From 322b2713dde4ec92bc8484824ff6e0b981b4743f Mon Sep 17 00:00:00 2001 From: ened Date: Wed, 23 Apr 2025 18:02:06 +0900 Subject: [PATCH] Update 2025-04-23 2981 top30,price --- 000020/price/prices-20250401.csv | 8 + 000040/price/prices-20250401.csv | 8 + 000050/price/prices-20250401.csv | 8 + 000070/price/prices-20250401.csv | 8 + 000080/price/prices-20250401.csv | 8 + 000100/price/prices-20250401.csv | 8 + 000120/price/prices-20250401.csv | 8 + 000140/price/prices-20250401.csv | 8 + 000150/price/prices-20250401.csv | 8 + 000180/price/prices-20250401.csv | 8 + 000210/price/prices-20250401.csv | 8 + 000220/price/prices-20250401.csv | 8 + 000230/price/prices-20250401.csv | 8 + 000240/price/prices-20250401.csv | 8 + 000250/price/prices-20250401.csv | 8 + 000270/price/prices-20250401.csv | 8 + 000300/price/prices-20250401.csv | 8 + 000320/price/prices-20250401.csv | 8 + 000370/price/prices-20250401.csv | 8 + 000390/price/prices-20250401.csv | 8 + 000400/price/prices-20250401.csv | 8 + 000430/price/prices-20250401.csv | 8 + 000440/price/prices-20250401.csv | 8 + 000480/price/prices-20250401.csv | 8 + 000490/price/prices-20250401.csv | 8 + 000500/price/prices-20250401.csv | 8 + 000520/price/prices-20250401.csv | 8 + 000540/price/prices-20250401.csv | 8 + 000590/price/prices-20250401.csv | 8 + 000640/price/prices-20250401.csv | 8 + 000650/price/prices-20250401.csv | 8 + 000660/price/prices-20250401.csv | 8 + 000670/price/prices-20250401.csv | 8 + 000680/price/prices-20250401.csv | 8 + 000700/price/prices-20250401.csv | 8 + 000720/price/prices-20250401.csv | 8 + 000760/price/prices-20250401.csv | 8 + 000810/price/prices-20250401.csv | 8 + 000850/price/prices-20250401.csv | 8 + 000860/price/prices-20250401.csv | 8 + 000880/price/prices-20250401.csv | 8 + 000890/price/prices-20250401.csv | 8 + 000910/price/prices-20250401.csv | 8 + 000950/price/prices-20250401.csv | 8 + 000970/price/prices-20250401.csv | 8 + 000990/price/prices-20250401.csv | 8 + 001000/price/prices-20250401.csv | 8 + 001020/price/prices-20250401.csv | 8 + 001040/price/prices-20250401.csv | 8 + 001060/price/prices-20250401.csv | 8 + 001070/price/prices-20250401.csv | 8 + 001080/price/prices-20250401.csv | 8 + 001120/price/prices-20250401.csv | 8 + 001130/price/prices-20250401.csv | 8 + 001140/price/prices-20250401.csv | 8 + 001200/price/prices-20250401.csv | 8 + 001210/price/prices-20250401.csv | 8 + 001230/price/prices-20250401.csv | 8 + 001250/price/prices-20250401.csv | 8 + 001260/price/prices-20250401.csv | 8 + 001270/price/prices-20250401.csv | 8 + 001290/price/prices-20250401.csv | 8 + 001340/price/prices-20250401.csv | 8 + 001360/price/prices-20250401.csv | 8 + 001380/price/prices-20250401.csv | 8 + 001390/price/prices-20250401.csv | 8 + 001420/price/prices-20250401.csv | 8 + 001430/price/prices-20250401.csv | 8 + 001440/price/prices-20250401.csv | 8 + 001450/price/prices-20250401.csv | 8 + 001460/price/prices-20250401.csv | 8 + 001470/price/prices-20250401.csv | 8 + 001500/price/prices-20250401.csv | 8 + 001510/price/prices-20250401.csv | 8 + 001520/price/prices-20250401.csv | 8 + 001530/price/prices-20250401.csv | 8 + 001540/price/prices-20250401.csv | 8 + 001550/price/prices-20250401.csv | 8 + 001560/price/prices-20250401.csv | 8 + 001570/price/prices-20250401.csv | 8 + 001620/price/prices-20250401.csv | 8 + 001630/price/prices-20250401.csv | 8 + 001680/price/prices-20250401.csv | 8 + 001720/price/prices-20250401.csv | 8 + 001740/price/prices-20250401.csv | 8 + 001750/price/prices-20250401.csv | 8 + 001770/price/prices-20250401.csv | 8 + 001780/price/prices-20250401.csv | 8 + 001790/price/prices-20250401.csv | 8 + 001800/price/prices-20250401.csv | 8 + 001810/price/prices-20250401.csv | 8 + 001820/price/prices-20250401.csv | 8 + 001840/price/prices-20250401.csv | 8 + 001940/price/prices-20250401.csv | 8 + 002020/price/prices-20250401.csv | 8 + 002030/price/prices-20250401.csv | 8 + 002070/price/prices-20250401.csv | 8 + 002100/price/prices-20250401.csv | 8 + 002140/price/prices-20250401.csv | 8 + 002150/price/prices-20250401.csv | 8 + 002170/price/prices-20250401.csv | 8 + 002200/price/prices-20250401.csv | 8 + 002210/price/prices-20250401.csv | 8 + 002220/price/prices-20250401.csv | 8 + 002230/price/prices-20250401.csv | 8 + 002240/price/prices-20250401.csv | 8 + 002290/price/prices-20250401.csv | 8 + 002310/price/prices-20250401.csv | 8 + 002320/price/prices-20250401.csv | 8 + 002350/price/prices-20250401.csv | 8 + 002360/price/prices-20250401.csv | 8 + 002380/price/prices-20250401.csv | 8 + 002390/price/prices-20250401.csv | 8 + 002410/price/prices-20250401.csv | 8 + 002420/price/prices-20250401.csv | 8 + 002450/price/prices-20250401.csv | 8 + 002460/price/prices-20250401.csv | 8 + 002600/price/prices-20250401.csv | 8 + 002620/price/prices-20250401.csv | 8 + 002630/price/prices-20250401.csv | 8 + 002680/price/prices-20250401.csv | 8 + 002690/price/prices-20250401.csv | 8 + 002700/price/prices-20250401.csv | 8 + 002710/price/prices-20250401.csv | 8 + 002720/price/prices-20250401.csv | 8 + 002760/price/prices-20250401.csv | 8 + 002780/price/prices-20250401.csv | 8 + 002790/price/prices-20250401.csv | 8 + 002800/price/prices-20250401.csv | 8 + 002810/price/prices-20250401.csv | 8 + 002820/price/prices-20250401.csv | 8 + 002840/price/prices-20250401.csv | 8 + 002870/price/prices-20250401.csv | 8 + 002880/price/prices-20250401.csv | 8 + 002900/price/prices-20250401.csv | 8 + 002920/price/prices-20250401.csv | 8 + 002960/price/prices-20250401.csv | 8 + 002990/price/prices-20250401.csv | 8 + 003000/price/prices-20250401.csv | 8 + 003010/price/prices-20250401.csv | 8 + 003030/price/prices-20250401.csv | 8 + 003060/price/prices-20250401.csv | 8 + 003070/price/prices-20250401.csv | 8 + 003080/price/prices-20250401.csv | 8 + 003090/price/prices-20250401.csv | 8 + 003100/price/prices-20250401.csv | 8 + 003120/price/prices-20250401.csv | 8 + 003160/price/prices-20250401.csv | 8 + 003200/price/prices-20250401.csv | 8 + 003220/price/prices-20250401.csv | 8 + 003230/price/prices-20250401.csv | 8 + 003240/price/prices-20250401.csv | 8 + 003280/price/prices-20250401.csv | 8 + 003300/price/prices-20250401.csv | 8 + 003310/price/prices-20250401.csv | 8 + 003350/price/prices-20250401.csv | 8 + 003380/price/prices-20250401.csv | 8 + 003460/price/prices-20250401.csv | 8 + 003470/price/prices-20250401.csv | 8 + 003480/price/prices-20250401.csv | 8 + 003490/price/prices-20250401.csv | 8 + 003520/price/prices-20250401.csv | 8 + 003530/price/prices-20250401.csv | 8 + 003540/price/prices-20250401.csv | 8 + 003550/price/prices-20250401.csv | 8 + 003560/price/prices-20250401.csv | 8 + 003570/price/prices-20250401.csv | 8 + 003580/price/prices-20250401.csv | 8 + 003610/price/prices-20250401.csv | 8 + 003620/price/prices-20250401.csv | 8 + 003650/price/prices-20250401.csv | 8 + 003670/price/prices-20250401.csv | 8 + 003680/price/prices-20250401.csv | 8 + 003690/price/prices-20250401.csv | 8 + 003720/price/prices-20250401.csv | 8 + 003780/price/prices-20250401.csv | 8 + 003800/price/prices-20250401.csv | 8 + 003830/price/prices-20250401.csv | 8 + 003850/price/prices-20250401.csv | 8 + 003920/price/prices-20250401.csv | 8 + 003960/price/prices-20250401.csv | 8 + 004000/price/prices-20250401.csv | 8 + 004020/price/prices-20250401.csv | 8 + 004060/price/prices-20250401.csv | 8 + 004080/price/prices-20250401.csv | 8 + 004090/price/prices-20250401.csv | 8 + 004100/price/prices-20250401.csv | 8 + 004140/price/prices-20250401.csv | 8 + 004150/price/prices-20250401.csv | 8 + 004170/price/prices-20250401.csv | 8 + 004250/price/prices-20250401.csv | 8 + 004270/price/prices-20250401.csv | 8 + 004310/price/prices-20250401.csv | 8 + 004360/price/prices-20250401.csv | 8 + 004370/price/prices-20250401.csv | 8 + 004380/price/prices-20250401.csv | 8 + 004410/price/prices-20250401.csv | 8 + 004430/price/prices-20250401.csv | 8 + 004440/price/prices-20250401.csv | 8 + 004450/price/prices-20250401.csv | 8 + 004490/price/prices-20250401.csv | 8 + 004540/price/prices-20250401.csv | 8 + 004560/price/prices-20250401.csv | 8 + 004590/price/prices-20250401.csv | 8 + 004650/price/prices-20250401.csv | 8 + 004690/price/prices-20250401.csv | 8 + 004700/price/prices-20250401.csv | 8 + 004710/price/prices-20250401.csv | 8 + 004720/price/prices-20250401.csv | 8 + 004770/price/prices-20250401.csv | 8 + 004780/price/prices-20250401.csv | 8 + 004800/price/prices-20250401.csv | 8 + 004830/price/prices-20250401.csv | 8 + 004840/price/prices-20250401.csv | 8 + 004870/price/prices-20250401.csv | 8 + 004890/price/prices-20250401.csv | 8 + 004910/price/prices-20250401.csv | 8 + 004920/price/prices-20250401.csv | 8 + 004960/price/prices-20250401.csv | 8 + 004970/price/prices-20250401.csv | 8 + 004980/price/prices-20250401.csv | 8 + 004990/price/prices-20250401.csv | 8 + 005010/price/prices-20250401.csv | 8 + 005030/price/prices-20250401.csv | 8 + 005070/price/prices-20250401.csv | 8 + 005090/price/prices-20250401.csv | 8 + 005110/price/prices-20250401.csv | 8 + 005160/price/prices-20250401.csv | 8 + 005180/price/prices-20250401.csv | 8 + 005250/price/prices-20250401.csv | 8 + 005290/price/prices-20250401.csv | 8 + 005300/price/prices-20250401.csv | 8 + 005320/price/prices-20250401.csv | 8 + 005360/price/prices-20250401.csv | 8 + 005380/price/prices-20250401.csv | 8 + 005390/price/prices-20250401.csv | 8 + 005420/price/prices-20250401.csv | 8 + 005430/price/prices-20250401.csv | 8 + 005440/price/prices-20250401.csv | 8 + 005490/price/prices-20250401.csv | 8 + 005500/price/prices-20250401.csv | 8 + 005610/price/prices-20250401.csv | 8 + 005670/price/prices-20250401.csv | 8 + 005680/price/prices-20250401.csv | 8 + 005690/price/prices-20250401.csv | 8 + 005710/price/prices-20250401.csv | 8 + 005720/price/prices-20250401.csv | 8 + 005740/price/prices-20250401.csv | 8 + 005750/price/prices-20250401.csv | 8 + 005800/price/prices-20250401.csv | 8 + 005810/price/prices-20250401.csv | 8 + 005820/price/prices-20250401.csv | 8 + 005830/price/prices-20250401.csv | 8 + 005850/price/prices-20250401.csv | 8 + 005860/price/prices-20250401.csv | 8 + 005870/price/prices-20250401.csv | 8 + 005880/price/prices-20250401.csv | 8 + 005930/price/prices-20250401.csv | 8 + 005940/price/prices-20250401.csv | 8 + 005950/price/prices-20250401.csv | 8 + 005960/price/prices-20250401.csv | 8 + 005990/price/prices-20250401.csv | 8 + 006040/price/prices-20250401.csv | 8 + 006050/price/prices-20250401.csv | 8 + 006060/price/prices-20250401.csv | 8 + 006090/price/prices-20250401.csv | 8 + 006110/price/prices-20250401.csv | 8 + 006120/price/prices-20250401.csv | 8 + 006140/price/prices-20250401.csv | 8 + 006200/price/prices-20250401.csv | 8 + 006220/price/prices-20250401.csv | 8 + 006260/price/prices-20250401.csv | 8 + 006280/price/prices-20250401.csv | 8 + 006340/price/prices-20250401.csv | 8 + 006360/price/prices-20250401.csv | 8 + 006370/price/prices-20250401.csv | 8 + 006380/price/prices-20250401.csv | 8 + 006390/price/prices-20250401.csv | 8 + 006400/price/prices-20250401.csv | 8 + 006490/price/prices-20250401.csv | 8 + 006570/price/prices-20250401.csv | 8 + 006620/price/prices-20250401.csv | 8 + 006650/price/prices-20250401.csv | 8 + 006660/price/prices-20250401.csv | 8 + 006730/price/prices-20250401.csv | 8 + 006740/price/prices-20250401.csv | 8 + 006800/price/prices-20250401.csv | 8 + 006840/price/prices-20250401.csv | 8 + 006880/price/prices-20250401.csv | 8 + 006890/price/prices-20250401.csv | 8 + 006910/price/prices-20250401.csv | 8 + 006920/price/prices-20250401.csv | 8 + 006980/price/prices-20250401.csv | 8 + 007070/price/prices-20250401.csv | 8 + 007110/price/prices-20250401.csv | 8 + 007120/price/prices-20250401.csv | 8 + 007160/price/prices-20250401.csv | 8 + 007210/price/prices-20250401.csv | 8 + 007280/price/prices-20250401.csv | 8 + 007310/price/prices-20250401.csv | 8 + 007330/price/prices-20250401.csv | 8 + 007340/price/prices-20250401.csv | 8 + 007370/price/prices-20250401.csv | 8 + 007390/price/prices-20250401.csv | 8 + 007460/price/prices-20250401.csv | 8 + 007530/price/prices-20250401.csv | 8 + 007540/price/prices-20250401.csv | 8 + 007570/price/prices-20250401.csv | 8 + 007590/price/prices-20250401.csv | 8 + 007610/price/prices-20250401.csv | 8 + 007660/price/prices-20250401.csv | 8 + 007680/price/prices-20250401.csv | 8 + 007690/price/prices-20250401.csv | 8 + 007700/price/prices-20250401.csv | 8 + 007720/price/prices-20250401.csv | 8 + 007770/price/prices-20250401.csv | 8 + 007810/price/prices-20250401.csv | 8 + 007820/price/prices-20250401.csv | 8 + 007860/price/prices-20250401.csv | 8 + 007980/price/prices-20250401.csv | 8 + 008040/price/prices-20250401.csv | 8 + 008060/price/prices-20250401.csv | 8 + 008110/price/prices-20250401.csv | 8 + 008250/price/prices-20250401.csv | 8 + 008260/price/prices-20250401.csv | 8 + 008290/price/prices-20250401.csv | 8 + 008350/price/prices-20250401.csv | 8 + 008370/price/prices-20250401.csv | 8 + 008420/price/prices-20250401.csv | 8 + 008470/price/prices-20250401.csv | 8 + 008490/price/prices-20250401.csv | 8 + 008500/price/prices-20250401.csv | 8 + 008600/price/prices-20250401.csv | 8 + 008700/price/prices-20250401.csv | 8 + 008730/price/prices-20250401.csv | 8 + 008770/price/prices-20250401.csv | 8 + 008830/price/prices-20250401.csv | 8 + 008870/price/prices-20250401.csv | 8 + 008930/price/prices-20250401.csv | 8 + 008970/price/prices-20250401.csv | 8 + 009070/price/prices-20250401.csv | 8 + 009140/price/prices-20250401.csv | 8 + 009150/price/prices-20250401.csv | 8 + 009160/price/prices-20250401.csv | 8 + 009180/price/prices-20250401.csv | 8 + 009190/price/prices-20250401.csv | 8 + 009200/price/prices-20250401.csv | 8 + 009240/price/prices-20250401.csv | 8 + 009270/price/prices-20250401.csv | 8 + 009290/price/prices-20250401.csv | 8 + 009300/price/prices-20250401.csv | 8 + 009310/price/prices-20250401.csv | 8 + 009320/price/prices-20250401.csv | 8 + 009410/price/prices-20250401.csv | 8 + 009420/price/prices-20250401.csv | 8 + 009440/price/prices-20250401.csv | 8 + 009450/price/prices-20250401.csv | 8 + 009460/price/prices-20250401.csv | 8 + 009470/price/prices-20250401.csv | 8 + 009520/price/prices-20250401.csv | 8 + 009540/price/prices-20250401.csv | 8 + 009580/price/prices-20250401.csv | 8 + 009620/price/prices-20250401.csv | 8 + 009680/price/prices-20250401.csv | 8 + 009730/price/prices-20250401.csv | 8 + 009770/price/prices-20250401.csv | 8 + 009780/price/prices-20250401.csv | 8 + 009810/price/prices-20250401.csv | 8 + 009830/price/prices-20250401.csv | 8 + 009900/price/prices-20250401.csv | 8 + 009970/price/prices-20250401.csv | 8 + 010040/price/prices-20250401.csv | 8 + 010060/price/prices-20250401.csv | 8 + 010100/price/prices-20250401.csv | 8 + 010120/price/prices-20250401.csv | 8 + 010130/price/prices-20250401.csv | 8 + 010140/price/prices-20250401.csv | 8 + 010170/price/prices-20250401.csv | 8 + 010240/price/prices-20250401.csv | 8 + 010280/price/prices-20250401.csv | 8 + 010400/price/prices-20250401.csv | 8 + 010420/price/prices-20250401.csv | 8 + 010470/price/prices-20250401.csv | 8 + 010580/price/prices-20250401.csv | 8 + 010600/price/prices-20250401.csv | 8 + 010620/price/prices-20250401.csv | 8 + 010640/price/prices-20250401.csv | 8 + 010660/price/prices-20250401.csv | 8 + 010690/price/prices-20250401.csv | 8 + 010770/price/prices-20250401.csv | 8 + 010780/price/prices-20250401.csv | 8 + 010820/price/prices-20250401.csv | 8 + 010950/price/prices-20250401.csv | 8 + 010960/price/prices-20250401.csv | 8 + 011000/price/prices-20250401.csv | 8 + 011040/price/prices-20250401.csv | 8 + 011070/price/prices-20250401.csv | 8 + 011080/price/prices-20250401.csv | 8 + 011090/price/prices-20250401.csv | 8 + 011150/price/prices-20250401.csv | 8 + 011170/price/prices-20250401.csv | 8 + 011200/price/prices-20250401.csv | 8 + 011210/price/prices-20250401.csv | 8 + 011230/price/prices-20250401.csv | 8 + 011280/price/prices-20250401.csv | 8 + 011300/price/prices-20250401.csv | 8 + 011320/price/prices-20250401.csv | 8 + 011330/price/prices-20250401.csv | 8 + 011370/price/prices-20250401.csv | 8 + 011390/price/prices-20250401.csv | 8 + 011420/price/prices-20250401.csv | 8 + 011500/price/prices-20250401.csv | 8 + 011560/price/prices-20250401.csv | 8 + 011690/price/prices-20250401.csv | 8 + 011700/price/prices-20250401.csv | 8 + 011760/price/prices-20250401.csv | 8 + 011780/price/prices-20250401.csv | 8 + 011790/price/prices-20250401.csv | 8 + 011810/price/prices-20250401.csv | 8 + 011930/price/prices-20250401.csv | 8 + 012030/price/prices-20250401.csv | 8 + 012160/price/prices-20250401.csv | 8 + 012170/price/prices-20250401.csv | 8 + 012200/price/prices-20250401.csv | 8 + 012210/price/prices-20250401.csv | 8 + 012280/price/prices-20250401.csv | 8 + 012320/price/prices-20250401.csv | 8 + 012330/price/prices-20250401.csv | 8 + 012340/price/prices-20250401.csv | 8 + 012450/price/prices-20250401.csv | 8 + 012510/price/prices-20250401.csv | 8 + 012600/price/prices-20250401.csv | 8 + 012610/price/prices-20250401.csv | 8 + 012620/price/prices-20250401.csv | 8 + 012630/price/prices-20250401.csv | 8 + 012690/price/prices-20250401.csv | 8 + 012700/price/prices-20250401.csv | 8 + 012750/price/prices-20250401.csv | 8 + 012790/price/prices-20250401.csv | 8 + 012800/price/prices-20250401.csv | 8 + 012860/price/prices-20250401.csv | 8 + 013000/price/prices-20250401.csv | 8 + 013030/price/prices-20250401.csv | 8 + 013120/price/prices-20250401.csv | 8 + 013310/price/prices-20250401.csv | 8 + 013360/price/prices-20250401.csv | 8 + 013520/price/prices-20250401.csv | 8 + 013570/price/prices-20250401.csv | 8 + 013580/price/prices-20250401.csv | 8 + 013700/price/prices-20250401.csv | 8 + 013720/price/prices-20250401.csv | 8 + 013810/price/prices-20250401.csv | 8 + 013870/price/prices-20250401.csv | 8 + 013890/price/prices-20250401.csv | 8 + 013990/price/prices-20250401.csv | 8 + 014100/price/prices-20250401.csv | 8 + 014130/price/prices-20250401.csv | 8 + 014160/price/prices-20250401.csv | 8 + 014190/price/prices-20250401.csv | 8 + 014200/price/prices-20250401.csv | 8 + 014280/price/prices-20250401.csv | 8 + 014440/price/prices-20250401.csv | 8 + 014470/price/prices-20250401.csv | 8 + 014530/price/prices-20250401.csv | 8 + 014570/price/prices-20250401.csv | 8 + 014580/price/prices-20250401.csv | 8 + 014620/price/prices-20250401.csv | 8 + 014680/price/prices-20250401.csv | 8 + 014710/price/prices-20250401.csv | 8 + 014790/price/prices-20250401.csv | 8 + 014820/price/prices-20250401.csv | 8 + 014830/price/prices-20250401.csv | 8 + 014910/price/prices-20250401.csv | 8 + 014940/price/prices-20250401.csv | 8 + 014970/price/prices-20250401.csv | 8 + 014990/price/prices-20250401.csv | 8 + 015020/price/prices-20250401.csv | 8 + 015230/price/prices-20250401.csv | 8 + 015260/price/prices-20250401.csv | 8 + 015360/price/prices-20250401.csv | 8 + 015590/price/prices-20250401.csv | 8 + 015710/price/prices-20250401.csv | 8 + 015750/price/prices-20250401.csv | 8 + 015760/price/prices-20250401.csv | 8 + 015860/price/prices-20250401.csv | 8 + 015890/price/prices-20250401.csv | 8 + 016090/price/prices-20250401.csv | 8 + 016100/price/prices-20250401.csv | 8 + 016250/price/prices-20250401.csv | 8 + 016360/price/prices-20250401.csv | 8 + 016380/price/prices-20250401.csv | 8 + 016450/price/prices-20250401.csv | 8 + 016580/price/prices-20250401.csv | 8 + 016590/price/prices-20250401.csv | 8 + 016600/price/prices-20250401.csv | 8 + 016610/price/prices-20250401.csv | 8 + 016670/price/prices-20250401.csv | 8 + 016710/price/prices-20250401.csv | 8 + 016740/price/prices-20250401.csv | 8 + 016790/price/prices-20250401.csv | 8 + 016800/price/prices-20250401.csv | 8 + 016880/price/prices-20250401.csv | 8 + 016920/price/prices-20250401.csv | 8 + 017000/price/prices-20250401.csv | 8 + 017040/price/prices-20250401.csv | 8 + 017180/price/prices-20250401.csv | 8 + 017250/price/prices-20250401.csv | 8 + 017370/price/prices-20250401.csv | 8 + 017390/price/prices-20250401.csv | 8 + 017480/price/prices-20250401.csv | 8 + 017510/price/prices-20250401.csv | 8 + 017550/price/prices-20250401.csv | 8 + 017650/price/prices-20250401.csv | 8 + 017670/price/prices-20250401.csv | 8 + 017800/price/prices-20250401.csv | 8 + 017810/price/prices-20250401.csv | 8 + 017860/price/prices-20250401.csv | 8 + 017890/price/prices-20250401.csv | 8 + 017900/price/prices-20250401.csv | 8 + 017940/price/prices-20250401.csv | 8 + 017960/price/prices-20250401.csv | 8 + 018000/price/prices-20250401.csv | 8 + 018120/price/prices-20250401.csv | 8 + 018250/price/prices-20250401.csv | 8 + 018260/price/prices-20250401.csv | 8 + 018290/price/prices-20250401.csv | 8 + 018310/price/prices-20250401.csv | 8 + 018470/price/prices-20250401.csv | 8 + 018500/price/prices-20250401.csv | 8 + 018620/price/prices-20250401.csv | 8 + 018670/price/prices-20250401.csv | 8 + 018680/price/prices-20250401.csv | 8 + 018700/price/prices-20250401.csv | 8 + 018880/price/prices-20250401.csv | 8 + 019010/price/prices-20250401.csv | 8 + 019170/price/prices-20250401.csv | 8 + 019180/price/prices-20250401.csv | 8 + 019210/price/prices-20250401.csv | 8 + 019440/price/prices-20250401.csv | 8 + 019490/price/prices-20250401.csv | 8 + 019540/price/prices-20250401.csv | 8 + 019550/price/prices-20250401.csv | 8 + 019570/price/prices-20250401.csv | 8 + 019590/price/prices-20250401.csv | 8 + 019660/price/prices-20250401.csv | 8 + 019680/price/prices-20250401.csv | 8 + 019770/price/prices-20250401.csv | 8 + 019990/price/prices-20250401.csv | 8 + 020000/price/prices-20250401.csv | 8 + 020120/price/prices-20250401.csv | 8 + 020150/price/prices-20250401.csv | 8 + 020180/price/prices-20250401.csv | 8 + 020400/price/prices-20250401.csv | 8 + 020560/price/prices-20250401.csv | 8 + 020710/price/prices-20250401.csv | 8 + 020760/price/prices-20250401.csv | 8 + 021040/price/prices-20250401.csv | 8 + 021050/price/prices-20250401.csv | 8 + 021080/price/prices-20250401.csv | 8 + 021240/price/prices-20250401.csv | 8 + 021320/price/prices-20250401.csv | 8 + 021650/price/prices-20250401.csv | 8 + 021820/price/prices-20250401.csv | 8 + 021880/price/prices-20250401.csv | 8 + 022100/price/prices-20250401.csv | 8 + 022220/price/prices-20250401.csv | 8 + 023000/price/prices-20250401.csv | 8 + 023150/price/prices-20250401.csv | 8 + 023160/price/prices-20250401.csv | 8 + 023350/price/prices-20250401.csv | 8 + 023410/price/prices-20250401.csv | 8 + 023440/price/prices-20250401.csv | 8 + 023450/price/prices-20250401.csv | 8 + 023460/price/prices-20250401.csv | 8 + 023530/price/prices-20250401.csv | 8 + 023590/price/prices-20250401.csv | 8 + 023600/price/prices-20250401.csv | 8 + 023760/price/prices-20250401.csv | 8 + 023770/price/prices-20250401.csv | 8 + 023790/price/prices-20250401.csv | 8 + 023800/price/prices-20250401.csv | 8 + 023810/price/prices-20250401.csv | 8 + 023900/price/prices-20250401.csv | 8 + 023910/price/prices-20250401.csv | 8 + 023960/price/prices-20250401.csv | 8 + 024060/price/prices-20250401.csv | 8 + 024070/price/prices-20250401.csv | 8 + 024090/price/prices-20250401.csv | 8 + 024110/price/prices-20250401.csv | 8 + 024120/price/prices-20250401.csv | 8 + 024720/price/prices-20250401.csv | 8 + 024740/price/prices-20250401.csv | 8 + 024800/price/prices-20250401.csv | 8 + 024810/price/prices-20250401.csv | 8 + 024830/price/prices-20250401.csv | 8 + 024840/price/prices-20250401.csv | 8 + 024850/price/prices-20250401.csv | 8 + 024880/price/prices-20250401.csv | 8 + 024890/price/prices-20250401.csv | 8 + 024900/price/prices-20250401.csv | 8 + 024910/price/prices-20250401.csv | 8 + 024940/price/prices-20250401.csv | 8 + 024950/price/prices-20250401.csv | 8 + 025000/price/prices-20250401.csv | 8 + 025320/price/prices-20250401.csv | 8 + 025440/price/prices-20250401.csv | 8 + 025530/price/prices-20250401.csv | 8 + 025540/price/prices-20250401.csv | 8 + 025550/price/prices-20250401.csv | 8 + 025560/price/prices-20250401.csv | 8 + 025620/price/prices-20250401.csv | 8 + 025750/price/prices-20250401.csv | 8 + 025770/price/prices-20250401.csv | 8 + 025820/price/prices-20250401.csv | 8 + 025860/price/prices-20250401.csv | 8 + 025870/price/prices-20250401.csv | 8 + 025880/price/prices-20250401.csv | 8 + 025890/price/prices-20250401.csv | 8 + 025900/price/prices-20250401.csv | 8 + 025950/price/prices-20250401.csv | 8 + 025980/price/prices-20250401.csv | 8 + 026040/price/prices-20250401.csv | 8 + 026150/price/prices-20250401.csv | 8 + 026890/price/prices-20250401.csv | 8 + 026910/price/prices-20250401.csv | 8 + 026940/price/prices-20250401.csv | 8 + 026960/price/prices-20250401.csv | 8 + 027040/price/prices-20250401.csv | 8 + 027050/price/prices-20250401.csv | 8 + 027360/price/prices-20250401.csv | 8 + 027410/price/prices-20250401.csv | 8 + 027580/price/prices-20250401.csv | 8 + 027710/price/prices-20250401.csv | 8 + 027740/price/prices-20250401.csv | 8 + 027830/price/prices-20250401.csv | 8 + 027970/price/prices-20250401.csv | 8 + 028050/price/prices-20250401.csv | 8 + 028080/price/prices-20250401.csv | 8 + 028100/price/prices-20250401.csv | 8 + 028260/price/prices-20250401.csv | 8 + 028300/price/prices-20250401.csv | 8 + 028670/price/prices-20250401.csv | 8 + 029460/price/prices-20250401.csv | 8 + 029480/price/prices-20250401.csv | 8 + 029530/price/prices-20250401.csv | 8 + 029780/price/prices-20250401.csv | 8 + 029960/price/prices-20250401.csv | 8 + 030000/price/prices-20250401.csv | 8 + 030190/price/prices-20250401.csv | 8 + 030200/price/prices-20250401.csv | 8 + 030210/price/prices-20250401.csv | 8 + 030350/price/prices-20250401.csv | 8 + 030520/price/prices-20250401.csv | 8 + 030530/price/prices-20250401.csv | 8 + 030610/price/prices-20250401.csv | 8 + 030720/price/prices-20250401.csv | 8 + 030960/price/prices-20250401.csv | 8 + 031210/price/prices-20250401.csv | 8 + 031310/price/prices-20250401.csv | 8 + 031330/price/prices-20250401.csv | 8 + 031430/price/prices-20250401.csv | 8 + 031440/price/prices-20250401.csv | 8 + 031510/price/prices-20250401.csv | 8 + 031820/price/prices-20250401.csv | 8 + 031860/price/prices-20250401.csv | 8 + 031980/price/prices-20250401.csv | 8 + 032080/price/prices-20250401.csv | 8 + 032190/price/prices-20250401.csv | 8 + 032280/price/prices-20250401.csv | 8 + 032300/price/prices-20250401.csv | 8 + 032350/price/prices-20250401.csv | 8 + 032500/price/prices-20250401.csv | 8 + 032540/price/prices-20250401.csv | 8 + 032560/price/prices-20250401.csv | 8 + 032580/price/prices-20250401.csv | 8 + 032620/price/prices-20250401.csv | 8 + 032640/price/prices-20250401.csv | 8 + 032680/price/prices-20250401.csv | 8 + 032750/price/prices-20250401.csv | 8 + 032790/price/prices-20250401.csv | 8 + 032800/price/prices-20250401.csv | 8 + 032820/price/prices-20250401.csv | 8 + 032830/price/prices-20250401.csv | 8 + 032850/price/prices-20250401.csv | 8 + 032860/price/prices-20250401.csv | 8 + 032940/price/prices-20250401.csv | 8 + 032960/price/prices-20250401.csv | 8 + 032980/price/prices-20250401.csv | 8 + 033050/price/prices-20250401.csv | 8 + 033100/price/prices-20250401.csv | 8 + 033130/price/prices-20250401.csv | 8 + 033160/price/prices-20250401.csv | 8 + 033170/price/prices-20250401.csv | 8 + 033180/price/prices-20250401.csv | 8 + 033200/price/prices-20250401.csv | 8 + 033230/price/prices-20250401.csv | 8 + 033240/price/prices-20250401.csv | 8 + 033250/price/prices-20250401.csv | 8 + 033270/price/prices-20250401.csv | 8 + 033290/price/prices-20250401.csv | 8 + 033310/price/prices-20250401.csv | 8 + 033320/price/prices-20250401.csv | 8 + 033340/price/prices-20250401.csv | 8 + 033500/price/prices-20250401.csv | 8 + 033530/price/prices-20250401.csv | 8 + 033540/price/prices-20250401.csv | 8 + 033560/price/prices-20250401.csv | 8 + 033640/price/prices-20250401.csv | 8 + 033780/price/prices-20250401.csv | 8 + 033790/price/prices-20250401.csv | 8 + 033830/price/prices-20250401.csv | 8 + 033920/price/prices-20250401.csv | 8 + 034020/price/prices-20250401.csv | 8 + 034120/price/prices-20250401.csv | 8 + 034220/price/prices-20250401.csv | 8 + 034230/price/prices-20250401.csv | 8 + 034310/price/prices-20250401.csv | 8 + 034590/price/prices-20250401.csv | 8 + 034730/price/prices-20250401.csv | 8 + 034810/price/prices-20250401.csv | 8 + 034830/price/prices-20250401.csv | 8 + 034940/price/prices-20250401.csv | 8 + 034950/price/prices-20250401.csv | 8 + 035000/price/prices-20250401.csv | 8 + 035080/price/prices-20250401.csv | 8 + 035150/price/prices-20250401.csv | 8 + 035200/price/prices-20250401.csv | 8 + 035250/price/prices-20250401.csv | 8 + 035290/price/prices-20250401.csv | 8 + 035420/price/prices-20250401.csv | 8 + 035460/price/prices-20250401.csv | 8 + 035510/price/prices-20250401.csv | 8 + 035600/price/prices-20250401.csv | 8 + 035610/price/prices-20250401.csv | 8 + 035620/price/prices-20250401.csv | 8 + 035720/price/prices-20250401.csv | 8 + 035760/price/prices-20250401.csv | 8 + 035810/price/prices-20250401.csv | 8 + 035890/price/prices-20250401.csv | 8 + 035900/price/prices-20250401.csv | 8 + 036000/price/prices-20250401.csv | 8 + 036010/price/prices-20250401.csv | 8 + 036030/price/prices-20250401.csv | 8 + 036090/price/prices-20250401.csv | 8 + 036120/price/prices-20250401.csv | 8 + 036170/price/prices-20250401.csv | 8 + 036180/price/prices-20250401.csv | 8 + 036190/price/prices-20250401.csv | 8 + 036200/price/prices-20250401.csv | 8 + 036220/price/prices-20250401.csv | 8 + 036420/price/prices-20250401.csv | 8 + 036460/price/prices-20250401.csv | 8 + 036480/price/prices-20250401.csv | 8 + 036530/price/prices-20250401.csv | 8 + 036540/price/prices-20250401.csv | 8 + 036560/price/prices-20250401.csv | 8 + 036570/price/prices-20250401.csv | 8 + 036580/price/prices-20250401.csv | 8 + 036620/price/prices-20250401.csv | 8 + 036630/price/prices-20250401.csv | 8 + 036640/price/prices-20250401.csv | 8 + 036670/price/prices-20250401.csv | 8 + 036690/price/prices-20250401.csv | 8 + 036710/price/prices-20250401.csv | 8 + 036800/price/prices-20250401.csv | 8 + 036810/price/prices-20250401.csv | 8 + 036830/price/prices-20250401.csv | 8 + 036890/price/prices-20250401.csv | 8 + 036930/price/prices-20250401.csv | 8 + 037030/price/prices-20250401.csv | 8 + 037070/price/prices-20250401.csv | 8 + 037230/price/prices-20250401.csv | 8 + 037270/price/prices-20250401.csv | 8 + 037330/price/prices-20250401.csv | 8 + 037350/price/prices-20250401.csv | 8 + 037370/price/prices-20250401.csv | 8 + 037400/price/prices-20250401.csv | 8 + 037440/price/prices-20250401.csv | 8 + 037460/price/prices-20250401.csv | 8 + 037560/price/prices-20250401.csv | 8 + 037710/price/prices-20250401.csv | 8 + 037760/price/prices-20250401.csv | 8 + 037950/price/prices-20250401.csv | 8 + 038010/price/prices-20250401.csv | 8 + 038060/price/prices-20250401.csv | 8 + 038070/price/prices-20250401.csv | 8 + 038110/price/prices-20250401.csv | 8 + 038290/price/prices-20250401.csv | 8 + 038390/price/prices-20250401.csv | 8 + 038460/price/prices-20250401.csv | 8 + 038500/price/prices-20250401.csv | 8 + 038530/price/prices-20250401.csv | 8 + 038540/price/prices-20250401.csv | 8 + 038620/price/prices-20250401.csv | 8 + 038680/price/prices-20250401.csv | 8 + 038870/price/prices-20250401.csv | 8 + 038880/price/prices-20250401.csv | 8 + 038950/price/prices-20250401.csv | 8 + 039010/price/prices-20250401.csv | 8 + 039020/price/prices-20250401.csv | 8 + 039030/price/prices-20250401.csv | 8 + 039130/price/prices-20250401.csv | 8 + 039200/price/prices-20250401.csv | 8 + 039240/price/prices-20250401.csv | 8 + 039290/price/prices-20250401.csv | 8 + 039310/price/prices-20250401.csv | 8 + 039340/price/prices-20250401.csv | 8 + 039420/price/prices-20250401.csv | 8 + 039440/price/prices-20250401.csv | 8 + 039490/price/prices-20250401.csv | 8 + 039560/price/prices-20250401.csv | 8 + 039570/price/prices-20250401.csv | 8 + 039610/price/prices-20250401.csv | 8 + 039740/price/prices-20250401.csv | 8 + 039830/price/prices-20250401.csv | 8 + 039840/price/prices-20250401.csv | 8 + 039860/price/prices-20250401.csv | 8 + 039980/price/prices-20250401.csv | 8 + 040160/price/prices-20250401.csv | 8 + 040300/price/prices-20250401.csv | 8 + 040350/price/prices-20250401.csv | 8 + 040420/price/prices-20250401.csv | 8 + 040610/price/prices-20250401.csv | 8 + 040910/price/prices-20250401.csv | 8 + 041020/price/prices-20250401.csv | 8 + 041190/price/prices-20250401.csv | 8 + 041440/price/prices-20250401.csv | 8 + 041460/price/prices-20250401.csv | 8 + 041510/price/prices-20250401.csv | 8 + 041520/price/prices-20250401.csv | 8 + 041590/price/prices-20250401.csv | 8 + 041650/price/prices-20250401.csv | 8 + 041830/price/prices-20250401.csv | 8 + 041910/price/prices-20250401.csv | 8 + 041920/price/prices-20250401.csv | 8 + 041930/price/prices-20250401.csv | 8 + 041960/price/prices-20250401.csv | 8 + 042000/price/prices-20250401.csv | 8 + 042040/price/prices-20250401.csv | 8 + 042110/price/prices-20250401.csv | 8 + 042370/price/prices-20250401.csv | 8 + 042420/price/prices-20250401.csv | 8 + 042500/price/prices-20250401.csv | 8 + 042510/price/prices-20250401.csv | 8 + 042520/price/prices-20250401.csv | 8 + 042600/price/prices-20250401.csv | 8 + 042660/price/prices-20250401.csv | 8 + 042670/price/prices-20250401.csv | 8 + 042700/price/prices-20250401.csv | 8 + 042940/price/prices-20250401.csv | 8 + 043090/price/prices-20250401.csv | 8 + 043100/price/prices-20250401.csv | 8 + 043150/price/prices-20250401.csv | 8 + 043200/price/prices-20250401.csv | 8 + 043220/price/prices-20250401.csv | 8 + 043260/price/prices-20250401.csv | 8 + 043340/price/prices-20250401.csv | 8 + 043360/price/prices-20250401.csv | 8 + 043370/price/prices-20250401.csv | 8 + 043590/price/prices-20250401.csv | 8 + 043610/price/prices-20250401.csv | 8 + 043650/price/prices-20250401.csv | 8 + 043710/price/prices-20250401.csv | 8 + 043910/price/prices-20250401.csv | 8 + 044060/price/prices-20250401.csv | 8 + 044180/price/prices-20250401.csv | 8 + 044340/price/prices-20250401.csv | 8 + 044380/price/prices-20250401.csv | 8 + 044450/price/prices-20250401.csv | 8 + 044480/price/prices-20250401.csv | 8 + 044490/price/prices-20250401.csv | 8 + 044780/price/prices-20250401.csv | 8 + 044820/price/prices-20250401.csv | 8 + 044960/price/prices-20250401.csv | 8 + 044990/price/prices-20250401.csv | 8 + 045060/price/prices-20250401.csv | 8 + 045100/price/prices-20250401.csv | 8 + 045300/price/prices-20250401.csv | 8 + 045340/price/prices-20250401.csv | 8 + 045390/price/prices-20250401.csv | 8 + 045510/price/prices-20250401.csv | 8 + 045520/price/prices-20250401.csv | 8 + 045660/price/prices-20250401.csv | 8 + 045970/price/prices-20250401.csv | 8 + 046070/price/prices-20250401.csv | 8 + 046120/price/prices-20250401.csv | 8 + 046210/price/prices-20250401.csv | 8 + 046310/price/prices-20250401.csv | 8 + 046390/price/prices-20250401.csv | 8 + 046440/price/prices-20250401.csv | 8 + 046890/price/prices-20250401.csv | 8 + 046940/price/prices-20250401.csv | 8 + 046970/price/prices-20250401.csv | 8 + 047040/price/prices-20250401.csv | 8 + 047050/price/prices-20250401.csv | 8 + 047080/price/prices-20250401.csv | 8 + 047310/price/prices-20250401.csv | 8 + 047400/price/prices-20250401.csv | 8 + 047560/price/prices-20250401.csv | 8 + 047770/price/prices-20250401.csv | 8 + 047810/price/prices-20250401.csv | 8 + 047820/price/prices-20250401.csv | 8 + 047920/price/prices-20250401.csv | 8 + 048410/price/prices-20250401.csv | 8 + 048430/price/prices-20250401.csv | 8 + 048470/price/prices-20250401.csv | 8 + 048530/price/prices-20250401.csv | 8 + 048550/price/prices-20250401.csv | 8 + 048770/price/prices-20250401.csv | 8 + 048830/price/prices-20250401.csv | 8 + 048870/price/prices-20250401.csv | 8 + 048910/price/prices-20250401.csv | 8 + 049070/price/prices-20250401.csv | 8 + 049080/price/prices-20250401.csv | 8 + 049120/price/prices-20250401.csv | 8 + 049180/price/prices-20250401.csv | 8 + 049430/price/prices-20250401.csv | 8 + 049470/price/prices-20250401.csv | 8 + 049480/price/prices-20250401.csv | 8 + 049520/price/prices-20250401.csv | 8 + 049550/price/prices-20250401.csv | 8 + 049630/price/prices-20250401.csv | 8 + 049720/price/prices-20250401.csv | 8 + 049770/price/prices-20250401.csv | 8 + 049800/price/prices-20250401.csv | 8 + 049830/price/prices-20250401.csv | 8 + 049950/price/prices-20250401.csv | 8 + 049960/price/prices-20250401.csv | 8 + 050090/price/prices-20250401.csv | 8 + 050110/price/prices-20250401.csv | 8 + 050120/price/prices-20250401.csv | 8 + 050760/price/prices-20250401.csv | 8 + 050860/price/prices-20250401.csv | 8 + 050890/price/prices-20250401.csv | 8 + 050960/price/prices-20250401.csv | 8 + 051160/price/prices-20250401.csv | 8 + 051360/price/prices-20250401.csv | 8 + 051370/price/prices-20250401.csv | 8 + 051380/price/prices-20250401.csv | 8 + 051390/price/prices-20250401.csv | 8 + 051490/price/prices-20250401.csv | 8 + 051500/price/prices-20250401.csv | 8 + 051600/price/prices-20250401.csv | 8 + 051630/price/prices-20250401.csv | 8 + 051780/price/prices-20250401.csv | 8 + 051900/price/prices-20250401.csv | 8 + 051910/price/prices-20250401.csv | 8 + 051980/price/prices-20250401.csv | 8 + 052020/price/prices-20250401.csv | 8 + 052220/price/prices-20250401.csv | 8 + 052260/price/prices-20250401.csv | 8 + 052300/price/prices-20250401.csv | 8 + 052330/price/prices-20250401.csv | 8 + 052400/price/prices-20250401.csv | 8 + 052420/price/prices-20250401.csv | 8 + 052460/price/prices-20250401.csv | 8 + 052600/price/prices-20250401.csv | 8 + 052670/price/prices-20250401.csv | 8 + 052690/price/prices-20250401.csv | 8 + 052710/price/prices-20250401.csv | 8 + 052770/price/prices-20250401.csv | 8 + 052790/price/prices-20250401.csv | 8 + 052860/price/prices-20250401.csv | 8 + 052900/price/prices-20250401.csv | 8 + 052960/price/prices-20250401.csv | 8 + 053030/price/prices-20250401.csv | 8 + 053050/price/prices-20250401.csv | 8 + 053060/price/prices-20250401.csv | 8 + 053080/price/prices-20250401.csv | 8 + 053160/price/prices-20250401.csv | 8 + 053210/price/prices-20250401.csv | 8 + 053260/price/prices-20250401.csv | 8 + 053270/price/prices-20250401.csv | 8 + 053280/price/prices-20250401.csv | 8 + 053290/price/prices-20250401.csv | 8 + 053300/price/prices-20250401.csv | 8 + 053350/price/prices-20250401.csv | 8 + 053450/price/prices-20250401.csv | 8 + 053580/price/prices-20250401.csv | 8 + 053610/price/prices-20250401.csv | 8 + 053620/price/prices-20250401.csv | 8 + 053690/price/prices-20250401.csv | 8 + 053700/price/prices-20250401.csv | 8 + 053800/price/prices-20250401.csv | 8 + 053950/price/prices-20250401.csv | 8 + 053980/price/prices-20250401.csv | 8 + 054040/price/prices-20250401.csv | 8 + 054050/price/prices-20250401.csv | 8 + 054090/price/prices-20250401.csv | 8 + 054180/price/prices-20250401.csv | 8 + 054210/price/prices-20250401.csv | 8 + 054220/price/prices-20250401.csv | 8 + 054300/price/prices-20250401.csv | 8 + 054410/price/prices-20250401.csv | 8 + 054450/price/prices-20250401.csv | 8 + 054540/price/prices-20250401.csv | 8 + 054620/price/prices-20250401.csv | 8 + 054630/price/prices-20250401.csv | 8 + 054670/price/prices-20250401.csv | 8 + 054780/price/prices-20250401.csv | 8 + 054800/price/prices-20250401.csv | 8 + 054920/price/prices-20250401.csv | 8 + 054930/price/prices-20250401.csv | 8 + 054940/price/prices-20250401.csv | 8 + 054950/price/prices-20250401.csv | 8 + 055490/price/prices-20250401.csv | 8 + 055550/price/prices-20250401.csv | 8 + 056080/price/prices-20250401.csv | 8 + 056090/price/prices-20250401.csv | 8 + 056190/price/prices-20250401.csv | 8 + 056360/price/prices-20250401.csv | 8 + 056700/price/prices-20250401.csv | 8 + 056730/price/prices-20250401.csv | 8 + 057030/price/prices-20250401.csv | 8 + 057050/price/prices-20250401.csv | 8 + 057540/price/prices-20250401.csv | 8 + 057680/price/prices-20250401.csv | 8 + 057880/price/prices-20250401.csv | 8 + 058110/price/prices-20250401.csv | 8 + 058400/price/prices-20250401.csv | 8 + 058430/price/prices-20250401.csv | 8 + 058450/price/prices-20250401.csv | 8 + 058470/price/prices-20250401.csv | 8 + 058610/price/prices-20250401.csv | 8 + 058630/price/prices-20250401.csv | 8 + 058650/price/prices-20250401.csv | 8 + 058730/price/prices-20250401.csv | 8 + 058820/price/prices-20250401.csv | 8 + 058850/price/prices-20250401.csv | 8 + 058860/price/prices-20250401.csv | 8 + 058970/price/prices-20250401.csv | 8 + 059090/price/prices-20250401.csv | 8 + 059100/price/prices-20250401.csv | 8 + 059120/price/prices-20250401.csv | 8 + 059210/price/prices-20250401.csv | 8 + 059270/price/prices-20250401.csv | 8 + 060150/price/prices-20250401.csv | 8 + 060230/price/prices-20250401.csv | 8 + 060240/price/prices-20250401.csv | 8 + 060250/price/prices-20250401.csv | 8 + 060260/price/prices-20250401.csv | 8 + 060280/price/prices-20250401.csv | 8 + 060310/price/prices-20250401.csv | 8 + 060370/price/prices-20250401.csv | 8 + 060380/price/prices-20250401.csv | 8 + 060480/price/prices-20250401.csv | 8 + 060540/price/prices-20250401.csv | 8 + 060560/price/prices-20250401.csv | 8 + 060570/price/prices-20250401.csv | 8 + 060590/price/prices-20250401.csv | 8 + 060720/price/prices-20250401.csv | 8 + 060850/price/prices-20250401.csv | 8 + 060900/price/prices-20250401.csv | 8 + 060980/price/prices-20250401.csv | 8 + 061040/price/prices-20250401.csv | 8 + 061250/price/prices-20250401.csv | 8 + 061970/price/prices-20250401.csv | 8 + 062040/price/prices-20250401.csv | 8 + 062970/price/prices-20250401.csv | 8 + 063080/price/prices-20250401.csv | 8 + 063160/price/prices-20250401.csv | 8 + 063170/price/prices-20250401.csv | 8 + 063440/price/prices-20250401.csv | 8 + 063570/price/prices-20250401.csv | 8 + 063760/price/prices-20250401.csv | 8 + 064090/price/prices-20250401.csv | 8 + 064240/price/prices-20250401.csv | 8 + 064260/price/prices-20250401.csv | 8 + 064290/price/prices-20250401.csv | 8 + 064350/price/prices-20250401.csv | 8 + 064400/price/prices-20250401.csv | 8 + 064480/price/prices-20250401.csv | 8 + 064520/price/prices-20250401.csv | 8 + 064550/price/prices-20250401.csv | 8 + 064760/price/prices-20250401.csv | 8 + 064800/price/prices-20250401.csv | 8 + 064820/price/prices-20250401.csv | 8 + 064850/price/prices-20250401.csv | 8 + 064960/price/prices-20250401.csv | 8 + 065060/price/prices-20250401.csv | 8 + 065130/price/prices-20250401.csv | 8 + 065150/price/prices-20250401.csv | 8 + 065170/price/prices-20250401.csv | 8 + 065350/price/prices-20250401.csv | 8 + 065370/price/prices-20250401.csv | 8 + 065420/price/prices-20250401.csv | 8 + 065440/price/prices-20250401.csv | 8 + 065450/price/prices-20250401.csv | 8 + 065500/price/prices-20250401.csv | 8 + 065510/price/prices-20250401.csv | 8 + 065530/price/prices-20250401.csv | 8 + 065570/price/prices-20250401.csv | 8 + 065650/price/prices-20250401.csv | 8 + 065660/price/prices-20250401.csv | 8 + 065680/price/prices-20250401.csv | 8 + 065690/price/prices-20250401.csv | 8 + 065710/price/prices-20250401.csv | 8 + 065770/price/prices-20250401.csv | 8 + 065950/price/prices-20250401.csv | 8 + 066130/price/prices-20250401.csv | 8 + 066310/price/prices-20250401.csv | 8 + 066360/price/prices-20250401.csv | 8 + 066410/price/prices-20250401.csv | 8 + 066430/price/prices-20250401.csv | 8 + 066570/price/prices-20250401.csv | 8 + 066590/price/prices-20250401.csv | 8 + 066620/price/prices-20250401.csv | 8 + 066670/price/prices-20250401.csv | 8 + 066700/price/prices-20250401.csv | 8 + 066790/price/prices-20250401.csv | 8 + 066830/price/prices-20250401.csv | 8 + 066900/price/prices-20250401.csv | 8 + 066910/price/prices-20250401.csv | 8 + 066970/price/prices-20250401.csv | 8 + 066980/price/prices-20250401.csv | 8 + 067000/price/prices-20250401.csv | 8 + 067010/price/prices-20250401.csv | 8 + 067080/price/prices-20250401.csv | 8 + 067160/price/prices-20250401.csv | 8 + 067170/price/prices-20250401.csv | 8 + 067280/price/prices-20250401.csv | 8 + 067290/price/prices-20250401.csv | 8 + 067310/price/prices-20250401.csv | 8 + 067370/price/prices-20250401.csv | 8 + 067390/price/prices-20250401.csv | 8 + 067570/price/prices-20250401.csv | 8 + 067630/price/prices-20250401.csv | 8 + 067730/price/prices-20250401.csv | 8 + 067770/price/prices-20250401.csv | 8 + 067830/price/prices-20250401.csv | 8 + 067900/price/prices-20250401.csv | 8 + 067920/price/prices-20250401.csv | 8 + 067990/price/prices-20250401.csv | 8 + 068050/price/prices-20250401.csv | 8 + 068100/price/prices-20250401.csv | 8 + 068240/price/prices-20250401.csv | 8 + 068270/price/prices-20250401.csv | 8 + 068290/price/prices-20250401.csv | 8 + 068330/price/prices-20250401.csv | 8 + 068760/price/prices-20250401.csv | 8 + 068790/price/prices-20250401.csv | 8 + 068930/price/prices-20250401.csv | 8 + 068940/price/prices-20250401.csv | 8 + 069080/price/prices-20250401.csv | 8 + 069140/price/prices-20250401.csv | 8 + 069260/price/prices-20250401.csv | 8 + 069330/price/prices-20250401.csv | 8 + 069410/price/prices-20250401.csv | 8 + 069460/price/prices-20250401.csv | 8 + 069510/price/prices-20250401.csv | 8 + 069540/price/prices-20250401.csv | 8 + 069620/price/prices-20250401.csv | 8 + 069640/price/prices-20250401.csv | 8 + 069730/price/prices-20250401.csv | 8 + 069920/price/prices-20250401.csv | 8 + 069960/price/prices-20250401.csv | 8 + 070300/price/prices-20250401.csv | 8 + 070590/price/prices-20250401.csv | 8 + 070960/price/prices-20250401.csv | 8 + 071050/price/prices-20250401.csv | 8 + 071090/price/prices-20250401.csv | 8 + 071200/price/prices-20250401.csv | 8 + 071280/price/prices-20250401.csv | 8 + 071320/price/prices-20250401.csv | 8 + 071460/price/prices-20250401.csv | 8 + 071670/price/prices-20250401.csv | 8 + 071840/price/prices-20250401.csv | 8 + 071850/price/prices-20250401.csv | 8 + 071950/price/prices-20250401.csv | 8 + 071970/price/prices-20250401.csv | 8 + 072020/price/prices-20250401.csv | 8 + 072130/price/prices-20250401.csv | 8 + 072470/price/prices-20250401.csv | 8 + 072520/price/prices-20250401.csv | 8 + 072710/price/prices-20250401.csv | 8 + 072770/price/prices-20250401.csv | 8 + 072870/price/prices-20250401.csv | 8 + 072950/price/prices-20250401.csv | 8 + 072990/price/prices-20250401.csv | 8 + 073010/price/prices-20250401.csv | 8 + 073110/price/prices-20250401.csv | 8 + 073190/price/prices-20250401.csv | 8 + 073240/price/prices-20250401.csv | 8 + 073490/price/prices-20250401.csv | 8 + 073540/price/prices-20250401.csv | 8 + 073560/price/prices-20250401.csv | 8 + 073570/price/prices-20250401.csv | 8 + 073640/price/prices-20250401.csv | 8 + 074430/price/prices-20250401.csv | 8 + 074600/price/prices-20250401.csv | 8 + 074610/price/prices-20250401.csv | 8 + 075130/price/prices-20250401.csv | 8 + 075180/price/prices-20250401.csv | 8 + 075580/price/prices-20250401.csv | 8 + 075970/price/prices-20250401.csv | 8 + 076080/price/prices-20250401.csv | 8 + 076340/price/prices-20250401.csv | 8 + 076610/price/prices-20250401.csv | 8 + 077360/price/prices-20250401.csv | 8 + 077500/price/prices-20250401.csv | 8 + 077970/price/prices-20250401.csv | 8 + 078000/price/prices-20250401.csv | 8 + 078020/price/prices-20250401.csv | 8 + 078070/price/prices-20250401.csv | 8 + 078130/price/prices-20250401.csv | 8 + 078140/price/prices-20250401.csv | 8 + 078150/price/prices-20250401.csv | 8 + 078160/price/prices-20250401.csv | 8 + 078340/price/prices-20250401.csv | 8 + 078350/price/prices-20250401.csv | 8 + 078520/price/prices-20250401.csv | 8 + 078590/price/prices-20250401.csv | 8 + 078600/price/prices-20250401.csv | 8 + 078860/price/prices-20250401.csv | 8 + 078890/price/prices-20250401.csv | 8 + 078930/price/prices-20250401.csv | 8 + 079000/price/prices-20250401.csv | 8 + 079160/price/prices-20250401.csv | 8 + 079170/price/prices-20250401.csv | 8 + 079190/price/prices-20250401.csv | 8 + 079370/price/prices-20250401.csv | 8 + 079430/price/prices-20250401.csv | 8 + 079550/price/prices-20250401.csv | 8 + 079650/price/prices-20250401.csv | 8 + 079810/price/prices-20250401.csv | 8 + 079900/price/prices-20250401.csv | 8 + 079940/price/prices-20250401.csv | 8 + 079950/price/prices-20250401.csv | 8 + 079960/price/prices-20250401.csv | 8 + 079970/price/prices-20250401.csv | 8 + 079980/price/prices-20250401.csv | 8 + 080010/price/prices-20250401.csv | 8 + 080160/price/prices-20250401.csv | 8 + 080220/price/prices-20250401.csv | 8 + 080420/price/prices-20250401.csv | 8 + 080470/price/prices-20250401.csv | 8 + 080520/price/prices-20250401.csv | 8 + 080530/price/prices-20250401.csv | 8 + 080580/price/prices-20250401.csv | 8 + 080720/price/prices-20250401.csv | 8 + 081000/price/prices-20250401.csv | 8 + 081150/price/prices-20250401.csv | 8 + 081580/price/prices-20250401.csv | 8 + 081660/price/prices-20250401.csv | 8 + 082210/price/prices-20250401.csv | 8 + 082270/price/prices-20250401.csv | 8 + 082640/price/prices-20250401.csv | 8 + 082660/price/prices-20250401.csv | 8 + 082740/price/prices-20250401.csv | 8 + 082800/price/prices-20250401.csv | 8 + 082850/price/prices-20250401.csv | 8 + 082920/price/prices-20250401.csv | 8 + 083310/price/prices-20250401.csv | 8 + 083420/price/prices-20250401.csv | 8 + 083450/price/prices-20250401.csv | 8 + 083470/price/prices-20250401.csv | 8 + 083500/price/prices-20250401.csv | 8 + 083550/price/prices-20250401.csv | 8 + 083640/price/prices-20250401.csv | 8 + 083650/price/prices-20250401.csv | 8 + 083660/price/prices-20250401.csv | 8 + 083790/price/prices-20250401.csv | 8 + 083930/price/prices-20250401.csv | 8 + 084010/price/prices-20250401.csv | 8 + 084110/price/prices-20250401.csv | 8 + 084180/price/prices-20250401.csv | 8 + 084370/price/prices-20250401.csv | 8 + 084440/price/prices-20250401.csv | 8 + 084650/price/prices-20250401.csv | 8 + 084670/price/prices-20250401.csv | 8 + 084680/price/prices-20250401.csv | 8 + 084690/price/prices-20250401.csv | 8 + 084730/price/prices-20250401.csv | 8 + 084850/price/prices-20250401.csv | 8 + 084870/price/prices-20250401.csv | 8 + 084990/price/prices-20250401.csv | 8 + 085310/price/prices-20250401.csv | 8 + 085620/price/prices-20250401.csv | 8 + 085660/price/prices-20250401.csv | 8 + 085670/price/prices-20250401.csv | 8 + 085810/price/prices-20250401.csv | 8 + 085910/price/prices-20250401.csv | 8 + 086040/price/prices-20250401.csv | 8 + 086060/price/prices-20250401.csv | 8 + 086220/price/prices-20250401.csv | 8 + 086280/price/prices-20250401.csv | 8 + 086390/price/prices-20250401.csv | 8 + 086450/price/prices-20250401.csv | 8 + 086460/price/prices-20250401.csv | 8 + 086520/price/prices-20250401.csv | 8 + 086670/price/prices-20250401.csv | 8 + 086710/price/prices-20250401.csv | 8 + 086790/price/prices-20250401.csv | 8 + 086820/price/prices-20250401.csv | 8 + 086890/price/prices-20250401.csv | 8 + 086900/price/prices-20250401.csv | 8 + 086960/price/prices-20250401.csv | 8 + 086980/price/prices-20250401.csv | 8 + 087010/price/prices-20250401.csv | 8 + 087260/price/prices-20250401.csv | 8 + 087600/price/prices-20250401.csv | 8 + 088130/price/prices-20250401.csv | 8 + 088260/price/prices-20250401.csv | 8 + 088280/price/prices-20250401.csv | 8 + 088290/price/prices-20250401.csv | 8 + 088340/price/prices-20250401.csv | 8 + 088350/price/prices-20250401.csv | 8 + 088390/price/prices-20250401.csv | 8 + 088790/price/prices-20250401.csv | 8 + 088800/price/prices-20250401.csv | 8 + 088910/price/prices-20250401.csv | 8 + 088980/price/prices-20250401.csv | 8 + 089010/price/prices-20250401.csv | 8 + 089030/price/prices-20250401.csv | 8 + 089140/price/prices-20250401.csv | 8 + 089150/price/prices-20250401.csv | 8 + 089230/price/prices-20250401.csv | 8 + 089470/price/prices-20250401.csv | 8 + 089590/price/prices-20250401.csv | 8 + 089600/price/prices-20250401.csv | 8 + 089790/price/prices-20250401.csv | 8 + 089850/price/prices-20250401.csv | 8 + 089860/price/prices-20250401.csv | 8 + 089890/price/prices-20250401.csv | 8 + 089970/price/prices-20250401.csv | 8 + 089980/price/prices-20250401.csv | 8 + 090080/price/prices-20250401.csv | 8 + 090150/price/prices-20250401.csv | 8 + 090350/price/prices-20250401.csv | 8 + 090360/price/prices-20250401.csv | 8 + 090370/price/prices-20250401.csv | 8 + 090410/price/prices-20250401.csv | 8 + 090430/price/prices-20250401.csv | 8 + 090460/price/prices-20250401.csv | 8 + 090470/price/prices-20250401.csv | 8 + 090710/price/prices-20250401.csv | 8 + 090850/price/prices-20250401.csv | 8 + 091090/price/prices-20250401.csv | 8 + 091120/price/prices-20250401.csv | 8 + 091340/price/prices-20250401.csv | 8 + 091440/price/prices-20250401.csv | 8 + 091580/price/prices-20250401.csv | 8 + 091590/price/prices-20250401.csv | 8 + 091700/price/prices-20250401.csv | 8 + 091810/price/prices-20250401.csv | 8 + 091970/price/prices-20250401.csv | 8 + 092040/price/prices-20250401.csv | 8 + 092070/price/prices-20250401.csv | 8 + 092130/price/prices-20250401.csv | 8 + 092190/price/prices-20250401.csv | 8 + 092200/price/prices-20250401.csv | 8 + 092220/price/prices-20250401.csv | 8 + 092230/price/prices-20250401.csv | 8 + 092300/price/prices-20250401.csv | 8 + 092440/price/prices-20250401.csv | 8 + 092460/price/prices-20250401.csv | 8 + 092590/price/prices-20250401.csv | 8 + 092600/price/prices-20250401.csv | 8 + 092730/price/prices-20250401.csv | 8 + 092780/price/prices-20250401.csv | 8 + 092790/price/prices-20250401.csv | 8 + 092870/price/prices-20250401.csv | 8 + 093050/price/prices-20250401.csv | 8 + 093190/price/prices-20250401.csv | 8 + 093230/price/prices-20250401.csv | 8 + 093240/price/prices-20250401.csv | 8 + 093320/price/prices-20250401.csv | 8 + 093370/price/prices-20250401.csv | 8 + 093380/price/prices-20250401.csv | 8 + 093510/price/prices-20250401.csv | 8 + 093520/price/prices-20250401.csv | 8 + 093640/price/prices-20250401.csv | 8 + 093920/price/prices-20250401.csv | 8 + 094170/price/prices-20250401.csv | 8 + 094280/price/prices-20250401.csv | 8 + 094360/price/prices-20250401.csv | 8 + 094480/price/prices-20250401.csv | 8 + 094800/price/prices-20250401.csv | 8 + 094820/price/prices-20250401.csv | 8 + 094840/price/prices-20250401.csv | 8 + 094850/price/prices-20250401.csv | 8 + 094860/price/prices-20250401.csv | 8 + 094940/price/prices-20250401.csv | 8 + 094970/price/prices-20250401.csv | 8 + 095190/price/prices-20250401.csv | 8 + 095270/price/prices-20250401.csv | 8 + 095340/price/prices-20250401.csv | 8 + 095500/price/prices-20250401.csv | 8 + 095570/price/prices-20250401.csv | 8 + 095610/price/prices-20250401.csv | 8 + 095660/price/prices-20250401.csv | 8 + 095700/price/prices-20250401.csv | 8 + 095720/price/prices-20250401.csv | 8 + 095910/price/prices-20250401.csv | 8 + 096040/price/prices-20250401.csv | 8 + 096240/price/prices-20250401.csv | 8 + 096250/price/prices-20250401.csv | 8 + 096350/price/prices-20250401.csv | 8 + 096530/price/prices-20250401.csv | 8 + 096610/price/prices-20250401.csv | 8 + 096630/price/prices-20250401.csv | 8 + 096690/price/prices-20250401.csv | 8 + 096760/price/prices-20250401.csv | 8 + 096770/price/prices-20250401.csv | 8 + 096870/price/prices-20250401.csv | 8 + 097230/price/prices-20250401.csv | 8 + 097520/price/prices-20250401.csv | 8 + 097780/price/prices-20250401.csv | 8 + 097800/price/prices-20250401.csv | 8 + 097870/price/prices-20250401.csv | 8 + 097950/price/prices-20250401.csv | 8 + 098070/price/prices-20250401.csv | 8 + 098120/price/prices-20250401.csv | 8 + 098460/price/prices-20250401.csv | 8 + 098660/price/prices-20250401.csv | 8 + 099190/price/prices-20250401.csv | 8 + 099220/price/prices-20250401.csv | 8 + 099320/price/prices-20250401.csv | 8 + 099390/price/prices-20250401.csv | 8 + 099410/price/prices-20250401.csv | 8 + 099430/price/prices-20250401.csv | 8 + 099440/price/prices-20250401.csv | 8 + 099520/price/prices-20250401.csv | 8 + 099750/price/prices-20250401.csv | 8 + 100030/price/prices-20250401.csv | 8 + 100090/price/prices-20250401.csv | 8 + 100120/price/prices-20250401.csv | 8 + 100130/price/prices-20250401.csv | 8 + 100220/price/prices-20250401.csv | 8 + 100250/price/prices-20250401.csv | 8 + 100590/price/prices-20250401.csv | 8 + 100660/price/prices-20250401.csv | 8 + 100700/price/prices-20250401.csv | 8 + 100790/price/prices-20250401.csv | 8 + 100840/price/prices-20250401.csv | 8 + 101000/price/prices-20250401.csv | 8 + 101140/price/prices-20250401.csv | 8 + 101160/price/prices-20250401.csv | 8 + 101170/price/prices-20250401.csv | 8 + 101240/price/prices-20250401.csv | 8 + 101330/price/prices-20250401.csv | 8 + 101360/price/prices-20250401.csv | 8 + 101390/price/prices-20250401.csv | 8 + 101400/price/prices-20250401.csv | 8 + 101490/price/prices-20250401.csv | 8 + 101530/price/prices-20250401.csv | 8 + 101670/price/prices-20250401.csv | 8 + 101680/price/prices-20250401.csv | 8 + 101730/price/prices-20250401.csv | 8 + 101930/price/prices-20250401.csv | 8 + 101970/price/prices-20250401.csv | 8 + 102120/price/prices-20250401.csv | 8 + 102260/price/prices-20250401.csv | 8 + 102280/price/prices-20250401.csv | 8 + 102370/price/prices-20250401.csv | 8 + 102460/price/prices-20250401.csv | 8 + 102710/price/prices-20250401.csv | 8 + 102940/price/prices-20250401.csv | 8 + 102950/price/prices-20250401.csv | 8 + 103140/price/prices-20250401.csv | 8 + 103230/price/prices-20250401.csv | 8 + 103590/price/prices-20250401.csv | 8 + 103660/price/prices-20250401.csv | 8 + 103840/price/prices-20250401.csv | 8 + 104040/price/prices-20250401.csv | 8 + 104200/price/prices-20250401.csv | 8 + 104460/price/prices-20250401.csv | 8 + 104480/price/prices-20250401.csv | 8 + 104540/price/prices-20250401.csv | 8 + 104620/price/prices-20250401.csv | 8 + 104700/price/prices-20250401.csv | 8 + 104830/price/prices-20250401.csv | 8 + 105330/price/prices-20250401.csv | 8 + 105550/price/prices-20250401.csv | 8 + 105560/price/prices-20250401.csv | 8 + 105630/price/prices-20250401.csv | 8 + 105740/price/prices-20250401.csv | 8 + 105760/price/prices-20250401.csv | 8 + 105840/price/prices-20250401.csv | 8 + 106080/price/prices-20250401.csv | 8 + 106190/price/prices-20250401.csv | 8 + 106240/price/prices-20250401.csv | 8 + 106520/price/prices-20250401.csv | 8 + 107590/price/prices-20250401.csv | 8 + 107600/price/prices-20250401.csv | 8 + 107640/price/prices-20250401.csv | 8 + 108230/price/prices-20250401.csv | 8 + 108320/price/prices-20250401.csv | 8 + 108380/price/prices-20250401.csv | 8 + 108490/price/prices-20250401.csv | 8 + 108670/price/prices-20250401.csv | 8 + 108860/price/prices-20250401.csv | 8 + 109070/price/prices-20250401.csv | 8 + 109080/price/prices-20250401.csv | 8 + 109610/price/prices-20250401.csv | 8 + 109670/price/prices-20250401.csv | 8 + 109740/price/prices-20250401.csv | 8 + 109820/price/prices-20250401.csv | 8 + 109860/price/prices-20250401.csv | 8 + 109960/price/prices-20250401.csv | 8 + 110020/price/prices-20250401.csv | 8 + 110790/price/prices-20250401.csv | 8 + 110990/price/prices-20250401.csv | 8 + 111110/price/prices-20250401.csv | 8 + 111380/price/prices-20250401.csv | 8 + 111710/price/prices-20250401.csv | 8 + 111770/price/prices-20250401.csv | 8 + 111870/price/prices-20250401.csv | 8 + 112040/price/prices-20250401.csv | 8 + 112190/price/prices-20250401.csv | 8 + 112290/price/prices-20250401.csv | 8 + 112610/price/prices-20250401.csv | 8 + 113810/price/prices-20250401.csv | 8 + 114090/price/prices-20250401.csv | 8 + 114190/price/prices-20250401.csv | 8 + 114450/price/prices-20250401.csv | 8 + 114630/price/prices-20250401.csv | 8 + 114810/price/prices-20250401.csv | 8 + 114840/price/prices-20250401.csv | 8 + 114920/price/prices-20250401.csv | 8 + 115160/price/prices-20250401.csv | 8 + 115180/price/prices-20250401.csv | 8 + 115310/price/prices-20250401.csv | 8 + 115440/price/prices-20250401.csv | 8 + 115450/price/prices-20250401.csv | 8 + 115480/price/prices-20250401.csv | 8 + 115500/price/prices-20250401.csv | 8 + 115530/price/prices-20250401.csv | 8 + 115570/price/prices-20250401.csv | 8 + 115610/price/prices-20250401.csv | 8 + 116100/price/prices-20250401.csv | 8 + 117580/price/prices-20250401.csv | 8 + 117670/price/prices-20250401.csv | 8 + 117730/price/prices-20250401.csv | 8 + 118000/price/prices-20250401.csv | 8 + 118990/price/prices-20250401.csv | 8 + 119500/price/prices-20250401.csv | 8 + 119610/price/prices-20250401.csv | 8 + 119650/price/prices-20250401.csv | 8 + 119830/price/prices-20250401.csv | 8 + 119850/price/prices-20250401.csv | 8 + 120030/price/prices-20250401.csv | 8 + 120110/price/prices-20250401.csv | 8 + 120240/price/prices-20250401.csv | 8 + 121060/price/prices-20250401.csv | 8 + 121440/price/prices-20250401.csv | 8 + 121600/price/prices-20250401.csv | 8 + 121800/price/prices-20250401.csv | 8 + 121850/price/prices-20250401.csv | 8 + 121890/price/prices-20250401.csv | 8 + 122310/price/prices-20250401.csv | 8 + 122350/price/prices-20250401.csv | 8 + 122450/price/prices-20250401.csv | 8 + 122640/price/prices-20250401.csv | 8 + 122690/price/prices-20250401.csv | 8 + 122830/price/prices-20250401.csv | 8 + 122870/price/prices-20250401.csv | 8 + 122900/price/prices-20250401.csv | 8 + 122990/price/prices-20250401.csv | 8 + 123010/price/prices-20250401.csv | 8 + 123040/price/prices-20250401.csv | 8 + 123330/price/prices-20250401.csv | 8 + 123410/price/prices-20250401.csv | 8 + 123420/price/prices-20250401.csv | 8 + 123570/price/prices-20250401.csv | 8 + 123690/price/prices-20250401.csv | 8 + 123700/price/prices-20250401.csv | 8 + 123750/price/prices-20250401.csv | 8 + 123840/price/prices-20250401.csv | 8 + 123860/price/prices-20250401.csv | 8 + 123890/price/prices-20250401.csv | 8 + 124500/price/prices-20250401.csv | 8 + 124560/price/prices-20250401.csv | 8 + 125210/price/prices-20250401.csv | 8 + 126340/price/prices-20250401.csv | 8 + 126560/price/prices-20250401.csv | 8 + 126600/price/prices-20250401.csv | 8 + 126640/price/prices-20250401.csv | 8 + 126700/price/prices-20250401.csv | 8 + 126720/price/prices-20250401.csv | 8 + 126730/price/prices-20250401.csv | 8 + 126880/price/prices-20250401.csv | 8 + 127120/price/prices-20250401.csv | 8 + 127710/price/prices-20250401.csv | 8 + 127980/price/prices-20250401.csv | 8 + 128540/price/prices-20250401.csv | 8 + 128660/price/prices-20250401.csv | 8 + 128820/price/prices-20250401.csv | 8 + 128940/price/prices-20250401.csv | 8 + 129260/price/prices-20250401.csv | 8 + 129890/price/prices-20250401.csv | 8 + 129920/price/prices-20250401.csv | 8 + 130500/price/prices-20250401.csv | 8 + 130580/price/prices-20250401.csv | 8 + 130660/price/prices-20250401.csv | 8 + 130740/price/prices-20250401.csv | 8 + 131030/price/prices-20250401.csv | 8 + 131090/price/prices-20250401.csv | 8 + 131100/price/prices-20250401.csv | 8 + 131180/price/prices-20250401.csv | 8 + 131220/price/prices-20250401.csv | 8 + 131290/price/prices-20250401.csv | 8 + 131370/price/prices-20250401.csv | 8 + 131400/price/prices-20250401.csv | 8 + 131760/price/prices-20250401.csv | 8 + 131970/price/prices-20250401.csv | 8 + 133750/price/prices-20250401.csv | 8 + 133820/price/prices-20250401.csv | 8 + 134060/price/prices-20250401.csv | 8 + 134380/price/prices-20250401.csv | 8 + 134580/price/prices-20250401.csv | 8 + 134790/price/prices-20250401.csv | 8 + 136410/price/prices-20250401.csv | 8 + 136480/price/prices-20250401.csv | 8 + 136490/price/prices-20250401.csv | 8 + 136540/price/prices-20250401.csv | 8 + 136660/price/prices-20250401.csv | 8 + 137080/price/prices-20250401.csv | 8 + 137310/price/prices-20250401.csv | 8 + 137400/price/prices-20250401.csv | 8 + 137940/price/prices-20250401.csv | 8 + 137950/price/prices-20250401.csv | 8 + 138040/price/prices-20250401.csv | 8 + 138070/price/prices-20250401.csv | 8 + 138080/price/prices-20250401.csv | 8 + 138360/price/prices-20250401.csv | 8 + 138490/price/prices-20250401.csv | 8 + 138610/price/prices-20250401.csv | 8 + 138930/price/prices-20250401.csv | 8 + 139050/price/prices-20250401.csv | 8 + 139130/price/prices-20250401.csv | 8 + 139480/price/prices-20250401.csv | 8 + 139670/price/prices-20250401.csv | 8 + 139990/price/prices-20250401.csv | 8 + 140070/price/prices-20250401.csv | 8 + 140410/price/prices-20250401.csv | 8 + 140430/price/prices-20250401.csv | 8 + 140520/price/prices-20250401.csv | 8 + 140610/price/prices-20250401.csv | 8 + 140660/price/prices-20250401.csv | 8 + 140670/price/prices-20250401.csv | 8 + 140860/price/prices-20250401.csv | 8 + 140910/price/prices-20250401.csv | 8 + 141000/price/prices-20250401.csv | 8 + 141080/price/prices-20250401.csv | 8 + 142210/price/prices-20250401.csv | 8 + 142280/price/prices-20250401.csv | 8 + 142760/price/prices-20250401.csv | 8 + 143160/price/prices-20250401.csv | 8 + 143210/price/prices-20250401.csv | 8 + 143240/price/prices-20250401.csv | 8 + 143540/price/prices-20250401.csv | 8 + 144510/price/prices-20250401.csv | 8 + 144960/price/prices-20250401.csv | 8 + 145020/price/prices-20250401.csv | 8 + 145170/price/prices-20250401.csv | 8 + 145210/price/prices-20250401.csv | 8 + 145270/price/prices-20250401.csv | 8 + 145720/price/prices-20250401.csv | 8 + 145990/price/prices-20250401.csv | 8 + 146060/price/prices-20250401.csv | 8 + 146320/price/prices-20250401.csv | 8 + 147760/price/prices-20250401.csv | 8 + 147830/price/prices-20250401.csv | 8 + 148150/price/prices-20250401.csv | 8 + 148250/price/prices-20250401.csv | 8 + 148780/price/prices-20250401.csv | 8 + 148930/price/prices-20250401.csv | 8 + 149010/price/prices-20250401.csv | 8 + 149300/price/prices-20250401.csv | 8 + 149950/price/prices-20250401.csv | 8 + 149980/price/prices-20250401.csv | 8 + 150840/price/prices-20250401.csv | 8 + 150900/price/prices-20250401.csv | 8 + 151860/price/prices-20250401.csv | 8 + 151910/price/prices-20250401.csv | 8 + 152550/price/prices-20250401.csv | 8 + 153460/price/prices-20250401.csv | 8 + 153490/price/prices-20250401.csv | 8 + 153710/price/prices-20250401.csv | 8 + 154030/price/prices-20250401.csv | 8 + 154040/price/prices-20250401.csv | 8 + 155650/price/prices-20250401.csv | 8 + 155660/price/prices-20250401.csv | 8 + 156100/price/prices-20250401.csv | 8 + 158430/price/prices-20250401.csv | 8 + 159010/price/prices-20250401.csv | 8 + 159580/price/prices-20250401.csv | 8 + 159910/price/prices-20250401.csv | 8 + 160190/price/prices-20250401.csv | 8 + 160550/price/prices-20250401.csv | 8 + 160980/price/prices-20250401.csv | 8 + 161000/price/prices-20250401.csv | 8 + 161390/price/prices-20250401.csv | 8 + 161580/price/prices-20250401.csv | 8 + 161890/price/prices-20250401.csv | 8 + 162120/price/prices-20250401.csv | 8 + 162300/price/prices-20250401.csv | 8 + 163280/price/prices-20250401.csv | 8 + 163560/price/prices-20250401.csv | 8 + 163730/price/prices-20250401.csv | 8 + 166090/price/prices-20250401.csv | 8 + 166480/price/prices-20250401.csv | 8 + 168330/price/prices-20250401.csv | 8 + 168360/price/prices-20250401.csv | 8 + 169330/price/prices-20250401.csv | 8 + 169670/price/prices-20250401.csv | 8 + 170030/price/prices-20250401.csv | 8 + 170790/price/prices-20250401.csv | 8 + 170900/price/prices-20250401.csv | 8 + 170920/price/prices-20250401.csv | 8 + 171010/price/prices-20250401.csv | 8 + 171090/price/prices-20250401.csv | 8 + 171120/price/prices-20250401.csv | 8 + 172670/price/prices-20250401.csv | 8 + 173130/price/prices-20250401.csv | 8 + 173940/price/prices-20250401.csv | 8 + 174880/price/prices-20250401.csv | 8 + 174900/price/prices-20250401.csv | 8 + 175140/price/prices-20250401.csv | 8 + 175250/price/prices-20250401.csv | 8 + 175330/price/prices-20250401.csv | 8 + 176590/price/prices-20250401.csv | 8 + 176750/price/prices-20250401.csv | 8 + 177350/price/prices-20250401.csv | 8 + 177830/price/prices-20250401.csv | 8 + 177900/price/prices-20250401.csv | 8 + 178320/price/prices-20250401.csv | 8 + 178600/price/prices-20250401.csv | 8 + 178780/price/prices-20250401.csv | 8 + 178920/price/prices-20250401.csv | 8 + 179290/price/prices-20250401.csv | 8 + 179530/price/prices-20250401.csv | 8 + 179720/price/prices-20250401.csv | 8 + 179900/price/prices-20250401.csv | 8 + 180060/price/prices-20250401.csv | 8 + 180400/price/prices-20250401.csv | 8 + 180640/price/prices-20250401.csv | 8 + 181710/price/prices-20250401.csv | 8 + 182360/price/prices-20250401.csv | 8 + 182400/price/prices-20250401.csv | 8 + 183190/price/prices-20250401.csv | 8 + 183300/price/prices-20250401.csv | 8 + 183490/price/prices-20250401.csv | 8 + 184230/price/prices-20250401.csv | 8 + 185190/price/prices-20250401.csv | 8 + 185490/price/prices-20250401.csv | 8 + 185750/price/prices-20250401.csv | 8 + 186230/price/prices-20250401.csv | 8 + 187220/price/prices-20250401.csv | 8 + 187270/price/prices-20250401.csv | 8 + 187420/price/prices-20250401.csv | 8 + 187660/price/prices-20250401.csv | 8 + 187790/price/prices-20250401.csv | 8 + 187870/price/prices-20250401.csv | 8 + 188260/price/prices-20250401.csv | 8 + 189300/price/prices-20250401.csv | 8 + 189330/price/prices-20250401.csv | 8 + 189350/price/prices-20250401.csv | 8 + 189690/price/prices-20250401.csv | 8 + 189860/price/prices-20250401.csv | 8 + 189980/price/prices-20250401.csv | 8 + 190510/price/prices-20250401.csv | 8 + 190650/price/prices-20250401.csv | 8 + 191410/price/prices-20250401.csv | 8 + 191420/price/prices-20250401.csv | 8 + 191600/price/prices-20250401.csv | 8 + 192080/price/prices-20250401.csv | 8 + 192250/price/prices-20250401.csv | 8 + 192390/price/prices-20250401.csv | 8 + 192400/price/prices-20250401.csv | 8 + 192410/price/prices-20250401.csv | 8 + 192440/price/prices-20250401.csv | 8 + 192650/price/prices-20250401.csv | 8 + 192820/price/prices-20250401.csv | 8 + 193250/price/prices-20250401.csv | 8 + 194370/price/prices-20250401.csv | 8 + 194480/price/prices-20250401.csv | 8 + 194700/price/prices-20250401.csv | 8 + 195500/price/prices-20250401.csv | 8 + 195870/price/prices-20250401.csv | 8 + 195940/price/prices-20250401.csv | 8 + 195990/price/prices-20250401.csv | 8 + 196170/price/prices-20250401.csv | 8 + 196300/price/prices-20250401.csv | 8 + 196450/price/prices-20250401.csv | 8 + 196490/price/prices-20250401.csv | 8 + 196700/price/prices-20250401.csv | 8 + 197140/price/prices-20250401.csv | 8 + 198080/price/prices-20250401.csv | 8 + 198440/price/prices-20250401.csv | 8 + 198940/price/prices-20250401.csv | 8 + 199150/price/prices-20250401.csv | 8 + 199290/price/prices-20250401.csv | 8 + 199430/price/prices-20250401.csv | 8 + 199480/price/prices-20250401.csv | 8 + 199550/price/prices-20250401.csv | 8 + 199730/price/prices-20250401.csv | 8 + 199800/price/prices-20250401.csv | 8 + 199820/price/prices-20250401.csv | 8 + 200130/price/prices-20250401.csv | 8 + 200230/price/prices-20250401.csv | 8 + 200350/price/prices-20250401.csv | 8 + 200470/price/prices-20250401.csv | 8 + 200580/price/prices-20250401.csv | 8 + 200670/price/prices-20250401.csv | 8 + 200710/price/prices-20250401.csv | 8 + 200780/price/prices-20250401.csv | 8 + 200880/price/prices-20250401.csv | 8 + 201490/price/prices-20250401.csv | 8 + 202960/price/prices-20250401.csv | 8 + 203400/price/prices-20250401.csv | 8 + 203450/price/prices-20250401.csv | 8 + 203650/price/prices-20250401.csv | 8 + 203690/price/prices-20250401.csv | 8 + 204020/price/prices-20250401.csv | 8 + 204210/price/prices-20250401.csv | 8 + 204270/price/prices-20250401.csv | 8 + 204320/price/prices-20250401.csv | 8 + 204610/price/prices-20250401.csv | 8 + 204620/price/prices-20250401.csv | 8 + 204630/price/prices-20250401.csv | 8 + 204840/price/prices-20250401.csv | 8 + 205100/price/prices-20250401.csv | 8 + 205470/price/prices-20250401.csv | 8 + 205500/price/prices-20250401.csv | 8 + 206400/price/prices-20250401.csv | 8 + 206560/price/prices-20250401.csv | 8 + 206640/price/prices-20250401.csv | 8 + 206650/price/prices-20250401.csv | 8 + 206950/price/prices-20250401.csv | 8 + 207490/price/prices-20250401.csv | 8 + 207760/price/prices-20250401.csv | 8 + 207940/price/prices-20250401.csv | 8 + 208140/price/prices-20250401.csv | 8 + 208340/price/prices-20250401.csv | 8 + 208350/price/prices-20250401.csv | 8 + 208370/price/prices-20250401.csv | 8 + 208640/price/prices-20250401.csv | 8 + 208710/price/prices-20250401.csv | 8 + 208850/price/prices-20250401.csv | 8 + 208860/price/prices-20250401.csv | 8 + 208890/price/prices-20250401.csv | 8 + 209640/price/prices-20250401.csv | 8 + 210120/price/prices-20250401.csv | 8 + 210540/price/prices-20250401.csv | 8 + 210980/price/prices-20250401.csv | 8 + 211050/price/prices-20250401.csv | 8 + 211270/price/prices-20250401.csv | 8 + 212310/price/prices-20250401.csv | 8 + 212560/price/prices-20250401.csv | 8 + 212710/price/prices-20250401.csv | 8 + 213420/price/prices-20250401.csv | 8 + 213500/price/prices-20250401.csv | 8 + 214150/price/prices-20250401.csv | 8 + 214180/price/prices-20250401.csv | 8 + 214260/price/prices-20250401.csv | 8 + 214270/price/prices-20250401.csv | 8 + 214320/price/prices-20250401.csv | 8 + 214330/price/prices-20250401.csv | 8 + 214370/price/prices-20250401.csv | 8 + 214390/price/prices-20250401.csv | 8 + 214420/price/prices-20250401.csv | 8 + 214430/price/prices-20250401.csv | 8 + 214450/price/prices-20250401.csv | 8 + 214610/price/prices-20250401.csv | 8 + 214680/price/prices-20250401.csv | 8 + 215000/price/prices-20250401.csv | 8 + 215090/price/prices-20250401.csv | 8 + 215100/price/prices-20250401.csv | 8 + 215200/price/prices-20250401.csv | 8 + 215360/price/prices-20250401.csv | 8 + 215380/price/prices-20250401.csv | 8 + 215480/price/prices-20250401.csv | 8 + 215570/price/prices-20250401.csv | 8 + 215600/price/prices-20250401.csv | 8 + 215790/price/prices-20250401.csv | 8 + 216050/price/prices-20250401.csv | 8 + 216080/price/prices-20250401.csv | 8 + 216400/price/prices-20250401.csv | 8 + 217190/price/prices-20250401.csv | 8 + 217270/price/prices-20250401.csv | 8 + 217320/price/prices-20250401.csv | 8 + 217330/price/prices-20250401.csv | 8 + 217480/price/prices-20250401.csv | 8 + 217500/price/prices-20250401.csv | 8 + 217620/price/prices-20250401.csv | 8 + 217730/price/prices-20250401.csv | 8 + 217820/price/prices-20250401.csv | 8 + 217880/price/prices-20250401.csv | 8 + 217910/price/prices-20250401.csv | 8 + 217950/price/prices-20250401.csv | 8 + 218150/price/prices-20250401.csv | 8 + 218410/price/prices-20250401.csv | 8 + 219130/price/prices-20250401.csv | 8 + 219420/price/prices-20250401.csv | 8 + 219550/price/prices-20250401.csv | 8 + 219750/price/prices-20250401.csv | 8 + 220100/price/prices-20250401.csv | 8 + 220180/price/prices-20250401.csv | 8 + 220260/price/prices-20250401.csv | 8 + 221800/price/prices-20250401.csv | 8 + 221840/price/prices-20250401.csv | 8 + 221980/price/prices-20250401.csv | 8 + 222040/price/prices-20250401.csv | 8 + 222080/price/prices-20250401.csv | 8 + 222110/price/prices-20250401.csv | 8 + 222160/price/prices-20250401.csv | 8 + 222420/price/prices-20250401.csv | 8 + 222670/price/prices-20250401.csv | 8 + 222800/price/prices-20250401.csv | 8 + 222810/price/prices-20250401.csv | 8 + 222980/price/prices-20250401.csv | 8 + 223220/price/prices-20250401.csv | 8 + 223250/price/prices-20250401.csv | 8 + 223310/price/prices-20250401.csv | 8 + 224060/price/prices-20250401.csv | 8 + 224110/price/prices-20250401.csv | 8 + 224760/price/prices-20250401.csv | 8 + 224810/price/prices-20250401.csv | 8 + 225190/price/prices-20250401.csv | 8 + 225220/price/prices-20250401.csv | 8 + 225430/price/prices-20250401.csv | 8 + 225530/price/prices-20250401.csv | 8 + 225570/price/prices-20250401.csv | 8 + 225590/price/prices-20250401.csv | 8 + 226320/price/prices-20250401.csv | 8 + 226330/price/prices-20250401.csv | 8 + 226340/price/prices-20250401.csv | 8 + 226360/price/prices-20250401.csv | 8 + 226400/price/prices-20250401.csv | 8 + 226440/price/prices-20250401.csv | 8 + 226590/price/prices-20250401.csv | 8 + 226950/price/prices-20250401.csv | 8 + 227100/price/prices-20250401.csv | 8 + 227420/price/prices-20250401.csv | 8 + 227610/price/prices-20250401.csv | 8 + 227840/price/prices-20250401.csv | 8 + 227950/price/prices-20250401.csv | 8 + 228340/price/prices-20250401.csv | 8 + 228670/price/prices-20250401.csv | 8 + 228760/price/prices-20250401.csv | 8 + 228850/price/prices-20250401.csv | 8 + 229000/price/prices-20250401.csv | 8 + 229500/price/prices-20250401.csv | 8 + 229640/price/prices-20250401.csv | 8 + 230240/price/prices-20250401.csv | 8 + 230360/price/prices-20250401.csv | 8 + 230980/price/prices-20250401.csv | 8 + 232140/price/prices-20250401.csv | 8 + 232530/price/prices-20250401.csv | 8 + 232680/price/prices-20250401.csv | 8 + 232830/price/prices-20250401.csv | 8 + 233250/price/prices-20250401.csv | 8 + 233990/price/prices-20250401.csv | 8 + 234070/price/prices-20250401.csv | 8 + 234080/price/prices-20250401.csv | 8 + 234100/price/prices-20250401.csv | 8 + 234300/price/prices-20250401.csv | 8 + 234340/price/prices-20250401.csv | 8 + 234690/price/prices-20250401.csv | 8 + 234920/price/prices-20250401.csv | 8 + 235980/price/prices-20250401.csv | 8 + 236030/price/prices-20250401.csv | 8 + 236200/price/prices-20250401.csv | 8 + 236340/price/prices-20250401.csv | 8 + 236810/price/prices-20250401.csv | 8 + 237690/price/prices-20250401.csv | 8 + 237750/price/prices-20250401.csv | 8 + 237820/price/prices-20250401.csv | 8 + 237880/price/prices-20250401.csv | 8 + 238090/price/prices-20250401.csv | 8 + 238120/price/prices-20250401.csv | 8 + 238170/price/prices-20250401.csv | 8 + 238200/price/prices-20250401.csv | 8 + 238490/price/prices-20250401.csv | 8 + 238500/price/prices-20250401.csv | 8 + 239340/price/prices-20250401.csv | 8 + 239610/price/prices-20250401.csv | 8 + 239890/price/prices-20250401.csv | 8 + 240550/price/prices-20250401.csv | 8 + 240600/price/prices-20250401.csv | 8 + 240810/price/prices-20250401.csv | 8 + 241520/price/prices-20250401.csv | 8 + 241560/price/prices-20250401.csv | 8 + 241590/price/prices-20250401.csv | 8 + 241690/price/prices-20250401.csv | 8 + 241710/price/prices-20250401.csv | 8 + 241770/price/prices-20250401.csv | 8 + 241790/price/prices-20250401.csv | 8 + 241820/price/prices-20250401.csv | 8 + 241840/price/prices-20250401.csv | 8 + 242040/price/prices-20250401.csv | 8 + 243070/price/prices-20250401.csv | 8 + 243840/price/prices-20250401.csv | 8 + 243870/price/prices-20250401.csv | 8 + 244460/price/prices-20250401.csv | 8 + 244880/price/prices-20250401.csv | 8 + 244920/price/prices-20250401.csv | 8 + 245450/price/prices-20250401.csv | 8 + 245620/price/prices-20250401.csv | 8 + 246250/price/prices-20250401.csv | 8 + 246690/price/prices-20250401.csv | 8 + 246710/price/prices-20250401.csv | 8 + 246720/price/prices-20250401.csv | 8 + 246960/price/prices-20250401.csv | 8 + 247540/price/prices-20250401.csv | 8 + 247660/price/prices-20250401.csv | 8 + 248070/price/prices-20250401.csv | 8 + 248170/price/prices-20250401.csv | 8 + 249420/price/prices-20250401.csv | 8 + 250000/price/prices-20250401.csv | 8 + 250030/price/prices-20250401.csv | 8 + 250060/price/prices-20250401.csv | 8 + 250930/price/prices-20250401.csv | 8 + 251120/price/prices-20250401.csv | 8 + 251270/price/prices-20250401.csv | 8 + 251280/price/prices-20250401.csv | 8 + 251370/price/prices-20250401.csv | 8 + 251630/price/prices-20250401.csv | 8 + 251970/price/prices-20250401.csv | 8 + 252500/price/prices-20250401.csv | 8 + 252990/price/prices-20250401.csv | 8 + 253450/price/prices-20250401.csv | 8 + 253590/price/prices-20250401.csv | 8 + 253610/price/prices-20250401.csv | 8 + 253840/price/prices-20250401.csv | 8 + 254120/price/prices-20250401.csv | 8 + 254160/price/prices-20250401.csv | 8 + 254490/price/prices-20250401.csv | 8 + 255220/price/prices-20250401.csv | 8 + 255440/price/prices-20250401.csv | 8 + 256150/price/prices-20250401.csv | 8 + 256630/price/prices-20250401.csv | 8 + 256840/price/prices-20250401.csv | 8 + 256940/price/prices-20250401.csv | 8 + 257370/price/prices-20250401.csv | 8 + 257720/price/prices-20250401.csv | 8 + 257990/price/prices-20250401.csv | 8 + 258050/price/prices-20250401.csv | 8 + 258540/price/prices-20250401.csv | 8 + 258610/price/prices-20250401.csv | 8 + 258790/price/prices-20250401.csv | 8 + 258830/price/prices-20250401.csv | 8 + 259630/price/prices-20250401.csv | 8 + 259960/price/prices-20250401.csv | 8 + 260660/price/prices-20250401.csv | 8 + 260870/price/prices-20250401.csv | 8 + 260930/price/prices-20250401.csv | 8 + 260970/price/prices-20250401.csv | 8 + 261200/price/prices-20250401.csv | 8 + 261780/price/prices-20250401.csv | 8 + 262260/price/prices-20250401.csv | 8 + 262840/price/prices-20250401.csv | 8 + 263020/price/prices-20250401.csv | 8 + 263050/price/prices-20250401.csv | 8 + 263600/price/prices-20250401.csv | 8 + 263690/price/prices-20250401.csv | 8 + 263700/price/prices-20250401.csv | 8 + 263720/price/prices-20250401.csv | 8 + 263750/price/prices-20250401.csv | 8 + 263770/price/prices-20250401.csv | 8 + 263800/price/prices-20250401.csv | 8 + 263810/price/prices-20250401.csv | 8 + 263860/price/prices-20250401.csv | 8 + 263920/price/prices-20250401.csv | 8 + 264450/price/prices-20250401.csv | 8 + 264660/price/prices-20250401.csv | 8 + 264850/price/prices-20250401.csv | 8 + 264900/price/prices-20250401.csv | 8 + 265520/price/prices-20250401.csv | 8 + 265560/price/prices-20250401.csv | 8 + 265740/price/prices-20250401.csv | 8 + 266170/price/prices-20250401.csv | 8 + 266350/price/prices-20250401.csv | 8 + 266470/price/prices-20250401.csv | 8 + 266870/price/prices-20250401.csv | 8 + 267080/price/prices-20250401.csv | 8 + 267250/price/prices-20250401.csv | 8 + 267260/price/prices-20250401.csv | 8 + 267270/price/prices-20250401.csv | 8 + 267290/price/prices-20250401.csv | 8 + 267320/price/prices-20250401.csv | 8 + 267790/price/prices-20250401.csv | 8 + 267850/price/prices-20250401.csv | 8 + 267980/price/prices-20250401.csv | 8 + 268280/price/prices-20250401.csv | 8 + 269620/price/prices-20250401.csv | 8 + 270210/price/prices-20250401.csv | 8 + 270520/price/prices-20250401.csv | 8 + 270660/price/prices-20250401.csv | 8 + 270870/price/prices-20250401.csv | 8 + 271560/price/prices-20250401.csv | 8 + 271830/price/prices-20250401.csv | 8 + 271940/price/prices-20250401.csv | 8 + 271980/price/prices-20250401.csv | 8 + 272110/price/prices-20250401.csv | 8 + 272210/price/prices-20250401.csv | 8 + 272290/price/prices-20250401.csv | 8 + 272450/price/prices-20250401.csv | 8 + 272550/price/prices-20250401.csv | 8 + 273060/price/prices-20250401.csv | 8 + 273640/price/prices-20250401.csv | 8 + 274090/price/prices-20250401.csv | 8 + 274400/price/prices-20250401.csv | 8 + 275630/price/prices-20250401.csv | 8 + 276040/price/prices-20250401.csv | 8 + 276240/price/prices-20250401.csv | 8 + 276730/price/prices-20250401.csv | 8 + 277070/price/prices-20250401.csv | 8 + 277410/price/prices-20250401.csv | 8 + 277810/price/prices-20250401.csv | 8 + 277880/price/prices-20250401.csv | 8 + 278280/price/prices-20250401.csv | 8 + 278470/price/prices-20250401.csv | 8 + 278650/price/prices-20250401.csv | 8 + 278990/price/prices-20250401.csv | 8 + 279060/price/prices-20250401.csv | 8 + 279600/price/prices-20250401.csv | 8 + 280360/price/prices-20250401.csv | 8 + 281740/price/prices-20250401.csv | 8 + 281820/price/prices-20250401.csv | 8 + 282330/price/prices-20250401.csv | 8 + 282720/price/prices-20250401.csv | 8 + 282880/price/prices-20250401.csv | 8 + 283100/price/prices-20250401.csv | 8 + 284620/price/prices-20250401.csv | 8 + 284740/price/prices-20250401.csv | 8 + 285130/price/prices-20250401.csv | 8 + 285490/price/prices-20250401.csv | 8 + 285800/price/prices-20250401.csv | 8 + 286750/price/prices-20250401.csv | 8 + 286940/price/prices-20250401.csv | 8 + 288330/price/prices-20250401.csv | 8 + 288490/price/prices-20250401.csv | 8 + 288620/price/prices-20250401.csv | 8 + 288980/price/prices-20250401.csv | 8 + 289010/price/prices-20250401.csv | 8 + 289080/price/prices-20250401.csv | 8 + 289170/price/prices-20250401.csv | 8 + 289220/price/prices-20250401.csv | 8 + 289860/price/prices-20250401.csv | 8 + 289930/price/prices-20250401.csv | 8 + 290090/price/prices-20250401.csv | 8 + 290120/price/prices-20250401.csv | 8 + 290270/price/prices-20250401.csv | 8 + 290380/price/prices-20250401.csv | 8 + 290520/price/prices-20250401.csv | 8 + 290550/price/prices-20250401.csv | 8 + 290560/price/prices-20250401.csv | 8 + 290650/price/prices-20250401.csv | 8 + 290660/price/prices-20250401.csv | 8 + 290670/price/prices-20250401.csv | 8 + 290690/price/prices-20250401.csv | 8 + 290720/price/prices-20250401.csv | 8 + 290740/price/prices-20250401.csv | 8 + 291230/price/prices-20250401.csv | 8 + 291650/price/prices-20250401.csv | 8 + 291810/price/prices-20250401.csv | 8 + 293480/price/prices-20250401.csv | 8 + 293490/price/prices-20250401.csv | 8 + 293580/price/prices-20250401.csv | 8 + 293780/price/prices-20250401.csv | 8 + 293940/price/prices-20250401.csv | 8 + 294090/price/prices-20250401.csv | 8 + 294140/price/prices-20250401.csv | 8 + 294570/price/prices-20250401.csv | 8 + 294630/price/prices-20250401.csv | 8 + 294870/price/prices-20250401.csv | 8 + 295310/price/prices-20250401.csv | 8 + 296160/price/prices-20250401.csv | 8 + 296520/price/prices-20250401.csv | 8 + 296640/price/prices-20250401.csv | 8 + 297090/price/prices-20250401.csv | 8 + 297570/price/prices-20250401.csv | 8 + 297890/price/prices-20250401.csv | 8 + 298000/price/prices-20250401.csv | 8 + 298020/price/prices-20250401.csv | 8 + 298040/price/prices-20250401.csv | 8 + 298050/price/prices-20250401.csv | 8 + 298060/price/prices-20250401.csv | 8 + 298380/price/prices-20250401.csv | 8 + 298540/price/prices-20250401.csv | 8 + 298690/price/prices-20250401.csv | 8 + 298830/price/prices-20250401.csv | 8 + 299030/price/prices-20250401.csv | 8 + 299170/price/prices-20250401.csv | 8 + 299480/price/prices-20250401.csv | 8 + 299660/price/prices-20250401.csv | 8 + 299900/price/prices-20250401.csv | 8 + 300080/price/prices-20250401.csv | 8 + 300120/price/prices-20250401.csv | 8 + 300720/price/prices-20250401.csv | 8 + 301300/price/prices-20250401.csv | 8 + 302430/price/prices-20250401.csv | 8 + 302440/price/prices-20250401.csv | 8 + 302550/price/prices-20250401.csv | 8 + 302920/price/prices-20250401.csv | 8 + 303030/price/prices-20250401.csv | 8 + 303360/price/prices-20250401.csv | 8 + 303530/price/prices-20250401.csv | 8 + 303810/price/prices-20250401.csv | 8 + 304100/price/prices-20250401.csv | 8 + 304360/price/prices-20250401.csv | 8 + 304840/price/prices-20250401.csv | 8 + 305090/price/prices-20250401.csv | 8 + 306040/price/prices-20250401.csv | 8 + 306200/price/prices-20250401.csv | 8 + 306620/price/prices-20250401.csv | 8 + 307180/price/prices-20250401.csv | 8 + 307280/price/prices-20250401.csv | 8 + 307750/price/prices-20250401.csv | 8 + 307870/price/prices-20250401.csv | 8 + 307930/price/prices-20250401.csv | 8 + 307950/price/prices-20250401.csv | 8 + 308080/price/prices-20250401.csv | 8 + 308100/price/prices-20250401.csv | 8 + 308170/price/prices-20250401.csv | 8 + 308430/price/prices-20250401.csv | 8 + 308700/price/prices-20250401.csv | 8 + 309930/price/prices-20250401.csv | 8 + 309960/price/prices-20250401.csv | 8 + 310200/price/prices-20250401.csv | 8 + 310210/price/prices-20250401.csv | 8 + 310870/price/prices-20250401.csv | 8 + 311060/price/prices-20250401.csv | 8 + 311320/price/prices-20250401.csv | 8 + 311390/price/prices-20250401.csv | 8 + 311690/price/prices-20250401.csv | 8 + 311960/price/prices-20250401.csv | 8 + 312610/price/prices-20250401.csv | 8 + 313760/price/prices-20250401.csv | 8 + 314130/price/prices-20250401.csv | 8 + 314140/price/prices-20250401.csv | 8 + 314930/price/prices-20250401.csv | 8 + 315640/price/prices-20250401.csv | 8 + 316140/price/prices-20250401.csv | 8 + 317120/price/prices-20250401.csv | 8 + 317240/price/prices-20250401.csv | 8 + 317330/price/prices-20250401.csv | 8 + 317400/price/prices-20250401.csv | 8 + 317530/price/prices-20250401.csv | 8 + 317690/price/prices-20250401.csv | 8 + 317770/price/prices-20250401.csv | 8 + 317830/price/prices-20250401.csv | 8 + 317850/price/prices-20250401.csv | 8 + 317860/price/prices-20250401.csv | 8 + 317870/price/prices-20250401.csv | 8 + 318000/price/prices-20250401.csv | 8 + 318010/price/prices-20250401.csv | 8 + 318020/price/prices-20250401.csv | 8 + 318160/price/prices-20250401.csv | 8 + 318410/price/prices-20250401.csv | 8 + 318660/price/prices-20250401.csv | 8 + 319400/price/prices-20250401.csv | 8 + 319660/price/prices-20250401.csv | 8 + 320000/price/prices-20250401.csv | 8 + 321260/price/prices-20250401.csv | 8 + 321370/price/prices-20250401.csv | 8 + 321550/price/prices-20250401.csv | 8 + 321820/price/prices-20250401.csv | 8 + 322000/price/prices-20250401.csv | 8 + 322180/price/prices-20250401.csv | 8 + 322310/price/prices-20250401.csv | 8 + 322510/price/prices-20250401.csv | 8 + 322780/price/prices-20250401.csv | 8 + 322970/price/prices-20250401.csv | 8 + 323230/price/prices-20250401.csv | 8 + 323280/price/prices-20250401.csv | 8 + 323350/price/prices-20250401.csv | 8 + 323410/price/prices-20250401.csv | 8 + 323990/price/prices-20250401.csv | 8 + 326030/price/prices-20250401.csv | 8 + 327260/price/prices-20250401.csv | 8 + 327610/price/prices-20250401.csv | 8 + 328130/price/prices-20250401.csv | 8 + 328380/price/prices-20250401.csv | 8 + 329180/price/prices-20250401.csv | 8 + 330350/price/prices-20250401.csv | 8 + 330590/price/prices-20250401.csv | 8 + 330730/price/prices-20250401.csv | 8 + 330860/price/prices-20250401.csv | 8 + 331380/price/prices-20250401.csv | 8 + 331520/price/prices-20250401.csv | 8 + 331660/price/prices-20250401.csv | 8 + 331920/price/prices-20250401.csv | 8 + 332190/price/prices-20250401.csv | 8 + 332290/price/prices-20250401.csv | 8 + 332370/price/prices-20250401.csv | 8 + 332570/price/prices-20250401.csv | 8 + 333050/price/prices-20250401.csv | 8 + 333430/price/prices-20250401.csv | 8 + 333620/price/prices-20250401.csv | 8 + 334890/price/prices-20250401.csv | 8 + 334970/price/prices-20250401.csv | 8 + 335810/price/prices-20250401.csv | 8 + 335870/price/prices-20250401.csv | 8 + 335890/price/prices-20250401.csv | 8 + 336040/price/prices-20250401.csv | 8 + 336060/price/prices-20250401.csv | 8 + 336260/price/prices-20250401.csv | 8 + 336370/price/prices-20250401.csv | 8 + 336570/price/prices-20250401.csv | 8 + 336680/price/prices-20250401.csv | 8 + 337840/price/prices-20250401.csv | 8 + 337930/price/prices-20250401.csv | 8 + 338100/price/prices-20250401.csv | 8 + 338220/price/prices-20250401.csv | 8 + 338840/price/prices-20250401.csv | 8 + 339770/price/prices-20250401.csv | 8 + 339950/price/prices-20250401.csv | 8 + 340360/price/prices-20250401.csv | 8 + 340440/price/prices-20250401.csv | 8 + 340570/price/prices-20250401.csv | 8 + 340810/price/prices-20250401.csv | 8 + 340930/price/prices-20250401.csv | 8 + 341170/price/prices-20250401.csv | 8 + 341310/price/prices-20250401.csv | 8 + 343090/price/prices-20250401.csv | 8 + 344820/price/prices-20250401.csv | 8 + 344860/price/prices-20250401.csv | 8 + 346010/price/prices-20250401.csv | 8 + 347000/price/prices-20250401.csv | 8 + 347700/price/prices-20250401.csv | 8 + 347740/price/prices-20250401.csv | 8 + 347770/price/prices-20250401.csv | 8 + 347850/price/prices-20250401.csv | 8 + 347860/price/prices-20250401.csv | 8 + 347890/price/prices-20250401.csv | 8 + 348030/price/prices-20250401.csv | 8 + 348080/price/prices-20250401.csv | 8 + 348150/price/prices-20250401.csv | 8 + 348210/price/prices-20250401.csv | 8 + 348340/price/prices-20250401.csv | 8 + 348350/price/prices-20250401.csv | 8 + 348370/price/prices-20250401.csv | 8 + 348950/price/prices-20250401.csv | 8 + 350520/price/prices-20250401.csv | 8 + 351020/price/prices-20250401.csv | 8 + 351320/price/prices-20250401.csv | 8 + 351330/price/prices-20250401.csv | 8 + 351870/price/prices-20250401.csv | 8 + 352090/price/prices-20250401.csv | 8 + 352480/price/prices-20250401.csv | 8 + 352700/price/prices-20250401.csv | 8 + 352770/price/prices-20250401.csv | 8 + 352820/price/prices-20250401.csv | 8 + 352910/price/prices-20250401.csv | 8 + 352940/price/prices-20250401.csv | 8 + 353190/price/prices-20250401.csv | 8 + 353200/price/prices-20250401.csv | 8 + 353590/price/prices-20250401.csv | 8 + 353810/price/prices-20250401.csv | 8 + 354200/price/prices-20250401.csv | 8 + 354320/price/prices-20250401.csv | 8 + 354390/price/prices-20250401.csv | 8 + 355150/price/prices-20250401.csv | 8 + 355390/price/prices-20250401.csv | 8 + 355690/price/prices-20250401.csv | 8 + 356680/price/prices-20250401.csv | 8 + 356860/price/prices-20250401.csv | 8 + 356890/price/prices-20250401.csv | 8 + 357120/price/prices-20250401.csv | 8 + 357230/price/prices-20250401.csv | 8 + 357250/price/prices-20250401.csv | 8 + 357430/price/prices-20250401.csv | 8 + 357550/price/prices-20250401.csv | 8 + 357580/price/prices-20250401.csv | 8 + 357780/price/prices-20250401.csv | 8 + 357880/price/prices-20250401.csv | 8 + 358570/price/prices-20250401.csv | 8 + 359090/price/prices-20250401.csv | 8 + 360070/price/prices-20250401.csv | 8 + 360350/price/prices-20250401.csv | 8 + 361390/price/prices-20250401.csv | 8 + 361570/price/prices-20250401.csv | 8 + 361610/price/prices-20250401.csv | 8 + 361670/price/prices-20250401.csv | 8 + 362320/price/prices-20250401.csv | 8 + 362990/price/prices-20250401.csv | 8 + 363250/price/prices-20250401.csv | 8 + 363260/price/prices-20250401.csv | 8 + 363280/price/prices-20250401.csv | 8 + 365270/price/prices-20250401.csv | 8 + 365330/price/prices-20250401.csv | 8 + 365340/price/prices-20250401.csv | 8 + 365550/price/prices-20250401.csv | 8 + 365590/price/prices-20250401.csv | 8 + 365900/price/prices-20250401.csv | 8 + 366030/price/prices-20250401.csv | 8 + 367000/price/prices-20250401.csv | 8 + 368030/price/prices-20250401.csv | 8 + 368600/price/prices-20250401.csv | 8 + 368770/price/prices-20250401.csv | 8 + 368970/price/prices-20250401.csv | 8 + 369370/price/prices-20250401.csv | 8 + 370090/price/prices-20250401.csv | 8 + 371950/price/prices-20250401.csv | 8 + 372170/price/prices-20250401.csv | 8 + 372320/price/prices-20250401.csv | 8 + 372800/price/prices-20250401.csv | 8 + 372910/price/prices-20250401.csv | 8 + 373110/price/prices-20250401.csv | 8 + 373160/price/prices-20250401.csv | 8 + 373170/price/prices-20250401.csv | 8 + 373200/price/prices-20250401.csv | 8 + 373220/price/prices-20250401.csv | 8 + 375500/price/prices-20250401.csv | 8 + 376180/price/prices-20250401.csv | 8 + 376270/price/prices-20250401.csv | 8 + 376290/price/prices-20250401.csv | 8 + 376300/price/prices-20250401.csv | 8 + 376930/price/prices-20250401.csv | 8 + 376980/price/prices-20250401.csv | 8 + 377030/price/prices-20250401.csv | 8 + 377190/price/prices-20250401.csv | 8 + 377220/price/prices-20250401.csv | 8 + 377300/price/prices-20250401.csv | 8 + 377330/price/prices-20250401.csv | 8 + 377450/price/prices-20250401.csv | 8 + 377460/price/prices-20250401.csv | 8 + 377480/price/prices-20250401.csv | 8 + 377740/price/prices-20250401.csv | 8 + 378340/price/prices-20250401.csv | 8 + 378800/price/prices-20250401.csv | 8 + 378850/price/prices-20250401.csv | 8 + 379390/price/prices-20250401.csv | 8 + 380540/price/prices-20250401.csv | 8 + 381620/price/prices-20250401.csv | 8 + 381970/price/prices-20250401.csv | 8 + 382150/price/prices-20250401.csv | 8 + 382480/price/prices-20250401.csv | 8 + 382800/price/prices-20250401.csv | 8 + 382840/price/prices-20250401.csv | 8 + 382900/price/prices-20250401.csv | 8 + 383220/price/prices-20250401.csv | 8 + 383310/price/prices-20250401.csv | 8 + 383800/price/prices-20250401.csv | 8 + 383930/price/prices-20250401.csv | 8 + 384470/price/prices-20250401.csv | 8 + 387570/price/prices-20250401.csv | 8 + 388050/price/prices-20250401.csv | 8 + 388610/price/prices-20250401.csv | 8 + 388720/price/prices-20250401.csv | 8 + 388790/price/prices-20250401.csv | 8 + 388870/price/prices-20250401.csv | 8 + 389020/price/prices-20250401.csv | 8 + 389030/price/prices-20250401.csv | 8 + 389140/price/prices-20250401.csv | 8 + 389260/price/prices-20250401.csv | 8 + 389470/price/prices-20250401.csv | 8 + 389500/price/prices-20250401.csv | 8 + 389650/price/prices-20250401.csv | 8 + 389680/price/prices-20250401.csv | 8 + 390110/price/prices-20250401.csv | 8 + 391710/price/prices-20250401.csv | 8 + 393210/price/prices-20250401.csv | 8 + 393890/price/prices-20250401.csv | 8 + 393970/price/prices-20250401.csv | 8 + 394280/price/prices-20250401.csv | 8 + 394800/price/prices-20250401.csv | 8 + 395400/price/prices-20250401.csv | 8 + 396270/price/prices-20250401.csv | 8 + 396300/price/prices-20250401.csv | 8 + 396470/price/prices-20250401.csv | 8 + 396690/price/prices-20250401.csv | 8 + 397030/price/prices-20250401.csv | 8 + 398120/price/prices-20250401.csv | 8 + 399720/price/prices-20250401.csv | 8 + 400760/price/prices-20250401.csv | 8 + 402030/price/prices-20250401.csv | 8 + 402340/price/prices-20250401.csv | 8 + 402420/price/prices-20250401.csv | 8 + 402490/price/prices-20250401.csv | 8 + 403360/price/prices-20250401.csv | 8 + 403490/price/prices-20250401.csv | 8 + 403550/price/prices-20250401.csv | 8 + 403870/price/prices-20250401.csv | 8 + 404990/price/prices-20250401.csv | 8 + 405000/price/prices-20250401.csv | 8 + 405100/price/prices-20250401.csv | 8 + 405920/price/prices-20250401.csv | 8 + 406820/price/prices-20250401.csv | 8 + 407400/price/prices-20250401.csv | 8 + 408900/price/prices-20250401.csv | 8 + 408920/price/prices-20250401.csv | 8 + 411080/price/prices-20250401.csv | 8 + 412350/price/prices-20250401.csv | 8 + 412540/price/prices-20250401.csv | 8 + 413300/price/prices-20250401.csv | 8 + 413390/price/prices-20250401.csv | 8 + 413630/price/prices-20250401.csv | 8 + 413640/price/prices-20250401.csv | 8 + 415380/price/prices-20250401.csv | 8 + 415640/price/prices-20250401.csv | 8 + 416180/price/prices-20250401.csv | 8 + 417010/price/prices-20250401.csv | 8 + 417180/price/prices-20250401.csv | 8 + 417200/price/prices-20250401.csv | 8 + 417310/price/prices-20250401.csv | 8 + 417500/price/prices-20250401.csv | 8 + 417790/price/prices-20250401.csv | 8 + 417840/price/prices-20250401.csv | 8 + 417860/price/prices-20250401.csv | 8 + 417970/price/prices-20250401.csv | 8 + 418250/price/prices-20250401.csv | 8 + 418420/price/prices-20250401.csv | 8 + 418470/price/prices-20250401.csv | 8 + 418550/price/prices-20250401.csv | 8 + 418620/price/prices-20250401.csv | 8 + 419050/price/prices-20250401.csv | 8 + 419080/price/prices-20250401.csv | 8 + 419120/price/prices-20250401.csv | 8 + 419530/price/prices-20250401.csv | 8 + 419540/price/prices-20250401.csv | 8 + 420570/price/prices-20250401.csv | 8 + 420770/price/prices-20250401.csv | 8 + 424760/price/prices-20250401.csv | 8 + 424960/price/prices-20250401.csv | 8 + 424980/price/prices-20250401.csv | 8 + 425040/price/prices-20250401.csv | 8 + 425420/price/prices-20250401.csv | 8 + 429270/price/prices-20250401.csv | 8 + 430220/price/prices-20250401.csv | 8 + 430690/price/prices-20250401.csv | 8 + 431190/price/prices-20250401.csv | 8 + 432320/price/prices-20250401.csv | 8 + 432430/price/prices-20250401.csv | 8 + 432470/price/prices-20250401.csv | 8 + 432720/price/prices-20250401.csv | 8 + 432980/price/prices-20250401.csv | 8 + 434190/price/prices-20250401.csv | 8 + 434480/price/prices-20250401.csv | 8 + 435380/price/prices-20250401.csv | 8 + 435570/price/prices-20250401.csv | 8 + 435620/price/prices-20250401.csv | 8 + 435870/price/prices-20250401.csv | 8 + 437730/price/prices-20250401.csv | 8 + 437780/price/prices-20250401.csv | 8 + 438580/price/prices-20250401.csv | 8 + 438700/price/prices-20250401.csv | 8 + 439090/price/prices-20250401.csv | 8 + 439250/price/prices-20250401.csv | 8 + 439410/price/prices-20250401.csv | 8 + 439580/price/prices-20250401.csv | 8 + 439730/price/prices-20250401.csv | 8 + 440110/price/prices-20250401.csv | 8 + 440290/price/prices-20250401.csv | 8 + 440320/price/prices-20250401.csv | 8 + 440790/price/prices-20250401.csv | 8 + 440820/price/prices-20250401.csv | 8 + 441270/price/prices-20250401.csv | 8 + 442130/price/prices-20250401.csv | 8 + 442310/price/prices-20250401.csv | 8 + 442770/price/prices-20250401.csv | 8 + 442900/price/prices-20250401.csv | 8 + 443060/price/prices-20250401.csv | 8 + 443250/price/prices-20250401.csv | 8 + 443670/price/prices-20250401.csv | 8 + 444530/price/prices-20250401.csv | 8 + 444920/price/prices-20250401.csv | 8 + 445090/price/prices-20250401.csv | 8 + 445180/price/prices-20250401.csv | 8 + 445360/price/prices-20250401.csv | 8 + 445680/price/prices-20250401.csv | 8 + 445970/price/prices-20250401.csv | 8 + 446070/price/prices-20250401.csv | 8 + 446150/price/prices-20250401.csv | 8 + 446190/price/prices-20250401.csv | 8 + 446440/price/prices-20250401.csv | 8 + 446540/price/prices-20250401.csv | 8 + 446750/price/prices-20250401.csv | 8 + 446840/price/prices-20250401.csv | 8 + 447690/price/prices-20250401.csv | 8 + 448280/price/prices-20250401.csv | 8 + 448370/price/prices-20250401.csv | 8 + 448710/price/prices-20250401.csv | 8 + 448730/price/prices-20250401.csv | 8 + 448740/price/prices-20250401.csv | 8 + 448760/price/prices-20250401.csv | 8 + 448780/price/prices-20250401.csv | 8 + 448830/price/prices-20250401.csv | 8 + 448900/price/prices-20250401.csv | 8 + 449020/price/prices-20250401.csv | 8 + 450050/price/prices-20250401.csv | 8 + 450080/price/prices-20250401.csv | 8 + 450140/price/prices-20250401.csv | 8 + 450330/price/prices-20250401.csv | 8 + 450520/price/prices-20250401.csv | 8 + 450940/price/prices-20250401.csv | 8 + 450950/price/prices-20250401.csv | 8 + 451220/price/prices-20250401.csv | 8 + 451250/price/prices-20250401.csv | 8 + 451700/price/prices-20250401.csv | 8 + 451760/price/prices-20250401.csv | 8 + 451800/price/prices-20250401.csv | 8 + 452160/price/prices-20250401.csv | 8 + 452190/price/prices-20250401.csv | 8 + 452200/price/prices-20250401.csv | 8 + 452260/price/prices-20250401.csv | 8 + 452280/price/prices-20250401.csv | 8 + 452300/price/prices-20250401.csv | 8 + 452400/price/prices-20250401.csv | 8 + 452430/price/prices-20250401.csv | 8 + 452450/price/prices-20250401.csv | 8 + 452670/price/prices-20250401.csv | 8 + 452980/price/prices-20250401.csv | 8 + 453340/price/prices-20250401.csv | 8 + 453450/price/prices-20250401.csv | 8 + 453860/price/prices-20250401.csv | 8 + 454640/price/prices-20250401.csv | 8 + 454750/price/prices-20250401.csv | 8 + 454910/price/prices-20250401.csv | 8 + 455250/price/prices-20250401.csv | 8 + 455310/price/prices-20250401.csv | 8 + 455900/price/prices-20250401.csv | 8 + 455910/price/prices-20250401.csv | 8 + 456010/price/prices-20250401.csv | 8 + 456040/price/prices-20250401.csv | 8 + 456070/price/prices-20250401.csv | 8 + 456190/price/prices-20250401.csv | 8 + 456440/price/prices-20250401.csv | 8 + 456490/price/prices-20250401.csv | 8 + 456570/price/prices-20250401.csv | 8 + 456700/price/prices-20250401.csv | 8 + 457190/price/prices-20250401.csv | 8 + 457370/price/prices-20250401.csv | 8 + 457390/price/prices-20250401.csv | 8 + 457550/price/prices-20250401.csv | 8 + 457600/price/prices-20250401.csv | 8 + 457630/price/prices-20250401.csv | 8 + 457940/price/prices-20250401.csv | 8 + 458610/price/prices-20250401.csv | 8 + 458650/price/prices-20250401.csv | 8 + 458870/price/prices-20250401.csv | 8 + 459100/price/prices-20250401.csv | 8 + 460470/price/prices-20250401.csv | 8 + 460850/price/prices-20250401.csv | 8 + 460860/price/prices-20250401.csv | 8 + 460870/price/prices-20250401.csv | 8 + 460930/price/prices-20250401.csv | 8 + 460940/price/prices-20250401.csv | 8 + 461030/price/prices-20250401.csv | 8 + 461300/price/prices-20250401.csv | 8 + 462020/price/prices-20250401.csv | 8 + 462350/price/prices-20250401.csv | 8 + 462510/price/prices-20250401.csv | 8 + 462520/price/prices-20250401.csv | 8 + 462860/price/prices-20250401.csv | 8 + 462870/price/prices-20250401.csv | 8 + 462980/price/prices-20250401.csv | 8 + 463480/price/prices-20250401.csv | 8 + 464080/price/prices-20250401.csv | 8 + 464280/price/prices-20250401.csv | 8 + 464440/price/prices-20250401.csv | 8 + 464500/price/prices-20250401.csv | 8 + 464580/price/prices-20250401.csv | 8 + 464680/price/prices-20250401.csv | 8 + 465320/price/prices-20250401.csv | 8 + 465480/price/prices-20250401.csv | 8 + 465770/price/prices-20250401.csv | 8 + 466100/price/prices-20250401.csv | 8 + 466410/price/prices-20250401.csv | 8 + 466910/price/prices-20250401.csv | 8 + 467930/price/prices-20250401.csv | 8 + 468510/price/prices-20250401.csv | 8 + 468760/price/prices-20250401.csv | 8 + 469480/price/prices-20250401.csv | 8 + 469750/price/prices-20250401.csv | 8 + 469880/price/prices-20250401.csv | 8 + 469900/price/prices-20250401.csv | 8 + 471050/price/prices-20250401.csv | 8 + 471820/price/prices-20250401.csv | 8 + 472220/price/prices-20250401.csv | 8 + 472230/price/prices-20250401.csv | 8 + 472850/price/prices-20250401.csv | 8 + 473000/price/prices-20250401.csv | 8 + 473050/price/prices-20250401.csv | 8 + 473370/price/prices-20250401.csv | 8 + 473950/price/prices-20250401.csv | 8 + 473980/price/prices-20250401.csv | 8 + 474170/price/prices-20250401.csv | 8 + 474490/price/prices-20250401.csv | 8 + 474610/price/prices-20250401.csv | 8 + 474660/price/prices-20250401.csv | 8 + 474930/price/prices-20250401.csv | 8 + 475150/price/prices-20250401.csv | 8 + 475240/price/prices-20250401.csv | 8 + 475250/price/prices-20250401.csv | 8 + 475400/price/prices-20250401.csv | 8 + 475460/price/prices-20250401.csv | 8 + 475560/price/prices-20250401.csv | 8 + 475580/price/prices-20250401.csv | 8 + 475660/price/prices-20250401.csv | 8 + 475830/price/prices-20250401.csv | 8 + 475960/price/prices-20250401.csv | 8 + 476060/price/prices-20250401.csv | 8 + 476080/price/prices-20250401.csv | 8 + 476470/price/prices-20250401.csv | 8 + 476710/price/prices-20250401.csv | 8 + 477340/price/prices-20250401.csv | 8 + 477380/price/prices-20250401.csv | 8 + 477470/price/prices-20250401.csv | 8 + 477530/price/prices-20250401.csv | 8 + 477760/price/prices-20250401.csv | 8 + 478110/price/prices-20250401.csv | 8 + 478390/price/prices-20250401.csv | 8 + 478440/price/prices-20250401.csv | 8 + 478560/price/prices-20250401.csv | 8 + 478780/price/prices-20250401.csv | 8 + 479880/price/prices-20250401.csv | 8 + 479960/price/prices-20250401.csv | 8 + 480370/price/prices-20250401.csv | 8 + 481070/price/prices-20250401.csv | 8 + 481850/price/prices-20250401.csv | 8 + 481890/price/prices-20250401.csv | 8 + 482520/price/prices-20250401.csv | 8 + 482630/price/prices-20250401.csv | 8 + 482680/price/prices-20250401.csv | 8 + 482690/price/prices-20250401.csv | 8 + 484130/price/prices-20250401.csv | 8 + 484810/price/prices-20250401.csv | 8 + 484870/price/prices-20250401.csv | 8 + 486630/price/prices-20250401.csv | 8 + 487360/price/prices-20250401.csv | 8 + 487570/price/prices-20250401.csv | 8 + 487720/price/prices-20250401.csv | 8 + 487830/price/prices-20250401.csv | 8 + 488060/price/prices-20250401.csv | 8 + 489210/price/prices-20250401.csv | 8 + 489480/price/prices-20250401.csv | 8 + 489500/price/prices-20250401.csv | 8 + 489730/price/prices-20250401.csv | 8 + 489790/price/prices-20250401.csv | 8 + 492220/price/prices-20250401.csv | 8 + 493790/price/prices-20250401.csv | 8 + 495810/price/prices-20250401.csv | 8 + 495900/price/prices-20250401.csv | 8 + 498390/price/prices-20250401.csv | 8 + 499790/price/prices-20250401.csv | 8 + shop-products.csv | 5480 ++++++++--------- .../20250423/top30-atvtr-20250423-090002.csv | 31 + .../20250423/top30-atvtr-20250423-091002.csv | 31 + .../20250423/top30-atvtr-20250423-092002.csv | 31 + .../20250423/top30-atvtr-20250423-093002.csv | 31 + .../20250423/top30-atvtr-20250423-094002.csv | 31 + .../20250423/top30-atvtr-20250423-095002.csv | 31 + .../20250423/top30-atvtr-20250423-100002.csv | 31 + .../20250423/top30-atvtr-20250423-101002.csv | 31 + .../20250423/top30-atvtr-20250423-102001.csv | 31 + .../20250423/top30-atvtr-20250423-103001.csv | 31 + .../20250423/top30-atvtr-20250423-104002.csv | 31 + .../20250423/top30-atvtr-20250423-105002.csv | 31 + .../20250423/top30-atvtr-20250423-110002.csv | 31 + .../20250423/top30-atvtr-20250423-111001.csv | 31 + .../20250423/top30-atvtr-20250423-112002.csv | 31 + .../20250423/top30-atvtr-20250423-113002.csv | 31 + .../20250423/top30-atvtr-20250423-114002.csv | 31 + .../20250423/top30-atvtr-20250423-115002.csv | 31 + .../20250423/top30-atvtr-20250423-120002.csv | 31 + .../20250423/top30-atvtr-20250423-121002.csv | 31 + .../20250423/top30-atvtr-20250423-122002.csv | 31 + .../20250423/top30-atvtr-20250423-123002.csv | 31 + .../20250423/top30-atvtr-20250423-124002.csv | 31 + .../20250423/top30-atvtr-20250423-125001.csv | 31 + .../20250423/top30-atvtr-20250423-130002.csv | 31 + .../20250423/top30-atvtr-20250423-131002.csv | 31 + .../20250423/top30-atvtr-20250423-132002.csv | 31 + .../20250423/top30-atvtr-20250423-133002.csv | 31 + .../20250423/top30-atvtr-20250423-134002.csv | 31 + .../20250423/top30-atvtr-20250423-135002.csv | 31 + .../20250423/top30-atvtr-20250423-140002.csv | 31 + .../20250423/top30-atvtr-20250423-141002.csv | 31 + .../20250423/top30-atvtr-20250423-142002.csv | 31 + .../20250423/top30-atvtr-20250423-143002.csv | 31 + .../20250423/top30-atvtr-20250423-144001.csv | 31 + .../20250423/top30-atvtr-20250423-145002.csv | 31 + .../20250423/top30-atvtr-20250423-150002.csv | 31 + .../20250423/top30-atvtr-20250423-151002.csv | 31 + .../20250423/top30-atvtr-20250423-152002.csv | 31 + .../20250423/top30-atvtr-20250423-153001.csv | 31 + .../20250423/top30-atvtr-20250423-154002.csv | 31 + .../20250423/top30-atvtr-20250423-155002.csv | 31 + .../20250423/top30-atvtr-20250423-160002.csv | 31 + .../20250423/top30-atvtr-20250423-161002.csv | 31 + .../20250423/top30-atvtr-20250423-162002.csv | 31 + .../20250423/top30-atvtr-20250423-163002.csv | 31 + .../20250423/top30-atvtr-20250423-164002.csv | 31 + .../20250423/top30-atvtr-20250423-165002.csv | 31 + top30/20250423/top30-av-20250423-090000.csv | 31 + top30/20250423/top30-av-20250423-091001.csv | 31 + top30/20250423/top30-av-20250423-092001.csv | 31 + top30/20250423/top30-av-20250423-093001.csv | 31 + top30/20250423/top30-av-20250423-094000.csv | 31 + top30/20250423/top30-av-20250423-095000.csv | 31 + top30/20250423/top30-av-20250423-100000.csv | 31 + top30/20250423/top30-av-20250423-101001.csv | 31 + top30/20250423/top30-av-20250423-102000.csv | 31 + top30/20250423/top30-av-20250423-103000.csv | 31 + top30/20250423/top30-av-20250423-104000.csv | 31 + top30/20250423/top30-av-20250423-105000.csv | 31 + top30/20250423/top30-av-20250423-110001.csv | 31 + top30/20250423/top30-av-20250423-111000.csv | 31 + top30/20250423/top30-av-20250423-112000.csv | 31 + top30/20250423/top30-av-20250423-113001.csv | 31 + top30/20250423/top30-av-20250423-114001.csv | 31 + top30/20250423/top30-av-20250423-115000.csv | 31 + top30/20250423/top30-av-20250423-120000.csv | 31 + top30/20250423/top30-av-20250423-121001.csv | 31 + top30/20250423/top30-av-20250423-122000.csv | 31 + top30/20250423/top30-av-20250423-123000.csv | 31 + top30/20250423/top30-av-20250423-124000.csv | 31 + top30/20250423/top30-av-20250423-125000.csv | 31 + top30/20250423/top30-av-20250423-130000.csv | 31 + top30/20250423/top30-av-20250423-131000.csv | 31 + top30/20250423/top30-av-20250423-132001.csv | 31 + top30/20250423/top30-av-20250423-133000.csv | 31 + top30/20250423/top30-av-20250423-134000.csv | 31 + top30/20250423/top30-av-20250423-135001.csv | 31 + top30/20250423/top30-av-20250423-140000.csv | 31 + top30/20250423/top30-av-20250423-141000.csv | 31 + top30/20250423/top30-av-20250423-142001.csv | 31 + top30/20250423/top30-av-20250423-143001.csv | 31 + top30/20250423/top30-av-20250423-144000.csv | 31 + top30/20250423/top30-av-20250423-145000.csv | 31 + top30/20250423/top30-av-20250423-150000.csv | 31 + top30/20250423/top30-av-20250423-151001.csv | 31 + top30/20250423/top30-av-20250423-152001.csv | 31 + top30/20250423/top30-av-20250423-153000.csv | 31 + top30/20250423/top30-av-20250423-154000.csv | 31 + top30/20250423/top30-av-20250423-155000.csv | 31 + top30/20250423/top30-av-20250423-160000.csv | 31 + top30/20250423/top30-av-20250423-161000.csv | 31 + top30/20250423/top30-av-20250423-162000.csv | 31 + top30/20250423/top30-av-20250423-163000.csv | 31 + top30/20250423/top30-av-20250423-164000.csv | 31 + top30/20250423/top30-av-20250423-165000.csv | 31 + top30/20250423/top30-avtr-20250423-090001.csv | 31 + top30/20250423/top30-avtr-20250423-091001.csv | 31 + top30/20250423/top30-avtr-20250423-092001.csv | 31 + top30/20250423/top30-avtr-20250423-093001.csv | 31 + top30/20250423/top30-avtr-20250423-094001.csv | 31 + top30/20250423/top30-avtr-20250423-095001.csv | 31 + top30/20250423/top30-avtr-20250423-100001.csv | 31 + top30/20250423/top30-avtr-20250423-101001.csv | 31 + top30/20250423/top30-avtr-20250423-102001.csv | 31 + top30/20250423/top30-avtr-20250423-103001.csv | 31 + top30/20250423/top30-avtr-20250423-104001.csv | 31 + top30/20250423/top30-avtr-20250423-105001.csv | 31 + top30/20250423/top30-avtr-20250423-110002.csv | 31 + top30/20250423/top30-avtr-20250423-111001.csv | 31 + top30/20250423/top30-avtr-20250423-112001.csv | 31 + top30/20250423/top30-avtr-20250423-113001.csv | 31 + top30/20250423/top30-avtr-20250423-114002.csv | 31 + top30/20250423/top30-avtr-20250423-115001.csv | 31 + top30/20250423/top30-avtr-20250423-120001.csv | 31 + top30/20250423/top30-avtr-20250423-121002.csv | 31 + top30/20250423/top30-avtr-20250423-122001.csv | 31 + top30/20250423/top30-avtr-20250423-123001.csv | 31 + top30/20250423/top30-avtr-20250423-124001.csv | 31 + top30/20250423/top30-avtr-20250423-125001.csv | 31 + top30/20250423/top30-avtr-20250423-130001.csv | 31 + top30/20250423/top30-avtr-20250423-131001.csv | 31 + top30/20250423/top30-avtr-20250423-132002.csv | 31 + top30/20250423/top30-avtr-20250423-133001.csv | 31 + top30/20250423/top30-avtr-20250423-134001.csv | 31 + top30/20250423/top30-avtr-20250423-135001.csv | 31 + top30/20250423/top30-avtr-20250423-140001.csv | 31 + top30/20250423/top30-avtr-20250423-141001.csv | 31 + top30/20250423/top30-avtr-20250423-142001.csv | 31 + top30/20250423/top30-avtr-20250423-143002.csv | 31 + top30/20250423/top30-avtr-20250423-144001.csv | 31 + top30/20250423/top30-avtr-20250423-145001.csv | 31 + top30/20250423/top30-avtr-20250423-150001.csv | 31 + top30/20250423/top30-avtr-20250423-151001.csv | 31 + top30/20250423/top30-avtr-20250423-152001.csv | 31 + top30/20250423/top30-avtr-20250423-153001.csv | 31 + top30/20250423/top30-avtr-20250423-154001.csv | 31 + top30/20250423/top30-avtr-20250423-155001.csv | 31 + top30/20250423/top30-avtr-20250423-160001.csv | 31 + top30/20250423/top30-avtr-20250423-161001.csv | 31 + top30/20250423/top30-avtr-20250423-162001.csv | 31 + top30/20250423/top30-avtr-20250423-163001.csv | 31 + top30/20250423/top30-avtr-20250423-164001.csv | 31 + top30/20250423/top30-avtr-20250423-165001.csv | 31 + top30/20250423/top30-tv-20250423-090002.csv | 31 + top30/20250423/top30-tv-20250423-091002.csv | 31 + top30/20250423/top30-tv-20250423-092002.csv | 31 + top30/20250423/top30-tv-20250423-093002.csv | 31 + top30/20250423/top30-tv-20250423-094001.csv | 31 + top30/20250423/top30-tv-20250423-095001.csv | 31 + top30/20250423/top30-tv-20250423-100002.csv | 31 + top30/20250423/top30-tv-20250423-101002.csv | 31 + top30/20250423/top30-tv-20250423-102001.csv | 31 + top30/20250423/top30-tv-20250423-103001.csv | 31 + top30/20250423/top30-tv-20250423-104001.csv | 31 + top30/20250423/top30-tv-20250423-105002.csv | 31 + top30/20250423/top30-tv-20250423-110002.csv | 31 + top30/20250423/top30-tv-20250423-111001.csv | 31 + top30/20250423/top30-tv-20250423-112002.csv | 31 + top30/20250423/top30-tv-20250423-113002.csv | 31 + top30/20250423/top30-tv-20250423-114002.csv | 31 + top30/20250423/top30-tv-20250423-115001.csv | 31 + top30/20250423/top30-tv-20250423-120001.csv | 31 + top30/20250423/top30-tv-20250423-121002.csv | 31 + top30/20250423/top30-tv-20250423-122001.csv | 31 + top30/20250423/top30-tv-20250423-123001.csv | 31 + top30/20250423/top30-tv-20250423-124002.csv | 31 + top30/20250423/top30-tv-20250423-125001.csv | 31 + top30/20250423/top30-tv-20250423-130001.csv | 31 + top30/20250423/top30-tv-20250423-131001.csv | 31 + top30/20250423/top30-tv-20250423-132002.csv | 31 + top30/20250423/top30-tv-20250423-133001.csv | 31 + top30/20250423/top30-tv-20250423-134001.csv | 31 + top30/20250423/top30-tv-20250423-135002.csv | 31 + top30/20250423/top30-tv-20250423-140001.csv | 31 + top30/20250423/top30-tv-20250423-141001.csv | 31 + top30/20250423/top30-tv-20250423-142002.csv | 31 + top30/20250423/top30-tv-20250423-143002.csv | 31 + top30/20250423/top30-tv-20250423-144001.csv | 31 + top30/20250423/top30-tv-20250423-145001.csv | 31 + top30/20250423/top30-tv-20250423-150002.csv | 31 + top30/20250423/top30-tv-20250423-151002.csv | 31 + top30/20250423/top30-tv-20250423-152002.csv | 31 + top30/20250423/top30-tv-20250423-153001.csv | 31 + top30/20250423/top30-tv-20250423-154001.csv | 31 + top30/20250423/top30-tv-20250423-155001.csv | 31 + top30/20250423/top30-tv-20250423-160001.csv | 31 + top30/20250423/top30-tv-20250423-161001.csv | 31 + top30/20250423/top30-tv-20250423-162001.csv | 31 + top30/20250423/top30-tv-20250423-163001.csv | 31 + top30/20250423/top30-tv-20250423-164002.csv | 31 + top30/20250423/top30-tv-20250423-165002.csv | 31 + top30/20250423/top30-vir-20250423-090001.csv | 31 + top30/20250423/top30-vir-20250423-091001.csv | 31 + top30/20250423/top30-vir-20250423-092001.csv | 31 + top30/20250423/top30-vir-20250423-093001.csv | 31 + top30/20250423/top30-vir-20250423-094000.csv | 31 + top30/20250423/top30-vir-20250423-095001.csv | 31 + top30/20250423/top30-vir-20250423-100001.csv | 31 + top30/20250423/top30-vir-20250423-101001.csv | 31 + top30/20250423/top30-vir-20250423-102000.csv | 31 + top30/20250423/top30-vir-20250423-103000.csv | 31 + top30/20250423/top30-vir-20250423-104001.csv | 31 + top30/20250423/top30-vir-20250423-105001.csv | 31 + top30/20250423/top30-vir-20250423-110001.csv | 31 + top30/20250423/top30-vir-20250423-111000.csv | 31 + top30/20250423/top30-vir-20250423-112001.csv | 31 + top30/20250423/top30-vir-20250423-113001.csv | 31 + top30/20250423/top30-vir-20250423-114001.csv | 31 + top30/20250423/top30-vir-20250423-115001.csv | 31 + top30/20250423/top30-vir-20250423-120001.csv | 31 + top30/20250423/top30-vir-20250423-121001.csv | 31 + top30/20250423/top30-vir-20250423-122001.csv | 31 + top30/20250423/top30-vir-20250423-123001.csv | 31 + top30/20250423/top30-vir-20250423-124001.csv | 31 + top30/20250423/top30-vir-20250423-125000.csv | 31 + top30/20250423/top30-vir-20250423-130001.csv | 31 + top30/20250423/top30-vir-20250423-131001.csv | 31 + top30/20250423/top30-vir-20250423-132001.csv | 31 + top30/20250423/top30-vir-20250423-133001.csv | 31 + top30/20250423/top30-vir-20250423-134001.csv | 31 + top30/20250423/top30-vir-20250423-135001.csv | 31 + top30/20250423/top30-vir-20250423-140000.csv | 31 + top30/20250423/top30-vir-20250423-141001.csv | 31 + top30/20250423/top30-vir-20250423-142001.csv | 31 + top30/20250423/top30-vir-20250423-143001.csv | 31 + top30/20250423/top30-vir-20250423-144000.csv | 31 + top30/20250423/top30-vir-20250423-145001.csv | 31 + top30/20250423/top30-vir-20250423-150001.csv | 31 + top30/20250423/top30-vir-20250423-151001.csv | 31 + top30/20250423/top30-vir-20250423-152001.csv | 31 + top30/20250423/top30-vir-20250423-153000.csv | 31 + top30/20250423/top30-vir-20250423-154001.csv | 31 + top30/20250423/top30-vir-20250423-155001.csv | 31 + top30/20250423/top30-vir-20250423-160001.csv | 31 + top30/20250423/top30-vir-20250423-161001.csv | 31 + top30/20250423/top30-vir-20250423-162001.csv | 31 + top30/20250423/top30-vir-20250423-163001.csv | 31 + top30/20250423/top30-vir-20250423-164001.csv | 31 + top30/20250423/top30-vir-20250423-165001.csv | 31 + 2981 files changed, 32100 insertions(+), 2740 deletions(-) create mode 100644 top30/20250423/top30-atvtr-20250423-090002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-091002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-092002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-093002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-094002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-095002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-100002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-101002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-102001.csv create mode 100644 top30/20250423/top30-atvtr-20250423-103001.csv create mode 100644 top30/20250423/top30-atvtr-20250423-104002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-105002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-110002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-111001.csv create mode 100644 top30/20250423/top30-atvtr-20250423-112002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-113002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-114002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-115002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-120002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-121002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-122002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-123002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-124002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-125001.csv create mode 100644 top30/20250423/top30-atvtr-20250423-130002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-131002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-132002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-133002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-134002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-135002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-140002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-141002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-142002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-143002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-144001.csv create mode 100644 top30/20250423/top30-atvtr-20250423-145002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-150002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-151002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-152002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-153001.csv create mode 100644 top30/20250423/top30-atvtr-20250423-154002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-155002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-160002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-161002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-162002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-163002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-164002.csv create mode 100644 top30/20250423/top30-atvtr-20250423-165002.csv create mode 100644 top30/20250423/top30-av-20250423-090000.csv create mode 100644 top30/20250423/top30-av-20250423-091001.csv create mode 100644 top30/20250423/top30-av-20250423-092001.csv create mode 100644 top30/20250423/top30-av-20250423-093001.csv create mode 100644 top30/20250423/top30-av-20250423-094000.csv create mode 100644 top30/20250423/top30-av-20250423-095000.csv create mode 100644 top30/20250423/top30-av-20250423-100000.csv create mode 100644 top30/20250423/top30-av-20250423-101001.csv create mode 100644 top30/20250423/top30-av-20250423-102000.csv create mode 100644 top30/20250423/top30-av-20250423-103000.csv create mode 100644 top30/20250423/top30-av-20250423-104000.csv create mode 100644 top30/20250423/top30-av-20250423-105000.csv create mode 100644 top30/20250423/top30-av-20250423-110001.csv create mode 100644 top30/20250423/top30-av-20250423-111000.csv create mode 100644 top30/20250423/top30-av-20250423-112000.csv create mode 100644 top30/20250423/top30-av-20250423-113001.csv create mode 100644 top30/20250423/top30-av-20250423-114001.csv create mode 100644 top30/20250423/top30-av-20250423-115000.csv create mode 100644 top30/20250423/top30-av-20250423-120000.csv create mode 100644 top30/20250423/top30-av-20250423-121001.csv create mode 100644 top30/20250423/top30-av-20250423-122000.csv create mode 100644 top30/20250423/top30-av-20250423-123000.csv create mode 100644 top30/20250423/top30-av-20250423-124000.csv create mode 100644 top30/20250423/top30-av-20250423-125000.csv create mode 100644 top30/20250423/top30-av-20250423-130000.csv create mode 100644 top30/20250423/top30-av-20250423-131000.csv create mode 100644 top30/20250423/top30-av-20250423-132001.csv create mode 100644 top30/20250423/top30-av-20250423-133000.csv create mode 100644 top30/20250423/top30-av-20250423-134000.csv create mode 100644 top30/20250423/top30-av-20250423-135001.csv create mode 100644 top30/20250423/top30-av-20250423-140000.csv create mode 100644 top30/20250423/top30-av-20250423-141000.csv create mode 100644 top30/20250423/top30-av-20250423-142001.csv create mode 100644 top30/20250423/top30-av-20250423-143001.csv create mode 100644 top30/20250423/top30-av-20250423-144000.csv create mode 100644 top30/20250423/top30-av-20250423-145000.csv create mode 100644 top30/20250423/top30-av-20250423-150000.csv create mode 100644 top30/20250423/top30-av-20250423-151001.csv create mode 100644 top30/20250423/top30-av-20250423-152001.csv create mode 100644 top30/20250423/top30-av-20250423-153000.csv create mode 100644 top30/20250423/top30-av-20250423-154000.csv create mode 100644 top30/20250423/top30-av-20250423-155000.csv create mode 100644 top30/20250423/top30-av-20250423-160000.csv create mode 100644 top30/20250423/top30-av-20250423-161000.csv create mode 100644 top30/20250423/top30-av-20250423-162000.csv create mode 100644 top30/20250423/top30-av-20250423-163000.csv create mode 100644 top30/20250423/top30-av-20250423-164000.csv create mode 100644 top30/20250423/top30-av-20250423-165000.csv create mode 100644 top30/20250423/top30-avtr-20250423-090001.csv create mode 100644 top30/20250423/top30-avtr-20250423-091001.csv create mode 100644 top30/20250423/top30-avtr-20250423-092001.csv create mode 100644 top30/20250423/top30-avtr-20250423-093001.csv create mode 100644 top30/20250423/top30-avtr-20250423-094001.csv create mode 100644 top30/20250423/top30-avtr-20250423-095001.csv create mode 100644 top30/20250423/top30-avtr-20250423-100001.csv create mode 100644 top30/20250423/top30-avtr-20250423-101001.csv create mode 100644 top30/20250423/top30-avtr-20250423-102001.csv create mode 100644 top30/20250423/top30-avtr-20250423-103001.csv create mode 100644 top30/20250423/top30-avtr-20250423-104001.csv create mode 100644 top30/20250423/top30-avtr-20250423-105001.csv create mode 100644 top30/20250423/top30-avtr-20250423-110002.csv create mode 100644 top30/20250423/top30-avtr-20250423-111001.csv create mode 100644 top30/20250423/top30-avtr-20250423-112001.csv create mode 100644 top30/20250423/top30-avtr-20250423-113001.csv create mode 100644 top30/20250423/top30-avtr-20250423-114002.csv create mode 100644 top30/20250423/top30-avtr-20250423-115001.csv create mode 100644 top30/20250423/top30-avtr-20250423-120001.csv create mode 100644 top30/20250423/top30-avtr-20250423-121002.csv create mode 100644 top30/20250423/top30-avtr-20250423-122001.csv create mode 100644 top30/20250423/top30-avtr-20250423-123001.csv create mode 100644 top30/20250423/top30-avtr-20250423-124001.csv create mode 100644 top30/20250423/top30-avtr-20250423-125001.csv create mode 100644 top30/20250423/top30-avtr-20250423-130001.csv create mode 100644 top30/20250423/top30-avtr-20250423-131001.csv create mode 100644 top30/20250423/top30-avtr-20250423-132002.csv create mode 100644 top30/20250423/top30-avtr-20250423-133001.csv create mode 100644 top30/20250423/top30-avtr-20250423-134001.csv create mode 100644 top30/20250423/top30-avtr-20250423-135001.csv create mode 100644 top30/20250423/top30-avtr-20250423-140001.csv create mode 100644 top30/20250423/top30-avtr-20250423-141001.csv create mode 100644 top30/20250423/top30-avtr-20250423-142001.csv create mode 100644 top30/20250423/top30-avtr-20250423-143002.csv create mode 100644 top30/20250423/top30-avtr-20250423-144001.csv create mode 100644 top30/20250423/top30-avtr-20250423-145001.csv create mode 100644 top30/20250423/top30-avtr-20250423-150001.csv create mode 100644 top30/20250423/top30-avtr-20250423-151001.csv create mode 100644 top30/20250423/top30-avtr-20250423-152001.csv create mode 100644 top30/20250423/top30-avtr-20250423-153001.csv create mode 100644 top30/20250423/top30-avtr-20250423-154001.csv create mode 100644 top30/20250423/top30-avtr-20250423-155001.csv create mode 100644 top30/20250423/top30-avtr-20250423-160001.csv create mode 100644 top30/20250423/top30-avtr-20250423-161001.csv create mode 100644 top30/20250423/top30-avtr-20250423-162001.csv create mode 100644 top30/20250423/top30-avtr-20250423-163001.csv create mode 100644 top30/20250423/top30-avtr-20250423-164001.csv create mode 100644 top30/20250423/top30-avtr-20250423-165001.csv create mode 100644 top30/20250423/top30-tv-20250423-090002.csv create mode 100644 top30/20250423/top30-tv-20250423-091002.csv create mode 100644 top30/20250423/top30-tv-20250423-092002.csv create mode 100644 top30/20250423/top30-tv-20250423-093002.csv create mode 100644 top30/20250423/top30-tv-20250423-094001.csv create mode 100644 top30/20250423/top30-tv-20250423-095001.csv create mode 100644 top30/20250423/top30-tv-20250423-100002.csv create mode 100644 top30/20250423/top30-tv-20250423-101002.csv create mode 100644 top30/20250423/top30-tv-20250423-102001.csv create mode 100644 top30/20250423/top30-tv-20250423-103001.csv create mode 100644 top30/20250423/top30-tv-20250423-104001.csv create mode 100644 top30/20250423/top30-tv-20250423-105002.csv create mode 100644 top30/20250423/top30-tv-20250423-110002.csv create mode 100644 top30/20250423/top30-tv-20250423-111001.csv create mode 100644 top30/20250423/top30-tv-20250423-112002.csv create mode 100644 top30/20250423/top30-tv-20250423-113002.csv create mode 100644 top30/20250423/top30-tv-20250423-114002.csv create mode 100644 top30/20250423/top30-tv-20250423-115001.csv create mode 100644 top30/20250423/top30-tv-20250423-120001.csv create mode 100644 top30/20250423/top30-tv-20250423-121002.csv create mode 100644 top30/20250423/top30-tv-20250423-122001.csv create mode 100644 top30/20250423/top30-tv-20250423-123001.csv create mode 100644 top30/20250423/top30-tv-20250423-124002.csv create mode 100644 top30/20250423/top30-tv-20250423-125001.csv create mode 100644 top30/20250423/top30-tv-20250423-130001.csv create mode 100644 top30/20250423/top30-tv-20250423-131001.csv create mode 100644 top30/20250423/top30-tv-20250423-132002.csv create mode 100644 top30/20250423/top30-tv-20250423-133001.csv create mode 100644 top30/20250423/top30-tv-20250423-134001.csv create mode 100644 top30/20250423/top30-tv-20250423-135002.csv create mode 100644 top30/20250423/top30-tv-20250423-140001.csv create mode 100644 top30/20250423/top30-tv-20250423-141001.csv create mode 100644 top30/20250423/top30-tv-20250423-142002.csv create mode 100644 top30/20250423/top30-tv-20250423-143002.csv create mode 100644 top30/20250423/top30-tv-20250423-144001.csv create mode 100644 top30/20250423/top30-tv-20250423-145001.csv create mode 100644 top30/20250423/top30-tv-20250423-150002.csv create mode 100644 top30/20250423/top30-tv-20250423-151002.csv create mode 100644 top30/20250423/top30-tv-20250423-152002.csv create mode 100644 top30/20250423/top30-tv-20250423-153001.csv create mode 100644 top30/20250423/top30-tv-20250423-154001.csv create mode 100644 top30/20250423/top30-tv-20250423-155001.csv create mode 100644 top30/20250423/top30-tv-20250423-160001.csv create mode 100644 top30/20250423/top30-tv-20250423-161001.csv create mode 100644 top30/20250423/top30-tv-20250423-162001.csv create mode 100644 top30/20250423/top30-tv-20250423-163001.csv create mode 100644 top30/20250423/top30-tv-20250423-164002.csv create mode 100644 top30/20250423/top30-tv-20250423-165002.csv create mode 100644 top30/20250423/top30-vir-20250423-090001.csv create mode 100644 top30/20250423/top30-vir-20250423-091001.csv create mode 100644 top30/20250423/top30-vir-20250423-092001.csv create mode 100644 top30/20250423/top30-vir-20250423-093001.csv create mode 100644 top30/20250423/top30-vir-20250423-094000.csv create mode 100644 top30/20250423/top30-vir-20250423-095001.csv create mode 100644 top30/20250423/top30-vir-20250423-100001.csv create mode 100644 top30/20250423/top30-vir-20250423-101001.csv create mode 100644 top30/20250423/top30-vir-20250423-102000.csv create mode 100644 top30/20250423/top30-vir-20250423-103000.csv create mode 100644 top30/20250423/top30-vir-20250423-104001.csv create mode 100644 top30/20250423/top30-vir-20250423-105001.csv create mode 100644 top30/20250423/top30-vir-20250423-110001.csv create mode 100644 top30/20250423/top30-vir-20250423-111000.csv create mode 100644 top30/20250423/top30-vir-20250423-112001.csv create mode 100644 top30/20250423/top30-vir-20250423-113001.csv create mode 100644 top30/20250423/top30-vir-20250423-114001.csv create mode 100644 top30/20250423/top30-vir-20250423-115001.csv create mode 100644 top30/20250423/top30-vir-20250423-120001.csv create mode 100644 top30/20250423/top30-vir-20250423-121001.csv create mode 100644 top30/20250423/top30-vir-20250423-122001.csv create mode 100644 top30/20250423/top30-vir-20250423-123001.csv create mode 100644 top30/20250423/top30-vir-20250423-124001.csv create mode 100644 top30/20250423/top30-vir-20250423-125000.csv create mode 100644 top30/20250423/top30-vir-20250423-130001.csv create mode 100644 top30/20250423/top30-vir-20250423-131001.csv create mode 100644 top30/20250423/top30-vir-20250423-132001.csv create mode 100644 top30/20250423/top30-vir-20250423-133001.csv create mode 100644 top30/20250423/top30-vir-20250423-134001.csv create mode 100644 top30/20250423/top30-vir-20250423-135001.csv create mode 100644 top30/20250423/top30-vir-20250423-140000.csv create mode 100644 top30/20250423/top30-vir-20250423-141001.csv create mode 100644 top30/20250423/top30-vir-20250423-142001.csv create mode 100644 top30/20250423/top30-vir-20250423-143001.csv create mode 100644 top30/20250423/top30-vir-20250423-144000.csv create mode 100644 top30/20250423/top30-vir-20250423-145001.csv create mode 100644 top30/20250423/top30-vir-20250423-150001.csv create mode 100644 top30/20250423/top30-vir-20250423-151001.csv create mode 100644 top30/20250423/top30-vir-20250423-152001.csv create mode 100644 top30/20250423/top30-vir-20250423-153000.csv create mode 100644 top30/20250423/top30-vir-20250423-154001.csv create mode 100644 top30/20250423/top30-vir-20250423-155001.csv create mode 100644 top30/20250423/top30-vir-20250423-160001.csv create mode 100644 top30/20250423/top30-vir-20250423-161001.csv create mode 100644 top30/20250423/top30-vir-20250423-162001.csv create mode 100644 top30/20250423/top30-vir-20250423-163001.csv create mode 100644 top30/20250423/top30-vir-20250423-164001.csv create mode 100644 top30/20250423/top30-vir-20250423-165001.csv diff --git a/000020/price/prices-20250401.csv b/000020/price/prices-20250401.csv index a35924c48386..76ef4bf802b0 100644 --- a/000020/price/prices-20250401.csv +++ b/000020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6200,50,2,0.81,259199660,41971,88.48,6160,6220,6140,7990,4310,6150,6175.68,3.23,0,13294,6230,6190,6140,6100,6050,6210,6120,279,1840,1000,4550,10,1,27931470,1732,31.16,0.46,12,0.15,199.00,13427.00,9200,20240614,-32.61,5600,20250409,10.71,6680,-7.19,20250107,5600,10.71,20250409,9200,-32.61,20240614,5600,10.71,20250409,1.56,Y,000020,1000,279 억,,901581,N,N,653,N,00,N +20250423,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6190,40,2,0.65,253492780,41051,86.54,6160,6220,6140,7990,4310,6150,6175.07,3.23,0,12894,6230,6190,6140,6100,6050,6210,6120,279,1840,1000,4550,10,1,27931470,1729,31.11,0.46,12,0.15,199.00,13427.00,9200,20240614,-32.72,5600,20250409,10.54,6680,-7.34,20250107,5600,10.54,20250409,9200,-32.72,20240614,5600,10.54,20250409,1.56,Y,000020,1000,279 억,,901581,N,N,660,N,00,N +20250423,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6210,60,2,0.98,198953830,32237,67.96,6160,6220,6140,7990,4310,6150,6171.60,3.23,0,9510,6230,6190,6140,6100,6050,6210,6120,279,1840,1000,4550,10,1,27931470,1735,31.21,0.46,12,0.12,199.00,13427.00,9200,20240614,-32.50,5600,20250409,10.89,6680,-7.04,20250107,5600,10.89,20250409,9200,-32.50,20240614,5600,10.89,20250409,1.56,Y,000020,1000,279 억,,901581,N,N,660,N,00,N +20250423,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,20,2,0.33,156046650,25308,53.35,6160,6210,6140,7990,4310,6150,6165.90,3.23,0,6541,6230,6190,6140,6100,6050,6210,6120,279,1840,1000,4550,10,1,27931470,1723,31.01,0.46,12,0.09,199.00,13427.00,9200,20240614,-32.93,5600,20250409,10.18,6680,-7.63,20250107,5600,10.18,20250409,9200,-32.93,20240614,5600,10.18,20250409,1.56,Y,000020,1000,279 억,,901581,N,N,660,N,00,N +20250423,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,20,2,0.33,125743400,20395,43.00,6160,6210,6140,7990,4310,6150,6165.40,3.23,0,5170,6230,6190,6140,6100,6050,6210,6120,279,1840,1000,4550,10,1,27931470,1723,31.01,0.46,12,0.07,199.00,13427.00,9200,20240614,-32.93,5600,20250409,10.18,6680,-7.63,20250107,5600,10.18,20250409,9200,-32.93,20240614,5600,10.18,20250409,1.56,Y,000020,1000,279 억,,901581,N,N,660,N,00,N +20250423,110100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6170,20,2,0.33,87505190,14183,29.90,6160,6210,6150,7990,4310,6150,6169.72,3.23,0,2166,6230,6190,6140,6100,6050,6210,6120,279,1840,1000,4550,10,1,27931470,1723,31.01,0.46,12,0.05,199.00,13427.00,9200,20240614,-32.93,5600,20250409,10.18,6680,-7.63,20250107,5600,10.18,20250409,9200,-32.93,20240614,5600,10.18,20250409,1.56,Y,000020,1000,279 억,,901581,N,N,660,N,00,N +20250423,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6180,30,2,0.49,51540970,8353,17.61,6160,6210,6150,7990,4310,6150,6170.35,3.23,0,-1033,6230,6190,6140,6100,6050,6210,6120,279,1840,1000,4550,10,1,27931470,1726,31.06,0.46,12,0.03,199.00,13427.00,9200,20240614,-32.83,5600,20250409,10.36,6680,-7.49,20250107,5600,10.36,20250409,9200,-32.83,20240614,5600,10.36,20250409,1.56,Y,000020,1000,279 억,,901581,N,N,660,N,00,N +20250423,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6210,60,2,0.98,1665980,270,0.57,6160,6210,6160,7990,4310,6150,6170.30,3.23,0,69,6230,6190,6140,6100,6050,6210,6120,279,1840,1000,4550,10,1,27931470,1735,31.21,0.46,12,0.00,199.00,13427.00,9200,20240614,-32.50,5600,20250409,10.89,6680,-7.04,20250107,5600,10.89,20250409,9200,-32.50,20240614,5600,10.89,20250409,1.56,Y,000020,1000,279 억,,901581,N,N,660,N,00,N 20250422,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6150,0,3,0.00,280480125,45713,93.73,6090,6180,6090,7990,4310,6150,6135.66,3.18,0,6899,6290,6220,6180,6110,6070,6200,6090,279,1840,1000,4550,10,1,27931470,1718,30.90,0.46,12,0.16,199.00,13427.00,9200,20240614,-33.15,5600,20250409,9.82,6680,-7.93,20250107,5600,9.82,20250409,9200,-33.15,20240614,5600,9.82,20250409,1.59,Y,000020,1000,279 억,,887082,N,N,660,N,00,N 20250422,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6140,-10,5,-0.16,247217455,40297,82.62,6090,6180,6090,7990,4310,6150,6134.88,3.18,0,6789,6290,6220,6180,6110,6070,6200,6090,279,1840,1000,4550,10,1,27931470,1715,30.85,0.46,12,0.14,199.00,13427.00,9200,20240614,-33.26,5600,20250409,9.64,6680,-8.08,20250107,5600,9.64,20250409,9200,-33.26,20240614,5600,9.64,20250409,1.59,Y,000020,1000,279 억,,887082,N,N,1492,N,00,N 20250422,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6140,-10,5,-0.16,239440045,39028,80.02,6090,6180,6090,7990,4310,6150,6135.08,3.18,0,6505,6290,6220,6180,6110,6070,6200,6090,279,1840,1000,4550,10,1,27931470,1715,30.85,0.46,12,0.14,199.00,13427.00,9200,20240614,-33.26,5600,20250409,9.64,6680,-8.08,20250107,5600,9.64,20250409,9200,-33.26,20240614,5600,9.64,20250409,1.59,Y,000020,1000,279 억,,887082,N,N,1492,N,00,N diff --git a/000040/price/prices-20250401.csv b/000040/price/prices-20250401.csv index 5a644678432b..a3981660f394 100644 --- a/000040/price/prices-20250401.csv +++ b/000040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,460,7,2,1.55,132140032,286745,45.79,468,468,454,588,318,453,460.84,42.48,0,31725,487,470,460,443,433,465,438,301,135,500,290,1,1,60132868,277,-2.05,0.85,12,0.48,-224.00,543.00,1252,20240412,-63.26,350,20250403,31.43,530,-13.21,20250418,350,31.43,20250403,1212,-62.05,20240430,350,31.43,20250403,0.07,Y,000040,500,300 억,,25543171,N,N,3,N,00,N +20250423,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,460,7,2,1.55,117535963,255132,40.74,468,468,454,588,318,453,460.69,42.48,0,33094,487,470,460,443,433,465,438,301,135,500,290,1,1,60132868,277,-2.05,0.85,12,0.42,-224.00,543.00,1252,20240412,-63.26,350,20250403,31.43,530,-13.21,20250418,350,31.43,20250403,1212,-62.05,20240430,350,31.43,20250403,0.07,Y,000040,500,300 억,,25543171,N,N,353,N,00,N +20250423,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,463,10,2,2.21,90216877,195733,31.26,468,468,454,588,318,453,460.92,42.48,0,25592,487,470,460,443,433,465,438,301,135,500,290,1,1,60132868,278,-2.07,0.85,12,0.33,-224.00,543.00,1252,20240412,-63.02,350,20250403,32.29,530,-12.64,20250418,350,32.29,20250403,1212,-61.80,20240430,350,32.29,20250403,0.07,Y,000040,500,300 억,,25543171,N,N,353,N,00,N +20250423,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,463,10,2,2.21,81240434,176281,28.15,468,468,454,588,318,453,460.86,42.48,0,24723,487,470,460,443,433,465,438,301,135,500,290,1,1,60132868,278,-2.07,0.85,12,0.29,-224.00,543.00,1252,20240412,-63.02,350,20250403,32.29,530,-12.64,20250418,350,32.29,20250403,1212,-61.80,20240430,350,32.29,20250403,0.07,Y,000040,500,300 억,,25543171,N,N,353,N,00,N +20250423,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,464,11,2,2.43,68611898,149018,23.80,468,468,454,588,318,453,460.43,42.48,0,19725,487,470,460,443,433,465,438,301,135,500,290,1,1,60132868,279,-2.07,0.85,12,0.25,-224.00,543.00,1252,20240412,-62.94,350,20250403,32.57,530,-12.45,20250418,350,32.57,20250403,1212,-61.72,20240430,350,32.57,20250403,0.07,Y,000040,500,300 억,,25543171,N,N,353,N,00,N +20250423,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,464,11,2,2.43,57426772,124974,19.96,468,468,454,588,318,453,459.51,42.48,0,17193,487,470,460,443,433,465,438,301,135,500,290,1,1,60132868,279,-2.07,0.85,12,0.21,-224.00,543.00,1252,20240412,-62.94,350,20250403,32.57,530,-12.45,20250418,350,32.57,20250403,1212,-61.72,20240430,350,32.57,20250403,0.07,Y,000040,500,300 억,,25543171,N,N,353,N,00,N +20250423,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,461,8,2,1.77,37481028,81691,13.05,468,468,454,588,318,453,458.81,42.48,0,18055,487,470,460,443,433,465,438,301,135,500,290,1,1,60132868,277,-2.06,0.85,12,0.14,-224.00,543.00,1252,20240412,-63.18,350,20250403,31.71,530,-13.02,20250418,350,31.71,20250403,1212,-61.96,20240430,350,31.71,20250403,0.07,Y,000040,500,300 억,,25543171,N,N,353,N,00,N +20250423,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,462,9,2,1.99,4708216,10189,1.63,468,468,456,588,318,453,462.09,42.48,0,3406,487,470,460,443,433,465,438,301,135,500,290,1,1,60132868,278,-2.06,0.85,12,0.02,-224.00,543.00,1252,20240412,-63.10,350,20250403,32.00,530,-12.83,20250418,350,32.00,20250403,1212,-61.88,20240430,350,32.00,20250403,0.07,Y,000040,500,300 억,,25543171,N,N,353,N,00,N 20250422,160100,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,453,-20,5,-4.23,284411050,614829,26.28,473,477,450,614,332,473,462.66,42.50,0,-14759,515,493,468,446,421,505,458,301,141,500,310,1,1,60132868,272,-2.02,0.83,12,1.02,-224.00,543.00,1328,20240411,-65.89,350,20250403,29.43,530,-14.53,20250418,350,29.43,20250403,1212,-62.62,20240430,350,29.43,20250403,0.04,Y,000040,500,300 억,,25558226,N,N,353,N,00,N 20250422,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,467,-6,5,-1.27,248958640,538139,23.01,473,477,450,614,332,473,462.63,42.50,0,-10847,515,493,468,446,421,505,458,301,141,500,310,1,1,60132868,281,-2.08,0.86,12,0.89,-224.00,543.00,1328,20240411,-64.83,350,20250403,33.43,530,-11.89,20250418,350,33.43,20250403,1212,-61.47,20240430,350,33.43,20250403,0.04,Y,000040,500,300 억,,25558226,N,N,1661,N,00,N 20250422,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,468,-5,5,-1.06,211169686,457684,19.57,473,477,450,614,332,473,461.39,42.50,0,2809,515,493,468,446,421,505,458,301,141,500,310,1,1,60132868,281,-2.09,0.86,12,0.76,-224.00,543.00,1328,20240411,-64.76,350,20250403,33.71,530,-11.70,20250418,350,33.71,20250403,1212,-61.39,20240430,350,33.71,20250403,0.04,Y,000040,500,300 억,,25558226,N,N,1661,N,00,N diff --git a/000050/price/prices-20250401.csv b/000050/price/prices-20250401.csv index 222d8db31066..bd4a31aec078 100644 --- a/000050/price/prices-20250401.csv +++ b/000050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6480,-70,5,-1.07,95086890,14567,96.41,6550,6590,6470,8510,4590,6550,6527.55,0.84,0,4583,6730,6640,6540,6450,6350,6685,6495,137,1960,500,4450,10,1,27415270,1777,7.53,0.22,12,0.05,861.00,28806.00,8330,20240517,-22.21,5680,20241112,14.08,6810,-4.85,20250210,6050,7.11,20250407,8330,-22.21,20240517,5680,14.08,20241112,0.08,Y,000050,500,137 억,,230594,N,N,35,N,00,N +20250423,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,-60,5,-0.92,90706150,13891,91.93,6550,6590,6470,8510,4590,6550,6529.85,0.84,0,4929,6730,6640,6540,6450,6350,6685,6495,137,1960,500,4450,10,1,27415270,1779,7.54,0.23,12,0.05,861.00,28806.00,8330,20240517,-22.09,5680,20241112,14.26,6810,-4.70,20250210,6050,7.27,20250407,8330,-22.09,20240517,5680,14.26,20241112,0.08,Y,000050,500,137 억,,230594,N,N,22,N,00,N +20250423,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,10,2,0.15,42093240,6417,42.47,6550,6590,6520,8510,4590,6550,6559.64,0.84,0,1981,6730,6640,6540,6450,6350,6685,6495,137,1960,500,4450,10,1,27415270,1798,7.62,0.23,12,0.02,861.00,28806.00,8330,20240517,-21.25,5680,20241112,15.49,6810,-3.67,20250210,6050,8.43,20250407,8330,-21.25,20240517,5680,15.49,20241112,0.08,Y,000050,500,137 억,,230594,N,N,22,N,00,N +20250423,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6550,0,3,0.00,38942310,5936,39.29,6550,6590,6520,8510,4590,6550,6560.36,0.84,0,1903,6730,6640,6540,6450,6350,6685,6495,137,1960,500,4450,10,1,27415270,1796,7.61,0.23,12,0.02,861.00,28806.00,8330,20240517,-21.37,5680,20241112,15.32,6810,-3.82,20250210,6050,8.26,20250407,8330,-21.37,20240517,5680,15.32,20241112,0.08,Y,000050,500,137 억,,230594,N,N,22,N,00,N +20250423,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,10,2,0.15,34537110,5263,34.83,6550,6590,6520,8510,4590,6550,6562.25,0.84,0,1749,6730,6640,6540,6450,6350,6685,6495,137,1960,500,4450,10,1,27415270,1798,7.62,0.23,12,0.02,861.00,28806.00,8330,20240517,-21.25,5680,20241112,15.49,6810,-3.67,20250210,6050,8.43,20250407,8330,-21.25,20240517,5680,15.49,20241112,0.08,Y,000050,500,137 억,,230594,N,N,22,N,00,N +20250423,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,10,2,0.15,25531860,3890,25.74,6550,6590,6520,8510,4590,6550,6563.46,0.84,0,2007,6730,6640,6540,6450,6350,6685,6495,137,1960,500,4450,10,1,27415270,1798,7.62,0.23,12,0.01,861.00,28806.00,8330,20240517,-21.25,5680,20241112,15.49,6810,-3.67,20250210,6050,8.43,20250407,8330,-21.25,20240517,5680,15.49,20241112,0.08,Y,000050,500,137 억,,230594,N,N,22,N,00,N +20250423,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6580,30,2,0.46,19686850,3001,19.86,6550,6590,6520,8510,4590,6550,6560.10,0.84,0,1661,6730,6640,6540,6450,6350,6685,6495,137,1960,500,4450,10,1,27415270,1804,7.64,0.23,12,0.01,861.00,28806.00,8330,20240517,-21.01,5680,20241112,15.85,6810,-3.38,20250210,6050,8.76,20250407,8330,-21.01,20240517,5680,15.85,20241112,0.08,Y,000050,500,137 억,,230594,N,N,22,N,00,N +20250423,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6520,-30,5,-0.46,2292470,350,2.32,6550,6550,6520,8510,4590,6550,6549.91,0.84,0,0,6730,6640,6540,6450,6350,6685,6495,137,1960,500,4450,10,1,27415270,1787,7.57,0.23,12,0.00,861.00,28806.00,8330,20240517,-21.73,5680,20241112,14.79,6810,-4.26,20250210,6050,7.77,20250407,8330,-21.73,20240517,5680,14.79,20241112,0.08,Y,000050,500,137 억,,230594,N,N,22,N,00,N 20250422,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6550,70,2,1.08,98546315,15088,192.87,6490,6630,6440,8420,4540,6480,6531.44,0.84,0,551,6660,6570,6460,6370,6260,6515,6315,137,1940,500,4400,10,1,27415270,1796,7.61,0.23,12,0.06,861.00,28806.00,8330,20240517,-21.37,5680,20241112,15.32,6810,-3.82,20250210,6050,8.26,20250407,8330,-21.37,20240517,5680,15.32,20241112,0.08,Y,000050,500,137 억,,230313,N,N,22,N,00,N 20250422,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,10,2,0.15,95966935,14694,187.83,6490,6630,6440,8420,4540,6480,6531.03,0.84,0,280,6660,6570,6460,6370,6260,6515,6315,137,1940,500,4400,10,1,27415270,1779,7.54,0.23,12,0.05,861.00,28806.00,8330,20240517,-22.09,5680,20241112,14.26,6810,-4.70,20250210,6050,7.27,20250407,8330,-22.09,20240517,5680,14.26,20241112,0.08,Y,000050,500,137 억,,230313,N,N,7,N,00,N 20250422,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6500,20,2,0.31,91760965,14046,179.55,6490,6630,6440,8420,4540,6480,6532.89,0.84,0,265,6660,6570,6460,6370,6260,6515,6315,137,1940,500,4400,10,1,27415270,1782,7.55,0.23,12,0.05,861.00,28806.00,8330,20240517,-21.97,5680,20241112,14.44,6810,-4.55,20250210,6050,7.44,20250407,8330,-21.97,20240517,5680,14.44,20241112,0.08,Y,000050,500,137 억,,230313,N,N,7,N,00,N diff --git a/000070/price/prices-20250401.csv b/000070/price/prices-20250401.csv index 43cf0fd0a2df..be5666d9d78d 100644 --- a/000070/price/prices-20250401.csv +++ b/000070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61100,1600,2,2.69,1075820000,17761,141.26,59800,61200,59500,77300,41700,59500,60571.74,7.70,0,710,61100,60300,59200,58400,57300,60700,58800,428,17800,5000,44030,100,1,8564271,5233,19.17,0.26,12,0.21,3188.00,238712.00,87900,20240923,-30.49,53600,20250407,13.99,66000,-7.42,20250107,53600,13.99,20250407,87900,-30.49,20240923,53600,13.99,20250407,0.39,Y,000070,5000,428 억,,659582,N,N,687,N,00,N +20250423,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60900,1400,2,2.35,1013761900,16742,133.16,59800,61200,59500,77300,41700,59500,60552.02,7.70,0,611,61100,60300,59200,58400,57300,60700,58800,428,17800,5000,44030,100,1,8564271,5216,19.10,0.26,12,0.20,3188.00,238712.00,87900,20240923,-30.72,53600,20250407,13.62,66000,-7.73,20250107,53600,13.62,20250407,87900,-30.72,20240923,53600,13.62,20250407,0.39,Y,000070,5000,428 억,,659582,N,N,419,N,00,N +20250423,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60900,1400,2,2.35,899051350,14859,118.18,59800,61200,59500,77300,41700,59500,60505.51,7.70,0,1142,61100,60300,59200,58400,57300,60700,58800,428,17800,5000,44030,100,1,8564271,5216,19.10,0.26,12,0.17,3188.00,238712.00,87900,20240923,-30.72,53600,20250407,13.62,66000,-7.73,20250107,53600,13.62,20250407,87900,-30.72,20240923,53600,13.62,20250407,0.39,Y,000070,5000,428 억,,659582,N,N,419,N,00,N +20250423,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61000,1500,2,2.52,780410350,12914,102.71,59800,61000,59500,77300,41700,59500,60431.34,7.70,0,1104,61100,60300,59200,58400,57300,60700,58800,428,17800,5000,44030,100,1,8564271,5224,19.13,0.26,12,0.15,3188.00,238712.00,87900,20240923,-30.60,53600,20250407,13.81,66000,-7.58,20250107,53600,13.81,20250407,87900,-30.60,20240923,53600,13.81,20250407,0.39,Y,000070,5000,428 억,,659582,N,N,419,N,00,N +20250423,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60300,800,2,1.34,389638750,6478,51.52,59800,60600,59500,77300,41700,59500,60148.00,7.70,0,1021,61100,60300,59200,58400,57300,60700,58800,428,17800,5000,44030,100,1,8564271,5164,18.91,0.25,12,0.08,3188.00,238712.00,87900,20240923,-31.40,53600,20250407,12.50,66000,-8.64,20250107,53600,12.50,20250407,87900,-31.40,20240923,53600,12.50,20250407,0.39,Y,000070,5000,428 억,,659582,N,N,419,N,00,N +20250423,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60300,800,2,1.34,261786750,4362,34.69,59800,60500,59500,77300,41700,59500,60015.30,7.70,0,30,61100,60300,59200,58400,57300,60700,58800,428,17800,5000,44030,100,1,8564271,5164,18.91,0.25,12,0.05,3188.00,238712.00,87900,20240923,-31.40,53600,20250407,12.50,66000,-8.64,20250107,53600,12.50,20250407,87900,-31.40,20240923,53600,12.50,20250407,0.39,Y,000070,5000,428 억,,659582,N,N,419,N,00,N +20250423,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,400,2,0.67,104844250,1753,13.94,59800,60100,59500,77300,41700,59500,59808.47,7.70,0,402,61100,60300,59200,58400,57300,60700,58800,428,17800,5000,44030,100,1,8564271,5130,18.79,0.25,12,0.02,3188.00,238712.00,87900,20240923,-31.85,53600,20250407,11.75,66000,-9.24,20250107,53600,11.75,20250407,87900,-31.85,20240923,53600,11.75,20250407,0.39,Y,000070,5000,428 억,,659582,N,N,419,N,00,N +20250423,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,500,2,0.84,15521000,259,2.06,59800,60000,59600,77300,41700,59500,59926.64,7.70,0,87,61100,60300,59200,58400,57300,60700,58800,428,17800,5000,44030,100,1,8564271,5139,18.82,0.25,12,0.00,3188.00,238712.00,87900,20240923,-31.74,53600,20250407,11.94,66000,-9.09,20250107,53600,11.94,20250407,87900,-31.74,20240923,53600,11.94,20250407,0.39,Y,000070,5000,428 억,,659582,N,N,419,N,00,N 20250422,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59500,1100,2,1.88,746045900,12573,251.41,58100,60000,58100,75900,40900,58400,59337.00,7.67,0,2530,59333,58866,58333,57866,57333,59100,58100,428,17500,5000,43210,100,1,8564271,5096,18.66,0.25,12,0.15,3188.00,238712.00,87900,20240923,-32.31,53600,20250407,11.01,66000,-9.85,20250107,53600,11.01,20250407,87900,-32.31,20240923,53600,11.01,20250407,0.39,Y,000070,5000,428 억,,657128,N,N,419,N,00,N 20250422,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59700,1300,2,2.23,685991200,11564,231.23,58100,60000,58100,75900,40900,58400,59321.27,7.67,0,2625,59333,58866,58333,57866,57333,59100,58100,428,17500,5000,43210,100,1,8564271,5113,18.73,0.25,12,0.14,3188.00,238712.00,87900,20240923,-32.08,53600,20250407,11.38,66000,-9.55,20250107,53600,11.38,20250407,87900,-32.08,20240923,53600,11.38,20250407,0.39,Y,000070,5000,428 억,,657128,N,N,96,N,00,N 20250422,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59800,1400,2,2.40,534878000,9040,180.76,58100,59900,58100,75900,40900,58400,59167.92,7.67,0,3452,59333,58866,58333,57866,57333,59100,58100,428,17500,5000,43210,100,1,8564271,5121,18.76,0.25,12,0.11,3188.00,238712.00,87900,20240923,-31.97,53600,20250407,11.57,66000,-9.39,20250107,53600,11.57,20250407,87900,-31.97,20240923,53600,11.57,20250407,0.39,Y,000070,5000,428 억,,657128,N,N,96,N,00,N diff --git a/000080/price/prices-20250401.csv b/000080/price/prices-20250401.csv index 464e9f6bf055..526244de6fd5 100644 --- a/000080/price/prices-20250401.csv +++ b/000080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,10,2,0.05,1275714850,66328,151.77,19320,19320,19200,24950,13450,19210,19233.43,9.01,0,-18275,19356,19282,19236,19162,19116,19260,19140,3632,5740,5000,14980,10,1,70133611,13480,14.29,1.14,12,0.09,1345.00,16889.00,22300,20240819,-13.81,18680,20250204,2.89,20000,-3.90,20250324,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.02,Y,000080,5000,3631 억,,6321164,N,N,9450,N,00,N +20250423,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19240,30,2,0.16,1034977020,53809,123.12,19320,19320,19200,24950,13450,19210,19234.27,9.01,0,-16351,19356,19282,19236,19162,19116,19260,19140,3632,5740,5000,14980,10,1,70133611,13494,14.30,1.14,12,0.08,1345.00,16889.00,22300,20240819,-13.72,18680,20250204,3.00,20000,-3.80,20250324,18680,3.00,20250204,22300,-13.72,20240819,18680,3.00,20250204,1.02,Y,000080,5000,3631 억,,6321164,N,N,6501,N,00,N +20250423,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19250,40,2,0.21,848859585,44139,101.00,19320,19320,19200,24950,13450,19210,19231.51,9.01,0,-11036,19356,19282,19236,19162,19116,19260,19140,3632,5740,5000,14980,10,1,70133611,13501,14.31,1.14,12,0.06,1345.00,16889.00,22300,20240819,-13.68,18680,20250204,3.05,20000,-3.75,20250324,18680,3.05,20250204,22300,-13.68,20240819,18680,3.05,20250204,1.02,Y,000080,5000,3631 억,,6321164,N,N,6501,N,00,N +20250423,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19240,30,2,0.16,732468725,38092,87.16,19320,19320,19200,24950,13450,19210,19228.94,9.01,0,-9915,19356,19282,19236,19162,19116,19260,19140,3632,5740,5000,14980,10,1,70133611,13494,14.30,1.14,12,0.05,1345.00,16889.00,22300,20240819,-13.72,18680,20250204,3.00,20000,-3.80,20250324,18680,3.00,20250204,22300,-13.72,20240819,18680,3.00,20250204,1.02,Y,000080,5000,3631 억,,6321164,N,N,6501,N,00,N +20250423,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,20,2,0.10,639191085,33243,76.07,19320,19320,19200,24950,13450,19210,19227.84,9.01,0,-8295,19356,19282,19236,19162,19116,19260,19140,3632,5740,5000,14980,10,1,70133611,13487,14.30,1.14,12,0.05,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.02,Y,000080,5000,3631 억,,6321164,N,N,6501,N,00,N +20250423,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,10,2,0.05,506211805,26330,60.25,19320,19320,19200,24950,13450,19210,19225.67,9.01,0,-7255,19356,19282,19236,19162,19116,19260,19140,3632,5740,5000,14980,10,1,70133611,13480,14.29,1.14,12,0.04,1345.00,16889.00,22300,20240819,-13.81,18680,20250204,2.89,20000,-3.90,20250324,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.02,Y,000080,5000,3631 억,,6321164,N,N,6501,N,00,N +20250423,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19220,10,2,0.05,425592725,22137,50.65,19320,19320,19200,24950,13450,19210,19225.40,9.01,0,-7353,19356,19282,19236,19162,19116,19260,19140,3632,5740,5000,14980,10,1,70133611,13480,14.29,1.14,12,0.03,1345.00,16889.00,22300,20240819,-13.81,18680,20250204,2.89,20000,-3.90,20250324,18680,2.89,20250204,22300,-13.81,20240819,18680,2.89,20250204,1.02,Y,000080,5000,3631 억,,6321164,N,N,6501,N,00,N +20250423,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19270,60,2,0.31,14635320,759,1.74,19320,19320,19220,24950,13450,19210,19282.37,9.01,0,-397,19356,19282,19236,19162,19116,19260,19140,3632,5740,5000,14980,10,1,70133611,13515,14.33,1.14,12,0.00,1345.00,16889.00,22300,20240819,-13.59,18680,20250204,3.16,20000,-3.65,20250324,18680,3.16,20250204,22300,-13.59,20240819,18680,3.16,20250204,1.02,Y,000080,5000,3631 억,,6321164,N,N,6501,N,00,N 20250422,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19210,-60,5,-0.31,840332375,43703,93.01,19260,19310,19190,25050,13490,19270,19228.25,9.02,0,-5505,19450,19360,19300,19210,19150,19330,19180,3632,5780,5000,15030,10,1,70133611,13473,14.28,1.14,12,0.06,1345.00,16889.00,22300,20240819,-13.86,18680,20250204,2.84,20000,-3.95,20250324,18680,2.84,20250204,22300,-13.86,20240819,18680,2.84,20250204,1.02,Y,000080,5000,3631 억,,6325782,N,N,6501,N,00,N 20250422,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,-70,5,-0.36,703050015,36561,77.81,19260,19310,19190,25050,13490,19270,19229.51,9.02,0,-2572,19450,19360,19300,19210,19150,19330,19180,3632,5780,5000,15030,10,1,70133611,13466,14.28,1.14,12,0.05,1345.00,16889.00,22300,20240819,-13.90,18680,20250204,2.78,20000,-4.00,20250324,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.02,Y,000080,5000,3631 억,,6325782,N,N,13234,N,00,N 20250422,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19210,-60,5,-0.31,459908875,23905,50.88,19260,19310,19190,25050,13490,19270,19239.02,9.02,0,655,19450,19360,19300,19210,19150,19330,19180,3632,5780,5000,15030,10,1,70133611,13473,14.28,1.14,12,0.03,1345.00,16889.00,22300,20240819,-13.86,18680,20250204,2.84,20000,-3.95,20250324,18680,2.84,20250204,22300,-13.86,20240819,18680,2.84,20250204,1.02,Y,000080,5000,3631 억,,6325782,N,N,13234,N,00,N diff --git a/000100/price/prices-20250401.csv b/000100/price/prices-20250401.csv index 046682f31bde..4547e91eae9f 100644 --- a/000100/price/prices-20250401.csv +++ b/000100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,116200,600,2,0.52,30256674800,260595,102.95,116600,116900,115600,150200,81000,115600,116105.94,18.33,0,17402,117400,116500,115400,114500,113400,116950,114950,802,34600,1000,85540,100,1,80209064,93203,133.72,4.08,12,0.32,869.00,28505.00,166900,20241015,-30.38,67800,20240419,71.39,140700,-17.41,20250207,100400,15.74,20250409,166900,-30.38,20241015,68400,69.88,20240530,2.16,Y,000100,1000,802 억,,14702664,N,N,27815,N,00,N +20250423,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,116200,600,2,0.52,26790042500,230762,91.17,116600,116900,115600,150200,81000,115600,116093.82,18.33,0,15049,117400,116500,115400,114500,113400,116950,114950,802,34600,1000,85540,100,1,80209064,93203,133.72,4.08,12,0.29,869.00,28505.00,166900,20241015,-30.38,67800,20240419,71.39,140700,-17.41,20250207,100400,15.74,20250409,166900,-30.38,20241015,68400,69.88,20240530,2.16,Y,000100,1000,802 억,,14702664,N,N,25160,N,00,N +20250423,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,116050,450,2,0.39,22610724450,194801,76.96,116600,116900,115600,150200,81000,115600,116070.88,18.33,0,9663,117400,116500,115400,114500,113400,116950,114950,802,34600,1000,85540,100,1,80209064,93083,133.54,4.07,12,0.24,869.00,28505.00,166900,20241015,-30.47,67800,20240419,71.17,140700,-17.52,20250207,100400,15.59,20250409,166900,-30.47,20241015,68400,69.66,20240530,2.16,Y,000100,1000,802 억,,14702664,N,N,25160,N,00,N +20250423,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,116000,400,2,0.35,17389368400,149839,59.20,116600,116900,115600,150200,81000,115600,116053.69,18.33,0,4495,117400,116500,115400,114500,113400,116950,114950,802,34600,1000,85540,100,1,80209064,93043,133.49,4.07,12,0.19,869.00,28505.00,166900,20241015,-30.50,67800,20240419,71.09,140700,-17.56,20250207,100400,15.54,20250409,166900,-30.50,20241015,68400,69.59,20240530,2.16,Y,000100,1000,802 억,,14702664,N,N,25160,N,00,N +20250423,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,116400,800,2,0.69,14425090200,124267,49.09,116600,116900,115600,150200,81000,115600,116081.42,18.33,0,5709,117400,116500,115400,114500,113400,116950,114950,802,34600,1000,85540,100,1,80209064,93363,133.95,4.08,12,0.15,869.00,28505.00,166900,20241015,-30.26,67800,20240419,71.68,140700,-17.27,20250207,100400,15.94,20250409,166900,-30.26,20241015,68400,70.18,20240530,2.16,Y,000100,1000,802 억,,14702664,N,N,25160,N,00,N +20250423,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,116300,700,2,0.61,11882614050,102414,40.46,116600,116900,115600,150200,81000,115600,116025.29,18.33,0,938,117400,116500,115400,114500,113400,116950,114950,802,34600,1000,85540,100,1,80209064,93283,133.83,4.08,12,0.13,869.00,28505.00,166900,20241015,-30.32,67800,20240419,71.53,140700,-17.34,20250207,100400,15.84,20250409,166900,-30.32,20241015,68400,70.03,20240530,2.16,Y,000100,1000,802 억,,14702664,N,N,25160,N,00,N +20250423,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,115800,200,2,0.17,8221241900,70858,27.99,116600,116900,115600,150200,81000,115600,116024.19,18.33,0,-9132,117400,116500,115400,114500,113400,116950,114950,802,34600,1000,85540,100,1,80209064,92882,133.26,4.06,12,0.09,869.00,28505.00,166900,20241015,-30.62,67800,20240419,70.80,140700,-17.70,20250207,100400,15.34,20250409,166900,-30.62,20241015,68400,69.30,20240530,2.16,Y,000100,1000,802 억,,14702664,N,N,25160,N,00,N +20250423,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,116100,500,2,0.43,1033297200,8875,3.51,116600,116700,116100,150200,81000,115600,116427.85,18.33,0,-374,117400,116500,115400,114500,113400,116950,114950,802,34600,1000,85540,100,1,80209064,93123,133.60,4.07,12,0.01,869.00,28505.00,166900,20241015,-30.44,67800,20240419,71.24,140700,-17.48,20250207,100400,15.64,20250409,166900,-30.44,20241015,68400,69.74,20240530,2.16,Y,000100,1000,802 억,,14702664,N,N,25160,N,00,N 20250422,160101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,115600,100,2,0.09,29182066450,253119,135.38,114400,116300,114300,150100,80900,115500,115289.72,18.28,0,35215,117900,116700,115800,114600,113700,116250,114150,802,34600,1000,85470,100,1,80209064,92722,133.03,4.06,12,0.32,869.00,28505.00,166900,20241015,-30.74,67800,20240419,70.50,140700,-17.84,20250207,100400,15.14,20250409,166900,-30.74,20241015,68400,69.01,20240530,2.17,Y,000100,1000,802 억,,14660128,N,N,25160,N,00,N 20250422,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,115500,0,3,0.00,25216032350,218799,117.03,114400,116300,114300,150100,80900,115500,115247.48,18.28,0,20893,117900,116700,115800,114600,113700,116250,114150,802,34600,1000,85470,100,1,80209064,92641,132.91,4.05,12,0.27,869.00,28505.00,166900,20241015,-30.80,67800,20240419,70.35,140700,-17.91,20250207,100400,15.04,20250409,166900,-30.80,20241015,68400,68.86,20240530,2.17,Y,000100,1000,802 억,,14660128,N,N,22549,N,00,N 20250422,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,115500,0,3,0.00,21882951300,189915,101.58,114400,116300,114300,150100,80900,115500,115224.98,18.28,0,7317,117900,116700,115800,114600,113700,116250,114150,802,34600,1000,85470,100,1,80209064,92641,132.91,4.05,12,0.24,869.00,28505.00,166900,20241015,-30.80,67800,20240419,70.35,140700,-17.91,20250207,100400,15.04,20250409,166900,-30.80,20241015,68400,68.86,20240530,2.17,Y,000100,1000,802 억,,14660128,N,N,22549,N,00,N diff --git a/000120/price/prices-20250401.csv b/000120/price/prices-20250401.csv index ce038546e1c9..d2b6da4c747b 100644 --- a/000120/price/prices-20250401.csv +++ b/000120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84500,1100,2,1.32,5244900950,61834,89.38,84300,85500,84100,108400,58400,83400,84822.38,14.43,0,-13357,86533,84966,83833,82266,81133,84400,81700,1141,25000,5000,63380,100,1,22812344,19276,7.76,0.46,12,0.27,10893.00,185424.00,131000,20240509,-35.50,76800,20241115,10.03,98500,-14.21,20250219,77500,9.03,20250203,131000,-35.50,20240509,76800,10.03,20241115,0.28,Y,000120,5000,1140 억,,3291437,N,N,2726,N,00,N +20250423,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84700,1300,2,1.56,4157483150,48957,70.77,84300,85500,84100,108400,58400,83400,84921.12,14.43,0,-10674,86533,84966,83833,82266,81133,84400,81700,1141,25000,5000,63380,100,1,22812344,19322,7.78,0.46,12,0.21,10893.00,185424.00,131000,20240509,-35.34,76800,20241115,10.29,98500,-14.01,20250219,77500,9.29,20250203,131000,-35.34,20240509,76800,10.29,20241115,0.28,Y,000120,5000,1140 억,,3291437,N,N,4172,N,00,N +20250423,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84800,1400,2,1.68,3356655600,39511,57.11,84300,85500,84100,108400,58400,83400,84954.96,14.43,0,-5012,86533,84966,83833,82266,81133,84400,81700,1141,25000,5000,63380,100,1,22812344,19345,7.78,0.46,12,0.17,10893.00,185424.00,131000,20240509,-35.27,76800,20241115,10.42,98500,-13.91,20250219,77500,9.42,20250203,131000,-35.27,20240509,76800,10.42,20241115,0.28,Y,000120,5000,1140 억,,3291437,N,N,4172,N,00,N +20250423,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85100,1700,2,2.04,2648573900,31164,45.05,84300,85500,84100,108400,58400,83400,84988.25,14.43,0,172,86533,84966,83833,82266,81133,84400,81700,1141,25000,5000,63380,100,1,22812344,19413,7.81,0.46,12,0.14,10893.00,185424.00,131000,20240509,-35.04,76800,20241115,10.81,98500,-13.60,20250219,77500,9.81,20250203,131000,-35.04,20240509,76800,10.81,20241115,0.28,Y,000120,5000,1140 억,,3291437,N,N,4172,N,00,N +20250423,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84900,1500,2,1.80,2322208300,27324,39.50,84300,85500,84100,108400,58400,83400,84987.86,14.43,0,1846,86533,84966,83833,82266,81133,84400,81700,1141,25000,5000,63380,100,1,22812344,19368,7.79,0.46,12,0.12,10893.00,185424.00,131000,20240509,-35.19,76800,20241115,10.55,98500,-13.81,20250219,77500,9.55,20250203,131000,-35.19,20240509,76800,10.55,20241115,0.28,Y,000120,5000,1140 억,,3291437,N,N,4172,N,00,N +20250423,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84700,1300,2,1.56,1910595600,22472,32.48,84300,85500,84100,108400,58400,83400,85021.16,14.43,0,3392,86533,84966,83833,82266,81133,84400,81700,1141,25000,5000,63380,100,1,22812344,19322,7.78,0.46,12,0.10,10893.00,185424.00,131000,20240509,-35.34,76800,20241115,10.29,98500,-14.01,20250219,77500,9.29,20250203,131000,-35.34,20240509,76800,10.29,20241115,0.28,Y,000120,5000,1140 억,,3291437,N,N,4172,N,00,N +20250423,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,85100,1700,2,2.04,1098674250,12940,18.71,84300,85500,84100,108400,58400,83400,84905.27,14.43,0,3719,86533,84966,83833,82266,81133,84400,81700,1141,25000,5000,63380,100,1,22812344,19413,7.81,0.46,12,0.06,10893.00,185424.00,131000,20240509,-35.04,76800,20241115,10.81,98500,-13.60,20250219,77500,9.81,20250203,131000,-35.04,20240509,76800,10.81,20241115,0.28,Y,000120,5000,1140 억,,3291437,N,N,4172,N,00,N +20250423,090103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84300,900,2,1.08,71606300,849,1.23,84300,84600,84300,108400,58400,83400,84341.93,14.43,0,251,86533,84966,83833,82266,81133,84400,81700,1141,25000,5000,63380,100,1,22812344,19231,7.74,0.45,12,0.00,10893.00,185424.00,131000,20240509,-35.65,76800,20241115,9.77,98500,-14.42,20250219,77500,8.77,20250203,131000,-35.65,20240509,76800,9.77,20241115,0.28,Y,000120,5000,1140 억,,3291437,N,N,4172,N,00,N 20250422,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83400,-1600,5,-1.88,5792974450,69178,154.36,84900,85400,82700,110500,59500,85000,83740.13,14.52,0,-21738,87266,86132,84566,83432,81866,86700,84000,1141,25500,5000,64600,100,1,22812344,19025,7.66,0.45,12,0.30,10893.00,185424.00,131000,20240509,-36.34,76800,20241115,8.59,98500,-15.33,20250219,77500,7.61,20250203,131000,-36.34,20240509,76800,8.59,20241115,0.27,Y,000120,5000,1140 억,,3313383,N,N,4172,N,00,N 20250422,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83200,-1800,5,-2.12,5005874250,59733,133.29,84900,85400,82700,110500,59500,85000,83804.17,14.52,0,-17553,87266,86132,84566,83432,81866,86700,84000,1141,25500,5000,64600,100,1,22812344,18980,7.64,0.45,12,0.26,10893.00,185424.00,131000,20240509,-36.49,76800,20241115,8.33,98500,-15.53,20250219,77500,7.35,20250203,131000,-36.49,20240509,76800,8.33,20241115,0.27,Y,000120,5000,1140 억,,3313383,N,N,2187,N,00,N 20250422,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83600,-1400,5,-1.65,3383576050,40221,89.75,84900,85400,83400,110500,59500,85000,84124.61,14.52,0,-9859,87266,86132,84566,83432,81866,86700,84000,1141,25500,5000,64600,100,1,22812344,19071,7.67,0.45,12,0.18,10893.00,185424.00,131000,20240509,-36.18,76800,20241115,8.85,98500,-15.13,20250219,77500,7.87,20250203,131000,-36.18,20240509,76800,8.85,20241115,0.27,Y,000120,5000,1140 억,,3313383,N,N,2187,N,00,N diff --git a/000140/price/prices-20250401.csv b/000140/price/prices-20250401.csv index 520be5942bee..58570dfd0214 100644 --- a/000140/price/prices-20250401.csv +++ b/000140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8460,30,2,0.36,104711810,12397,69.54,8450,8490,8410,10950,5910,8430,8446.54,7.38,0,-2865,8483,8456,8423,8396,8363,8470,8410,1160,2520,5000,6230,10,1,23206765,1963,4.51,0.30,12,0.05,1877.00,28155.00,10210,20241028,-17.14,8150,20250409,3.80,9210,-8.14,20250103,8150,3.80,20250409,10210,-17.14,20241028,8150,3.80,20250409,0.26,Y,000140,5000,1160 억,,1711870,N,N,1051,N,00,N +20250423,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8450,20,2,0.24,100694610,11922,66.87,8450,8490,8410,10950,5910,8430,8446.12,7.38,0,-2981,8483,8456,8423,8396,8363,8470,8410,1160,2520,5000,6230,10,1,23206765,1961,4.50,0.30,12,0.05,1877.00,28155.00,10210,20241028,-17.24,8150,20250409,3.68,9210,-8.25,20250103,8150,3.68,20250409,10210,-17.24,20241028,8150,3.68,20250409,0.26,Y,000140,5000,1160 억,,1711870,N,N,797,N,00,N +20250423,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8440,10,2,0.12,94973950,11245,63.07,8450,8490,8410,10950,5910,8430,8445.88,7.38,0,-2419,8483,8456,8423,8396,8363,8470,8410,1160,2520,5000,6230,10,1,23206765,1959,4.50,0.30,12,0.05,1877.00,28155.00,10210,20241028,-17.34,8150,20250409,3.56,9210,-8.36,20250103,8150,3.56,20250409,10210,-17.34,20241028,8150,3.56,20250409,0.26,Y,000140,5000,1160 억,,1711870,N,N,797,N,00,N +20250423,130102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8440,10,2,0.12,85781250,10156,56.97,8450,8490,8410,10950,5910,8430,8446.36,7.38,0,-2079,8483,8456,8423,8396,8363,8470,8410,1160,2520,5000,6230,10,1,23206765,1959,4.50,0.30,12,0.04,1877.00,28155.00,10210,20241028,-17.34,8150,20250409,3.56,9210,-8.36,20250103,8150,3.56,20250409,10210,-17.34,20241028,8150,3.56,20250409,0.26,Y,000140,5000,1160 억,,1711870,N,N,797,N,00,N +20250423,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8420,-10,5,-0.12,73881640,8744,49.05,8450,8490,8410,10950,5910,8430,8449.41,7.38,0,-1792,8483,8456,8423,8396,8363,8470,8410,1160,2520,5000,6230,10,1,23206765,1954,4.49,0.30,12,0.04,1877.00,28155.00,10210,20241028,-17.53,8150,20250409,3.31,9210,-8.58,20250103,8150,3.31,20250409,10210,-17.53,20241028,8150,3.31,20250409,0.26,Y,000140,5000,1160 억,,1711870,N,N,797,N,00,N +20250423,110102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8450,20,2,0.24,39971920,4726,26.51,8450,8490,8420,10950,5910,8430,8457.88,7.38,0,-1020,8483,8456,8423,8396,8363,8470,8410,1160,2520,5000,6230,10,1,23206765,1961,4.50,0.30,12,0.02,1877.00,28155.00,10210,20241028,-17.24,8150,20250409,3.68,9210,-8.25,20250103,8150,3.68,20250409,10210,-17.24,20241028,8150,3.68,20250409,0.26,Y,000140,5000,1160 억,,1711870,N,N,797,N,00,N +20250423,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8420,-10,5,-0.12,21793200,2573,14.43,8450,8490,8420,10950,5910,8430,8469.96,7.38,0,-837,8483,8456,8423,8396,8363,8470,8410,1160,2520,5000,6230,10,1,23206765,1954,4.49,0.30,12,0.01,1877.00,28155.00,10210,20241028,-17.53,8150,20250409,3.31,9210,-8.58,20250103,8150,3.31,20250409,10210,-17.53,20241028,8150,3.31,20250409,0.26,Y,000140,5000,1160 억,,1711870,N,N,797,N,00,N +20250423,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8460,30,2,0.36,152260,18,0.10,8450,8460,8450,10950,5910,8430,8458.89,7.38,0,2,8483,8456,8423,8396,8363,8470,8410,1160,2520,5000,6230,10,1,23206765,1963,4.51,0.30,12,0.00,1877.00,28155.00,10210,20241028,-17.14,8150,20250409,3.80,9210,-8.14,20250103,8150,3.80,20250409,10210,-17.14,20241028,8150,3.80,20250409,0.26,Y,000140,5000,1160 억,,1711870,N,N,797,N,00,N 20250422,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8430,10,2,0.12,149907770,17818,182.60,8390,8450,8390,10940,5900,8420,8413.28,7.37,0,272,8480,8450,8430,8400,8380,8445,8395,1160,2520,5000,6230,10,1,23206765,1956,4.49,0.30,12,0.08,1877.00,28155.00,10210,20241028,-17.43,8150,20250409,3.44,9210,-8.47,20250103,8150,3.44,20250409,10210,-17.43,20241028,8150,3.44,20250409,0.27,Y,000140,5000,1160 억,,1710768,N,N,797,N,00,N 20250422,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8400,-20,5,-0.24,122662170,14576,149.37,8390,8450,8390,10940,5900,8420,8415.35,7.37,0,950,8480,8450,8430,8400,8380,8445,8395,1160,2520,5000,6230,10,1,23206765,1949,4.48,0.30,12,0.06,1877.00,28155.00,10210,20241028,-17.73,8150,20250409,3.07,9210,-8.79,20250103,8150,3.07,20250409,10210,-17.73,20241028,8150,3.07,20250409,0.27,Y,000140,5000,1160 억,,1710768,N,N,44,N,00,N 20250422,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8400,-20,5,-0.24,111742490,13275,136.04,8390,8450,8390,10940,5900,8420,8417.51,7.37,0,1051,8480,8450,8430,8400,8380,8445,8395,1160,2520,5000,6230,10,1,23206765,1949,4.48,0.30,12,0.06,1877.00,28155.00,10210,20241028,-17.73,8150,20250409,3.07,9210,-8.79,20250103,8150,3.07,20250409,10210,-17.73,20241028,8150,3.07,20250409,0.27,Y,000140,5000,1160 억,,1710768,N,N,44,N,00,N diff --git a/000150/price/prices-20250401.csv b/000150/price/prices-20250401.csv index db8788cf6338..e9dddd7098c7 100644 --- a/000150/price/prices-20250401.csv +++ b/000150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,297500,15000,2,5.31,41794299500,140521,175.60,297500,302000,292000,367000,198000,282500,297423.86,10.30,0,-965,300500,291500,286500,277500,272500,289000,275000,993,84500,5000,197750,500,1,16523835,49158,-28.17,3.83,12,0.85,-10562.00,77764.00,386000,20250226,-22.93,122000,20240805,143.85,386000,-22.93,20250226,236500,25.79,20250407,386000,-22.93,20250226,122000,143.85,20240805,1.14,Y,000150,5000,992 억,,1701457,N,N,9453,N,00,N +20250423,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,300000,17500,2,6.19,36847652750,123918,154.85,297500,302000,292000,367000,198000,282500,297355.13,10.30,0,-2175,300500,291500,286500,277500,272500,289000,275000,993,84500,5000,197750,500,1,16523835,49572,-28.40,3.86,12,0.75,-10562.00,77764.00,386000,20250226,-22.28,122000,20240805,145.90,386000,-22.28,20250226,236500,26.85,20250407,386000,-22.28,20250226,122000,145.90,20240805,1.14,Y,000150,5000,992 억,,1701457,N,N,3627,N,00,N +20250423,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,299000,16500,2,5.84,27971097500,94355,117.91,297500,301500,292000,367000,198000,282500,296445.31,10.30,0,-5190,300500,291500,286500,277500,272500,289000,275000,993,84500,5000,197750,500,1,16523835,49406,-28.31,3.84,12,0.57,-10562.00,77764.00,386000,20250226,-22.54,122000,20240805,145.08,386000,-22.54,20250226,236500,26.43,20250407,386000,-22.54,20250226,122000,145.08,20240805,1.14,Y,000150,5000,992 억,,1701457,N,N,3627,N,00,N +20250423,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,296500,14000,2,4.96,22734442750,76780,95.95,297500,301500,292000,367000,198000,282500,296098.50,10.30,0,-4672,300500,291500,286500,277500,272500,289000,275000,993,84500,5000,197750,500,1,16523835,48993,-28.07,3.81,12,0.46,-10562.00,77764.00,386000,20250226,-23.19,122000,20240805,143.03,386000,-23.19,20250226,236500,25.37,20250407,386000,-23.19,20250226,122000,143.03,20240805,1.14,Y,000150,5000,992 억,,1701457,N,N,3627,N,00,N +20250423,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,293500,11000,2,3.89,20327569250,68618,85.75,297500,301500,292000,367000,198000,282500,296242.52,10.30,0,-4293,300500,291500,286500,277500,272500,289000,275000,993,84500,5000,197750,500,1,16523835,48497,-27.79,3.77,12,0.42,-10562.00,77764.00,386000,20250226,-23.96,122000,20240805,140.57,386000,-23.96,20250226,236500,24.10,20250407,386000,-23.96,20250226,122000,140.57,20240805,1.14,Y,000150,5000,992 억,,1701457,N,N,3627,N,00,N +20250423,110102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,294500,12000,2,4.25,18248875250,61548,76.91,297500,301500,292000,367000,198000,282500,296498.27,10.30,0,-4066,300500,291500,286500,277500,272500,289000,275000,993,84500,5000,197750,500,1,16523835,48663,-27.88,3.79,12,0.37,-10562.00,77764.00,386000,20250226,-23.70,122000,20240805,141.39,386000,-23.70,20250226,236500,24.52,20250407,386000,-23.70,20250226,122000,141.39,20240805,1.14,Y,000150,5000,992 억,,1701457,N,N,3627,N,00,N +20250423,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,293000,10500,2,3.72,14818672750,49880,62.33,297500,301500,293000,367000,198000,282500,297086.46,10.30,0,-906,300500,291500,286500,277500,272500,289000,275000,993,84500,5000,197750,500,1,16523835,48415,-27.74,3.77,12,0.30,-10562.00,77764.00,386000,20250226,-24.09,122000,20240805,140.16,386000,-24.09,20250226,236500,23.89,20250407,386000,-24.09,20250226,122000,140.16,20240805,1.14,Y,000150,5000,992 억,,1701457,N,N,3627,N,00,N +20250423,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,295000,12500,2,4.42,1735593500,5850,7.31,297500,298000,294000,367000,198000,282500,296682.65,10.30,0,-1397,300500,291500,286500,277500,272500,289000,275000,993,84500,5000,197750,500,1,16523835,48745,-27.93,3.79,12,0.04,-10562.00,77764.00,386000,20250226,-23.58,122000,20240805,141.80,386000,-23.58,20250226,236500,24.74,20250407,386000,-23.58,20250226,122000,141.80,20240805,1.14,Y,000150,5000,992 억,,1701457,N,N,3627,N,00,N 20250422,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,282500,-13500,5,-4.56,23059157500,80024,75.28,287500,295500,281500,384500,207500,296000,288151.64,10.33,0,-839,310666,303332,296166,288832,281666,307000,292500,993,88500,5000,207200,500,1,16523835,46680,-26.75,3.63,12,0.48,-10562.00,77764.00,386000,20250226,-26.81,122000,20240805,131.56,386000,-26.81,20250226,236500,19.45,20250407,386000,-26.81,20250226,122000,131.56,20240805,1.11,Y,000150,5000,992 억,,1707533,N,N,3627,N,00,N 20250422,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,285000,-11000,5,-3.72,19560545750,67657,63.65,287500,295500,284000,384500,207500,296000,289111.68,10.33,0,-2118,310666,303332,296166,288832,281666,307000,292500,993,88500,5000,207200,500,1,16523835,47093,-26.98,3.66,12,0.41,-10562.00,77764.00,386000,20250226,-26.17,122000,20240805,133.61,386000,-26.17,20250226,236500,20.51,20250407,386000,-26.17,20250226,122000,133.61,20240805,1.11,Y,000150,5000,992 억,,1707533,N,N,6687,N,00,N 20250422,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,286500,-9500,5,-3.21,16065324250,55427,52.14,287500,295500,285000,384500,207500,296000,289844.65,10.33,0,-164,310666,303332,296166,288832,281666,307000,292500,993,88500,5000,207200,500,1,16523835,47341,-27.13,3.68,12,0.34,-10562.00,77764.00,386000,20250226,-25.78,122000,20240805,134.84,386000,-25.78,20250226,236500,21.14,20250407,386000,-25.78,20250226,122000,134.84,20240805,1.11,Y,000150,5000,992 억,,1707533,N,N,6687,N,00,N diff --git a/000180/price/prices-20250401.csv b/000180/price/prices-20250401.csv index e8f08b220912..ddb0594df389 100644 --- a/000180/price/prices-20250401.csv +++ b/000180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1280,27,2,2.15,87639201,69104,201.50,1258,1282,1251,1628,878,1253,1268.22,1.80,0,1381,1279,1266,1250,1237,1221,1272,1243,360,375,500,870,1,1,69751600,893,-25.10,0.15,12,0.10,-51.00,8292.00,2005,20240430,-36.16,1121,20241210,14.18,1538,-16.78,20250113,1159,10.44,20250409,2005,-36.16,20240430,1121,14.18,20241210,0.62,Y,000180,500,360 억,,1253400,N,N,81,N,00,N +20250423,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1272,19,2,1.52,72062780,56919,165.97,1258,1280,1251,1628,878,1253,1266.06,1.80,0,1551,1279,1266,1250,1237,1221,1272,1243,360,375,500,870,1,1,69751600,887,-24.94,0.15,12,0.08,-51.00,8292.00,2005,20240430,-36.56,1121,20241210,13.47,1538,-17.30,20250113,1159,9.75,20250409,2005,-36.56,20240430,1121,13.47,20241210,0.62,Y,000180,500,360 억,,1253400,N,N,31,N,00,N +20250423,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1270,17,2,1.36,56581582,44748,130.48,1258,1274,1251,1628,878,1253,1264.45,1.80,0,912,1279,1266,1250,1237,1221,1272,1243,360,375,500,870,1,1,69751600,886,-24.90,0.15,12,0.06,-51.00,8292.00,2005,20240430,-36.66,1121,20241210,13.29,1538,-17.43,20250113,1159,9.58,20250409,2005,-36.66,20240430,1121,13.29,20241210,0.62,Y,000180,500,360 억,,1253400,N,N,31,N,00,N +20250423,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1274,21,2,1.68,40467341,32042,93.43,1258,1274,1251,1628,878,1253,1262.95,1.80,0,429,1279,1266,1250,1237,1221,1272,1243,360,375,500,870,1,1,69751600,889,-24.98,0.15,12,0.05,-51.00,8292.00,2005,20240430,-36.46,1121,20241210,13.65,1538,-17.17,20250113,1159,9.92,20250409,2005,-36.46,20240430,1121,13.65,20241210,0.62,Y,000180,500,360 억,,1253400,N,N,31,N,00,N +20250423,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1269,16,2,1.28,24138146,19159,55.87,1258,1270,1251,1628,878,1253,1259.89,1.80,0,103,1279,1266,1250,1237,1221,1272,1243,360,375,500,870,1,1,69751600,885,-24.88,0.15,12,0.03,-51.00,8292.00,2005,20240430,-36.71,1121,20241210,13.20,1538,-17.49,20250113,1159,9.49,20250409,2005,-36.71,20240430,1121,13.20,20241210,0.62,Y,000180,500,360 억,,1253400,N,N,31,N,00,N +20250423,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1262,9,2,0.72,16910210,13427,39.15,1258,1270,1251,1628,878,1253,1259.42,1.80,0,209,1279,1266,1250,1237,1221,1272,1243,360,375,500,870,1,1,69751600,880,-24.75,0.15,12,0.02,-51.00,8292.00,2005,20240430,-37.06,1121,20241210,12.58,1538,-17.95,20250113,1159,8.89,20250409,2005,-37.06,20240430,1121,12.58,20241210,0.62,Y,000180,500,360 억,,1253400,N,N,31,N,00,N +20250423,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1262,9,2,0.72,9667367,7688,22.42,1258,1262,1251,1628,878,1253,1257.46,1.80,0,58,1279,1266,1250,1237,1221,1272,1243,360,375,500,870,1,1,69751600,880,-24.75,0.15,12,0.01,-51.00,8292.00,2005,20240430,-37.06,1121,20241210,12.58,1538,-17.95,20250113,1159,8.89,20250409,2005,-37.06,20240430,1121,12.58,20241210,0.62,Y,000180,500,360 억,,1253400,N,N,31,N,00,N +20250423,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1261,8,2,0.64,31459,25,0.07,1258,1261,1258,1628,878,1253,1258.36,1.80,0,0,1279,1266,1250,1237,1221,1272,1243,360,375,500,870,1,1,69751600,880,-24.73,0.15,12,0.00,-51.00,8292.00,2005,20240430,-37.11,1121,20241210,12.49,1538,-18.01,20250113,1159,8.80,20250409,2005,-37.11,20240430,1121,12.49,20241210,0.62,Y,000180,500,360 억,,1253400,N,N,31,N,00,N 20250422,160102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1253,2,2,0.16,42883827,34285,129.02,1248,1263,1234,1626,876,1251,1250.80,1.80,0,634,1262,1256,1248,1242,1234,1259,1245,360,375,500,870,1,1,69751600,874,-24.57,0.15,12,0.05,-51.00,8292.00,2005,20240430,-37.51,1121,20241210,11.78,1538,-18.53,20250113,1159,8.11,20250409,2005,-37.51,20240430,1121,11.78,20241210,0.61,Y,000180,500,360 억,,1252766,N,N,31,N,00,N 20250422,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1253,2,2,0.16,42343784,33854,127.40,1248,1263,1234,1626,876,1251,1250.78,1.80,0,633,1262,1256,1248,1242,1234,1259,1245,360,375,500,870,1,1,69751600,874,-24.57,0.15,12,0.05,-51.00,8292.00,2005,20240430,-37.51,1121,20241210,11.78,1538,-18.53,20250113,1159,8.11,20250409,2005,-37.51,20240430,1121,11.78,20241210,0.61,Y,000180,500,360 억,,1252766,N,N,20,N,00,N 20250422,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1263,12,2,0.96,37126569,29704,111.78,1248,1263,1234,1626,876,1251,1249.88,1.80,0,166,1262,1256,1248,1242,1234,1259,1245,360,375,500,870,1,1,69751600,881,-24.76,0.15,12,0.04,-51.00,8292.00,2005,20240430,-37.01,1121,20241210,12.67,1538,-17.88,20250113,1159,8.97,20250409,2005,-37.01,20240430,1121,12.67,20241210,0.61,Y,000180,500,360 억,,1252766,N,N,20,N,00,N diff --git a/000210/price/prices-20250401.csv b/000210/price/prices-20250401.csv index b4af9d2ea112..f2cc999cefd4 100644 --- a/000210/price/prices-20250401.csv +++ b/000210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31550,1000,2,3.27,1889770175,59848,188.61,30850,32000,30750,39700,21400,30550,31576.16,14.44,0,8507,31216,30882,30516,30182,29816,31050,30350,1283,9150,5000,21380,50,1,20955884,6612,7.99,0.17,12,0.29,3947.00,181444.00,62000,20240604,-49.11,27900,20250409,13.08,37100,-14.96,20250312,27900,13.08,20250409,62000,-49.11,20240604,27900,13.08,20250409,0.70,Y,000210,5000,1282 억,,3025608,N,N,435,N,00,N +20250423,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31650,1100,2,3.60,1671265375,52943,166.85,30850,32000,30750,39700,21400,30550,31567.26,14.44,0,8604,31216,30882,30516,30182,29816,31050,30350,1283,9150,5000,21380,50,1,20955884,6633,8.02,0.17,12,0.25,3947.00,181444.00,62000,20240604,-48.95,27900,20250409,13.44,37100,-14.69,20250312,27900,13.44,20250409,62000,-48.95,20240604,27900,13.44,20250409,0.70,Y,000210,5000,1282 억,,3025608,N,N,1000,N,00,N +20250423,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,1300,2,4.26,1452150875,46028,145.06,30850,32000,30750,39700,21400,30550,31549.29,14.44,0,9401,31216,30882,30516,30182,29816,31050,30350,1283,9150,5000,21380,50,1,20955884,6674,8.07,0.18,12,0.22,3947.00,181444.00,62000,20240604,-48.63,27900,20250409,14.16,37100,-14.15,20250312,27900,14.16,20250409,62000,-48.63,20240604,27900,14.16,20250409,0.70,Y,000210,5000,1282 억,,3025608,N,N,1000,N,00,N +20250423,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,1350,2,4.42,1303904175,41375,130.39,30850,32000,30750,39700,21400,30550,31514.30,14.44,0,9959,31216,30882,30516,30182,29816,31050,30350,1283,9150,5000,21380,50,1,20955884,6685,8.08,0.18,12,0.20,3947.00,181444.00,62000,20240604,-48.55,27900,20250409,14.34,37100,-14.02,20250312,27900,14.34,20250409,62000,-48.55,20240604,27900,14.34,20250409,0.70,Y,000210,5000,1282 억,,3025608,N,N,1000,N,00,N +20250423,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31950,1400,2,4.58,1135961250,36108,113.79,30850,32000,30750,39700,21400,30550,31460.10,14.44,0,8135,31216,30882,30516,30182,29816,31050,30350,1283,9150,5000,21380,50,1,20955884,6695,8.09,0.18,12,0.17,3947.00,181444.00,62000,20240604,-48.47,27900,20250409,14.52,37100,-13.88,20250312,27900,14.52,20250409,62000,-48.47,20240604,27900,14.52,20250409,0.70,Y,000210,5000,1282 억,,3025608,N,N,1000,N,00,N +20250423,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,1300,2,4.26,915424700,29192,92.00,30850,31900,30750,39700,21400,30550,31358.75,14.44,0,8228,31216,30882,30516,30182,29816,31050,30350,1283,9150,5000,21380,50,1,20955884,6674,8.07,0.18,12,0.14,3947.00,181444.00,62000,20240604,-48.63,27900,20250409,14.16,37100,-14.15,20250312,27900,14.16,20250409,62000,-48.63,20240604,27900,14.16,20250409,0.70,Y,000210,5000,1282 억,,3025608,N,N,1000,N,00,N +20250423,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31600,1050,2,3.44,489241300,15761,49.67,30850,31700,30750,39700,21400,30550,31041.26,14.44,0,7292,31216,30882,30516,30182,29816,31050,30350,1283,9150,5000,21380,50,1,20955884,6622,8.01,0.17,12,0.08,3947.00,181444.00,62000,20240604,-49.03,27900,20250409,13.26,37100,-14.82,20250312,27900,13.26,20250409,62000,-49.03,20240604,27900,13.26,20250409,0.70,Y,000210,5000,1282 억,,3025608,N,N,1000,N,00,N +20250423,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30950,400,2,1.31,47954000,1554,4.90,30850,30950,30750,39700,21400,30550,30858.43,14.44,0,1048,31216,30882,30516,30182,29816,31050,30350,1283,9150,5000,21380,50,1,20955884,6486,7.84,0.17,12,0.01,3947.00,181444.00,62000,20240604,-50.08,27900,20250409,10.93,37100,-16.58,20250312,27900,10.93,20250409,62000,-50.08,20240604,27900,10.93,20250409,0.70,Y,000210,5000,1282 억,,3025608,N,N,1000,N,00,N 20250422,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30550,50,2,0.16,970007825,31731,97.84,30200,30850,30150,39650,21350,30500,30569.72,14.44,0,1048,30933,30716,30333,30116,29733,30825,30225,1283,9150,5000,21350,50,1,20955884,6402,7.74,0.17,12,0.15,3947.00,181444.00,62000,20240604,-50.73,27900,20250409,9.50,37100,-17.65,20250312,27900,9.50,20250409,62000,-50.73,20240604,27900,9.50,20250409,0.71,Y,000210,5000,1282 억,,3025187,N,N,1000,N,00,N 20250422,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30600,100,2,0.33,910555925,29785,91.84,30200,30850,30150,39650,21350,30500,30570.96,14.44,0,700,30933,30716,30333,30116,29733,30825,30225,1283,9150,5000,21350,50,1,20955884,6413,7.75,0.17,12,0.14,3947.00,181444.00,62000,20240604,-50.65,27900,20250409,9.68,37100,-17.52,20250312,27900,9.68,20250409,62000,-50.65,20240604,27900,9.68,20250409,0.71,Y,000210,5000,1282 억,,3025187,N,N,2447,N,00,N 20250422,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30650,150,2,0.49,747548275,24449,75.39,30200,30850,30150,39650,21350,30500,30575.82,14.44,0,1141,30933,30716,30333,30116,29733,30825,30225,1283,9150,5000,21350,50,1,20955884,6423,7.77,0.17,12,0.12,3947.00,181444.00,62000,20240604,-50.56,27900,20250409,9.86,37100,-17.39,20250312,27900,9.86,20250409,62000,-50.56,20240604,27900,9.86,20250409,0.71,Y,000210,5000,1282 억,,3025187,N,N,2447,N,00,N diff --git a/000220/price/prices-20250401.csv b/000220/price/prices-20250401.csv index ade5113b0701..141123fe7726 100644 --- a/000220/price/prices-20250401.csv +++ b/000220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4720,0,3,0.00,217727917,46272,75.89,4725,4735,4675,6130,3305,4720,4705.39,1.72,0,-2886,4773,4746,4698,4671,4623,4760,4685,176,1410,1000,3390,5,1,17032351,804,10.63,0.71,12,0.27,444.00,6676.00,5590,20240516,-15.56,3900,20241114,21.03,5100,-7.45,20250110,4050,16.54,20250409,5590,-15.56,20240516,3900,21.03,20241114,2.25,Y,000220,1000,176 억,,292290,N,N,13032,N,00,N +20250423,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,-15,5,-0.32,209339482,44493,72.97,4725,4735,4675,6130,3305,4720,4705.00,1.72,0,-2734,4773,4746,4698,4671,4623,4760,4685,176,1410,1000,3390,5,1,17032351,801,10.60,0.70,12,0.26,444.00,6676.00,5590,20240516,-15.83,3900,20241114,20.64,5100,-7.75,20250110,4050,16.17,20250409,5590,-15.83,20240516,3900,20.64,20241114,2.25,Y,000220,1000,176 억,,292290,N,N,13654,N,00,N +20250423,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4720,0,3,0.00,153854272,32691,53.62,4725,4735,4675,6130,3305,4720,4706.32,1.72,0,-2037,4773,4746,4698,4671,4623,4760,4685,176,1410,1000,3390,5,1,17032351,804,10.63,0.71,12,0.19,444.00,6676.00,5590,20240516,-15.56,3900,20241114,21.03,5100,-7.45,20250110,4050,16.54,20250409,5590,-15.56,20240516,3900,21.03,20241114,2.25,Y,000220,1000,176 억,,292290,N,N,13654,N,00,N +20250423,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4715,-5,5,-0.11,142821987,30352,49.78,4725,4735,4675,6130,3305,4720,4705.52,1.72,0,-1067,4773,4746,4698,4671,4623,4760,4685,176,1410,1000,3390,5,1,17032351,803,10.62,0.71,12,0.18,444.00,6676.00,5590,20240516,-15.65,3900,20241114,20.90,5100,-7.55,20250110,4050,16.42,20250409,5590,-15.65,20240516,3900,20.90,20241114,2.25,Y,000220,1000,176 억,,292290,N,N,13654,N,00,N +20250423,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4725,5,2,0.11,135310757,28758,47.17,4725,4735,4675,6130,3305,4720,4705.15,1.72,0,-894,4773,4746,4698,4671,4623,4760,4685,176,1410,1000,3390,5,1,17032351,805,10.64,0.71,12,0.17,444.00,6676.00,5590,20240516,-15.47,3900,20241114,21.15,5100,-7.35,20250110,4050,16.67,20250409,5590,-15.47,20240516,3900,21.15,20241114,2.25,Y,000220,1000,176 억,,292290,N,N,13654,N,00,N +20250423,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4702,-18,5,-0.38,105826219,22506,36.91,4725,4735,4675,6130,3305,4720,4702.13,1.72,0,-304,4773,4746,4698,4671,4623,4760,4685,176,1410,1000,3390,5,1,17032351,801,10.59,0.70,12,0.13,444.00,6676.00,5590,20240516,-15.89,3900,20241114,20.56,5100,-7.80,20250110,4050,16.10,20250409,5590,-15.89,20240516,3900,20.56,20241114,2.25,Y,000220,1000,176 억,,292290,N,N,13654,N,00,N +20250423,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4710,-10,5,-0.21,43694050,9291,15.24,4725,4735,4675,6130,3305,4720,4702.84,1.72,0,664,4773,4746,4698,4671,4623,4760,4685,176,1410,1000,3390,5,1,17032351,802,10.61,0.71,12,0.05,444.00,6676.00,5590,20240516,-15.74,3900,20241114,20.77,5100,-7.65,20250110,4050,16.30,20250409,5590,-15.74,20240516,3900,20.77,20241114,2.25,Y,000220,1000,176 억,,292290,N,N,13654,N,00,N +20250423,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4725,5,2,0.11,217350,46,0.08,4725,4725,4725,6130,3305,4720,4725.00,1.72,0,0,4773,4746,4698,4671,4623,4760,4685,176,1410,1000,3390,5,1,17032351,805,10.64,0.71,12,0.00,444.00,6676.00,5590,20240516,-15.47,3900,20241114,21.15,5100,-7.35,20250110,4050,16.67,20250409,5590,-15.47,20240516,3900,21.15,20241114,2.25,Y,000220,1000,176 억,,292290,N,N,13654,N,00,N 20250422,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4720,50,2,1.07,286791155,60961,79.72,4675,4725,4650,6070,3270,4670,4704.50,1.66,0,8749,4823,4746,4673,4596,4523,4745,4595,176,1400,1000,3360,5,1,17032351,804,10.63,0.71,12,0.36,444.00,6676.00,5590,20240516,-15.56,3900,20241114,21.03,5100,-7.45,20250110,4050,16.54,20250409,5590,-15.56,20240516,3900,21.03,20241114,2.26,Y,000220,1000,176 억,,283292,N,N,13654,N,00,N 20250422,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4710,40,2,0.86,249594725,53078,69.41,4675,4725,4650,6070,3270,4670,4702.41,1.66,0,8438,4823,4746,4673,4596,4523,4745,4595,176,1400,1000,3360,5,1,17032351,802,10.61,0.71,12,0.31,444.00,6676.00,5590,20240516,-15.74,3900,20241114,20.77,5100,-7.65,20250110,4050,16.30,20250409,5590,-15.74,20240516,3900,20.77,20241114,2.26,Y,000220,1000,176 억,,283292,N,N,18843,N,00,N 20250422,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4720,50,2,1.07,243040580,51687,67.59,4675,4725,4650,6070,3270,4670,4702.16,1.66,0,8262,4823,4746,4673,4596,4523,4745,4595,176,1400,1000,3360,5,1,17032351,804,10.63,0.71,12,0.30,444.00,6676.00,5590,20240516,-15.56,3900,20241114,21.03,5100,-7.45,20250110,4050,16.54,20250409,5590,-15.56,20240516,3900,21.03,20241114,2.26,Y,000220,1000,176 억,,283292,N,N,18843,N,00,N diff --git a/000230/price/prices-20250401.csv b/000230/price/prices-20250401.csv index 618e28c9eacd..c0b812de319d 100644 --- a/000230/price/prices-20250401.csv +++ b/000230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,150,2,2.50,102471205,16768,80.73,6010,6160,6010,7780,4200,5990,6111.12,1.52,0,6674,6103,6046,5993,5936,5883,6020,5910,115,1790,1000,4190,10,1,11540400,709,1.12,0.53,12,0.15,5462.00,11666.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.02,Y,000230,1000,115 억,,175152,N,N,14,N,00,N +20250423,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,150,2,2.50,88241075,14448,69.56,6010,6160,6010,7780,4200,5990,6107.49,1.52,0,6201,6103,6046,5993,5936,5883,6020,5910,115,1790,1000,4190,10,1,11540400,709,1.12,0.53,12,0.13,5462.00,11666.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.02,Y,000230,1000,115 억,,175152,N,N,6,N,00,N +20250423,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,150,2,2.50,82875625,13573,65.35,6010,6160,6010,7780,4200,5990,6105.92,1.52,0,5631,6103,6046,5993,5936,5883,6020,5910,115,1790,1000,4190,10,1,11540400,709,1.12,0.53,12,0.12,5462.00,11666.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.02,Y,000230,1000,115 억,,175152,N,N,6,N,00,N +20250423,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,130,2,2.17,74397285,12189,58.68,6010,6160,6010,7780,4200,5990,6103.64,1.52,0,4488,6103,6046,5993,5936,5883,6020,5910,115,1790,1000,4190,10,1,11540400,706,1.12,0.52,12,0.11,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,175152,N,N,6,N,00,N +20250423,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6130,140,2,2.34,59396115,9731,46.85,6010,6160,6010,7780,4200,5990,6103.80,1.52,0,4059,6103,6046,5993,5936,5883,6020,5910,115,1790,1000,4190,10,1,11540400,707,1.12,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.84,5470,20241210,12.07,8500,-27.88,20250102,5750,6.61,20250311,12220,-49.84,20240820,5470,12.07,20241210,0.02,Y,000230,1000,115 억,,175152,N,N,6,N,00,N +20250423,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6120,130,2,2.17,54571660,8943,43.06,6010,6160,6010,7780,4200,5990,6102.16,1.52,0,3492,6103,6046,5993,5936,5883,6020,5910,115,1790,1000,4190,10,1,11540400,706,1.12,0.52,12,0.08,5462.00,11666.00,12220,20240820,-49.92,5470,20241210,11.88,8500,-28.00,20250102,5750,6.43,20250311,12220,-49.92,20240820,5470,11.88,20241210,0.02,Y,000230,1000,115 억,,175152,N,N,6,N,00,N +20250423,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6100,110,2,1.84,24380850,4015,19.33,6010,6110,6010,7780,4200,5990,6072.44,1.52,0,952,6103,6046,5993,5936,5883,6020,5910,115,1790,1000,4190,10,1,11540400,704,1.12,0.52,12,0.03,5462.00,11666.00,12220,20240820,-50.08,5470,20241210,11.52,8500,-28.24,20250102,5750,6.09,20250311,12220,-50.08,20240820,5470,11.52,20241210,0.02,Y,000230,1000,115 억,,175152,N,N,6,N,00,N +20250423,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6030,40,2,0.67,234550,39,0.19,6010,6030,6010,7780,4200,5990,6014.10,1.52,0,0,6103,6046,5993,5936,5883,6020,5910,115,1790,1000,4190,10,1,11540400,696,1.10,0.52,12,0.00,5462.00,11666.00,12220,20240820,-50.65,5470,20241210,10.24,8500,-29.06,20250102,5750,4.87,20250311,12220,-50.65,20240820,5470,10.24,20241210,0.02,Y,000230,1000,115 억,,175152,N,N,6,N,00,N 20250422,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5990,-20,5,-0.33,119287310,19952,134.19,6010,6050,5940,7810,4210,6010,5978.71,1.50,0,2333,6190,6100,6050,5960,5910,6075,5935,115,1800,1000,4200,10,1,11540400,691,1.10,0.51,12,0.17,5462.00,11666.00,12220,20240820,-50.98,5470,20241210,9.51,8500,-29.53,20250102,5750,4.17,20250311,12220,-50.98,20240820,5470,9.51,20241210,0.02,Y,000230,1000,115 억,,172819,N,N,6,N,00,N 20250422,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6000,-10,5,-0.17,112740950,18860,126.84,6010,6050,5940,7810,4210,6010,5977.78,1.50,0,3121,6190,6100,6050,5960,5910,6075,5935,115,1800,1000,4200,10,1,11540400,692,1.10,0.51,12,0.16,5462.00,11666.00,12220,20240820,-50.90,5470,20241210,9.69,8500,-29.41,20250102,5750,4.35,20250311,12220,-50.90,20240820,5470,9.69,20241210,0.02,Y,000230,1000,115 억,,172819,N,N,1,N,00,N 20250422,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6020,10,2,0.17,28667050,4772,32.09,6010,6050,5990,7810,4210,6010,6007.34,1.50,0,-575,6190,6100,6050,5960,5910,6075,5935,115,1800,1000,4200,10,1,11540400,695,1.10,0.52,12,0.04,5462.00,11666.00,12220,20240820,-50.74,5470,20241210,10.05,8500,-29.18,20250102,5750,4.70,20250311,12220,-50.74,20240820,5470,10.05,20241210,0.02,Y,000230,1000,115 억,,172819,N,N,1,N,00,N diff --git a/000240/price/prices-20250401.csv b/000240/price/prices-20250401.csv index 8ad6c372f1da..6b16116e5792 100644 --- a/000240/price/prices-20250401.csv +++ b/000240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14770,320,2,2.21,1681967145,114966,118.20,14550,14790,14430,18780,10120,14450,14630.13,9.45,0,-2741,14643,14546,14353,14256,14063,14595,14305,475,4330,500,10690,10,1,94935240,14022,4.00,0.31,12,0.12,3694.00,46939.00,21900,20241217,-32.56,13360,20250409,10.55,17500,-15.60,20250113,13360,10.55,20250409,21900,-32.56,20241217,13360,10.55,20250409,0.18,Y,000240,500,474 억,,8968855,N,N,2181,N,00,N +20250423,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14700,250,2,1.73,1494066635,102219,105.10,14550,14790,14430,18780,10120,14450,14616.33,9.45,0,5237,14643,14546,14353,14256,14063,14595,14305,475,4330,500,10690,10,1,94935240,13955,3.98,0.31,12,0.11,3694.00,46939.00,21900,20241217,-32.88,13360,20250409,10.03,17500,-16.00,20250113,13360,10.03,20250409,21900,-32.88,20241217,13360,10.03,20250409,0.18,Y,000240,500,474 억,,8968855,N,N,8024,N,00,N +20250423,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14630,180,2,1.25,1101903950,75576,77.70,14550,14720,14430,18780,10120,14450,14580.08,9.45,0,13203,14643,14546,14353,14256,14063,14595,14305,475,4330,500,10690,10,1,94935240,13889,3.96,0.31,12,0.08,3694.00,46939.00,21900,20241217,-33.20,13360,20250409,9.51,17500,-16.40,20250113,13360,9.51,20250409,21900,-33.20,20241217,13360,9.51,20250409,0.18,Y,000240,500,474 억,,8968855,N,N,8024,N,00,N +20250423,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14650,200,2,1.38,892723310,61303,63.03,14550,14670,14430,18780,10120,14450,14562.47,9.45,0,15590,14643,14546,14353,14256,14063,14595,14305,475,4330,500,10690,10,1,94935240,13908,3.97,0.31,12,0.06,3694.00,46939.00,21900,20241217,-33.11,13360,20250409,9.66,17500,-16.29,20250113,13360,9.66,20250409,21900,-33.11,20241217,13360,9.66,20250409,0.18,Y,000240,500,474 억,,8968855,N,N,8024,N,00,N +20250423,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14590,140,2,0.97,702749850,48324,49.68,14550,14670,14430,18780,10120,14450,14542.46,9.45,0,18582,14643,14546,14353,14256,14063,14595,14305,475,4330,500,10690,10,1,94935240,13851,3.95,0.31,12,0.05,3694.00,46939.00,21900,20241217,-33.38,13360,20250409,9.21,17500,-16.63,20250113,13360,9.21,20250409,21900,-33.38,20241217,13360,9.21,20250409,0.18,Y,000240,500,474 억,,8968855,N,N,8024,N,00,N +20250423,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14540,90,2,0.62,555490420,38212,39.29,14550,14670,14430,18780,10120,14450,14537.07,9.45,0,17037,14643,14546,14353,14256,14063,14595,14305,475,4330,500,10690,10,1,94935240,13804,3.94,0.31,12,0.04,3694.00,46939.00,21900,20241217,-33.61,13360,20250409,8.83,17500,-16.91,20250113,13360,8.83,20250409,21900,-33.61,20241217,13360,8.83,20250409,0.18,Y,000240,500,474 억,,8968855,N,N,8024,N,00,N +20250423,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14580,130,2,0.90,384221840,26438,27.18,14550,14670,14430,18780,10120,14450,14532.94,9.45,0,11824,14643,14546,14353,14256,14063,14595,14305,475,4330,500,10690,10,1,94935240,13842,3.95,0.31,12,0.03,3694.00,46939.00,21900,20241217,-33.42,13360,20250409,9.13,17500,-16.69,20250113,13360,9.13,20250409,21900,-33.42,20241217,13360,9.13,20250409,0.18,Y,000240,500,474 억,,8968855,N,N,8024,N,00,N +20250423,090105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14570,120,2,0.83,172147070,11832,12.17,14550,14580,14450,18780,10120,14450,14549.28,9.45,0,9834,14643,14546,14353,14256,14063,14595,14305,475,4330,500,10690,10,1,94935240,13832,3.94,0.31,12,0.01,3694.00,46939.00,21900,20241217,-33.47,13360,20250409,9.06,17500,-16.74,20250113,13360,9.06,20250409,21900,-33.47,20241217,13360,9.06,20250409,0.18,Y,000240,500,474 억,,8968855,N,N,8024,N,00,N 20250422,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14450,200,2,1.40,1393019480,97261,96.26,14240,14450,14160,18520,9980,14250,14322.44,9.45,0,924,14363,14306,14193,14136,14023,14335,14165,475,4270,500,10540,10,1,94935240,13718,3.91,0.31,12,0.10,3694.00,46939.00,21900,20241217,-34.02,13360,20250409,8.16,17500,-17.43,20250113,13360,8.16,20250409,21900,-34.02,20241217,13360,8.16,20250409,0.18,Y,000240,500,474 억,,8973046,N,N,8024,N,00,N 20250422,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14410,160,2,1.12,1303037360,91024,90.09,14240,14450,14160,18520,9980,14250,14315.32,9.45,0,1889,14363,14306,14193,14136,14023,14335,14165,475,4270,500,10540,10,1,94935240,13680,3.90,0.31,12,0.10,3694.00,46939.00,21900,20241217,-34.20,13360,20250409,7.86,17500,-17.66,20250113,13360,7.86,20250409,21900,-34.20,20241217,13360,7.86,20250409,0.18,Y,000240,500,474 억,,8973046,N,N,3298,N,00,N 20250422,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14320,70,2,0.49,1101072985,76976,76.19,14240,14380,14160,18520,9980,14250,14304.11,9.45,0,-1007,14363,14306,14193,14136,14023,14335,14165,475,4270,500,10540,10,1,94935240,13595,3.88,0.31,12,0.08,3694.00,46939.00,21900,20241217,-34.61,13360,20250409,7.19,17500,-18.17,20250113,13360,7.19,20250409,21900,-34.61,20241217,13360,7.19,20250409,0.18,Y,000240,500,474 억,,8973046,N,N,3298,N,00,N diff --git a/000250/price/prices-20250401.csv b/000250/price/prices-20250401.csv index d861a303b621..b201baf850e4 100644 --- a/000250/price/prices-20250401.csv +++ b/000250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141800,1800,2,1.29,20839493050,147106,41.11,140500,142900,140150,182000,98000,140000,141663.00,3.10,0,32287,147800,143900,140000,136100,132200,141950,134150,117,42000,500,98000,100,1,23457472,33263,-304.95,12.47,12,0.63,-465.00,11368.00,230000,20240710,-38.35,88200,20241209,60.77,212500,-33.27,20250206,136100,4.19,20250422,230000,-38.35,20240710,88200,60.77,20241209,4.61,Y,000250,500,117 억,,727423,N,N,5621,N,00,N +20250423,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,142000,2000,2,1.43,19308274650,136313,38.09,140500,142900,140150,182000,98000,140000,141646.61,3.10,0,29422,147800,143900,140000,136100,132200,141950,134150,117,42000,500,98000,100,1,23457472,33310,-305.38,12.49,12,0.58,-465.00,11368.00,230000,20240710,-38.26,88200,20241209,61.00,212500,-33.18,20250206,136100,4.34,20250422,230000,-38.26,20240710,88200,61.00,20241209,4.61,Y,000250,500,117 억,,727423,N,N,57050,N,00,N +20250423,140104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,142200,2200,2,1.57,17142505500,121043,33.82,140500,142900,140150,182000,98000,140000,141623.27,3.10,0,24609,147800,143900,140000,136100,132200,141950,134150,117,42000,500,98000,100,1,23457472,33357,-305.81,12.51,12,0.52,-465.00,11368.00,230000,20240710,-38.17,88200,20241209,61.22,212500,-33.08,20250206,136100,4.48,20250422,230000,-38.17,20240710,88200,61.22,20241209,4.61,Y,000250,500,117 억,,727423,N,N,57050,N,00,N +20250423,130105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141100,1100,2,0.79,14329949300,101213,28.28,140500,142900,140150,182000,98000,140000,141582.10,3.10,0,15626,147800,143900,140000,136100,132200,141950,134150,117,42000,500,98000,100,1,23457472,33098,-303.44,12.41,12,0.43,-465.00,11368.00,230000,20240710,-38.65,88200,20241209,59.98,212500,-33.60,20250206,136100,3.67,20250422,230000,-38.65,20240710,88200,59.98,20241209,4.61,Y,000250,500,117 억,,727423,N,N,57050,N,00,N +20250423,120105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,140900,900,2,0.64,13229281800,93408,26.10,140500,142900,140150,182000,98000,140000,141629.00,3.10,0,13160,147800,143900,140000,136100,132200,141950,134150,117,42000,500,98000,100,1,23457472,33052,-303.01,12.39,12,0.40,-465.00,11368.00,230000,20240710,-38.74,88200,20241209,59.75,212500,-33.69,20250206,136100,3.53,20250422,230000,-38.74,20240710,88200,59.75,20241209,4.61,Y,000250,500,117 억,,727423,N,N,57050,N,00,N +20250423,110104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141000,1000,2,0.71,12106449000,85462,23.88,140500,142900,140150,182000,98000,140000,141658.85,3.10,0,11997,147800,143900,140000,136100,132200,141950,134150,117,42000,500,98000,100,1,23457472,33075,-303.23,12.40,12,0.36,-465.00,11368.00,230000,20240710,-38.70,88200,20241209,59.86,212500,-33.65,20250206,136100,3.60,20250422,230000,-38.70,20240710,88200,59.86,20241209,4.61,Y,000250,500,117 억,,727423,N,N,57050,N,00,N +20250423,100105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,142200,2200,2,1.57,10115966250,71359,19.94,140500,142900,140150,182000,98000,140000,141761.60,3.10,0,10281,147800,143900,140000,136100,132200,141950,134150,117,42000,500,98000,100,1,23457472,33357,-305.81,12.51,12,0.30,-465.00,11368.00,230000,20240710,-38.17,88200,20241209,61.22,212500,-33.08,20250206,136100,4.48,20250422,230000,-38.17,20240710,88200,61.22,20241209,4.61,Y,000250,500,117 억,,727423,N,N,57050,N,00,N +20250423,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,141700,1700,2,1.21,1715889750,12180,3.40,140500,142300,140500,182000,98000,140000,140877.65,3.10,0,2716,147800,143900,140000,136100,132200,141950,134150,117,42000,500,98000,100,1,23457472,33239,-304.73,12.46,12,0.05,-465.00,11368.00,230000,20240710,-38.39,88200,20241209,60.66,212500,-33.32,20250206,136100,4.11,20250422,230000,-38.39,20240710,88200,60.66,20241209,4.61,Y,000250,500,117 억,,727423,N,N,57050,N,00,N 20250422,160104,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,140000,-4300,5,-2.98,49946610800,357858,139.30,140500,143900,136100,187500,101100,144300,139570.92,2.72,0,85685,154900,149600,146900,141600,138900,148250,140250,117,43200,500,101010,100,1,23457472,32840,-301.08,12.32,12,1.53,-465.00,11368.00,230000,20240710,-39.13,88200,20241209,58.73,212500,-34.12,20250206,136100,2.87,20250422,230000,-39.13,20240710,88200,58.73,20241209,4.50,Y,000250,500,117 억,,636965,N,N,57050,N,00,N 20250422,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,140900,-3400,5,-2.36,47212914400,338322,131.70,140500,143900,136100,187500,101100,144300,139550.23,2.72,0,80473,154900,149600,146900,141600,138900,148250,140250,117,43200,500,101010,100,1,23457472,33052,-303.01,12.39,12,1.44,-465.00,11368.00,230000,20240710,-38.74,88200,20241209,59.75,212500,-33.69,20250206,136100,3.53,20250422,230000,-38.74,20240710,88200,59.75,20241209,4.50,Y,000250,500,117 억,,636965,N,N,40571,N,00,N 20250422,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,138200,-6100,5,-4.23,40515854250,290401,113.04,140500,143900,136100,187500,101100,144300,139516.92,2.72,0,72662,154900,149600,146900,141600,138900,148250,140250,117,43200,500,101010,100,1,23457472,32418,-297.20,12.16,12,1.24,-465.00,11368.00,230000,20240710,-39.91,88200,20241209,56.69,212500,-34.96,20250206,136100,1.54,20250422,230000,-39.91,20240710,88200,56.69,20241209,4.50,Y,000250,500,117 억,,636965,N,N,40571,N,00,N diff --git a/000270/price/prices-20250401.csv b/000270/price/prices-20250401.csv index 4a86b0e0e80f..856c4855c06d 100644 --- a/000270/price/prices-20250401.csv +++ b/000270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90000,3200,2,3.69,106388632700,1192732,213.54,88100,90700,87500,112800,60800,86800,89197.33,38.56,0,157718,88533,87666,87133,86266,85733,87400,86000,21393,26000,5000,65960,100,1,397672632,357905,3.69,0.64,12,0.30,24413.00,141271.00,135000,20240619,-33.33,81300,20250411,10.70,107900,-16.59,20250114,81300,10.70,20250411,135000,-33.33,20240619,81300,10.70,20250411,0.20,Y,000270,5000,21393 억,,153346098,N,N,13491,N,00,N +20250423,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90400,3600,2,4.15,90916451900,1021033,182.80,88100,90700,87500,112800,60800,86800,89043.60,38.56,0,166408,88533,87666,87133,86266,85733,87400,86000,21393,26000,5000,65960,100,1,397672632,359496,3.70,0.64,12,0.26,24413.00,141271.00,135000,20240619,-33.04,81300,20250411,11.19,107900,-16.22,20250114,81300,11.19,20250411,135000,-33.04,20240619,81300,11.19,20250411,0.20,Y,000270,5000,21393 억,,153346098,N,N,32441,N,00,N +20250423,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,90600,3800,2,4.38,76728633000,864086,154.70,88100,90600,87500,112800,60800,86800,88797.45,38.56,0,168943,88533,87666,87133,86266,85733,87400,86000,21393,26000,5000,65960,100,1,397672632,360291,3.71,0.64,12,0.22,24413.00,141271.00,135000,20240619,-32.89,81300,20250411,11.44,107900,-16.03,20250114,81300,11.44,20250411,135000,-32.89,20240619,81300,11.44,20250411,0.20,Y,000270,5000,21393 억,,153346098,N,N,32441,N,00,N +20250423,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,89200,2400,2,2.76,56123165350,635259,113.73,88100,89300,87500,112800,60800,86800,88346.90,38.56,0,133412,88533,87666,87133,86266,85733,87400,86000,21393,26000,5000,65960,100,1,397672632,354724,3.65,0.63,12,0.16,24413.00,141271.00,135000,20240619,-33.93,81300,20250411,9.72,107900,-17.33,20250114,81300,9.72,20250411,135000,-33.93,20240619,81300,9.72,20250411,0.20,Y,000270,5000,21393 억,,153346098,N,N,32441,N,00,N +20250423,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88200,1400,2,1.61,36831973000,417956,74.83,88100,88700,87500,112800,60800,86800,88124.04,38.56,0,84183,88533,87666,87133,86266,85733,87400,86000,21393,26000,5000,65960,100,1,397672632,350747,3.61,0.62,12,0.11,24413.00,141271.00,135000,20240619,-34.67,81300,20250411,8.49,107900,-18.26,20250114,81300,8.49,20250411,135000,-34.67,20240619,81300,8.49,20250411,0.20,Y,000270,5000,21393 억,,153346098,N,N,32441,N,00,N +20250423,110104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88000,1200,2,1.38,27779759600,315251,56.44,88100,88700,87500,112800,60800,86800,88119.50,38.56,0,53685,88533,87666,87133,86266,85733,87400,86000,21393,26000,5000,65960,100,1,397672632,349952,3.60,0.62,12,0.08,24413.00,141271.00,135000,20240619,-34.81,81300,20250411,8.24,107900,-18.44,20250114,81300,8.24,20250411,135000,-34.81,20240619,81300,8.24,20250411,0.20,Y,000270,5000,21393 억,,153346098,N,N,32441,N,00,N +20250423,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88000,1200,2,1.38,16307388050,184918,33.11,88100,88700,87500,112800,60800,86800,88187.13,38.56,0,28949,88533,87666,87133,86266,85733,87400,86000,21393,26000,5000,65960,100,1,397672632,349952,3.60,0.62,12,0.05,24413.00,141271.00,135000,20240619,-34.81,81300,20250411,8.24,107900,-18.44,20250114,81300,8.24,20250411,135000,-34.81,20240619,81300,8.24,20250411,0.20,Y,000270,5000,21393 억,,153346098,N,N,32441,N,00,N +20250423,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,88100,1300,2,1.50,4377679700,49608,8.88,88100,88500,88100,112800,60800,86800,88245.44,38.56,0,4036,88533,87666,87133,86266,85733,87400,86000,21393,26000,5000,65960,100,1,397672632,350350,3.61,0.62,12,0.01,24413.00,141271.00,135000,20240619,-34.74,81300,20250411,8.36,107900,-18.35,20250114,81300,8.36,20250411,135000,-34.74,20240619,81300,8.36,20250411,0.20,Y,000270,5000,21393 억,,153346098,N,N,32441,N,00,N 20250422,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86800,-1200,5,-1.36,48747444300,558552,134.26,87600,88000,86600,114400,61600,88000,87274.83,38.60,0,-119570,89333,88666,87833,87166,86333,89000,87500,21393,26400,5000,66880,100,1,397672632,345180,3.56,0.61,12,0.14,24413.00,141271.00,135000,20240619,-35.70,81300,20250411,6.77,107900,-19.56,20250114,81300,6.77,20250411,135000,-35.70,20240619,81300,6.77,20250411,0.20,Y,000270,5000,21393 억,,153497135,N,N,32441,N,00,N 20250422,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86900,-1100,5,-1.25,39413248050,451019,108.41,87600,88000,86800,114400,61600,88000,87387.11,38.60,0,-111377,89333,88666,87833,87166,86333,89000,87500,21393,26400,5000,66880,100,1,397672632,345578,3.56,0.62,12,0.11,24413.00,141271.00,135000,20240619,-35.63,81300,20250411,6.89,107900,-19.46,20250114,81300,6.89,20250411,135000,-35.63,20240619,81300,6.89,20250411,0.20,Y,000270,5000,21393 억,,153497135,N,N,56945,N,00,N 20250422,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87100,-900,5,-1.02,31209039550,356702,85.74,87600,88000,87100,114400,61600,88000,87493.31,38.60,0,-87676,89333,88666,87833,87166,86333,89000,87500,21393,26400,5000,66880,100,1,397672632,346373,3.57,0.62,12,0.09,24413.00,141271.00,135000,20240619,-35.48,81300,20250411,7.13,107900,-19.28,20250114,81300,7.13,20250411,135000,-35.48,20240619,81300,7.13,20250411,0.20,Y,000270,5000,21393 억,,153497135,N,N,56945,N,00,N diff --git a/000300/price/prices-20250401.csv b/000300/price/prices-20250401.csv index 6db07a5af9f2..f31de109b995 100644 --- a/000300/price/prices-20250401.csv +++ b/000300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240412,0.00,1984,20240412,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240423,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250423,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240412,0.00,1984,20240412,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240423,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250423,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240412,0.00,1984,20240412,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240423,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250423,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240412,0.00,1984,20240412,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240423,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250423,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240412,0.00,1984,20240412,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240423,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250423,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240412,0.00,1984,20240412,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240423,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250423,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240412,0.00,1984,20240412,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240423,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250423,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240412,0.00,1984,20240412,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240423,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250422,160104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240411,0.00,1984,20240411,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240422,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250422,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240411,0.00,1984,20240411,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240422,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250422,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240411,0.00,1984,20240411,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240422,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250401.csv b/000320/price/prices-20250401.csv index ea893cecfeef..abb7fc098239 100644 --- a/000320/price/prices-20250401.csv +++ b/000320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14640,220,2,1.53,249678200,17009,190.11,14460,14900,14430,18740,10100,14420,14679.19,4.45,0,1241,14613,14516,14383,14286,14153,14565,14335,84,4320,500,10670,10,1,13291151,1946,3.91,0.41,12,0.13,3749.00,35364.00,14900,20250423,-1.74,10890,20240416,34.44,14900,-1.74,20250423,12640,15.82,20250203,14900,-1.74,20250423,11200,30.71,20240423,0.28,Y,000320,500,84 억,,591137,N,N,233,N,00,N +20250423,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14740,320,2,2.22,236625970,16120,180.17,14460,14900,14430,18740,10100,14420,14679.03,4.45,0,884,14613,14516,14383,14286,14153,14565,14335,84,4320,500,10670,10,1,13291151,1959,3.93,0.42,12,0.12,3749.00,35364.00,14900,20250423,-1.07,10890,20240416,35.35,14900,-1.07,20250423,12640,16.61,20250203,14900,-1.07,20250423,11200,31.61,20240423,0.28,Y,000320,500,84 억,,591137,N,N,69,N,00,N +20250423,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14760,340,2,2.36,220799930,15047,168.18,14460,14900,14430,18740,10100,14420,14674.02,4.45,0,1300,14613,14516,14383,14286,14153,14565,14335,84,4320,500,10670,10,1,13291151,1962,3.94,0.42,12,0.11,3749.00,35364.00,14900,20250423,-0.94,10890,20240416,35.54,14900,-0.94,20250423,12640,16.77,20250203,14900,-0.94,20250423,11200,31.79,20240423,0.28,Y,000320,500,84 억,,591137,N,N,69,N,00,N +20250423,130105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14780,360,2,2.50,212931450,14514,162.22,14460,14900,14430,18740,10100,14420,14670.76,4.45,0,1195,14613,14516,14383,14286,14153,14565,14335,84,4320,500,10670,10,1,13291151,1964,3.94,0.42,12,0.11,3749.00,35364.00,14900,20250423,-0.81,10890,20240416,35.72,14900,-0.81,20250423,12640,16.93,20250203,14900,-0.81,20250423,11200,31.96,20240423,0.28,Y,000320,500,84 억,,591137,N,N,69,N,00,N +20250423,120105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14790,370,2,2.57,202150520,13785,154.07,14460,14900,14430,18740,10100,14420,14664.53,4.45,0,1118,14613,14516,14383,14286,14153,14565,14335,84,4320,500,10670,10,1,13291151,1966,3.95,0.42,12,0.10,3749.00,35364.00,14900,20250423,-0.74,10890,20240416,35.81,14900,-0.74,20250423,12640,17.01,20250203,14900,-0.74,20250423,11200,32.05,20240423,0.28,Y,000320,500,84 억,,591137,N,N,69,N,00,N +20250423,110105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14890,470,2,3.26,186114530,12703,141.98,14460,14900,14430,18740,10100,14420,14651.23,4.45,0,1352,14613,14516,14383,14286,14153,14565,14335,84,4320,500,10670,10,1,13291151,1979,3.97,0.42,12,0.10,3749.00,35364.00,14900,20250423,-0.07,10890,20240416,36.73,14900,-0.07,20250423,12640,17.80,20250203,14900,-0.07,20250423,11200,32.95,20240423,0.28,Y,000320,500,84 억,,591137,N,N,69,N,00,N +20250423,100106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14640,220,2,1.53,91348410,6287,70.27,14460,14650,14430,18740,10100,14420,14529.73,4.45,0,1271,14613,14516,14383,14286,14153,14565,14335,84,4320,500,10670,10,1,13291151,1946,3.91,0.41,12,0.05,3749.00,35364.00,14650,20250423,-0.07,10890,20240416,34.44,14650,-0.07,20250423,12640,15.82,20250203,14650,-0.07,20250423,11200,30.71,20240423,0.28,Y,000320,500,84 억,,591137,N,N,69,N,00,N +20250423,090106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14590,170,2,1.18,4774440,329,3.68,14460,14590,14460,18740,10100,14420,14511.98,4.45,0,11,14613,14516,14383,14286,14153,14565,14335,84,4320,500,10670,10,1,13291151,1939,3.89,0.41,12,0.00,3749.00,35364.00,14590,20250423,0.00,10890,20240416,33.98,14590,0.00,20250423,12640,15.43,20250203,14590,0.00,20250423,11200,30.27,20240423,0.28,Y,000320,500,84 억,,591137,N,N,69,N,00,N 20250422,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14420,60,2,0.42,126639620,8786,87.61,14250,14480,14250,18660,10060,14360,14413.80,4.43,0,2138,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1917,3.85,0.41,12,0.07,3749.00,35364.00,14480,20250422,-0.41,10890,20240416,32.42,14480,-0.41,20250422,12640,14.08,20250203,14480,-0.41,20250422,11190,28.87,20240422,0.28,Y,000320,500,84 억,,589140,N,N,69,N,00,N 20250422,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14420,60,2,0.42,121982130,8463,84.39,14250,14480,14250,18660,10060,14360,14413.58,4.43,0,1941,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1917,3.85,0.41,12,0.06,3749.00,35364.00,14480,20250422,-0.41,10890,20240416,32.42,14480,-0.41,20250422,12640,14.08,20250203,14480,-0.41,20250422,11190,28.87,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N 20250422,140106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14430,70,2,0.49,116475410,8080,80.57,14250,14480,14250,18660,10060,14360,14415.27,4.43,0,1689,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1918,3.85,0.41,12,0.06,3749.00,35364.00,14480,20250422,-0.35,10890,20240416,32.51,14480,-0.35,20250422,12640,14.16,20250203,14480,-0.35,20250422,11190,28.95,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N diff --git a/000370/price/prices-20250401.csv b/000370/price/prices-20250401.csv index 8117f826cc86..a749d0031f40 100644 --- a/000370/price/prices-20250401.csv +++ b/000370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,0,3,0.00,444814761,112539,91.57,3955,3975,3935,5120,2765,3945,3952.54,13.96,0,6014,4038,3991,3953,3906,3868,3987,3902,5837,1175,5000,2910,5,1,116738915,4605,1.78,0.21,12,0.10,2217.00,18528.00,6230,20240820,-36.68,3640,20250409,8.38,4365,-9.62,20250313,3640,8.38,20250409,6230,-36.68,20240820,3640,8.38,20250409,0.63,Y,000370,5000,5836 억,,16291316,N,N,9718,N,00,N +20250423,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,15,2,0.38,356229761,90126,73.34,3955,3975,3935,5120,2765,3945,3952.57,13.96,0,6129,4038,3991,3953,3906,3868,3987,3902,5837,1175,5000,2910,5,1,116738915,4623,1.79,0.21,12,0.08,2217.00,18528.00,6230,20240820,-36.44,3640,20250409,8.79,4365,-9.28,20250313,3640,8.79,20250409,6230,-36.44,20240820,3640,8.79,20250409,0.63,Y,000370,5000,5836 억,,16291316,N,N,4017,N,00,N +20250423,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,10,2,0.25,270164156,68321,55.59,3955,3975,3935,5120,2765,3945,3954.34,13.96,0,10230,4038,3991,3953,3906,3868,3987,3902,5837,1175,5000,2910,5,1,116738915,4617,1.78,0.21,12,0.06,2217.00,18528.00,6230,20240820,-36.52,3640,20250409,8.65,4365,-9.39,20250313,3640,8.65,20250409,6230,-36.52,20240820,3640,8.65,20250409,0.63,Y,000370,5000,5836 억,,16291316,N,N,4017,N,00,N +20250423,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,10,2,0.25,226845786,57360,46.67,3955,3975,3935,5120,2765,3945,3954.77,13.96,0,10888,4038,3991,3953,3906,3868,3987,3902,5837,1175,5000,2910,5,1,116738915,4617,1.78,0.21,12,0.05,2217.00,18528.00,6230,20240820,-36.52,3640,20250409,8.65,4365,-9.39,20250313,3640,8.65,20250409,6230,-36.52,20240820,3640,8.65,20250409,0.63,Y,000370,5000,5836 억,,16291316,N,N,4017,N,00,N +20250423,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,15,2,0.38,192074801,48568,39.52,3955,3975,3935,5120,2765,3945,3954.76,13.96,0,8071,4038,3991,3953,3906,3868,3987,3902,5837,1175,5000,2910,5,1,116738915,4623,1.79,0.21,12,0.04,2217.00,18528.00,6230,20240820,-36.44,3640,20250409,8.79,4365,-9.28,20250313,3640,8.79,20250409,6230,-36.44,20240820,3640,8.79,20250409,0.63,Y,000370,5000,5836 억,,16291316,N,N,4017,N,00,N +20250423,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3970,25,2,0.63,140372506,35519,28.90,3955,3975,3935,5120,2765,3945,3952.04,13.96,0,1512,4038,3991,3953,3906,3868,3987,3902,5837,1175,5000,2910,5,1,116738915,4635,1.79,0.21,12,0.03,2217.00,18528.00,6230,20240820,-36.28,3640,20250409,9.07,4365,-9.05,20250313,3640,9.07,20250409,6230,-36.28,20240820,3640,9.07,20250409,0.63,Y,000370,5000,5836 억,,16291316,N,N,4017,N,00,N +20250423,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3955,10,2,0.25,88172581,22342,18.18,3955,3970,3935,5120,2765,3945,3946.49,13.96,0,-4808,4038,3991,3953,3906,3868,3987,3902,5837,1175,5000,2910,5,1,116738915,4617,1.78,0.21,12,0.02,2217.00,18528.00,6230,20240820,-36.52,3640,20250409,8.65,4365,-9.39,20250313,3640,8.65,20250409,6230,-36.52,20240820,3640,8.65,20250409,0.63,Y,000370,5000,5836 억,,16291316,N,N,4017,N,00,N +20250423,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,15,2,0.38,1445155,365,0.30,3955,3965,3955,5120,2765,3945,3959.33,13.96,0,-68,4038,3991,3953,3906,3868,3987,3902,5837,1175,5000,2910,5,1,116738915,4623,1.79,0.21,12,0.00,2217.00,18528.00,6230,20240820,-36.44,3640,20250409,8.79,4365,-9.28,20250313,3640,8.79,20250409,6230,-36.44,20240820,3640,8.79,20250409,0.63,Y,000370,5000,5836 억,,16291316,N,N,4017,N,00,N 20250422,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3945,0,3,0.00,487333478,122893,84.75,3945,4000,3915,5120,2765,3945,3965.51,13.96,0,-467,4021,3982,3921,3882,3821,4002,3902,5837,1175,5000,2910,5,1,116738915,4605,1.78,0.21,12,0.11,2217.00,18528.00,6230,20240820,-36.68,3640,20250409,8.38,4365,-9.62,20250313,3640,8.38,20250409,6230,-36.68,20240820,3640,8.38,20250409,0.64,Y,000370,5000,5836 억,,16296866,N,N,4017,N,00,N 20250422,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3957,12,2,0.30,442025452,111431,76.84,3945,4000,3915,5120,2765,3945,3966.81,13.96,0,2980,4021,3982,3921,3882,3821,4002,3902,5837,1175,5000,2910,5,1,116738915,4619,1.78,0.21,12,0.10,2217.00,18528.00,6230,20240820,-36.48,3640,20250409,8.71,4365,-9.35,20250313,3640,8.71,20250409,6230,-36.48,20240820,3640,8.71,20250409,0.64,Y,000370,5000,5836 억,,16296866,N,N,0,N,00,N 20250422,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3960,15,2,0.38,386787266,97484,67.22,3945,4000,3915,5120,2765,3945,3967.70,13.96,0,1460,4021,3982,3921,3882,3821,4002,3902,5837,1175,5000,2910,5,1,116738915,4623,1.79,0.21,12,0.08,2217.00,18528.00,6230,20240820,-36.44,3640,20250409,8.79,4365,-9.28,20250313,3640,8.79,20250409,6230,-36.44,20240820,3640,8.79,20250409,0.64,Y,000370,5000,5836 억,,16296866,N,N,0,N,00,N diff --git a/000390/price/prices-20250401.csv b/000390/price/prices-20250401.csv index 4a9ef0723af9..abdb5584982d 100644 --- a/000390/price/prices-20250401.csv +++ b/000390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,40,2,0.67,210814165,35195,66.39,5980,6020,5960,7760,4180,5970,5989.89,7.15,0,-4637,6070,6020,5960,5910,5850,5990,5880,136,1790,500,3940,10,1,27203469,1635,10.56,0.47,12,0.13,569.00,12734.00,11460,20240522,-47.56,5260,20250409,14.26,7370,-18.45,20250317,5260,14.26,20250409,11460,-47.56,20240522,5260,14.26,20250409,1.55,Y,000390,500,136 억,,1944507,N,N,2120,N,00,N +20250423,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,20,2,0.34,201932265,33715,63.59,5980,6020,5960,7760,4180,5970,5989.39,7.15,0,-4817,6070,6020,5960,5910,5850,5990,5880,136,1790,500,3940,10,1,27203469,1629,10.53,0.47,12,0.12,569.00,12734.00,11460,20240522,-47.73,5260,20250409,13.88,7370,-18.72,20250317,5260,13.88,20250409,11460,-47.73,20240522,5260,13.88,20250409,1.55,Y,000390,500,136 억,,1944507,N,N,936,N,00,N +20250423,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,10,2,0.17,174131350,29081,54.85,5980,6020,5960,7760,4180,5970,5987.80,7.15,0,-4780,6070,6020,5960,5910,5850,5990,5880,136,1790,500,3940,10,1,27203469,1627,10.51,0.47,12,0.11,569.00,12734.00,11460,20240522,-47.82,5260,20250409,13.69,7370,-18.86,20250317,5260,13.69,20250409,11460,-47.82,20240522,5260,13.69,20250409,1.55,Y,000390,500,136 억,,1944507,N,N,936,N,00,N +20250423,130106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,20,2,0.34,134758920,22510,42.46,5980,6020,5960,7760,4180,5970,5986.62,7.15,0,-4009,6070,6020,5960,5910,5850,5990,5880,136,1790,500,3940,10,1,27203469,1629,10.53,0.47,12,0.08,569.00,12734.00,11460,20240522,-47.73,5260,20250409,13.88,7370,-18.72,20250317,5260,13.88,20250409,11460,-47.73,20240522,5260,13.88,20250409,1.55,Y,000390,500,136 억,,1944507,N,N,936,N,00,N +20250423,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,30,2,0.50,126137010,21072,39.75,5980,6020,5960,7760,4180,5970,5986.00,7.15,0,-4390,6070,6020,5960,5910,5850,5990,5880,136,1790,500,3940,10,1,27203469,1632,10.54,0.47,12,0.08,569.00,12734.00,11460,20240522,-47.64,5260,20250409,14.07,7370,-18.59,20250317,5260,14.07,20250409,11460,-47.64,20240522,5260,14.07,20250409,1.55,Y,000390,500,136 억,,1944507,N,N,936,N,00,N +20250423,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,10,2,0.17,121730800,20337,38.36,5980,6020,5960,7760,4180,5970,5985.68,7.15,0,-4315,6070,6020,5960,5910,5850,5990,5880,136,1790,500,3940,10,1,27203469,1627,10.51,0.47,12,0.07,569.00,12734.00,11460,20240522,-47.82,5260,20250409,13.69,7370,-18.86,20250317,5260,13.69,20250409,11460,-47.82,20240522,5260,13.69,20250409,1.55,Y,000390,500,136 억,,1944507,N,N,936,N,00,N +20250423,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5980,10,2,0.17,55084580,9216,17.38,5980,6000,5960,7760,4180,5970,5977.06,7.15,0,-3471,6070,6020,5960,5910,5850,5990,5880,136,1790,500,3940,10,1,27203469,1627,10.51,0.47,12,0.03,569.00,12734.00,11460,20240522,-47.82,5260,20250409,13.69,7370,-18.86,20250317,5260,13.69,20250409,11460,-47.82,20240522,5260,13.69,20250409,1.55,Y,000390,500,136 억,,1944507,N,N,936,N,00,N +20250423,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5970,0,3,0.00,3525520,590,1.11,5980,5980,5960,7760,4180,5970,5975.46,7.15,0,-157,6070,6020,5960,5910,5850,5990,5880,136,1790,500,3940,10,1,27203469,1624,10.49,0.47,12,0.00,569.00,12734.00,11460,20240522,-47.91,5260,20250409,13.50,7370,-19.00,20250317,5260,13.50,20250409,11460,-47.91,20240522,5260,13.50,20250409,1.55,Y,000390,500,136 억,,1944507,N,N,936,N,00,N 20250422,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5970,10,2,0.17,316098110,53016,150.03,6000,6010,5900,7740,4180,5960,5962.32,7.12,0,8753,6000,5980,5940,5920,5880,5990,5930,136,1780,500,3930,10,1,27203469,1624,10.49,0.47,12,0.19,569.00,12734.00,11460,20240522,-47.91,5260,20250409,13.50,7370,-19.00,20250317,5260,13.50,20250409,11460,-47.91,20240522,5260,13.50,20250409,1.56,Y,000390,500,136 억,,1935532,N,N,936,N,00,N 20250422,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5950,-10,5,-0.17,304158370,51008,144.35,6000,6010,5900,7740,4180,5960,5962.95,7.12,0,9190,6000,5980,5940,5920,5880,5990,5930,136,1780,500,3930,10,1,27203469,1619,10.46,0.47,12,0.19,569.00,12734.00,11460,20240522,-48.08,5260,20250409,13.12,7370,-19.27,20250317,5260,13.12,20250409,11460,-48.08,20240522,5260,13.12,20250409,1.56,Y,000390,500,136 억,,1935532,N,N,2148,N,00,N 20250422,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5910,-50,5,-0.84,291899760,48940,138.50,6000,6010,5900,7740,4180,5960,5964.44,7.12,0,9565,6000,5980,5940,5920,5880,5990,5930,136,1780,500,3930,10,1,27203469,1608,10.39,0.46,12,0.18,569.00,12734.00,11460,20240522,-48.43,5260,20250409,12.36,7370,-19.81,20250317,5260,12.36,20250409,11460,-48.43,20240522,5260,12.36,20250409,1.56,Y,000390,500,136 억,,1935532,N,N,2148,N,00,N diff --git a/000400/price/prices-20250401.csv b/000400/price/prices-20250401.csv index a8e1441ba6cf..2032e9ba1828 100644 --- a/000400/price/prices-20250401.csv +++ b/000400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1719,-12,5,-0.69,248994277,145258,128.45,1725,1738,1696,2250,1212,1731,1714.15,1.24,0,-16782,1769,1750,1720,1701,1671,1759,1710,3103,519,1000,1170,1,1,310336320,5335,22.04,0.67,12,0.05,78.00,2563.00,4090,20240626,-57.97,1500,20250409,14.60,2140,-19.67,20250108,1500,14.60,20250409,4090,-57.97,20240626,1500,14.60,20250409,0.49,Y,000400,1000,3103 억,,3853549,N,N,1137,N,00,N +20250423,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1700,-31,5,-1.79,200640068,117090,103.54,1725,1738,1696,2250,1212,1731,1713.55,1.24,0,-1840,1769,1750,1720,1701,1671,1759,1710,3103,519,1000,1170,1,1,310336320,5276,21.79,0.66,12,0.04,78.00,2563.00,4090,20240626,-58.44,1500,20250409,13.33,2140,-20.56,20250108,1500,13.33,20250409,4090,-58.44,20240626,1500,13.33,20250409,0.49,Y,000400,1000,3103 억,,3853549,N,N,1375,N,00,N +20250423,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1722,-9,5,-0.52,107877524,62735,55.48,1725,1738,1711,2250,1212,1731,1719.57,1.24,0,-12462,1769,1750,1720,1701,1671,1759,1710,3103,519,1000,1170,1,1,310336320,5344,22.08,0.67,12,0.02,78.00,2563.00,4090,20240626,-57.90,1500,20250409,14.80,2140,-19.53,20250108,1500,14.80,20250409,4090,-57.90,20240626,1500,14.80,20250409,0.49,Y,000400,1000,3103 억,,3853549,N,N,1375,N,00,N +20250423,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1721,-10,5,-0.58,88286054,51337,45.40,1725,1738,1711,2250,1212,1731,1719.74,1.24,0,-13856,1769,1750,1720,1701,1671,1759,1710,3103,519,1000,1170,1,1,310336320,5341,22.06,0.67,12,0.02,78.00,2563.00,4090,20240626,-57.92,1500,20250409,14.73,2140,-19.58,20250108,1500,14.73,20250409,4090,-57.92,20240626,1500,14.73,20250409,0.49,Y,000400,1000,3103 억,,3853549,N,N,1375,N,00,N +20250423,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1725,-6,5,-0.35,68578764,39898,35.28,1725,1738,1711,2250,1212,1731,1718.85,1.24,0,-14143,1769,1750,1720,1701,1671,1759,1710,3103,519,1000,1170,1,1,310336320,5353,22.12,0.67,12,0.01,78.00,2563.00,4090,20240626,-57.82,1500,20250409,15.00,2140,-19.39,20250108,1500,15.00,20250409,4090,-57.82,20240626,1500,15.00,20250409,0.49,Y,000400,1000,3103 억,,3853549,N,N,1375,N,00,N +20250423,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1729,-2,5,-0.12,38254296,22265,19.69,1725,1738,1711,2250,1212,1731,1718.14,1.24,0,-12585,1769,1750,1720,1701,1671,1759,1710,3103,519,1000,1170,1,1,310336320,5366,22.17,0.67,12,0.01,78.00,2563.00,4090,20240626,-57.73,1500,20250409,15.27,2140,-19.21,20250108,1500,15.27,20250409,4090,-57.73,20240626,1500,15.27,20250409,0.49,Y,000400,1000,3103 억,,3853549,N,N,1375,N,00,N +20250423,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1721,-10,5,-0.58,32123663,18715,16.55,1725,1738,1711,2250,1212,1731,1716.47,1.24,0,-11860,1769,1750,1720,1701,1671,1759,1710,3103,519,1000,1170,1,1,310336320,5341,22.06,0.67,12,0.01,78.00,2563.00,4090,20240626,-57.92,1500,20250409,14.73,2140,-19.58,20250108,1500,14.73,20250409,4090,-57.92,20240626,1500,14.73,20250409,0.49,Y,000400,1000,3103 억,,3853549,N,N,1375,N,00,N +20250423,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1732,1,2,0.06,243571,141,0.12,1725,1732,1725,2250,1212,1731,1727.45,1.24,0,52,1769,1750,1720,1701,1671,1759,1710,3103,519,1000,1170,1,1,310336320,5375,22.21,0.68,12,0.00,78.00,2563.00,4090,20240626,-57.65,1500,20250409,15.47,2140,-19.07,20250108,1500,15.47,20250409,4090,-57.65,20240626,1500,15.47,20250409,0.49,Y,000400,1000,3103 억,,3853549,N,N,1375,N,00,N 20250422,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1731,41,2,2.43,193803530,112835,68.28,1690,1739,1690,2195,1183,1690,1717.58,1.23,0,47443,1711,1700,1681,1670,1651,1706,1676,3103,505,1000,1140,1,1,310336320,5372,22.19,0.68,12,0.04,78.00,2563.00,4090,20240626,-57.68,1500,20250409,15.40,2140,-19.11,20250108,1500,15.40,20250409,4090,-57.68,20240626,1500,15.40,20250409,0.49,Y,000400,1000,3103 억,,3808793,N,N,1375,N,00,N 20250422,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1721,31,2,1.83,173929800,101332,61.32,1690,1739,1690,2195,1183,1690,1716.44,1.23,0,44911,1711,1700,1681,1670,1651,1706,1676,3103,505,1000,1140,1,1,310336320,5341,22.06,0.67,12,0.03,78.00,2563.00,4090,20240626,-57.92,1500,20250409,14.73,2140,-19.58,20250108,1500,14.73,20250409,4090,-57.92,20240626,1500,14.73,20250409,0.49,Y,000400,1000,3103 억,,3808793,N,N,2784,N,00,N 20250422,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1719,29,2,1.72,153138360,89255,54.01,1690,1739,1690,2195,1183,1690,1715.74,1.23,0,36048,1711,1700,1681,1670,1651,1706,1676,3103,505,1000,1140,1,1,310336320,5335,22.04,0.67,12,0.03,78.00,2563.00,4090,20240626,-57.97,1500,20250409,14.60,2140,-19.67,20250108,1500,14.60,20250409,4090,-57.97,20240626,1500,14.60,20250409,0.49,Y,000400,1000,3103 억,,3808793,N,N,2784,N,00,N diff --git a/000430/price/prices-20250401.csv b/000430/price/prices-20250401.csv index a9582f08b3e7..461902391be0 100644 --- a/000430/price/prices-20250401.csv +++ b/000430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,40,2,1.08,112563588,30192,102.20,3730,3750,3690,4795,2585,3690,3728.26,1.98,0,3550,3790,3740,3690,3640,3590,3765,3665,310,1105,500,2650,5,1,62000000,2313,9.79,0.45,12,0.05,381.00,8359.00,5950,20240429,-37.31,3245,20250407,14.95,4120,-9.47,20250115,3245,14.95,20250407,5950,-37.31,20240429,3245,14.95,20250407,0.63,Y,000430,500,310 억,,1228058,N,N,1161,N,00,N +20250423,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3735,45,2,1.22,102988188,27623,93.51,3730,3750,3690,4795,2585,3690,3728.35,1.98,0,3278,3790,3740,3690,3640,3590,3765,3665,310,1105,500,2650,5,1,62000000,2316,9.80,0.45,12,0.04,381.00,8359.00,5950,20240429,-37.23,3245,20250407,15.10,4120,-9.34,20250115,3245,15.10,20250407,5950,-37.23,20240429,3245,15.10,20250407,0.63,Y,000430,500,310 억,,1228058,N,N,129,N,00,N +20250423,140106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,20,2,0.54,80124103,21472,72.69,3730,3750,3690,4795,2585,3690,3731.56,1.98,0,2170,3790,3740,3690,3640,3590,3765,3665,310,1105,500,2650,5,1,62000000,2300,9.74,0.44,12,0.03,381.00,8359.00,5950,20240429,-37.65,3245,20250407,14.33,4120,-9.95,20250115,3245,14.33,20250407,5950,-37.65,20240429,3245,14.33,20250407,0.63,Y,000430,500,310 억,,1228058,N,N,129,N,00,N +20250423,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,50,2,1.36,63720786,17068,57.78,3730,3750,3690,4795,2585,3690,3733.35,1.98,0,2327,3790,3740,3690,3640,3590,3765,3665,310,1105,500,2650,5,1,62000000,2319,9.82,0.45,12,0.03,381.00,8359.00,5950,20240429,-37.14,3245,20250407,15.25,4120,-9.22,20250115,3245,15.25,20250407,5950,-37.14,20240429,3245,15.25,20250407,0.63,Y,000430,500,310 억,,1228058,N,N,129,N,00,N +20250423,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,50,2,1.36,53153859,14242,48.21,3730,3750,3690,4795,2585,3690,3732.19,1.98,0,2534,3790,3740,3690,3640,3590,3765,3665,310,1105,500,2650,5,1,62000000,2319,9.82,0.45,12,0.02,381.00,8359.00,5950,20240429,-37.14,3245,20250407,15.25,4120,-9.22,20250115,3245,15.25,20250407,5950,-37.14,20240429,3245,15.25,20250407,0.63,Y,000430,500,310 억,,1228058,N,N,129,N,00,N +20250423,110106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,50,2,1.36,51965579,13924,47.13,3730,3750,3690,4795,2585,3690,3732.09,1.98,0,2448,3790,3740,3690,3640,3590,3765,3665,310,1105,500,2650,5,1,62000000,2319,9.82,0.45,12,0.02,381.00,8359.00,5950,20240429,-37.14,3245,20250407,15.25,4120,-9.22,20250115,3245,15.25,20250407,5950,-37.14,20240429,3245,15.25,20250407,0.63,Y,000430,500,310 억,,1228058,N,N,129,N,00,N +20250423,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,30,2,0.81,26850890,7202,24.38,3730,3735,3690,4795,2585,3690,3728.25,1.98,0,-227,3790,3740,3690,3640,3590,3765,3665,310,1105,500,2650,5,1,62000000,2306,9.76,0.45,12,0.01,381.00,8359.00,5950,20240429,-37.48,3245,20250407,14.64,4120,-9.71,20250115,3245,14.64,20250407,5950,-37.48,20240429,3245,14.64,20250407,0.63,Y,000430,500,310 억,,1228058,N,N,129,N,00,N +20250423,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,15,2,0.41,1374920,369,1.25,3730,3730,3705,4795,2585,3690,3726.07,1.98,0,0,3790,3740,3690,3640,3590,3765,3665,310,1105,500,2650,5,1,62000000,2297,9.72,0.44,12,0.00,381.00,8359.00,5950,20240429,-37.73,3245,20250407,14.18,4120,-10.07,20250115,3245,14.18,20250407,5950,-37.73,20240429,3245,14.18,20250407,0.63,Y,000430,500,310 억,,1228058,N,N,129,N,00,N 20250422,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3690,30,2,0.82,108519200,29457,73.81,3660,3740,3640,4755,2565,3660,3683.99,1.99,0,-3199,3846,3752,3701,3607,3556,3727,3582,310,1095,500,2630,5,1,62000000,2288,9.69,0.44,12,0.05,381.00,8359.00,5950,20240429,-37.98,3245,20250407,13.71,4120,-10.44,20250115,3245,13.71,20250407,5950,-37.98,20240429,3245,13.71,20250407,0.62,Y,000430,500,310 억,,1232078,N,N,129,N,00,N 20250422,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,50,2,1.37,86538925,23502,58.89,3660,3740,3640,4755,2565,3660,3682.19,1.99,0,-4297,3846,3752,3701,3607,3556,3727,3582,310,1095,500,2630,5,1,62000000,2300,9.74,0.44,12,0.04,381.00,8359.00,5950,20240429,-37.65,3245,20250407,14.33,4120,-9.95,20250115,3245,14.33,20250407,5950,-37.65,20240429,3245,14.33,20250407,0.62,Y,000430,500,310 억,,1232078,N,N,970,N,00,N 20250422,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,50,2,1.37,83236400,22609,56.65,3660,3740,3640,4755,2565,3660,3681.56,1.99,0,-3428,3846,3752,3701,3607,3556,3727,3582,310,1095,500,2630,5,1,62000000,2300,9.74,0.44,12,0.04,381.00,8359.00,5950,20240429,-37.65,3245,20250407,14.33,4120,-9.95,20250115,3245,14.33,20250407,5950,-37.65,20240429,3245,14.33,20250407,0.62,Y,000430,500,310 억,,1232078,N,N,970,N,00,N diff --git a/000440/price/prices-20250401.csv b/000440/price/prices-20250401.csv index 578db1c0bd80..090d498ebc09 100644 --- a/000440/price/prices-20250401.csv +++ b/000440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13280,280,2,2.15,133232930,10072,100.93,13110,13490,13000,16900,9100,13000,13227.98,1.73,0,1201,13293,13146,13043,12896,12793,13220,12970,31,3900,500,8320,10,1,6227130,827,-87.37,1.30,12,0.16,-152.00,10249.00,31100,20240604,-57.30,12210,20250409,8.76,17880,-25.73,20250114,12210,8.76,20250409,31100,-57.30,20240604,12210,8.76,20250409,1.98,Y,000440,500,31 억,,107492,N,N,1274,N,00,N +20250423,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13340,340,2,2.62,119933700,9073,90.92,13110,13490,13000,16900,9100,13000,13218.75,1.73,0,683,13293,13146,13043,12896,12793,13220,12970,31,3900,500,8320,10,1,6227130,831,-87.76,1.30,12,0.15,-152.00,10249.00,31100,20240604,-57.11,12210,20250409,9.25,17880,-25.39,20250114,12210,9.25,20250409,31100,-57.11,20240604,12210,9.25,20250409,1.98,Y,000440,500,31 억,,107492,N,N,2404,N,00,N +20250423,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13370,370,2,2.85,105545760,7994,80.11,13110,13490,13000,16900,9100,13000,13203.12,1.73,0,653,13293,13146,13043,12896,12793,13220,12970,31,3900,500,8320,10,1,6227130,833,-87.96,1.30,12,0.13,-152.00,10249.00,31100,20240604,-57.01,12210,20250409,9.50,17880,-25.22,20250114,12210,9.50,20250409,31100,-57.01,20240604,12210,9.50,20250409,1.98,Y,000440,500,31 억,,107492,N,N,2404,N,00,N +20250423,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13200,200,2,1.54,70680900,5377,53.88,13110,13280,13000,16900,9100,13000,13145.04,1.73,0,856,13293,13146,13043,12896,12793,13220,12970,31,3900,500,8320,10,1,6227130,822,-86.84,1.29,12,0.09,-152.00,10249.00,31100,20240604,-57.56,12210,20250409,8.11,17880,-26.17,20250114,12210,8.11,20250409,31100,-57.56,20240604,12210,8.11,20250409,1.98,Y,000440,500,31 억,,107492,N,N,2404,N,00,N +20250423,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13180,180,2,1.38,63552660,4836,48.46,13110,13280,13000,16900,9100,13000,13141.58,1.73,0,493,13293,13146,13043,12896,12793,13220,12970,31,3900,500,8320,10,1,6227130,821,-86.71,1.29,12,0.08,-152.00,10249.00,31100,20240604,-57.62,12210,20250409,7.94,17880,-26.29,20250114,12210,7.94,20250409,31100,-57.62,20240604,12210,7.94,20250409,1.98,Y,000440,500,31 억,,107492,N,N,2404,N,00,N +20250423,110106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13110,110,2,0.85,59969610,4563,45.73,13110,13280,13000,16900,9100,13000,13142.58,1.73,0,456,13293,13146,13043,12896,12793,13220,12970,31,3900,500,8320,10,1,6227130,816,-86.25,1.28,12,0.07,-152.00,10249.00,31100,20240604,-57.85,12210,20250409,7.37,17880,-26.68,20250114,12210,7.37,20250409,31100,-57.85,20240604,12210,7.37,20250409,1.98,Y,000440,500,31 억,,107492,N,N,2404,N,00,N +20250423,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13200,200,2,1.54,24059290,1829,18.33,13110,13280,13070,16900,9100,13000,13154.34,1.73,0,743,13293,13146,13043,12896,12793,13220,12970,31,3900,500,8320,10,1,6227130,822,-86.84,1.29,12,0.03,-152.00,10249.00,31100,20240604,-57.56,12210,20250409,8.11,17880,-26.17,20250114,12210,8.11,20250409,31100,-57.56,20240604,12210,8.11,20250409,1.98,Y,000440,500,31 억,,107492,N,N,2404,N,00,N +20250423,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13070,70,2,0.54,5112330,391,3.92,13110,13120,13070,16900,9100,13000,13075.01,1.73,0,30,13293,13146,13043,12896,12793,13220,12970,31,3900,500,8320,10,1,6227130,814,-85.99,1.28,12,0.01,-152.00,10249.00,31100,20240604,-57.97,12210,20250409,7.04,17880,-26.90,20250114,12210,7.04,20250409,31100,-57.97,20240604,12210,7.04,20250409,1.98,Y,000440,500,31 억,,107492,N,N,2404,N,00,N 20250422,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13000,-180,5,-1.37,129926395,9979,174.55,12970,13190,12940,17130,9230,13180,13019.98,1.71,0,737,14280,13730,13390,12840,12500,13560,12670,31,3950,500,8430,10,1,6227130,810,-85.53,1.27,12,0.16,-152.00,10249.00,31100,20240604,-58.20,12210,20250409,6.47,17880,-27.29,20250114,12210,6.47,20250409,31100,-58.20,20240604,12210,6.47,20250409,1.97,Y,000440,500,31 억,,106725,N,N,2404,N,00,N 20250422,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13000,-180,5,-1.37,115533615,8876,155.26,12970,13190,12940,17130,9230,13180,13016.41,1.71,0,801,14280,13730,13390,12840,12500,13560,12670,31,3950,500,8430,10,1,6227130,810,-85.53,1.27,12,0.14,-152.00,10249.00,31100,20240604,-58.20,12210,20250409,6.47,17880,-27.29,20250114,12210,6.47,20250409,31100,-58.20,20240604,12210,6.47,20250409,1.97,Y,000440,500,31 억,,106725,N,N,426,N,00,N 20250422,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13010,-170,5,-1.29,107820700,8283,144.88,12970,13190,12940,17130,9230,13180,13017.11,1.71,0,894,14280,13730,13390,12840,12500,13560,12670,31,3950,500,8430,10,1,6227130,810,-85.59,1.27,12,0.13,-152.00,10249.00,31100,20240604,-58.17,12210,20250409,6.55,17880,-27.24,20250114,12210,6.55,20250409,31100,-58.17,20240604,12210,6.55,20250409,1.97,Y,000440,500,31 억,,106725,N,N,426,N,00,N diff --git a/000480/price/prices-20250401.csv b/000480/price/prices-20250401.csv index 1ab1c4b6a91c..68e4cc7deb91 100644 --- a/000480/price/prices-20250401.csv +++ b/000480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5150,0,3,0.00,49973660,9740,702.24,5170,5170,5110,6690,3610,5150,5130.77,1.12,0,14,5176,5162,5136,5122,5096,5170,5130,234,1540,500,3810,10,1,46890490,2415,-103.00,0.39,12,0.02,-50.00,13180.00,6650,20240712,-22.56,4705,20250409,9.46,5750,-10.43,20250102,4705,9.46,20250409,6650,-22.56,20240712,4705,9.46,20250409,0.09,Y,000480,500,234 억,,523363,N,N,188,N,00,N +20250423,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5140,-10,5,-0.19,45212500,8815,635.54,5170,5170,5110,6690,3610,5150,5129.04,1.12,0,132,5176,5162,5136,5122,5096,5170,5130,234,1540,500,3810,10,1,46890490,2410,-102.80,0.39,12,0.02,-50.00,13180.00,6650,20240712,-22.71,4705,20250409,9.25,5750,-10.61,20250102,4705,9.25,20250409,6650,-22.71,20240712,4705,9.25,20250409,0.09,Y,000480,500,234 억,,523363,N,N,27,N,00,N +20250423,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5120,-30,5,-0.58,40560880,7910,570.30,5170,5170,5110,6690,3610,5150,5127.80,1.12,0,196,5176,5162,5136,5122,5096,5170,5130,234,1540,500,3810,10,1,46890490,2401,-102.40,0.39,12,0.02,-50.00,13180.00,6650,20240712,-23.01,4705,20250409,8.82,5750,-10.96,20250102,4705,8.82,20250409,6650,-23.01,20240712,4705,8.82,20250409,0.09,Y,000480,500,234 억,,523363,N,N,27,N,00,N +20250423,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5110,-40,5,-0.78,37968770,7404,533.81,5170,5170,5110,6690,3610,5150,5128.14,1.12,0,179,5176,5162,5136,5122,5096,5170,5130,234,1540,500,3810,10,1,46890490,2396,-102.20,0.39,12,0.02,-50.00,13180.00,6650,20240712,-23.16,4705,20250409,8.61,5750,-11.13,20250102,4705,8.61,20250409,6650,-23.16,20240712,4705,8.61,20250409,0.09,Y,000480,500,234 억,,523363,N,N,27,N,00,N +20250423,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5130,-20,5,-0.39,20250160,3947,284.57,5170,5170,5120,6690,3610,5150,5130.52,1.12,0,272,5176,5162,5136,5122,5096,5170,5130,234,1540,500,3810,10,1,46890490,2405,-102.60,0.39,12,0.01,-50.00,13180.00,6650,20240712,-22.86,4705,20250409,9.03,5750,-10.78,20250102,4705,9.03,20250409,6650,-22.86,20240712,4705,9.03,20250409,0.09,Y,000480,500,234 억,,523363,N,N,27,N,00,N +20250423,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5140,-10,5,-0.19,14330690,2791,201.23,5170,5170,5120,6690,3610,5150,5134.61,1.12,0,275,5176,5162,5136,5122,5096,5170,5130,234,1540,500,3810,10,1,46890490,2410,-102.80,0.39,12,0.01,-50.00,13180.00,6650,20240712,-22.71,4705,20250409,9.25,5750,-10.61,20250102,4705,9.25,20250409,6650,-22.71,20240712,4705,9.25,20250409,0.09,Y,000480,500,234 억,,523363,N,N,27,N,00,N +20250423,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5150,0,3,0.00,7781570,1514,109.16,5170,5170,5120,6690,3610,5150,5139.74,1.12,0,127,5176,5162,5136,5122,5096,5170,5130,234,1540,500,3810,10,1,46890490,2415,-103.00,0.39,12,0.00,-50.00,13180.00,6650,20240712,-22.56,4705,20250409,9.46,5750,-10.43,20250102,4705,9.46,20250409,6650,-22.56,20240712,4705,9.46,20250409,0.09,Y,000480,500,234 억,,523363,N,N,27,N,00,N +20250423,090108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5120,-30,5,-0.58,522400,102,7.35,5170,5170,5120,6690,3610,5150,5121.57,1.12,0,0,5176,5162,5136,5122,5096,5170,5130,234,1540,500,3810,10,1,46890490,2401,-102.40,0.39,12,0.00,-50.00,13180.00,6650,20240712,-23.01,4705,20250409,8.82,5750,-10.96,20250102,4705,8.82,20250409,6650,-23.01,20240712,4705,8.82,20250409,0.09,Y,000480,500,234 억,,523363,N,N,27,N,00,N 20250422,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5150,40,2,0.78,7109900,1384,15.91,5120,5150,5110,6640,3580,5110,5137.21,1.12,0,488,5156,5132,5106,5082,5056,5135,5085,234,1530,500,3780,10,1,46890490,2415,-103.00,0.39,12,0.00,-50.00,13180.00,6650,20240712,-22.56,4705,20250409,9.46,5750,-10.43,20250102,4705,9.46,20250409,6650,-22.56,20240712,4705,9.46,20250409,0.09,Y,000480,500,234 억,,523283,N,N,27,N,00,N 20250422,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5140,30,2,0.59,3923290,765,8.80,5120,5140,5110,6640,3580,5110,5128.48,1.12,0,41,5156,5132,5106,5082,5056,5135,5085,234,1530,500,3780,10,1,46890490,2410,-102.80,0.39,12,0.00,-50.00,13180.00,6650,20240712,-22.71,4705,20250409,9.25,5750,-10.61,20250102,4705,9.25,20250409,6650,-22.71,20240712,4705,9.25,20250409,0.09,Y,000480,500,234 억,,523283,N,N,230,N,00,N 20250422,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5140,30,2,0.59,3825770,746,8.58,5120,5140,5110,6640,3580,5110,5128.38,1.12,0,39,5156,5132,5106,5082,5056,5135,5085,234,1530,500,3780,10,1,46890490,2410,-102.80,0.39,12,0.00,-50.00,13180.00,6650,20240712,-22.71,4705,20250409,9.25,5750,-10.61,20250102,4705,9.25,20250409,6650,-22.71,20240712,4705,9.25,20250409,0.09,Y,000480,500,234 억,,523283,N,N,230,N,00,N diff --git a/000490/price/prices-20250401.csv b/000490/price/prices-20250401.csv index 69b1c8ca4d1e..5c1490a66b2b 100644 --- a/000490/price/prices-20250401.csv +++ b/000490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10560,60,2,0.57,3933078675,372681,34.54,10490,10800,10360,13650,7350,10500,10553.48,5.39,0,9482,11420,10960,10500,10040,9580,11190,10270,257,3150,1000,6930,10,1,25654140,2709,-8.99,0.63,12,1.45,-1174.00,16723.00,15880,20250213,-33.50,7850,20241115,34.52,15880,-33.50,20250213,9010,17.20,20250407,15880,-33.50,20250213,7850,34.52,20241115,3.75,Y,000490,1000,256 억,,1381688,N,N,29540,N,00,N +20250423,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10560,60,2,0.57,3782368455,358424,33.22,10490,10800,10360,13650,7350,10500,10552.78,5.39,0,5082,11420,10960,10500,10040,9580,11190,10270,257,3150,1000,6930,10,1,25654140,2709,-8.99,0.63,12,1.40,-1174.00,16723.00,15880,20250213,-33.50,7850,20241115,34.52,15880,-33.50,20250213,9010,17.20,20250407,15880,-33.50,20250213,7850,34.52,20241115,3.75,Y,000490,1000,256 억,,1381688,N,N,84470,N,00,N +20250423,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10560,60,2,0.57,3564100340,337742,31.30,10490,10800,10360,13650,7350,10500,10552.73,5.39,0,418,11420,10960,10500,10040,9580,11190,10270,257,3150,1000,6930,10,1,25654140,2709,-8.99,0.63,12,1.32,-1174.00,16723.00,15880,20250213,-33.50,7850,20241115,34.52,15880,-33.50,20250213,9010,17.20,20250407,15880,-33.50,20250213,7850,34.52,20241115,3.75,Y,000490,1000,256 억,,1381688,N,N,84470,N,00,N +20250423,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10540,40,2,0.38,3267188230,309494,28.68,10490,10800,10360,13650,7350,10500,10556.55,5.39,0,-12296,11420,10960,10500,10040,9580,11190,10270,257,3150,1000,6930,10,1,25654140,2704,-8.98,0.63,12,1.21,-1174.00,16723.00,15880,20250213,-33.63,7850,20241115,34.27,15880,-33.63,20250213,9010,16.98,20250407,15880,-33.63,20250213,7850,34.27,20241115,3.75,Y,000490,1000,256 억,,1381688,N,N,84470,N,00,N +20250423,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10490,-10,5,-0.10,2990290660,283209,26.25,10490,10800,10360,13650,7350,10500,10558.60,5.39,0,-11508,11420,10960,10500,10040,9580,11190,10270,257,3150,1000,6930,10,1,25654140,2691,-8.94,0.63,12,1.10,-1174.00,16723.00,15880,20250213,-33.94,7850,20241115,33.63,15880,-33.94,20250213,9010,16.43,20250407,15880,-33.94,20250213,7850,33.63,20241115,3.75,Y,000490,1000,256 억,,1381688,N,N,84470,N,00,N +20250423,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10540,40,2,0.38,2644391630,250152,23.18,10490,10800,10360,13650,7350,10500,10571.14,5.39,0,-11785,11420,10960,10500,10040,9580,11190,10270,257,3150,1000,6930,10,1,25654140,2704,-8.98,0.63,12,0.98,-1174.00,16723.00,15880,20250213,-33.63,7850,20241115,34.27,15880,-33.63,20250213,9010,16.98,20250407,15880,-33.63,20250213,7850,34.27,20241115,3.75,Y,000490,1000,256 억,,1381688,N,N,84470,N,00,N +20250423,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10440,-60,5,-0.57,767739520,73489,6.81,10490,10550,10360,13650,7350,10500,10446.98,5.39,0,14618,11420,10960,10500,10040,9580,11190,10270,257,3150,1000,6930,10,1,25654140,2678,-8.89,0.62,12,0.29,-1174.00,16723.00,15880,20250213,-34.26,7850,20241115,32.99,15880,-34.26,20250213,9010,15.87,20250407,15880,-34.26,20250213,7850,32.99,20241115,3.75,Y,000490,1000,256 억,,1381688,N,N,84470,N,00,N +20250423,090108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10410,-90,5,-0.86,52280870,4994,0.46,10490,10490,10410,13650,7350,10500,10468.61,5.39,0,-2185,11420,10960,10500,10040,9580,11190,10270,257,3150,1000,6930,10,1,25654140,2671,-8.87,0.62,12,0.02,-1174.00,16723.00,15880,20250213,-34.45,7850,20241115,32.61,15880,-34.45,20250213,9010,15.54,20250407,15880,-34.45,20250213,7850,32.61,20241115,3.75,Y,000490,1000,256 억,,1381688,N,N,84470,N,00,N 20250422,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10500,290,2,2.84,11494256880,1079000,1111.59,10040,10960,10040,13270,7150,10210,10652.72,6.18,0,-214641,10443,10326,10243,10126,10043,10285,10085,257,3060,1000,6730,10,1,25654140,2694,-8.94,0.63,12,4.21,-1174.00,16723.00,15880,20250213,-33.88,7850,20241115,33.76,15880,-33.88,20250213,9010,16.54,20250407,15880,-33.88,20250213,7850,33.76,20241115,3.71,Y,000490,1000,256 억,,1585514,N,N,84470,N,00,N 20250422,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10500,290,2,2.84,11183202760,1049301,1081.00,10040,10960,10040,13270,7150,10210,10657.76,6.18,0,-211364,10443,10326,10243,10126,10043,10285,10085,257,3060,1000,6730,10,1,25654140,2694,-8.94,0.63,12,4.09,-1174.00,16723.00,15880,20250213,-33.88,7850,20241115,33.76,15880,-33.88,20250213,9010,16.54,20250407,15880,-33.88,20250213,7850,33.76,20241115,3.71,Y,000490,1000,256 억,,1585514,N,N,7606,N,00,N 20250422,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10400,190,2,1.86,10670376235,1000216,1030.43,10040,10960,10040,13270,7150,10210,10668.07,6.18,0,-216763,10443,10326,10243,10126,10043,10285,10085,257,3060,1000,6730,10,1,25654140,2668,-8.86,0.62,12,3.90,-1174.00,16723.00,15880,20250213,-34.51,7850,20241115,32.48,15880,-34.51,20250213,9010,15.43,20250407,15880,-34.51,20250213,7850,32.48,20241115,3.71,Y,000490,1000,256 억,,1585514,N,N,7606,N,00,N diff --git a/000500/price/prices-20250401.csv b/000500/price/prices-20250401.csv index 92f0f5348b95..d58f91175c23 100644 --- a/000500/price/prices-20250401.csv +++ b/000500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54700,7150,2,15.04,25453961150,463337,689.09,52000,57100,51900,61800,33300,47550,54936.18,1.16,0,-9556,50550,49050,48250,46750,45950,48650,46350,827,14250,5000,33280,100,1,16543115,9049,16.86,1.19,12,2.80,3244.00,46022.00,74500,20240513,-26.58,28600,20240909,91.26,69600,-21.41,20250123,34400,59.01,20250409,74500,-26.58,20240513,28600,91.26,20240909,0.72,Y,000500,5000,827 억,,192565,N,N,7177,N,00,N +20250423,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54700,7150,2,15.04,24791276000,451191,671.03,52000,57100,51900,61800,33300,47550,54946.30,1.16,0,-9561,50550,49050,48250,46750,45950,48650,46350,827,14250,5000,33280,100,1,16543115,9049,16.86,1.19,12,2.73,3244.00,46022.00,74500,20240513,-26.58,28600,20240909,91.26,69600,-21.41,20250123,34400,59.01,20250409,74500,-26.58,20240513,28600,91.26,20240909,0.72,Y,000500,5000,827 억,,192565,N,N,2385,N,00,N +20250423,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54700,7150,2,15.04,23544656650,428410,637.15,52000,57100,51900,61800,33300,47550,54958.23,1.16,0,-7294,50550,49050,48250,46750,45950,48650,46350,827,14250,5000,33280,100,1,16543115,9049,16.86,1.19,12,2.59,3244.00,46022.00,74500,20240513,-26.58,28600,20240909,91.26,69600,-21.41,20250123,34400,59.01,20250409,74500,-26.58,20240513,28600,91.26,20240909,0.72,Y,000500,5000,827 억,,192565,N,N,2385,N,00,N +20250423,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,55100,7550,2,15.88,22208571250,404154,601.07,52000,57100,51900,61800,33300,47550,54950.76,1.16,0,-3122,50550,49050,48250,46750,45950,48650,46350,827,14250,5000,33280,100,1,16543115,9115,16.99,1.20,12,2.44,3244.00,46022.00,74500,20240513,-26.04,28600,20240909,92.66,69600,-20.83,20250123,34400,60.17,20250409,74500,-26.04,20240513,28600,92.66,20240909,0.72,Y,000500,5000,827 억,,192565,N,N,2385,N,00,N +20250423,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54700,7150,2,15.04,20764006150,377570,561.53,52000,57100,51900,61800,33300,47550,54993.79,1.16,0,-7829,50550,49050,48250,46750,45950,48650,46350,827,14250,5000,33280,100,1,16543115,9049,16.86,1.19,12,2.28,3244.00,46022.00,74500,20240513,-26.58,28600,20240909,91.26,69600,-21.41,20250123,34400,59.01,20250409,74500,-26.58,20240513,28600,91.26,20240909,0.72,Y,000500,5000,827 억,,192565,N,N,2385,N,00,N +20250423,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,56000,8450,2,17.77,18828741250,342470,509.33,52000,57100,51900,61800,33300,47550,54979.24,1.16,0,-11958,50550,49050,48250,46750,45950,48650,46350,827,14250,5000,33280,100,1,16543115,9264,17.26,1.22,12,2.07,3244.00,46022.00,74500,20240513,-24.83,28600,20240909,95.80,69600,-19.54,20250123,34400,62.79,20250409,74500,-24.83,20240513,28600,95.80,20240909,0.72,Y,000500,5000,827 억,,192565,N,N,2385,N,00,N +20250423,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54400,6850,2,14.41,13987784300,255968,380.68,52000,57100,51900,61800,33300,47550,54646.61,1.16,0,-13565,50550,49050,48250,46750,45950,48650,46350,827,14250,5000,33280,100,1,16543115,8999,16.77,1.18,12,1.55,3244.00,46022.00,74500,20240513,-26.98,28600,20240909,90.21,69600,-21.84,20250123,34400,58.14,20250409,74500,-26.98,20240513,28600,90.21,20240909,0.72,Y,000500,5000,827 억,,192565,N,N,2385,N,00,N +20250423,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53100,5550,2,11.67,764401450,14602,21.72,52000,53100,51900,61800,33300,47550,52349.09,1.16,0,-681,50550,49050,48250,46750,45950,48650,46350,827,14250,5000,33280,100,1,16543115,8784,16.37,1.15,12,0.09,3244.00,46022.00,74500,20240513,-28.72,28600,20240909,85.66,69600,-23.71,20250123,34400,54.36,20250409,74500,-28.72,20240513,28600,85.66,20240909,0.72,Y,000500,5000,827 억,,192565,N,N,2385,N,00,N 20250422,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47550,-1750,5,-3.55,3266137650,67239,124.69,48300,49750,47450,64000,34550,49300,48575.05,1.22,0,-10852,50700,50000,49250,48550,47800,50350,48900,827,14700,5000,34510,50,1,16543115,7866,14.66,1.03,12,0.41,3244.00,46022.00,74500,20240513,-36.17,28600,20240909,66.26,69600,-31.68,20250123,34400,38.23,20250409,74500,-36.17,20240513,28600,66.26,20240909,0.75,Y,000500,5000,827 억,,202202,N,N,2385,N,00,N 20250422,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47700,-1600,5,-3.25,3052526200,62751,116.37,48300,49750,47450,64000,34550,49300,48645.06,1.22,0,-11683,50700,50000,49250,48550,47800,50350,48900,827,14700,5000,34510,50,1,16543115,7891,14.70,1.04,12,0.38,3244.00,46022.00,74500,20240513,-35.97,28600,20240909,66.78,69600,-31.47,20250123,34400,38.66,20250409,74500,-35.97,20240513,28600,66.78,20240909,0.75,Y,000500,5000,827 억,,202202,N,N,1278,N,00,N 20250422,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48000,-1300,5,-2.64,2168322025,44284,82.12,48300,49750,48000,64000,34550,49300,48964.01,1.22,0,-13030,50700,50000,49250,48550,47800,50350,48900,827,14700,5000,34510,50,1,16543115,7941,14.80,1.04,12,0.27,3244.00,46022.00,74500,20240513,-35.57,28600,20240909,67.83,69600,-31.03,20250123,34400,39.53,20250409,74500,-35.57,20240513,28600,67.83,20240909,0.75,Y,000500,5000,827 억,,202202,N,N,1278,N,00,N diff --git a/000520/price/prices-20250401.csv b/000520/price/prices-20250401.csv index c9ed91711aec..14ad5eeb3f18 100644 --- a/000520/price/prices-20250401.csv +++ b/000520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13760,1290,2,10.34,9365431175,698315,692.07,12680,13830,12410,16210,8730,12470,13411.36,4.99,0,91519,12810,12640,12390,12220,11970,12725,12305,108,3740,500,9220,10,1,21691811,2985,-51.54,1.67,12,3.22,-267.00,8235.00,19500,20241011,-29.44,7800,20240530,76.41,15400,-10.65,20250108,9540,44.23,20250409,19500,-29.44,20241011,7800,76.41,20240530,5.83,Y,000520,500,108 억,,1083328,N,N,5866,N,00,N +20250423,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13740,1270,2,10.18,9046927055,675103,669.06,12680,13830,12410,16210,8730,12470,13400.81,4.99,0,84495,12810,12640,12390,12220,11970,12725,12305,108,3740,500,9220,10,1,21691811,2980,-51.46,1.67,12,3.11,-267.00,8235.00,19500,20241011,-29.54,7800,20240530,76.15,15400,-10.78,20250108,9540,44.03,20250409,19500,-29.54,20241011,7800,76.15,20240530,5.83,Y,000520,500,108 억,,1083328,N,N,5164,N,00,N +20250423,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13540,1070,2,8.58,7662847605,573991,568.85,12680,13820,12410,16210,8730,12470,13350.12,4.99,0,63191,12810,12640,12390,12220,11970,12725,12305,108,3740,500,9220,10,1,21691811,2937,-50.71,1.64,12,2.65,-267.00,8235.00,19500,20241011,-30.56,7800,20240530,73.59,15400,-12.08,20250108,9540,41.93,20250409,19500,-30.56,20241011,7800,73.59,20240530,5.83,Y,000520,500,108 억,,1083328,N,N,5164,N,00,N +20250423,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13310,840,2,6.74,7065245385,529368,524.63,12680,13820,12410,16210,8730,12470,13346.57,4.99,0,67161,12810,12640,12390,12220,11970,12725,12305,108,3740,500,9220,10,1,21691811,2887,-49.85,1.62,12,2.44,-267.00,8235.00,19500,20241011,-31.74,7800,20240530,70.64,15400,-13.57,20250108,9540,39.52,20250409,19500,-31.74,20241011,7800,70.64,20240530,5.83,Y,000520,500,108 억,,1083328,N,N,5164,N,00,N +20250423,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13650,1180,2,9.46,5702539300,428877,425.04,12680,13820,12410,16210,8730,12470,13296.44,4.99,0,72050,12810,12640,12390,12220,11970,12725,12305,108,3740,500,9220,10,1,21691811,2961,-51.12,1.66,12,1.98,-267.00,8235.00,19500,20241011,-30.00,7800,20240530,75.00,15400,-11.36,20250108,9540,43.08,20250409,19500,-30.00,20241011,7800,75.00,20240530,5.83,Y,000520,500,108 억,,1083328,N,N,5164,N,00,N +20250423,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13600,1130,2,9.06,3721297055,283588,281.05,12680,13640,12410,16210,8730,12470,13122.20,4.99,0,49841,12810,12640,12390,12220,11970,12725,12305,108,3740,500,9220,10,1,21691811,2950,-50.94,1.65,12,1.31,-267.00,8235.00,19500,20241011,-30.26,7800,20240530,74.36,15400,-11.69,20250108,9540,42.56,20250409,19500,-30.26,20241011,7800,74.36,20240530,5.83,Y,000520,500,108 억,,1083328,N,N,5164,N,00,N +20250423,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12780,310,2,2.49,682088960,53912,53.43,12680,12790,12410,16210,8730,12470,12651.89,4.99,0,3351,12810,12640,12390,12220,11970,12725,12305,108,3740,500,9220,10,1,21691811,2772,-47.87,1.55,12,0.25,-267.00,8235.00,19500,20241011,-34.46,7800,20240530,63.85,15400,-17.01,20250108,9540,33.96,20250409,19500,-34.46,20241011,7800,63.85,20240530,5.83,Y,000520,500,108 억,,1083328,N,N,5164,N,00,N +20250423,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12620,150,2,1.20,14035370,1108,1.10,12680,12680,12600,16210,8730,12470,12667.30,4.99,0,-454,12810,12640,12390,12220,11970,12725,12305,108,3740,500,9220,10,1,21691811,2738,-47.27,1.53,12,0.01,-267.00,8235.00,19500,20241011,-35.28,7800,20240530,61.79,15400,-18.05,20250108,9540,32.29,20250409,19500,-35.28,20241011,7800,61.79,20240530,5.83,Y,000520,500,108 억,,1083328,N,N,5164,N,00,N 20250422,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12470,300,2,2.47,1249966095,100903,59.76,12140,12560,12140,15820,8520,12170,12387.80,4.93,0,12245,12650,12410,12260,12020,11870,12335,11945,108,3650,500,9000,10,1,21691811,2705,-46.70,1.51,12,0.47,-267.00,8235.00,19500,20241011,-36.05,7800,20240530,59.87,15400,-19.03,20250108,9540,30.71,20250409,19500,-36.05,20241011,7800,59.87,20240530,5.78,Y,000520,500,108 억,,1070149,N,N,5164,N,00,N 20250422,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12450,280,2,2.30,1163257325,93952,55.64,12140,12560,12140,15820,8520,12170,12381.40,4.93,0,11825,12650,12410,12260,12020,11870,12335,11945,108,3650,500,9000,10,1,21691811,2701,-46.63,1.51,12,0.43,-267.00,8235.00,19500,20241011,-36.15,7800,20240530,59.62,15400,-19.16,20250108,9540,30.50,20250409,19500,-36.15,20241011,7800,59.62,20240530,5.78,Y,000520,500,108 억,,1070149,N,N,7112,N,00,N 20250422,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,270,2,2.22,1020811385,82513,48.87,12140,12560,12140,15820,8520,12170,12371.52,4.93,0,9581,12650,12410,12260,12020,11870,12335,11945,108,3650,500,9000,10,1,21691811,2698,-46.59,1.51,12,0.38,-267.00,8235.00,19500,20241011,-36.21,7800,20240530,59.49,15400,-19.22,20250108,9540,30.40,20250409,19500,-36.21,20241011,7800,59.49,20240530,5.78,Y,000520,500,108 억,,1070149,N,N,7112,N,00,N diff --git a/000540/price/prices-20250401.csv b/000540/price/prices-20250401.csv index 18121f202ea9..8994ef082207 100644 --- a/000540/price/prices-20250401.csv +++ b/000540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,-15,5,-0.45,363100795,108933,48.30,3365,3390,3300,4360,2350,3355,3333.25,1.69,0,-4659,3478,3416,3333,3271,3188,3447,3302,3212,1005,5000,2480,5,1,64242645,2146,2.04,0.28,12,0.17,1638.00,11857.00,4885,20240711,-31.63,2925,20241210,14.19,3950,-15.44,20250328,2980,12.08,20250409,4885,-31.63,20240711,2925,14.19,20241210,0.80,Y,000540,5000,3212 억,,1085066,N,N,1947,N,00,N +20250423,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,-20,5,-0.60,336165910,100856,44.72,3365,3390,3300,4360,2350,3355,3333.13,1.69,0,-4067,3478,3416,3333,3271,3188,3447,3302,3212,1005,5000,2480,5,1,64242645,2142,2.04,0.28,12,0.16,1638.00,11857.00,4885,20240711,-31.73,2925,20241210,14.02,3950,-15.57,20250328,2980,11.91,20250409,4885,-31.73,20240711,2925,14.02,20241210,0.80,Y,000540,5000,3212 억,,1085066,N,N,13292,N,00,N +20250423,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,-20,5,-0.60,305173705,91536,40.59,3365,3390,3305,4360,2350,3355,3333.92,1.69,0,-4676,3478,3416,3333,3271,3188,3447,3302,3212,1005,5000,2480,5,1,64242645,2142,2.04,0.28,12,0.14,1638.00,11857.00,4885,20240711,-31.73,2925,20241210,14.02,3950,-15.57,20250328,2980,11.91,20250409,4885,-31.73,20240711,2925,14.02,20241210,0.80,Y,000540,5000,3212 억,,1085066,N,N,13292,N,00,N +20250423,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3345,-10,5,-0.30,228116415,68368,30.31,3365,3390,3315,4360,2350,3355,3336.60,1.69,0,-7385,3478,3416,3333,3271,3188,3447,3302,3212,1005,5000,2480,5,1,64242645,2149,2.04,0.28,12,0.11,1638.00,11857.00,4885,20240711,-31.53,2925,20241210,14.36,3950,-15.32,20250328,2980,12.25,20250409,4885,-31.53,20240711,2925,14.36,20241210,0.80,Y,000540,5000,3212 억,,1085066,N,N,13292,N,00,N +20250423,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3335,-20,5,-0.60,206285160,61835,27.42,3365,3390,3315,4360,2350,3355,3336.06,1.69,0,-6364,3478,3416,3333,3271,3188,3447,3302,3212,1005,5000,2480,5,1,64242645,2142,2.04,0.28,12,0.10,1638.00,11857.00,4885,20240711,-31.73,2925,20241210,14.02,3950,-15.57,20250328,2980,11.91,20250409,4885,-31.73,20240711,2925,14.02,20241210,0.80,Y,000540,5000,3212 억,,1085066,N,N,13292,N,00,N +20250423,110108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3345,-10,5,-0.30,133003055,39847,17.67,3365,3390,3315,4360,2350,3355,3337.84,1.69,0,-7127,3478,3416,3333,3271,3188,3447,3302,3212,1005,5000,2480,5,1,64242645,2149,2.04,0.28,12,0.06,1638.00,11857.00,4885,20240711,-31.53,2925,20241210,14.36,3950,-15.32,20250328,2980,12.25,20250409,4885,-31.53,20240711,2925,14.36,20241210,0.80,Y,000540,5000,3212 억,,1085066,N,N,13292,N,00,N +20250423,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3340,-15,5,-0.45,62958315,18835,8.35,3365,3390,3320,4360,2350,3355,3342.62,1.69,0,-6133,3478,3416,3333,3271,3188,3447,3302,3212,1005,5000,2480,5,1,64242645,2146,2.04,0.28,12,0.03,1638.00,11857.00,4885,20240711,-31.63,2925,20241210,14.19,3950,-15.44,20250328,2980,12.08,20250409,4885,-31.63,20240711,2925,14.19,20241210,0.80,Y,000540,5000,3212 억,,1085066,N,N,13292,N,00,N +20250423,090109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3380,25,2,0.75,1491325,443,0.20,3365,3380,3365,4360,2350,3355,3366.42,1.69,0,54,3478,3416,3333,3271,3188,3447,3302,3212,1005,5000,2480,5,1,64242645,2171,2.06,0.29,12,0.00,1638.00,11857.00,4885,20240711,-30.81,2925,20241210,15.56,3950,-14.43,20250328,2980,13.42,20250409,4885,-30.81,20240711,2925,15.56,20241210,0.80,Y,000540,5000,3212 억,,1085066,N,N,13292,N,00,N 20250422,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3355,65,2,1.98,754820329,225489,229.47,3330,3395,3250,4275,2305,3290,3347.48,1.70,0,-4198,3383,3336,3288,3241,3193,3360,3265,3212,985,5000,2430,5,1,64242645,2155,2.05,0.28,12,0.35,1638.00,11857.00,4885,20240711,-31.32,2925,20241210,14.70,3950,-15.06,20250328,2980,12.58,20250409,4885,-31.32,20240711,2925,14.70,20241210,0.82,Y,000540,5000,3212 억,,1090219,N,N,13292,N,00,N 20250422,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3350,60,2,1.82,728063704,217505,221.35,3330,3395,3250,4275,2305,3290,3347.34,1.70,0,-4700,3383,3336,3288,3241,3193,3360,3265,3212,985,5000,2430,5,1,64242645,2152,2.05,0.28,12,0.34,1638.00,11857.00,4885,20240711,-31.42,2925,20241210,14.53,3950,-15.19,20250328,2980,12.42,20250409,4885,-31.42,20240711,2925,14.53,20241210,0.82,Y,000540,5000,3212 억,,1090219,N,N,1447,N,00,N 20250422,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3345,55,2,1.67,688494399,205661,209.29,3330,3395,3250,4275,2305,3290,3347.72,1.70,0,-7007,3383,3336,3288,3241,3193,3360,3265,3212,985,5000,2430,5,1,64242645,2149,2.04,0.28,12,0.32,1638.00,11857.00,4885,20240711,-31.53,2925,20241210,14.36,3950,-15.32,20250328,2980,12.25,20250409,4885,-31.53,20240711,2925,14.36,20241210,0.82,Y,000540,5000,3212 억,,1090219,N,N,1447,N,00,N diff --git a/000590/price/prices-20250401.csv b/000590/price/prices-20250401.csv index ca721c7e7bf3..d5e81f174aea 100644 --- a/000590/price/prices-20250401.csv +++ b/000590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73300,-100,5,-0.14,58517300,802,216.76,73800,73900,72700,95400,51400,73400,72964.21,3.26,0,-112,73866,73632,73266,73032,72666,73700,73100,58,22000,5000,54310,100,1,1154482,846,2.73,0.26,12,0.07,26869.00,279351.00,76200,20250218,-3.81,62000,20240417,18.23,76200,-3.81,20250218,65500,11.91,20250124,76200,-3.81,20250218,63300,15.80,20240423,0.01,Y,000590,5000,57 억,,37580,N,N,2,N,00,N +20250423,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-600,5,-0.82,55442700,760,205.41,73800,73900,72700,95400,51400,73400,72950.92,3.26,0,-108,73866,73632,73266,73032,72666,73700,73100,58,22000,5000,54310,100,1,1154482,840,2.71,0.26,12,0.07,26869.00,279351.00,76200,20250218,-4.46,62000,20240417,17.42,76200,-4.46,20250218,65500,11.15,20250124,76200,-4.46,20250218,63300,15.01,20240423,0.01,Y,000590,5000,57 억,,37580,N,N,0,N,00,N +20250423,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-700,5,-0.95,52314300,717,193.78,73800,73900,72700,95400,51400,73400,72962.76,3.26,0,-87,73866,73632,73266,73032,72666,73700,73100,58,22000,5000,54310,100,1,1154482,839,2.71,0.26,12,0.06,26869.00,279351.00,76200,20250218,-4.59,62000,20240417,17.26,76200,-4.59,20250218,65500,10.99,20250124,76200,-4.59,20250218,63300,14.85,20240423,0.01,Y,000590,5000,57 억,,37580,N,N,0,N,00,N +20250423,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-600,5,-0.82,48166500,660,178.38,73800,73900,72700,95400,51400,73400,72979.55,3.26,0,-63,73866,73632,73266,73032,72666,73700,73100,58,22000,5000,54310,100,1,1154482,840,2.71,0.26,12,0.06,26869.00,279351.00,76200,20250218,-4.46,62000,20240417,17.42,76200,-4.46,20250218,65500,11.15,20250124,76200,-4.46,20250218,63300,15.01,20240423,0.01,Y,000590,5000,57 억,,37580,N,N,0,N,00,N +20250423,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,-500,5,-0.68,44525300,610,164.86,73800,73900,72700,95400,51400,73400,72992.30,3.26,0,-44,73866,73632,73266,73032,72666,73700,73100,58,22000,5000,54310,100,1,1154482,842,2.71,0.26,12,0.05,26869.00,279351.00,76200,20250218,-4.33,62000,20240417,17.58,76200,-4.33,20250218,65500,11.30,20250124,76200,-4.33,20250218,63300,15.17,20240423,0.01,Y,000590,5000,57 억,,37580,N,N,0,N,00,N +20250423,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73300,-100,5,-0.14,41453000,568,153.51,73800,73900,72700,95400,51400,73400,72980.63,3.26,0,-22,73866,73632,73266,73032,72666,73700,73100,58,22000,5000,54310,100,1,1154482,846,2.73,0.26,12,0.05,26869.00,279351.00,76200,20250218,-3.81,62000,20240417,18.23,76200,-3.81,20250218,65500,11.91,20250124,76200,-3.81,20250218,63300,15.80,20240423,0.01,Y,000590,5000,57 억,,37580,N,N,0,N,00,N +20250423,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,-400,5,-0.54,37367200,512,138.38,73800,73900,72700,95400,51400,73400,72982.81,3.26,0,-1,73866,73632,73266,73032,72666,73700,73100,58,22000,5000,54310,100,1,1154482,843,2.72,0.26,12,0.04,26869.00,279351.00,76200,20250218,-4.20,62000,20240417,17.74,76200,-4.20,20250218,65500,11.45,20250124,76200,-4.20,20250218,63300,15.32,20240423,0.01,Y,000590,5000,57 억,,37580,N,N,0,N,00,N +20250423,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73800,400,2,0.54,3394800,46,12.43,73800,73800,73800,95400,51400,73400,73800.00,3.26,0,0,73866,73632,73266,73032,72666,73700,73100,58,22000,5000,54310,100,1,1154482,852,2.75,0.26,12,0.00,26869.00,279351.00,76200,20250218,-3.15,62000,20240417,19.03,76200,-3.15,20250218,65500,12.67,20250124,76200,-3.15,20250218,63300,16.59,20240423,0.01,Y,000590,5000,57 억,,37580,N,N,0,N,00,N 20250422,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,0,3,0.00,27082400,370,72.41,73400,73500,72900,95400,51400,73400,73195.68,3.25,0,14,74066,73732,73166,72832,72266,73900,73000,58,22000,5000,54310,100,1,1154482,847,2.73,0.26,12,0.03,26869.00,279351.00,76200,20250218,-3.67,62000,20240417,18.39,76200,-3.67,20250218,65500,12.06,20250124,76200,-3.67,20250218,62900,16.69,20240422,0.01,Y,000590,5000,57 억,,37566,N,N,20,N,00,N 20250422,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,-400,5,-0.54,26568600,363,71.04,73400,73500,72900,95400,51400,73400,73191.74,3.25,0,19,74066,73732,73166,72832,72266,73900,73000,58,22000,5000,54310,100,1,1154482,843,2.72,0.26,12,0.03,26869.00,279351.00,76200,20250218,-4.20,62000,20240417,17.74,76200,-4.20,20250218,65500,11.45,20250124,76200,-4.20,20250218,62900,16.06,20240422,0.01,Y,000590,5000,57 억,,37566,N,N,20,N,00,N 20250422,140109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73400,0,3,0.00,9975400,136,26.61,73400,73500,72900,95400,51400,73400,73348.53,3.25,0,14,74066,73732,73166,72832,72266,73900,73000,58,22000,5000,54310,100,1,1154482,847,2.73,0.26,12,0.01,26869.00,279351.00,76200,20250218,-3.67,62000,20240417,18.39,76200,-3.67,20250218,65500,12.06,20250124,76200,-3.67,20250218,62900,16.69,20240422,0.01,Y,000590,5000,57 억,,37566,N,N,20,N,00,N diff --git a/000640/price/prices-20250401.csv b/000640/price/prices-20250401.csv index dd8dabda3ab8..5158a7c06276 100644 --- a/000640/price/prices-20250401.csv +++ b/000640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,700,2,0.72,480803500,4912,77.91,98400,98400,97300,126700,68300,97500,97883.45,13.87,0,-657,98633,98066,97233,96666,95833,98350,96950,327,29200,5000,74100,100,1,6536434,6419,11.06,0.61,12,0.08,8877.00,161863.00,124828,20240830,-21.33,90634,20250203,8.35,106857,-8.10,20250102,90634,8.35,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.12,Y,000640,5000,326 억,,906314,N,N,1,N,00,N +20250423,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97900,400,2,0.41,407470600,4164,66.04,98400,98400,97300,126700,68300,97500,97855.57,13.87,0,-659,98633,98066,97233,96666,95833,98350,96950,327,29200,5000,74100,100,1,6536434,6399,11.03,0.60,12,0.06,8877.00,161863.00,124828,20240830,-21.57,90634,20250203,8.02,106857,-8.38,20250102,90634,8.02,20250203,128500,-23.81,20240830,93300,4.93,20250203,0.12,Y,000640,5000,326 억,,906314,N,N,5,N,00,N +20250423,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97700,200,2,0.21,344011200,3515,55.75,98400,98400,97300,126700,68300,97500,97869.47,13.87,0,-590,98633,98066,97233,96666,95833,98350,96950,327,29200,5000,74100,100,1,6536434,6386,11.01,0.60,12,0.05,8877.00,161863.00,124828,20240830,-21.73,90634,20250203,7.80,106857,-8.57,20250102,90634,7.80,20250203,128500,-23.97,20240830,93300,4.72,20250203,0.12,Y,000640,5000,326 억,,906314,N,N,5,N,00,N +20250423,130109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,700,2,0.72,162463700,1659,26.31,98400,98400,97300,126700,68300,97500,97928.69,13.87,0,-152,98633,98066,97233,96666,95833,98350,96950,327,29200,5000,74100,100,1,6536434,6419,11.06,0.61,12,0.03,8877.00,161863.00,124828,20240830,-21.33,90634,20250203,8.35,106857,-8.10,20250102,90634,8.35,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.12,Y,000640,5000,326 억,,906314,N,N,5,N,00,N +20250423,120109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98000,500,2,0.51,95301500,974,15.45,98400,98400,97300,126700,68300,97500,97845.48,13.87,0,14,98633,98066,97233,96666,95833,98350,96950,327,29200,5000,74100,100,1,6536434,6406,11.04,0.61,12,0.01,8877.00,161863.00,124828,20240830,-21.49,90634,20250203,8.13,106857,-8.29,20250102,90634,8.13,20250203,128500,-23.74,20240830,93300,5.04,20250203,0.12,Y,000640,5000,326 억,,906314,N,N,5,N,00,N +20250423,110108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97900,400,2,0.41,52669900,539,8.55,98400,98400,97300,126700,68300,97500,97717.81,13.87,0,-19,98633,98066,97233,96666,95833,98350,96950,327,29200,5000,74100,100,1,6536434,6399,11.03,0.60,12,0.01,8877.00,161863.00,124828,20240830,-21.57,90634,20250203,8.02,106857,-8.38,20250102,90634,8.02,20250203,128500,-23.81,20240830,93300,4.93,20250203,0.12,Y,000640,5000,326 억,,906314,N,N,5,N,00,N +20250423,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97700,200,2,0.21,38472500,394,6.25,98400,98400,97300,126700,68300,97500,97645.94,13.87,0,-33,98633,98066,97233,96666,95833,98350,96950,327,29200,5000,74100,100,1,6536434,6386,11.01,0.60,12,0.01,8877.00,161863.00,124828,20240830,-21.73,90634,20250203,7.80,106857,-8.57,20250102,90634,7.80,20250203,128500,-23.97,20240830,93300,4.72,20250203,0.12,Y,000640,5000,326 억,,906314,N,N,5,N,00,N +20250423,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98400,900,2,0.92,2460000,25,0.40,98400,98400,98400,126700,68300,97500,98400.00,13.87,0,2,98633,98066,97233,96666,95833,98350,96950,327,29200,5000,74100,100,1,6536434,6432,11.08,0.61,12,0.00,8877.00,161863.00,124828,20240830,-21.17,90634,20250203,8.57,106857,-7.91,20250102,90634,8.57,20250203,128500,-23.42,20240830,93300,5.47,20250203,0.12,Y,000640,5000,326 억,,906314,N,N,5,N,00,N 20250422,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97500,0,3,0.00,613177800,6305,68.29,97300,97800,96400,126700,68300,97500,97252.62,13.86,0,1180,98966,98232,97266,96532,95566,97750,96050,327,29200,5000,74100,100,1,6536434,6373,10.98,0.60,12,0.10,8877.00,161863.00,124828,20240830,-21.89,90634,20250203,7.58,106857,-8.76,20250102,90634,7.58,20250203,128500,-24.12,20240830,93300,4.50,20250203,0.11,Y,000640,5000,326 억,,906266,N,N,5,N,00,N 20250422,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97600,100,2,0.10,556527400,5724,62.00,97300,97800,96400,126700,68300,97500,97227.01,13.86,0,1153,98966,98232,97266,96532,95566,97750,96050,327,29200,5000,74100,100,1,6536434,6380,10.99,0.60,12,0.09,8877.00,161863.00,124828,20240830,-21.81,90634,20250203,7.69,106857,-8.66,20250102,90634,7.69,20250203,128500,-24.05,20240830,93300,4.61,20250203,0.11,Y,000640,5000,326 억,,906266,N,N,18,N,00,N 20250422,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97200,-300,5,-0.31,392916600,4046,43.82,97300,97500,96400,126700,68300,97500,97112.36,13.86,0,1242,98966,98232,97266,96532,95566,97750,96050,327,29200,5000,74100,100,1,6536434,6353,10.95,0.60,12,0.06,8877.00,161863.00,124828,20240830,-22.13,90634,20250203,7.24,106857,-9.04,20250102,90634,7.24,20250203,128500,-24.36,20240830,93300,4.18,20250203,0.11,Y,000640,5000,326 억,,906266,N,N,18,N,00,N diff --git a/000650/price/prices-20250401.csv b/000650/price/prices-20250401.csv index 76c01506b05c..d78560014ce0 100644 --- a/000650/price/prices-20250401.csv +++ b/000650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-50,5,-0.13,2972400,76,292.31,39300,39350,38850,51000,27550,39300,39110.53,0.29,0,6,39533,39416,39183,39066,38833,39475,39125,71,11700,5000,26720,50,1,1429220,561,-13.36,3.96,12,0.01,-2937.00,9908.00,58800,20240730,-33.25,33900,20241210,15.78,41000,-4.27,20250117,35550,10.41,20250109,58800,-33.25,20240730,33900,15.78,20241210,0.00,Y,000650,5000,71 억,,4177,N,N,2,N,00,N +20250423,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39350,50,2,0.13,2854700,73,280.77,39300,39350,38850,51000,27550,39300,39105.48,0.29,0,6,39533,39416,39183,39066,38833,39475,39125,71,11700,5000,26720,50,1,1429220,562,-13.40,3.97,12,0.01,-2937.00,9908.00,58800,20240730,-33.08,33900,20241210,16.08,41000,-4.02,20250117,35550,10.69,20250109,58800,-33.08,20240730,33900,16.08,20241210,0.00,Y,000650,5000,71 억,,4177,N,N,0,N,00,N +20250423,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,-100,5,-0.25,2815350,72,276.92,39300,39300,38850,51000,27550,39300,39102.08,0.29,0,6,39533,39416,39183,39066,38833,39475,39125,71,11700,5000,26720,50,1,1429220,560,-13.35,3.96,12,0.01,-2937.00,9908.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,Y,000650,5000,71 억,,4177,N,N,0,N,00,N +20250423,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39200,-100,5,-0.25,2031350,52,200.00,39300,39300,38850,51000,27550,39300,39064.42,0.29,0,7,39533,39416,39183,39066,38833,39475,39125,71,11700,5000,26720,50,1,1429220,560,-13.35,3.96,12,0.00,-2937.00,9908.00,58800,20240730,-33.33,33900,20241210,15.63,41000,-4.39,20250117,35550,10.27,20250109,58800,-33.33,20240730,33900,15.63,20241210,0.00,Y,000650,5000,71 억,,4177,N,N,0,N,00,N +20250423,120109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39050,-250,5,-0.64,1210150,31,119.23,39300,39300,38850,51000,27550,39300,39037.10,0.29,0,7,39533,39416,39183,39066,38833,39475,39125,71,11700,5000,26720,50,1,1429220,558,-13.30,3.94,12,0.00,-2937.00,9908.00,58800,20240730,-33.59,33900,20241210,15.19,41000,-4.76,20250117,35550,9.85,20250109,58800,-33.59,20240730,33900,15.19,20241210,0.00,Y,000650,5000,71 억,,4177,N,N,0,N,00,N +20250423,110109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39050,-250,5,-0.64,352450,9,34.62,39300,39300,39050,51000,27550,39300,39161.11,0.29,0,0,39533,39416,39183,39066,38833,39475,39125,71,11700,5000,26720,50,1,1429220,558,-13.30,3.94,12,0.00,-2937.00,9908.00,58800,20240730,-33.59,33900,20241210,15.19,41000,-4.76,20250117,35550,9.85,20250109,58800,-33.59,20240730,33900,15.19,20241210,0.00,Y,000650,5000,71 억,,4177,N,N,0,N,00,N +20250423,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,0,3,0.00,157200,4,15.38,39300,39300,39300,51000,27550,39300,39300.00,0.29,0,0,39533,39416,39183,39066,38833,39475,39125,71,11700,5000,26720,50,1,1429220,562,-13.38,3.97,12,0.00,-2937.00,9908.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,Y,000650,5000,71 억,,4177,N,N,0,N,00,N +20250423,090110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,0,3,0.00,0,0,0.00,0,0,0,51000,27550,39300,0.00,0.29,0,0,39533,39416,39183,39066,38833,39475,39125,71,11700,5000,26720,50,1,1429220,562,-13.38,3.97,12,0.00,-2937.00,9908.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,Y,000650,5000,71 억,,4177,N,N,0,N,00,N 20250422,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39300,-50,5,-0.13,1017850,26,152.94,39300,39300,38950,51100,27550,39350,39148.08,0.29,0,1,39783,39566,39283,39066,38783,39675,39175,71,11750,5000,26750,50,1,1429220,562,-13.38,3.97,12,0.00,-2937.00,9908.00,58800,20240730,-33.16,33900,20241210,15.93,41000,-4.15,20250117,35550,10.55,20250109,58800,-33.16,20240730,33900,15.93,20241210,0.00,Y,000650,5000,71 억,,4176,N,N,0,N,00,N 20250422,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-100,5,-0.25,900300,23,135.29,39300,39300,38950,51100,27550,39350,39143.48,0.29,0,1,39783,39566,39283,39066,38783,39675,39175,71,11750,5000,26750,50,1,1429220,561,-13.36,3.96,12,0.00,-2937.00,9908.00,58800,20240730,-33.25,33900,20241210,15.78,41000,-4.27,20250117,35550,10.41,20250109,58800,-33.25,20240730,33900,15.78,20241210,0.00,Y,000650,5000,71 억,,4176,N,N,0,N,00,N 20250422,140109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-100,5,-0.25,900300,23,135.29,39300,39300,38950,51100,27550,39350,39143.48,0.29,0,1,39783,39566,39283,39066,38783,39675,39175,71,11750,5000,26750,50,1,1429220,561,-13.36,3.96,12,0.00,-2937.00,9908.00,58800,20240730,-33.25,33900,20241210,15.78,41000,-4.27,20250117,35550,10.41,20250109,58800,-33.25,20240730,33900,15.78,20241210,0.00,Y,000650,5000,71 억,,4176,N,N,0,N,00,N diff --git a/000660/price/prices-20250401.csv b/000660/price/prices-20250401.csv index d8feaa57ba39..9cd1fce45a8c 100644 --- a/000660/price/prices-20250401.csv +++ b/000660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181000,7200,2,4.14,674569811750,3748050,186.62,179100,181600,178100,225500,121700,173800,179978.21,53.37,0,165897,176400,175100,174200,172900,172000,174650,172450,36577,51700,5000,125130,100,1,728002365,1317684,6.66,1.73,12,0.51,27182.00,104567.00,248500,20240711,-27.16,144700,20240919,25.09,227000,-20.26,20250122,162700,11.25,20250409,248500,-27.16,20240711,144700,25.09,20240919,0.36,Y,000660,5000,36576 억,,388554528,N,N,298330,N,00,N +20250423,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181400,7600,2,4.37,568301124150,3161326,157.41,179100,181600,178100,225500,121700,173800,179766.77,53.37,0,191550,176400,175100,174200,172900,172000,174650,172450,36577,51700,5000,125130,100,1,728002365,1320596,6.67,1.73,12,0.43,27182.00,104567.00,248500,20240711,-27.00,144700,20240919,25.36,227000,-20.09,20250122,162700,11.49,20250409,248500,-27.00,20240711,144700,25.36,20240919,0.36,Y,000660,5000,36576 억,,388554528,N,N,378984,N,00,N +20250423,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180600,6800,2,3.91,466295065950,2598001,129.36,179100,181100,178100,225500,121700,173800,179482.34,53.37,0,181039,176400,175100,174200,172900,172000,174650,172450,36577,51700,5000,125130,100,1,728002365,1314772,6.64,1.73,12,0.36,27182.00,104567.00,248500,20240711,-27.32,144700,20240919,24.81,227000,-20.44,20250122,162700,11.00,20250409,248500,-27.32,20240711,144700,24.81,20240919,0.36,Y,000660,5000,36576 억,,388554528,N,N,378984,N,00,N +20250423,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180000,6200,2,3.57,387824902700,2163417,107.72,179100,180300,178100,225500,121700,173800,179265.08,53.37,0,102688,176400,175100,174200,172900,172000,174650,172450,36577,51700,5000,125130,100,1,728002365,1310404,6.62,1.72,12,0.30,27182.00,104567.00,248500,20240711,-27.57,144700,20240919,24.40,227000,-20.70,20250122,162700,10.63,20250409,248500,-27.57,20240711,144700,24.40,20240919,0.36,Y,000660,5000,36576 억,,388554528,N,N,378984,N,00,N +20250423,120110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179700,5900,2,3.39,324116798600,1809076,90.08,179100,180000,178100,225500,121700,173800,179161.64,53.37,0,67754,176400,175100,174200,172900,172000,174650,172450,36577,51700,5000,125130,100,1,728002365,1308220,6.61,1.72,12,0.25,27182.00,104567.00,248500,20240711,-27.69,144700,20240919,24.19,227000,-20.84,20250122,162700,10.45,20250409,248500,-27.69,20240711,144700,24.19,20240919,0.36,Y,000660,5000,36576 억,,388554528,N,N,378984,N,00,N +20250423,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179200,5400,2,3.11,262205298400,1464059,72.90,179100,180000,178100,225500,121700,173800,179094.91,53.37,0,73825,176400,175100,174200,172900,172000,174650,172450,36577,51700,5000,125130,100,1,728002365,1304580,6.59,1.71,12,0.20,27182.00,104567.00,248500,20240711,-27.89,144700,20240919,23.84,227000,-21.06,20250122,162700,10.14,20250409,248500,-27.89,20240711,144700,23.84,20240919,0.36,Y,000660,5000,36576 억,,388554528,N,N,378984,N,00,N +20250423,100110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178800,5000,2,2.88,185926619150,1038153,51.69,179100,180000,178100,225500,121700,173800,179093.87,53.37,0,25242,176400,175100,174200,172900,172000,174650,172450,36577,51700,5000,125130,100,1,728002365,1301668,6.58,1.71,12,0.14,27182.00,104567.00,248500,20240711,-28.05,144700,20240919,23.57,227000,-21.23,20250122,162700,9.90,20250409,248500,-28.05,20240711,144700,23.57,20240919,0.36,Y,000660,5000,36576 억,,388554528,N,N,378984,N,00,N +20250423,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179000,5200,2,2.99,42518236250,237447,11.82,179100,179200,178500,225500,121700,173800,179065.02,53.37,0,-21310,176400,175100,174200,172900,172000,174650,172450,36577,51700,5000,125130,100,1,728002365,1303124,6.59,1.71,12,0.03,27182.00,104567.00,248500,20240711,-27.97,144700,20240919,23.70,227000,-21.15,20250122,162700,10.02,20250409,248500,-27.97,20240711,144700,23.70,20240919,0.36,Y,000660,5000,36576 억,,388554528,N,N,378984,N,00,N 20250422,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173800,-2800,5,-1.59,349117733400,2002829,106.68,175000,175500,173300,229500,123700,176600,174312.37,53.43,0,-343429,182533,179566,177033,174066,171533,181050,175550,36577,52900,5000,127150,100,1,728002365,1265268,6.39,1.66,12,0.28,27182.00,104567.00,248500,20240711,-30.06,144700,20240919,20.11,227000,-23.44,20250122,162700,6.82,20250409,248500,-30.06,20240711,144700,20.11,20240919,0.35,Y,000660,5000,36576 억,,388974713,N,N,378984,N,00,N 20250422,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173500,-3100,5,-1.76,277852531800,1592451,84.82,175000,175500,173500,229500,123700,176600,174481.05,53.43,0,-324215,182533,179566,177033,174066,171533,181050,175550,36577,52900,5000,127150,100,1,728002365,1263084,6.38,1.66,12,0.22,27182.00,104567.00,248500,20240711,-30.18,144700,20240919,19.90,227000,-23.57,20250122,162700,6.64,20250409,248500,-30.18,20240711,144700,19.90,20240919,0.35,Y,000660,5000,36576 억,,388974713,N,N,88901,N,00,N 20250422,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173900,-2700,5,-1.53,231193326850,1323924,70.52,175000,175500,173800,229500,123700,176600,174627.34,53.43,0,-271935,182533,179566,177033,174066,171533,181050,175550,36577,52900,5000,127150,100,1,728002365,1265996,6.40,1.66,12,0.18,27182.00,104567.00,248500,20240711,-30.02,144700,20240919,20.18,227000,-23.39,20250122,162700,6.88,20250409,248500,-30.02,20240711,144700,20.18,20240919,0.35,Y,000660,5000,36576 억,,388974713,N,N,88901,N,00,N diff --git a/000670/price/prices-20250401.csv b/000670/price/prices-20250401.csv index 48b18a41f29c..df8b8a77c7a5 100644 --- a/000670/price/prices-20250401.csv +++ b/000670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N +20250423,150110,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N +20250423,140109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N +20250423,130110,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N +20250423,120110,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N +20250423,110109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N +20250423,100110,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N +20250423,090110,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N 20250422,160109,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N 20250422,150110,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N 20250422,140110,58,60.00,KOSPI,,금속,N,N,N,Y,60,N,367500,0,3,0.00,0,0,0.00,0,0,0,477500,257500,367500,0.00,6.95,0,0,367500,367500,367500,367500,367500,367500,367500,92,110000,5000,0,500,1,1842040,6769,-27.85,1.95,12,0.00,-13195.00,188730.00,628620,20240920,-41.54,271207,20240805,35.51,544000,-32.44,20250310,341000,7.77,20250409,649000,-43.37,20240920,280000,31.25,20240805,0.29,Y,000670,5000,92 억,,128051,N,N,0,N,00,N diff --git a/000680/price/prices-20250401.csv b/000680/price/prices-20250401.csv index d308cd8b921c..30e2d72d6baa 100644 --- a/000680/price/prices-20250401.csv +++ b/000680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,90,2,2.75,1248265158,370703,195.57,3290,3445,3290,4255,2295,3275,3367.29,0.85,0,13919,3405,3340,3295,3230,3185,3372,3262,3940,980,5000,2090,5,1,78803016,2652,-6.03,0.49,12,0.47,-558.00,6928.00,5420,20250219,-37.92,2460,20241209,36.79,5420,-37.92,20250219,2750,22.36,20250102,5420,-37.92,20250219,2460,36.79,20241209,1.84,Y,000680,5000,3940 억,,672667,N,N,20650,N,00,N +20250423,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,100,2,3.05,1188235533,352878,186.17,3290,3445,3290,4255,2295,3275,3367.27,0.85,0,13845,3405,3340,3295,3230,3185,3372,3262,3940,980,5000,2090,5,1,78803016,2660,-6.05,0.49,12,0.45,-558.00,6928.00,5420,20250219,-37.73,2460,20241209,37.20,5420,-37.73,20250219,2750,22.73,20250102,5420,-37.73,20250219,2460,37.20,20241209,1.84,Y,000680,5000,3940 억,,672667,N,N,8121,N,00,N +20250423,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,90,2,2.75,1145182868,340080,179.42,3290,3445,3290,4255,2295,3275,3367.39,0.85,0,12140,3405,3340,3295,3230,3185,3372,3262,3940,980,5000,2090,5,1,78803016,2652,-6.03,0.49,12,0.43,-558.00,6928.00,5420,20250219,-37.92,2460,20241209,36.79,5420,-37.92,20250219,2750,22.36,20250102,5420,-37.92,20250219,2460,36.79,20241209,1.84,Y,000680,5000,3940 억,,672667,N,N,8121,N,00,N +20250423,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3360,85,2,2.60,1061774241,315235,166.31,3290,3445,3290,4255,2295,3275,3368.20,0.85,0,22378,3405,3340,3295,3230,3185,3372,3262,3940,980,5000,2090,5,1,78803016,2648,-6.02,0.48,12,0.40,-558.00,6928.00,5420,20250219,-38.01,2460,20241209,36.59,5420,-38.01,20250219,2750,22.18,20250102,5420,-38.01,20250219,2460,36.59,20241209,1.84,Y,000680,5000,3940 억,,672667,N,N,8121,N,00,N +20250423,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,95,2,2.90,928241043,275529,145.36,3290,3445,3290,4255,2295,3275,3368.94,0.85,0,22834,3405,3340,3295,3230,3185,3372,3262,3940,980,5000,2090,5,1,78803016,2656,-6.04,0.49,12,0.35,-558.00,6928.00,5420,20250219,-37.82,2460,20241209,36.99,5420,-37.82,20250219,2750,22.55,20250102,5420,-37.82,20250219,2460,36.99,20241209,1.84,Y,000680,5000,3940 억,,672667,N,N,8121,N,00,N +20250423,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3390,115,2,3.51,827323775,245606,129.57,3290,3445,3290,4255,2295,3275,3368.50,0.85,0,27461,3405,3340,3295,3230,3185,3372,3262,3940,980,5000,2090,5,1,78803016,2671,-6.08,0.49,12,0.31,-558.00,6928.00,5420,20250219,-37.45,2460,20241209,37.80,5420,-37.45,20250219,2750,23.27,20250102,5420,-37.45,20250219,2460,37.80,20241209,1.84,Y,000680,5000,3940 억,,672667,N,N,8121,N,00,N +20250423,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,95,2,2.90,714637235,212226,111.96,3290,3445,3290,4255,2295,3275,3367.34,0.85,0,20983,3405,3340,3295,3230,3185,3372,3262,3940,980,5000,2090,5,1,78803016,2656,-6.04,0.49,12,0.27,-558.00,6928.00,5420,20250219,-37.82,2460,20241209,36.99,5420,-37.82,20250219,2750,22.55,20250102,5420,-37.82,20250219,2460,36.99,20241209,1.84,Y,000680,5000,3940 억,,672667,N,N,8121,N,00,N +20250423,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,65,2,1.98,81411425,24620,12.99,3290,3345,3290,4255,2295,3275,3306.72,0.85,0,10447,3405,3340,3295,3230,3185,3372,3262,3940,980,5000,2090,5,1,78803016,2632,-5.99,0.48,12,0.03,-558.00,6928.00,5420,20250219,-38.38,2460,20241209,35.77,5420,-38.38,20250219,2750,21.45,20250102,5420,-38.38,20250219,2460,35.77,20241209,1.84,Y,000680,5000,3940 억,,672667,N,N,8121,N,00,N 20250422,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3275,-35,5,-1.06,619074862,187568,105.02,3250,3360,3250,4300,2320,3310,3300.61,0.84,0,4570,3416,3362,3316,3262,3216,3390,3290,3940,990,5000,2110,5,1,78803016,2581,-5.87,0.47,12,0.24,-558.00,6928.00,5420,20250219,-39.58,2460,20241209,33.13,5420,-39.58,20250219,2750,19.09,20250102,5420,-39.58,20250219,2460,33.13,20241209,1.85,Y,000680,5000,3940 억,,658305,N,N,8121,N,00,N 20250422,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3295,-15,5,-0.45,546283627,165357,92.59,3250,3360,3250,4300,2320,3310,3303.66,0.84,0,3117,3416,3362,3316,3262,3216,3390,3290,3940,990,5000,2110,5,1,78803016,2597,-5.91,0.48,12,0.21,-558.00,6928.00,5420,20250219,-39.21,2460,20241209,33.94,5420,-39.21,20250219,2750,19.82,20250102,5420,-39.21,20250219,2460,33.94,20241209,1.85,Y,000680,5000,3940 억,,658305,N,N,9269,N,00,N 20250422,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3305,-5,5,-0.15,495239803,149861,83.91,3250,3360,3250,4300,2320,3310,3304.66,0.84,0,4957,3416,3362,3316,3262,3216,3390,3290,3940,990,5000,2110,5,1,78803016,2604,-5.92,0.48,12,0.19,-558.00,6928.00,5420,20250219,-39.02,2460,20241209,34.35,5420,-39.02,20250219,2750,20.18,20250102,5420,-39.02,20250219,2460,34.35,20241209,1.85,Y,000680,5000,3940 억,,658305,N,N,9269,N,00,N diff --git a/000700/price/prices-20250401.csv b/000700/price/prices-20250401.csv index 00b9c3ad048b..387551233ebc 100644 --- a/000700/price/prices-20250401.csv +++ b/000700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5570,70,2,1.27,84753105,15287,26.26,5520,5580,5500,7150,3850,5500,5544.13,19.96,0,819,5626,5562,5526,5462,5426,5545,5445,651,1650,2500,4070,10,1,26041812,1451,8.81,0.43,12,0.06,632.00,13098.00,5790,20240509,-3.80,4955,20241113,12.41,5650,-1.42,20250326,5140,8.37,20250409,5790,-3.80,20240509,4955,12.41,20241113,0.03,Y,000700,2500,651 억,,5198482,N,N,1026,N,00,N +20250423,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5560,60,2,1.09,79777935,14393,24.72,5520,5580,5500,7150,3850,5500,5542.83,19.96,0,925,5626,5562,5526,5462,5426,5545,5445,651,1650,2500,4070,10,1,26041812,1448,8.80,0.42,12,0.06,632.00,13098.00,5790,20240509,-3.97,4955,20241113,12.21,5650,-1.59,20250326,5140,8.17,20250409,5790,-3.97,20240509,4955,12.21,20241113,0.03,Y,000700,2500,651 억,,5198482,N,N,1938,N,00,N +20250423,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5560,60,2,1.09,66714990,12043,20.69,5520,5580,5500,7150,3850,5500,5539.73,19.96,0,1677,5626,5562,5526,5462,5426,5545,5445,651,1650,2500,4070,10,1,26041812,1448,8.80,0.42,12,0.05,632.00,13098.00,5790,20240509,-3.97,4955,20241113,12.21,5650,-1.59,20250326,5140,8.17,20250409,5790,-3.97,20240509,4955,12.21,20241113,0.03,Y,000700,2500,651 억,,5198482,N,N,1938,N,00,N +20250423,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5570,70,2,1.27,61034590,11021,18.93,5520,5580,5500,7150,3850,5500,5538.03,19.96,0,1730,5626,5562,5526,5462,5426,5545,5445,651,1650,2500,4070,10,1,26041812,1451,8.81,0.43,12,0.04,632.00,13098.00,5790,20240509,-3.80,4955,20241113,12.41,5650,-1.42,20250326,5140,8.37,20250409,5790,-3.80,20240509,4955,12.41,20241113,0.03,Y,000700,2500,651 억,,5198482,N,N,1938,N,00,N +20250423,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5560,60,2,1.09,51306630,9271,15.93,5520,5580,5500,7150,3850,5500,5534.10,19.96,0,1224,5626,5562,5526,5462,5426,5545,5445,651,1650,2500,4070,10,1,26041812,1448,8.80,0.42,12,0.04,632.00,13098.00,5790,20240509,-3.97,4955,20241113,12.21,5650,-1.59,20250326,5140,8.17,20250409,5790,-3.97,20240509,4955,12.21,20241113,0.03,Y,000700,2500,651 억,,5198482,N,N,1938,N,00,N +20250423,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5580,80,2,1.45,45531200,8234,14.14,5520,5580,5500,7150,3850,5500,5529.66,19.96,0,672,5626,5562,5526,5462,5426,5545,5445,651,1650,2500,4070,10,1,26041812,1453,8.83,0.43,12,0.03,632.00,13098.00,5790,20240509,-3.63,4955,20241113,12.61,5650,-1.24,20250326,5140,8.56,20250409,5790,-3.63,20240509,4955,12.61,20241113,0.03,Y,000700,2500,651 억,,5198482,N,N,1938,N,00,N +20250423,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,0,3,0.00,29348130,5317,9.13,5520,5550,5500,7150,3850,5500,5519.68,19.96,0,973,5626,5562,5526,5462,5426,5545,5445,651,1650,2500,4070,10,1,26041812,1432,8.70,0.42,12,0.02,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5790,-5.01,20240509,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5198482,N,N,1938,N,00,N +20250423,090111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,20,2,0.36,22080,4,0.01,5520,5520,5520,7150,3850,5500,5520.00,19.96,0,0,5626,5562,5526,5462,5426,5545,5445,651,1650,2500,4070,10,1,26041812,1438,8.73,0.42,12,0.00,632.00,13098.00,5790,20240509,-4.66,4955,20241113,11.40,5650,-2.30,20250326,5140,7.39,20250409,5790,-4.66,20240509,4955,11.40,20241113,0.03,Y,000700,2500,651 억,,5198482,N,N,1938,N,00,N 20250422,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-30,5,-0.54,320499510,57816,204.16,5530,5590,5490,7180,3880,5530,5543.44,19.86,0,4361,5583,5556,5513,5486,5443,5570,5500,651,1650,2500,4090,10,1,26041812,1432,8.70,0.42,12,0.22,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5790,-5.01,20240509,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5172172,N,N,1938,N,00,N 20250422,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,-20,5,-0.36,313526510,56549,199.69,5530,5590,5490,7180,3880,5530,5544.33,19.86,0,4444,5583,5556,5513,5486,5443,5570,5500,651,1650,2500,4090,10,1,26041812,1435,8.72,0.42,12,0.22,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5172172,N,N,64,N,00,N 20250422,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-30,5,-0.54,312497935,56362,199.03,5530,5590,5490,7180,3880,5530,5544.48,19.86,0,4510,5583,5556,5513,5486,5443,5570,5500,651,1650,2500,4090,10,1,26041812,1432,8.70,0.42,12,0.22,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5790,-5.01,20240509,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5172172,N,N,64,N,00,N diff --git a/000720/price/prices-20250401.csv b/000720/price/prices-20250401.csv index 8d7a9e37ae83..fdcffa545ec3 100644 --- a/000720/price/prices-20250401.csv +++ b/000720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38450,150,2,0.39,20402951950,527297,100.27,38650,39050,38400,49750,26850,38300,38693.49,20.64,0,77187,39466,38882,38466,37882,37466,38675,37675,5568,11450,5000,29100,50,1,111355765,42816,-25.63,0.54,12,0.47,-1500.00,71394.00,39850,20250418,-3.51,24100,20241209,59.54,39850,-3.51,20250418,25200,52.58,20250109,39850,-3.51,20250418,24100,59.54,20241209,0.67,Y,000720,5000,5567 억,,22980297,N,N,57356,N,00,N +20250423,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38550,250,2,0.65,17704345200,457138,86.93,38650,39050,38400,49750,26850,38300,38728.67,20.64,0,59444,39466,38882,38466,37882,37466,38675,37675,5568,11450,5000,29100,50,1,111355765,42928,-25.70,0.54,12,0.41,-1500.00,71394.00,39850,20250418,-3.26,24100,20241209,59.96,39850,-3.26,20250418,25200,52.98,20250109,39850,-3.26,20250418,24100,59.96,20241209,0.67,Y,000720,5000,5567 억,,22980297,N,N,50528,N,00,N +20250423,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38650,350,2,0.91,14845031825,383035,72.84,38650,39050,38400,49750,26850,38300,38756.33,20.64,0,44146,39466,38882,38466,37882,37466,38675,37675,5568,11450,5000,29100,50,1,111355765,43039,-25.77,0.54,12,0.34,-1500.00,71394.00,39850,20250418,-3.01,24100,20241209,60.37,39850,-3.01,20250418,25200,53.37,20250109,39850,-3.01,20250418,24100,60.37,20241209,0.67,Y,000720,5000,5567 억,,22980297,N,N,50528,N,00,N +20250423,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38750,450,2,1.17,12495467100,322246,61.28,38650,39050,38400,49750,26850,38300,38776.17,20.64,0,35534,39466,38882,38466,37882,37466,38675,37675,5568,11450,5000,29100,50,1,111355765,43150,-25.83,0.54,12,0.29,-1500.00,71394.00,39850,20250418,-2.76,24100,20241209,60.79,39850,-2.76,20250418,25200,53.77,20250109,39850,-2.76,20250418,24100,60.79,20241209,0.67,Y,000720,5000,5567 억,,22980297,N,N,50528,N,00,N +20250423,120111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38750,450,2,1.17,10086296275,260072,49.45,38650,39050,38400,49750,26850,38300,38782.71,20.64,0,23673,39466,38882,38466,37882,37466,38675,37675,5568,11450,5000,29100,50,1,111355765,43150,-25.83,0.54,12,0.23,-1500.00,71394.00,39850,20250418,-2.76,24100,20241209,60.79,39850,-2.76,20250418,25200,53.77,20250109,39850,-2.76,20250418,24100,60.79,20241209,0.67,Y,000720,5000,5567 억,,22980297,N,N,50528,N,00,N +20250423,110110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38750,450,2,1.17,7800139275,201085,38.24,38650,39050,38400,49750,26850,38300,38790.26,20.64,0,13314,39466,38882,38466,37882,37466,38675,37675,5568,11450,5000,29100,50,1,111355765,43150,-25.83,0.54,12,0.18,-1500.00,71394.00,39850,20250418,-2.76,24100,20241209,60.79,39850,-2.76,20250418,25200,53.77,20250109,39850,-2.76,20250418,24100,60.79,20241209,0.67,Y,000720,5000,5567 억,,22980297,N,N,50528,N,00,N +20250423,100111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38850,550,2,1.44,4890604000,125931,23.95,38650,39050,38400,49750,26850,38300,38835.58,20.64,0,14783,39466,38882,38466,37882,37466,38675,37675,5568,11450,5000,29100,50,1,111355765,43262,-25.90,0.54,12,0.11,-1500.00,71394.00,39850,20250418,-2.51,24100,20241209,61.20,39850,-2.51,20250418,25200,54.17,20250109,39850,-2.51,20250418,24100,61.20,20241209,0.67,Y,000720,5000,5567 억,,22980297,N,N,50528,N,00,N +20250423,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38825,525,2,1.37,220542625,5693,1.08,38650,38950,38650,49750,26850,38300,38739.26,20.64,0,2433,39466,38882,38466,37882,37466,38675,37675,5568,11450,5000,29100,50,1,111355765,43234,-25.88,0.54,12,0.01,-1500.00,71394.00,39850,20250418,-2.57,24100,20241209,61.10,39850,-2.57,20250418,25200,54.07,20250109,39850,-2.57,20250418,24100,61.10,20241209,0.67,Y,000720,5000,5567 억,,22980297,N,N,50528,N,00,N 20250422,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38300,-700,5,-1.79,20165773175,525891,163.65,38550,39050,38050,50700,27300,39000,38345.94,20.50,0,108750,39933,39466,39083,38616,38233,39275,38425,5568,11700,5000,29640,50,1,111355765,42649,-25.53,0.54,12,0.47,-1500.00,71394.00,39850,20250418,-3.89,24100,20241209,58.92,39850,-3.89,20250418,25200,51.98,20250109,39850,-3.89,20250418,24100,58.92,20241209,0.65,Y,000720,5000,5567 억,,22829800,N,N,50528,N,00,N 20250422,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38200,-800,5,-2.05,16905842375,440698,137.14,38550,39050,38050,50700,27300,39000,38361.51,20.50,0,91801,39933,39466,39083,38616,38233,39275,38425,5568,11700,5000,29640,50,1,111355765,42538,-25.47,0.54,12,0.40,-1500.00,71394.00,39850,20250418,-4.14,24100,20241209,58.51,39850,-4.14,20250418,25200,51.59,20250109,39850,-4.14,20250418,24100,58.51,20241209,0.65,Y,000720,5000,5567 억,,22829800,N,N,14663,N,00,N 20250422,140111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,38250,-750,5,-1.92,13444252825,350096,108.94,38550,39050,38050,50700,27300,39000,38401.61,20.50,0,75567,39933,39466,39083,38616,38233,39275,38425,5568,11700,5000,29640,50,1,111355765,42594,-25.50,0.54,12,0.31,-1500.00,71394.00,39850,20250418,-4.02,24100,20241209,58.71,39850,-4.02,20250418,25200,51.79,20250109,39850,-4.02,20250418,24100,58.71,20241209,0.65,Y,000720,5000,5567 억,,22829800,N,N,14663,N,00,N diff --git a/000760/price/prices-20250401.csv b/000760/price/prices-20250401.csv index c1dcec6a4799..cf7af107dd7f 100644 --- a/000760/price/prices-20250401.csv +++ b/000760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10790,120,2,1.12,7925140,737,589.60,10560,10980,10560,13870,7470,10670,10753.24,0.26,0,-51,10963,10816,10743,10596,10523,10780,10560,140,3200,5000,7250,10,1,2800000,302,-47.96,0.22,12,0.03,-225.00,48504.00,15400,20240521,-29.94,9120,20241210,18.31,11430,-5.60,20250115,9650,11.81,20250409,15400,-29.94,20240521,9120,18.31,20241210,0.00,Y,000760,5000,140 억,,7418,N,N,24,N,00,N +20250423,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,230,2,2.16,5313960,495,396.00,10560,10980,10560,13870,7470,10670,10735.27,0.26,0,-14,10963,10816,10743,10596,10523,10780,10560,140,3200,5000,7250,10,1,2800000,305,-48.44,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.22,9120,20241210,19.52,11430,-4.64,20250115,9650,12.95,20250409,15400,-29.22,20240521,9120,19.52,20241210,0.00,Y,000760,5000,140 억,,7418,N,N,0,N,00,N +20250423,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,130,2,1.22,5303060,494,395.20,10560,10980,10560,13870,7470,10670,10734.94,0.26,0,-14,10963,10816,10743,10596,10523,10780,10560,140,3200,5000,7250,10,1,2800000,302,-48.00,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.87,9120,20241210,18.42,11430,-5.51,20250115,9650,11.92,20250409,15400,-29.87,20240521,9120,18.42,20241210,0.00,Y,000760,5000,140 억,,7418,N,N,0,N,00,N +20250423,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10860,190,2,1.78,4838640,451,360.80,10560,10980,10560,13870,7470,10670,10728.69,0.26,0,-18,10963,10816,10743,10596,10523,10780,10560,140,3200,5000,7250,10,1,2800000,304,-48.27,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.48,9120,20241210,19.08,11430,-4.99,20250115,9650,12.54,20250409,15400,-29.48,20240521,9120,19.08,20241210,0.00,Y,000760,5000,140 억,,7418,N,N,0,N,00,N +20250423,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,230,2,2.16,4751760,443,354.40,10560,10980,10560,13870,7470,10670,10726.32,0.26,0,-26,10963,10816,10743,10596,10523,10780,10560,140,3200,5000,7250,10,1,2800000,305,-48.44,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.22,9120,20241210,19.52,11430,-4.64,20250115,9650,12.95,20250409,15400,-29.22,20240521,9120,19.52,20241210,0.00,Y,000760,5000,140 억,,7418,N,N,0,N,00,N +20250423,110110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10910,240,2,2.25,4610280,430,344.00,10560,10980,10560,13870,7470,10670,10721.58,0.26,0,-26,10963,10816,10743,10596,10523,10780,10560,140,3200,5000,7250,10,1,2800000,305,-48.49,0.22,12,0.02,-225.00,48504.00,15400,20240521,-29.16,9120,20241210,19.63,11430,-4.55,20250115,9650,13.06,20250409,15400,-29.16,20240521,9120,19.63,20241210,0.00,Y,000760,5000,140 억,,7418,N,N,0,N,00,N +20250423,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10900,230,2,2.16,1718510,162,129.60,10560,10980,10560,13870,7470,10670,10608.09,0.26,0,-3,10963,10816,10743,10596,10523,10780,10560,140,3200,5000,7250,10,1,2800000,305,-48.44,0.22,12,0.01,-225.00,48504.00,15400,20240521,-29.22,9120,20241210,19.52,11430,-4.64,20250115,9650,12.95,20250409,15400,-29.22,20240521,9120,19.52,20241210,0.00,Y,000760,5000,140 억,,7418,N,N,0,N,00,N +20250423,090112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10560,-110,5,-1.03,1056000,100,80.00,10560,10560,10560,13870,7470,10670,10560.00,0.26,0,0,10963,10816,10743,10596,10523,10780,10560,140,3200,5000,7250,10,1,2800000,296,-46.93,0.22,12,0.00,-225.00,48504.00,15400,20240521,-31.43,9120,20241210,15.79,11430,-7.61,20250115,9650,9.43,20250409,15400,-31.43,20240521,9120,15.79,20241210,0.00,Y,000760,5000,140 억,,7418,N,N,0,N,00,N 20250422,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10670,-190,5,-1.75,1344610,125,7.05,10740,10890,10670,14110,7610,10860,10756.88,0.26,0,66,11500,11180,10880,10560,10260,11340,10720,140,3250,5000,7380,10,1,2800000,299,-47.42,0.22,12,0.00,-225.00,48504.00,15400,20240521,-30.71,9120,20241210,17.00,11430,-6.65,20250115,9650,10.57,20250409,15400,-30.71,20240521,9120,17.00,20241210,0.00,Y,000760,5000,140 억,,7352,N,N,2,N,00,N 20250422,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10760,-100,5,-0.92,1021830,95,5.36,10740,10890,10740,14110,7610,10860,10756.11,0.26,0,67,11500,11180,10880,10560,10260,11340,10720,140,3250,5000,7380,10,1,2800000,301,-47.82,0.22,12,0.00,-225.00,48504.00,15400,20240521,-30.13,9120,20241210,17.98,11430,-5.86,20250115,9650,11.50,20250409,15400,-30.13,20240521,9120,17.98,20241210,0.00,Y,000760,5000,140 억,,7352,N,N,2,N,00,N 20250422,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10890,30,2,0.28,1011070,94,5.30,10740,10890,10740,14110,7610,10860,10756.06,0.26,0,67,11500,11180,10880,10560,10260,11340,10720,140,3250,5000,7380,10,1,2800000,305,-48.40,0.22,12,0.00,-225.00,48504.00,15400,20240521,-29.29,9120,20241210,19.41,11430,-4.72,20250115,9650,12.85,20250409,15400,-29.29,20240521,9120,19.41,20241210,0.00,Y,000760,5000,140 억,,7352,N,N,2,N,00,N diff --git a/000810/price/prices-20250401.csv b/000810/price/prices-20250401.csv index 2a4813d0cd7d..2468177a8ae9 100644 --- a/000810/price/prices-20250401.csv +++ b/000810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361000,4000,2,1.12,19134295500,52900,97.70,367000,367500,359000,464000,250000,357000,361706.94,53.69,0,-11926,363666,360332,356666,353332,349666,362000,355000,248,107000,500,264180,500,1,47374837,171023,8.80,1.07,12,0.11,41007.00,337189.00,435000,20241203,-17.01,272500,20240419,32.48,427500,-15.56,20250217,327000,10.40,20250409,435000,-17.01,20241203,292500,23.42,20240425,0.02,Y,000810,500,248 억,,25436031,N,N,18448,N,00,N +20250423,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,362500,5500,2,1.54,13891209500,38392,70.91,367000,367500,359000,464000,250000,357000,361825.63,53.69,0,-11248,363666,360332,356666,353332,349666,362000,355000,248,107000,500,264180,500,1,47374837,171734,8.84,1.08,12,0.08,41007.00,337189.00,435000,20241203,-16.67,272500,20240419,33.03,427500,-15.20,20250217,327000,10.86,20250409,435000,-16.67,20241203,292500,23.93,20240425,0.02,Y,000810,500,248 억,,25436031,N,N,14242,N,00,N +20250423,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,362000,5000,2,1.40,10755987500,29716,54.88,367000,367500,359000,464000,250000,357000,361959.47,53.69,0,-7443,363666,360332,356666,353332,349666,362000,355000,248,107000,500,264180,500,1,47374837,171497,8.83,1.07,12,0.06,41007.00,337189.00,435000,20241203,-16.78,272500,20240419,32.84,427500,-15.32,20250217,327000,10.70,20250409,435000,-16.78,20241203,292500,23.76,20240425,0.02,Y,000810,500,248 억,,25436031,N,N,14242,N,00,N +20250423,130111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361000,4000,2,1.12,8557145000,23634,43.65,367000,367500,359000,464000,250000,357000,362069.26,53.69,0,-4772,363666,360332,356666,353332,349666,362000,355000,248,107000,500,264180,500,1,47374837,171023,8.80,1.07,12,0.05,41007.00,337189.00,435000,20241203,-17.01,272500,20240419,32.48,427500,-15.56,20250217,327000,10.40,20250409,435000,-17.01,20241203,292500,23.42,20240425,0.02,Y,000810,500,248 억,,25436031,N,N,14242,N,00,N +20250423,120111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361000,4000,2,1.12,7526619500,20780,38.38,367000,367500,359000,464000,250000,357000,362204.98,53.69,0,-4015,363666,360332,356666,353332,349666,362000,355000,248,107000,500,264180,500,1,47374837,171023,8.80,1.07,12,0.04,41007.00,337189.00,435000,20241203,-17.01,272500,20240419,32.48,427500,-15.56,20250217,327000,10.40,20250409,435000,-17.01,20241203,292500,23.42,20240425,0.02,Y,000810,500,248 억,,25436031,N,N,14242,N,00,N +20250423,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,360000,3000,2,0.84,5306661500,14637,27.03,367000,367500,359000,464000,250000,357000,362551.17,53.69,0,-2246,363666,360332,356666,353332,349666,362000,355000,248,107000,500,264180,500,1,47374837,170549,8.78,1.07,12,0.03,41007.00,337189.00,435000,20241203,-17.24,272500,20240419,32.11,427500,-15.79,20250217,327000,10.09,20250409,435000,-17.24,20241203,292500,23.08,20240425,0.02,Y,000810,500,248 억,,25436031,N,N,14242,N,00,N +20250423,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361000,4000,2,1.12,3778273250,10409,19.23,367000,367500,359000,464000,250000,357000,362981.39,53.69,0,-908,363666,360332,356666,353332,349666,362000,355000,248,107000,500,264180,500,1,47374837,171023,8.80,1.07,12,0.02,41007.00,337189.00,435000,20241203,-17.01,272500,20240419,32.48,427500,-15.56,20250217,327000,10.40,20250409,435000,-17.01,20241203,292500,23.42,20240425,0.02,Y,000810,500,248 억,,25436031,N,N,14242,N,00,N +20250423,090112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364500,7500,2,2.10,892766000,2435,4.50,367000,367500,364000,464000,250000,357000,366639.01,53.69,0,1352,363666,360332,356666,353332,349666,362000,355000,248,107000,500,264180,500,1,47374837,172681,8.89,1.08,12,0.01,41007.00,337189.00,435000,20241203,-16.21,272500,20240419,33.76,427500,-14.74,20250217,327000,11.47,20250409,435000,-16.21,20241203,292500,24.62,20240425,0.02,Y,000810,500,248 억,,25436031,N,N,14242,N,00,N 20250422,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357000,2500,2,0.71,19296998500,54143,295.69,355500,360000,353000,460500,248500,354500,356407.99,53.66,0,8869,358500,356500,352500,350500,346500,357500,351500,248,106000,500,262330,500,1,47374837,169128,8.71,1.06,12,0.11,41007.00,337189.00,435000,20241203,-17.93,272500,20240419,31.01,427500,-16.49,20250217,327000,9.17,20250409,435000,-17.93,20241203,282000,26.60,20240422,0.02,Y,000810,500,248 억,,25422072,N,N,14242,N,00,N 20250422,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,356500,2000,2,0.56,16698539250,46860,255.91,355500,360000,353000,460500,248500,354500,356349.54,53.66,0,9561,358500,356500,352500,350500,346500,357500,351500,248,106000,500,262330,500,1,47374837,168891,8.69,1.06,12,0.10,41007.00,337189.00,435000,20241203,-18.05,272500,20240419,30.83,427500,-16.61,20250217,327000,9.02,20250409,435000,-18.05,20241203,282000,26.42,20240422,0.02,Y,000810,500,248 억,,25422072,N,N,3168,N,00,N 20250422,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,356000,1500,2,0.42,14010855000,39321,214.74,355500,360000,353000,460500,248500,354500,356319.91,53.66,0,10206,358500,356500,352500,350500,346500,357500,351500,248,106000,500,262330,500,1,47374837,168654,8.68,1.06,12,0.08,41007.00,337189.00,435000,20241203,-18.16,272500,20240419,30.64,427500,-16.73,20250217,327000,8.87,20250409,435000,-18.16,20241203,282000,26.24,20240422,0.02,Y,000810,500,248 억,,25422072,N,N,3168,N,00,N diff --git a/000850/price/prices-20250401.csv b/000850/price/prices-20250401.csv index 09ff9bf13858..4aba47764563 100644 --- a/000850/price/prices-20250401.csv +++ b/000850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29000,-200,5,-0.68,98837350,3427,111.37,29200,29200,28350,37950,20450,29200,28840.78,9.82,0,164,30000,29600,29250,28850,28500,29800,29050,110,8750,5000,19270,50,1,2200000,638,7.37,0.19,12,0.16,3934.00,153304.00,41150,20240925,-29.53,25300,20240805,14.62,31550,-8.08,20250226,26050,11.32,20250102,41150,-29.53,20240925,25300,14.62,20240805,0.81,Y,000850,5000,110 억,,216127,N,N,146,N,00,N +20250423,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,-400,5,-1.37,90257550,3130,101.72,29200,29200,28350,37950,20450,29200,28836.28,9.82,0,314,30000,29600,29250,28850,28500,29800,29050,110,8750,5000,19270,50,1,2200000,634,7.32,0.19,12,0.14,3934.00,153304.00,41150,20240925,-30.01,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41150,-30.01,20240925,25300,13.83,20240805,0.81,Y,000850,5000,110 억,,216127,N,N,347,N,00,N +20250423,140111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28800,-400,5,-1.37,83306950,2889,93.89,29200,29200,28350,37950,20450,29200,28835.91,9.82,0,367,30000,29600,29250,28850,28500,29800,29050,110,8750,5000,19270,50,1,2200000,634,7.32,0.19,12,0.13,3934.00,153304.00,41150,20240925,-30.01,25300,20240805,13.83,31550,-8.72,20250226,26050,10.56,20250102,41150,-30.01,20240925,25300,13.83,20240805,0.81,Y,000850,5000,110 억,,216127,N,N,347,N,00,N +20250423,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28950,-250,5,-0.86,71666550,2485,80.76,29200,29200,28350,37950,20450,29200,28839.66,9.82,0,224,30000,29600,29250,28850,28500,29800,29050,110,8750,5000,19270,50,1,2200000,637,7.36,0.19,12,0.11,3934.00,153304.00,41150,20240925,-29.65,25300,20240805,14.43,31550,-8.24,20250226,26050,11.13,20250102,41150,-29.65,20240925,25300,14.43,20240805,0.81,Y,000850,5000,110 억,,216127,N,N,347,N,00,N +20250423,120112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29100,-100,5,-0.34,64597400,2240,72.80,29200,29200,28350,37950,20450,29200,28838.12,9.82,0,154,30000,29600,29250,28850,28500,29800,29050,110,8750,5000,19270,50,1,2200000,640,7.40,0.19,12,0.10,3934.00,153304.00,41150,20240925,-29.28,25300,20240805,15.02,31550,-7.77,20250226,26050,11.71,20250102,41150,-29.28,20240925,25300,15.02,20240805,0.81,Y,000850,5000,110 억,,216127,N,N,347,N,00,N +20250423,110111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29100,-100,5,-0.34,64249700,2228,72.41,29200,29200,28350,37950,20450,29200,28837.39,9.82,0,156,30000,29600,29250,28850,28500,29800,29050,110,8750,5000,19270,50,1,2200000,640,7.40,0.19,12,0.10,3934.00,153304.00,41150,20240925,-29.28,25300,20240805,15.02,31550,-7.77,20250226,26050,11.71,20250102,41150,-29.28,20240925,25300,15.02,20240805,0.81,Y,000850,5000,110 억,,216127,N,N,347,N,00,N +20250423,100112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29150,-50,5,-0.17,54610300,1896,61.62,29200,29200,28350,37950,20450,29200,28802.90,9.82,0,282,30000,29600,29250,28850,28500,29800,29050,110,8750,5000,19270,50,1,2200000,641,7.41,0.19,12,0.09,3934.00,153304.00,41150,20240925,-29.16,25300,20240805,15.22,31550,-7.61,20250226,26050,11.90,20250102,41150,-29.16,20240925,25300,15.22,20240805,0.81,Y,000850,5000,110 억,,216127,N,N,347,N,00,N +20250423,090112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29200,0,3,0.00,175200,6,0.19,29200,29200,29200,37950,20450,29200,29200.00,9.82,0,0,30000,29600,29250,28850,28500,29800,29050,110,8750,5000,19270,50,1,2200000,642,7.42,0.19,12,0.00,3934.00,153304.00,41150,20240925,-29.04,25300,20240805,15.42,31550,-7.45,20250226,26050,12.09,20250102,41150,-29.04,20240925,25300,15.42,20240805,0.81,Y,000850,5000,110 억,,216127,N,N,347,N,00,N 20250422,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29200,-300,5,-1.02,90008450,3076,88.59,28900,29650,28900,38350,20650,29500,29261.62,9.84,0,-405,30066,29782,29366,29082,28666,29925,29225,110,8850,5000,19470,50,1,2200000,642,7.42,0.19,12,0.14,3934.00,153304.00,41150,20240925,-29.04,25300,20240805,15.42,31550,-7.45,20250226,26050,12.09,20250102,41150,-29.04,20240925,25300,15.42,20240805,0.82,Y,000850,5000,110 억,,216517,N,N,347,N,00,N 20250422,150111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29200,-300,5,-1.02,83426300,2851,82.11,28900,29650,28900,38350,20650,29500,29262.12,9.84,0,-412,30066,29782,29366,29082,28666,29925,29225,110,8850,5000,19470,50,1,2200000,642,7.42,0.19,12,0.13,3934.00,153304.00,41150,20240925,-29.04,25300,20240805,15.42,31550,-7.45,20250226,26050,12.09,20250102,41150,-29.04,20240925,25300,15.42,20240805,0.82,Y,000850,5000,110 억,,216517,N,N,0,N,00,N 20250422,140112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29250,-250,5,-0.85,70498900,2407,69.33,28900,29650,28900,38350,20650,29500,29289.12,9.84,0,-438,30066,29782,29366,29082,28666,29925,29225,110,8850,5000,19470,50,1,2200000,644,7.44,0.19,12,0.11,3934.00,153304.00,41150,20240925,-28.92,25300,20240805,15.61,31550,-7.29,20250226,26050,12.28,20250102,41150,-28.92,20240925,25300,15.61,20240805,0.82,Y,000850,5000,110 억,,216517,N,N,0,N,00,N diff --git a/000860/price/prices-20250401.csv b/000860/price/prices-20250401.csv index 70a09608ce2d..97877f269729 100644 --- a/000860/price/prices-20250401.csv +++ b/000860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N +20250423,150112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N +20250423,140111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N +20250423,130112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N +20250423,120112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N +20250423,110111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N +20250423,100112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N +20250423,090112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N 20250422,160111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N 20250422,150112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N 20250422,140112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,23850,0,3,0.00,0,0,0.00,0,0,0,31000,16700,23850,0.00,6.65,0,0,23850,23850,23850,23850,23850,23850,23850,65,7150,1000,0,50,1,6500000,1550,11.70,0.25,12,0.00,2039.00,95246.00,30500,20240426,-21.80,21150,20250409,12.77,27400,-12.96,20250110,21150,12.77,20250409,30500,-21.80,20240426,21150,12.77,20250409,2.02,Y,000860,1000,65 억,,432535,N,N,0,N,00,N diff --git a/000880/price/prices-20250401.csv b/000880/price/prices-20250401.csv index 70988b7424ef..9799da0f5e74 100644 --- a/000880/price/prices-20250401.csv +++ b/000880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44550,50,2,0.11,10978320375,245130,107.90,45150,45400,44450,57800,31150,44500,44785.94,15.47,0,-16132,45733,45116,44183,43566,42633,45425,43875,3748,13300,5000,32040,50,1,74958735,33394,5.63,0.39,12,0.33,7916.00,114712.00,54900,20250311,-18.85,25400,20240627,75.39,54900,-18.85,20250311,26800,66.23,20250102,54900,-18.85,20250311,25400,75.39,20240627,0.54,Y,000880,5000,3747 억,,11599141,N,N,5894,N,00,N +20250423,150112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44600,100,2,0.22,9614719750,214532,94.43,45150,45400,44450,57800,31150,44500,44817.18,15.47,0,-14987,45733,45116,44183,43566,42633,45425,43875,3748,13300,5000,32040,50,1,74958735,33432,5.63,0.39,12,0.29,7916.00,114712.00,54900,20250311,-18.76,25400,20240627,75.59,54900,-18.76,20250311,26800,66.42,20250102,54900,-18.76,20250311,25400,75.59,20240627,0.54,Y,000880,5000,3747 억,,11599141,N,N,6926,N,00,N +20250423,140112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44650,150,2,0.34,7887952775,175804,77.38,45150,45400,44500,57800,31150,44500,44867.88,15.47,0,-11593,45733,45116,44183,43566,42633,45425,43875,3748,13300,5000,32040,50,1,74958735,33469,5.64,0.39,12,0.23,7916.00,114712.00,54900,20250311,-18.67,25400,20240627,75.79,54900,-18.67,20250311,26800,66.60,20250102,54900,-18.67,20250311,25400,75.79,20240627,0.54,Y,000880,5000,3747 억,,11599141,N,N,6926,N,00,N +20250423,130112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44700,200,2,0.45,6444819525,143519,63.17,45150,45400,44550,57800,31150,44500,44905.69,15.47,0,-10139,45733,45116,44183,43566,42633,45425,43875,3748,13300,5000,32040,50,1,74958735,33507,5.65,0.39,12,0.19,7916.00,114712.00,54900,20250311,-18.58,25400,20240627,75.98,54900,-18.58,20250311,26800,66.79,20250102,54900,-18.58,20250311,25400,75.98,20240627,0.54,Y,000880,5000,3747 억,,11599141,N,N,6926,N,00,N +20250423,120112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44800,300,2,0.67,5119661575,113965,50.16,45150,45400,44550,57800,31150,44500,44923.10,15.47,0,-10733,45733,45116,44183,43566,42633,45425,43875,3748,13300,5000,32040,50,1,74958735,33582,5.66,0.39,12,0.15,7916.00,114712.00,54900,20250311,-18.40,25400,20240627,76.38,54900,-18.40,20250311,26800,67.16,20250102,54900,-18.40,20250311,25400,76.38,20240627,0.54,Y,000880,5000,3747 억,,11599141,N,N,6926,N,00,N +20250423,110111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44700,200,2,0.45,4018983025,89358,39.33,45150,45400,44550,57800,31150,44500,44976.20,15.47,0,-6383,45733,45116,44183,43566,42633,45425,43875,3748,13300,5000,32040,50,1,74958735,33507,5.65,0.39,12,0.12,7916.00,114712.00,54900,20250311,-18.58,25400,20240627,75.98,54900,-18.58,20250311,26800,66.79,20250102,54900,-18.58,20250311,25400,75.98,20240627,0.54,Y,000880,5000,3747 억,,11599141,N,N,6926,N,00,N +20250423,100112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45000,500,2,1.12,2771291650,61540,27.09,45150,45400,44650,57800,31150,44500,45032.36,15.47,0,1270,45733,45116,44183,43566,42633,45425,43875,3748,13300,5000,32040,50,1,74958735,33731,5.68,0.39,12,0.08,7916.00,114712.00,54900,20250311,-18.03,25400,20240627,77.17,54900,-18.03,20250311,26800,67.91,20250102,54900,-18.03,20250311,25400,77.17,20240627,0.54,Y,000880,5000,3747 억,,11599141,N,N,6926,N,00,N +20250423,090113,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45200,700,2,1.57,169764500,3758,1.65,45150,45350,45150,57800,31150,44500,45174.16,15.47,0,891,45733,45116,44183,43566,42633,45425,43875,3748,13300,5000,32040,50,1,74958735,33881,5.71,0.39,12,0.01,7916.00,114712.00,54900,20250311,-17.67,25400,20240627,77.95,54900,-17.67,20250311,26800,68.66,20250102,54900,-17.67,20250311,25400,77.95,20240627,0.54,Y,000880,5000,3747 억,,11599141,N,N,6926,N,00,N 20250422,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44500,450,2,1.02,10094282875,227181,123.39,43300,44800,43250,57200,30850,44050,44432.77,15.45,0,14260,45550,44800,44200,43450,42850,44500,43150,3748,13150,5000,31710,50,1,74958735,33357,5.62,0.39,12,0.30,7916.00,114712.00,54900,20250311,-18.94,25400,20240627,75.20,54900,-18.94,20250311,26800,66.04,20250102,54900,-18.94,20250311,25400,75.20,20240627,0.53,Y,000880,5000,3747 억,,11582003,N,N,6926,N,00,N 20250422,150112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44650,600,2,1.36,8678707925,195371,106.11,43300,44800,43250,57200,30850,44050,44421.68,15.45,0,15934,45550,44800,44200,43450,42850,44500,43150,3748,13150,5000,31710,50,1,74958735,33469,5.64,0.39,12,0.26,7916.00,114712.00,54900,20250311,-18.67,25400,20240627,75.79,54900,-18.67,20250311,26800,66.60,20250102,54900,-18.67,20250311,25400,75.79,20240627,0.53,Y,000880,5000,3747 억,,11582003,N,N,44185,N,00,N 20250422,140112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44700,650,2,1.48,7023642650,158291,85.97,43300,44800,43250,57200,30850,44050,44371.71,15.45,0,11636,45550,44800,44200,43450,42850,44500,43150,3748,13150,5000,31710,50,1,74958735,33507,5.65,0.39,12,0.21,7916.00,114712.00,54900,20250311,-18.58,25400,20240627,75.98,54900,-18.58,20250311,26800,66.79,20250102,54900,-18.58,20250311,25400,75.98,20240627,0.53,Y,000880,5000,3747 억,,11582003,N,N,44185,N,00,N diff --git a/000890/price/prices-20250401.csv b/000890/price/prices-20250401.csv index 444f41560bc7..14ede682a9e4 100644 --- a/000890/price/prices-20250401.csv +++ b/000890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,485,5,2,1.04,165799899,342880,58.00,483,488,479,624,336,480,483.55,3.00,0,-18354,504,492,482,470,460,487,465,696,144,500,320,1,1,139120129,675,10.10,0.77,12,0.25,48.00,626.00,610,20240611,-20.49,394,20241114,23.10,520,-6.73,20250326,425,14.12,20250311,610,-20.49,20240611,394,23.10,20241114,0.86,Y,000890,500,695 억,,4180540,N,N,3912,N,00,N +20250423,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,487,7,2,1.46,163278141,337677,57.12,483,488,479,624,336,480,483.53,3.00,0,-19628,504,492,482,470,460,487,465,696,144,500,320,1,1,139120129,678,10.15,0.78,12,0.24,48.00,626.00,610,20240611,-20.16,394,20241114,23.60,520,-6.35,20250326,425,14.59,20250311,610,-20.16,20240611,394,23.60,20241114,0.86,Y,000890,500,695 억,,4180540,N,N,7285,N,00,N +20250423,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,485,5,2,1.04,135495744,280598,47.47,483,488,479,624,336,480,482.88,3.00,0,24087,504,492,482,470,460,487,465,696,144,500,320,1,1,139120129,675,10.10,0.77,12,0.20,48.00,626.00,610,20240611,-20.49,394,20241114,23.10,520,-6.73,20250326,425,14.12,20250311,610,-20.49,20240611,394,23.10,20241114,0.86,Y,000890,500,695 억,,4180540,N,N,7285,N,00,N +20250423,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,482,2,2,0.42,110207071,228477,38.65,483,486,479,624,336,480,482.36,3.00,0,22404,504,492,482,470,460,487,465,696,144,500,320,1,1,139120129,671,10.04,0.77,12,0.16,48.00,626.00,610,20240611,-20.98,394,20241114,22.34,520,-7.31,20250326,425,13.41,20250311,610,-20.98,20240611,394,22.34,20241114,0.86,Y,000890,500,695 억,,4180540,N,N,7285,N,00,N +20250423,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,3,2,0.62,89179533,184924,31.28,483,486,479,624,336,480,482.25,3.00,0,21991,504,492,482,470,460,487,465,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.13,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,520,-7.12,20250326,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.86,Y,000890,500,695 억,,4180540,N,N,7285,N,00,N +20250423,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,3,2,0.62,85882106,178068,30.12,483,486,479,624,336,480,482.30,3.00,0,21287,504,492,482,470,460,487,465,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.13,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,520,-7.12,20250326,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.86,Y,000890,500,695 억,,4180540,N,N,7285,N,00,N +20250423,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,3,2,0.62,67031122,138846,23.49,483,486,479,624,336,480,482.77,3.00,0,18345,504,492,482,470,460,487,465,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.10,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,520,-7.12,20250326,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.86,Y,000890,500,695 억,,4180540,N,N,7285,N,00,N +20250423,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,3,2,0.62,2297148,4756,0.80,483,483,483,624,336,480,483.00,3.00,0,340,504,492,482,470,460,487,465,696,144,500,320,1,1,139120129,672,10.06,0.77,12,0.00,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,520,-7.12,20250326,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.86,Y,000890,500,695 억,,4180540,N,N,7285,N,00,N 20250422,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,-12,5,-2.44,286344294,588533,204.67,483,494,472,639,345,492,486.54,2.98,0,29193,501,496,491,486,481,499,489,696,147,500,330,1,1,139120129,668,10.00,0.77,12,0.42,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,520,-7.69,20250326,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.88,Y,000890,500,695 억,,4151347,N,N,7285,N,00,N 20250422,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,482,-10,5,-2.03,275828664,566710,197.08,483,494,472,639,345,492,486.72,2.98,0,31271,501,496,491,486,481,499,489,696,147,500,330,1,1,139120129,671,10.04,0.77,12,0.41,48.00,626.00,610,20240611,-20.98,394,20241114,22.34,520,-7.31,20250326,425,13.41,20250311,610,-20.98,20240611,394,22.34,20241114,0.88,Y,000890,500,695 억,,4151347,N,N,4877,N,00,N 20250422,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,486,-6,5,-1.22,206473905,422398,146.89,483,494,483,639,345,492,488.81,2.98,0,27018,501,496,491,486,481,499,489,696,147,500,330,1,1,139120129,676,10.12,0.78,12,0.30,48.00,626.00,610,20240611,-20.33,394,20241114,23.35,520,-6.54,20250326,425,14.35,20250311,610,-20.33,20240611,394,23.35,20241114,0.88,Y,000890,500,695 억,,4151347,N,N,4877,N,00,N diff --git a/000910/price/prices-20250401.csv b/000910/price/prices-20250401.csv index ed6c00219211..a6c8a1b7908b 100644 --- a/000910/price/prices-20250401.csv +++ b/000910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5450,-80,5,-1.45,5756520920,1041492,88.04,5540,5690,5400,7180,3880,5530,5527.25,1.28,0,-7393,6143,5836,5683,5376,5223,5760,5300,78,1650,500,3640,10,1,15611619,851,-2.03,1.02,12,6.67,-2688.00,5326.00,7500,20250204,-27.33,3360,20240805,62.20,7500,-27.33,20250204,4780,14.02,20250331,7500,-27.33,20250204,3360,62.20,20240805,5.16,Y,000910,500,78 억,,199116,N,N,7859,N,00,N +20250423,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5480,-50,5,-0.90,5309535030,959627,81.12,5540,5690,5400,7180,3880,5530,5532.95,1.28,0,-10395,6143,5836,5683,5376,5223,5760,5300,78,1650,500,3640,10,1,15611619,856,-2.04,1.03,12,6.15,-2688.00,5326.00,7500,20250204,-26.93,3360,20240805,63.10,7500,-26.93,20250204,4780,14.64,20250331,7500,-26.93,20250204,3360,63.10,20240805,5.16,Y,000910,500,78 억,,199116,N,N,5022,N,00,N +20250423,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5520,-10,5,-0.18,5033290465,909329,76.87,5540,5690,5400,7180,3880,5530,5535.24,1.28,0,695,6143,5836,5683,5376,5223,5760,5300,78,1650,500,3640,10,1,15611619,862,-2.05,1.04,12,5.82,-2688.00,5326.00,7500,20250204,-26.40,3360,20240805,64.29,7500,-26.40,20250204,4780,15.48,20250331,7500,-26.40,20250204,3360,64.29,20240805,5.16,Y,000910,500,78 억,,199116,N,N,5022,N,00,N +20250423,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5510,-20,5,-0.36,4612388020,833451,70.45,5540,5690,5400,7180,3880,5530,5534.15,1.28,0,-1340,6143,5836,5683,5376,5223,5760,5300,78,1650,500,3640,10,1,15611619,860,-2.05,1.03,12,5.34,-2688.00,5326.00,7500,20250204,-26.53,3360,20240805,63.99,7500,-26.53,20250204,4780,15.27,20250331,7500,-26.53,20250204,3360,63.99,20240805,5.16,Y,000910,500,78 억,,199116,N,N,5022,N,00,N +20250423,120113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5520,-10,5,-0.18,4384326020,792175,66.97,5540,5690,5400,7180,3880,5530,5534.62,1.28,0,11217,6143,5836,5683,5376,5223,5760,5300,78,1650,500,3640,10,1,15611619,862,-2.05,1.04,12,5.07,-2688.00,5326.00,7500,20250204,-26.40,3360,20240805,64.29,7500,-26.40,20250204,4780,15.48,20250331,7500,-26.40,20250204,3360,64.29,20240805,5.16,Y,000910,500,78 억,,199116,N,N,5022,N,00,N +20250423,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5580,50,2,0.90,4006205835,723931,61.20,5540,5690,5400,7180,3880,5530,5534.03,1.28,0,11413,6143,5836,5683,5376,5223,5760,5300,78,1650,500,3640,10,1,15611619,871,-2.08,1.05,12,4.64,-2688.00,5326.00,7500,20250204,-25.60,3360,20240805,66.07,7500,-25.60,20250204,4780,16.74,20250331,7500,-25.60,20250204,3360,66.07,20240805,5.16,Y,000910,500,78 억,,199116,N,N,5022,N,00,N +20250423,100113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5450,-80,5,-1.45,2760960605,499555,42.23,5540,5690,5400,7180,3880,5530,5526.76,1.28,0,13268,6143,5836,5683,5376,5223,5760,5300,78,1650,500,3640,10,1,15611619,851,-2.03,1.02,12,3.20,-2688.00,5326.00,7500,20250204,-27.33,3360,20240805,62.20,7500,-27.33,20250204,4780,14.02,20250331,7500,-27.33,20250204,3360,62.20,20240805,5.16,Y,000910,500,78 억,,199116,N,N,5022,N,00,N +20250423,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5600,70,2,1.27,524639890,93865,7.93,5540,5690,5540,7180,3880,5530,5598.68,1.28,0,3452,6143,5836,5683,5376,5223,5760,5300,78,1650,500,3640,10,1,15611619,874,-2.08,1.05,12,0.60,-2688.00,5326.00,7500,20250204,-25.33,3360,20240805,66.67,7500,-25.33,20250204,4780,17.15,20250331,7500,-25.33,20250204,3360,66.67,20240805,5.16,Y,000910,500,78 억,,199116,N,N,5022,N,00,N 20250422,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5530,-460,5,-7.68,6325393540,1108238,54.58,5980,5990,5530,7780,4200,5990,5706.81,1.50,0,-48660,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,863,-2.06,1.04,12,7.10,-2688.00,5326.00,7500,20250204,-26.27,3360,20240805,64.58,7500,-26.27,20250204,4780,15.69,20250331,7500,-26.27,20250204,3360,64.58,20240805,5.32,Y,000910,500,78 억,,233519,N,N,5022,N,00,N 20250422,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5590,-400,5,-6.68,5748018860,1004243,49.46,5980,5990,5550,7780,4200,5990,5722.87,1.50,0,-46992,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,873,-2.08,1.05,12,6.43,-2688.00,5326.00,7500,20250204,-25.47,3360,20240805,66.37,7500,-25.47,20250204,4780,16.95,20250331,7500,-25.47,20250204,3360,66.37,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N 20250422,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5600,-390,5,-6.51,5027753900,875002,43.09,5980,5990,5590,7780,4200,5990,5745.08,1.50,0,-45798,6370,6180,6040,5850,5710,6275,5945,78,1790,500,3950,10,1,15611619,874,-2.08,1.05,12,5.60,-2688.00,5326.00,7500,20250204,-25.33,3360,20240805,66.67,7500,-25.33,20250204,4780,17.15,20250331,7500,-25.33,20250204,3360,66.67,20240805,5.32,Y,000910,500,78 억,,233519,N,N,2492,N,00,N diff --git a/000950/price/prices-20250401.csv b/000950/price/prices-20250401.csv index 512d69d79128..bbd9a961714b 100644 --- a/000950/price/prices-20250401.csv +++ b/000950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160112,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,24150,1200,2,5.23,150783475,6172,292.37,23000,25250,23000,29800,16100,22950,24430.25,1.21,0,41,23550,23250,22700,22400,21850,23400,22550,84,6850,5000,16520,50,1,1680000,406,4.55,0.19,12,0.37,5306.00,130241.00,25250,20250423,-4.36,16700,20241210,44.61,25250,-4.36,20250423,17800,35.67,20250117,25250,-4.36,20250423,16700,44.61,20241210,0.00,Y,000950,5000,84 억,,20344,N,N,2,N,00,N +20250423,150113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,24400,1450,2,6.32,140749175,5757,272.71,23000,25250,23000,29800,16100,22950,24448.35,1.21,0,57,23550,23250,22700,22400,21850,23400,22550,84,6850,5000,16520,50,1,1680000,410,4.60,0.19,12,0.34,5306.00,130241.00,25250,20250423,-3.37,16700,20241210,46.11,25250,-3.37,20250423,17800,37.08,20250117,25250,-3.37,20250423,16700,46.11,20241210,0.00,Y,000950,5000,84 억,,20344,N,N,10,N,00,N +20250423,140112,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,24550,1600,2,6.97,138280750,5656,267.93,23000,25250,23000,29800,16100,22950,24448.51,1.21,0,61,23550,23250,22700,22400,21850,23400,22550,84,6850,5000,16520,50,1,1680000,412,4.63,0.19,12,0.34,5306.00,130241.00,25250,20250423,-2.77,16700,20241210,47.01,25250,-2.77,20250423,17800,37.92,20250117,25250,-2.77,20250423,16700,47.01,20241210,0.00,Y,000950,5000,84 억,,20344,N,N,10,N,00,N +20250423,130113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,24650,1700,2,7.41,130843650,5353,253.58,23000,25250,23000,29800,16100,22950,24443.05,1.21,0,51,23550,23250,22700,22400,21850,23400,22550,84,6850,5000,16520,50,1,1680000,414,4.65,0.19,12,0.32,5306.00,130241.00,25250,20250423,-2.38,16700,20241210,47.60,25250,-2.38,20250423,17800,38.48,20250117,25250,-2.38,20250423,16700,47.60,20241210,0.00,Y,000950,5000,84 억,,20344,N,N,10,N,00,N +20250423,120113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,24150,1200,2,5.23,117344100,4805,227.62,23000,25250,23000,29800,16100,22950,24421.25,1.21,0,88,23550,23250,22700,22400,21850,23400,22550,84,6850,5000,16520,50,1,1680000,406,4.55,0.19,12,0.29,5306.00,130241.00,25250,20250423,-4.36,16700,20241210,44.61,25250,-4.36,20250423,17800,35.67,20250117,25250,-4.36,20250423,16700,44.61,20241210,0.00,Y,000950,5000,84 억,,20344,N,N,10,N,00,N +20250423,110112,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,24450,1500,2,6.54,101072850,4129,195.59,23000,25250,23000,29800,16100,22950,24478.77,1.21,0,93,23550,23250,22700,22400,21850,23400,22550,84,6850,5000,16520,50,1,1680000,411,4.61,0.19,12,0.25,5306.00,130241.00,25250,20250423,-3.17,16700,20241210,46.41,25250,-3.17,20250423,17800,37.36,20250117,25250,-3.17,20250423,16700,46.41,20241210,0.00,Y,000950,5000,84 억,,20344,N,N,10,N,00,N +20250423,100113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,24700,1750,2,7.63,54408600,2245,106.35,23000,24700,23000,29800,16100,22950,24235.46,1.21,0,9,23550,23250,22700,22400,21850,23400,22550,84,6850,5000,16520,50,1,1680000,415,4.66,0.19,12,0.13,5306.00,130241.00,24700,20250423,0.00,16700,20241210,47.90,24700,0.00,20250423,17800,38.76,20250117,24700,0.00,20250423,16700,47.90,20241210,0.00,Y,000950,5000,84 억,,20344,N,N,10,N,00,N +20250423,090114,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,23000,50,2,0.22,23000,1,0.05,23000,23000,23000,29800,16100,22950,23000.00,1.21,0,0,23550,23250,22700,22400,21850,23400,22550,84,6850,5000,16520,50,1,1680000,386,4.33,0.18,12,0.00,5306.00,130241.00,23000,20250422,0.00,16700,20241210,37.72,23000,0.00,20250422,17800,29.21,20250117,23000,0.00,20250422,16700,37.72,20241210,0.00,Y,000950,5000,84 억,,20344,N,N,10,N,00,N 20250422,160112,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22950,750,2,3.38,46016350,2038,133.90,22200,23000,22150,28850,15550,22200,22571.37,1.21,0,17,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,386,4.33,0.18,12,0.12,5306.00,130241.00,23000,20250422,-0.22,16700,20241210,37.43,23000,-0.22,20250422,17800,28.93,20250117,23000,-0.22,20250422,16700,37.43,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,10,N,00,N 20250422,150113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22950,750,2,3.38,37044350,1647,108.21,22200,22950,22150,28850,15550,22200,22492.02,1.21,0,14,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,386,4.33,0.18,12,0.10,5306.00,130241.00,22950,20250422,0.00,16700,20241210,37.43,22950,0.00,20250422,17800,28.93,20250117,22950,0.00,20250422,16700,37.43,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N 20250422,140113,57,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,22450,250,2,1.13,16501950,740,48.62,22200,22500,22150,28850,15550,22200,22299.93,1.21,0,9,22966,22582,21966,21582,20966,22775,21775,84,6650,5000,15980,50,1,1680000,377,4.23,0.17,12,0.04,5306.00,130241.00,22500,20250422,-0.22,16700,20241210,34.43,22500,-0.22,20250422,17800,26.12,20250117,22500,-0.22,20250422,16700,34.43,20241210,0.00,Y,000950,5000,84 억,,20326,N,N,0,N,00,N diff --git a/000970/price/prices-20250401.csv b/000970/price/prices-20250401.csv index bf663be937d3..0483d7b1b6ce 100644 --- a/000970/price/prices-20250401.csv +++ b/000970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160112,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,7260,310,2,4.46,107495306115,13806916,4030.18,7010,8380,6960,9030,4870,6950,7785.83,3.27,0,53514,7183,7066,6963,6846,6743,7015,6795,120,2080,500,5280,10,1,22800500,1655,12.12,0.47,12,60.56,599.00,15587.00,8380,20250423,-13.37,6000,20250121,21.00,8380,-13.37,20250423,6000,21.00,20250121,8380,-13.37,20250423,6000,21.00,20250121,2.28,Y,000970,500,120 억,,745883,N,N,8776,N,00,N +20250423,150113,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,7240,290,2,4.17,105393618250,13517693,3945.76,7010,8380,6960,9030,4870,6950,7796.72,3.27,0,35203,7183,7066,6963,6846,6743,7015,6795,120,2080,500,5280,10,1,22800500,1651,12.09,0.46,12,59.29,599.00,15587.00,8380,20250423,-13.60,6000,20250121,20.67,8380,-13.60,20250423,6000,20.67,20250121,8380,-13.60,20250423,6000,20.67,20250121,2.28,Y,000970,500,120 억,,745883,N,N,15660,N,00,N +20250423,140113,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,7860,910,2,13.09,86708022085,11091189,3237.47,7010,8380,6960,9030,4870,6950,7817.74,3.27,0,3332,7183,7066,6963,6846,6743,7015,6795,120,2080,500,5280,10,1,22800500,1792,13.12,0.50,12,48.64,599.00,15587.00,8380,20250423,-6.21,6000,20250121,31.00,8380,-6.21,20250423,6000,31.00,20250121,8380,-6.21,20250423,6000,31.00,20250121,2.28,Y,000970,500,120 억,,745883,N,N,15660,N,00,N +20250423,130113,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,7150,200,2,2.88,13442844720,1833560,535.21,7010,7650,6960,9030,4870,6950,7331.55,3.27,0,3180,7183,7066,6963,6846,6743,7015,6795,120,2080,500,5280,10,1,22800500,1630,11.94,0.46,12,8.04,599.00,15587.00,7650,20250423,-6.54,6000,20250121,19.17,7650,-6.54,20250423,6000,19.17,20250121,7650,-6.54,20250423,6000,19.17,20250121,2.28,Y,000970,500,120 억,,745883,N,N,15660,N,00,N +20250423,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7060,110,2,1.58,961362020,136792,39.93,7010,7080,6960,9030,4870,6950,7027.91,3.27,0,-19064,7183,7066,6963,6846,6743,7015,6795,120,2080,500,5280,10,1,22800500,1610,11.79,0.45,12,0.60,599.00,15587.00,7500,20240603,-5.87,6000,20250121,17.67,7440,-5.11,20250415,6000,17.67,20250121,7500,-5.87,20240603,6000,17.67,20250121,2.28,Y,000970,500,120 억,,745883,N,N,15660,N,00,N +20250423,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7010,60,2,0.86,816349560,116229,33.93,7010,7080,6960,9030,4870,6950,7023.63,3.27,0,-16593,7183,7066,6963,6846,6743,7015,6795,120,2080,500,5280,10,1,22800500,1598,11.70,0.45,12,0.51,599.00,15587.00,7500,20240603,-6.53,6000,20250121,16.83,7440,-5.78,20250415,6000,16.83,20250121,7500,-6.53,20240603,6000,16.83,20250121,2.28,Y,000970,500,120 억,,745883,N,N,15660,N,00,N +20250423,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7000,50,2,0.72,583554835,83128,24.26,7010,7070,6960,9030,4870,6950,7019.96,3.27,0,-21084,7183,7066,6963,6846,6743,7015,6795,120,2080,500,5280,10,1,22800500,1596,11.69,0.45,12,0.36,599.00,15587.00,7500,20240603,-6.67,6000,20250121,16.67,7440,-5.91,20250415,6000,16.67,20250121,7500,-6.67,20240603,6000,16.67,20250121,2.28,Y,000970,500,120 억,,745883,N,N,15660,N,00,N +20250423,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7010,60,2,0.86,37104270,5287,1.54,7010,7060,7010,9030,4870,6950,7018.02,3.27,0,-2235,7183,7066,6963,6846,6743,7015,6795,120,2080,500,5280,10,1,22800500,1598,11.70,0.45,12,0.02,599.00,15587.00,7500,20240603,-6.53,6000,20250121,16.83,7440,-5.78,20250415,6000,16.83,20250121,7500,-6.53,20240603,6000,16.83,20250121,2.28,Y,000970,500,120 억,,745883,N,N,15660,N,00,N 20250422,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6950,-130,5,-1.84,2374141345,340197,42.55,7030,7080,6860,9200,4960,7080,6978.54,3.11,0,25359,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1585,11.60,0.45,12,1.49,599.00,15587.00,7500,20240603,-7.33,6000,20250121,15.83,7440,-6.59,20250415,6000,15.83,20250121,7500,-7.33,20240603,6000,15.83,20250121,2.44,Y,000970,500,120 억,,709829,N,N,15660,N,00,N 20250422,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6930,-150,5,-2.12,2016624200,288391,36.07,7030,7080,6920,9200,4960,7080,6992.46,3.11,0,21422,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1580,11.57,0.44,12,1.26,599.00,15587.00,7500,20240603,-7.60,6000,20250121,15.50,7440,-6.85,20250415,6000,15.50,20250121,7500,-7.60,20240603,6000,15.50,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N 20250422,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6970,-110,5,-1.55,1684057825,240488,30.08,7030,7080,6940,9200,4960,7080,7002.44,3.11,0,20546,7533,7306,7163,6936,6793,7235,6865,120,2120,500,5380,10,1,22800500,1589,11.64,0.45,12,1.05,599.00,15587.00,7500,20240603,-7.07,6000,20250121,16.17,7440,-6.32,20250415,6000,16.17,20250121,7500,-7.07,20240603,6000,16.17,20250121,2.44,Y,000970,500,120 억,,709829,N,N,324,N,00,N diff --git a/000990/price/prices-20250401.csv b/000990/price/prices-20250401.csv index 8c913c5571ea..dd4c49ad60c1 100644 --- a/000990/price/prices-20250401.csv +++ b/000990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40900,700,2,1.74,5063365275,124519,110.78,41000,41150,40150,52200,28150,40200,40663.07,26.46,0,28111,41633,40916,40483,39766,39333,40700,39550,2220,12000,5000,28940,50,1,44398588,18159,7.93,0.87,12,0.28,5155.00,46967.00,58900,20240620,-30.56,29100,20241209,40.55,50400,-18.85,20250321,30350,34.76,20250203,58900,-30.56,20240620,29100,40.55,20241209,1.37,Y,000990,5000,2219 억,,11747184,N,N,7335,N,00,N +20250423,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40950,750,2,1.87,4384823325,107940,96.03,41000,41150,40150,52200,28150,40200,40622.78,26.46,0,28269,41633,40916,40483,39766,39333,40700,39550,2220,12000,5000,28940,50,1,44398588,18181,7.94,0.87,12,0.24,5155.00,46967.00,58900,20240620,-30.48,29100,20241209,40.72,50400,-18.75,20250321,30350,34.93,20250203,58900,-30.48,20240620,29100,40.72,20241209,1.37,Y,000990,5000,2219 억,,11747184,N,N,17448,N,00,N +20250423,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40850,650,2,1.62,3438963225,84767,75.41,41000,41150,40150,52200,28150,40200,40569.60,26.46,0,16862,41633,40916,40483,39766,39333,40700,39550,2220,12000,5000,28940,50,1,44398588,18137,7.92,0.87,12,0.19,5155.00,46967.00,58900,20240620,-30.65,29100,20241209,40.38,50400,-18.95,20250321,30350,34.60,20250203,58900,-30.65,20240620,29100,40.38,20241209,1.37,Y,000990,5000,2219 억,,11747184,N,N,17448,N,00,N +20250423,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40650,450,2,1.12,3139535875,77430,68.89,41000,41150,40150,52200,28150,40200,40546.76,26.46,0,17366,41633,40916,40483,39766,39333,40700,39550,2220,12000,5000,28940,50,1,44398588,18048,7.89,0.87,12,0.17,5155.00,46967.00,58900,20240620,-30.98,29100,20241209,39.69,50400,-19.35,20250321,30350,33.94,20250203,58900,-30.98,20240620,29100,39.69,20241209,1.37,Y,000990,5000,2219 억,,11747184,N,N,17448,N,00,N +20250423,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40650,450,2,1.12,2570862925,63462,56.46,41000,41150,40150,52200,28150,40200,40510.27,26.46,0,16893,41633,40916,40483,39766,39333,40700,39550,2220,12000,5000,28940,50,1,44398588,18048,7.89,0.87,12,0.14,5155.00,46967.00,58900,20240620,-30.98,29100,20241209,39.69,50400,-19.35,20250321,30350,33.94,20250203,58900,-30.98,20240620,29100,39.69,20241209,1.37,Y,000990,5000,2219 억,,11747184,N,N,17448,N,00,N +20250423,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40350,150,2,0.37,1810469475,44667,39.74,41000,41150,40150,52200,28150,40200,40532.60,26.46,0,8504,41633,40916,40483,39766,39333,40700,39550,2220,12000,5000,28940,50,1,44398588,17915,7.83,0.86,12,0.10,5155.00,46967.00,58900,20240620,-31.49,29100,20241209,38.66,50400,-19.94,20250321,30350,32.95,20250203,58900,-31.49,20240620,29100,38.66,20241209,1.37,Y,000990,5000,2219 억,,11747184,N,N,17448,N,00,N +20250423,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40550,350,2,0.87,829087700,20399,18.15,41000,41150,40300,52200,28150,40200,40643.55,26.46,0,-695,41633,40916,40483,39766,39333,40700,39550,2220,12000,5000,28940,50,1,44398588,18004,7.87,0.86,12,0.05,5155.00,46967.00,58900,20240620,-31.15,29100,20241209,39.35,50400,-19.54,20250321,30350,33.61,20250203,58900,-31.15,20240620,29100,39.35,20241209,1.37,Y,000990,5000,2219 억,,11747184,N,N,17448,N,00,N +20250423,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40850,650,2,1.62,171872500,4192,3.73,41000,41150,40825,52200,28150,40200,41000.12,26.46,0,-394,41633,40916,40483,39766,39333,40700,39550,2220,12000,5000,28940,50,1,44398588,18137,7.92,0.87,12,0.01,5155.00,46967.00,58900,20240620,-30.65,29100,20241209,40.38,50400,-18.95,20250321,30350,34.60,20250203,58900,-30.65,20240620,29100,40.38,20241209,1.37,Y,000990,5000,2219 억,,11747184,N,N,17448,N,00,N 20250422,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40200,-950,5,-2.31,4536752550,112401,118.48,40500,41200,40050,53400,28850,41150,40362.23,26.40,0,-5956,42350,41750,41150,40550,39950,42050,40850,2220,12250,5000,29620,50,1,44398588,17848,7.80,0.86,12,0.25,5155.00,46967.00,58900,20240620,-31.75,29100,20241209,38.14,50400,-20.24,20250321,30350,32.45,20250203,58900,-31.75,20240620,29100,38.14,20241209,1.35,Y,000990,5000,2219 억,,11719751,N,N,17448,N,00,N 20250422,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40300,-850,5,-2.07,4100191300,101544,107.04,40500,41200,40050,53400,28850,41150,40378.47,26.40,0,-8195,42350,41750,41150,40550,39950,42050,40850,2220,12250,5000,29620,50,1,44398588,17893,7.82,0.86,12,0.23,5155.00,46967.00,58900,20240620,-31.58,29100,20241209,38.49,50400,-20.04,20250321,30350,32.78,20250203,58900,-31.58,20240620,29100,38.49,20241209,1.35,Y,000990,5000,2219 억,,11719751,N,N,15258,N,00,N 20250422,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40250,-900,5,-2.19,3558817850,88094,92.86,40500,41200,40050,53400,28850,41150,40397.96,26.40,0,-9585,42350,41750,41150,40550,39950,42050,40850,2220,12250,5000,29620,50,1,44398588,17870,7.81,0.86,12,0.20,5155.00,46967.00,58900,20240620,-31.66,29100,20241209,38.32,50400,-20.14,20250321,30350,32.62,20250203,58900,-31.66,20240620,29100,38.32,20241209,1.35,Y,000990,5000,2219 억,,11719751,N,N,15258,N,00,N diff --git a/001000/price/prices-20250401.csv b/001000/price/prices-20250401.csv index 731e5bccb068..7dc152a48e20 100644 --- a/001000/price/prices-20250401.csv +++ b/001000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1570,-40,5,-2.48,214056249,138362,78.05,1610,1610,1522,2090,1127,1610,1545.85,4.09,0,9737,1756,1682,1646,1572,1536,1665,1555,24,480,100,1030,1,1,24277540,381,-130.83,2.65,12,0.57,-12.00,593.00,2095,20250402,-25.06,810,20250324,93.83,2095,-25.06,20250402,810,93.83,20250324,2095,-25.06,20250402,810,93.83,20250324,0.00,Y,001000,100,24 억,,993898,N,N,3715,N,00,N +20250423,150114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1563,-47,5,-2.92,189043860,122402,69.05,1610,1610,1522,2090,1127,1610,1543.08,4.09,0,13182,1756,1682,1646,1572,1536,1665,1555,24,480,100,1030,1,1,24277540,379,-130.25,2.64,12,0.50,-12.00,593.00,2095,20250402,-25.39,810,20250324,92.96,2095,-25.39,20250402,810,92.96,20250324,2095,-25.39,20250402,810,92.96,20250324,0.00,Y,001000,100,24 억,,993898,N,N,12327,N,00,N +20250423,140113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1557,-53,5,-3.29,182247888,118046,66.59,1610,1610,1522,2090,1127,1610,1542.44,4.09,0,12730,1756,1682,1646,1572,1536,1665,1555,24,480,100,1030,1,1,24277540,378,-129.75,2.63,12,0.49,-12.00,593.00,2095,20250402,-25.68,810,20250324,92.22,2095,-25.68,20250402,810,92.22,20250324,2095,-25.68,20250402,810,92.22,20250324,0.00,Y,001000,100,24 억,,993898,N,N,12327,N,00,N +20250423,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1549,-61,5,-3.79,172392447,111695,63.01,1610,1610,1522,2090,1127,1610,1541.90,4.09,0,9877,1756,1682,1646,1572,1536,1665,1555,24,480,100,1030,1,1,24277540,376,-129.08,2.61,12,0.46,-12.00,593.00,2095,20250402,-26.06,810,20250324,91.23,2095,-26.06,20250402,810,91.23,20250324,2095,-26.06,20250402,810,91.23,20250324,0.00,Y,001000,100,24 억,,993898,N,N,12327,N,00,N +20250423,120114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1556,-54,5,-3.35,135177607,87582,49.40,1610,1610,1522,2090,1127,1610,1541.48,4.09,0,8913,1756,1682,1646,1572,1536,1665,1555,24,480,100,1030,1,1,24277540,378,-129.67,2.62,12,0.36,-12.00,593.00,2095,20250402,-25.73,810,20250324,92.10,2095,-25.73,20250402,810,92.10,20250324,2095,-25.73,20250402,810,92.10,20250324,0.00,Y,001000,100,24 억,,993898,N,N,12327,N,00,N +20250423,110113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1553,-57,5,-3.54,131796440,85402,48.18,1610,1610,1522,2090,1127,1610,1541.23,4.09,0,9049,1756,1682,1646,1572,1536,1665,1555,24,480,100,1030,1,1,24277540,377,-129.42,2.62,12,0.35,-12.00,593.00,2095,20250402,-25.87,810,20250324,91.73,2095,-25.87,20250402,810,91.73,20250324,2095,-25.87,20250402,810,91.73,20250324,0.00,Y,001000,100,24 억,,993898,N,N,12327,N,00,N +20250423,100114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1530,-80,5,-4.97,101517441,65720,37.07,1610,1610,1522,2090,1127,1610,1542.11,4.09,0,4945,1756,1682,1646,1572,1536,1665,1555,24,480,100,1030,1,1,24277540,371,-127.50,2.58,12,0.27,-12.00,593.00,2095,20250402,-26.97,810,20250324,88.89,2095,-26.97,20250402,810,88.89,20250324,2095,-26.97,20250402,810,88.89,20250324,0.00,Y,001000,100,24 억,,993898,N,N,12327,N,00,N +20250423,090114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1595,-15,5,-0.93,4684327,2911,1.64,1610,1610,1595,2090,1127,1610,1604.20,4.09,0,-47,1756,1682,1646,1572,1536,1665,1555,24,480,100,1030,1,1,24277540,387,-132.92,2.69,12,0.01,-12.00,593.00,2095,20250402,-23.87,810,20250324,96.91,2095,-23.87,20250402,810,96.91,20250324,2095,-23.87,20250402,810,96.91,20250324,0.00,Y,001000,100,24 억,,993898,N,N,12327,N,00,N 20250422,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1610,-38,5,-2.31,290180083,177174,218.15,1648,1720,1610,2140,1154,1648,1638.52,4.11,0,-4797,1718,1683,1642,1607,1566,1662,1586,24,492,100,1050,1,1,24277540,391,-134.17,2.72,12,0.73,-12.00,593.00,2095,20250402,-23.15,810,20250324,98.77,2095,-23.15,20250402,810,98.77,20250324,2095,-23.15,20250402,810,98.77,20250324,0.00,Y,001000,100,24 억,,998667,N,N,12327,N,00,N 20250422,150113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1613,-35,5,-2.12,265204977,161671,199.06,1648,1720,1610,2140,1154,1648,1640.38,4.11,0,-356,1718,1683,1642,1607,1566,1662,1586,24,492,100,1050,1,1,24277540,392,-134.42,2.72,12,0.67,-12.00,593.00,2095,20250402,-23.01,810,20250324,99.14,2095,-23.01,20250402,810,99.14,20250324,2095,-23.01,20250402,810,99.14,20250324,0.00,Y,001000,100,24 억,,998667,N,N,3113,N,00,N 20250422,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1625,-23,5,-1.40,240678978,146490,180.37,1648,1720,1610,2140,1154,1648,1642.96,4.11,0,2361,1718,1683,1642,1607,1566,1662,1586,24,492,100,1050,1,1,24277540,395,-135.42,2.74,12,0.60,-12.00,593.00,2095,20250402,-22.43,810,20250324,100.62,2095,-22.43,20250402,810,100.62,20250324,2095,-22.43,20250402,810,100.62,20250324,0.00,Y,001000,100,24 억,,998667,N,N,3113,N,00,N diff --git a/001020/price/prices-20250401.csv b/001020/price/prices-20250401.csv index 907058bdf2ae..a90503831ad3 100644 --- a/001020/price/prices-20250401.csv +++ b/001020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,-2,5,-0.25,60348228,74589,103.10,799,828,793,1040,560,800,809.08,0.18,0,-6074,832,816,799,783,766,824,791,890,240,500,570,1,1,177983313,1420,-14.78,0.50,12,0.04,-54.00,1595.00,1050,20241024,-24.00,675,20250312,18.22,869,-8.17,20250103,675,18.22,20250312,1050,-24.00,20241024,675,18.22,20250312,0.02,Y,001020,500,889 억,,324629,N,N,16,N,00,N +20250423,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,-2,5,-0.25,59754747,73847,102.07,799,828,793,1040,560,800,809.17,0.18,0,-5379,832,816,799,783,766,824,791,890,240,500,570,1,1,177983313,1420,-14.78,0.50,12,0.04,-54.00,1595.00,1050,20241024,-24.00,675,20250312,18.22,869,-8.17,20250103,675,18.22,20250312,1050,-24.00,20241024,675,18.22,20250312,0.02,Y,001020,500,889 억,,324629,N,N,890,N,00,N +20250423,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,803,3,2,0.38,58957881,72852,100.70,799,828,793,1040,560,800,809.28,0.18,0,-6125,832,816,799,783,766,824,791,890,240,500,570,1,1,177983313,1429,-14.87,0.50,12,0.04,-54.00,1595.00,1050,20241024,-23.52,675,20250312,18.96,869,-7.59,20250103,675,18.96,20250312,1050,-23.52,20241024,675,18.96,20250312,0.02,Y,001020,500,889 억,,324629,N,N,890,N,00,N +20250423,130114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,806,6,2,0.75,53861428,66448,91.84,799,828,793,1040,560,800,810.58,0.18,0,-4994,832,816,799,783,766,824,791,890,240,500,570,1,1,177983313,1435,-14.93,0.51,12,0.04,-54.00,1595.00,1050,20241024,-23.24,675,20250312,19.41,869,-7.25,20250103,675,19.41,20250312,1050,-23.24,20241024,675,19.41,20250312,0.02,Y,001020,500,889 억,,324629,N,N,890,N,00,N +20250423,120114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,806,6,2,0.75,41132965,50592,69.93,799,828,798,1040,560,800,813.03,0.18,0,-2602,832,816,799,783,766,824,791,890,240,500,570,1,1,177983313,1435,-14.93,0.51,12,0.03,-54.00,1595.00,1050,20241024,-23.24,675,20250312,19.41,869,-7.25,20250103,675,19.41,20250312,1050,-23.24,20241024,675,19.41,20250312,0.02,Y,001020,500,889 억,,324629,N,N,890,N,00,N +20250423,110113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,806,6,2,0.75,35341017,43359,59.93,799,828,799,1040,560,800,815.08,0.18,0,-3132,832,816,799,783,766,824,791,890,240,500,570,1,1,177983313,1435,-14.93,0.51,12,0.02,-54.00,1595.00,1050,20241024,-23.24,675,20250312,19.41,869,-7.25,20250103,675,19.41,20250312,1050,-23.24,20241024,675,19.41,20250312,0.02,Y,001020,500,889 억,,324629,N,N,890,N,00,N +20250423,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,810,10,2,1.25,22420541,27261,37.68,799,828,799,1040,560,800,822.44,0.18,0,-5420,832,816,799,783,766,824,791,890,240,500,570,1,1,177983313,1442,-15.00,0.51,12,0.02,-54.00,1595.00,1050,20241024,-22.86,675,20250312,20.00,869,-6.79,20250103,675,20.00,20250312,1050,-22.86,20241024,675,20.00,20250312,0.02,Y,001020,500,889 억,,324629,N,N,890,N,00,N +20250423,090115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,-1,5,-0.12,396304,496,0.69,799,799,799,1040,560,800,799.00,0.18,0,20,832,816,799,783,766,824,791,890,240,500,570,1,1,177983313,1422,-14.80,0.50,12,0.00,-54.00,1595.00,1050,20241024,-23.90,675,20250312,18.37,869,-8.06,20250103,675,18.37,20250312,1050,-23.90,20241024,675,18.37,20250312,0.02,Y,001020,500,889 억,,324629,N,N,890,N,00,N 20250422,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,10,2,1.27,57950449,72335,93.33,782,815,782,1027,553,790,801.14,0.18,0,6229,821,805,793,777,765,813,785,890,237,500,560,1,1,177983313,1424,-14.81,0.50,12,0.04,-54.00,1595.00,1050,20241024,-23.81,675,20250312,18.52,869,-7.94,20250103,675,18.52,20250312,1050,-23.81,20241024,675,18.52,20250312,0.02,Y,001020,500,889 억,,318395,N,N,890,N,00,N 20250422,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,811,21,2,2.66,56666366,70730,91.26,782,815,782,1027,553,790,801.16,0.18,0,6178,821,805,793,777,765,813,785,890,237,500,560,1,1,177983313,1443,-15.02,0.51,12,0.04,-54.00,1595.00,1050,20241024,-22.76,675,20250312,20.15,869,-6.67,20250103,675,20.15,20250312,1050,-22.76,20241024,675,20.15,20250312,0.02,Y,001020,500,889 억,,318395,N,N,118,N,00,N 20250422,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,795,5,2,0.63,55524463,69308,89.42,782,815,782,1027,553,790,801.13,0.18,0,6322,821,805,793,777,765,813,785,890,237,500,560,1,1,177983313,1415,-14.72,0.50,12,0.04,-54.00,1595.00,1050,20241024,-24.29,675,20250312,17.78,869,-8.52,20250103,675,17.78,20250312,1050,-24.29,20241024,675,17.78,20250312,0.02,Y,001020,500,889 억,,318395,N,N,118,N,00,N diff --git a/001040/price/prices-20250401.csv b/001040/price/prices-20250401.csv index e5a6fa0a6340..8a5fdd394ff4 100644 --- a/001040/price/prices-20250401.csv +++ b/001040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116200,2700,2,2.38,14389140650,123387,129.73,115400,118300,114400,147500,79500,113500,116617.97,11.91,0,-10302,115900,114700,113800,112600,111700,114250,112150,1466,34000,5000,83990,100,1,29176998,33904,41.25,0.74,12,0.42,2817.00,157224.00,152900,20240516,-24.00,89400,20241115,29.98,137700,-15.61,20250317,92300,25.89,20250203,152900,-24.00,20240516,89400,29.98,20241115,0.45,Y,001040,5000,1466 억,,3475797,N,N,8023,N,00,N +20250423,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116400,2900,2,2.56,13602878600,116627,122.62,115400,118300,114400,147500,79500,113500,116635.76,11.91,0,-8956,115900,114700,113800,112600,111700,114250,112150,1466,34000,5000,83990,100,1,29176998,33962,41.32,0.74,12,0.40,2817.00,157224.00,152900,20240516,-23.87,89400,20241115,30.20,137700,-15.47,20250317,92300,26.11,20250203,152900,-23.87,20240516,89400,30.20,20241115,0.45,Y,001040,5000,1466 억,,3475797,N,N,7563,N,00,N +20250423,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116600,3100,2,2.73,11598353150,99399,104.51,115400,118300,114400,147500,79500,113500,116684.81,11.91,0,-4819,115900,114700,113800,112600,111700,114250,112150,1466,34000,5000,83990,100,1,29176998,34020,41.39,0.74,12,0.34,2817.00,157224.00,152900,20240516,-23.74,89400,20241115,30.43,137700,-15.32,20250317,92300,26.33,20250203,152900,-23.74,20240516,89400,30.43,20241115,0.45,Y,001040,5000,1466 억,,3475797,N,N,7563,N,00,N +20250423,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116800,3300,2,2.91,9749701150,83538,87.83,115400,118300,114400,147500,79500,113500,116709.77,11.91,0,-2791,115900,114700,113800,112600,111700,114250,112150,1466,34000,5000,83990,100,1,29176998,34079,41.46,0.74,12,0.29,2817.00,157224.00,152900,20240516,-23.61,89400,20241115,30.65,137700,-15.18,20250317,92300,26.54,20250203,152900,-23.61,20240516,89400,30.65,20241115,0.45,Y,001040,5000,1466 억,,3475797,N,N,7563,N,00,N +20250423,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,117100,3600,2,3.17,8109295950,69502,73.08,115400,118300,114400,147500,79500,113500,116677.16,11.91,0,-48,115900,114700,113800,112600,111700,114250,112150,1466,34000,5000,83990,100,1,29176998,34166,41.57,0.74,12,0.24,2817.00,157224.00,152900,20240516,-23.41,89400,20241115,30.98,137700,-14.96,20250317,92300,26.87,20250203,152900,-23.41,20240516,89400,30.98,20241115,0.45,Y,001040,5000,1466 억,,3475797,N,N,7563,N,00,N +20250423,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116900,3400,2,3.00,6039002700,51799,54.46,115400,118300,114400,147500,79500,113500,116585.31,11.91,0,5574,115900,114700,113800,112600,111700,114250,112150,1466,34000,5000,83990,100,1,29176998,34108,41.50,0.74,12,0.18,2817.00,157224.00,152900,20240516,-23.54,89400,20241115,30.76,137700,-15.11,20250317,92300,26.65,20250203,152900,-23.54,20240516,89400,30.76,20241115,0.45,Y,001040,5000,1466 억,,3475797,N,N,7563,N,00,N +20250423,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116900,3400,2,3.00,3854864200,33200,34.91,115400,118300,114400,147500,79500,113500,116110.37,11.91,0,6883,115900,114700,113800,112600,111700,114250,112150,1466,34000,5000,83990,100,1,29176998,34108,41.50,0.74,12,0.11,2817.00,157224.00,152900,20240516,-23.54,89400,20241115,30.76,137700,-15.11,20250317,92300,26.65,20250203,152900,-23.54,20240516,89400,30.76,20241115,0.45,Y,001040,5000,1466 억,,3475797,N,N,7563,N,00,N +20250423,090115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,115300,1800,2,1.59,211511900,1832,1.93,115400,116000,115300,147500,79500,113500,115454.09,11.91,0,25,115900,114700,113800,112600,111700,114250,112150,1466,34000,5000,83990,100,1,29176998,33641,40.93,0.73,12,0.01,2817.00,157224.00,152900,20240516,-24.59,89400,20241115,28.97,137700,-16.27,20250317,92300,24.92,20250203,152900,-24.59,20240516,89400,28.97,20241115,0.45,Y,001040,5000,1466 억,,3475797,N,N,7563,N,00,N 20250422,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,113500,-600,5,-0.53,10829340550,95110,25.92,114300,115000,112900,148300,79900,114100,113861.30,11.98,0,-14498,119633,116866,114133,111366,108633,115500,110000,1466,34200,5000,84430,100,1,29176998,33116,40.29,0.72,12,0.33,2817.00,157224.00,152900,20240516,-25.77,89400,20241115,26.96,137700,-17.57,20250317,92300,22.97,20250203,152900,-25.77,20240516,89400,26.96,20241115,0.52,Y,001040,5000,1466 억,,3496095,N,N,7563,N,00,N 20250422,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,113350,-750,5,-0.66,9466310550,83078,22.64,114300,115000,113000,148300,79900,114100,113944.83,11.98,0,-13458,119633,116866,114133,111366,108633,115500,110000,1466,34200,5000,84430,100,1,29176998,33072,40.24,0.72,12,0.28,2817.00,157224.00,152900,20240516,-25.87,89400,20241115,26.79,137700,-17.68,20250317,92300,22.81,20250203,152900,-25.87,20240516,89400,26.79,20241115,0.52,Y,001040,5000,1466 억,,3496095,N,N,33864,N,00,N 20250422,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,113200,-900,5,-0.79,7880587200,69089,18.83,114300,115000,113000,148300,79900,114100,114064.27,11.98,0,-12934,119633,116866,114133,111366,108633,115500,110000,1466,34200,5000,84430,100,1,29176998,33028,40.18,0.72,12,0.24,2817.00,157224.00,152900,20240516,-25.96,89400,20241115,26.62,137700,-17.79,20250317,92300,22.64,20250203,152900,-25.96,20240516,89400,26.62,20241115,0.52,Y,001040,5000,1466 억,,3496095,N,N,33864,N,00,N diff --git a/001060/price/prices-20250401.csv b/001060/price/prices-20250401.csv index bf533e7b30bf..1cb5178161e4 100644 --- a/001060/price/prices-20250401.csv +++ b/001060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21900,-100,5,-0.45,457321750,20786,119.82,22100,22150,21900,28600,15400,22000,22001.43,6.02,0,-1315,22266,22132,21866,21732,21466,22200,21800,582,6600,2500,16280,50,1,23285930,5100,8.40,1.60,12,0.09,2606.00,13717.00,34950,20240716,-37.34,19600,20250409,11.73,25300,-13.44,20250108,19600,11.73,20250409,34950,-37.34,20240716,19600,11.73,20250409,1.36,Y,001060,2500,582 억,,1402699,N,N,486,N,00,N +20250423,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,0,3,0.00,340590700,15464,89.14,22100,22150,21900,28600,15400,22000,22024.75,6.02,0,-1248,22266,22132,21866,21732,21466,22200,21800,582,6600,2500,16280,50,1,23285930,5123,8.44,1.60,12,0.07,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.36,Y,001060,2500,582 억,,1402699,N,N,729,N,00,N +20250423,140114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,50,2,0.23,303889675,13796,79.53,22100,22150,21900,28600,15400,22000,22027.38,6.02,0,-1488,22266,22132,21866,21732,21466,22200,21800,582,6600,2500,16280,50,1,23285930,5135,8.46,1.61,12,0.06,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1402699,N,N,729,N,00,N +20250423,130114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,50,2,0.23,253849575,11522,66.42,22100,22150,21900,28600,15400,22000,22031.73,6.02,0,-2299,22266,22132,21866,21732,21466,22200,21800,582,6600,2500,16280,50,1,23285930,5135,8.46,1.61,12,0.05,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1402699,N,N,729,N,00,N +20250423,120115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,50,2,0.23,206766625,9383,54.09,22100,22150,21900,28600,15400,22000,22036.30,6.02,0,-1506,22266,22132,21866,21732,21466,22200,21800,582,6600,2500,16280,50,1,23285930,5135,8.46,1.61,12,0.04,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1402699,N,N,729,N,00,N +20250423,110114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,50,2,0.23,168748725,7659,44.15,22100,22150,21900,28600,15400,22000,22032.74,6.02,0,-2834,22266,22132,21866,21732,21466,22200,21800,582,6600,2500,16280,50,1,23285930,5135,8.46,1.61,12,0.03,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1402699,N,N,729,N,00,N +20250423,100115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,50,2,0.23,106447875,4830,27.84,22100,22150,21900,28600,15400,22000,22038.90,6.02,0,-2794,22266,22132,21866,21732,21466,22200,21800,582,6600,2500,16280,50,1,23285930,5135,8.46,1.61,12,0.02,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1402699,N,N,729,N,00,N +20250423,090115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22050,50,2,0.23,6376900,289,1.67,22100,22100,22050,28600,15400,22000,22065.40,6.02,0,-237,22266,22132,21866,21732,21466,22200,21800,582,6600,2500,16280,50,1,23285930,5135,8.46,1.61,12,0.00,2606.00,13717.00,34950,20240716,-36.91,19600,20250409,12.50,25300,-12.85,20250108,19600,12.50,20250409,34950,-36.91,20240716,19600,12.50,20250409,1.36,Y,001060,2500,582 억,,1402699,N,N,729,N,00,N 20250422,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22000,200,2,0.92,379615200,17348,67.59,21600,22000,21600,28300,15300,21800,21882.35,6.01,0,3653,22333,22066,21933,21666,21533,22000,21600,582,6500,2500,16130,50,1,23285930,5123,8.44,1.60,12,0.07,2606.00,13717.00,34950,20240716,-37.05,19600,20250409,12.24,25300,-13.04,20250108,19600,12.24,20250409,34950,-37.05,20240716,19600,12.24,20250409,1.38,Y,001060,2500,582 억,,1399168,N,N,729,N,00,N 20250422,150114,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21900,100,2,0.46,321219050,14685,57.22,21600,22000,21600,28300,15300,21800,21873.96,6.01,0,3346,22333,22066,21933,21666,21533,22000,21600,582,6500,2500,16130,50,1,23285930,5100,8.40,1.60,12,0.06,2606.00,13717.00,34950,20240716,-37.34,19600,20250409,11.73,25300,-13.44,20250108,19600,11.73,20250409,34950,-37.34,20240716,19600,11.73,20250409,1.38,Y,001060,2500,582 억,,1399168,N,N,1531,N,00,N 20250422,140115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21950,150,2,0.69,255784800,11698,45.58,21600,21950,21600,28300,15300,21800,21865.69,6.01,0,2234,22333,22066,21933,21666,21533,22000,21600,582,6500,2500,16130,50,1,23285930,5111,8.42,1.60,12,0.05,2606.00,13717.00,34950,20240716,-37.20,19600,20250409,11.99,25300,-13.24,20250108,19600,11.99,20250409,34950,-37.20,20240716,19600,11.99,20250409,1.38,Y,001060,2500,582 억,,1399168,N,N,1531,N,00,N diff --git a/001070/price/prices-20250401.csv b/001070/price/prices-20250401.csv index 2af6f2d70094..350b8848d60f 100644 --- a/001070/price/prices-20250401.csv +++ b/001070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,80,2,1.55,26691840,5165,57.78,5240,5240,5140,6700,3620,5160,5167.83,0.80,0,-37,5240,5200,5170,5130,5100,5185,5115,53,1540,1000,3500,10,1,5300000,278,24.83,0.17,12,0.10,211.00,31547.00,7040,20240412,-25.57,4730,20241209,10.78,5850,-10.43,20250109,4950,5.86,20250409,6780,-22.71,20240524,4730,10.78,20241209,0.00,Y,001070,1000,53 억,,42376,N,N,15,N,00,N +20250423,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,-20,5,-0.39,18079625,3512,39.29,5240,5240,5140,6700,3620,5160,5147.96,0.80,0,-26,5240,5200,5170,5130,5100,5185,5115,53,1540,1000,3500,10,1,5300000,272,24.36,0.16,12,0.07,211.00,31547.00,7040,20240412,-26.99,4730,20241209,8.67,5850,-12.14,20250109,4950,3.84,20250409,6780,-24.19,20240524,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,42376,N,N,10,N,00,N +20250423,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,0,3,0.00,14615085,2838,31.75,5240,5240,5140,6700,3620,5160,5149.78,0.80,0,-26,5240,5200,5170,5130,5100,5185,5115,53,1540,1000,3500,10,1,5300000,273,24.45,0.16,12,0.05,211.00,31547.00,7040,20240412,-26.70,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,42376,N,N,10,N,00,N +20250423,130115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,-10,5,-0.19,11967855,2324,26.00,5240,5240,5140,6700,3620,5160,5149.68,0.80,0,-26,5240,5200,5170,5130,5100,5185,5115,53,1540,1000,3500,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7040,20240412,-26.85,4730,20241209,8.88,5850,-11.97,20250109,4950,4.04,20250409,6780,-24.04,20240524,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,42376,N,N,10,N,00,N +20250423,120115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,0,3,0.00,7824450,1518,16.98,5240,5240,5140,6700,3620,5160,5154.45,0.80,0,-26,5240,5200,5170,5130,5100,5185,5115,53,1540,1000,3500,10,1,5300000,273,24.45,0.16,12,0.03,211.00,31547.00,7040,20240412,-26.70,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,42376,N,N,10,N,00,N +20250423,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5180,20,2,0.39,2634570,509,5.69,5240,5240,5160,6700,3620,5160,5175.97,0.80,0,-26,5240,5200,5170,5130,5100,5185,5115,53,1540,1000,3500,10,1,5300000,275,24.55,0.16,12,0.01,211.00,31547.00,7040,20240412,-26.42,4730,20241209,9.51,5850,-11.45,20250109,4950,4.65,20250409,6780,-23.60,20240524,4730,9.51,20241209,0.00,Y,001070,1000,53 억,,42376,N,N,10,N,00,N +20250423,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5180,20,2,0.39,1330110,257,2.88,5240,5240,5160,6700,3620,5160,5175.53,0.80,0,-26,5240,5200,5170,5130,5100,5185,5115,53,1540,1000,3500,10,1,5300000,275,24.55,0.16,12,0.00,211.00,31547.00,7040,20240412,-26.42,4730,20241209,9.51,5850,-11.45,20250109,4950,4.65,20250409,6780,-23.60,20240524,4730,9.51,20241209,0.00,Y,001070,1000,53 억,,42376,N,N,10,N,00,N +20250423,090116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5240,80,2,1.55,68120,13,0.15,5240,5240,5240,6700,3620,5160,5240.00,0.80,0,0,5240,5200,5170,5130,5100,5185,5115,53,1540,1000,3500,10,1,5300000,278,24.83,0.17,12,0.00,211.00,31547.00,7040,20240412,-25.57,4730,20241209,10.78,5850,-10.43,20250109,4950,5.86,20250409,6780,-22.71,20240524,4730,10.78,20241209,0.00,Y,001070,1000,53 억,,42376,N,N,10,N,00,N 20250422,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,-10,5,-0.19,46194045,8939,153.86,5170,5210,5140,6720,3620,5170,5167.70,0.80,0,24,5310,5240,5170,5100,5030,5205,5065,53,1550,1000,3510,10,1,5300000,273,24.45,0.16,12,0.17,211.00,31547.00,7060,20240411,-26.91,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,42352,N,N,10,N,00,N 20250422,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,-10,5,-0.19,45097235,8726,150.19,5170,5210,5140,6720,3620,5170,5168.15,0.80,0,60,5310,5240,5170,5100,5030,5205,5065,53,1550,1000,3510,10,1,5300000,273,24.45,0.16,12,0.16,211.00,31547.00,7060,20240411,-26.91,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,42352,N,N,2,N,00,N 20250422,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5160,-10,5,-0.19,37092595,7172,123.44,5170,5210,5140,6720,3620,5170,5171.86,0.80,0,59,5310,5240,5170,5100,5030,5205,5065,53,1550,1000,3510,10,1,5300000,273,24.45,0.16,12,0.14,211.00,31547.00,7060,20240411,-26.91,4730,20241209,9.09,5850,-11.79,20250109,4950,4.24,20250409,6780,-23.89,20240524,4730,9.09,20241209,0.00,Y,001070,1000,53 억,,42352,N,N,2,N,00,N diff --git a/001080/price/prices-20250401.csv b/001080/price/prices-20250401.csv index d822b9f2f5a7..20f186b9b94f 100644 --- a/001080/price/prices-20250401.csv +++ b/001080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27150,150,2,0.56,1845500,67,19.31,28300,28300,26900,35100,18900,27000,27544.78,0.36,0,1,27566,27282,27116,26832,26666,27425,26975,42,8100,1000,16200,50,1,4150000,1127,-2.54,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-40.98,21450,20250219,26.57,30900,-12.14,20250102,21450,26.57,20250219,47150,-42.42,20240423,21450,26.57,20250219,0.00,Y,001080,1000,41 억,,15099,N,N,5,N,00,N +20250423,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,350,2,1.30,1030950,37,10.66,28300,28300,26900,35100,18900,27000,27863.51,0.36,0,-1,27566,27282,27116,26832,26666,27425,26975,42,8100,1000,16200,50,1,4150000,1135,-2.56,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240423,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15099,N,N,1,N,00,N +20250423,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,350,2,1.30,894200,32,9.22,28300,28300,26900,35100,18900,27000,27943.75,0.36,0,-1,27566,27282,27116,26832,26666,27425,26975,42,8100,1000,16200,50,1,4150000,1135,-2.56,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240423,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15099,N,N,1,N,00,N +20250423,130115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,350,2,1.30,894200,32,9.22,28300,28300,26900,35100,18900,27000,27943.75,0.36,0,-1,27566,27282,27116,26832,26666,27425,26975,42,8100,1000,16200,50,1,4150000,1135,-2.56,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240423,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15099,N,N,1,N,00,N +20250423,120115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27150,150,2,0.56,839450,30,8.65,28300,28300,26900,35100,18900,27000,27981.67,0.36,0,-1,27566,27282,27116,26832,26666,27425,26975,42,8100,1000,16200,50,1,4150000,1127,-2.54,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-40.98,21450,20250219,26.57,30900,-12.14,20250102,21450,26.57,20250219,47150,-42.42,20240423,21450,26.57,20250219,0.00,Y,001080,1000,41 억,,15099,N,N,1,N,00,N +20250423,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27150,150,2,0.56,839450,30,8.65,28300,28300,26900,35100,18900,27000,27981.67,0.36,0,-1,27566,27282,27116,26832,26666,27425,26975,42,8100,1000,16200,50,1,4150000,1127,-2.54,0.60,06,0.00,-10688.00,45278.00,46000,20240923,-40.98,21450,20250219,26.57,30900,-12.14,20250102,21450,26.57,20250219,47150,-42.42,20240423,21450,26.57,20250219,0.00,Y,001080,1000,41 억,,15099,N,N,1,N,00,N +20250423,100115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28150,1150,2,4.26,366400,13,3.75,28300,28300,28100,35100,18900,27000,28184.62,0.36,0,-1,27566,27282,27116,26832,26666,27425,26975,42,8100,1000,16200,50,1,4150000,1168,-2.63,0.62,06,0.00,-10688.00,45278.00,46000,20240923,-38.80,21450,20250219,31.24,30900,-8.90,20250102,21450,31.24,20250219,47150,-40.30,20240423,21450,31.24,20250219,0.00,Y,001080,1000,41 억,,15099,N,N,1,N,00,N +20250423,090116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28300,1300,2,4.81,141500,5,1.44,28300,28300,28300,35100,18900,27000,28300.00,0.36,0,0,27566,27282,27116,26832,26666,27425,26975,42,8100,1000,16200,50,1,4150000,1174,-2.65,0.63,06,0.00,-10688.00,45278.00,46000,20240923,-38.48,21450,20250219,31.93,30900,-8.41,20250102,21450,31.93,20250219,47150,-39.98,20240423,21450,31.93,20250219,0.00,Y,001080,1000,41 억,,15099,N,N,1,N,00,N 20250422,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27000,-150,5,-0.55,9378450,347,33.17,26950,27400,26950,35250,19050,27150,27027.23,0.36,0,-24,29783,28466,27583,26266,25383,29125,26925,42,8100,1000,16290,50,1,4150000,1121,-2.53,0.60,06,0.01,-10688.00,45278.00,46000,20240923,-41.30,21450,20250219,25.87,30900,-12.62,20250102,21450,25.87,20250219,47150,-42.74,20240422,21450,25.87,20250219,0.00,Y,001080,1000,41 억,,15123,N,N,1,N,00,N 20250422,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27400,250,2,0.92,8757450,324,30.98,26950,27400,26950,35250,19050,27150,27029.17,0.36,0,-10,29783,28466,27583,26266,25383,29125,26925,42,8100,1000,16290,50,1,4150000,1137,-2.56,0.61,06,0.01,-10688.00,45278.00,46000,20240923,-40.43,21450,20250219,27.74,30900,-11.33,20250102,21450,27.74,20250219,47150,-41.89,20240422,21450,27.74,20250219,0.00,Y,001080,1000,41 억,,15123,N,N,2,N,00,N 20250422,140115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,27350,200,2,0.74,8431450,312,29.83,26950,27350,26950,35250,19050,27150,27023.88,0.36,0,-5,29783,28466,27583,26266,25383,29125,26925,42,8100,1000,16290,50,1,4150000,1135,-2.56,0.60,06,0.01,-10688.00,45278.00,46000,20240923,-40.54,21450,20250219,27.51,30900,-11.49,20250102,21450,27.51,20250219,47150,-41.99,20240422,21450,27.51,20250219,0.00,Y,001080,1000,41 억,,15123,N,N,2,N,00,N diff --git a/001120/price/prices-20250401.csv b/001120/price/prices-20250401.csv index 785f5b02d055..598464f0f57f 100644 --- a/001120/price/prices-20250401.csv +++ b/001120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,350,2,1.37,2580814800,100389,221.60,25800,25900,25500,33150,17850,25500,25707.70,21.82,0,22300,25866,25682,25466,25282,25066,25775,25375,1938,7650,5000,19380,50,1,38760000,10019,5.70,0.37,12,0.26,4533.00,69684.00,35950,20240521,-28.09,23700,20250408,9.07,29200,-11.47,20250219,23700,9.07,20250408,35950,-28.09,20240521,23700,9.07,20250408,1.13,Y,001120,5000,1938 억,,8456841,N,N,2012,N,00,N +20250423,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,300,2,1.18,2298060275,89439,197.43,25800,25900,25500,33150,17850,25500,25694.16,21.82,0,20418,25866,25682,25466,25282,25066,25775,25375,1938,7650,5000,19380,50,1,38760000,10000,5.69,0.37,12,0.23,4533.00,69684.00,35950,20240521,-28.23,23700,20250408,8.86,29200,-11.64,20250219,23700,8.86,20250408,35950,-28.23,20240521,23700,8.86,20250408,1.13,Y,001120,5000,1938 억,,8456841,N,N,1247,N,00,N +20250423,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,300,2,1.18,2017829675,78542,173.38,25800,25900,25500,33150,17850,25500,25691.09,21.82,0,17667,25866,25682,25466,25282,25066,25775,25375,1938,7650,5000,19380,50,1,38760000,10000,5.69,0.37,12,0.20,4533.00,69684.00,35950,20240521,-28.23,23700,20250408,8.86,29200,-11.64,20250219,23700,8.86,20250408,35950,-28.23,20240521,23700,8.86,20250408,1.13,Y,001120,5000,1938 억,,8456841,N,N,1247,N,00,N +20250423,130115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25850,350,2,1.37,1637622675,63776,140.78,25800,25900,25500,33150,17850,25500,25677.73,21.82,0,17219,25866,25682,25466,25282,25066,25775,25375,1938,7650,5000,19380,50,1,38760000,10019,5.70,0.37,12,0.16,4533.00,69684.00,35950,20240521,-28.09,23700,20250408,9.07,29200,-11.47,20250219,23700,9.07,20250408,35950,-28.09,20240521,23700,9.07,20250408,1.13,Y,001120,5000,1938 억,,8456841,N,N,1247,N,00,N +20250423,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,200,2,0.78,1158609150,45190,99.75,25800,25800,25500,33150,17850,25500,25638.62,21.82,0,4721,25866,25682,25466,25282,25066,25775,25375,1938,7650,5000,19380,50,1,38760000,9961,5.67,0.37,12,0.12,4533.00,69684.00,35950,20240521,-28.51,23700,20250408,8.44,29200,-11.99,20250219,23700,8.44,20250408,35950,-28.51,20240521,23700,8.44,20250408,1.13,Y,001120,5000,1938 억,,8456841,N,N,1247,N,00,N +20250423,110115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25700,200,2,0.78,994345250,38799,85.65,25800,25800,25500,33150,17850,25500,25628.12,21.82,0,2338,25866,25682,25466,25282,25066,25775,25375,1938,7650,5000,19380,50,1,38760000,9961,5.67,0.37,12,0.10,4533.00,69684.00,35950,20240521,-28.51,23700,20250408,8.44,29200,-11.99,20250219,23700,8.44,20250408,35950,-28.51,20240521,23700,8.44,20250408,1.13,Y,001120,5000,1938 억,,8456841,N,N,1247,N,00,N +20250423,100115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25650,150,2,0.59,539157450,21054,46.48,25800,25800,25500,33150,17850,25500,25608.31,21.82,0,-1392,25866,25682,25466,25282,25066,25775,25375,1938,7650,5000,19380,50,1,38760000,9942,5.66,0.37,12,0.05,4533.00,69684.00,35950,20240521,-28.65,23700,20250408,8.23,29200,-12.16,20250219,23700,8.23,20250408,35950,-28.65,20240521,23700,8.23,20250408,1.13,Y,001120,5000,1938 억,,8456841,N,N,1247,N,00,N +20250423,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25750,250,2,0.98,18394700,714,1.58,25800,25800,25700,33150,17850,25500,25762.89,21.82,0,-444,25866,25682,25466,25282,25066,25775,25375,1938,7650,5000,19380,50,1,38760000,9981,5.68,0.37,12,0.00,4533.00,69684.00,35950,20240521,-28.37,23700,20250408,8.65,29200,-11.82,20250219,23700,8.65,20250408,35950,-28.37,20240521,23700,8.65,20250408,1.13,Y,001120,5000,1938 억,,8456841,N,N,1247,N,00,N 20250422,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25500,-50,5,-0.20,1154929450,45301,148.09,25450,25650,25250,33200,17900,25550,25494.57,21.80,0,8227,25916,25732,25616,25432,25316,25675,25375,1938,7650,5000,19410,50,1,38760000,9884,5.63,0.37,12,0.12,4533.00,69684.00,35950,20240521,-29.07,23700,20250408,7.59,29200,-12.67,20250219,23700,7.59,20250408,35950,-29.07,20240521,23700,7.59,20250408,1.13,Y,001120,5000,1938 억,,8449061,N,N,1247,N,00,N 20250422,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25550,0,3,0.00,952632375,37368,122.16,25450,25650,25250,33200,17900,25550,25493.27,21.80,0,10941,25916,25732,25616,25432,25316,25675,25375,1938,7650,5000,19410,50,1,38760000,9903,5.64,0.37,12,0.10,4533.00,69684.00,35950,20240521,-28.93,23700,20250408,7.81,29200,-12.50,20250219,23700,7.81,20250408,35950,-28.93,20240521,23700,7.81,20250408,1.13,Y,001120,5000,1938 억,,8449061,N,N,1632,N,00,N 20250422,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25500,-50,5,-0.20,873072000,34253,111.97,25450,25650,25250,33200,17900,25550,25488.92,21.80,0,10718,25916,25732,25616,25432,25316,25675,25375,1938,7650,5000,19410,50,1,38760000,9884,5.63,0.37,12,0.09,4533.00,69684.00,35950,20240521,-29.07,23700,20250408,7.59,29200,-12.67,20250219,23700,7.59,20250408,35950,-29.07,20240521,23700,7.59,20250408,1.13,Y,001120,5000,1938 억,,8449061,N,N,1632,N,00,N diff --git a/001130/price/prices-20250401.csv b/001130/price/prices-20250401.csv index fed05560b6fe..567497208fe3 100644 --- a/001130/price/prices-20250401.csv +++ b/001130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131700,400,2,0.30,209750800,1591,72.42,132900,132900,131100,170600,92000,131300,131835.83,8.89,0,-326,134366,132832,131266,129732,128166,133600,130500,85,39300,5000,97160,100,1,1690000,2226,4.57,0.21,12,0.09,28842.00,615130.00,147800,20240617,-10.89,120900,20241209,8.93,132900,-0.90,20250423,123100,6.99,20250203,147800,-10.89,20240617,120900,8.93,20241209,0.39,Y,001130,5000,84 억,,150274,N,N,1,N,00,N +20250423,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131700,400,2,0.30,201982100,1532,69.73,132900,132900,131100,170600,92000,131300,131842.10,8.89,0,-317,134366,132832,131266,129732,128166,133600,130500,85,39300,5000,97160,100,1,1690000,2226,4.57,0.21,12,0.09,28842.00,615130.00,147800,20240617,-10.89,120900,20241209,8.93,132900,-0.90,20250423,123100,6.99,20250203,147800,-10.89,20240617,120900,8.93,20241209,0.39,Y,001130,5000,84 억,,150274,N,N,1,N,00,N +20250423,140115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131900,600,2,0.46,191437100,1452,66.09,132900,132900,131100,170600,92000,131300,131843.73,8.89,0,-283,134366,132832,131266,129732,128166,133600,130500,85,39300,5000,97160,100,1,1690000,2229,4.57,0.21,12,0.09,28842.00,615130.00,147800,20240617,-10.76,120900,20241209,9.10,132900,-0.75,20250423,123100,7.15,20250203,147800,-10.76,20240617,120900,9.10,20241209,0.39,Y,001130,5000,84 억,,150274,N,N,1,N,00,N +20250423,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,132200,900,2,0.69,180614200,1370,62.36,132900,132900,131100,170600,92000,131300,131835.18,8.89,0,-230,134366,132832,131266,129732,128166,133600,130500,85,39300,5000,97160,100,1,1690000,2234,4.58,0.21,12,0.08,28842.00,615130.00,147800,20240617,-10.55,120900,20241209,9.35,132900,-0.53,20250423,123100,7.39,20250203,147800,-10.55,20240617,120900,9.35,20241209,0.39,Y,001130,5000,84 억,,150274,N,N,1,N,00,N +20250423,120116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131900,600,2,0.46,172028200,1305,59.40,132900,132900,131100,170600,92000,131300,131822.38,8.89,0,-246,134366,132832,131266,129732,128166,133600,130500,85,39300,5000,97160,100,1,1690000,2229,4.57,0.21,12,0.08,28842.00,615130.00,147800,20240617,-10.76,120900,20241209,9.10,132900,-0.75,20250423,123100,7.15,20250203,147800,-10.76,20240617,120900,9.10,20241209,0.39,Y,001130,5000,84 억,,150274,N,N,1,N,00,N +20250423,110115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131400,100,2,0.08,95648300,726,33.05,132900,132900,131100,170600,92000,131300,131746.97,8.89,0,-169,134366,132832,131266,129732,128166,133600,130500,85,39300,5000,97160,100,1,1690000,2221,4.56,0.21,12,0.04,28842.00,615130.00,147800,20240617,-11.10,120900,20241209,8.68,132900,-1.13,20250423,123100,6.74,20250203,147800,-11.10,20240617,120900,8.68,20241209,0.39,Y,001130,5000,84 억,,150274,N,N,1,N,00,N +20250423,100116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131500,200,2,0.15,27397100,208,9.47,132900,132900,131100,170600,92000,131300,131716.83,8.89,0,-66,134366,132832,131266,129732,128166,133600,130500,85,39300,5000,97160,100,1,1690000,2222,4.56,0.21,12,0.01,28842.00,615130.00,147800,20240617,-11.03,120900,20241209,8.77,132900,-1.05,20250423,123100,6.82,20250203,147800,-11.03,20240617,120900,8.77,20241209,0.39,Y,001130,5000,84 억,,150274,N,N,1,N,00,N +20250423,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,132900,1600,2,1.22,132900,1,0.05,132900,132900,132900,170600,92000,131300,132900.00,8.89,0,0,134366,132832,131266,129732,128166,133600,130500,85,39300,5000,97160,100,1,1690000,2246,4.61,0.22,12,0.00,28842.00,615130.00,147800,20240617,-10.08,120900,20241209,9.93,132900,0.00,20250423,123100,7.96,20250203,147800,-10.08,20240617,120900,9.93,20241209,0.39,Y,001130,5000,84 억,,150274,N,N,1,N,00,N 20250422,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131300,1800,2,1.39,289247850,2197,162.50,129900,132800,129700,168300,90700,129500,131655.83,8.89,0,45,130700,130100,129100,128500,127500,130400,128800,85,38800,5000,95830,100,1,1690000,2219,4.55,0.21,12,0.13,28842.00,615130.00,147800,20240617,-11.16,120900,20241209,8.60,132800,-1.13,20250422,123100,6.66,20250203,147800,-11.16,20240617,120900,8.60,20241209,0.39,Y,001130,5000,84 억,,150306,N,N,1,N,00,N 20250422,150115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131100,1600,2,1.24,280588250,2131,157.62,129900,132800,129700,168300,90700,129500,131669.76,8.89,0,34,130700,130100,129100,128500,127500,130400,128800,85,38800,5000,95830,100,1,1690000,2216,4.55,0.21,12,0.13,28842.00,615130.00,147800,20240617,-11.30,120900,20241209,8.44,132800,-1.28,20250422,123100,6.50,20250203,147800,-11.30,20240617,120900,8.44,20241209,0.39,Y,001130,5000,84 억,,150306,N,N,0,N,00,N 20250422,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,131200,1700,2,1.31,254797250,1934,143.05,129900,132800,129700,168300,90700,129500,131746.25,8.89,0,40,130700,130100,129100,128500,127500,130400,128800,85,38800,5000,95830,100,1,1690000,2217,4.55,0.21,12,0.11,28842.00,615130.00,147800,20240617,-11.23,120900,20241209,8.52,132800,-1.20,20250422,123100,6.58,20250203,147800,-11.23,20240617,120900,8.52,20241209,0.39,Y,001130,5000,84 억,,150306,N,N,0,N,00,N diff --git a/001140/price/prices-20250401.csv b/001140/price/prices-20250401.csv index 11080a4ee330..389ad2edb8ff 100644 --- a/001140/price/prices-20250401.csv +++ b/001140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240412,0.00,2110,20240412,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240423,2110,0.00,20240423,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250423,150116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240412,0.00,2110,20240412,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240423,2110,0.00,20240423,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250423,140115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240412,0.00,2110,20240412,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240423,2110,0.00,20240423,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250423,130116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240412,0.00,2110,20240412,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240423,2110,0.00,20240423,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250423,120116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240412,0.00,2110,20240412,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240423,2110,0.00,20240423,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250423,110115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240412,0.00,2110,20240412,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240423,2110,0.00,20240423,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250423,100116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240412,0.00,2110,20240412,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240423,2110,0.00,20240423,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N +20250423,090117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240412,0.00,2110,20240412,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240423,2110,0.00,20240423,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N 20250422,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240411,0.00,2110,20240411,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240422,2110,0.00,20240422,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N 20250422,150116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240411,0.00,2110,20240411,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240422,2110,0.00,20240422,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N 20250422,140116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.37,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240411,0.00,2110,20240411,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240422,2110,0.00,20240422,0.00,Y,001140,500,79 억,,59163,N,N,0,N,00,N diff --git a/001200/price/prices-20250401.csv b/001200/price/prices-20250401.csv index 023b5e9f3d0e..2d6667e08965 100644 --- a/001200/price/prices-20250401.csv +++ b/001200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,40,2,1.57,832458090,322752,113.49,2580,2600,2550,3315,1785,2550,2579.25,10.87,0,97407,2626,2587,2536,2497,2446,2607,2517,5376,765,5000,1830,5,1,96866418,2509,5.06,0.24,12,0.33,512.00,10965.00,6460,20240625,-59.91,2090,20250407,23.92,2825,-8.32,20250220,2090,23.92,20250407,6460,-59.91,20240625,2090,23.92,20250407,3.61,Y,001200,5000,5375 억,,10525543,N,N,5356,N,00,N +20250423,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2580,30,2,1.18,801238020,310687,109.25,2580,2600,2550,3315,1785,2550,2578.92,10.87,0,98997,2626,2587,2536,2497,2446,2607,2517,5376,765,5000,1830,5,1,96866418,2499,5.04,0.24,12,0.32,512.00,10965.00,6460,20240625,-60.06,2090,20250407,23.44,2825,-8.67,20250220,2090,23.44,20250407,6460,-60.06,20240625,2090,23.44,20250407,3.61,Y,001200,5000,5375 억,,10525543,N,N,7634,N,00,N +20250423,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2575,25,2,0.98,731958235,283882,99.82,2580,2600,2550,3315,1785,2550,2578.39,10.87,0,88538,2626,2587,2536,2497,2446,2607,2517,5376,765,5000,1830,5,1,96866418,2494,5.03,0.23,12,0.29,512.00,10965.00,6460,20240625,-60.14,2090,20250407,23.21,2825,-8.85,20250220,2090,23.21,20250407,6460,-60.14,20240625,2090,23.21,20250407,3.61,Y,001200,5000,5375 억,,10525543,N,N,7634,N,00,N +20250423,130116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,40,2,1.57,367174890,142012,49.94,2580,2600,2560,3315,1785,2550,2585.52,10.87,0,24818,2626,2587,2536,2497,2446,2607,2517,5376,765,5000,1830,5,1,96866418,2509,5.06,0.24,12,0.15,512.00,10965.00,6460,20240625,-59.91,2090,20250407,23.92,2825,-8.32,20250220,2090,23.92,20250407,6460,-59.91,20240625,2090,23.92,20250407,3.61,Y,001200,5000,5375 억,,10525543,N,N,7634,N,00,N +20250423,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2595,45,2,1.76,309132320,119627,42.06,2580,2600,2560,3315,1785,2550,2584.14,10.87,0,31251,2626,2587,2536,2497,2446,2607,2517,5376,765,5000,1830,5,1,96866418,2514,5.07,0.24,12,0.12,512.00,10965.00,6460,20240625,-59.83,2090,20250407,24.16,2825,-8.14,20250220,2090,24.16,20250407,6460,-59.83,20240625,2090,24.16,20250407,3.61,Y,001200,5000,5375 억,,10525543,N,N,7634,N,00,N +20250423,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2590,40,2,1.57,280902355,108743,38.24,2580,2600,2560,3315,1785,2550,2583.18,10.87,0,27722,2626,2587,2536,2497,2446,2607,2517,5376,765,5000,1830,5,1,96866418,2509,5.06,0.24,12,0.11,512.00,10965.00,6460,20240625,-59.91,2090,20250407,23.92,2825,-8.32,20250220,2090,23.92,20250407,6460,-59.91,20240625,2090,23.92,20250407,3.61,Y,001200,5000,5375 억,,10525543,N,N,7634,N,00,N +20250423,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2585,35,2,1.37,248927555,96389,33.89,2580,2600,2560,3315,1785,2550,2582.53,10.87,0,22573,2626,2587,2536,2497,2446,2607,2517,5376,765,5000,1830,5,1,96866418,2504,5.05,0.24,12,0.10,512.00,10965.00,6460,20240625,-59.98,2090,20250407,23.68,2825,-8.50,20250220,2090,23.68,20250407,6460,-59.98,20240625,2090,23.68,20250407,3.61,Y,001200,5000,5375 억,,10525543,N,N,7634,N,00,N +20250423,090117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2580,30,2,1.18,11113045,4307,1.51,2580,2585,2580,3315,1785,2550,2580.23,10.87,0,-1653,2626,2587,2536,2497,2446,2607,2517,5376,765,5000,1830,5,1,96866418,2499,5.04,0.24,12,0.00,512.00,10965.00,6460,20240625,-60.06,2090,20250407,23.44,2825,-8.67,20250220,2090,23.44,20250407,6460,-60.06,20240625,2090,23.44,20250407,3.61,Y,001200,5000,5375 억,,10525543,N,N,7634,N,00,N 20250422,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2550,5,2,0.20,723598211,284393,15.53,2520,2575,2485,3305,1785,2545,2544.36,10.81,0,49305,2828,2686,2568,2426,2308,2757,2497,5376,760,5000,1830,5,1,96866418,2470,4.98,0.23,12,0.29,512.00,10965.00,6460,20240625,-60.53,2090,20250407,22.01,2825,-9.73,20250220,2090,22.01,20250407,6460,-60.53,20240625,2090,22.01,20250407,3.64,Y,001200,5000,5375 억,,10475174,N,N,7634,N,00,N 20250422,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2550,5,2,0.20,675949316,265693,14.51,2520,2575,2485,3305,1785,2545,2544.10,10.81,0,50918,2828,2686,2568,2426,2308,2757,2497,5376,760,5000,1830,5,1,96866418,2470,4.98,0.23,12,0.27,512.00,10965.00,6460,20240625,-60.53,2090,20250407,22.01,2825,-9.73,20250220,2090,22.01,20250407,6460,-60.53,20240625,2090,22.01,20250407,3.64,Y,001200,5000,5375 억,,10475174,N,N,55412,N,00,N 20250422,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2545,0,3,0.00,601174921,236332,12.91,2520,2575,2485,3305,1785,2545,2543.77,10.81,0,44372,2828,2686,2568,2426,2308,2757,2497,5376,760,5000,1830,5,1,96866418,2465,4.97,0.23,12,0.24,512.00,10965.00,6460,20240625,-60.60,2090,20250407,21.77,2825,-9.91,20250220,2090,21.77,20250407,6460,-60.60,20240625,2090,21.77,20250407,3.64,Y,001200,5000,5375 억,,10475174,N,N,55412,N,00,N diff --git a/001210/price/prices-20250401.csv b/001210/price/prices-20250401.csv index 6d196d2ead14..8c8dccd34af6 100644 --- a/001210/price/prices-20250401.csv +++ b/001210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160116,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1228,-18,5,-1.44,1711748131,1420357,31.70,1246,1280,1141,1619,873,1246,1205.15,13.92,0,-136296,1498,1372,1221,1095,944,1435,1158,287,373,500,820,1,1,57472957,706,-5.66,1.37,12,2.47,-217.00,896.00,1349,20250115,-8.97,589,20241204,108.49,1349,-8.97,20250115,624,96.79,20250327,1349,-8.97,20250115,589,108.49,20241204,0.00,Y,001210,500,287 억,,8003057,N,N,10515,N,01,N +20250423,150117,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1239,-7,5,-0.56,1620269498,1345764,30.04,1246,1280,1141,1619,873,1246,1203.98,13.92,0,-119636,1498,1372,1221,1095,944,1435,1158,287,373,500,820,1,1,57472957,712,-5.71,1.38,12,2.34,-217.00,896.00,1349,20250115,-8.15,589,20241204,110.36,1349,-8.15,20250115,624,98.56,20250327,1349,-8.15,20250115,589,110.36,20241204,0.00,Y,001210,500,287 억,,8003057,N,N,45669,N,01,N +20250423,140116,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,-46,5,-3.69,1454550341,1209458,27.00,1246,1280,1141,1619,873,1246,1202.65,13.92,0,-111286,1498,1372,1221,1095,944,1435,1158,287,373,500,820,1,1,57472957,690,-5.53,1.34,12,2.10,-217.00,896.00,1349,20250115,-11.05,589,20241204,103.74,1349,-11.05,20250115,624,92.31,20250327,1349,-11.05,20250115,589,103.74,20241204,0.00,Y,001210,500,287 억,,8003057,N,N,45669,N,01,N +20250423,130116,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1201,-45,5,-3.61,1235245840,1025473,22.89,1246,1280,1141,1619,873,1246,1204.56,13.92,0,-110973,1498,1372,1221,1095,944,1435,1158,287,373,500,820,1,1,57472957,690,-5.53,1.34,12,1.78,-217.00,896.00,1349,20250115,-10.97,589,20241204,103.90,1349,-10.97,20250115,624,92.47,20250327,1349,-10.97,20250115,589,103.90,20241204,0.00,Y,001210,500,287 억,,8003057,N,N,45669,N,01,N +20250423,120117,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1197,-49,5,-3.93,1190690355,988384,22.06,1246,1280,1141,1619,873,1246,1204.68,13.92,0,-110630,1498,1372,1221,1095,944,1435,1158,287,373,500,820,1,1,57472957,688,-5.52,1.34,12,1.72,-217.00,896.00,1349,20250115,-11.27,589,20241204,103.23,1349,-11.27,20250115,624,91.83,20250327,1349,-11.27,20250115,589,103.23,20241204,0.00,Y,001210,500,287 억,,8003057,N,N,45669,N,01,N +20250423,110116,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,-46,5,-3.69,1122736658,931546,20.79,1246,1280,1141,1619,873,1246,1205.24,13.92,0,-127980,1498,1372,1221,1095,944,1435,1158,287,373,500,820,1,1,57472957,690,-5.53,1.34,12,1.62,-217.00,896.00,1349,20250115,-11.05,589,20241204,103.74,1349,-11.05,20250115,624,92.31,20250327,1349,-11.05,20250115,589,103.74,20241204,0.00,Y,001210,500,287 억,,8003057,N,N,45669,N,01,N +20250423,100116,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1169,-77,5,-6.18,935081699,774929,17.30,1246,1280,1141,1619,873,1246,1206.67,13.92,0,-114556,1498,1372,1221,1095,944,1435,1158,287,373,500,820,1,1,57472957,672,-5.39,1.30,12,1.35,-217.00,896.00,1349,20250115,-13.34,589,20241204,98.47,1349,-13.34,20250115,624,87.34,20250327,1349,-13.34,20250115,589,98.47,20241204,0.00,Y,001210,500,287 억,,8003057,N,N,45669,N,01,N +20250423,090117,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1234,-12,5,-0.96,148615240,119439,2.67,1246,1247,1232,1619,873,1246,1244.28,13.92,0,-73407,1498,1372,1221,1095,944,1435,1158,287,373,500,820,1,1,57472957,709,-5.69,1.38,12,0.21,-217.00,896.00,1349,20250115,-8.52,589,20241204,109.51,1349,-8.52,20250115,624,97.76,20250327,1349,-8.52,20250115,589,109.51,20241204,0.00,Y,001210,500,287 억,,8003057,N,N,45669,N,01,N 20250422,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1246,150,2,13.69,5522156373,4472224,414.15,1096,1347,1070,1424,768,1096,1234.76,13.63,0,256298,1198,1146,1083,1031,968,1173,1058,287,328,500,720,1,1,57472957,716,-5.74,1.39,12,7.78,-217.00,896.00,1349,20250115,-7.64,589,20241204,111.54,1349,-7.64,20250115,624,99.68,20250327,1349,-7.64,20250115,589,111.54,20241204,0.00,Y,001210,500,287 억,,7833280,N,N,45669,N,00,N 20250422,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1236,140,2,12.77,5373635752,4352317,403.05,1096,1347,1070,1424,768,1096,1234.66,13.63,0,255523,1198,1146,1083,1031,968,1173,1058,287,328,500,720,1,1,57472957,710,-5.70,1.38,12,7.57,-217.00,896.00,1349,20250115,-8.38,589,20241204,109.85,1349,-8.38,20250115,624,98.08,20250327,1349,-8.38,20250115,589,109.85,20241204,0.00,Y,001210,500,287 억,,7833280,N,N,63,N,00,N 20250422,140117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1254,158,2,14.42,4958337970,4020236,372.29,1096,1347,1070,1424,768,1096,1233.35,13.63,0,217276,1198,1146,1083,1031,968,1173,1058,287,328,500,720,1,1,57472957,721,-5.78,1.40,12,7.00,-217.00,896.00,1349,20250115,-7.04,589,20241204,112.90,1349,-7.04,20250115,624,100.96,20250327,1349,-7.04,20250115,589,112.90,20241204,0.00,Y,001210,500,287 억,,7833280,N,N,63,N,00,N diff --git a/001230/price/prices-20250401.csv b/001230/price/prices-20250401.csv index 2f5e3eb68a6c..f36d76811008 100644 --- a/001230/price/prices-20250401.csv +++ b/001230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-10,5,-0.14,245585970,34924,56.30,7070,7070,7000,9160,4940,7050,7032.01,10.09,0,-5526,7363,7206,7003,6846,6643,7285,6925,2711,2110,5000,5210,10,1,31800483,2239,19.08,0.14,12,0.11,369.00,51522.00,8790,20240516,-19.91,6300,20250409,11.75,7910,-11.00,20250307,6300,11.75,20250409,8790,-19.91,20240516,6300,11.75,20250409,0.66,Y,001230,5000,2710 억,,3209696,N,N,111,N,00,N +20250423,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-10,5,-0.14,240661790,34224,55.17,7070,7070,7000,9160,4940,7050,7031.96,10.09,0,-5237,7363,7206,7003,6846,6643,7285,6925,2711,2110,5000,5210,10,1,31800483,2239,19.08,0.14,12,0.11,369.00,51522.00,8790,20240516,-19.91,6300,20250409,11.75,7910,-11.00,20250307,6300,11.75,20250409,8790,-19.91,20240516,6300,11.75,20250409,0.66,Y,001230,5000,2710 억,,3209696,N,N,953,N,00,N +20250423,140116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,0,3,0.00,209254310,29763,47.98,7070,7070,7000,9160,4940,7050,7030.69,10.09,0,-2393,7363,7206,7003,6846,6643,7285,6925,2711,2110,5000,5210,10,1,31800483,2242,19.11,0.14,12,0.09,369.00,51522.00,8790,20240516,-19.80,6300,20250409,11.90,7910,-10.87,20250307,6300,11.90,20250409,8790,-19.80,20240516,6300,11.90,20250409,0.66,Y,001230,5000,2710 억,,3209696,N,N,953,N,00,N +20250423,130116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,0,3,0.00,160077970,22776,36.72,7070,7070,7000,9160,4940,7050,7028.36,10.09,0,-48,7363,7206,7003,6846,6643,7285,6925,2711,2110,5000,5210,10,1,31800483,2242,19.11,0.14,12,0.07,369.00,51522.00,8790,20240516,-19.80,6300,20250409,11.90,7910,-10.87,20250307,6300,11.90,20250409,8790,-19.80,20240516,6300,11.90,20250409,0.66,Y,001230,5000,2710 억,,3209696,N,N,953,N,00,N +20250423,120117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,0,3,0.00,73136615,10393,16.75,7070,7070,7000,9160,4940,7050,7037.10,10.09,0,-1338,7363,7206,7003,6846,6643,7285,6925,2711,2110,5000,5210,10,1,31800483,2242,19.11,0.14,12,0.03,369.00,51522.00,8790,20240516,-19.80,6300,20250409,11.90,7910,-10.87,20250307,6300,11.90,20250409,8790,-19.80,20240516,6300,11.90,20250409,0.66,Y,001230,5000,2710 억,,3209696,N,N,953,N,00,N +20250423,110116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-10,5,-0.14,46247170,6578,10.60,7070,7070,7000,9160,4940,7050,7030.58,10.09,0,-1954,7363,7206,7003,6846,6643,7285,6925,2711,2110,5000,5210,10,1,31800483,2239,19.08,0.14,12,0.02,369.00,51522.00,8790,20240516,-19.91,6300,20250409,11.75,7910,-11.00,20250307,6300,11.75,20250409,8790,-19.91,20240516,6300,11.75,20250409,0.66,Y,001230,5000,2710 억,,3209696,N,N,953,N,00,N +20250423,100117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7020,-30,5,-0.43,31434700,4469,7.20,7070,7070,7000,9160,4940,7050,7033.94,10.09,0,-1982,7363,7206,7003,6846,6643,7285,6925,2711,2110,5000,5210,10,1,31800483,2232,19.02,0.14,12,0.01,369.00,51522.00,8790,20240516,-20.14,6300,20250409,11.43,7910,-11.25,20250307,6300,11.43,20250409,8790,-20.14,20240516,6300,11.43,20250409,0.66,Y,001230,5000,2710 억,,3209696,N,N,953,N,00,N +20250423,090117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7010,-40,5,-0.57,5370860,761,1.23,7070,7070,7010,9160,4940,7050,7057.63,10.09,0,-369,7363,7206,7003,6846,6643,7285,6925,2711,2110,5000,5210,10,1,31800483,2229,19.00,0.14,12,0.00,369.00,51522.00,8790,20240516,-20.25,6300,20250409,11.27,7910,-11.38,20250307,6300,11.27,20250409,8790,-20.25,20240516,6300,11.27,20250409,0.66,Y,001230,5000,2710 억,,3209696,N,N,953,N,00,N 20250422,160115,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,140,2,2.03,434335585,62011,607.18,6800,7160,6800,8980,4840,6910,7004.16,10.08,0,4444,6983,6946,6893,6856,6803,6965,6875,2711,2070,5000,5110,10,1,31800483,2242,19.11,0.14,12,0.20,369.00,51522.00,8790,20240516,-19.80,6300,20250409,11.90,7910,-10.87,20250307,6300,11.90,20250409,8790,-19.80,20240516,6300,11.90,20250409,0.68,Y,001230,5000,2710 억,,3205523,N,N,953,N,00,N 20250422,150116,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7020,110,2,1.59,422429055,60320,590.62,6800,7160,6800,8980,4840,6910,7003.13,10.08,0,4692,6983,6946,6893,6856,6803,6965,6875,2711,2070,5000,5110,10,1,31800483,2232,19.02,0.14,12,0.19,369.00,51522.00,8790,20240516,-20.14,6300,20250409,11.43,7910,-11.25,20250307,6300,11.43,20250409,8790,-20.14,20240516,6300,11.43,20250409,0.68,Y,001230,5000,2710 억,,3205523,N,N,309,N,00,N 20250422,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7030,120,2,1.74,377507560,53922,527.97,6800,7160,6800,8980,4840,6910,7000.99,10.08,0,4775,6983,6946,6893,6856,6803,6965,6875,2711,2070,5000,5110,10,1,31800483,2236,19.05,0.14,12,0.17,369.00,51522.00,8790,20240516,-20.02,6300,20250409,11.59,7910,-11.13,20250307,6300,11.59,20250409,8790,-20.02,20240516,6300,11.59,20250409,0.68,Y,001230,5000,2710 억,,3205523,N,N,309,N,00,N diff --git a/001250/price/prices-20250401.csv b/001250/price/prices-20250401.csv index cb2a991ec95c..ee97200559aa 100644 --- a/001250/price/prices-20250401.csv +++ b/001250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2640,50,2,1.93,1561070985,595048,168.55,2625,2640,2605,3365,1815,2590,2623.44,3.71,0,178446,2630,2610,2575,2555,2520,2620,2565,2063,775,2500,1650,5,1,82533764,2179,4.02,0.41,12,0.72,657.00,6455.00,4455,20240920,-40.74,2325,20240418,13.55,3200,-17.50,20250324,2350,12.34,20250408,4455,-40.74,20240920,2350,12.34,20240530,5.22,Y,001250,2500,2063 억,,3064154,N,N,30994,N,00,N +20250423,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2630,40,2,1.54,1393443108,531455,150.54,2625,2640,2605,3365,1815,2590,2621.94,3.71,0,160754,2630,2610,2575,2555,2520,2620,2565,2063,775,2500,1650,5,1,82533764,2171,4.00,0.41,12,0.64,657.00,6455.00,4455,20240920,-40.97,2325,20240418,13.12,3200,-17.81,20250324,2350,11.91,20250408,4455,-40.97,20240920,2350,11.91,20240530,5.22,Y,001250,2500,2063 억,,3064154,N,N,17024,N,00,N +20250423,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2625,35,2,1.35,1218989288,465067,131.73,2625,2640,2605,3365,1815,2590,2621.10,3.71,0,114670,2630,2610,2575,2555,2520,2620,2565,2063,775,2500,1650,5,1,82533764,2167,4.00,0.41,12,0.56,657.00,6455.00,4455,20240920,-41.08,2325,20240418,12.90,3200,-17.97,20250324,2350,11.70,20250408,4455,-41.08,20240920,2350,11.70,20240530,5.22,Y,001250,2500,2063 억,,3064154,N,N,17024,N,00,N +20250423,130117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2630,40,2,1.54,1003147898,382982,108.48,2625,2635,2605,3365,1815,2590,2619.31,3.71,0,75280,2630,2610,2575,2555,2520,2620,2565,2063,775,2500,1650,5,1,82533764,2171,4.00,0.41,12,0.46,657.00,6455.00,4455,20240920,-40.97,2325,20240418,13.12,3200,-17.81,20250324,2350,11.91,20250408,4455,-40.97,20240920,2350,11.91,20240530,5.22,Y,001250,2500,2063 억,,3064154,N,N,17024,N,00,N +20250423,120117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,30,2,1.16,790434598,302005,85.54,2625,2635,2605,3365,1815,2590,2617.29,3.71,0,54600,2630,2610,2575,2555,2520,2620,2565,2063,775,2500,1650,5,1,82533764,2162,3.99,0.41,12,0.37,657.00,6455.00,4455,20240920,-41.19,2325,20240418,12.69,3200,-18.12,20250324,2350,11.49,20250408,4455,-41.19,20240920,2350,11.49,20240530,5.22,Y,001250,2500,2063 억,,3064154,N,N,17024,N,00,N +20250423,110116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,30,2,1.16,673540938,257330,72.89,2625,2635,2605,3365,1815,2590,2617.42,3.71,0,40594,2630,2610,2575,2555,2520,2620,2565,2063,775,2500,1650,5,1,82533764,2162,3.99,0.41,12,0.31,657.00,6455.00,4455,20240920,-41.19,2325,20240418,12.69,3200,-18.12,20250324,2350,11.49,20250408,4455,-41.19,20240920,2350,11.49,20240530,5.22,Y,001250,2500,2063 억,,3064154,N,N,17024,N,00,N +20250423,100117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2605,15,2,0.58,429244436,164025,46.46,2625,2635,2605,3365,1815,2590,2616.95,3.71,0,11652,2630,2610,2575,2555,2520,2620,2565,2063,775,2500,1650,5,1,82533764,2150,3.96,0.40,12,0.20,657.00,6455.00,4455,20240920,-41.53,2325,20240418,12.04,3200,-18.59,20250324,2350,10.85,20250408,4455,-41.53,20240920,2350,10.85,20240530,5.22,Y,001250,2500,2063 억,,3064154,N,N,17024,N,00,N +20250423,090118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2620,30,2,1.16,26769890,10199,2.89,2625,2635,2620,3365,1815,2590,2624.76,3.71,0,1394,2630,2610,2575,2555,2520,2620,2565,2063,775,2500,1650,5,1,82533764,2162,3.99,0.41,12,0.01,657.00,6455.00,4455,20240920,-41.19,2325,20240418,12.69,3200,-18.12,20250324,2350,11.49,20250408,4455,-41.19,20240920,2350,11.49,20240530,5.22,Y,001250,2500,2063 억,,3064154,N,N,17024,N,00,N 20250422,160116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2590,10,2,0.39,910443094,353042,93.47,2540,2595,2540,3350,1810,2580,2578.85,3.67,0,1265,2650,2615,2595,2560,2540,2605,2550,2063,770,2500,1650,5,1,82533764,2138,3.94,0.40,12,0.43,657.00,6455.00,4455,20240920,-41.86,2325,20240418,11.40,3200,-19.06,20250324,2350,10.21,20250408,4455,-41.86,20240920,2350,10.21,20240530,5.27,Y,001250,2500,2063 억,,3026411,N,N,17024,N,00,N 20250422,150117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2585,5,2,0.19,791934324,307209,81.33,2540,2595,2540,3350,1810,2580,2577.84,3.67,0,-17,2650,2615,2595,2560,2540,2605,2550,2063,770,2500,1650,5,1,82533764,2133,3.93,0.40,12,0.37,657.00,6455.00,4455,20240920,-41.98,2325,20240418,11.18,3200,-19.22,20250324,2350,10.00,20250408,4455,-41.98,20240920,2350,10.00,20240530,5.27,Y,001250,2500,2063 억,,3026411,N,N,26493,N,00,N 20250422,140117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2575,-5,5,-0.19,584323599,226781,60.04,2540,2595,2540,3350,1810,2580,2576.60,3.67,0,-2648,2650,2615,2595,2560,2540,2605,2550,2063,770,2500,1650,5,1,82533764,2125,3.92,0.40,12,0.27,657.00,6455.00,4455,20240920,-42.20,2325,20240418,10.75,3200,-19.53,20250324,2350,9.57,20250408,4455,-42.20,20240920,2350,9.57,20240530,5.27,Y,001250,2500,2063 억,,3026411,N,N,26493,N,00,N diff --git a/001260/price/prices-20250401.csv b/001260/price/prices-20250401.csv index 50bd5bd56991..75e134a8b82b 100644 --- a/001260/price/prices-20250401.csv +++ b/001260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8390,20,2,0.24,158100410,18857,85.75,8300,8490,8300,10880,5860,8370,8384.18,1.76,0,-278,8556,8462,8356,8262,8156,8510,8310,492,2510,5000,5350,10,1,9832572,825,13.32,0.69,12,0.19,630.00,12189.00,10500,20241113,-20.10,5660,20240418,48.23,8760,-4.22,20250206,7250,15.72,20250331,10500,-20.10,20241113,5950,41.01,20241004,0.32,Y,001260,5000,491 억,,173106,N,N,10,N,00,N +20250423,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8400,30,2,0.36,153999510,18369,83.53,8300,8490,8300,10880,5860,8370,8383.66,1.76,0,-277,8556,8462,8356,8262,8156,8510,8310,492,2510,5000,5350,10,1,9832572,826,13.33,0.69,12,0.19,630.00,12189.00,10500,20241113,-20.00,5660,20240418,48.41,8760,-4.11,20250206,7250,15.86,20250331,10500,-20.00,20241113,5950,41.18,20241004,0.32,Y,001260,5000,491 억,,173106,N,N,50,N,00,N +20250423,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8440,70,2,0.84,118937970,14217,64.65,8300,8490,8300,10880,5860,8370,8365.90,1.76,0,-108,8556,8462,8356,8262,8156,8510,8310,492,2510,5000,5350,10,1,9832572,830,13.40,0.69,12,0.14,630.00,12189.00,10500,20241113,-19.62,5660,20240418,49.12,8760,-3.65,20250206,7250,16.41,20250331,10500,-19.62,20241113,5950,41.85,20241004,0.32,Y,001260,5000,491 억,,173106,N,N,50,N,00,N +20250423,130117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8430,60,2,0.72,105718640,12652,57.54,8300,8490,8300,10880,5860,8370,8355.88,1.76,0,-595,8556,8462,8356,8262,8156,8510,8310,492,2510,5000,5350,10,1,9832572,829,13.38,0.69,12,0.13,630.00,12189.00,10500,20241113,-19.71,5660,20240418,48.94,8760,-3.77,20250206,7250,16.28,20250331,10500,-19.71,20241113,5950,41.68,20241004,0.32,Y,001260,5000,491 억,,173106,N,N,50,N,00,N +20250423,120117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8330,-40,5,-0.48,69748840,8372,38.07,8300,8490,8300,10880,5860,8370,8331.20,1.76,0,-676,8556,8462,8356,8262,8156,8510,8310,492,2510,5000,5350,10,1,9832572,819,13.22,0.68,12,0.09,630.00,12189.00,10500,20241113,-20.67,5660,20240418,47.17,8760,-4.91,20250206,7250,14.90,20250331,10500,-20.67,20241113,5950,40.00,20241004,0.32,Y,001260,5000,491 억,,173106,N,N,50,N,00,N +20250423,110117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8310,-60,5,-0.72,49310200,5924,26.94,8300,8490,8300,10880,5860,8370,8323.80,1.76,0,-235,8556,8462,8356,8262,8156,8510,8310,492,2510,5000,5350,10,1,9832572,817,13.19,0.68,12,0.06,630.00,12189.00,10500,20241113,-20.86,5660,20240418,46.82,8760,-5.14,20250206,7250,14.62,20250331,10500,-20.86,20241113,5950,39.66,20241004,0.32,Y,001260,5000,491 억,,173106,N,N,50,N,00,N +20250423,100117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8300,-70,5,-0.84,37172830,4465,20.30,8300,8490,8300,10880,5860,8370,8325.38,1.76,0,-402,8556,8462,8356,8262,8156,8510,8310,492,2510,5000,5350,10,1,9832572,816,13.17,0.68,12,0.05,630.00,12189.00,10500,20241113,-20.95,5660,20240418,46.64,8760,-5.25,20250206,7250,14.48,20250331,10500,-20.95,20241113,5950,39.50,20241004,0.32,Y,001260,5000,491 억,,173106,N,N,50,N,00,N +20250423,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8490,120,2,1.43,271300,32,0.15,8300,8490,8300,10880,5860,8370,8478.12,1.76,0,0,8556,8462,8356,8262,8156,8510,8310,492,2510,5000,5350,10,1,9832572,835,13.48,0.70,12,0.00,630.00,12189.00,10500,20241113,-19.14,5660,20240418,50.00,8760,-3.08,20250206,7250,17.10,20250331,10500,-19.14,20241113,5950,42.69,20241004,0.32,Y,001260,5000,491 억,,173106,N,N,50,N,00,N 20250422,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8370,70,2,0.84,183016420,21958,47.99,8300,8450,8250,10790,5810,8300,8334.84,1.75,0,968,8753,8526,8413,8186,8073,8470,8130,492,2490,5000,5310,10,1,9832572,823,13.29,0.69,12,0.22,630.00,12189.00,10500,20241113,-20.29,5660,20240418,47.88,8760,-4.45,20250206,7250,15.45,20250331,10500,-20.29,20241113,5950,40.67,20241004,0.31,Y,001260,5000,491 억,,172098,N,N,50,N,00,N 20250422,150117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8350,50,2,0.60,173191670,20782,45.42,8300,8450,8250,10790,5810,8300,8333.73,1.75,0,1107,8753,8526,8413,8186,8073,8470,8130,492,2490,5000,5310,10,1,9832572,821,13.25,0.69,12,0.21,630.00,12189.00,10500,20241113,-20.48,5660,20240418,47.53,8760,-4.68,20250206,7250,15.17,20250331,10500,-20.48,20241113,5950,40.34,20241004,0.31,Y,001260,5000,491 억,,172098,N,N,6,N,00,N 20250422,140117,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8330,30,2,0.36,167301170,20075,43.88,8300,8450,8250,10790,5810,8300,8333.81,1.75,0,1050,8753,8526,8413,8186,8073,8470,8130,492,2490,5000,5310,10,1,9832572,819,13.22,0.68,12,0.20,630.00,12189.00,10500,20241113,-20.67,5660,20240418,47.17,8760,-4.91,20250206,7250,14.90,20250331,10500,-20.67,20241113,5950,40.00,20241004,0.31,Y,001260,5000,491 억,,172098,N,N,6,N,00,N diff --git a/001270/price/prices-20250401.csv b/001270/price/prices-20250401.csv index 82c0f9d901ad..e444d11dfab1 100644 --- a/001270/price/prices-20250401.csv +++ b/001270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27100,200,2,0.74,64428400,2376,38.45,26900,27200,26550,34950,18850,26900,27116.33,1.42,0,678,27500,27200,26600,26300,25700,27350,26450,518,8050,5000,19360,50,1,10369886,2810,11.71,0.44,12,0.02,2315.00,61982.00,30500,20241107,-11.15,22000,20240412,23.18,27800,-2.52,20250109,24550,10.39,20250407,30500,-11.15,20241107,23350,16.06,20240524,0.00,Y,001270,5000,518 억,,146785,N,N,12,N,00,N +20250423,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27150,250,2,0.93,62503150,2305,37.30,26900,27200,26550,34950,18850,26900,27116.33,1.42,0,652,27500,27200,26600,26300,25700,27350,26450,518,8050,5000,19360,50,1,10369886,2815,11.73,0.44,12,0.02,2315.00,61982.00,30500,20241107,-10.98,22000,20240412,23.41,27800,-2.34,20250109,24550,10.59,20250407,30500,-10.98,20241107,23350,16.27,20240524,0.00,Y,001270,5000,518 억,,146785,N,N,35,N,00,N +20250423,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27150,250,2,0.93,60548350,2233,36.14,26900,27200,26550,34950,18850,26900,27115.25,1.42,0,643,27500,27200,26600,26300,25700,27350,26450,518,8050,5000,19360,50,1,10369886,2815,11.73,0.44,12,0.02,2315.00,61982.00,30500,20241107,-10.98,22000,20240412,23.41,27800,-2.34,20250109,24550,10.59,20250407,30500,-10.98,20241107,23350,16.27,20240524,0.00,Y,001270,5000,518 억,,146785,N,N,35,N,00,N +20250423,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27150,250,2,0.93,57476650,2120,34.31,26900,27200,26550,34950,18850,26900,27111.63,1.42,0,680,27500,27200,26600,26300,25700,27350,26450,518,8050,5000,19360,50,1,10369886,2815,11.73,0.44,12,0.02,2315.00,61982.00,30500,20241107,-10.98,22000,20240412,23.41,27800,-2.34,20250109,24550,10.59,20250407,30500,-10.98,20241107,23350,16.27,20240524,0.00,Y,001270,5000,518 억,,146785,N,N,35,N,00,N +20250423,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27150,250,2,0.93,38389550,1417,22.93,26900,27200,26550,34950,18850,26900,27092.13,1.42,0,513,27500,27200,26600,26300,25700,27350,26450,518,8050,5000,19360,50,1,10369886,2815,11.73,0.44,12,0.01,2315.00,61982.00,30500,20241107,-10.98,22000,20240412,23.41,27800,-2.34,20250109,24550,10.59,20250407,30500,-10.98,20241107,23350,16.27,20240524,0.00,Y,001270,5000,518 억,,146785,N,N,35,N,00,N +20250423,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27100,200,2,0.74,32126300,1186,19.19,26900,27200,26550,34950,18850,26900,27087.94,1.42,0,360,27500,27200,26600,26300,25700,27350,26450,518,8050,5000,19360,50,1,10369886,2810,11.71,0.44,12,0.01,2315.00,61982.00,30500,20241107,-11.15,22000,20240412,23.18,27800,-2.52,20250109,24550,10.39,20250407,30500,-11.15,20241107,23350,16.06,20240524,0.00,Y,001270,5000,518 억,,146785,N,N,35,N,00,N +20250423,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27150,250,2,0.93,24540750,906,14.66,26900,27200,26550,34950,18850,26900,27086.92,1.42,0,193,27500,27200,26600,26300,25700,27350,26450,518,8050,5000,19360,50,1,10369886,2815,11.73,0.44,12,0.01,2315.00,61982.00,30500,20241107,-10.98,22000,20240412,23.41,27800,-2.34,20250109,24550,10.59,20250407,30500,-10.98,20241107,23350,16.27,20240524,0.00,Y,001270,5000,518 억,,146785,N,N,35,N,00,N +20250423,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26550,-350,5,-1.30,829850,31,0.50,26900,27000,26550,34950,18850,26900,26769.35,1.42,0,4,27500,27200,26600,26300,25700,27350,26450,518,8050,5000,19360,50,1,10369886,2753,11.47,0.43,12,0.00,2315.00,61982.00,30500,20241107,-12.95,22000,20240412,20.68,27800,-4.50,20250109,24550,8.15,20250407,30500,-12.95,20241107,23350,13.70,20240524,0.00,Y,001270,5000,518 억,,146785,N,N,35,N,00,N 20250422,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26900,650,2,2.48,163771375,6179,52.31,26300,26900,26000,34100,18400,26250,26504.51,1.42,0,105,27150,26700,26250,25800,25350,26925,26025,518,7850,5000,18900,50,1,10369886,2789,11.62,0.43,12,0.06,2315.00,61982.00,30500,20241107,-11.80,22000,20240412,22.27,27800,-3.24,20250109,24550,9.57,20250407,30500,-11.80,20241107,23300,15.45,20240422,0.00,Y,001270,5000,518 억,,146779,N,N,35,N,00,N 20250422,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26750,500,2,1.90,149814025,5659,47.91,26300,26850,26000,34100,18400,26250,26473.59,1.42,0,-8,27150,26700,26250,25800,25350,26925,26025,518,7850,5000,18900,50,1,10369886,2774,11.56,0.43,12,0.05,2315.00,61982.00,30500,20241107,-12.30,22000,20240412,21.59,27800,-3.78,20250109,24550,8.96,20250407,30500,-12.30,20241107,23300,14.81,20240422,0.00,Y,001270,5000,518 억,,146779,N,N,3,N,00,N 20250422,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26650,400,2,1.52,143169525,5410,45.80,26300,26850,26000,34100,18400,26250,26463.87,1.42,0,37,27150,26700,26250,25800,25350,26925,26025,518,7850,5000,18900,50,1,10369886,2764,11.51,0.43,12,0.05,2315.00,61982.00,30500,20241107,-12.62,22000,20240412,21.14,27800,-4.14,20250109,24550,8.55,20250407,30500,-12.62,20241107,23300,14.38,20240422,0.00,Y,001270,5000,518 억,,146779,N,N,3,N,00,N diff --git a/001290/price/prices-20250401.csv b/001290/price/prices-20250401.csv index 9fca845cb135..a951ec156fdc 100644 --- a/001290/price/prices-20250401.csv +++ b/001290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,456,10,2,2.24,76730268,168883,99.76,448,459,448,579,313,446,454.34,0.63,0,6830,460,452,446,438,432,457,443,1096,133,1000,310,1,1,108337120,494,-1.04,0.27,12,0.16,-437.00,1703.00,751,20240426,-39.28,397,20250409,14.86,497,-8.25,20250416,397,14.86,20250409,751,-39.28,20240426,397,14.86,20250409,0.04,Y,001290,1000,1096 억,,685374,N,N,15,N,00,N +20250423,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,453,7,2,1.57,71623833,157665,93.13,448,459,448,579,313,446,454.28,0.63,0,6601,460,452,446,438,432,457,443,1096,133,1000,310,1,1,108337120,491,-1.04,0.27,12,0.15,-437.00,1703.00,751,20240426,-39.68,397,20250409,14.11,497,-8.85,20250416,397,14.11,20250409,751,-39.68,20240426,397,14.11,20250409,0.04,Y,001290,1000,1096 억,,685374,N,N,527,N,00,N +20250423,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,454,8,2,1.79,64843364,142750,84.32,448,459,448,579,313,446,454.24,0.63,0,7698,460,452,446,438,432,457,443,1096,133,1000,310,1,1,108337120,492,-1.04,0.27,12,0.13,-437.00,1703.00,751,20240426,-39.55,397,20250409,14.36,497,-8.65,20250416,397,14.36,20250409,751,-39.55,20240426,397,14.36,20250409,0.04,Y,001290,1000,1096 억,,685374,N,N,527,N,00,N +20250423,130118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,456,10,2,2.24,58389653,128595,75.96,448,459,448,579,313,446,454.06,0.63,0,7074,460,452,446,438,432,457,443,1096,133,1000,310,1,1,108337120,494,-1.04,0.27,12,0.12,-437.00,1703.00,751,20240426,-39.28,397,20250409,14.86,497,-8.25,20250416,397,14.86,20250409,751,-39.28,20240426,397,14.86,20250409,0.04,Y,001290,1000,1096 억,,685374,N,N,527,N,00,N +20250423,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,455,9,2,2.02,43250745,95434,56.37,448,457,448,579,313,446,453.20,0.63,0,382,460,452,446,438,432,457,443,1096,133,1000,310,1,1,108337120,493,-1.04,0.27,12,0.09,-437.00,1703.00,751,20240426,-39.41,397,20250409,14.61,497,-8.45,20250416,397,14.61,20250409,751,-39.41,20240426,397,14.61,20250409,0.04,Y,001290,1000,1096 억,,685374,N,N,527,N,00,N +20250423,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,453,7,2,1.57,25794086,56918,33.62,448,457,448,579,313,446,453.18,0.63,0,-692,460,452,446,438,432,457,443,1096,133,1000,310,1,1,108337120,491,-1.04,0.27,12,0.05,-437.00,1703.00,751,20240426,-39.68,397,20250409,14.11,497,-8.85,20250416,397,14.11,20250409,751,-39.68,20240426,397,14.11,20250409,0.04,Y,001290,1000,1096 억,,685374,N,N,527,N,00,N +20250423,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,452,6,2,1.35,22627448,49941,29.50,448,457,448,579,313,446,453.08,0.63,0,-884,460,452,446,438,432,457,443,1096,133,1000,310,1,1,108337120,490,-1.03,0.27,12,0.05,-437.00,1703.00,751,20240426,-39.81,397,20250409,13.85,497,-9.05,20250416,397,13.85,20250409,751,-39.81,20240426,397,13.85,20250409,0.04,Y,001290,1000,1096 억,,685374,N,N,527,N,00,N +20250423,090119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,449,3,2,0.67,142914,319,0.19,448,449,448,579,313,446,448.01,0.63,0,-128,460,452,446,438,432,457,443,1096,133,1000,310,1,1,108337120,486,-1.03,0.26,12,0.00,-437.00,1703.00,751,20240426,-40.21,397,20250409,13.10,497,-9.66,20250416,397,13.10,20250409,751,-40.21,20240426,397,13.10,20250409,0.04,Y,001290,1000,1096 억,,685374,N,N,527,N,00,N 20250422,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,446,1,2,0.22,75441430,168988,102.93,444,454,440,578,312,445,446.43,0.63,0,1888,459,452,447,440,435,455,443,1096,133,1000,310,1,1,108337120,483,-1.02,0.26,12,0.16,-437.00,1703.00,751,20240426,-40.61,397,20250409,12.34,497,-10.26,20250416,397,12.34,20250409,751,-40.61,20240426,397,12.34,20250409,0.06,Y,001290,1000,1096 억,,683486,N,N,527,N,00,N 20250422,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,446,1,2,0.22,73286992,164162,100.00,444,454,440,578,312,445,446.43,0.63,0,2087,459,452,447,440,435,455,443,1096,133,1000,310,1,1,108337120,483,-1.02,0.26,12,0.15,-437.00,1703.00,751,20240426,-40.61,397,20250409,12.34,497,-10.26,20250416,397,12.34,20250409,751,-40.61,20240426,397,12.34,20250409,0.06,Y,001290,1000,1096 억,,683486,N,N,112,N,00,N 20250422,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,448,3,2,0.67,65841318,147490,89.84,444,454,440,578,312,445,446.41,0.63,0,2238,459,452,447,440,435,455,443,1096,133,1000,310,1,1,108337120,485,-1.03,0.26,12,0.14,-437.00,1703.00,751,20240426,-40.35,397,20250409,12.85,497,-9.86,20250416,397,12.85,20250409,751,-40.35,20240426,397,12.85,20250409,0.06,Y,001290,1000,1096 억,,683486,N,N,112,N,00,N diff --git a/001340/price/prices-20250401.csv b/001340/price/prices-20250401.csv index 91ca19a6f42b..42aa8c7b4d28 100644 --- a/001340/price/prices-20250401.csv +++ b/001340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6230,230,2,3.83,716567060,115946,155.67,6050,6270,6050,7800,4200,6000,6180.18,2.60,0,30481,6120,6060,6020,5960,5920,6040,5940,225,1800,500,3720,10,1,44918407,2798,77.88,1.31,12,0.26,80.00,4767.00,18440,20240612,-66.21,5220,20250409,19.35,8160,-23.65,20250107,5220,19.35,20250409,18440,-66.21,20240612,5220,19.35,20250409,0.66,Y,001340,500,224 억,,1168325,N,N,51,N,00,N +20250423,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6230,230,2,3.83,672589400,108886,146.19,6050,6270,6050,7800,4200,6000,6177.01,2.60,0,28893,6120,6060,6020,5960,5920,6040,5940,225,1800,500,3720,10,1,44918407,2798,77.88,1.31,12,0.24,80.00,4767.00,18440,20240612,-66.21,5220,20250409,19.35,8160,-23.65,20250107,5220,19.35,20250409,18440,-66.21,20240612,5220,19.35,20250409,0.66,Y,001340,500,224 억,,1168325,N,N,755,N,00,N +20250423,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,170,2,2.83,528571410,85773,115.16,6050,6220,6050,7800,4200,6000,6162.45,2.60,0,22450,6120,6060,6020,5960,5920,6040,5940,225,1800,500,3720,10,1,44918407,2771,77.12,1.29,12,0.19,80.00,4767.00,18440,20240612,-66.54,5220,20250409,18.20,8160,-24.39,20250107,5220,18.20,20250409,18440,-66.54,20240612,5220,18.20,20250409,0.66,Y,001340,500,224 억,,1168325,N,N,755,N,00,N +20250423,130118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,190,2,3.17,464747000,75466,101.32,6050,6210,6050,7800,4200,6000,6158.36,2.60,0,20850,6120,6060,6020,5960,5920,6040,5940,225,1800,500,3720,10,1,44918407,2780,77.38,1.30,12,0.17,80.00,4767.00,18440,20240612,-66.43,5220,20250409,18.58,8160,-24.14,20250107,5220,18.58,20250409,18440,-66.43,20240612,5220,18.58,20250409,0.66,Y,001340,500,224 억,,1168325,N,N,755,N,00,N +20250423,120118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,140,2,2.33,333553250,54236,72.82,6050,6210,6050,7800,4200,6000,6150.03,2.60,0,28670,6120,6060,6020,5960,5920,6040,5940,225,1800,500,3720,10,1,44918407,2758,76.75,1.29,12,0.12,80.00,4767.00,18440,20240612,-66.70,5220,20250409,17.62,8160,-24.75,20250107,5220,17.62,20250409,18440,-66.70,20240612,5220,17.62,20250409,0.66,Y,001340,500,224 억,,1168325,N,N,755,N,00,N +20250423,110118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,110,2,1.83,297717580,48385,64.96,6050,6210,6050,7800,4200,6000,6153.10,2.60,0,26654,6120,6060,6020,5960,5920,6040,5940,225,1800,500,3720,10,1,44918407,2745,76.38,1.28,12,0.11,80.00,4767.00,18440,20240612,-66.87,5220,20250409,17.05,8160,-25.12,20250107,5220,17.05,20250409,18440,-66.87,20240612,5220,17.05,20250409,0.66,Y,001340,500,224 억,,1168325,N,N,755,N,00,N +20250423,100118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,130,2,2.17,251946970,40894,54.90,6050,6210,6050,7800,4200,6000,6160.98,2.60,0,23571,6120,6060,6020,5960,5920,6040,5940,225,1800,500,3720,10,1,44918407,2753,76.62,1.29,12,0.09,80.00,4767.00,18440,20240612,-66.76,5220,20250409,17.43,8160,-24.88,20250107,5220,17.43,20250409,18440,-66.76,20240612,5220,17.43,20250409,0.66,Y,001340,500,224 억,,1168325,N,N,755,N,00,N +20250423,090119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6120,120,2,2.00,3141340,518,0.70,6050,6120,6050,7800,4200,6000,6064.36,2.60,0,175,6120,6060,6020,5960,5920,6040,5940,225,1800,500,3720,10,1,44918407,2749,76.50,1.28,12,0.00,80.00,4767.00,18440,20240612,-66.81,5220,20250409,17.24,8160,-25.00,20250107,5220,17.24,20250409,18440,-66.81,20240612,5220,17.24,20250409,0.66,Y,001340,500,224 억,,1168325,N,N,755,N,00,N 20250422,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-90,5,-1.48,448267110,74483,98.89,6040,6080,5980,7910,4270,6090,6018.38,2.61,0,-3729,6190,6140,6040,5990,5890,6165,6015,225,1820,500,3770,10,1,44918407,2695,75.00,1.26,12,0.17,80.00,4767.00,18440,20240612,-67.46,5220,20250409,14.94,8160,-26.47,20250107,5220,14.94,20250409,18440,-67.46,20240612,5220,14.94,20250409,0.65,Y,001340,500,224 억,,1171497,N,N,755,N,00,N 20250422,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6010,-80,5,-1.31,366536520,60856,80.80,6040,6080,5980,7910,4270,6090,6023.01,2.61,0,-7505,6190,6140,6040,5990,5890,6165,6015,225,1820,500,3770,10,1,44918407,2700,75.12,1.26,12,0.14,80.00,4767.00,18440,20240612,-67.41,5220,20250409,15.13,8160,-26.35,20250107,5220,15.13,20250409,18440,-67.41,20240612,5220,15.13,20250409,0.65,Y,001340,500,224 억,,1171497,N,N,2463,N,00,N 20250422,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6040,-50,5,-0.82,283875420,47184,62.64,6040,6070,5980,7910,4270,6090,6016.35,2.61,0,-12620,6190,6140,6040,5990,5890,6165,6015,225,1820,500,3770,10,1,44918407,2713,75.50,1.27,12,0.11,80.00,4767.00,18440,20240612,-67.25,5220,20250409,15.71,8160,-25.98,20250107,5220,15.71,20250409,18440,-67.25,20240612,5220,15.71,20250409,0.65,Y,001340,500,224 억,,1171497,N,N,2463,N,00,N diff --git a/001360/price/prices-20250401.csv b/001360/price/prices-20250401.csv index 64022192ba1f..2228802e1668 100644 --- a/001360/price/prices-20250401.csv +++ b/001360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1530,0,3,0.00,181169818,118472,44.39,1530,1545,1515,1989,1071,1530,1529.22,5.64,0,-11416,1556,1543,1521,1508,1486,1549,1514,471,459,500,1130,1,1,94162079,1441,-9.87,1.36,12,0.13,-155.00,1126.00,2220,20240925,-31.08,1388,20250409,10.23,1688,-9.36,20250324,1388,10.23,20250409,2220,-31.08,20240925,1388,10.23,20250409,0.45,Y,001360,500,470 억,,5310047,N,N,1902,N,00,N +20250423,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1530,0,3,0.00,167447569,109501,41.03,1530,1545,1515,1989,1071,1530,1529.19,5.64,0,-13404,1556,1543,1521,1508,1486,1549,1514,471,459,500,1130,1,1,94162079,1441,-9.87,1.36,12,0.12,-155.00,1126.00,2220,20240925,-31.08,1388,20250409,10.23,1688,-9.36,20250324,1388,10.23,20250409,2220,-31.08,20240925,1388,10.23,20250409,0.45,Y,001360,500,470 억,,5310047,N,N,3289,N,00,N +20250423,140118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1534,4,2,0.26,148994997,97440,36.51,1530,1545,1515,1989,1071,1530,1529.09,5.64,0,-12528,1556,1543,1521,1508,1486,1549,1514,471,459,500,1130,1,1,94162079,1444,-9.90,1.36,12,0.10,-155.00,1126.00,2220,20240925,-30.90,1388,20250409,10.52,1688,-9.12,20250324,1388,10.52,20250409,2220,-30.90,20240925,1388,10.52,20250409,0.45,Y,001360,500,470 억,,5310047,N,N,3289,N,00,N +20250423,130118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1530,0,3,0.00,129521569,84727,31.74,1530,1545,1515,1989,1071,1530,1528.69,5.64,0,-9616,1556,1543,1521,1508,1486,1549,1514,471,459,500,1130,1,1,94162079,1441,-9.87,1.36,12,0.09,-155.00,1126.00,2220,20240925,-31.08,1388,20250409,10.23,1688,-9.36,20250324,1388,10.23,20250409,2220,-31.08,20240925,1388,10.23,20250409,0.45,Y,001360,500,470 억,,5310047,N,N,3289,N,00,N +20250423,120119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1528,-2,5,-0.13,112130943,73346,27.48,1530,1545,1515,1989,1071,1530,1528.79,5.64,0,-4907,1556,1543,1521,1508,1486,1549,1514,471,459,500,1130,1,1,94162079,1439,-9.86,1.36,12,0.08,-155.00,1126.00,2220,20240925,-31.17,1388,20250409,10.09,1688,-9.48,20250324,1388,10.09,20250409,2220,-31.17,20240925,1388,10.09,20250409,0.45,Y,001360,500,470 억,,5310047,N,N,3289,N,00,N +20250423,110118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1530,0,3,0.00,70901995,46534,17.43,1530,1530,1515,1989,1071,1530,1523.66,5.64,0,-4119,1556,1543,1521,1508,1486,1549,1514,471,459,500,1130,1,1,94162079,1441,-9.87,1.36,12,0.05,-155.00,1126.00,2220,20240925,-31.08,1388,20250409,10.23,1688,-9.36,20250324,1388,10.23,20250409,2220,-31.08,20240925,1388,10.23,20250409,0.45,Y,001360,500,470 억,,5310047,N,N,3289,N,00,N +20250423,100118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1523,-7,5,-0.46,39580210,26009,9.74,1530,1530,1515,1989,1071,1530,1521.79,5.64,0,-7344,1556,1543,1521,1508,1486,1549,1514,471,459,500,1130,1,1,94162079,1434,-9.83,1.35,12,0.03,-155.00,1126.00,2220,20240925,-31.40,1388,20250409,9.73,1688,-9.77,20250324,1388,9.73,20250409,2220,-31.40,20240925,1388,9.73,20250409,0.45,Y,001360,500,470 억,,5310047,N,N,3289,N,00,N +20250423,090119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1530,0,3,0.00,208080,136,0.05,1530,1530,1530,1989,1071,1530,1530.00,5.64,0,-21,1556,1543,1521,1508,1486,1549,1514,471,459,500,1130,1,1,94162079,1441,-9.87,1.36,12,0.00,-155.00,1126.00,2220,20240925,-31.08,1388,20250409,10.23,1688,-9.36,20250324,1388,10.23,20250409,2220,-31.08,20240925,1388,10.23,20250409,0.45,Y,001360,500,470 억,,5310047,N,N,3289,N,00,N 20250422,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1530,-2,5,-0.13,403067610,266853,165.36,1529,1534,1499,1991,1073,1532,1510.45,5.68,0,-48643,1559,1545,1520,1506,1481,1552,1513,471,459,500,1130,1,1,94162079,1441,-9.87,1.36,12,0.28,-155.00,1126.00,2220,20240925,-31.08,1388,20250409,10.23,1688,-9.36,20250324,1388,10.23,20250409,2220,-31.08,20240925,1388,10.23,20250409,0.45,Y,001360,500,470 억,,5348054,N,N,3289,N,00,N 20250422,150118,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1529,-3,5,-0.20,357056015,236822,146.75,1529,1529,1499,1991,1073,1532,1507.70,5.68,0,-37261,1559,1545,1520,1506,1481,1552,1513,471,459,500,1130,1,1,94162079,1440,-9.86,1.36,12,0.25,-155.00,1126.00,2220,20240925,-31.13,1388,20250409,10.16,1688,-9.42,20250324,1388,10.16,20250409,2220,-31.13,20240925,1388,10.16,20250409,0.45,Y,001360,500,470 억,,5348054,N,N,3606,N,00,N 20250422,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1516,-16,5,-1.04,286513700,190445,118.02,1529,1529,1499,1991,1073,1532,1504.44,5.68,0,-54365,1559,1545,1520,1506,1481,1552,1513,471,459,500,1130,1,1,94162079,1427,-9.78,1.35,12,0.20,-155.00,1126.00,2220,20240925,-31.71,1388,20250409,9.22,1688,-10.19,20250324,1388,9.22,20250409,2220,-31.71,20240925,1388,9.22,20250409,0.45,Y,001360,500,470 억,,5348054,N,N,3606,N,00,N diff --git a/001380/price/prices-20250401.csv b/001380/price/prices-20250401.csv index 9543f13cfefa..ca6634608963 100644 --- a/001380/price/prices-20250401.csv +++ b/001380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,33,2,1.67,2042151617,1025357,71.48,2010,2050,1960,2570,1384,1977,1991.64,1.91,0,83946,2122,2049,1977,1904,1832,2086,1941,225,593,500,1220,5,1,44964143,904,14.36,0.60,12,2.28,140.00,3331.00,4820,20241219,-58.30,1760,20240531,14.20,4235,-52.54,20250120,1826,10.08,20250421,4820,-58.30,20241219,1760,14.20,20240531,6.75,Y,001380,500,224 억,,857010,N,N,3196,N,00,N +20250423,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1996,19,2,0.96,1926425436,967594,67.46,2010,2050,1960,2570,1384,1977,1990.94,1.91,0,64395,2122,2049,1977,1904,1832,2086,1941,225,593,500,1220,1,1,44964143,897,14.26,0.60,12,2.15,140.00,3331.00,4820,20241219,-58.59,1760,20240531,13.41,4235,-52.87,20250120,1826,9.31,20250421,4820,-58.59,20241219,1760,13.41,20240531,6.75,Y,001380,500,224 억,,857010,N,N,12024,N,00,N +20250423,140118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1998,21,2,1.06,1656274313,832510,58.04,2010,2050,1960,2570,1384,1977,1989.49,1.91,0,12073,2122,2049,1977,1904,1832,2086,1941,225,593,500,1220,1,1,44964143,898,14.27,0.60,12,1.85,140.00,3331.00,4820,20241219,-58.55,1760,20240531,13.52,4235,-52.82,20250120,1826,9.42,20250421,4820,-58.55,20241219,1760,13.52,20240531,6.75,Y,001380,500,224 억,,857010,N,N,12024,N,00,N +20250423,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1978,1,2,0.05,1493457412,750663,52.33,2010,2050,1960,2570,1384,1977,1989.52,1.91,0,-3645,2122,2049,1977,1904,1832,2086,1941,225,593,500,1220,1,1,44964143,889,14.13,0.59,12,1.67,140.00,3331.00,4820,20241219,-58.96,1760,20240531,12.39,4235,-53.29,20250120,1826,8.32,20250421,4820,-58.96,20241219,1760,12.39,20240531,6.75,Y,001380,500,224 억,,857010,N,N,12024,N,00,N +20250423,120119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1980,3,2,0.15,1420847360,713975,49.77,2010,2050,1960,2570,1384,1977,1990.05,1.91,0,409,2122,2049,1977,1904,1832,2086,1941,225,593,500,1220,1,1,44964143,890,14.14,0.59,12,1.59,140.00,3331.00,4820,20241219,-58.92,1760,20240531,12.50,4235,-53.25,20250120,1826,8.43,20250421,4820,-58.92,20241219,1760,12.50,20240531,6.75,Y,001380,500,224 억,,857010,N,N,12024,N,00,N +20250423,110118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1993,16,2,0.81,1259372125,632359,44.08,2010,2050,1960,2570,1384,1977,1991.55,1.91,0,-5044,2122,2049,1977,1904,1832,2086,1941,225,593,500,1220,1,1,44964143,896,14.24,0.60,12,1.41,140.00,3331.00,4820,20241219,-58.65,1760,20240531,13.24,4235,-52.94,20250120,1826,9.15,20250421,4820,-58.65,20241219,1760,13.24,20240531,6.75,Y,001380,500,224 억,,857010,N,N,12024,N,00,N +20250423,100119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1988,11,2,0.56,1057911685,530738,37.00,2010,2050,1960,2570,1384,1977,1993.28,1.91,0,16774,2122,2049,1977,1904,1832,2086,1941,225,593,500,1220,1,1,44964143,894,14.20,0.60,12,1.18,140.00,3331.00,4820,20241219,-58.76,1760,20240531,12.95,4235,-53.06,20250120,1826,8.87,20250421,4820,-58.76,20241219,1760,12.95,20240531,6.75,Y,001380,500,224 억,,857010,N,N,12024,N,00,N +20250423,090120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,38,2,1.92,31343812,15573,1.09,2010,2025,2005,2570,1384,1977,2012.70,1.91,0,1144,2122,2049,1977,1904,1832,2086,1941,225,593,500,1220,5,1,44964143,906,14.39,0.60,12,0.03,140.00,3331.00,4820,20241219,-58.20,1760,20240531,14.49,4235,-52.42,20250120,1826,10.35,20250421,4820,-58.20,20241219,1760,14.49,20240531,6.75,Y,001380,500,224 억,,857010,N,N,12024,N,00,N 20250422,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1977,-21,5,-1.05,2866136615,1434412,67.17,1969,2050,1905,2595,1399,1998,1998.13,2.23,0,-134848,2112,2054,1940,1882,1768,2084,1912,225,597,500,1230,1,1,44964143,889,14.12,0.59,12,3.19,140.00,3331.00,4820,20241219,-58.98,1760,20240531,12.33,4235,-53.32,20250120,1826,8.27,20250421,4820,-58.98,20241219,1760,12.33,20240531,6.75,Y,001380,500,224 억,,1002103,N,N,12024,N,00,N 20250422,150118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1988,-10,5,-0.50,2704204855,1352650,63.34,1969,2050,1905,2595,1399,1998,1999.19,2.23,0,-139110,2112,2054,1940,1882,1768,2084,1912,225,597,500,1230,1,1,44964143,894,14.20,0.60,12,3.01,140.00,3331.00,4820,20241219,-58.76,1760,20240531,12.95,4235,-53.06,20250120,1826,8.87,20250421,4820,-58.76,20241219,1760,12.95,20240531,6.75,Y,001380,500,224 억,,1002103,N,N,31256,N,00,N 20250422,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2000,2,2,0.10,2356030148,1178146,55.17,1969,2050,1905,2595,1399,1998,1999.78,2.23,0,-100779,2112,2054,1940,1882,1768,2084,1912,225,597,500,1230,5,1,44964143,899,14.29,0.60,12,2.62,140.00,3331.00,4820,20241219,-58.51,1760,20240531,13.64,4235,-52.77,20250120,1826,9.53,20250421,4820,-58.51,20241219,1760,13.64,20240531,6.75,Y,001380,500,224 억,,1002103,N,N,31256,N,00,N diff --git a/001390/price/prices-20250401.csv b/001390/price/prices-20250401.csv index 86fd9b28f4e1..3ad2de19cca2 100644 --- a/001390/price/prices-20250401.csv +++ b/001390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3920,15,2,0.38,527057099,134336,134.43,3930,3955,3900,5070,2735,3905,3923.43,6.00,0,-1131,4015,3960,3885,3830,3755,3987,3857,711,1165,1000,2810,5,1,68469040,2684,4.34,0.28,12,0.20,903.00,13897.00,5840,20240529,-32.88,3310,20241209,18.43,4180,-6.22,20250226,3380,15.98,20250407,5840,-32.88,20240529,3310,18.43,20241209,2.34,Y,001390,1000,711 억,,4106173,N,N,2150,N,00,N +20250423,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3925,20,2,0.51,493768069,125846,125.94,3930,3955,3900,5070,2735,3905,3923.59,6.00,0,1778,4015,3960,3885,3830,3755,3987,3857,711,1165,1000,2810,5,1,68469040,2687,4.35,0.28,12,0.18,903.00,13897.00,5840,20240529,-32.79,3310,20241209,18.58,4180,-6.10,20250226,3380,16.12,20250407,5840,-32.79,20240529,3310,18.58,20241209,2.34,Y,001390,1000,711 억,,4106173,N,N,3017,N,00,N +20250423,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3935,30,2,0.77,409428124,104343,104.42,3930,3955,3900,5070,2735,3905,3923.87,6.00,0,529,4015,3960,3885,3830,3755,3987,3857,711,1165,1000,2810,5,1,68469040,2694,4.36,0.28,12,0.15,903.00,13897.00,5840,20240529,-32.62,3310,20241209,18.88,4180,-5.86,20250226,3380,16.42,20250407,5840,-32.62,20240529,3310,18.88,20241209,2.34,Y,001390,1000,711 억,,4106173,N,N,3017,N,00,N +20250423,130119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3930,25,2,0.64,293992960,74856,74.91,3930,3955,3900,5070,2735,3905,3927.45,6.00,0,11032,4015,3960,3885,3830,3755,3987,3857,711,1165,1000,2810,5,1,68469040,2691,4.35,0.28,12,0.11,903.00,13897.00,5840,20240529,-32.71,3310,20241209,18.73,4180,-5.98,20250226,3380,16.27,20250407,5840,-32.71,20240529,3310,18.73,20241209,2.34,Y,001390,1000,711 억,,4106173,N,N,3017,N,00,N +20250423,120119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3925,20,2,0.51,270012900,68755,68.80,3930,3955,3900,5070,2735,3905,3927.17,6.00,0,8795,4015,3960,3885,3830,3755,3987,3857,711,1165,1000,2810,5,1,68469040,2687,4.35,0.28,12,0.10,903.00,13897.00,5840,20240529,-32.79,3310,20241209,18.58,4180,-6.10,20250226,3380,16.12,20250407,5840,-32.79,20240529,3310,18.58,20241209,2.34,Y,001390,1000,711 억,,4106173,N,N,3017,N,00,N +20250423,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3925,20,2,0.51,191908440,48846,48.88,3930,3955,3900,5070,2735,3905,3928.85,6.00,0,3070,4015,3960,3885,3830,3755,3987,3857,711,1165,1000,2810,5,1,68469040,2687,4.35,0.28,12,0.07,903.00,13897.00,5840,20240529,-32.79,3310,20241209,18.58,4180,-6.10,20250226,3380,16.12,20250407,5840,-32.79,20240529,3310,18.58,20241209,2.34,Y,001390,1000,711 억,,4106173,N,N,3017,N,00,N +20250423,100119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3920,15,2,0.38,147059375,37421,37.45,3930,3955,3900,5070,2735,3905,3929.86,6.00,0,-3291,4015,3960,3885,3830,3755,3987,3857,711,1165,1000,2810,5,1,68469040,2684,4.34,0.28,12,0.05,903.00,13897.00,5840,20240529,-32.88,3310,20241209,18.43,4180,-6.22,20250226,3380,15.98,20250407,5840,-32.88,20240529,3310,18.43,20241209,2.34,Y,001390,1000,711 억,,4106173,N,N,3017,N,00,N +20250423,090120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3930,25,2,0.64,7464610,1893,1.89,3930,3955,3930,5070,2735,3905,3943.27,6.00,0,201,4015,3960,3885,3830,3755,3987,3857,711,1165,1000,2810,5,1,68469040,2691,4.35,0.28,12,0.00,903.00,13897.00,5840,20240529,-32.71,3310,20241209,18.73,4180,-5.98,20250226,3380,16.27,20250407,5840,-32.71,20240529,3310,18.73,20241209,2.34,Y,001390,1000,711 억,,4106173,N,N,3017,N,00,N 20250422,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3905,35,2,0.90,381186187,97716,96.08,3810,3940,3810,5030,2710,3870,3900.99,5.96,0,20210,3993,3931,3898,3836,3803,3915,3820,711,1160,1000,2780,5,1,68469040,2674,4.32,0.28,12,0.14,903.00,13897.00,5840,20240529,-33.13,3310,20241209,17.98,4180,-6.58,20250226,3380,15.53,20250407,5840,-33.13,20240529,3310,17.98,20241209,2.36,Y,001390,1000,711 억,,4083061,N,N,3017,N,00,N 20250422,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3925,55,2,1.42,340889337,87422,85.96,3810,3940,3810,5030,2710,3870,3899.38,5.96,0,19231,3993,3931,3898,3836,3803,3915,3820,711,1160,1000,2780,5,1,68469040,2687,4.35,0.28,12,0.13,903.00,13897.00,5840,20240529,-32.79,3310,20241209,18.58,4180,-6.10,20250226,3380,16.12,20250407,5840,-32.79,20240529,3310,18.58,20241209,2.36,Y,001390,1000,711 억,,4083061,N,N,4002,N,00,N 20250422,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3920,50,2,1.29,296878777,76204,74.93,3810,3940,3810,5030,2710,3870,3895.87,5.96,0,21972,3993,3931,3898,3836,3803,3915,3820,711,1160,1000,2780,5,1,68469040,2684,4.34,0.28,12,0.11,903.00,13897.00,5840,20240529,-32.88,3310,20241209,18.43,4180,-6.22,20250226,3380,15.98,20250407,5840,-32.88,20240529,3310,18.43,20241209,2.36,Y,001390,1000,711 억,,4083061,N,N,4002,N,00,N diff --git a/001420/price/prices-20250401.csv b/001420/price/prices-20250401.csv index 0e46198ded75..31d43d929b62 100644 --- a/001420/price/prices-20250401.csv +++ b/001420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3780,5,2,0.13,17317180,4624,64.37,3775,3820,3650,4905,2645,3775,3745.06,2.54,0,48,3961,3867,3741,3647,3521,3915,3695,38,1130,500,2640,5,1,7600000,287,1.64,0.62,12,0.06,2299.00,6062.00,5080,20240412,-25.59,2790,20241209,35.48,4075,-7.24,20250226,3220,17.39,20250328,4585,-17.56,20240607,2790,35.48,20241209,0.00,Y,001420,500,38 억,,192728,N,N,9,N,00,N +20250423,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3780,5,2,0.13,15759820,4212,58.63,3775,3820,3650,4905,2645,3775,3741.65,2.54,0,367,3961,3867,3741,3647,3521,3915,3695,38,1130,500,2640,5,1,7600000,287,1.64,0.62,12,0.06,2299.00,6062.00,5080,20240412,-25.59,2790,20241209,35.48,4075,-7.24,20250226,3220,17.39,20250328,4585,-17.56,20240607,2790,35.48,20241209,0.00,Y,001420,500,38 억,,192728,N,N,64,N,00,N +20250423,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,-5,5,-0.13,15544925,4155,57.84,3775,3820,3650,4905,2645,3775,3741.26,2.54,0,384,3961,3867,3741,3647,3521,3915,3695,38,1130,500,2640,5,1,7600000,287,1.64,0.62,12,0.05,2299.00,6062.00,5080,20240412,-25.79,2790,20241209,35.13,4075,-7.48,20250226,3220,17.08,20250328,4585,-17.78,20240607,2790,35.13,20241209,0.00,Y,001420,500,38 억,,192728,N,N,64,N,00,N +20250423,130119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,-25,5,-0.66,9318210,2482,34.55,3775,3820,3730,4905,2645,3775,3754.32,2.54,0,337,3961,3867,3741,3647,3521,3915,3695,38,1130,500,2640,5,1,7600000,285,1.63,0.62,12,0.03,2299.00,6062.00,5080,20240412,-26.18,2790,20241209,34.41,4075,-7.98,20250226,3220,16.46,20250328,4585,-18.21,20240607,2790,34.41,20241209,0.00,Y,001420,500,38 억,,192728,N,N,64,N,00,N +20250423,120119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,-5,5,-0.13,3199480,850,11.83,3775,3820,3730,4905,2645,3775,3764.09,2.54,0,-16,3961,3867,3741,3647,3521,3915,3695,38,1130,500,2640,5,1,7600000,287,1.64,0.62,12,0.01,2299.00,6062.00,5080,20240412,-25.79,2790,20241209,35.13,4075,-7.48,20250226,3220,17.08,20250328,4585,-17.78,20240607,2790,35.13,20241209,0.00,Y,001420,500,38 억,,192728,N,N,64,N,00,N +20250423,110119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,-10,5,-0.26,3195710,849,11.82,3775,3820,3730,4905,2645,3775,3764.09,2.54,0,-16,3961,3867,3741,3647,3521,3915,3695,38,1130,500,2640,5,1,7600000,286,1.64,0.62,12,0.01,2299.00,6062.00,5080,20240412,-25.89,2790,20241209,34.95,4075,-7.61,20250226,3220,16.93,20250328,4585,-17.88,20240607,2790,34.95,20241209,0.00,Y,001420,500,38 억,,192728,N,N,64,N,00,N +20250423,100119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3750,-25,5,-0.66,993475,262,3.65,3775,3820,3740,4905,2645,3775,3791.89,2.54,0,9,3961,3867,3741,3647,3521,3915,3695,38,1130,500,2640,5,1,7600000,285,1.63,0.62,12,0.00,2299.00,6062.00,5080,20240412,-26.18,2790,20241209,34.41,4075,-7.98,20250226,3220,16.46,20250328,4585,-18.21,20240607,2790,34.41,20241209,0.00,Y,001420,500,38 억,,192728,N,N,64,N,00,N +20250423,090120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3775,0,3,0.00,45300,12,0.17,3775,3775,3775,4905,2645,3775,3775.00,2.54,0,0,3961,3867,3741,3647,3521,3915,3695,38,1130,500,2640,5,1,7600000,287,1.64,0.62,12,0.00,2299.00,6062.00,5080,20240412,-25.69,2790,20241209,35.30,4075,-7.36,20250226,3220,17.24,20250328,4585,-17.67,20240607,2790,35.30,20241209,0.00,Y,001420,500,38 억,,192728,N,N,64,N,00,N 20250422,160118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3775,120,2,3.28,26873860,7184,503.08,3615,3835,3615,4750,2560,3655,3740.79,2.53,0,-356,3691,3672,3646,3627,3601,3682,3637,38,1095,500,2550,5,1,7600000,287,1.64,0.62,12,0.09,2299.00,6062.00,5080,20240412,-25.69,2790,20241209,35.30,4075,-7.36,20250226,3220,17.24,20250328,4585,-17.67,20240607,2790,35.30,20241209,0.00,Y,001420,500,38 억,,192582,N,N,64,N,00,N 20250422,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,70,2,1.92,26499150,7084,496.08,3615,3835,3615,4750,2560,3655,3740.70,2.53,0,-349,3691,3672,3646,3627,3601,3682,3637,38,1095,500,2550,5,1,7600000,283,1.62,0.61,12,0.09,2299.00,6062.00,5080,20240412,-26.67,2790,20241209,33.51,4075,-8.59,20250226,3220,15.68,20250328,4585,-18.76,20240607,2790,33.51,20241209,0.00,Y,001420,500,38 억,,192582,N,N,2,N,00,N 20250422,140119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,65,2,1.78,23072235,6162,431.51,3615,3835,3615,4750,2560,3655,3744.28,2.53,0,-493,3691,3672,3646,3627,3601,3682,3637,38,1095,500,2550,5,1,7600000,283,1.62,0.61,12,0.08,2299.00,6062.00,5080,20240412,-26.77,2790,20241209,33.33,4075,-8.71,20250226,3220,15.53,20250328,4585,-18.87,20240607,2790,33.33,20241209,0.00,Y,001420,500,38 억,,192582,N,N,2,N,00,N diff --git a/001430/price/prices-20250401.csv b/001430/price/prices-20250401.csv index 4b9f17c43e70..710872458506 100644 --- a/001430/price/prices-20250401.csv +++ b/001430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17510,340,2,1.98,956079550,54778,82.64,17300,17570,17300,22300,12020,17170,17453.71,7.34,0,-2815,17543,17356,17063,16876,16583,17450,16970,2193,5130,5000,12360,10,1,35862119,6279,31.05,0.32,12,0.15,564.00,54089.00,25700,20240516,-31.87,14750,20250409,18.71,21800,-19.68,20250307,14750,18.71,20250409,25700,-31.87,20240516,14750,18.71,20250409,0.74,Y,001430,5000,2193 억,,2634051,N,N,8545,N,00,N +20250423,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17510,340,2,1.98,816574660,46814,70.62,17300,17570,17300,22300,12020,17170,17442.96,7.34,0,-817,17543,17356,17063,16876,16583,17450,16970,2193,5130,5000,12360,10,1,35862119,6279,31.05,0.32,12,0.13,564.00,54089.00,25700,20240516,-31.87,14750,20250409,18.71,21800,-19.68,20250307,14750,18.71,20250409,25700,-31.87,20240516,14750,18.71,20250409,0.74,Y,001430,5000,2193 억,,2634051,N,N,21355,N,00,N +20250423,140119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17540,370,2,2.15,650744825,37351,56.35,17300,17550,17300,22300,12020,17170,17422.42,7.34,0,748,17543,17356,17063,16876,16583,17450,16970,2193,5130,5000,12360,10,1,35862119,6290,31.10,0.32,12,0.10,564.00,54089.00,25700,20240516,-31.75,14750,20250409,18.92,21800,-19.54,20250307,14750,18.92,20250409,25700,-31.75,20240516,14750,18.92,20250409,0.74,Y,001430,5000,2193 억,,2634051,N,N,21355,N,00,N +20250423,130119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17410,240,2,1.40,478234490,27489,41.47,17300,17490,17300,22300,12020,17170,17397.30,7.34,0,-4151,17543,17356,17063,16876,16583,17450,16970,2193,5130,5000,12360,10,1,35862119,6244,30.87,0.32,12,0.08,564.00,54089.00,25700,20240516,-32.26,14750,20250409,18.03,21800,-20.14,20250307,14750,18.03,20250409,25700,-32.26,20240516,14750,18.03,20250409,0.74,Y,001430,5000,2193 억,,2634051,N,N,21355,N,00,N +20250423,120120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17380,210,2,1.22,414235610,23811,35.92,17300,17490,17300,22300,12020,17170,17396.82,7.34,0,-4118,17543,17356,17063,16876,16583,17450,16970,2193,5130,5000,12360,10,1,35862119,6233,30.82,0.32,12,0.07,564.00,54089.00,25700,20240516,-32.37,14750,20250409,17.83,21800,-20.28,20250307,14750,17.83,20250409,25700,-32.37,20240516,14750,17.83,20250409,0.74,Y,001430,5000,2193 억,,2634051,N,N,21355,N,00,N +20250423,110119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17370,200,2,1.16,314211435,18055,27.24,17300,17490,17300,22300,12020,17170,17403.01,7.34,0,-3689,17543,17356,17063,16876,16583,17450,16970,2193,5130,5000,12360,10,1,35862119,6229,30.80,0.32,12,0.05,564.00,54089.00,25700,20240516,-32.41,14750,20250409,17.76,21800,-20.32,20250307,14750,17.76,20250409,25700,-32.41,20240516,14750,17.76,20250409,0.74,Y,001430,5000,2193 억,,2634051,N,N,21355,N,00,N +20250423,100120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17450,280,2,1.63,178782720,10271,15.49,17300,17490,17300,22300,12020,17170,17406.55,7.34,0,403,17543,17356,17063,16876,16583,17450,16970,2193,5130,5000,12360,10,1,35862119,6258,30.94,0.32,12,0.03,564.00,54089.00,25700,20240516,-32.10,14750,20250409,18.31,21800,-19.95,20250307,14750,18.31,20250409,25700,-32.10,20240516,14750,18.31,20250409,0.74,Y,001430,5000,2193 억,,2634051,N,N,21355,N,00,N +20250423,090120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17330,160,2,0.93,11112510,642,0.97,17300,17370,17300,22300,12020,17170,17309.21,7.34,0,-234,17543,17356,17063,16876,16583,17450,16970,2193,5130,5000,12360,10,1,35862119,6215,30.73,0.32,12,0.00,564.00,54089.00,25700,20240516,-32.57,14750,20250409,17.49,21800,-20.50,20250307,14750,17.49,20250409,25700,-32.57,20240516,14750,17.49,20250409,0.74,Y,001430,5000,2193 억,,2634051,N,N,21355,N,00,N 20250422,160118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17170,100,2,0.59,1135148505,66288,64.40,17040,17250,16770,22150,11950,17070,17124.49,7.40,0,-16444,17623,17346,16803,16526,15983,17485,16665,2193,5080,5000,12290,10,1,35862119,6158,30.44,0.32,12,0.18,564.00,54089.00,25700,20240516,-33.19,14750,20250409,16.41,21800,-21.24,20250307,14750,16.41,20250409,25700,-33.19,20240516,14750,16.41,20250409,0.75,Y,001430,5000,2193 억,,2653553,N,N,21355,N,00,N 20250422,150119,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17200,130,2,0.76,1004659205,58698,57.03,17040,17230,16770,22150,11950,17070,17115.73,7.40,0,-14360,17623,17346,16803,16526,15983,17485,16665,2193,5080,5000,12290,10,1,35862119,6168,30.50,0.32,12,0.16,564.00,54089.00,25700,20240516,-33.07,14750,20250409,16.61,21800,-21.10,20250307,14750,16.61,20250409,25700,-33.07,20240516,14750,16.61,20250409,0.75,Y,001430,5000,2193 억,,2653553,N,N,11380,N,00,N 20250422,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17160,90,2,0.53,789924220,46191,44.88,17040,17230,16770,22150,11950,17070,17101.26,7.40,0,-9065,17623,17346,16803,16526,15983,17485,16665,2193,5080,5000,12290,10,1,35862119,6154,30.43,0.32,12,0.13,564.00,54089.00,25700,20240516,-33.23,14750,20250409,16.34,21800,-21.28,20250307,14750,16.34,20250409,25700,-33.23,20240516,14750,16.34,20250409,0.75,Y,001430,5000,2193 억,,2653553,N,N,11380,N,00,N diff --git a/001440/price/prices-20250401.csv b/001440/price/prices-20250401.csv index dacad9f4fda5..c8d7e260dc25 100644 --- a/001440/price/prices-20250401.csv +++ b/001440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11660,310,2,2.73,9922131115,849612,193.11,11580,11780,11520,14750,7950,11350,11678.44,5.92,0,67442,11590,11470,11390,11270,11190,11530,11330,1864,3400,1000,8390,10,1,186447300,21740,29.15,1.47,12,0.46,400.00,7910.00,20950,20240521,-44.34,10000,20241209,16.60,14440,-19.25,20250116,10020,16.37,20250409,20950,-44.34,20240521,10000,16.60,20241209,1.95,Y,001440,1000,1864 억,,11028360,N,N,34544,N,00,N +20250423,150120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11650,300,2,2.64,9229274850,790183,179.61,11580,11780,11520,14750,7950,11350,11679.92,5.92,0,56025,11590,11470,11390,11270,11190,11530,11330,1864,3400,1000,8390,10,1,186447300,21721,29.12,1.47,12,0.42,400.00,7910.00,20950,20240521,-44.39,10000,20241209,16.50,14440,-19.32,20250116,10020,16.27,20250409,20950,-44.39,20240521,10000,16.50,20241209,1.95,Y,001440,1000,1864 억,,11028360,N,N,94389,N,00,N +20250423,140120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11670,320,2,2.82,8671556240,742282,168.72,11580,11780,11520,14750,7950,11350,11682.29,5.92,0,38025,11590,11470,11390,11270,11190,11530,11330,1864,3400,1000,8390,10,1,186447300,21758,29.18,1.48,12,0.40,400.00,7910.00,20950,20240521,-44.30,10000,20241209,16.70,14440,-19.18,20250116,10020,16.47,20250409,20950,-44.30,20240521,10000,16.70,20241209,1.95,Y,001440,1000,1864 억,,11028360,N,N,94389,N,00,N +20250423,130120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11650,300,2,2.64,7895867545,675640,153.57,11580,11780,11520,14750,7950,11350,11686.50,5.92,0,41908,11590,11470,11390,11270,11190,11530,11330,1864,3400,1000,8390,10,1,186447300,21721,29.12,1.47,12,0.36,400.00,7910.00,20950,20240521,-44.39,10000,20241209,16.50,14440,-19.32,20250116,10020,16.27,20250409,20950,-44.39,20240521,10000,16.50,20241209,1.95,Y,001440,1000,1864 억,,11028360,N,N,94389,N,00,N +20250423,120120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11650,300,2,2.64,7460173565,638234,145.07,11580,11780,11520,14750,7950,11350,11688.77,5.92,0,41841,11590,11470,11390,11270,11190,11530,11330,1864,3400,1000,8390,10,1,186447300,21721,29.12,1.47,12,0.34,400.00,7910.00,20950,20240521,-44.39,10000,20241209,16.50,14440,-19.32,20250116,10020,16.27,20250409,20950,-44.39,20240521,10000,16.50,20241209,1.95,Y,001440,1000,1864 억,,11028360,N,N,94389,N,00,N +20250423,110119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11660,310,2,2.73,6961528830,595480,135.35,11580,11780,11520,14750,7950,11350,11690.62,5.92,0,45450,11590,11470,11390,11270,11190,11530,11330,1864,3400,1000,8390,10,1,186447300,21740,29.15,1.47,12,0.32,400.00,7910.00,20950,20240521,-44.34,10000,20241209,16.60,14440,-19.25,20250116,10020,16.37,20250409,20950,-44.34,20240521,10000,16.60,20241209,1.95,Y,001440,1000,1864 억,,11028360,N,N,94389,N,00,N +20250423,100120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11680,330,2,2.91,5906885250,505217,114.83,11580,11780,11520,14750,7950,11350,11691.78,5.92,0,32954,11590,11470,11390,11270,11190,11530,11330,1864,3400,1000,8390,10,1,186447300,21777,29.20,1.48,12,0.27,400.00,7910.00,20950,20240521,-44.25,10000,20241209,16.80,14440,-19.11,20250116,10020,16.57,20250409,20950,-44.25,20240521,10000,16.80,20241209,1.95,Y,001440,1000,1864 억,,11028360,N,N,94389,N,00,N +20250423,090121,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11520,170,2,1.50,138254250,11958,2.72,11580,11580,11520,14750,7950,11350,11561.65,5.92,0,816,11590,11470,11390,11270,11190,11530,11330,1864,3400,1000,8390,10,1,186447300,21479,28.80,1.46,12,0.01,400.00,7910.00,20950,20240521,-45.01,10000,20241209,15.20,14440,-20.22,20250116,10020,14.97,20250409,20950,-45.01,20240521,10000,15.20,20241209,1.95,Y,001440,1000,1864 억,,11028360,N,N,94389,N,00,N 20250422,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11350,-150,5,-1.30,5001726890,439952,140.23,11340,11510,11310,14950,8050,11500,11368.81,5.90,0,23804,11680,11590,11510,11420,11340,11550,11380,1864,3450,1000,8510,10,1,186447300,21162,28.38,1.43,12,0.24,400.00,7910.00,20950,20240521,-45.82,10000,20241209,13.50,14440,-21.40,20250116,10020,13.27,20250409,20950,-45.82,20240521,10000,13.50,20241209,1.95,Y,001440,1000,1864 억,,11003356,N,N,94389,N,00,N 20250422,150120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11370,-130,5,-1.13,4421793770,388852,123.94,11340,11510,11310,14950,8050,11500,11371.41,5.90,0,11427,11680,11590,11510,11420,11340,11550,11380,1864,3450,1000,8510,10,1,186447300,21199,28.43,1.44,12,0.21,400.00,7910.00,20950,20240521,-45.73,10000,20241209,13.70,14440,-21.26,20250116,10020,13.47,20250409,20950,-45.73,20240521,10000,13.70,20241209,1.95,Y,001440,1000,1864 억,,11003356,N,N,63059,N,00,N 20250422,140120,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11330,-170,5,-1.48,3887977140,341738,108.92,11340,11510,11310,14950,8050,11500,11377.07,5.90,0,4956,11680,11590,11510,11420,11340,11550,11380,1864,3450,1000,8510,10,1,186447300,21124,28.32,1.43,12,0.18,400.00,7910.00,20950,20240521,-45.92,10000,20241209,13.30,14440,-21.54,20250116,10020,13.07,20250409,20950,-45.92,20240521,10000,13.30,20241209,1.95,Y,001440,1000,1864 억,,11003356,N,N,63059,N,00,N diff --git a/001450/price/prices-20250401.csv b/001450/price/prices-20250401.csv index 5bf4e4e50101..e313f8197701 100644 --- a/001450/price/prices-20250401.csv +++ b/001450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20900,300,2,1.46,5526454200,265575,64.97,20900,20900,20600,26750,14450,20600,20809.35,37.07,0,-23139,21500,21050,20750,20300,20000,20900,20150,447,6150,500,15650,50,1,89400000,18685,2.20,0.39,12,0.30,9514.00,53815.00,36750,20240731,-43.13,19840,20250409,5.34,26650,-21.58,20250113,19840,5.34,20250409,36750,-43.13,20240731,19840,5.34,20250409,0.32,Y,001450,500,447 억,,33137002,N,N,3812,N,00,N +20250423,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20850,250,2,1.21,4136511350,198960,48.67,20900,20900,20600,26750,14450,20600,20790.67,37.07,0,-18434,21500,21050,20750,20300,20000,20900,20150,447,6150,500,15650,50,1,89400000,18640,2.19,0.39,12,0.22,9514.00,53815.00,36750,20240731,-43.27,19840,20250409,5.09,26650,-21.76,20250113,19840,5.09,20250409,36750,-43.27,20240731,19840,5.09,20250409,0.32,Y,001450,500,447 억,,33137002,N,N,23783,N,00,N +20250423,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20900,300,2,1.46,3472587025,167131,40.89,20900,20900,20600,26750,14450,20600,20777.64,37.07,0,-7651,21500,21050,20750,20300,20000,20900,20150,447,6150,500,15650,50,1,89400000,18685,2.20,0.39,12,0.19,9514.00,53815.00,36750,20240731,-43.13,19840,20250409,5.34,26650,-21.58,20250113,19840,5.34,20250409,36750,-43.13,20240731,19840,5.34,20250409,0.32,Y,001450,500,447 억,,33137002,N,N,23783,N,00,N +20250423,130120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20900,300,2,1.46,2878228625,138658,33.92,20900,20900,20600,26750,14450,20600,20757.75,37.07,0,-536,21500,21050,20750,20300,20000,20900,20150,447,6150,500,15650,50,1,89400000,18685,2.20,0.39,12,0.16,9514.00,53815.00,36750,20240731,-43.13,19840,20250409,5.34,26650,-21.58,20250113,19840,5.34,20250409,36750,-43.13,20240731,19840,5.34,20250409,0.32,Y,001450,500,447 억,,33137002,N,N,23783,N,00,N +20250423,120120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20800,200,2,0.97,2350254925,113361,27.73,20900,20900,20600,26750,14450,20600,20732.48,37.07,0,378,21500,21050,20750,20300,20000,20900,20150,447,6150,500,15650,50,1,89400000,18595,2.19,0.39,12,0.13,9514.00,53815.00,36750,20240731,-43.40,19840,20250409,4.84,26650,-21.95,20250113,19840,4.84,20250409,36750,-43.40,20240731,19840,4.84,20250409,0.32,Y,001450,500,447 억,,33137002,N,N,23783,N,00,N +20250423,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20700,100,2,0.49,1536363925,74167,18.14,20900,20900,20600,26750,14450,20600,20714.93,37.07,0,3409,21500,21050,20750,20300,20000,20900,20150,447,6150,500,15650,50,1,89400000,18506,2.18,0.38,12,0.08,9514.00,53815.00,36750,20240731,-43.67,19840,20250409,4.33,26650,-22.33,20250113,19840,4.33,20250409,36750,-43.67,20240731,19840,4.33,20250409,0.32,Y,001450,500,447 억,,33137002,N,N,23783,N,00,N +20250423,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20700,100,2,0.49,960816675,46368,11.34,20900,20900,20600,26750,14450,20600,20721.55,37.07,0,-656,21500,21050,20750,20300,20000,20900,20150,447,6150,500,15650,50,1,89400000,18506,2.18,0.38,12,0.05,9514.00,53815.00,36750,20240731,-43.67,19840,20250409,4.33,26650,-22.33,20250113,19840,4.33,20250409,36750,-43.67,20240731,19840,4.33,20250409,0.32,Y,001450,500,447 억,,33137002,N,N,23783,N,00,N +20250423,090121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20750,150,2,0.73,29699000,1423,0.35,20900,20900,20750,26750,14450,20600,20870.70,37.07,0,226,21500,21050,20750,20300,20000,20900,20150,447,6150,500,15650,50,1,89400000,18551,2.18,0.39,12,0.00,9514.00,53815.00,36750,20240731,-43.54,19840,20250409,4.59,26650,-22.14,20250113,19840,4.59,20250409,36750,-43.54,20240731,19840,4.59,20250409,0.32,Y,001450,500,447 억,,33137002,N,N,23783,N,00,N 20250422,160118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20600,-450,5,-2.14,8447505650,408778,461.92,21200,21200,20450,27350,14750,21050,20665.28,37.19,0,-102977,21350,21200,21000,20850,20650,21225,20875,447,6300,500,15990,50,1,89400000,18416,2.17,0.38,12,0.46,9514.00,53815.00,36750,20240731,-43.95,19840,20250409,3.83,26650,-22.70,20250113,19840,3.83,20250409,36750,-43.95,20240731,19840,3.83,20250409,0.33,Y,001450,500,447 억,,33251686,N,N,23783,N,00,N 20250422,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20550,-500,5,-2.38,7312804525,353629,399.60,21200,21200,20450,27350,14750,21050,20679.31,37.19,0,-94708,21350,21200,21000,20850,20650,21225,20875,447,6300,500,15990,50,1,89400000,18372,2.16,0.38,12,0.40,9514.00,53815.00,36750,20240731,-44.08,19840,20250409,3.58,26650,-22.89,20250113,19840,3.58,20250409,36750,-44.08,20240731,19840,3.58,20250409,0.33,Y,001450,500,447 억,,33251686,N,N,8062,N,00,N 20250422,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,20550,-500,5,-2.38,5382968600,259621,293.37,21200,21200,20550,27350,14750,21050,20733.95,37.19,0,-87390,21350,21200,21000,20850,20650,21225,20875,447,6300,500,15990,50,1,89400000,18372,2.16,0.38,12,0.29,9514.00,53815.00,36750,20240731,-44.08,19840,20250409,3.58,26650,-22.89,20250113,19840,3.58,20250409,36750,-44.08,20240731,19840,3.58,20250409,0.33,Y,001450,500,447 억,,33251686,N,N,8062,N,00,N diff --git a/001460/price/prices-20250401.csv b/001460/price/prices-20250401.csv index 332074452b20..5f4fa7083cc3 100644 --- a/001460/price/prices-20250401.csv +++ b/001460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27150,-200,5,-0.73,392740825,14508,523.00,27350,27950,26800,35550,19150,27350,27070.64,5.08,0,131,28116,27732,27316,26932,26516,27525,26725,31,8200,500,18590,50,1,6246150,1696,12.39,0.41,12,0.23,2192.00,65529.00,48950,20240412,-44.54,25550,20250409,6.26,30200,-10.10,20250115,25550,6.26,20250409,44300,-38.71,20240523,25550,6.26,20250409,0.01,Y,001460,500,31 억,,317511,N,N,1,N,00,N +20250423,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,-100,5,-0.37,390783175,14436,520.40,27350,27950,26800,35550,19150,27350,27070.05,5.08,0,154,28116,27732,27316,26932,26516,27525,26725,31,8200,500,18590,50,1,6246150,1702,12.43,0.42,12,0.23,2192.00,65529.00,48950,20240412,-44.33,25550,20250409,6.65,30200,-9.77,20250115,25550,6.65,20250409,44300,-38.49,20240523,25550,6.65,20250409,0.01,Y,001460,500,31 억,,317511,N,N,25,N,00,N +20250423,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27200,-150,5,-0.55,382533425,14133,509.48,27350,27950,26800,35550,19150,27350,27066.68,5.08,0,163,28116,27732,27316,26932,26516,27525,26725,31,8200,500,18590,50,1,6246150,1699,12.41,0.42,12,0.23,2192.00,65529.00,48950,20240412,-44.43,25550,20250409,6.46,30200,-9.93,20250115,25550,6.46,20250409,44300,-38.60,20240523,25550,6.46,20250409,0.01,Y,001460,500,31 억,,317511,N,N,25,N,00,N +20250423,130120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-250,5,-0.91,374877025,13851,499.32,27350,27950,26800,35550,19150,27350,27064.98,5.08,0,433,28116,27732,27316,26932,26516,27525,26725,31,8200,500,18590,50,1,6246150,1693,12.36,0.41,12,0.22,2192.00,65529.00,48950,20240412,-44.64,25550,20250409,6.07,30200,-10.26,20250115,25550,6.07,20250409,44300,-38.83,20240523,25550,6.07,20250409,0.01,Y,001460,500,31 억,,317511,N,N,25,N,00,N +20250423,120120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26850,-500,5,-1.83,368484675,13614,490.77,27350,27950,26800,35550,19150,27350,27066.60,5.08,0,653,28116,27732,27316,26932,26516,27525,26725,31,8200,500,18590,50,1,6246150,1677,12.25,0.41,12,0.22,2192.00,65529.00,48950,20240412,-45.15,25550,20250409,5.09,30200,-11.09,20250115,25550,5.09,20250409,44300,-39.39,20240523,25550,5.09,20250409,0.01,Y,001460,500,31 억,,317511,N,N,25,N,00,N +20250423,110120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26900,-450,5,-1.65,352936825,13036,469.94,27350,27950,26800,35550,19150,27350,27074.01,5.08,0,1227,28116,27732,27316,26932,26516,27525,26725,31,8200,500,18590,50,1,6246150,1680,12.27,0.41,12,0.21,2192.00,65529.00,48950,20240412,-45.05,25550,20250409,5.28,30200,-10.93,20250115,25550,5.28,20250409,44300,-39.28,20240523,25550,5.28,20250409,0.01,Y,001460,500,31 억,,317511,N,N,25,N,00,N +20250423,100120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-250,5,-0.91,287709575,10612,382.55,27350,27950,26950,35550,19150,27350,27111.72,5.08,0,3588,28116,27732,27316,26932,26516,27525,26725,31,8200,500,18590,50,1,6246150,1693,12.36,0.41,12,0.17,2192.00,65529.00,48950,20240412,-44.64,25550,20250409,6.07,30200,-10.26,20250115,25550,6.07,20250409,44300,-38.83,20240523,25550,6.07,20250409,0.01,Y,001460,500,31 억,,317511,N,N,25,N,00,N +20250423,090121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,0,3,0.00,16163850,591,21.30,27350,27350,27350,35550,19150,27350,27350.00,5.08,0,0,28116,27732,27316,26932,26516,27525,26725,31,8200,500,18590,50,1,6246150,1708,12.48,0.42,12,0.01,2192.00,65529.00,48950,20240412,-44.13,25550,20250409,7.05,30200,-9.44,20250115,25550,7.05,20250409,44300,-38.26,20240523,25550,7.05,20250409,0.01,Y,001460,500,31 억,,317511,N,N,25,N,00,N 20250422,160119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27350,-350,5,-1.26,75437300,2774,187.18,27700,27700,26900,36000,19400,27700,27193.62,5.08,0,64,28600,28150,27450,27000,26300,28375,27225,31,8300,500,18830,50,1,6246150,1708,12.48,0.42,12,0.04,2192.00,65529.00,48950,20240411,-44.13,25550,20250409,7.05,30200,-9.44,20250115,25550,7.05,20250409,44300,-38.26,20240523,25550,7.05,20250409,0.02,Y,001460,500,31 억,,317490,N,N,25,N,00,N 20250422,150120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27100,-600,5,-2.17,73254200,2694,181.78,27700,27700,26900,36000,19400,27700,27191.61,5.08,0,48,28600,28150,27450,27000,26300,28375,27225,31,8300,500,18830,50,1,6246150,1693,12.36,0.41,12,0.04,2192.00,65529.00,48950,20240411,-44.64,25550,20250409,6.07,30200,-10.26,20250115,25550,6.07,20250409,44300,-38.83,20240523,25550,6.07,20250409,0.02,Y,001460,500,31 억,,317490,N,N,2,N,00,N 20250422,140120,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27050,-650,5,-2.35,34630000,1273,85.90,27700,27700,27000,36000,19400,27700,27203.46,5.08,0,66,28600,28150,27450,27000,26300,28375,27225,31,8300,500,18830,50,1,6246150,1690,12.34,0.41,12,0.02,2192.00,65529.00,48950,20240411,-44.74,25550,20250409,5.87,30200,-10.43,20250115,25550,5.87,20250409,44300,-38.94,20240523,25550,5.87,20250409,0.02,Y,001460,500,31 억,,317490,N,N,2,N,00,N diff --git a/001470/price/prices-20250401.csv b/001470/price/prices-20250401.csv index 71af7f7c931b..371c28113d42 100644 --- a/001470/price/prices-20250401.csv +++ b/001470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N +20250423,150121,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N +20250423,140120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N +20250423,130120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N +20250423,120121,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N +20250423,110120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N +20250423,100121,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N +20250423,090122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N 20250422,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N 20250422,150120,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N 20250422,140121,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,2.01,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,1959,20240722,-82.29,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1959,-82.29,20240722,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4627445,N,N,0,N,00,N diff --git a/001500/price/prices-20250401.csv b/001500/price/prices-20250401.csv index 7bb8e390f6b4..593c4a1ab24a 100644 --- a/001500/price/prices-20250401.csv +++ b/001500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5820,70,2,1.22,796977645,137301,69.60,5780,5840,5730,7470,4030,5750,5804.60,3.70,0,54438,5843,5796,5723,5676,5603,5820,5700,3092,1720,5000,4020,10,1,61833044,3599,6.64,0.18,12,0.22,877.00,31591.00,8290,20240923,-29.79,5180,20250409,12.36,6850,-15.04,20250114,5180,12.36,20250409,9270,-37.22,20240923,5180,12.36,20250409,0.50,Y,001500,5000,3091 억,,2289055,N,N,10815,N,00,N +20250423,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5830,80,2,1.39,742317225,127909,64.84,5780,5840,5730,7470,4030,5750,5803.48,3.70,0,52341,5843,5796,5723,5676,5603,5820,5700,3092,1720,5000,4020,10,1,61833044,3605,6.65,0.18,12,0.21,877.00,31591.00,8290,20240923,-29.67,5180,20250409,12.55,6850,-14.89,20250114,5180,12.55,20250409,9270,-37.11,20240923,5180,12.55,20250409,0.50,Y,001500,5000,3091 억,,2289055,N,N,28154,N,00,N +20250423,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5830,80,2,1.39,622355320,107302,54.40,5780,5840,5730,7470,4030,5750,5800.03,3.70,0,49519,5843,5796,5723,5676,5603,5820,5700,3092,1720,5000,4020,10,1,61833044,3605,6.65,0.18,12,0.17,877.00,31591.00,8290,20240923,-29.67,5180,20250409,12.55,6850,-14.89,20250114,5180,12.55,20250409,9270,-37.11,20240923,5180,12.55,20250409,0.50,Y,001500,5000,3091 억,,2289055,N,N,28154,N,00,N +20250423,130121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5830,80,2,1.39,547393840,94435,47.87,5780,5830,5730,7470,4030,5750,5796.51,3.70,0,45762,5843,5796,5723,5676,5603,5820,5700,3092,1720,5000,4020,10,1,61833044,3605,6.65,0.18,12,0.15,877.00,31591.00,8290,20240923,-29.67,5180,20250409,12.55,6850,-14.89,20250114,5180,12.55,20250409,9270,-37.11,20240923,5180,12.55,20250409,0.50,Y,001500,5000,3091 억,,2289055,N,N,28154,N,00,N +20250423,120121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,50,2,0.87,501791100,86603,43.90,5780,5830,5730,7470,4030,5750,5794.15,3.70,0,42352,5843,5796,5723,5676,5603,5820,5700,3092,1720,5000,4020,10,1,61833044,3586,6.61,0.18,12,0.14,877.00,31591.00,8290,20240923,-30.04,5180,20250409,11.97,6850,-15.33,20250114,5180,11.97,20250409,9270,-37.43,20240923,5180,11.97,20250409,0.50,Y,001500,5000,3091 억,,2289055,N,N,28154,N,00,N +20250423,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5800,50,2,0.87,281957975,48782,24.73,5780,5810,5730,7470,4030,5750,5779.96,3.70,0,16571,5843,5796,5723,5676,5603,5820,5700,3092,1720,5000,4020,10,1,61833044,3586,6.61,0.18,12,0.08,877.00,31591.00,8290,20240923,-30.04,5180,20250409,11.97,6850,-15.33,20250114,5180,11.97,20250409,9270,-37.43,20240923,5180,11.97,20250409,0.50,Y,001500,5000,3091 억,,2289055,N,N,28154,N,00,N +20250423,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5780,30,2,0.52,157450860,27297,13.84,5780,5790,5730,7470,4030,5750,5768.06,3.70,0,7569,5843,5796,5723,5676,5603,5820,5700,3092,1720,5000,4020,10,1,61833044,3574,6.59,0.18,12,0.04,877.00,31591.00,8290,20240923,-30.28,5180,20250409,11.58,6850,-15.62,20250114,5180,11.58,20250409,9270,-37.65,20240923,5180,11.58,20250409,0.50,Y,001500,5000,3091 억,,2289055,N,N,28154,N,00,N +20250423,090122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5760,10,2,0.17,8715840,1508,0.76,5780,5780,5760,7470,4030,5750,5779.73,3.70,0,-1,5843,5796,5723,5676,5603,5820,5700,3092,1720,5000,4020,10,1,61833044,3562,6.57,0.18,12,0.00,877.00,31591.00,8290,20240923,-30.52,5180,20250409,11.20,6850,-15.91,20250114,5180,11.20,20250409,9270,-37.86,20240923,5180,11.20,20250409,0.50,Y,001500,5000,3091 억,,2289055,N,N,28154,N,00,N 20250422,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5750,50,2,0.88,1129547065,197237,57.27,5650,5770,5650,7410,3990,5700,5726.85,3.65,0,34738,5793,5746,5673,5626,5553,5770,5650,3092,1710,5000,3990,10,1,61833044,3555,6.56,0.18,12,0.32,877.00,31591.00,8290,20240923,-30.64,5180,20250409,11.00,6850,-16.06,20250114,5180,11.00,20250409,9270,-37.97,20240923,5180,11.00,20250409,0.50,Y,001500,5000,3091 억,,2253896,N,N,28154,N,00,N 20250422,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5750,50,2,0.88,1081748125,188919,54.85,5650,5770,5650,7410,3990,5700,5725.99,3.65,0,37602,5793,5746,5673,5626,5553,5770,5650,3092,1710,5000,3990,10,1,61833044,3555,6.56,0.18,12,0.31,877.00,31591.00,8290,20240923,-30.64,5180,20250409,11.00,6850,-16.06,20250114,5180,11.00,20250409,9270,-37.97,20240923,5180,11.00,20250409,0.50,Y,001500,5000,3091 억,,2253896,N,N,3086,N,00,N 20250422,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5730,30,2,0.53,928038810,162154,47.08,5650,5770,5650,7410,3990,5700,5723.19,3.65,0,34827,5793,5746,5673,5626,5553,5770,5650,3092,1710,5000,3990,10,1,61833044,3543,6.53,0.18,12,0.26,877.00,31591.00,8290,20240923,-30.88,5180,20250409,10.62,6850,-16.35,20250114,5180,10.62,20250409,9270,-38.19,20240923,5180,10.62,20250409,0.50,Y,001500,5000,3091 억,,2253896,N,N,3086,N,00,N diff --git a/001510/price/prices-20250401.csv b/001510/price/prices-20250401.csv index 0160857bc68d..7924020c5509 100644 --- a/001510/price/prices-20250401.csv +++ b/001510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,214120561,454515,66.35,473,473,469,611,329,470,471.09,6.16,0,34065,476,472,468,464,460,475,467,2363,141,500,340,1,1,472590171,2231,-2.73,0.38,12,0.10,-173.00,1241.00,630,20240904,-25.08,424,20250407,11.32,500,-5.60,20250113,424,11.32,20250407,630,-25.08,20240904,424,11.32,20250407,1.34,Y,001510,500,2362 억,,29118295,N,N,18,N,00,N +20250423,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,1,2,0.21,198683939,421783,61.57,473,473,469,611,329,470,471.06,6.16,0,33500,476,472,468,464,460,475,467,2363,141,500,340,1,1,472590171,2226,-2.72,0.38,12,0.09,-173.00,1241.00,630,20240904,-25.24,424,20250407,11.08,500,-5.80,20250113,424,11.08,20250407,630,-25.24,20240904,424,11.08,20250407,1.34,Y,001510,500,2362 억,,29118295,N,N,1840,N,00,N +20250423,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,1,2,0.21,174620564,370738,54.12,473,473,469,611,329,470,471.01,6.16,0,40866,476,472,468,464,460,475,467,2363,141,500,340,1,1,472590171,2226,-2.72,0.38,12,0.08,-173.00,1241.00,630,20240904,-25.24,424,20250407,11.08,500,-5.80,20250113,424,11.08,20250407,630,-25.24,20240904,424,11.08,20250407,1.34,Y,001510,500,2362 억,,29118295,N,N,1840,N,00,N +20250423,130121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,1,2,0.21,151640770,321900,46.99,473,473,469,611,329,470,471.08,6.16,0,54134,476,472,468,464,460,475,467,2363,141,500,340,1,1,472590171,2226,-2.72,0.38,12,0.07,-173.00,1241.00,630,20240904,-25.24,424,20250407,11.08,500,-5.80,20250113,424,11.08,20250407,630,-25.24,20240904,424,11.08,20250407,1.34,Y,001510,500,2362 억,,29118295,N,N,1840,N,00,N +20250423,120121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,1,2,0.21,144776504,307324,44.86,473,473,469,611,329,470,471.09,6.16,0,56499,476,472,468,464,460,475,467,2363,141,500,340,1,1,472590171,2226,-2.72,0.38,12,0.07,-173.00,1241.00,630,20240904,-25.24,424,20250407,11.08,500,-5.80,20250113,424,11.08,20250407,630,-25.24,20240904,424,11.08,20250407,1.34,Y,001510,500,2362 억,,29118295,N,N,1840,N,00,N +20250423,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,471,1,2,0.21,135851291,288349,42.09,473,473,469,611,329,470,471.13,6.16,0,54609,476,472,468,464,460,475,467,2363,141,500,340,1,1,472590171,2226,-2.72,0.38,12,0.06,-173.00,1241.00,630,20240904,-25.24,424,20250407,11.08,500,-5.80,20250113,424,11.08,20250407,630,-25.24,20240904,424,11.08,20250407,1.34,Y,001510,500,2362 억,,29118295,N,N,1840,N,00,N +20250423,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,91310590,193806,28.29,473,473,469,611,329,470,471.14,6.16,0,46779,476,472,468,464,460,475,467,2363,141,500,340,1,1,472590171,2231,-2.73,0.38,12,0.04,-173.00,1241.00,630,20240904,-25.08,424,20250407,11.32,500,-5.60,20250113,424,11.32,20250407,630,-25.08,20240904,424,11.32,20250407,1.34,Y,001510,500,2362 억,,29118295,N,N,1840,N,00,N +20250423,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,472,2,2,0.43,12617318,26694,3.90,473,473,471,611,329,470,472.66,6.16,0,-7443,476,472,468,464,460,475,467,2363,141,500,340,1,1,472590171,2231,-2.73,0.38,12,0.01,-173.00,1241.00,630,20240904,-25.08,424,20250407,11.32,500,-5.60,20250113,424,11.32,20250407,630,-25.08,20240904,424,11.32,20250407,1.34,Y,001510,500,2362 억,,29118295,N,N,1840,N,00,N 20250422,160119,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,470,3,2,0.64,320214213,682368,70.74,467,472,464,607,327,467,469.26,6.15,0,41627,476,471,465,460,454,474,463,2363,140,500,340,1,1,472590171,2221,-2.72,0.38,12,0.14,-173.00,1241.00,630,20240904,-25.40,424,20250407,10.85,500,-6.00,20250113,424,10.85,20250407,630,-25.40,20240904,424,10.85,20250407,1.34,Y,001510,500,2362 억,,29078583,N,N,1840,N,00,N 20250422,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,1,2,0.21,301930021,643405,66.70,467,472,464,607,327,467,469.27,6.15,0,37889,476,471,465,460,454,474,463,2363,140,500,340,1,1,472590171,2212,-2.71,0.38,12,0.14,-173.00,1241.00,630,20240904,-25.71,424,20250407,10.38,500,-6.40,20250113,424,10.38,20250407,630,-25.71,20240904,424,10.38,20250407,1.34,Y,001510,500,2362 억,,29078583,N,N,4897,N,00,N 20250422,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,468,1,2,0.21,280954414,598767,62.07,467,472,464,607,327,467,469.22,6.15,0,37620,476,471,465,460,454,474,463,2363,140,500,340,1,1,472590171,2212,-2.71,0.38,12,0.13,-173.00,1241.00,630,20240904,-25.71,424,20250407,10.38,500,-6.40,20250113,424,10.38,20250407,630,-25.71,20240904,424,10.38,20250407,1.34,Y,001510,500,2362 억,,29078583,N,N,4897,N,00,N diff --git a/001520/price/prices-20250401.csv b/001520/price/prices-20250401.csv index 98dfe7ff2864..0a20c9138327 100644 --- a/001520/price/prices-20250401.csv +++ b/001520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,603,3,2,0.50,148593022,247699,85.89,606,606,591,780,420,600,599.89,4.31,0,-42455,616,608,599,591,582,603,586,1193,180,500,420,1,1,238684063,1439,-1.95,0.17,12,0.10,-310.00,3534.00,949,20240423,-36.46,507,20250407,18.93,715,-15.66,20250109,507,18.93,20250407,949,-36.46,20240423,507,18.93,20250407,0.55,Y,001520,500,1193 억,,10278744,N,N,14542,N,00,N +20250423,150122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,604,4,2,0.67,125453393,209264,72.56,606,606,591,780,420,600,599.50,4.31,0,-37431,616,608,599,591,582,603,586,1193,180,500,420,1,1,238684063,1442,-1.95,0.17,12,0.09,-310.00,3534.00,949,20240423,-36.35,507,20250407,19.13,715,-15.52,20250109,507,19.13,20250407,949,-36.35,20240423,507,19.13,20250407,0.55,Y,001520,500,1193 억,,10278744,N,N,13679,N,00,N +20250423,140121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,603,3,2,0.50,110762100,184905,64.12,606,606,591,780,420,600,599.02,4.31,0,-37558,616,608,599,591,582,603,586,1193,180,500,420,1,1,238684063,1439,-1.95,0.17,12,0.08,-310.00,3534.00,949,20240423,-36.46,507,20250407,18.93,715,-15.66,20250109,507,18.93,20250407,949,-36.46,20240423,507,18.93,20250407,0.55,Y,001520,500,1193 억,,10278744,N,N,13679,N,00,N +20250423,130121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,604,4,2,0.67,96260947,160792,55.75,606,606,591,780,420,600,598.67,4.31,0,-37978,616,608,599,591,582,603,586,1193,180,500,420,1,1,238684063,1442,-1.95,0.17,12,0.07,-310.00,3534.00,949,20240423,-36.35,507,20250407,19.13,715,-15.52,20250109,507,19.13,20250407,949,-36.35,20240423,507,19.13,20250407,0.55,Y,001520,500,1193 억,,10278744,N,N,13679,N,00,N +20250423,120122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,599,-1,5,-0.17,76052691,127144,44.09,606,606,591,780,420,600,598.16,4.31,0,-32333,616,608,599,591,582,603,586,1193,180,500,420,1,1,238684063,1430,-1.93,0.17,12,0.05,-310.00,3534.00,949,20240423,-36.88,507,20250407,18.15,715,-16.22,20250109,507,18.15,20250407,949,-36.88,20240423,507,18.15,20250407,0.55,Y,001520,500,1193 억,,10278744,N,N,13679,N,00,N +20250423,110121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,600,0,3,0.00,59572712,99689,34.57,606,606,591,780,420,600,597.59,4.31,0,-32351,616,608,599,591,582,603,586,1193,180,500,420,1,1,238684063,1432,-1.94,0.17,12,0.04,-310.00,3534.00,949,20240423,-36.78,507,20250407,18.34,715,-16.08,20250109,507,18.34,20250407,949,-36.78,20240423,507,18.34,20250407,0.55,Y,001520,500,1193 억,,10278744,N,N,13679,N,00,N +20250423,100122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,596,-4,5,-0.67,26772739,44995,15.60,606,606,591,780,420,600,595.02,4.31,0,-2735,616,608,599,591,582,603,586,1193,180,500,420,1,1,238684063,1423,-1.92,0.17,12,0.02,-310.00,3534.00,949,20240423,-37.20,507,20250407,17.55,715,-16.64,20250109,507,17.55,20250407,949,-37.20,20240423,507,17.55,20250407,0.55,Y,001520,500,1193 억,,10278744,N,N,13679,N,00,N +20250423,090122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,601,1,2,0.17,110087,182,0.06,606,606,601,780,420,600,604.87,4.31,0,-64,616,608,599,591,582,603,586,1193,180,500,420,1,1,238684063,1434,-1.94,0.17,12,0.00,-310.00,3534.00,949,20240423,-36.67,507,20250407,18.54,715,-15.94,20250109,507,18.54,20250407,949,-36.67,20240423,507,18.54,20250407,0.55,Y,001520,500,1193 억,,10278744,N,N,13679,N,00,N 20250422,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,600,1,2,0.17,172138877,288389,55.26,607,607,590,778,420,599,596.88,4.33,0,-65975,624,611,598,585,572,618,592,1193,179,500,410,1,1,238684063,1432,-1.94,0.17,12,0.12,-310.00,3534.00,949,20240423,-36.78,507,20250407,18.34,715,-16.08,20250109,507,18.34,20250407,949,-36.78,20240423,507,18.34,20250407,0.58,Y,001520,500,1193 억,,10344756,N,N,13679,N,00,N 20250422,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,597,-2,5,-0.33,166092064,278290,53.32,607,607,590,778,420,599,596.81,4.33,0,-62795,624,611,598,585,572,618,592,1193,179,500,410,1,1,238684063,1425,-1.93,0.17,12,0.12,-310.00,3534.00,949,20240423,-37.09,507,20250407,17.75,715,-16.50,20250109,507,17.75,20250407,949,-37.09,20240423,507,17.75,20250407,0.58,Y,001520,500,1193 억,,10344756,N,N,12787,N,00,N 20250422,140121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,599,0,3,0.00,156217819,261743,50.15,607,607,590,778,420,599,596.81,4.33,0,-50233,624,611,598,585,572,618,592,1193,179,500,410,1,1,238684063,1430,-1.93,0.17,12,0.11,-310.00,3534.00,949,20240423,-36.88,507,20250407,18.15,715,-16.22,20250109,507,18.15,20250407,949,-36.88,20240423,507,18.15,20250407,0.58,Y,001520,500,1193 억,,10344756,N,N,12787,N,00,N diff --git a/001530/price/prices-20250401.csv b/001530/price/prices-20250401.csv index 8e297bb986f7..20f724c3b95c 100644 --- a/001530/price/prices-20250401.csv +++ b/001530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43850,-50,5,-0.11,1372738775,31685,241.01,43450,43950,41850,57000,30750,43900,43324.56,7.97,73913,-1548,44366,44132,43766,43532,43166,44250,43650,137,13100,500,30730,50,1,20334136,8917,718.85,1.70,12,0.16,61.00,25853.00,50500,20241227,-13.17,22442,20240426,95.39,50300,-12.82,20250114,39850,10.04,20250410,51500,-14.85,20241223,23450,86.99,20240426,1.90,Y,001530,500,137 억,,1620795,N,N,4144,N,00,N +20250423,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43850,-50,5,-0.11,1260680275,29126,221.54,43450,43950,41850,57000,30750,43900,43283.67,7.97,73913,-1441,44366,44132,43766,43532,43166,44250,43650,137,13100,500,30730,50,1,20334136,8917,718.85,1.70,12,0.14,61.00,25853.00,50500,20241227,-13.17,22442,20240426,95.39,50300,-12.82,20250114,39850,10.04,20250410,51500,-14.85,20241223,23450,86.99,20240426,1.90,Y,001530,500,137 억,,1620795,N,N,4418,N,00,N +20250423,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43650,-250,5,-0.57,1092892000,25296,192.41,43450,43900,41850,57000,30750,43900,43204.14,7.97,73913,-920,44366,44132,43766,43532,43166,44250,43650,137,13100,500,30730,50,1,20334136,8876,715.57,1.69,12,0.12,61.00,25853.00,50500,20241227,-13.56,22442,20240426,94.50,50300,-13.22,20250114,39850,9.54,20250410,51500,-15.24,20241223,23450,86.14,20240426,1.90,Y,001530,500,137 억,,1620795,N,N,4418,N,00,N +20250423,130122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43600,-300,5,-0.68,994552900,23041,175.26,43450,43900,41850,57000,30750,43900,43164.49,7.97,73913,-1921,44366,44132,43766,43532,43166,44250,43650,137,13100,500,30730,50,1,20334136,8866,714.75,1.69,12,0.11,61.00,25853.00,50500,20241227,-13.66,22442,20240426,94.28,50300,-13.32,20250114,39850,9.41,20250410,51500,-15.34,20241223,23450,85.93,20240426,1.90,Y,001530,500,137 억,,1620795,N,N,4418,N,00,N +20250423,120122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43500,-400,5,-0.91,910101500,21102,160.51,43450,43900,41850,57000,30750,43900,43128.68,7.97,73913,-2469,44366,44132,43766,43532,43166,44250,43650,137,13100,500,30730,50,1,20334136,8845,713.11,1.68,12,0.10,61.00,25853.00,50500,20241227,-13.86,22442,20240426,93.83,50300,-13.52,20250114,39850,9.16,20250410,51500,-15.53,20241223,23450,85.50,20240426,1.90,Y,001530,500,137 억,,1620795,N,N,4418,N,00,N +20250423,110121,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43800,-100,5,-0.23,823719700,19117,145.41,43450,43900,41850,57000,30750,43900,43088.33,7.97,73913,-2862,44366,44132,43766,43532,43166,44250,43650,137,13100,500,30730,50,1,20334136,8906,718.03,1.69,12,0.09,61.00,25853.00,50500,20241227,-13.27,22442,20240426,95.17,50300,-12.92,20250114,39850,9.91,20250410,51500,-14.95,20241223,23450,86.78,20240426,1.90,Y,001530,500,137 억,,1620795,N,N,4418,N,00,N +20250423,100122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43150,-750,5,-1.71,529843800,12377,94.14,43450,43500,41850,57000,30750,43900,42808.74,7.97,73913,-3094,44366,44132,43766,43532,43166,44250,43650,137,13100,500,30730,50,1,20334136,8774,707.38,1.67,12,0.06,61.00,25853.00,50500,20241227,-14.55,22442,20240426,92.27,50300,-14.21,20250114,39850,8.28,20250410,51500,-16.21,20241223,23450,84.01,20240426,1.90,Y,001530,500,137 억,,1620795,N,N,4418,N,00,N +20250423,090123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,42500,-1400,5,-3.19,88948450,2063,15.69,43450,43450,42500,57000,30750,43900,43116.07,7.97,73913,-1028,44366,44132,43766,43532,43166,44250,43650,137,13100,500,30730,50,1,20334136,8642,696.72,1.64,12,0.01,61.00,25853.00,50500,20241227,-15.84,22442,20240426,89.38,50300,-15.51,20250114,39850,6.65,20250410,51500,-17.48,20241223,23450,81.24,20240426,1.90,Y,001530,500,137 억,,1620795,N,N,4418,N,00,N 20250422,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43900,-50,5,-0.11,575360000,13147,42.47,43400,44000,43400,57100,30800,43950,43763.60,8.00,0,-2796,44983,44466,43983,43466,42983,44225,43225,133,13150,500,30760,50,1,19370819,8504,719.67,1.70,12,0.07,61.00,25853.00,50500,20241227,-13.07,22442,20240426,95.62,50300,-12.72,20250114,39850,10.16,20250410,51500,-14.76,20241223,23450,87.21,20240426,1.90,Y,001530,500,132 억,,1549828,N,N,4418,N,00,N 20250422,150122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43750,-200,5,-0.46,434436550,9931,32.08,43400,44000,43400,57100,30800,43950,43745.50,8.00,0,-2461,44983,44466,43983,43466,42983,44225,43225,133,13150,500,30760,50,1,19370819,8475,717.21,1.69,12,0.05,61.00,25853.00,50500,20241227,-13.37,22442,20240426,94.95,50300,-13.02,20250114,39850,9.79,20250410,51500,-15.05,20241223,23450,86.57,20240426,1.90,Y,001530,500,132 억,,1549828,N,N,6870,N,00,N 20250422,140122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,43800,-150,5,-0.34,371380300,8490,27.43,43400,44000,43400,57100,30800,43950,43743.26,8.00,0,-1997,44983,44466,43983,43466,42983,44225,43225,133,13150,500,30760,50,1,19370819,8484,718.03,1.69,12,0.04,61.00,25853.00,50500,20241227,-13.27,22442,20240426,95.17,50300,-12.92,20250114,39850,9.91,20250410,51500,-14.95,20241223,23450,86.78,20240426,1.90,Y,001530,500,132 억,,1549828,N,N,6870,N,00,N diff --git a/001540/price/prices-20250401.csv b/001540/price/prices-20250401.csv index 3422a4a4ae72..7bcd602f347c 100644 --- a/001540/price/prices-20250401.csv +++ b/001540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,40,2,0.60,173102915,25473,120.67,6740,6850,6720,8730,4710,6720,6795.54,4.00,0,-579,6806,6762,6706,6662,6606,6785,6685,65,2010,500,4830,10,1,13042420,882,5.23,0.52,12,0.20,1292.00,13082.00,8270,20241017,-18.26,6230,20250331,8.51,7250,-6.76,20250317,6230,8.51,20250331,8270,-18.26,20241017,6230,8.51,20250331,0.99,Y,001540,500,65 억,,521567,N,N,0,N,00,N +20250423,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,50,2,0.74,170053695,25022,118.54,6740,6850,6720,8730,4710,6720,6796.17,4.00,0,-528,6806,6762,6706,6662,6606,6785,6685,65,2010,500,4830,10,1,13042420,883,5.24,0.52,12,0.19,1292.00,13082.00,8270,20241017,-18.14,6230,20250331,8.67,7250,-6.62,20250317,6230,8.67,20250331,8270,-18.14,20241017,6230,8.67,20250331,0.99,Y,001540,500,65 억,,521567,N,N,0,N,00,N +20250423,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,30,2,0.45,147760415,21723,102.91,6740,6850,6720,8730,4710,6720,6802.03,4.00,0,-651,6806,6762,6706,6662,6606,6785,6685,65,2010,500,4830,10,1,13042420,880,5.22,0.52,12,0.17,1292.00,13082.00,8270,20241017,-18.38,6230,20250331,8.35,7250,-6.90,20250317,6230,8.35,20250331,8270,-18.38,20241017,6230,8.35,20250331,0.99,Y,001540,500,65 억,,521567,N,N,0,N,00,N +20250423,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,10,2,0.15,140078865,20585,97.52,6740,6850,6720,8730,4710,6720,6804.90,4.00,0,-692,6806,6762,6706,6662,6606,6785,6685,65,2010,500,4830,10,1,13042420,878,5.21,0.51,12,0.16,1292.00,13082.00,8270,20241017,-18.62,6230,20250331,8.03,7250,-7.17,20250317,6230,8.03,20250331,8270,-18.62,20241017,6230,8.03,20250331,0.99,Y,001540,500,65 억,,521567,N,N,0,N,00,N +20250423,120122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,50,2,0.74,130095295,19104,90.50,6740,6850,6720,8730,4710,6720,6809.85,4.00,0,-699,6806,6762,6706,6662,6606,6785,6685,65,2010,500,4830,10,1,13042420,883,5.24,0.52,12,0.15,1292.00,13082.00,8270,20241017,-18.14,6230,20250331,8.67,7250,-6.62,20250317,6230,8.67,20250331,8270,-18.14,20241017,6230,8.67,20250331,0.99,Y,001540,500,65 억,,521567,N,N,0,N,00,N +20250423,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,50,2,0.74,116954555,17164,81.31,6740,6850,6720,8730,4710,6720,6813.95,4.00,0,-576,6806,6762,6706,6662,6606,6785,6685,65,2010,500,4830,10,1,13042420,883,5.24,0.52,12,0.13,1292.00,13082.00,8270,20241017,-18.14,6230,20250331,8.67,7250,-6.62,20250317,6230,8.67,20250331,8270,-18.14,20241017,6230,8.67,20250331,0.99,Y,001540,500,65 억,,521567,N,N,0,N,00,N +20250423,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,30,2,0.45,27072645,4001,18.95,6740,6800,6720,8730,4710,6720,6766.47,4.00,0,-77,6806,6762,6706,6662,6606,6785,6685,65,2010,500,4830,10,1,13042420,880,5.22,0.52,12,0.03,1292.00,13082.00,8270,20241017,-18.38,6230,20250331,8.35,7250,-6.90,20250317,6230,8.35,20250331,8270,-18.38,20241017,6230,8.35,20250331,0.99,Y,001540,500,65 억,,521567,N,N,0,N,00,N +20250423,090123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,20,2,0.30,114580,17,0.08,6740,6740,6740,8730,4710,6720,6740.00,4.00,0,0,6806,6762,6706,6662,6606,6785,6685,65,2010,500,4830,10,1,13042420,879,5.22,0.52,12,0.00,1292.00,13082.00,8270,20241017,-18.50,6230,20250331,8.19,7250,-7.03,20250317,6230,8.19,20250331,8270,-18.50,20241017,6230,8.19,20250331,0.99,Y,001540,500,65 억,,521567,N,N,0,N,00,N 20250422,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,40,2,0.60,141388770,21109,57.96,6650,6750,6650,8680,4680,6680,6698.03,3.97,0,3401,6866,6772,6711,6617,6556,6742,6587,65,2000,500,4800,10,1,13042420,876,5.20,0.51,12,0.16,1292.00,13082.00,8270,20241017,-18.74,6230,20250331,7.87,7250,-7.31,20250317,6230,7.87,20250331,8270,-18.74,20241017,6230,7.87,20250331,1.01,Y,001540,500,65 억,,518137,N,N,626,N,00,N 20250422,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,0,3,0.00,123707110,18477,50.74,6650,6750,6650,8680,4680,6680,6695.19,3.97,0,3285,6866,6772,6711,6617,6556,6742,6587,65,2000,500,4800,10,1,13042420,871,5.17,0.51,12,0.14,1292.00,13082.00,8270,20241017,-19.23,6230,20250331,7.22,7250,-7.86,20250317,6230,7.22,20250331,8270,-19.23,20241017,6230,7.22,20250331,1.01,Y,001540,500,65 억,,518137,N,N,626,N,00,N 20250422,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,20,2,0.30,95726680,14303,39.28,6650,6750,6650,8680,4680,6680,6692.77,3.97,0,3028,6866,6772,6711,6617,6556,6742,6587,65,2000,500,4800,10,1,13042420,874,5.19,0.51,12,0.11,1292.00,13082.00,8270,20241017,-18.98,6230,20250331,7.54,7250,-7.59,20250317,6230,7.54,20250331,8270,-18.98,20241017,6230,7.54,20250331,1.01,Y,001540,500,65 억,,518137,N,N,626,N,00,N diff --git a/001550/price/prices-20250401.csv b/001550/price/prices-20250401.csv index 506337961f09..20c274e671c0 100644 --- a/001550/price/prices-20250401.csv +++ b/001550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11980,10,2,0.08,555522470,45793,124.33,11970,12340,11970,15560,8380,11970,12132.51,1.35,0,-4611,12443,12206,11943,11706,11443,12325,11825,260,3590,5000,8610,10,1,5192239,622,97.40,1.18,12,0.88,123.00,10146.00,13350,20250328,-10.26,9310,20241115,28.68,13350,-10.26,20250328,9740,23.00,20250403,13350,-10.26,20250328,9310,28.68,20241115,1.82,Y,001550,5000,259 억,,70332,N,N,5,N,00,N +20250423,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11980,10,2,0.08,534051510,44002,119.47,11970,12340,11970,15560,8380,11970,12136.98,1.35,0,-5130,12443,12206,11943,11706,11443,12325,11825,260,3590,5000,8610,10,1,5192239,622,97.40,1.18,12,0.85,123.00,10146.00,13350,20250328,-10.26,9310,20241115,28.68,13350,-10.26,20250328,9740,23.00,20250403,13350,-10.26,20250328,9310,28.68,20241115,1.82,Y,001550,5000,259 억,,70332,N,N,2,N,00,N +20250423,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12140,170,2,1.42,458271550,37703,102.37,11970,12340,11970,15560,8380,11970,12154.78,1.35,0,-4979,12443,12206,11943,11706,11443,12325,11825,260,3590,5000,8610,10,1,5192239,630,98.70,1.20,12,0.73,123.00,10146.00,13350,20250328,-9.06,9310,20241115,30.40,13350,-9.06,20250328,9740,24.64,20250403,13350,-9.06,20250328,9310,30.40,20241115,1.82,Y,001550,5000,259 억,,70332,N,N,2,N,00,N +20250423,130122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12100,130,2,1.09,430313580,35401,96.12,11970,12340,11970,15560,8380,11970,12155.41,1.35,0,-3952,12443,12206,11943,11706,11443,12325,11825,260,3590,5000,8610,10,1,5192239,628,98.37,1.19,12,0.68,123.00,10146.00,13350,20250328,-9.36,9310,20241115,29.97,13350,-9.36,20250328,9740,24.23,20250403,13350,-9.36,20250328,9310,29.97,20241115,1.82,Y,001550,5000,259 억,,70332,N,N,2,N,00,N +20250423,120122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12110,140,2,1.17,366737920,30190,81.97,11970,12340,11970,15560,8380,11970,12147.66,1.35,0,-1360,12443,12206,11943,11706,11443,12325,11825,260,3590,5000,8610,10,1,5192239,629,98.46,1.19,12,0.58,123.00,10146.00,13350,20250328,-9.29,9310,20241115,30.08,13350,-9.29,20250328,9740,24.33,20250403,13350,-9.29,20250328,9310,30.08,20241115,1.82,Y,001550,5000,259 억,,70332,N,N,2,N,00,N +20250423,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12080,110,2,0.92,307635570,25290,68.66,11970,12340,11970,15560,8380,11970,12164.32,1.35,0,-1916,12443,12206,11943,11706,11443,12325,11825,260,3590,5000,8610,10,1,5192239,627,98.21,1.19,12,0.49,123.00,10146.00,13350,20250328,-9.51,9310,20241115,29.75,13350,-9.51,20250328,9740,24.02,20250403,13350,-9.51,20250328,9310,29.75,20241115,1.82,Y,001550,5000,259 억,,70332,N,N,2,N,00,N +20250423,100123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12070,100,2,0.84,239388690,19657,53.37,11970,12340,11970,15560,8380,11970,12178.29,1.35,0,-3148,12443,12206,11943,11706,11443,12325,11825,260,3590,5000,8610,10,1,5192239,627,98.13,1.19,12,0.38,123.00,10146.00,13350,20250328,-9.59,9310,20241115,29.65,13350,-9.59,20250328,9740,23.92,20250403,13350,-9.59,20250328,9310,29.65,20241115,1.82,Y,001550,5000,259 억,,70332,N,N,2,N,00,N +20250423,090123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12050,80,2,0.67,670440,56,0.15,11970,12050,11970,15560,8380,11970,11972.14,1.35,0,4,12443,12206,11943,11706,11443,12325,11825,260,3590,5000,8610,10,1,5192239,626,97.97,1.19,12,0.00,123.00,10146.00,13350,20250328,-9.74,9310,20241115,29.43,13350,-9.74,20250328,9740,23.72,20250403,13350,-9.74,20250328,9310,29.43,20241115,1.82,Y,001550,5000,259 억,,70332,N,N,2,N,00,N 20250422,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11970,10,2,0.08,438590995,36771,64.33,11880,12180,11680,15540,8380,11960,11927.47,1.30,0,2624,12373,12166,11943,11736,11513,12270,11840,260,3580,5000,8610,10,1,5192239,622,97.32,1.18,12,0.71,123.00,10146.00,13350,20250328,-10.34,9310,20241115,28.57,13350,-10.34,20250328,9740,22.90,20250403,13350,-10.34,20250328,9310,28.57,20241115,1.82,Y,001550,5000,259 억,,67708,N,N,2,N,00,N 20250422,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11970,10,2,0.08,408763235,34280,59.97,11880,12180,11680,15540,8380,11960,11924.06,1.30,0,2706,12373,12166,11943,11736,11513,12270,11840,260,3580,5000,8610,10,1,5192239,622,97.32,1.18,12,0.66,123.00,10146.00,13350,20250328,-10.34,9310,20241115,28.57,13350,-10.34,20250328,9740,22.90,20250403,13350,-10.34,20250328,9310,28.57,20241115,1.82,Y,001550,5000,259 억,,67708,N,N,132,N,00,N 20250422,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12010,50,2,0.42,374352445,31403,54.94,11880,12180,11680,15540,8380,11960,11920.68,1.30,0,2778,12373,12166,11943,11736,11513,12270,11840,260,3580,5000,8610,10,1,5192239,624,97.64,1.18,12,0.60,123.00,10146.00,13350,20250328,-10.04,9310,20241115,29.00,13350,-10.04,20250328,9740,23.31,20250403,13350,-10.04,20250328,9310,29.00,20241115,1.82,Y,001550,5000,259 억,,67708,N,N,132,N,00,N diff --git a/001560/price/prices-20250401.csv b/001560/price/prices-20250401.csv index 1b4e568a5015..7f0f3833b15f 100644 --- a/001560/price/prices-20250401.csv +++ b/001560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8930,100,2,1.13,157310990,17846,119.16,8860,9180,8730,11470,6190,8830,8814.92,4.75,0,2,9390,9110,8880,8600,8370,8995,8485,50,2640,500,6350,10,1,9900000,884,14.81,0.73,12,0.18,603.00,12271.00,9990,20250211,-10.61,7820,20240415,14.19,9990,-10.61,20250211,8280,7.85,20250328,9990,-10.61,20250211,7850,13.76,20240805,0.03,Y,001560,500,50 억,,469945,N,N,12,N,00,N +20250423,150123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8830,0,3,0.00,150816540,17114,114.28,8860,9180,8730,11470,6190,8830,8812.47,4.75,0,122,9390,9110,8880,8600,8370,8995,8485,50,2640,500,6350,10,1,9900000,874,14.64,0.72,12,0.17,603.00,12271.00,9990,20250211,-11.61,7820,20240415,12.92,9990,-11.61,20250211,8280,6.64,20250328,9990,-11.61,20250211,7850,12.48,20240805,0.03,Y,001560,500,50 억,,469945,N,N,5,N,00,N +20250423,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8850,20,2,0.23,150507430,17079,114.04,8860,9180,8730,11470,6190,8830,8812.43,4.75,0,137,9390,9110,8880,8600,8370,8995,8485,50,2640,500,6350,10,1,9900000,876,14.68,0.72,12,0.17,603.00,12271.00,9990,20250211,-11.41,7820,20240415,13.17,9990,-11.41,20250211,8280,6.88,20250328,9990,-11.41,20250211,7850,12.74,20240805,0.03,Y,001560,500,50 억,,469945,N,N,5,N,00,N +20250423,130122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8780,-50,5,-0.57,148138850,16810,112.25,8860,9180,8730,11470,6190,8830,8812.54,4.75,0,172,9390,9110,8880,8600,8370,8995,8485,50,2640,500,6350,10,1,9900000,869,14.56,0.72,12,0.17,603.00,12271.00,9990,20250211,-12.11,7820,20240415,12.28,9990,-12.11,20250211,8280,6.04,20250328,9990,-12.11,20250211,7850,11.85,20240805,0.03,Y,001560,500,50 억,,469945,N,N,5,N,00,N +20250423,120123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8820,-10,5,-0.11,123855220,14052,93.83,8860,9180,8730,11470,6190,8830,8814.06,4.75,0,-20,9390,9110,8880,8600,8370,8995,8485,50,2640,500,6350,10,1,9900000,873,14.63,0.72,12,0.14,603.00,12271.00,9990,20250211,-11.71,7820,20240415,12.79,9990,-11.71,20250211,8280,6.52,20250328,9990,-11.71,20250211,7850,12.36,20240805,0.03,Y,001560,500,50 억,,469945,N,N,5,N,00,N +20250423,110122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8780,-50,5,-0.57,115642220,13119,87.60,8860,9180,8730,11470,6190,8830,8814.87,4.75,0,-25,9390,9110,8880,8600,8370,8995,8485,50,2640,500,6350,10,1,9900000,869,14.56,0.72,12,0.13,603.00,12271.00,9990,20250211,-12.11,7820,20240415,12.28,9990,-12.11,20250211,8280,6.04,20250328,9990,-12.11,20250211,7850,11.85,20240805,0.03,Y,001560,500,50 억,,469945,N,N,5,N,00,N +20250423,100123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8800,-30,5,-0.34,57313300,6491,43.34,8860,9180,8730,11470,6190,8830,8829.66,4.75,0,-130,9390,9110,8880,8600,8370,8995,8485,50,2640,500,6350,10,1,9900000,871,14.59,0.72,12,0.07,603.00,12271.00,9990,20250211,-11.91,7820,20240415,12.53,9990,-11.91,20250211,8280,6.28,20250328,9990,-11.91,20250211,7850,12.10,20240805,0.03,Y,001560,500,50 억,,469945,N,N,5,N,00,N +20250423,090124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8830,0,3,0.00,353900,40,0.27,8860,8860,8830,11470,6190,8830,8847.50,4.75,0,-35,9390,9110,8880,8600,8370,8995,8485,50,2640,500,6350,10,1,9900000,874,14.64,0.72,12,0.00,603.00,12271.00,9990,20250211,-11.61,7820,20240415,12.92,9990,-11.61,20250211,8280,6.64,20250328,9990,-11.61,20250211,7850,12.48,20240805,0.03,Y,001560,500,50 억,,469945,N,N,5,N,00,N 20250422,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8830,-210,5,-2.32,131474180,14976,80.97,9160,9160,8650,11750,6330,9040,8778.99,4.75,0,-93,9433,9236,8883,8686,8333,9335,8785,50,2710,500,6500,10,1,9900000,874,14.64,0.72,12,0.15,603.00,12271.00,9990,20250211,-11.61,7820,20240415,12.92,9990,-11.61,20250211,8280,6.64,20250328,9990,-11.61,20250211,7850,12.48,20240805,0.03,Y,001560,500,50 억,,469869,N,N,5,N,00,N 20250422,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8680,-360,5,-3.98,118875850,13538,73.19,9160,9160,8650,11750,6330,9040,8780.90,4.75,0,-30,9433,9236,8883,8686,8333,9335,8785,50,2710,500,6500,10,1,9900000,859,14.39,0.71,12,0.14,603.00,12271.00,9990,20250211,-13.11,7820,20240415,11.00,9990,-13.11,20250211,8280,4.83,20250328,9990,-13.11,20250211,7850,10.57,20240805,0.03,Y,001560,500,50 억,,469869,N,N,2,N,00,N 20250422,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8680,-360,5,-3.98,113834060,12957,70.05,9160,9160,8650,11750,6330,9040,8785.53,4.75,0,-32,9433,9236,8883,8686,8333,9335,8785,50,2710,500,6500,10,1,9900000,859,14.39,0.71,12,0.13,603.00,12271.00,9990,20250211,-13.11,7820,20240415,11.00,9990,-13.11,20250211,8280,4.83,20250328,9990,-13.11,20250211,7850,10.57,20240805,0.03,Y,001560,500,50 억,,469869,N,N,2,N,00,N diff --git a/001570/price/prices-20250401.csv b/001570/price/prices-20250401.csv index 68303a023a47..83ffca47df58 100644 --- a/001570/price/prices-20250401.csv +++ b/001570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N +20250423,150123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N +20250423,140123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N +20250423,130123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N +20250423,120123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N +20250423,110122,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N +20250423,100123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N +20250423,090124,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,106100,20240508,-90.67,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N 20250422,160121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,108300,20240411,-90.86,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N 20250422,150123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,108300,20240411,-90.86,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N 20250422,140123,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.57,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,108300,20240411,-90.86,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,106100,-90.67,20240508,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3561048,N,N,0,N,00,N diff --git a/001620/price/prices-20250401.csv b/001620/price/prices-20250401.csv index 5bb8b5c744d1..8c05c37f3a91 100644 --- a/001620/price/prices-20250401.csv +++ b/001620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,532,8,2,1.53,51522512,97030,356.74,522,536,522,681,367,524,531.00,0.69,0,1475,530,527,521,518,512,528,519,556,157,500,360,1,1,111293031,592,2.32,0.27,12,0.09,229.00,1991.00,666,20240517,-20.12,440,20241209,20.91,536,-0.75,20250423,470,13.19,20250219,666,-20.12,20240517,440,20.91,20241209,0.00,Y,001620,500,556 억,,767833,N,N,46,N,00,N +20250423,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,532,8,2,1.53,46258741,87136,320.36,522,536,522,681,367,524,530.88,0.69,0,1453,530,527,521,518,512,528,519,556,157,500,360,1,1,111293031,592,2.32,0.27,12,0.08,229.00,1991.00,666,20240517,-20.12,440,20241209,20.91,536,-0.75,20250423,470,13.19,20250219,666,-20.12,20240517,440,20.91,20241209,0.00,Y,001620,500,556 억,,767833,N,N,43,N,00,N +20250423,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,532,8,2,1.53,41691876,78560,288.83,522,536,522,681,367,524,530.70,0.69,0,1237,530,527,521,518,512,528,519,556,157,500,360,1,1,111293031,592,2.32,0.27,12,0.07,229.00,1991.00,666,20240517,-20.12,440,20241209,20.91,536,-0.75,20250423,470,13.19,20250219,666,-20.12,20240517,440,20.91,20241209,0.00,Y,001620,500,556 억,,767833,N,N,43,N,00,N +20250423,130123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,531,7,2,1.34,38406029,72377,266.10,522,536,522,681,367,524,530.64,0.69,0,877,530,527,521,518,512,528,519,556,157,500,360,1,1,111293031,591,2.32,0.27,12,0.07,229.00,1991.00,666,20240517,-20.27,440,20241209,20.68,536,-0.93,20250423,470,12.98,20250219,666,-20.27,20240517,440,20.68,20241209,0.00,Y,001620,500,556 억,,767833,N,N,43,N,00,N +20250423,120123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,536,12,2,2.29,27249561,51410,189.01,522,536,522,681,367,524,530.04,0.69,0,1665,530,527,521,518,512,528,519,556,157,500,360,1,1,111293031,597,2.34,0.27,12,0.05,229.00,1991.00,666,20240517,-19.52,440,20241209,21.82,536,0.00,20250423,470,14.04,20250219,666,-19.52,20240517,440,21.82,20241209,0.00,Y,001620,500,556 억,,767833,N,N,43,N,00,N +20250423,110123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,528,4,2,0.76,9207734,17549,64.52,522,528,522,681,367,524,524.69,0.69,0,879,530,527,521,518,512,528,519,556,157,500,360,1,1,111293031,588,2.31,0.27,12,0.02,229.00,1991.00,666,20240517,-20.72,440,20241209,20.00,528,0.00,20250423,470,12.34,20250219,666,-20.72,20240517,440,20.00,20241209,0.00,Y,001620,500,556 억,,767833,N,N,43,N,00,N +20250423,100123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,527,3,2,0.57,6571629,12540,46.10,522,527,522,681,367,524,524.05,0.69,0,781,530,527,521,518,512,528,519,556,157,500,360,1,1,111293031,587,2.30,0.26,12,0.01,229.00,1991.00,666,20240517,-20.87,440,20241209,19.77,527,0.00,20250423,470,12.13,20250219,666,-20.87,20240517,440,19.77,20241209,0.00,Y,001620,500,556 억,,767833,N,N,43,N,00,N +20250423,090124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,522,-2,5,-0.38,5742,11,0.04,522,522,522,681,367,524,522.00,0.69,0,0,530,527,521,518,512,528,519,556,157,500,360,1,1,111293031,581,2.28,0.26,12,0.00,229.00,1991.00,666,20240517,-21.62,440,20241209,18.64,524,-0.38,20250422,470,11.06,20250219,666,-21.62,20240517,440,18.64,20241209,0.00,Y,001620,500,556 억,,767833,N,N,43,N,00,N 20250422,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,524,4,2,0.77,14049939,27012,49.75,520,524,515,676,364,520,520.14,0.69,0,10,526,523,517,514,508,524,515,556,156,500,360,1,1,111293031,583,2.29,0.26,12,0.02,229.00,1991.00,666,20240517,-21.32,440,20241209,19.09,524,0.00,20250422,470,11.49,20250219,666,-21.32,20240517,440,19.09,20241209,0.00,Y,001620,500,556 억,,767823,N,N,43,N,00,N 20250422,150123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,522,2,2,0.38,12541100,24130,44.44,520,524,515,676,364,520,519.73,0.69,0,130,526,523,517,514,508,524,515,556,156,500,360,1,1,111293031,581,2.28,0.26,12,0.02,229.00,1991.00,666,20240517,-21.62,440,20241209,18.64,524,-0.38,20250422,470,11.06,20250219,666,-21.62,20240517,440,18.64,20241209,0.00,Y,001620,500,556 억,,767823,N,N,24,N,00,N 20250422,140123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,521,1,2,0.19,11807553,22722,41.85,520,524,515,676,364,520,519.65,0.69,0,74,526,523,517,514,508,524,515,556,156,500,360,1,1,111293031,580,2.28,0.26,12,0.02,229.00,1991.00,666,20240517,-21.77,440,20241209,18.41,524,-0.57,20250422,470,10.85,20250219,666,-21.77,20240517,440,18.41,20241209,0.00,Y,001620,500,556 억,,767823,N,N,24,N,00,N diff --git a/001630/price/prices-20250401.csv b/001630/price/prices-20250401.csv index 19b79a42b560..92cd515a08d2 100644 --- a/001630/price/prices-20250401.csv +++ b/001630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45750,350,2,0.77,145724300,3199,67.39,45450,45900,45000,59000,31800,45400,45553.08,4.77,0,-524,45833,45616,45233,45016,44633,45725,45125,125,13600,2500,31780,50,1,5009861,2292,6.82,0.38,12,0.06,6706.00,120513.00,62500,20240424,-26.80,40700,20250409,12.41,48000,-4.69,20250102,40700,12.41,20250409,62500,-26.80,20240424,40700,12.41,20250409,0.28,Y,001630,2500,125 억,,238920,N,N,24,N,00,N +20250423,150124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45700,300,2,0.66,141614050,3109,65.49,45450,45900,45000,59000,31800,45400,45549.71,4.77,0,-513,45833,45616,45233,45016,44633,45725,45125,125,13600,2500,31780,50,1,5009861,2290,6.81,0.38,12,0.06,6706.00,120513.00,62500,20240424,-26.88,40700,20250409,12.29,48000,-4.79,20250102,40700,12.29,20250409,62500,-26.88,20240424,40700,12.29,20250409,0.28,Y,001630,2500,125 억,,238920,N,N,7,N,00,N +20250423,140123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45900,500,2,1.10,129690300,2849,60.02,45450,45900,45000,59000,31800,45400,45521.34,4.77,0,-456,45833,45616,45233,45016,44633,45725,45125,125,13600,2500,31780,50,1,5009861,2300,6.84,0.38,12,0.06,6706.00,120513.00,62500,20240424,-26.56,40700,20250409,12.78,48000,-4.38,20250102,40700,12.78,20250409,62500,-26.56,20240424,40700,12.78,20250409,0.28,Y,001630,2500,125 억,,238920,N,N,7,N,00,N +20250423,130123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45850,450,2,0.99,112910850,2483,52.31,45450,45850,45000,59000,31800,45400,45473.56,4.77,0,-363,45833,45616,45233,45016,44633,45725,45125,125,13600,2500,31780,50,1,5009861,2297,6.84,0.38,12,0.05,6706.00,120513.00,62500,20240424,-26.64,40700,20250409,12.65,48000,-4.48,20250102,40700,12.65,20250409,62500,-26.64,20240424,40700,12.65,20250409,0.28,Y,001630,2500,125 억,,238920,N,N,7,N,00,N +20250423,120124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45700,300,2,0.66,85363600,1881,39.63,45450,45800,45000,59000,31800,45400,45382.03,4.77,0,-229,45833,45616,45233,45016,44633,45725,45125,125,13600,2500,31780,50,1,5009861,2290,6.81,0.38,12,0.04,6706.00,120513.00,62500,20240424,-26.88,40700,20250409,12.29,48000,-4.79,20250102,40700,12.29,20250409,62500,-26.88,20240424,40700,12.29,20250409,0.28,Y,001630,2500,125 억,,238920,N,N,7,N,00,N +20250423,110123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45600,200,2,0.44,65731400,1451,30.57,45450,45800,45000,59000,31800,45400,45300.76,4.77,0,-156,45833,45616,45233,45016,44633,45725,45125,125,13600,2500,31780,50,1,5009861,2284,6.80,0.38,12,0.03,6706.00,120513.00,62500,20240424,-27.04,40700,20250409,12.04,48000,-5.00,20250102,40700,12.04,20250409,62500,-27.04,20240424,40700,12.04,20250409,0.28,Y,001630,2500,125 억,,238920,N,N,7,N,00,N +20250423,100124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,-300,5,-0.66,31402150,696,14.66,45450,45800,45000,59000,31800,45400,45118.03,4.77,0,-91,45833,45616,45233,45016,44633,45725,45125,125,13600,2500,31780,50,1,5009861,2259,6.73,0.37,12,0.01,6706.00,120513.00,62500,20240424,-27.84,40700,20250409,10.81,48000,-6.04,20250102,40700,10.81,20250409,62500,-27.84,20240424,40700,10.81,20250409,0.28,Y,001630,2500,125 억,,238920,N,N,7,N,00,N +20250423,090125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45800,400,2,0.88,137050,3,0.06,45450,45800,45450,59000,31800,45400,45683.33,4.77,0,2,45833,45616,45233,45016,44633,45725,45125,125,13600,2500,31780,50,1,5009861,2295,6.83,0.38,12,0.00,6706.00,120513.00,62500,20240424,-26.72,40700,20250409,12.53,48000,-4.58,20250102,40700,12.53,20250409,62500,-26.72,20240424,40700,12.53,20250409,0.28,Y,001630,2500,125 억,,238920,N,N,7,N,00,N 20250422,160122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45400,-50,5,-0.11,214136850,4747,161.35,45100,45450,44850,59000,31850,45450,45109.93,4.78,0,-136,45850,45650,45300,45100,44750,45725,45175,125,13550,2500,31810,50,1,5009861,2274,6.77,0.38,12,0.09,6706.00,120513.00,62500,20240424,-27.36,40700,20250409,11.55,48000,-5.42,20250102,40700,11.55,20250409,62500,-27.36,20240424,40700,11.55,20250409,0.28,Y,001630,2500,125 억,,239421,N,N,7,N,00,N 20250422,150123,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45400,-50,5,-0.11,193778200,4298,146.09,45100,45450,44850,59000,31850,45450,45085.67,4.78,0,-61,45850,45650,45300,45100,44750,45725,45175,125,13550,2500,31810,50,1,5009861,2274,6.77,0.38,12,0.09,6706.00,120513.00,62500,20240424,-27.36,40700,20250409,11.55,48000,-5.42,20250102,40700,11.55,20250409,62500,-27.36,20240424,40700,11.55,20250409,0.28,Y,001630,2500,125 억,,239421,N,N,76,N,00,N 20250422,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45000,-450,5,-0.99,100084900,2220,75.46,45100,45450,44850,59000,31850,45450,45083.29,4.78,0,-278,45850,45650,45300,45100,44750,45725,45175,125,13550,2500,31810,50,1,5009861,2254,6.71,0.37,12,0.04,6706.00,120513.00,62500,20240424,-28.00,40700,20250409,10.57,48000,-6.25,20250102,40700,10.57,20250409,62500,-28.00,20240424,40700,10.57,20250409,0.28,Y,001630,2500,125 억,,239421,N,N,76,N,00,N diff --git a/001680/price/prices-20250401.csv b/001680/price/prices-20250401.csv index e16b8f70af16..6f558922a876 100644 --- a/001680/price/prices-20250401.csv +++ b/001680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23100,-450,5,-1.91,2440981275,104652,188.58,23850,23850,23100,30600,16500,23550,23324.75,19.66,0,-16939,24016,23782,23566,23332,23116,23775,23325,346,7050,1000,17890,50,1,34648025,8004,8.74,0.59,12,0.30,2643.00,39464.00,30900,20240617,-25.24,18290,20250123,26.30,26100,-11.49,20250324,18290,26.30,20250123,30900,-25.24,20240617,18290,26.30,20250123,0.45,Y,001680,1000,346 억,,6810277,N,N,2086,N,00,N +20250423,150124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23250,-300,5,-1.27,1929688050,82565,148.78,23850,23850,23200,30600,16500,23550,23371.74,19.66,0,-21814,24016,23782,23566,23332,23116,23775,23325,346,7050,1000,17890,50,1,34648025,8056,8.80,0.59,12,0.24,2643.00,39464.00,30900,20240617,-24.76,18290,20250123,27.12,26100,-10.92,20250324,18290,27.12,20250123,30900,-24.76,20240617,18290,27.12,20250123,0.45,Y,001680,1000,346 억,,6810277,N,N,791,N,00,N +20250423,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23400,-150,5,-0.64,1493883150,63838,115.04,23850,23850,23200,30600,16500,23550,23401.16,19.66,0,-15615,24016,23782,23566,23332,23116,23775,23325,346,7050,1000,17890,50,1,34648025,8108,8.85,0.59,12,0.18,2643.00,39464.00,30900,20240617,-24.27,18290,20250123,27.94,26100,-10.34,20250324,18290,27.94,20250123,30900,-24.27,20240617,18290,27.94,20250123,0.45,Y,001680,1000,346 억,,6810277,N,N,791,N,00,N +20250423,130124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23500,-50,5,-0.21,1136390650,48548,87.48,23850,23850,23200,30600,16500,23550,23407.57,19.66,0,-15371,24016,23782,23566,23332,23116,23775,23325,346,7050,1000,17890,50,1,34648025,8142,8.89,0.60,12,0.14,2643.00,39464.00,30900,20240617,-23.95,18290,20250123,28.49,26100,-9.96,20250324,18290,28.49,20250123,30900,-23.95,20240617,18290,28.49,20250123,0.45,Y,001680,1000,346 억,,6810277,N,N,791,N,00,N +20250423,120124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23500,-50,5,-0.21,900159050,38471,69.32,23850,23850,23200,30600,16500,23550,23398.38,19.66,0,-12587,24016,23782,23566,23332,23116,23775,23325,346,7050,1000,17890,50,1,34648025,8142,8.89,0.60,12,0.11,2643.00,39464.00,30900,20240617,-23.95,18290,20250123,28.49,26100,-9.96,20250324,18290,28.49,20250123,30900,-23.95,20240617,18290,28.49,20250123,0.45,Y,001680,1000,346 억,,6810277,N,N,791,N,00,N +20250423,110123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23350,-200,5,-0.85,648634950,27736,49.98,23850,23850,23200,30600,16500,23550,23386.03,19.66,0,-10547,24016,23782,23566,23332,23116,23775,23325,346,7050,1000,17890,50,1,34648025,8090,8.83,0.59,12,0.08,2643.00,39464.00,30900,20240617,-24.43,18290,20250123,27.67,26100,-10.54,20250324,18290,27.67,20250123,30900,-24.43,20240617,18290,27.67,20250123,0.45,Y,001680,1000,346 억,,6810277,N,N,791,N,00,N +20250423,100124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23450,-100,5,-0.42,325401250,13886,25.02,23850,23850,23300,30600,16500,23550,23433.76,19.66,0,-7715,24016,23782,23566,23332,23116,23775,23325,346,7050,1000,17890,50,1,34648025,8125,8.87,0.59,12,0.04,2643.00,39464.00,30900,20240617,-24.11,18290,20250123,28.21,26100,-10.15,20250324,18290,28.21,20250123,30900,-24.11,20240617,18290,28.21,20250123,0.45,Y,001680,1000,346 억,,6810277,N,N,791,N,00,N +20250423,090125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23650,100,2,0.42,15371350,647,1.17,23850,23850,23650,30600,16500,23550,23757.88,19.66,0,-327,24016,23782,23566,23332,23116,23775,23325,346,7050,1000,17890,50,1,34648025,8194,8.95,0.60,12,0.00,2643.00,39464.00,30900,20240617,-23.46,18290,20250123,29.31,26100,-9.39,20250324,18290,29.31,20250123,30900,-23.46,20240617,18290,29.31,20250123,0.45,Y,001680,1000,346 억,,6810277,N,N,791,N,00,N 20250422,160122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23550,-50,5,-0.21,1306313250,55494,67.74,23550,23800,23350,30650,16550,23600,23539.71,19.61,0,16472,24566,24082,23666,23182,22766,23875,22975,346,7050,1000,17930,50,1,34648025,8160,8.91,0.60,12,0.16,2643.00,39464.00,30900,20240617,-23.79,18290,20250123,28.76,26100,-9.77,20250324,18290,28.76,20250123,30900,-23.79,20240617,18290,28.76,20250123,0.50,Y,001680,1000,346 억,,6795542,N,N,791,N,00,N 20250422,150123,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23500,-100,5,-0.42,1173978750,49878,60.88,23550,23800,23350,30650,16550,23600,23537.01,19.61,0,15804,24566,24082,23666,23182,22766,23875,22975,346,7050,1000,17930,50,1,34648025,8142,8.89,0.60,12,0.14,2643.00,39464.00,30900,20240617,-23.95,18290,20250123,28.49,26100,-9.96,20250324,18290,28.49,20250123,30900,-23.95,20240617,18290,28.49,20250123,0.50,Y,001680,1000,346 억,,6795542,N,N,974,N,00,N 20250422,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23400,-200,5,-0.85,745005200,31554,38.51,23550,23800,23400,30650,16550,23600,23610.48,19.61,0,6656,24566,24082,23666,23182,22766,23875,22975,346,7050,1000,17930,50,1,34648025,8108,8.85,0.59,12,0.09,2643.00,39464.00,30900,20240617,-24.27,18290,20250123,27.94,26100,-10.34,20250324,18290,27.94,20250123,30900,-24.27,20240617,18290,27.94,20250123,0.50,Y,001680,1000,346 억,,6795542,N,N,974,N,00,N diff --git a/001720/price/prices-20250401.csv b/001720/price/prices-20250401.csv index 67807dbe3808..dcf8a358d46d 100644 --- a/001720/price/prices-20250401.csv +++ b/001720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79500,400,2,0.51,479349600,6062,84.69,79200,79500,78600,102800,55400,79100,79074.43,6.91,0,-820,81166,80132,78566,77532,75966,80650,78050,822,23700,5000,60110,100,1,16440000,13070,9.16,0.73,03,0.04,8677.00,109160.00,89000,20250217,-10.67,62600,20240417,27.00,89000,-10.67,20250217,70000,13.57,20250408,89000,-10.67,20250217,65000,22.31,20240424,0.19,Y,001720,5000,822 억,,1136090,N,N,647,N,00,N +20250423,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79200,100,2,0.13,345583150,4376,61.13,79200,79500,78600,102800,55400,79100,78972.38,6.91,0,-1167,81166,80132,78566,77532,75966,80650,78050,822,23700,5000,60110,100,1,16440000,13020,9.13,0.73,03,0.03,8677.00,109160.00,89000,20250217,-11.01,62600,20240417,26.52,89000,-11.01,20250217,70000,13.14,20250408,89000,-11.01,20250217,65000,21.85,20240424,0.19,Y,001720,5000,822 억,,1136090,N,N,447,N,00,N +20250423,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79100,0,3,0.00,265852650,3368,47.05,79200,79500,78600,102800,55400,79100,78934.87,6.91,0,-1099,81166,80132,78566,77532,75966,80650,78050,822,23700,5000,60110,100,1,16440000,13004,9.12,0.72,03,0.02,8677.00,109160.00,89000,20250217,-11.12,62600,20240417,26.36,89000,-11.12,20250217,70000,13.00,20250408,89000,-11.12,20250217,65000,21.69,20240424,0.19,Y,001720,5000,822 억,,1136090,N,N,447,N,00,N +20250423,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,-100,5,-0.13,184843550,2343,32.73,79200,79500,78600,102800,55400,79100,78891.83,6.91,0,-741,81166,80132,78566,77532,75966,80650,78050,822,23700,5000,60110,100,1,16440000,12988,9.10,0.72,03,0.01,8677.00,109160.00,89000,20250217,-11.24,62600,20240417,26.20,89000,-11.24,20250217,70000,12.86,20250408,89000,-11.24,20250217,65000,21.54,20240424,0.19,Y,001720,5000,822 억,,1136090,N,N,447,N,00,N +20250423,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,-200,5,-0.25,154535250,1959,27.37,79200,79500,78600,102800,55400,79100,78884.76,6.91,0,-593,81166,80132,78566,77532,75966,80650,78050,822,23700,5000,60110,100,1,16440000,12971,9.09,0.72,03,0.01,8677.00,109160.00,89000,20250217,-11.35,62600,20240417,26.04,89000,-11.35,20250217,70000,12.71,20250408,89000,-11.35,20250217,65000,21.38,20240424,0.19,Y,001720,5000,822 억,,1136090,N,N,447,N,00,N +20250423,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,-100,5,-0.13,131211350,1663,23.23,79200,79500,78600,102800,55400,79100,78900.39,6.91,0,-483,81166,80132,78566,77532,75966,80650,78050,822,23700,5000,60110,100,1,16440000,12988,9.10,0.72,03,0.01,8677.00,109160.00,89000,20250217,-11.24,62600,20240417,26.20,89000,-11.24,20250217,70000,12.86,20250408,89000,-11.24,20250217,65000,21.54,20240424,0.19,Y,001720,5000,822 억,,1136090,N,N,447,N,00,N +20250423,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78800,-300,5,-0.38,69061450,874,12.21,79200,79500,78700,102800,55400,79100,79017.68,6.91,0,-624,81166,80132,78566,77532,75966,80650,78050,822,23700,5000,60110,100,1,16440000,12955,9.08,0.72,03,0.01,8677.00,109160.00,89000,20250217,-11.46,62600,20240417,25.88,89000,-11.46,20250217,70000,12.57,20250408,89000,-11.46,20250217,65000,21.23,20240424,0.19,Y,001720,5000,822 억,,1136090,N,N,447,N,00,N +20250423,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79100,0,3,0.00,11232000,142,1.98,79200,79200,78900,102800,55400,79100,79098.59,6.91,0,-142,81166,80132,78566,77532,75966,80650,78050,822,23700,5000,60110,100,1,16440000,13004,9.12,0.72,03,0.00,8677.00,109160.00,89000,20250217,-11.12,62600,20240417,26.36,89000,-11.12,20250217,70000,13.00,20250408,89000,-11.12,20250217,65000,21.69,20240424,0.19,Y,001720,5000,822 억,,1136090,N,N,447,N,00,N 20250422,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79100,1500,2,1.93,562178250,7158,190.37,77600,79600,77000,100800,54400,77600,78538.38,6.91,0,1272,78466,78032,77166,76732,75866,78250,76950,822,23200,5000,58970,100,1,16440000,13004,9.12,0.72,03,0.04,8677.00,109160.00,89000,20250217,-11.12,62600,20240417,26.36,89000,-11.12,20250217,70000,13.00,20250408,89000,-11.12,20250217,64900,21.88,20240422,0.19,Y,001720,5000,822 억,,1135498,N,N,447,N,00,N 20250422,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,900,2,1.16,500736900,6380,169.68,77600,79600,77000,100800,54400,77600,78485.41,6.91,0,1345,78466,78032,77166,76732,75866,78250,76950,822,23200,5000,58970,100,1,16440000,12905,9.05,0.72,03,0.04,8677.00,109160.00,89000,20250217,-11.80,62600,20240417,25.40,89000,-11.80,20250217,70000,12.14,20250408,89000,-11.80,20250217,64900,20.96,20240422,0.19,Y,001720,5000,822 억,,1135498,N,N,481,N,00,N 20250422,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,800,2,1.03,458179900,5837,155.24,77600,79600,77000,100800,54400,77600,78495.79,6.91,0,1296,78466,78032,77166,76732,75866,78250,76950,822,23200,5000,58970,100,1,16440000,12889,9.04,0.72,03,0.04,8677.00,109160.00,89000,20250217,-11.91,62600,20240417,25.24,89000,-11.91,20250217,70000,12.00,20250408,89000,-11.91,20250217,64900,20.80,20240422,0.19,Y,001720,5000,822 억,,1135498,N,N,481,N,00,N diff --git a/001740/price/prices-20250401.csv b/001740/price/prices-20250401.csv index 5ad4778e79ce..a58d63196f15 100644 --- a/001740/price/prices-20250401.csv +++ b/001740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160123,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4220,65,2,1.56,1594067436,379295,236.36,4185,4240,4170,5400,2910,4155,4202.71,14.75,0,27135,4215,4185,4150,4120,4085,4200,4135,6205,1245,2500,3070,5,1,221277902,9338,19.72,0.42,12,0.17,214.00,9930.00,5690,20240416,-25.83,3805,20250409,10.91,4875,-13.44,20250225,3805,10.91,20250409,5660,-25.44,20240423,3805,10.91,20250409,0.54,Y,001740,2500,6204 억,,32635936,N,N,4696,N,00,N +20250423,150125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4215,60,2,1.44,1367912101,325719,202.98,4185,4240,4170,5400,2910,4155,4199.67,14.75,0,18809,4215,4185,4150,4120,4085,4200,4135,6205,1245,2500,3070,5,1,221277902,9327,19.70,0.42,12,0.15,214.00,9930.00,5690,20240416,-25.92,3805,20250409,10.78,4875,-13.54,20250225,3805,10.78,20250409,5660,-25.53,20240423,3805,10.78,20250409,0.54,Y,001740,2500,6204 억,,32635936,N,N,3530,N,00,N +20250423,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4200,45,2,1.08,1032305723,246157,153.40,4185,4220,4170,5400,2910,4155,4193.69,14.75,0,13452,4215,4185,4150,4120,4085,4200,4135,6205,1245,2500,3070,5,1,221277902,9294,19.63,0.42,12,0.11,214.00,9930.00,5690,20240416,-26.19,3805,20250409,10.38,4875,-13.85,20250225,3805,10.38,20250409,5660,-25.80,20240423,3805,10.38,20250409,0.54,Y,001740,2500,6204 억,,32635936,N,N,3530,N,00,N +20250423,130124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4205,50,2,1.20,903138923,215428,134.25,4185,4220,4170,5400,2910,4155,4192.30,14.75,0,19148,4215,4185,4150,4120,4085,4200,4135,6205,1245,2500,3070,5,1,221277902,9305,19.65,0.42,12,0.10,214.00,9930.00,5690,20240416,-26.10,3805,20250409,10.51,4875,-13.74,20250225,3805,10.51,20250409,5660,-25.71,20240423,3805,10.51,20250409,0.54,Y,001740,2500,6204 억,,32635936,N,N,3530,N,00,N +20250423,120125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4215,60,2,1.44,721355069,172225,107.32,4185,4215,4170,5400,2910,4155,4188.45,14.75,0,2634,4215,4185,4150,4120,4085,4200,4135,6205,1245,2500,3070,5,1,221277902,9327,19.70,0.42,12,0.08,214.00,9930.00,5690,20240416,-25.92,3805,20250409,10.78,4875,-13.54,20250225,3805,10.78,20250409,5660,-25.53,20240423,3805,10.78,20250409,0.54,Y,001740,2500,6204 억,,32635936,N,N,3530,N,00,N +20250423,110124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4190,35,2,0.84,405678890,96962,60.42,4185,4205,4170,5400,2910,4155,4183.90,14.75,0,-26087,4215,4185,4150,4120,4085,4200,4135,6205,1245,2500,3070,5,1,221277902,9272,19.58,0.42,12,0.04,214.00,9930.00,5690,20240416,-26.36,3805,20250409,10.12,4875,-14.05,20250225,3805,10.12,20250409,5660,-25.97,20240423,3805,10.12,20250409,0.54,Y,001740,2500,6204 억,,32635936,N,N,3530,N,00,N +20250423,100125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,30,2,0.72,264268520,63191,39.38,4185,4205,4170,5400,2910,4155,4182.06,14.75,0,-21044,4215,4185,4150,4120,4085,4200,4135,6205,1245,2500,3070,5,1,221277902,9260,19.56,0.42,12,0.03,214.00,9930.00,5690,20240416,-26.45,3805,20250409,9.99,4875,-14.15,20250225,3805,9.99,20250409,5660,-26.06,20240423,3805,9.99,20250409,0.54,Y,001740,2500,6204 억,,32635936,N,N,3530,N,00,N +20250423,090125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4185,30,2,0.72,72064655,17227,10.74,4185,4205,4170,5400,2910,4155,4183.24,14.75,0,-7946,4215,4185,4150,4120,4085,4200,4135,6205,1245,2500,3070,5,1,221277902,9260,19.56,0.42,12,0.01,214.00,9930.00,5690,20240416,-26.45,3805,20250409,9.99,4875,-14.15,20250225,3805,9.99,20250409,5660,-26.06,20240423,3805,9.99,20250409,0.54,Y,001740,2500,6204 억,,32635936,N,N,3530,N,00,N 20250422,160122,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4155,20,2,0.48,666584997,160472,136.89,4125,4180,4115,5370,2895,4135,4153.90,14.75,0,2110,4195,4165,4125,4095,4055,4180,4110,6205,1235,2500,3050,5,1,221277902,9194,19.42,0.42,12,0.07,214.00,9930.00,5690,20240416,-26.98,3805,20250409,9.20,4875,-14.77,20250225,3805,9.20,20250409,5660,-26.59,20240423,3805,9.20,20250409,0.54,Y,001740,2500,6204 억,,32648432,N,N,3530,N,00,N 20250422,150124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4170,35,2,0.85,555728342,133804,114.14,4125,4180,4115,5370,2895,4135,4153.30,14.75,0,7320,4195,4165,4125,4095,4055,4180,4110,6205,1235,2500,3050,5,1,221277902,9227,19.49,0.42,12,0.06,214.00,9930.00,5690,20240416,-26.71,3805,20250409,9.59,4875,-14.46,20250225,3805,9.59,20250409,5660,-26.33,20240423,3805,9.59,20250409,0.54,Y,001740,2500,6204 억,,32648432,N,N,3363,N,00,N 20250422,140124,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4160,25,2,0.60,390642682,94198,80.35,4125,4170,4115,5370,2895,4135,4147.04,14.75,0,7796,4195,4165,4125,4095,4055,4180,4110,6205,1235,2500,3050,5,1,221277902,9205,19.44,0.42,12,0.04,214.00,9930.00,5690,20240416,-26.89,3805,20250409,9.33,4875,-14.67,20250225,3805,9.33,20250409,5660,-26.50,20240423,3805,9.33,20250409,0.54,Y,001740,2500,6204 억,,32648432,N,N,3363,N,00,N diff --git a/001750/price/prices-20250401.csv b/001750/price/prices-20250401.csv index fd71501f501c..2da6f19abb50 100644 --- a/001750/price/prices-20250401.csv +++ b/001750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13050,350,2,2.76,534378125,41249,196.76,12710,13100,12710,16510,8890,12700,12954.83,12.41,0,6572,12986,12842,12556,12412,12126,12915,12485,636,3810,5000,7870,10,1,12728534,1661,4.46,0.34,12,0.32,2927.00,38834.00,19410,20240805,-32.77,10010,20240417,30.37,13100,-0.38,20250423,11300,15.49,20250313,19410,-32.77,20240805,10250,27.32,20240423,0.68,Y,001750,5000,636 억,,1579884,N,N,26,N,00,N +20250423,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13050,350,2,2.76,516619665,39888,190.27,12710,13100,12710,16510,8890,12700,12951.76,12.41,0,6195,12986,12842,12556,12412,12126,12915,12485,636,3810,5000,7870,10,1,12728534,1661,4.46,0.34,12,0.31,2927.00,38834.00,19410,20240805,-32.77,10010,20240417,30.37,13100,-0.38,20250423,11300,15.49,20250313,19410,-32.77,20240805,10250,27.32,20240423,0.68,Y,001750,5000,636 억,,1579884,N,N,569,N,00,N +20250423,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13030,330,2,2.60,505173555,39010,186.08,12710,13100,12710,16510,8890,12700,12949.85,12.41,0,6029,12986,12842,12556,12412,12126,12915,12485,636,3810,5000,7870,10,1,12728534,1659,4.45,0.34,12,0.31,2927.00,38834.00,19410,20240805,-32.87,10010,20240417,30.17,13100,-0.53,20250423,11300,15.31,20250313,19410,-32.87,20240805,10250,27.12,20240423,0.68,Y,001750,5000,636 억,,1579884,N,N,569,N,00,N +20250423,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,13000,300,2,2.36,365570435,28345,135.21,12710,13000,12710,16510,8890,12700,12897.18,12.41,0,2835,12986,12842,12556,12412,12126,12915,12485,636,3810,5000,7870,10,1,12728534,1655,4.44,0.33,12,0.22,2927.00,38834.00,19410,20240805,-33.02,10010,20240417,29.87,13000,0.00,20250423,11300,15.04,20250313,19410,-33.02,20240805,10250,26.83,20240423,0.68,Y,001750,5000,636 억,,1579884,N,N,569,N,00,N +20250423,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12990,290,2,2.28,320710715,24894,118.75,12710,13000,12710,16510,8890,12700,12883.05,12.41,0,3008,12986,12842,12556,12412,12126,12915,12485,636,3810,5000,7870,10,1,12728534,1653,4.44,0.33,12,0.20,2927.00,38834.00,19410,20240805,-33.08,10010,20240417,29.77,13000,-0.08,20250423,11300,14.96,20250313,19410,-33.08,20240805,10250,26.73,20240423,0.68,Y,001750,5000,636 억,,1579884,N,N,569,N,00,N +20250423,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12900,200,2,1.57,200428615,15620,74.51,12710,12900,12710,16510,8890,12700,12831.54,12.41,0,1643,12986,12842,12556,12412,12126,12915,12485,636,3810,5000,7870,10,1,12728534,1642,4.41,0.33,12,0.12,2927.00,38834.00,19410,20240805,-33.54,10010,20240417,28.87,12900,0.00,20250423,11300,14.16,20250313,19410,-33.54,20240805,10250,25.85,20240423,0.68,Y,001750,5000,636 억,,1579884,N,N,569,N,00,N +20250423,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12900,200,2,1.57,167338580,13054,62.27,12710,12900,12710,16510,8890,12700,12818.95,12.41,0,1188,12986,12842,12556,12412,12126,12915,12485,636,3810,5000,7870,10,1,12728534,1642,4.41,0.33,12,0.10,2927.00,38834.00,19410,20240805,-33.54,10010,20240417,28.87,12900,0.00,20250423,11300,14.16,20250313,19410,-33.54,20240805,10250,25.85,20240423,0.68,Y,001750,5000,636 억,,1579884,N,N,569,N,00,N +20250423,090126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12750,50,2,0.39,4165230,327,1.56,12710,12750,12710,16510,8890,12700,12737.71,12.41,0,262,12986,12842,12556,12412,12126,12915,12485,636,3810,5000,7870,10,1,12728534,1623,4.36,0.33,12,0.00,2927.00,38834.00,19410,20240805,-34.31,10010,20240417,27.37,12850,-0.78,20250226,11300,12.83,20250313,19410,-34.31,20240805,10250,24.39,20240423,0.68,Y,001750,5000,636 억,,1579884,N,N,569,N,00,N 20250422,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12700,230,2,1.84,262525440,20964,93.14,12320,12700,12270,16210,8730,12470,12522.64,12.37,0,7005,12790,12630,12390,12230,11990,12710,12310,636,3740,5000,7730,10,1,12728534,1617,4.34,0.33,12,0.16,2927.00,38834.00,19410,20240805,-34.57,10010,20240417,26.87,12850,-1.17,20250226,11300,12.39,20250313,19410,-34.57,20240805,10150,25.12,20240422,0.69,Y,001750,5000,636 억,,1574166,N,N,569,N,00,N 20250422,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12580,110,2,0.88,231821980,18533,82.34,12320,12630,12270,16210,8730,12470,12508.61,12.37,0,6704,12790,12630,12390,12230,11990,12710,12310,636,3740,5000,7730,10,1,12728534,1601,4.30,0.32,12,0.15,2927.00,38834.00,19410,20240805,-35.19,10010,20240417,25.67,12850,-2.10,20250226,11300,11.33,20250313,19410,-35.19,20240805,10150,23.94,20240422,0.69,Y,001750,5000,636 억,,1574166,N,N,762,N,00,N 20250422,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12570,100,2,0.80,204668160,16377,72.76,12320,12570,12270,16210,8730,12470,12497.29,12.37,0,6647,12790,12630,12390,12230,11990,12710,12310,636,3740,5000,7730,10,1,12728534,1600,4.29,0.32,12,0.13,2927.00,38834.00,19410,20240805,-35.24,10010,20240417,25.57,12850,-2.18,20250226,11300,11.24,20250313,19410,-35.24,20240805,10150,23.84,20240422,0.69,Y,001750,5000,636 억,,1574166,N,N,762,N,00,N diff --git a/001770/price/prices-20250401.csv b/001770/price/prices-20250401.csv index db3252fffc66..ef24a1ae4f59 100644 --- a/001770/price/prices-20250401.csv +++ b/001770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15760,190,2,1.22,25783340,1636,43.87,15570,15900,15570,20200,10900,15570,15759.99,0.00,0,8,16110,15840,15510,15240,14910,15675,15075,61,4630,5000,10580,10,1,1214878,191,6.54,0.36,12,0.13,2410.00,44133.00,19050,20240412,-17.27,13150,20241209,19.85,15900,-0.88,20250423,13640,15.54,20250102,18690,-15.68,20240430,13150,19.85,20241209,0.06,Y,001770,5000,60 억,,0,N,N,2,N,00,N +20250423,150125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15760,190,2,1.22,25026780,1588,42.59,15570,15900,15570,20200,10900,15570,15759.94,0.00,0,39,16110,15840,15510,15240,14910,15675,15075,61,4630,5000,10580,10,1,1214878,191,6.54,0.36,12,0.13,2410.00,44133.00,19050,20240412,-17.27,13150,20241209,19.85,15900,-0.88,20250423,13640,15.54,20250102,18690,-15.68,20240430,13150,19.85,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250423,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15760,190,2,1.22,19040380,1208,32.39,15570,15900,15570,20200,10900,15570,15761.90,0.00,0,37,16110,15840,15510,15240,14910,15675,15075,61,4630,5000,10580,10,1,1214878,191,6.54,0.36,12,0.10,2410.00,44133.00,19050,20240412,-17.27,13150,20241209,19.85,15900,-0.88,20250423,13640,15.54,20250102,18690,-15.68,20240430,13150,19.85,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250423,130125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15760,190,2,1.22,18882590,1198,32.13,15570,15900,15570,20200,10900,15570,15761.76,0.00,0,36,16110,15840,15510,15240,14910,15675,15075,61,4630,5000,10580,10,1,1214878,191,6.54,0.36,12,0.10,2410.00,44133.00,19050,20240412,-17.27,13150,20241209,19.85,15900,-0.88,20250423,13640,15.54,20250102,18690,-15.68,20240430,13150,19.85,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250423,120125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15790,220,2,1.41,16973120,1077,28.88,15570,15900,15570,20200,10900,15570,15759.63,0.00,0,36,16110,15840,15510,15240,14910,15675,15075,61,4630,5000,10580,10,1,1214878,192,6.55,0.36,12,0.09,2410.00,44133.00,19050,20240412,-17.11,13150,20241209,20.08,15900,-0.69,20250423,13640,15.76,20250102,18690,-15.52,20240430,13150,20.08,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250423,110124,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15770,200,2,1.28,15505600,984,26.39,15570,15900,15570,20200,10900,15570,15757.72,0.00,0,36,16110,15840,15510,15240,14910,15675,15075,61,4630,5000,10580,10,1,1214878,192,6.54,0.36,12,0.08,2410.00,44133.00,19050,20240412,-17.22,13150,20241209,19.92,15900,-0.82,20250423,13640,15.62,20250102,18690,-15.62,20240430,13150,19.92,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250423,100125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15750,180,2,1.16,9586880,609,16.33,15570,15800,15570,20200,10900,15570,15742.00,0.00,0,54,16110,15840,15510,15240,14910,15675,15075,61,4630,5000,10580,10,1,1214878,191,6.54,0.36,12,0.05,2410.00,44133.00,19050,20240412,-17.32,13150,20241209,19.77,15800,-0.32,20250423,13640,15.47,20250102,18690,-15.73,20240430,13150,19.77,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250423,090126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15580,10,2,0.06,529500,34,0.91,15570,15580,15570,20200,10900,15570,15573.53,0.00,0,0,16110,15840,15510,15240,14910,15675,15075,61,4630,5000,10580,10,1,1214878,189,6.46,0.35,12,0.00,2410.00,44133.00,19050,20240412,-18.22,13150,20241209,18.48,15780,-1.27,20250422,13640,14.22,20250102,18690,-16.64,20240430,13150,18.48,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250422,160123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15570,80,2,0.52,57149065,3729,84.01,15580,15780,15180,20100,10850,15490,15325.57,0.00,0,-119,15830,15660,15330,15160,14830,15745,15245,61,4610,5000,10530,10,1,1214878,189,6.46,0.35,12,0.31,2410.00,44133.00,19880,20240411,-21.68,13150,20241209,18.40,15780,-1.33,20250422,13640,14.15,20250102,18690,-16.69,20240430,13150,18.40,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250422,150125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15230,-260,5,-1.68,55534885,3624,81.64,15580,15780,15220,20100,10850,15490,15324.20,0.00,0,-117,15830,15660,15330,15160,14830,15745,15245,61,4610,5000,10530,10,1,1214878,185,6.32,0.35,12,0.30,2410.00,44133.00,19880,20240411,-23.39,13150,20241209,15.82,15780,-3.49,20250422,13640,11.66,20250102,18690,-18.51,20240430,13150,15.82,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250422,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15290,-200,5,-1.29,48101300,3137,70.67,15580,15780,15220,20100,10850,15490,15333.54,0.00,0,-117,15830,15660,15330,15160,14830,15745,15245,61,4610,5000,10530,10,1,1214878,186,6.34,0.35,12,0.26,2410.00,44133.00,19880,20240411,-23.09,13150,20241209,16.27,15780,-3.11,20250422,13640,12.10,20250102,18690,-18.19,20240430,13150,16.27,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20250401.csv b/001780/price/prices-20250401.csv index dcbd7e7d85cd..cd3a6c42fffd 100644 --- a/001780/price/prices-20250401.csv +++ b/001780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160124,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2160,25,2,1.17,591464135,273977,111.93,2165,2190,2140,2775,1495,2135,2158.81,2.52,0,69914,2171,2152,2121,2102,2071,2162,2112,484,640,500,1530,5,1,96830132,2092,11.49,0.67,12,0.28,188.00,3219.00,3650,20240418,-40.82,1755,20241209,23.08,2400,-10.00,20250211,1881,14.83,20250409,3575,-39.58,20240521,1755,23.08,20241209,3.04,Y,001780,500,484 억,,2439955,N,N,27267,N,00,N +20250423,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2155,20,2,0.94,536620650,248595,101.56,2165,2190,2140,2775,1495,2135,2158.61,2.52,0,63990,2171,2152,2121,2102,2071,2162,2112,484,640,500,1530,5,1,96830132,2087,11.46,0.67,12,0.26,188.00,3219.00,3650,20240418,-40.96,1755,20241209,22.79,2400,-10.21,20250211,1881,14.57,20250409,3575,-39.72,20240521,1755,22.79,20241209,3.04,Y,001780,500,484 억,,2439955,N,N,42210,N,00,N +20250423,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2160,25,2,1.17,471654042,218487,89.26,2165,2190,2140,2775,1495,2135,2158.73,2.52,0,55165,2171,2152,2121,2102,2071,2162,2112,484,640,500,1530,5,1,96830132,2092,11.49,0.67,12,0.23,188.00,3219.00,3650,20240418,-40.82,1755,20241209,23.08,2400,-10.00,20250211,1881,14.83,20250409,3575,-39.58,20240521,1755,23.08,20241209,3.04,Y,001780,500,484 억,,2439955,N,N,42210,N,00,N +20250423,130125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2165,30,2,1.41,324448931,150393,61.44,2165,2190,2140,2775,1495,2135,2157.34,2.52,0,22796,2171,2152,2121,2102,2071,2162,2112,484,640,500,1530,5,1,96830132,2096,11.52,0.67,12,0.16,188.00,3219.00,3650,20240418,-40.68,1755,20241209,23.36,2400,-9.79,20250211,1881,15.10,20250409,3575,-39.44,20240521,1755,23.36,20241209,3.04,Y,001780,500,484 억,,2439955,N,N,42210,N,00,N +20250423,120125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2160,25,2,1.17,261124341,121076,49.47,2165,2190,2140,2775,1495,2135,2156.70,2.52,0,9155,2171,2152,2121,2102,2071,2162,2112,484,640,500,1530,5,1,96830132,2092,11.49,0.67,12,0.13,188.00,3219.00,3650,20240418,-40.82,1755,20241209,23.08,2400,-10.00,20250211,1881,14.83,20250409,3575,-39.58,20240521,1755,23.08,20241209,3.04,Y,001780,500,484 억,,2439955,N,N,42210,N,00,N +20250423,110125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2155,20,2,0.94,203947371,94589,38.64,2165,2190,2140,2775,1495,2135,2156.14,2.52,0,-3005,2171,2152,2121,2102,2071,2162,2112,484,640,500,1530,5,1,96830132,2087,11.46,0.67,12,0.10,188.00,3219.00,3650,20240418,-40.96,1755,20241209,22.79,2400,-10.21,20250211,1881,14.57,20250409,3575,-39.72,20240521,1755,22.79,20241209,3.04,Y,001780,500,484 억,,2439955,N,N,42210,N,00,N +20250423,100125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2155,20,2,0.94,175927707,81543,33.31,2165,2190,2140,2775,1495,2135,2157.48,2.52,0,-9718,2171,2152,2121,2102,2071,2162,2112,484,640,500,1530,5,1,96830132,2087,11.46,0.67,12,0.08,188.00,3219.00,3650,20240418,-40.96,1755,20241209,22.79,2400,-10.21,20250211,1881,14.57,20250409,3575,-39.72,20240521,1755,22.79,20241209,3.04,Y,001780,500,484 억,,2439955,N,N,42210,N,00,N +20250423,090126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2170,35,2,1.64,9671285,4474,1.83,2165,2170,2150,2775,1495,2135,2161.66,2.52,0,-19,2171,2152,2121,2102,2071,2162,2112,484,640,500,1530,5,1,96830132,2101,11.54,0.67,12,0.00,188.00,3219.00,3650,20240418,-40.55,1755,20241209,23.65,2400,-9.58,20250211,1881,15.36,20250409,3575,-39.30,20240521,1755,23.65,20241209,3.04,Y,001780,500,484 억,,2439955,N,N,42210,N,00,N 20250422,160123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2135,15,2,0.71,513341968,241732,119.75,2115,2140,2090,2755,1485,2120,2123.60,2.46,0,61630,2176,2147,2126,2097,2076,2137,2087,484,635,500,1520,5,1,96830132,2067,11.36,0.66,12,0.25,188.00,3219.00,3650,20240418,-41.51,1755,20241209,21.65,2400,-11.04,20250211,1881,13.50,20250409,3575,-40.28,20240521,1755,21.65,20241209,3.05,Y,001780,500,484 억,,2381496,N,N,42210,N,00,N 20250422,150125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2120,0,3,0.00,471074463,221898,109.93,2115,2140,2090,2755,1485,2120,2122.94,2.46,0,52578,2176,2147,2126,2097,2076,2137,2087,484,635,500,1520,5,1,96830132,2053,11.28,0.66,12,0.23,188.00,3219.00,3650,20240418,-41.92,1755,20241209,20.80,2400,-11.67,20250211,1881,12.71,20250409,3575,-40.70,20240521,1755,20.80,20241209,3.05,Y,001780,500,484 억,,2381496,N,N,4716,N,00,N 20250422,140125,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2125,5,2,0.24,337081350,158621,78.58,2115,2140,2090,2755,1485,2120,2125.08,2.46,0,26314,2176,2147,2126,2097,2076,2137,2087,484,635,500,1520,5,1,96830132,2058,11.30,0.66,12,0.16,188.00,3219.00,3650,20240418,-41.78,1755,20241209,21.08,2400,-11.46,20250211,1881,12.97,20250409,3575,-40.56,20240521,1755,21.08,20241209,3.05,Y,001780,500,484 억,,2381496,N,N,4716,N,00,N diff --git a/001790/price/prices-20250401.csv b/001790/price/prices-20250401.csv index 34a723941042..ed1340ffdd95 100644 --- a/001790/price/prices-20250401.csv +++ b/001790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160124,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3780,225,2,6.33,179968455576,46494089,213.88,3620,4140,3547,4620,2490,3555,3870.84,1.97,0,361516,4088,3821,3663,3396,3238,3742,3317,448,1065,500,2700,5,1,89696580,3391,17.75,0.64,12,51.83,213.00,5865.00,4500,20250417,-16.00,2510,20241209,50.60,4500,-16.00,20250417,2595,45.66,20250304,4500,-16.00,20250417,2510,50.60,20241209,4.50,Y,001790,500,448 억,,1768457,N,N,139592,N,00,N +20250423,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3750,195,2,5.49,176675677415,45622449,209.87,3620,4140,3547,4620,2490,3555,3872.56,1.97,0,250245,4088,3821,3663,3396,3238,3742,3317,448,1065,500,2700,5,1,89696580,3364,17.61,0.64,12,50.86,213.00,5865.00,4500,20250417,-16.67,2510,20241209,49.40,4500,-16.67,20250417,2595,44.51,20250304,4500,-16.67,20250417,2510,49.40,20241209,4.50,Y,001790,500,448 억,,1768457,N,N,210485,N,00,N +20250423,140125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3775,220,2,6.19,171147646218,44154520,203.12,3620,4140,3547,4620,2490,3555,3876.11,1.97,0,222256,4088,3821,3663,3396,3238,3742,3317,448,1065,500,2700,5,1,89696580,3386,17.72,0.64,12,49.23,213.00,5865.00,4500,20250417,-16.11,2510,20241209,50.40,4500,-16.11,20250417,2595,45.47,20250304,4500,-16.11,20250417,2510,50.40,20241209,4.50,Y,001790,500,448 억,,1768457,N,N,210485,N,00,N +20250423,130125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3765,210,2,5.91,166777560133,42991231,197.77,3620,4140,3547,4620,2490,3555,3879.34,1.97,0,188252,4088,3821,3663,3396,3238,3742,3317,448,1065,500,2700,5,1,89696580,3377,17.68,0.64,12,47.93,213.00,5865.00,4500,20250417,-16.33,2510,20241209,50.00,4500,-16.33,20250417,2595,45.09,20250304,4500,-16.33,20250417,2510,50.00,20241209,4.50,Y,001790,500,448 억,,1768457,N,N,210485,N,00,N +20250423,120126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3757,202,2,5.68,147462565439,37891374,174.31,3620,4140,3547,4620,2490,3555,3891.72,1.97,0,196477,4088,3821,3663,3396,3238,3742,3317,448,1065,500,2700,5,1,89696580,3370,17.64,0.64,12,42.24,213.00,5865.00,4500,20250417,-16.51,2510,20241209,49.68,4500,-16.51,20250417,2595,44.78,20250304,4500,-16.51,20250417,2510,49.68,20241209,4.50,Y,001790,500,448 억,,1768457,N,N,210485,N,00,N +20250423,110125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3715,160,2,4.50,139434521694,35748370,164.45,3620,4140,3547,4620,2490,3555,3900.44,1.97,0,262972,4088,3821,3663,3396,3238,3742,3317,448,1065,500,2700,5,1,89696580,3332,17.44,0.63,12,39.85,213.00,5865.00,4500,20250417,-17.44,2510,20241209,48.01,4500,-17.44,20250417,2595,43.16,20250304,4500,-17.44,20250417,2510,48.01,20241209,4.50,Y,001790,500,448 억,,1768457,N,N,210485,N,00,N +20250423,100126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,4005,450,2,12.66,76396732593,19773050,90.96,3620,4045,3547,4620,2490,3555,3863.68,1.97,0,52644,4088,3821,3663,3396,3238,3742,3317,448,1065,500,2700,5,1,89696580,3592,18.80,0.68,12,22.04,213.00,5865.00,4500,20250417,-11.00,2510,20241209,59.56,4500,-11.00,20250417,2595,54.34,20250304,4500,-11.00,20250417,2510,59.56,20241209,4.50,Y,001790,500,448 억,,1768457,N,N,210485,N,00,N +20250423,090126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3670,115,2,3.23,1014631813,279226,1.28,3620,3680,3615,4620,2490,3555,3633.73,1.97,0,7090,4088,3821,3663,3396,3238,3742,3317,448,1065,500,2700,5,1,89696580,3292,17.23,0.63,12,0.31,213.00,5865.00,4500,20250417,-18.44,2510,20241209,46.22,4500,-18.44,20250417,2595,41.43,20250304,4500,-18.44,20250417,2510,46.22,20241209,4.50,Y,001790,500,448 억,,1768457,N,N,210485,N,00,N 20250422,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3555,-240,5,-6.32,78722333679,21104040,33.40,3660,3930,3505,4930,2660,3795,3730.42,1.89,0,72276,4338,4066,3683,3411,3028,4202,3547,448,1135,500,2880,5,1,89696580,3189,16.69,0.61,12,23.53,213.00,5865.00,4500,20250417,-21.00,2510,20241209,41.63,4500,-21.00,20250417,2595,36.99,20250304,4500,-21.00,20250417,2510,41.63,20241209,3.90,Y,001790,500,448 억,,1695091,N,N,207485,N,00,N 20250422,150125,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3550,-245,5,-6.46,76770294031,20555152,32.53,3660,3930,3505,4930,2660,3795,3734.84,1.89,0,-38602,4338,4066,3683,3411,3028,4202,3547,448,1135,500,2880,5,1,89696580,3184,16.67,0.61,12,22.92,213.00,5865.00,4500,20250417,-21.11,2510,20241209,41.43,4500,-21.11,20250417,2595,36.80,20250304,4500,-21.11,20250417,2510,41.43,20241209,3.90,Y,001790,500,448 억,,1695091,N,N,258271,N,00,N 20250422,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3590,-205,5,-5.40,74210270573,19842003,31.40,3660,3930,3505,4930,2660,3795,3740.06,1.89,0,-80809,4338,4066,3683,3411,3028,4202,3547,448,1135,500,2880,5,1,89696580,3220,16.85,0.61,12,22.12,213.00,5865.00,4500,20250417,-20.22,2510,20241209,43.03,4500,-20.22,20250417,2595,38.34,20250304,4500,-20.22,20250417,2510,43.03,20241209,3.90,Y,001790,500,448 억,,1695091,N,N,258271,N,00,N diff --git a/001800/price/prices-20250401.csv b/001800/price/prices-20250401.csv index 31e52dece8c9..fc37594ed420 100644 --- a/001800/price/prices-20250401.csv +++ b/001800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160124,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17080,-90,5,-0.52,1625867015,94980,58.84,17380,17380,16970,22300,12020,17170,17118.00,10.85,0,-6038,17376,17272,17086,16982,16796,17325,17035,313,5130,500,13390,10,1,62645422,10700,6.66,0.45,12,0.15,2564.00,38030.00,17380,20250423,-1.73,13700,20240419,24.67,17380,-1.73,20250423,14650,16.59,20250116,17380,-1.73,20250423,14000,22.00,20240425,0.12,Y,001800,500,313 억,,6796035,N,N,6209,N,00,N +20250423,150126,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17120,-50,5,-0.29,1388262635,81075,50.23,17380,17380,16970,22300,12020,17170,17123.19,10.85,0,-5720,17376,17272,17086,16982,16796,17325,17035,313,5130,500,13390,10,1,62645422,10725,6.68,0.45,12,0.13,2564.00,38030.00,17380,20250423,-1.50,13700,20240419,24.96,17380,-1.50,20250423,14650,16.86,20250116,17380,-1.50,20250423,14000,22.29,20240425,0.12,Y,001800,500,313 억,,6796035,N,N,5841,N,00,N +20250423,140126,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17150,-20,5,-0.12,1119568805,65392,40.51,17380,17380,16970,22300,12020,17170,17120.88,10.85,0,-6252,17376,17272,17086,16982,16796,17325,17035,313,5130,500,13390,10,1,62645422,10744,6.69,0.45,12,0.10,2564.00,38030.00,17380,20250423,-1.32,13700,20240419,25.18,17380,-1.32,20250423,14650,17.06,20250116,17380,-1.32,20250423,14000,22.50,20240425,0.12,Y,001800,500,313 억,,6796035,N,N,5841,N,00,N +20250423,130126,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17140,-30,5,-0.17,980286670,57267,35.48,17380,17380,16970,22300,12020,17170,17117.83,10.85,0,-6112,17376,17272,17086,16982,16796,17325,17035,313,5130,500,13390,10,1,62645422,10737,6.68,0.45,12,0.09,2564.00,38030.00,17380,20250423,-1.38,13700,20240419,25.11,17380,-1.38,20250423,14650,17.00,20250116,17380,-1.38,20250423,14000,22.43,20240425,0.12,Y,001800,500,313 억,,6796035,N,N,5841,N,00,N +20250423,120126,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17080,-90,5,-0.52,837951610,48954,30.33,17380,17380,16970,22300,12020,17170,17117.12,10.85,0,-5689,17376,17272,17086,16982,16796,17325,17035,313,5130,500,13390,10,1,62645422,10700,6.66,0.45,12,0.08,2564.00,38030.00,17380,20250423,-1.73,13700,20240419,24.67,17380,-1.73,20250423,14650,16.59,20250116,17380,-1.73,20250423,14000,22.00,20240425,0.12,Y,001800,500,313 억,,6796035,N,N,5841,N,00,N +20250423,110125,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17030,-140,5,-0.82,702924850,41029,25.42,17380,17380,16970,22300,12020,17170,17132.39,10.85,0,-8713,17376,17272,17086,16982,16796,17325,17035,313,5130,500,13390,10,1,62645422,10669,6.64,0.45,12,0.07,2564.00,38030.00,17380,20250423,-2.01,13700,20240419,24.31,17380,-2.01,20250423,14650,16.25,20250116,17380,-2.01,20250423,14000,21.64,20240425,0.12,Y,001800,500,313 억,,6796035,N,N,5841,N,00,N +20250423,100126,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17050,-120,5,-0.70,523321450,30471,18.88,17380,17380,17000,22300,12020,17170,17174.41,10.85,0,-7348,17376,17272,17086,16982,16796,17325,17035,313,5130,500,13390,10,1,62645422,10681,6.65,0.45,12,0.05,2564.00,38030.00,17380,20250423,-1.90,13700,20240419,24.45,17380,-1.90,20250423,14650,16.38,20250116,17380,-1.90,20250423,14000,21.79,20240425,0.12,Y,001800,500,313 억,,6796035,N,N,5841,N,00,N +20250423,090127,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17290,120,2,0.70,84747870,4884,3.03,17380,17380,17290,22300,12020,17170,17352.14,10.85,0,-1959,17376,17272,17086,16982,16796,17325,17035,313,5130,500,13390,10,1,62645422,10831,6.74,0.45,12,0.01,2564.00,38030.00,17380,20250423,-0.52,13700,20240419,26.20,17380,-0.52,20250423,14650,18.02,20250116,17380,-0.52,20250423,14000,23.50,20240425,0.12,Y,001800,500,313 억,,6796035,N,N,5841,N,00,N 20250422,160124,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17170,210,2,1.24,2760297965,161414,141.55,17000,17190,16900,22000,11880,16960,17100.73,10.75,0,67957,17253,17106,16823,16676,16393,17180,16750,313,5040,500,13220,10,1,62645422,10756,6.70,0.45,12,0.26,2564.00,38030.00,17190,20250422,-0.12,13700,20240419,25.33,17190,-0.12,20250422,14650,17.20,20250116,17190,-0.12,20250422,13800,24.42,20240422,0.12,Y,001800,500,313 억,,6736792,N,N,5841,N,00,N 20250422,150125,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17170,210,2,1.24,2606240950,152440,133.68,17000,17190,16900,22000,11880,16960,17096.83,10.75,0,66263,17253,17106,16823,16676,16393,17180,16750,313,5040,500,13220,10,1,62645422,10756,6.70,0.45,12,0.24,2564.00,38030.00,17190,20250422,-0.12,13700,20240419,25.33,17190,-0.12,20250422,14650,17.20,20250116,17190,-0.12,20250422,13800,24.42,20240422,0.12,Y,001800,500,313 억,,6736792,N,N,6472,N,00,N 20250422,140126,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,17190,230,2,1.36,2240090875,131117,114.98,17000,17190,16900,22000,11880,16960,17084.67,10.75,0,56279,17253,17106,16823,16676,16393,17180,16750,313,5040,500,13220,10,1,62645422,10769,6.70,0.45,12,0.21,2564.00,38030.00,17190,20250422,0.00,13700,20240419,25.47,17190,0.00,20250422,14650,17.34,20250116,17190,0.00,20250422,13800,24.57,20240422,0.12,Y,001800,500,313 억,,6736792,N,N,6472,N,00,N diff --git a/001810/price/prices-20250401.csv b/001810/price/prices-20250401.csv index 0b8da16ac6e5..29ab8db811ec 100644 --- a/001810/price/prices-20250401.csv +++ b/001810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160125,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1548,29,2,1.91,58259150,37622,17.86,1543,1563,1519,1974,1064,1519,1548.54,1.35,0,-800,1645,1582,1547,1484,1449,1564,1466,111,455,500,1030,1,1,22137500,343,10.39,0.17,12,0.17,149.00,9075.00,2120,20240529,-26.98,1340,20241210,15.52,1700,-8.94,20250102,1345,15.09,20250313,2120,-26.98,20240529,1340,15.52,20241210,0.18,Y,001810,500,110 억,,299269,N,N,0,N,00,N +20250423,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1538,19,2,1.25,54060423,34899,16.57,1543,1563,1519,1974,1064,1519,1549.05,1.35,0,-543,1645,1582,1547,1484,1449,1564,1466,111,455,500,1030,1,1,22137500,340,10.32,0.17,12,0.16,149.00,9075.00,2120,20240529,-27.45,1340,20241210,14.78,1700,-9.53,20250102,1345,14.35,20250313,2120,-27.45,20240529,1340,14.78,20241210,0.18,Y,001810,500,110 억,,299269,N,N,0,N,00,N +20250423,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1558,39,2,2.57,49882556,32191,15.28,1543,1563,1519,1974,1064,1519,1549.58,1.35,0,-1090,1645,1582,1547,1484,1449,1564,1466,111,455,500,1030,1,1,22137500,345,10.46,0.17,12,0.15,149.00,9075.00,2120,20240529,-26.51,1340,20241210,16.27,1700,-8.35,20250102,1345,15.84,20250313,2120,-26.51,20240529,1340,16.27,20241210,0.18,Y,001810,500,110 억,,299269,N,N,0,N,00,N +20250423,130126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1554,35,2,2.30,43187347,27886,13.24,1543,1563,1519,1974,1064,1519,1548.71,1.35,0,-1203,1645,1582,1547,1484,1449,1564,1466,111,455,500,1030,1,1,22137500,344,10.43,0.17,12,0.13,149.00,9075.00,2120,20240529,-26.70,1340,20241210,15.97,1700,-8.59,20250102,1345,15.54,20250313,2120,-26.70,20240529,1340,15.97,20241210,0.18,Y,001810,500,110 억,,299269,N,N,0,N,00,N +20250423,120126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1548,29,2,1.91,20936492,13592,6.45,1543,1556,1519,1974,1064,1519,1540.35,1.35,0,-951,1645,1582,1547,1484,1449,1564,1466,111,455,500,1030,1,1,22137500,343,10.39,0.17,12,0.06,149.00,9075.00,2120,20240529,-26.98,1340,20241210,15.52,1700,-8.94,20250102,1345,15.09,20250313,2120,-26.98,20240529,1340,15.52,20241210,0.18,Y,001810,500,110 억,,299269,N,N,0,N,00,N +20250423,110126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1549,30,2,1.97,16883652,10973,5.21,1543,1556,1519,1974,1064,1519,1538.65,1.35,0,-728,1645,1582,1547,1484,1449,1564,1466,111,455,500,1030,1,1,22137500,343,10.40,0.17,12,0.05,149.00,9075.00,2120,20240529,-26.93,1340,20241210,15.60,1700,-8.88,20250102,1345,15.17,20250313,2120,-26.93,20240529,1340,15.60,20241210,0.18,Y,001810,500,110 억,,299269,N,N,0,N,00,N +20250423,100126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1551,32,2,2.11,11912805,7764,3.69,1543,1556,1519,1974,1064,1519,1534.36,1.35,0,-562,1645,1582,1547,1484,1449,1564,1466,111,455,500,1030,1,1,22137500,343,10.41,0.17,12,0.04,149.00,9075.00,2120,20240529,-26.84,1340,20241210,15.75,1700,-8.76,20250102,1345,15.32,20250313,2120,-26.84,20240529,1340,15.75,20241210,0.18,Y,001810,500,110 억,,299269,N,N,0,N,00,N +20250423,090127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1539,20,2,1.32,942183,613,0.29,1543,1544,1519,1974,1064,1519,1537.00,1.35,0,-10,1645,1582,1547,1484,1449,1564,1466,111,455,500,1030,1,1,22137500,341,10.33,0.17,12,0.00,149.00,9075.00,2120,20240529,-27.41,1340,20241210,14.85,1700,-9.47,20250102,1345,14.42,20250313,2120,-27.41,20240529,1340,14.85,20241210,0.18,Y,001810,500,110 억,,299269,N,N,0,N,00,N 20250422,160124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1519,-5,5,-0.33,329611842,210466,1714.87,1540,1610,1512,1981,1067,1524,1566.41,1.31,0,8455,1540,1531,1520,1511,1500,1536,1516,111,457,500,1030,1,1,22137500,336,10.19,0.17,12,0.95,149.00,9075.00,2120,20240529,-28.35,1340,20241210,13.36,1700,-10.65,20250102,1345,12.94,20250313,2120,-28.35,20240529,1340,13.36,20241210,0.18,Y,001810,500,110 억,,290952,N,N,0,N,00,N 20250422,150126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1522,-2,5,-0.13,320585340,204519,1666.41,1540,1610,1512,1981,1067,1524,1567.51,1.31,0,9851,1540,1531,1520,1511,1500,1536,1516,111,457,500,1030,1,1,22137500,337,10.21,0.17,12,0.92,149.00,9075.00,2120,20240529,-28.21,1340,20241210,13.58,1700,-10.47,20250102,1345,13.16,20250313,2120,-28.21,20240529,1340,13.58,20241210,0.18,Y,001810,500,110 억,,290952,N,N,0,N,00,N 20250422,140126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1515,-9,5,-0.59,315831796,201378,1640.82,1540,1610,1512,1981,1067,1524,1568.36,1.31,0,9245,1540,1531,1520,1511,1500,1536,1516,111,457,500,1030,1,1,22137500,335,10.17,0.17,12,0.91,149.00,9075.00,2120,20240529,-28.54,1340,20241210,13.06,1700,-10.88,20250102,1345,12.64,20250313,2120,-28.54,20240529,1340,13.06,20241210,0.18,Y,001810,500,110 억,,290952,N,N,0,N,00,N diff --git a/001820/price/prices-20250401.csv b/001820/price/prices-20250401.csv index f45904a1989d..042ef65b67ac 100644 --- a/001820/price/prices-20250401.csv +++ b/001820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25050,650,2,2.66,549591700,22029,118.88,24850,25200,24650,31700,17100,24400,24948.50,6.70,0,8955,24833,24616,24433,24216,24033,24725,24325,104,7300,1000,18050,50,1,10395000,2604,11.93,0.98,12,0.21,2100.00,25647.00,54500,20240429,-54.04,21500,20250409,16.51,32800,-23.63,20250211,21500,16.51,20250409,54500,-54.04,20240429,21500,16.51,20250409,2.26,Y,001820,1000,103 억,,696696,N,N,30,N,00,N +20250423,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,700,2,2.87,506908400,20327,109.70,24850,25200,24650,31700,17100,24400,24937.69,6.70,0,7944,24833,24616,24433,24216,24033,24725,24325,104,7300,1000,18050,50,1,10395000,2609,11.95,0.98,12,0.20,2100.00,25647.00,54500,20240429,-53.94,21500,20250409,16.74,32800,-23.48,20250211,21500,16.74,20250409,54500,-53.94,20240429,21500,16.74,20250409,2.26,Y,001820,1000,103 억,,696696,N,N,317,N,00,N +20250423,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,700,2,2.87,458109850,18385,99.22,24850,25150,24650,31700,17100,24400,24917.59,6.70,0,6558,24833,24616,24433,24216,24033,24725,24325,104,7300,1000,18050,50,1,10395000,2609,11.95,0.98,12,0.18,2100.00,25647.00,54500,20240429,-53.94,21500,20250409,16.74,32800,-23.48,20250211,21500,16.74,20250409,54500,-53.94,20240429,21500,16.74,20250409,2.26,Y,001820,1000,103 억,,696696,N,N,317,N,00,N +20250423,130126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,600,2,2.46,382253875,15358,82.88,24850,25100,24650,31700,17100,24400,24889.56,6.70,0,4806,24833,24616,24433,24216,24033,24725,24325,104,7300,1000,18050,50,1,10395000,2599,11.90,0.97,12,0.15,2100.00,25647.00,54500,20240429,-54.13,21500,20250409,16.28,32800,-23.78,20250211,21500,16.28,20250409,54500,-54.13,20240429,21500,16.28,20250409,2.26,Y,001820,1000,103 억,,696696,N,N,317,N,00,N +20250423,120127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25050,650,2,2.66,345135275,13874,74.87,24850,25100,24650,31700,17100,24400,24876.41,6.70,0,4748,24833,24616,24433,24216,24033,24725,24325,104,7300,1000,18050,50,1,10395000,2604,11.93,0.98,12,0.13,2100.00,25647.00,54500,20240429,-54.04,21500,20250409,16.51,32800,-23.63,20250211,21500,16.51,20250409,54500,-54.04,20240429,21500,16.51,20250409,2.26,Y,001820,1000,103 억,,696696,N,N,317,N,00,N +20250423,110126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,600,2,2.46,281309525,11324,61.11,24850,25100,24650,31700,17100,24400,24841.89,6.70,0,3734,24833,24616,24433,24216,24033,24725,24325,104,7300,1000,18050,50,1,10395000,2599,11.90,0.97,12,0.11,2100.00,25647.00,54500,20240429,-54.13,21500,20250409,16.28,32800,-23.78,20250211,21500,16.28,20250409,54500,-54.13,20240429,21500,16.28,20250409,2.26,Y,001820,1000,103 억,,696696,N,N,317,N,00,N +20250423,100127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24850,450,2,1.84,172824400,6973,37.63,24850,24950,24650,31700,17100,24400,24784.80,6.70,0,889,24833,24616,24433,24216,24033,24725,24325,104,7300,1000,18050,50,1,10395000,2583,11.83,0.97,12,0.07,2100.00,25647.00,54500,20240429,-54.40,21500,20250409,15.58,32800,-24.24,20250211,21500,15.58,20250409,54500,-54.40,20240429,21500,15.58,20250409,2.26,Y,001820,1000,103 억,,696696,N,N,317,N,00,N +20250423,090127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24850,450,2,1.84,720650,29,0.16,24850,24850,24850,31700,17100,24400,24850.00,6.70,0,-5,24833,24616,24433,24216,24033,24725,24325,104,7300,1000,18050,50,1,10395000,2583,11.83,0.97,12,0.00,2100.00,25647.00,54500,20240429,-54.40,21500,20250409,15.58,32800,-24.24,20250211,21500,15.58,20250409,54500,-54.40,20240429,21500,15.58,20250409,2.26,Y,001820,1000,103 억,,696696,N,N,317,N,00,N 20250422,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-350,5,-1.41,453624150,18530,93.78,24350,24650,24250,32150,17350,24750,24480.83,6.71,0,-1061,25616,25182,24966,24532,24316,25075,24425,104,7400,1000,18310,50,1,10395000,2536,11.62,0.95,12,0.18,2100.00,25647.00,54500,20240429,-55.23,21500,20250409,13.49,32800,-25.61,20250211,21500,13.49,20250409,54500,-55.23,20240429,21500,13.49,20250409,2.28,Y,001820,1000,103 억,,697732,N,N,317,N,00,N 20250422,150126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-250,5,-1.01,401439200,16395,82.97,24350,24650,24250,32150,17350,24750,24485.47,6.71,0,-1062,25616,25182,24966,24532,24316,25075,24425,104,7400,1000,18310,50,1,10395000,2547,11.67,0.96,12,0.16,2100.00,25647.00,54500,20240429,-55.05,21500,20250409,13.95,32800,-25.30,20250211,21500,13.95,20250409,54500,-55.05,20240429,21500,13.95,20250409,2.28,Y,001820,1000,103 억,,697732,N,N,323,N,00,N 20250422,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24450,-300,5,-1.21,364389800,14882,75.32,24350,24650,24250,32150,17350,24750,24485.27,6.71,0,-1049,25616,25182,24966,24532,24316,25075,24425,104,7400,1000,18310,50,1,10395000,2542,11.64,0.95,12,0.14,2100.00,25647.00,54500,20240429,-55.14,21500,20250409,13.72,32800,-25.46,20250211,21500,13.72,20250409,54500,-55.14,20240429,21500,13.72,20250409,2.28,Y,001820,1000,103 억,,697732,N,N,323,N,00,N diff --git a/001840/price/prices-20250401.csv b/001840/price/prices-20250401.csv index f83eb7cc6ae2..867152292c8b 100644 --- a/001840/price/prices-20250401.csv +++ b/001840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N +20250423,150127,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N +20250423,140127,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N +20250423,130127,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N +20250423,120127,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N +20250423,110126,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N +20250423,100127,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N +20250423,090128,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N 20250422,160125,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N 20250422,150126,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N 20250422,140127,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-0.74,2.14,12,0.00,-2172.00,756.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.11,Y,001840,500,111 억,,553630,N,N,0,N,00,N diff --git a/001940/price/prices-20250401.csv b/001940/price/prices-20250401.csv index f030ffc5abfd..9ea2a4029f28 100644 --- a/001940/price/prices-20250401.csv +++ b/001940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20900,200,2,0.97,145941600,7032,72.62,20700,20900,20450,26900,14500,20700,20753.92,7.53,0,1005,21166,20932,20516,20282,19866,21050,20400,185,6200,1000,15310,50,1,14176380,2963,10.41,0.25,12,0.05,2007.00,84443.00,23600,20241213,-11.44,18060,20250203,15.73,20900,0.00,20250423,18060,15.73,20250203,23600,-11.44,20241213,18060,15.73,20250203,0.06,Y,001940,1000,184 억,,1067683,N,N,425,N,00,N +20250423,150127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20900,200,2,0.97,130866700,6310,65.17,20700,20900,20450,26900,14500,20700,20739.57,7.53,0,1188,21166,20932,20516,20282,19866,21050,20400,185,6200,1000,15310,50,1,14176380,2963,10.41,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.44,18060,20250203,15.73,20900,0.00,20250423,18060,15.73,20250203,23600,-11.44,20241213,18060,15.73,20250203,0.06,Y,001940,1000,184 억,,1067683,N,N,258,N,00,N +20250423,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,150,2,0.72,112788150,5444,56.22,20700,20900,20450,26900,14500,20700,20717.88,7.53,0,1332,21166,20932,20516,20282,19866,21050,20400,185,6200,1000,15310,50,1,14176380,2956,10.39,0.25,12,0.04,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20900,-0.24,20250423,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.06,Y,001940,1000,184 억,,1067683,N,N,258,N,00,N +20250423,130127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,150,2,0.72,100648650,4862,50.21,20700,20850,20450,26900,14500,20700,20701.08,7.53,0,1276,21166,20932,20516,20282,19866,21050,20400,185,6200,1000,15310,50,1,14176380,2956,10.39,0.25,12,0.03,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20850,0.00,20250423,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.06,Y,001940,1000,184 억,,1067683,N,N,258,N,00,N +20250423,120127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,150,2,0.72,85627900,4141,42.77,20700,20850,20450,26900,14500,20700,20678.07,7.53,0,1062,21166,20932,20516,20282,19866,21050,20400,185,6200,1000,15310,50,1,14176380,2956,10.39,0.25,12,0.03,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20850,0.00,20250423,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.06,Y,001940,1000,184 억,,1067683,N,N,258,N,00,N +20250423,110126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20850,150,2,0.72,70587750,3419,35.31,20700,20850,20450,26900,14500,20700,20645.73,7.53,0,985,21166,20932,20516,20282,19866,21050,20400,185,6200,1000,15310,50,1,14176380,2956,10.39,0.25,12,0.02,2007.00,84443.00,23600,20241213,-11.65,18060,20250203,15.45,20850,0.00,20250423,18060,15.45,20250203,23600,-11.65,20241213,18060,15.45,20250203,0.06,Y,001940,1000,184 억,,1067683,N,N,258,N,00,N +20250423,100127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20700,0,3,0.00,45556150,2213,22.85,20700,20800,20450,26900,14500,20700,20585.70,7.53,0,386,21166,20932,20516,20282,19866,21050,20400,185,6200,1000,15310,50,1,14176380,2935,10.31,0.25,12,0.02,2007.00,84443.00,23600,20241213,-12.29,18060,20250203,14.62,20800,-0.48,20250423,18060,14.62,20250203,23600,-12.29,20241213,18060,14.62,20250203,0.06,Y,001940,1000,184 억,,1067683,N,N,258,N,00,N +20250423,090128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20700,0,3,0.00,517500,25,0.26,20700,20700,20700,26900,14500,20700,20700.00,7.53,0,0,21166,20932,20516,20282,19866,21050,20400,185,6200,1000,15310,50,1,14176380,2935,10.31,0.25,12,0.00,2007.00,84443.00,23600,20241213,-12.29,18060,20250203,14.62,20750,-0.24,20250422,18060,14.62,20250203,23600,-12.29,20241213,18060,14.62,20250203,0.06,Y,001940,1000,184 억,,1067683,N,N,258,N,00,N 20250422,160125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20700,250,2,1.22,198161875,9683,165.63,20100,20750,20100,26550,14350,20450,20464.93,7.52,0,1300,20896,20672,20276,20052,19656,20785,20165,185,6100,1000,15130,50,1,14176380,2935,10.31,0.25,12,0.07,2007.00,84443.00,23600,20241213,-12.29,18060,20250203,14.62,20750,-0.24,20250422,18060,14.62,20250203,23600,-12.29,20241213,18060,14.62,20250203,0.06,Y,001940,1000,184 억,,1066726,N,N,258,N,00,N 20250422,150127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20600,150,2,0.73,188359625,9209,157.53,20100,20750,20100,26550,14350,20450,20453.86,7.52,0,1148,20896,20672,20276,20052,19656,20785,20165,185,6100,1000,15130,50,1,14176380,2920,10.26,0.24,12,0.06,2007.00,84443.00,23600,20241213,-12.71,18060,20250203,14.06,20750,-0.72,20250422,18060,14.06,20250203,23600,-12.71,20241213,18060,14.06,20250203,0.06,Y,001940,1000,184 억,,1066726,N,N,57,N,00,N 20250422,140127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,20650,200,2,0.98,164799400,8070,138.04,20100,20700,20100,26550,14350,20450,20421.24,7.52,0,1358,20896,20672,20276,20052,19656,20785,20165,185,6100,1000,15130,50,1,14176380,2927,10.29,0.24,12,0.06,2007.00,84443.00,23600,20241213,-12.50,18060,20250203,14.34,20700,-0.24,20250422,18060,14.34,20250203,23600,-12.50,20241213,18060,14.34,20250203,0.06,Y,001940,1000,184 억,,1066726,N,N,57,N,00,N diff --git a/002020/price/prices-20250401.csv b/002020/price/prices-20250401.csv index 1514386ceb4e..63997cdfd654 100644 --- a/002020/price/prices-20250401.csv +++ b/002020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25350,250,2,1.00,2536959650,101167,39.39,24800,25550,24500,32600,17600,25100,25076.94,7.62,0,-10104,27666,26382,24166,22882,20666,27025,23525,631,7500,5000,18570,50,1,12626426,3201,2.04,0.21,12,0.80,12429.00,120681.00,31000,20250320,-18.23,12570,20241209,101.67,31000,-18.23,20250320,13650,85.71,20250203,31000,-18.23,20250320,12570,101.67,20241209,2.06,Y,002020,5000,631 억,,961704,N,N,11282,N,00,N +20250423,150128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25300,200,2,0.80,2315886600,92398,35.98,24800,25550,24500,32600,17600,25100,25064.25,7.62,0,-10878,27666,26382,24166,22882,20666,27025,23525,631,7500,5000,18570,50,1,12626426,3194,2.04,0.21,12,0.73,12429.00,120681.00,31000,20250320,-18.39,12570,20241209,101.27,31000,-18.39,20250320,13650,85.35,20250203,31000,-18.39,20250320,12570,101.27,20241209,2.06,Y,002020,5000,631 억,,961704,N,N,11864,N,00,N +20250423,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25500,400,2,1.59,2109564025,84246,32.80,24800,25550,24500,32600,17600,25100,25040.52,7.62,0,-11200,27666,26382,24166,22882,20666,27025,23525,631,7500,5000,18570,50,1,12626426,3220,2.05,0.21,12,0.67,12429.00,120681.00,31000,20250320,-17.74,12570,20241209,102.86,31000,-17.74,20250320,13650,86.81,20250203,31000,-17.74,20250320,12570,102.86,20241209,2.06,Y,002020,5000,631 억,,961704,N,N,11864,N,00,N +20250423,130127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25400,300,2,1.20,1911814800,76457,29.77,24800,25500,24500,32600,17600,25100,25005.10,7.62,0,-9354,27666,26382,24166,22882,20666,27025,23525,631,7500,5000,18570,50,1,12626426,3207,2.04,0.21,12,0.61,12429.00,120681.00,31000,20250320,-18.06,12570,20241209,102.07,31000,-18.06,20250320,13650,86.08,20250203,31000,-18.06,20250320,12570,102.07,20241209,2.06,Y,002020,5000,631 억,,961704,N,N,11864,N,00,N +20250423,120127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25150,50,2,0.20,1629096250,65261,25.41,24800,25500,24500,32600,17600,25100,24962.78,7.62,0,-8115,27666,26382,24166,22882,20666,27025,23525,631,7500,5000,18570,50,1,12626426,3176,2.02,0.21,12,0.52,12429.00,120681.00,31000,20250320,-18.87,12570,20241209,100.08,31000,-18.87,20250320,13650,84.25,20250203,31000,-18.87,20250320,12570,100.08,20241209,2.06,Y,002020,5000,631 억,,961704,N,N,11864,N,00,N +20250423,110127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25250,150,2,0.60,1431020975,57366,22.34,24800,25500,24500,32600,17600,25100,24945.45,7.62,0,-7081,27666,26382,24166,22882,20666,27025,23525,631,7500,5000,18570,50,1,12626426,3188,2.03,0.21,12,0.45,12429.00,120681.00,31000,20250320,-18.55,12570,20241209,100.88,31000,-18.55,20250320,13650,84.98,20250203,31000,-18.55,20250320,12570,100.88,20241209,2.06,Y,002020,5000,631 억,,961704,N,N,11864,N,00,N +20250423,100127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24950,-150,5,-0.60,1123941575,45096,17.56,24800,25500,24500,32600,17600,25100,24923.31,7.62,0,-6601,27666,26382,24166,22882,20666,27025,23525,631,7500,5000,18570,50,1,12626426,3150,2.01,0.21,12,0.36,12429.00,120681.00,31000,20250320,-19.52,12570,20241209,98.49,31000,-19.52,20250320,13650,82.78,20250203,31000,-19.52,20250320,12570,98.49,20241209,2.06,Y,002020,5000,631 억,,961704,N,N,11864,N,00,N +20250423,090128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24650,-450,5,-1.79,69896750,2819,1.10,24800,24950,24650,32600,17600,25100,24794.77,7.62,0,-313,27666,26382,24166,22882,20666,27025,23525,631,7500,5000,18570,50,1,12626426,3112,1.98,0.20,12,0.02,12429.00,120681.00,31000,20250320,-20.48,12570,20241209,96.10,31000,-20.48,20250320,13650,80.59,20250203,31000,-20.48,20250320,12570,96.10,20241209,2.06,Y,002020,5000,631 억,,961704,N,N,11864,N,00,N 20250422,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25100,3150,2,14.35,6241576650,256818,289.69,21950,25450,21950,28500,15400,21950,24303.00,7.52,0,6887,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3169,2.02,0.21,12,2.03,12429.00,120681.00,31000,20250320,-19.03,12570,20241209,99.68,31000,-19.03,20250320,13650,83.88,20250203,31000,-19.03,20250320,12570,99.68,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,11864,N,00,N 20250422,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25300,3350,2,15.26,5680273425,234560,264.58,21950,25450,21950,28500,15400,21950,24216.72,7.52,0,6727,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3194,2.04,0.21,12,1.86,12429.00,120681.00,31000,20250320,-18.39,12570,20241209,101.27,31000,-18.39,20250320,13650,85.35,20250203,31000,-18.39,20250320,12570,101.27,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,7863,N,00,N 20250422,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24700,2750,2,12.53,4274738150,178622,201.48,21950,25200,21950,28500,15400,21950,23931.76,7.52,0,17989,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3119,1.99,0.20,12,1.41,12429.00,120681.00,31000,20250320,-20.32,12570,20241209,96.50,31000,-20.32,20250320,13650,80.95,20250203,31000,-20.32,20250320,12570,96.50,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,7863,N,00,N diff --git a/002030/price/prices-20250401.csv b/002030/price/prices-20250401.csv index aba93d54d821..b38f638fa183 100644 --- a/002030/price/prices-20250401.csv +++ b/002030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,269000,500,2,0.19,149702500,557,93.30,270000,271000,267500,349000,188000,268500,268765.71,7.94,0,-85,270166,269332,267666,266832,265166,269750,267250,110,80500,5000,198690,500,1,2084140,5606,9.17,0.48,12,0.03,29335.00,564755.00,282000,20250415,-4.61,219000,20240426,22.83,282000,-4.61,20250415,228500,17.72,20250106,282000,-4.61,20250415,219000,22.83,20240426,0.09,Y,002030,5000,109 억,,165381,N,N,14,N,00,N +20250423,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,269000,500,2,0.19,82748000,308,51.59,270000,271000,267500,349000,188000,268500,268662.34,7.94,0,-60,270166,269332,267666,266832,265166,269750,267250,110,80500,5000,198690,500,1,2084140,5606,9.17,0.48,12,0.01,29335.00,564755.00,282000,20250415,-4.61,219000,20240426,22.83,282000,-4.61,20250415,228500,17.72,20250106,282000,-4.61,20250415,219000,22.83,20240426,0.09,Y,002030,5000,109 억,,165381,N,N,0,N,00,N +20250423,140127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,268500,0,3,0.00,43550500,162,27.14,270000,271000,267500,349000,188000,268500,268830.25,7.94,0,18,270166,269332,267666,266832,265166,269750,267250,110,80500,5000,198690,500,1,2084140,5596,9.15,0.48,12,0.01,29335.00,564755.00,282000,20250415,-4.79,219000,20240426,22.60,282000,-4.79,20250415,228500,17.51,20250106,282000,-4.79,20250415,219000,22.60,20240426,0.09,Y,002030,5000,109 억,,165381,N,N,0,N,00,N +20250423,130127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,268500,0,3,0.00,29322000,109,18.26,270000,271000,267500,349000,188000,268500,269009.17,7.94,0,19,270166,269332,267666,266832,265166,269750,267250,110,80500,5000,198690,500,1,2084140,5596,9.15,0.48,12,0.01,29335.00,564755.00,282000,20250415,-4.79,219000,20240426,22.60,282000,-4.79,20250415,228500,17.51,20250106,282000,-4.79,20250415,219000,22.60,20240426,0.09,Y,002030,5000,109 억,,165381,N,N,0,N,00,N +20250423,120128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,268000,-500,5,-0.19,28248000,105,17.59,270000,271000,267500,349000,188000,268500,269028.57,7.94,0,15,270166,269332,267666,266832,265166,269750,267250,110,80500,5000,198690,500,1,2084140,5585,9.14,0.47,12,0.01,29335.00,564755.00,282000,20250415,-4.96,219000,20240426,22.37,282000,-4.96,20250415,228500,17.29,20250106,282000,-4.96,20250415,219000,22.37,20240426,0.09,Y,002030,5000,109 억,,165381,N,N,0,N,00,N +20250423,110127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,270500,2000,2,0.74,14807000,55,9.21,270000,270500,267500,349000,188000,268500,269218.18,7.94,0,17,270166,269332,267666,266832,265166,269750,267250,110,80500,5000,198690,500,1,2084140,5638,9.22,0.48,12,0.00,29335.00,564755.00,282000,20250415,-4.08,219000,20240426,23.52,282000,-4.08,20250415,228500,18.38,20250106,282000,-4.08,20250415,219000,23.52,20240426,0.09,Y,002030,5000,109 억,,165381,N,N,0,N,00,N +20250423,100128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,268500,0,3,0.00,7786500,29,4.86,270000,270000,267500,349000,188000,268500,268500.00,7.94,0,8,270166,269332,267666,266832,265166,269750,267250,110,80500,5000,198690,500,1,2084140,5596,9.15,0.48,12,0.00,29335.00,564755.00,282000,20250415,-4.79,219000,20240426,22.60,282000,-4.79,20250415,228500,17.51,20250106,282000,-4.79,20250415,219000,22.60,20240426,0.09,Y,002030,5000,109 억,,165381,N,N,0,N,00,N +20250423,090128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,270000,1500,2,0.56,540000,2,0.34,270000,270000,270000,349000,188000,268500,270000.00,7.94,0,1,270166,269332,267666,266832,265166,269750,267250,110,80500,5000,198690,500,1,2084140,5627,9.20,0.48,12,0.00,29335.00,564755.00,282000,20250415,-4.26,219000,20240426,23.29,282000,-4.26,20250415,228500,18.16,20250106,282000,-4.26,20250415,219000,23.29,20240426,0.09,Y,002030,5000,109 억,,165381,N,N,0,N,00,N 20250422,160126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,268500,500,2,0.19,159757750,597,37.71,268000,268500,266000,348000,188000,268000,267600.92,7.95,0,-285,271333,269666,267333,265666,263333,270000,266000,110,80000,5000,198320,500,1,2084140,5596,9.15,0.48,12,0.03,29335.00,564755.00,282000,20250415,-4.79,219000,20240426,22.60,282000,-4.79,20250415,228500,17.51,20250106,282000,-4.79,20250415,219000,22.60,20240426,0.08,Y,002030,5000,109 억,,165656,N,N,3,N,00,N 20250422,150127,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267000,-1000,5,-0.37,65843750,247,15.60,268000,268500,266000,348000,188000,268000,266573.89,7.95,0,-157,271333,269666,267333,265666,263333,270000,266000,110,80000,5000,198320,500,1,2084140,5565,9.10,0.47,12,0.01,29335.00,564755.00,282000,20250415,-5.32,219000,20240426,21.92,282000,-5.32,20250415,228500,16.85,20250106,282000,-5.32,20250415,219000,21.92,20240426,0.08,Y,002030,5000,109 억,,165656,N,N,3,N,00,N 20250422,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,267000,-1000,5,-0.37,55172500,207,13.08,268000,268500,266000,348000,188000,268000,266533.82,7.95,0,-129,271333,269666,267333,265666,263333,270000,266000,110,80000,5000,198320,500,1,2084140,5565,9.10,0.47,12,0.01,29335.00,564755.00,282000,20250415,-5.32,219000,20240426,21.92,282000,-5.32,20250415,228500,16.85,20250106,282000,-5.32,20250415,219000,21.92,20240426,0.08,Y,002030,5000,109 억,,165656,N,N,3,N,00,N diff --git a/002070/price/prices-20250401.csv b/002070/price/prices-20250401.csv index bea4844910a2..e70243aafe43 100644 --- a/002070/price/prices-20250401.csv +++ b/002070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,948,-17,5,-1.76,229637598,240718,59.77,955,965,936,1254,676,965,953.98,1.79,0,33946,1023,994,976,947,929,985,938,156,289,500,690,1,1,31123777,295,-27.09,0.32,12,0.77,-35.00,2922.00,1303,20250402,-27.24,730,20241115,29.86,1303,-27.24,20250402,750,26.40,20250331,1303,-27.24,20250402,730,29.86,20241115,0.05,Y,002070,500,155 억,,557287,N,N,376,N,00,N +20250423,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,955,-10,5,-1.04,196489528,205829,51.10,955,965,936,1254,676,965,954.63,1.79,0,30683,1023,994,976,947,929,985,938,156,289,500,690,1,1,31123777,297,-27.29,0.33,12,0.66,-35.00,2922.00,1303,20250402,-26.71,730,20241115,30.82,1303,-26.71,20250402,750,27.33,20250331,1303,-26.71,20250402,730,30.82,20241115,0.05,Y,002070,500,155 억,,557287,N,N,5467,N,00,N +20250423,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,960,-5,5,-0.52,177849423,186284,46.25,955,965,936,1254,676,965,954.72,1.79,0,32808,1023,994,976,947,929,985,938,156,289,500,690,1,1,31123777,299,-27.43,0.33,12,0.60,-35.00,2922.00,1303,20250402,-26.32,730,20241115,31.51,1303,-26.32,20250402,750,28.00,20250331,1303,-26.32,20250402,730,31.51,20241115,0.05,Y,002070,500,155 억,,557287,N,N,5467,N,00,N +20250423,130128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,954,-11,5,-1.14,146715586,153880,38.21,955,963,936,1254,676,965,953.44,1.79,0,43131,1023,994,976,947,929,985,938,156,289,500,690,1,1,31123777,297,-27.26,0.33,12,0.49,-35.00,2922.00,1303,20250402,-26.78,730,20241115,30.68,1303,-26.78,20250402,750,27.20,20250331,1303,-26.78,20250402,730,30.68,20241115,0.05,Y,002070,500,155 억,,557287,N,N,5467,N,00,N +20250423,120128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,957,-8,5,-0.83,114160243,119728,29.73,955,963,936,1254,676,965,953.50,1.79,0,34931,1023,994,976,947,929,985,938,156,289,500,690,1,1,31123777,298,-27.34,0.33,12,0.38,-35.00,2922.00,1303,20250402,-26.55,730,20241115,31.10,1303,-26.55,20250402,750,27.60,20250331,1303,-26.55,20250402,730,31.10,20241115,0.05,Y,002070,500,155 억,,557287,N,N,5467,N,00,N +20250423,110127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,959,-6,5,-0.62,101424747,106458,26.43,955,960,936,1254,676,965,952.72,1.79,0,28232,1023,994,976,947,929,985,938,156,289,500,690,1,1,31123777,298,-27.40,0.33,12,0.34,-35.00,2922.00,1303,20250402,-26.40,730,20241115,31.37,1303,-26.40,20250402,750,27.87,20250331,1303,-26.40,20250402,730,31.37,20241115,0.05,Y,002070,500,155 억,,557287,N,N,5467,N,00,N +20250423,100128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,956,-9,5,-0.93,72880149,76594,19.02,955,960,936,1254,676,965,951.51,1.79,0,16966,1023,994,976,947,929,985,938,156,289,500,690,1,1,31123777,298,-27.31,0.33,12,0.25,-35.00,2922.00,1303,20250402,-26.63,730,20241115,30.96,1303,-26.63,20250402,750,27.47,20250331,1303,-26.63,20250402,730,30.96,20241115,0.05,Y,002070,500,155 억,,557287,N,N,5467,N,00,N +20250423,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,952,-13,5,-1.35,8275171,8672,2.15,955,956,952,1254,676,965,954.24,1.79,0,480,1023,994,976,947,929,985,938,156,289,500,690,1,1,31123777,296,-27.20,0.33,12,0.03,-35.00,2922.00,1303,20250402,-26.94,730,20241115,30.41,1303,-26.94,20250402,750,26.93,20250331,1303,-26.94,20250402,730,30.41,20241115,0.05,Y,002070,500,155 억,,557287,N,N,5467,N,00,N 20250422,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,965,-40,5,-3.98,378566181,388054,94.73,1005,1005,958,1306,704,1005,975.56,2.14,0,-107922,1057,1030,995,968,933,1044,982,156,301,500,720,1,1,31123777,300,-27.57,0.33,12,1.25,-35.00,2922.00,1303,20250402,-25.94,730,20241115,32.19,1303,-25.94,20250402,750,28.67,20250331,1303,-25.94,20250402,730,32.19,20241115,0.05,Y,002070,500,155 억,,665167,N,N,5467,N,00,N 20250422,150127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,960,-45,5,-4.48,358859953,367553,89.73,1005,1005,960,1306,704,1005,976.35,2.14,0,-103752,1057,1030,995,968,933,1044,982,156,301,500,720,1,1,31123777,299,-27.43,0.33,12,1.18,-35.00,2922.00,1303,20250402,-26.32,730,20241115,31.51,1303,-26.32,20250402,750,28.00,20250331,1303,-26.32,20250402,730,31.51,20241115,0.05,Y,002070,500,155 억,,665167,N,N,1662,N,00,N 20250422,140128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,967,-38,5,-3.78,279030765,284854,69.54,1005,1005,966,1306,704,1005,979.56,2.14,0,-77941,1057,1030,995,968,933,1044,982,156,301,500,720,1,1,31123777,301,-27.63,0.33,12,0.92,-35.00,2922.00,1303,20250402,-25.79,730,20241115,32.47,1303,-25.79,20250402,750,28.93,20250331,1303,-25.79,20250402,730,32.47,20241115,0.05,Y,002070,500,155 억,,665167,N,N,1662,N,00,N diff --git a/002100/price/prices-20250401.csv b/002100/price/prices-20250401.csv index 0ff5564ddcec..ab719bbe782d 100644 --- a/002100/price/prices-20250401.csv +++ b/002100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9210,50,2,0.55,368331960,40033,70.28,9170,9240,9150,11900,6420,9160,9200.68,0.84,0,9307,9520,9340,9100,8920,8680,9220,8800,108,2740,500,6770,10,1,19522575,1798,10.45,0.71,12,0.21,881.00,13017.00,10770,20240701,-14.48,8500,20250407,8.35,9770,-5.73,20250328,8500,8.35,20250407,10770,-14.48,20240701,8500,8.35,20250407,0.56,Y,002100,500,108 억,,163398,N,N,66,N,00,N +20250423,150128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9220,60,2,0.66,353469630,38419,67.45,9170,9240,9150,11900,6420,9160,9200.39,0.84,0,9621,9520,9340,9100,8920,8680,9220,8800,108,2740,500,6770,10,1,19522575,1800,10.47,0.71,12,0.20,881.00,13017.00,10770,20240701,-14.39,8500,20250407,8.47,9770,-5.63,20250328,8500,8.47,20250407,10770,-14.39,20240701,8500,8.47,20250407,0.56,Y,002100,500,108 억,,163398,N,N,284,N,00,N +20250423,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9230,70,2,0.76,322707340,35076,61.58,9170,9240,9150,11900,6420,9160,9200.23,0.84,0,8903,9520,9340,9100,8920,8680,9220,8800,108,2740,500,6770,10,1,19522575,1802,10.48,0.71,12,0.18,881.00,13017.00,10770,20240701,-14.30,8500,20250407,8.59,9770,-5.53,20250328,8500,8.59,20250407,10770,-14.30,20240701,8500,8.59,20250407,0.56,Y,002100,500,108 억,,163398,N,N,284,N,00,N +20250423,130128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9240,80,2,0.87,301913890,32823,57.62,9170,9240,9150,11900,6420,9160,9198.24,0.84,0,8539,9520,9340,9100,8920,8680,9220,8800,108,2740,500,6770,10,1,19522575,1804,10.49,0.71,12,0.17,881.00,13017.00,10770,20240701,-14.21,8500,20250407,8.71,9770,-5.42,20250328,8500,8.71,20250407,10770,-14.21,20240701,8500,8.71,20250407,0.56,Y,002100,500,108 억,,163398,N,N,284,N,00,N +20250423,120128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9200,40,2,0.44,227615410,24756,43.46,9170,9230,9150,11900,6420,9160,9194.35,0.84,0,6652,9520,9340,9100,8920,8680,9220,8800,108,2740,500,6770,10,1,19522575,1796,10.44,0.71,12,0.13,881.00,13017.00,10770,20240701,-14.58,8500,20250407,8.24,9770,-5.83,20250328,8500,8.24,20250407,10770,-14.58,20240701,8500,8.24,20250407,0.56,Y,002100,500,108 억,,163398,N,N,284,N,00,N +20250423,110128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9200,40,2,0.44,202663070,22044,38.70,9170,9230,9150,11900,6420,9160,9193.57,0.84,0,6151,9520,9340,9100,8920,8680,9220,8800,108,2740,500,6770,10,1,19522575,1796,10.44,0.71,12,0.11,881.00,13017.00,10770,20240701,-14.58,8500,20250407,8.24,9770,-5.83,20250328,8500,8.24,20250407,10770,-14.58,20240701,8500,8.24,20250407,0.56,Y,002100,500,108 억,,163398,N,N,284,N,00,N +20250423,100128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9200,40,2,0.44,105047270,11445,20.09,9170,9230,9150,11900,6420,9160,9178.44,0.84,0,3473,9520,9340,9100,8920,8680,9220,8800,108,2740,500,6770,10,1,19522575,1796,10.44,0.71,12,0.06,881.00,13017.00,10770,20240701,-14.58,8500,20250407,8.24,9770,-5.83,20250328,8500,8.24,20250407,10770,-14.58,20240701,8500,8.24,20250407,0.56,Y,002100,500,108 억,,163398,N,N,284,N,00,N +20250423,090129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9220,60,2,0.66,643570,70,0.12,9170,9220,9170,11900,6420,9160,9193.86,0.84,0,-10,9520,9340,9100,8920,8680,9220,8800,108,2740,500,6770,10,1,19522575,1800,10.47,0.71,12,0.00,881.00,13017.00,10770,20240701,-14.39,8500,20250407,8.47,9770,-5.63,20250328,8500,8.47,20250407,10770,-14.39,20240701,8500,8.47,20250407,0.56,Y,002100,500,108 억,,163398,N,N,284,N,00,N 20250422,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,-50,5,-0.54,519422415,56952,216.61,9190,9280,8860,11970,6450,9210,9120.35,0.81,0,4868,9276,9242,9176,9142,9076,9260,9160,108,2760,500,6810,10,1,19522575,1788,10.40,0.70,12,0.29,881.00,13017.00,10770,20240701,-14.95,8500,20250407,7.76,9770,-6.24,20250328,8500,7.76,20250407,10770,-14.95,20240701,8500,7.76,20250407,0.55,Y,002100,500,108 억,,158424,N,N,284,N,00,N 20250422,150128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9160,-50,5,-0.54,486975005,53408,203.13,9190,9280,8860,11970,6450,9210,9118.02,0.81,0,6132,9276,9242,9176,9142,9076,9260,9160,108,2760,500,6810,10,1,19522575,1788,10.40,0.70,12,0.27,881.00,13017.00,10770,20240701,-14.95,8500,20250407,7.76,9770,-6.24,20250328,8500,7.76,20250407,10770,-14.95,20240701,8500,7.76,20250407,0.55,Y,002100,500,108 억,,158424,N,N,55,N,00,N 20250422,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9130,-80,5,-0.87,389047955,42707,162.43,9190,9280,8860,11970,6450,9210,9109.70,0.81,0,7559,9276,9242,9176,9142,9076,9260,9160,108,2760,500,6810,10,1,19522575,1782,10.36,0.70,12,0.22,881.00,13017.00,10770,20240701,-15.23,8500,20250407,7.41,9770,-6.55,20250328,8500,7.41,20250407,10770,-15.23,20240701,8500,7.41,20250407,0.55,Y,002100,500,108 억,,158424,N,N,55,N,00,N diff --git a/002140/price/prices-20250401.csv b/002140/price/prices-20250401.csv index 42e4f1c676fd..b90d87972b26 100644 --- a/002140/price/prices-20250401.csv +++ b/002140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160127,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,-5,5,-0.17,336601196,114966,54.55,2950,2960,2895,3820,2060,2940,2927.83,4.94,0,7342,2973,2956,2928,2911,2883,2965,2920,249,880,1000,1880,5,1,24939425,732,18.23,0.67,12,0.46,161.00,4375.00,3800,20241016,-22.76,2330,20240909,25.97,3280,-10.52,20250311,2580,13.76,20250102,3800,-22.76,20241016,2330,25.97,20240909,2.64,Y,002140,1000,249 억,,1232653,N,N,4521,N,00,N +20250423,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2940,0,3,0.00,307113785,104914,49.78,2950,2960,2895,3820,2060,2940,2927.29,4.94,0,1467,2973,2956,2928,2911,2883,2965,2920,249,880,1000,1880,5,1,24939425,733,18.26,0.67,12,0.42,161.00,4375.00,3800,20241016,-22.63,2330,20240909,26.18,3280,-10.37,20250311,2580,13.95,20250102,3800,-22.63,20241016,2330,26.18,20240909,2.64,Y,002140,1000,249 억,,1232653,N,N,7806,N,00,N +20250423,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,-5,5,-0.17,276528565,94493,44.83,2950,2960,2895,3820,2060,2940,2926.44,4.94,0,-4335,2973,2956,2928,2911,2883,2965,2920,249,880,1000,1880,5,1,24939425,732,18.23,0.67,12,0.38,161.00,4375.00,3800,20241016,-22.76,2330,20240909,25.97,3280,-10.52,20250311,2580,13.76,20250102,3800,-22.76,20241016,2330,25.97,20240909,2.64,Y,002140,1000,249 억,,1232653,N,N,7806,N,00,N +20250423,130128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2935,-5,5,-0.17,245479660,83900,39.81,2950,2960,2895,3820,2060,2940,2925.86,4.94,0,-5561,2973,2956,2928,2911,2883,2965,2920,249,880,1000,1880,5,1,24939425,732,18.23,0.67,12,0.34,161.00,4375.00,3800,20241016,-22.76,2330,20240909,25.97,3280,-10.52,20250311,2580,13.76,20250102,3800,-22.76,20241016,2330,25.97,20240909,2.64,Y,002140,1000,249 억,,1232653,N,N,7806,N,00,N +20250423,120129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,-10,5,-0.34,232931435,79623,37.78,2950,2960,2895,3820,2060,2940,2925.43,4.94,0,-5899,2973,2956,2928,2911,2883,2965,2920,249,880,1000,1880,5,1,24939425,731,18.20,0.67,12,0.32,161.00,4375.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.64,Y,002140,1000,249 억,,1232653,N,N,7806,N,00,N +20250423,110128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-15,5,-0.51,190617935,65196,30.93,2950,2960,2895,3820,2060,2940,2923.77,4.94,0,-6141,2973,2956,2928,2911,2883,2965,2920,249,880,1000,1880,5,1,24939425,729,18.17,0.67,12,0.26,161.00,4375.00,3800,20241016,-23.03,2330,20240909,25.54,3280,-10.82,20250311,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.64,Y,002140,1000,249 억,,1232653,N,N,7806,N,00,N +20250423,100128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-15,5,-0.51,150262395,51360,24.37,2950,2960,2895,3820,2060,2940,2925.67,4.94,0,-11597,2973,2956,2928,2911,2883,2965,2920,249,880,1000,1880,5,1,24939425,729,18.17,0.67,12,0.21,161.00,4375.00,3800,20241016,-23.03,2330,20240909,25.54,3280,-10.82,20250311,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.64,Y,002140,1000,249 억,,1232653,N,N,7806,N,00,N +20250423,090129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2950,10,2,0.34,2635175,895,0.42,2950,2955,2935,3820,2060,2940,2944.33,4.94,0,-799,2973,2956,2928,2911,2883,2965,2920,249,880,1000,1880,5,1,24939425,736,18.32,0.67,12,0.00,161.00,4375.00,3800,20241016,-22.37,2330,20240909,26.61,3280,-10.06,20250311,2580,14.34,20250102,3800,-22.37,20241016,2330,26.61,20240909,2.64,Y,002140,1000,249 억,,1232653,N,N,7806,N,00,N 20250422,160126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2940,10,2,0.34,603402446,206539,94.17,2910,2945,2900,3805,2055,2930,2921.49,4.79,0,37728,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,733,18.26,0.67,12,0.83,161.00,4375.00,3800,20241016,-22.63,2330,20240909,26.18,3280,-10.37,20250311,2580,13.95,20250102,3800,-22.63,20241016,2330,26.18,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,7806,N,00,N 20250422,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-10,5,-0.34,557956571,191042,87.11,2910,2945,2900,3805,2055,2930,2920.60,4.79,0,37631,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,728,18.14,0.67,12,0.77,161.00,4375.00,3800,20241016,-23.16,2330,20240909,25.32,3280,-10.98,20250311,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N 20250422,140128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,0,3,0.00,379134931,129836,59.20,2910,2945,2900,3805,2055,2930,2920.11,4.79,0,-1107,2986,2957,2931,2902,2876,2945,2890,249,875,1000,1870,5,1,24939425,731,18.20,0.67,12,0.52,161.00,4375.00,3800,20241016,-22.89,2330,20240909,25.75,3280,-10.67,20250311,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.69,Y,002140,1000,249 억,,1194927,N,N,3037,N,00,N diff --git a/002150/price/prices-20250401.csv b/002150/price/prices-20250401.csv index 0defb36314f5..2b44af848d6c 100644 --- a/002150/price/prices-20250401.csv +++ b/002150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6600,0,3,0.00,118372770,17933,40.07,6600,6680,6550,8580,4620,6600,6600.84,1.42,0,1947,6680,6640,6570,6530,6460,6660,6550,169,1980,500,5010,10,1,33720000,2226,-42.31,0.86,12,0.05,-156.00,7665.00,8950,20240528,-26.26,6150,20250409,7.32,7010,-5.85,20250219,6150,7.32,20250409,8950,-26.26,20240528,6150,7.32,20250409,1.09,Y,002150,500,168 억,,477161,N,N,425,N,00,N +20250423,150129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,30,2,0.45,109358030,16569,37.02,6600,6680,6550,8580,4620,6600,6600.16,1.42,0,2920,6680,6640,6570,6530,6460,6660,6550,169,1980,500,5010,10,1,33720000,2236,-42.50,0.86,12,0.05,-156.00,7665.00,8950,20240528,-25.92,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,8950,-25.92,20240528,6150,7.80,20250409,1.09,Y,002150,500,168 억,,477161,N,N,1647,N,00,N +20250423,140129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6610,10,2,0.15,107871390,16344,36.52,6600,6680,6550,8580,4620,6600,6600.06,1.42,0,2952,6680,6640,6570,6530,6460,6660,6550,169,1980,500,5010,10,1,33720000,2229,-42.37,0.86,12,0.05,-156.00,7665.00,8950,20240528,-26.15,6150,20250409,7.48,7010,-5.71,20250219,6150,7.48,20250409,8950,-26.15,20240528,6150,7.48,20250409,1.09,Y,002150,500,168 억,,477161,N,N,1647,N,00,N +20250423,130129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,30,2,0.45,102444810,15522,34.68,6600,6680,6550,8580,4620,6600,6599.97,1.42,0,3012,6680,6640,6570,6530,6460,6660,6550,169,1980,500,5010,10,1,33720000,2236,-42.50,0.86,12,0.05,-156.00,7665.00,8950,20240528,-25.92,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,8950,-25.92,20240528,6150,7.80,20250409,1.09,Y,002150,500,168 억,,477161,N,N,1647,N,00,N +20250423,120129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,30,2,0.45,95891140,14532,32.47,6600,6680,6550,8580,4620,6600,6598.62,1.42,0,2631,6680,6640,6570,6530,6460,6660,6550,169,1980,500,5010,10,1,33720000,2236,-42.50,0.86,12,0.04,-156.00,7665.00,8950,20240528,-25.92,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,8950,-25.92,20240528,6150,7.80,20250409,1.09,Y,002150,500,168 억,,477161,N,N,1647,N,00,N +20250423,110128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6630,30,2,0.45,88155050,13366,29.87,6600,6680,6550,8580,4620,6600,6595.47,1.42,0,2490,6680,6640,6570,6530,6460,6660,6550,169,1980,500,5010,10,1,33720000,2236,-42.50,0.86,12,0.04,-156.00,7665.00,8950,20240528,-25.92,6150,20250409,7.80,7010,-5.42,20250219,6150,7.80,20250409,8950,-25.92,20240528,6150,7.80,20250409,1.09,Y,002150,500,168 억,,477161,N,N,1647,N,00,N +20250423,100129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6600,0,3,0.00,61432120,9333,20.85,6600,6630,6550,8580,4620,6600,6582.24,1.42,0,651,6680,6640,6570,6530,6460,6660,6550,169,1980,500,5010,10,1,33720000,2226,-42.31,0.86,12,0.03,-156.00,7665.00,8950,20240528,-26.26,6150,20250409,7.32,7010,-5.85,20250219,6150,7.32,20250409,8950,-26.26,20240528,6150,7.32,20250409,1.09,Y,002150,500,168 억,,477161,N,N,1647,N,00,N +20250423,090129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6580,-20,5,-0.30,488220,74,0.17,6600,6600,6580,8580,4620,6600,6597.39,1.42,0,-1,6680,6640,6570,6530,6460,6660,6550,169,1980,500,5010,10,1,33720000,2219,-42.18,0.86,12,0.00,-156.00,7665.00,8950,20240528,-26.48,6150,20250409,6.99,7010,-6.13,20250219,6150,6.99,20250409,8950,-26.48,20240528,6150,6.99,20250409,1.09,Y,002150,500,168 억,,477161,N,N,1647,N,00,N 20250422,160127,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6600,90,2,1.38,293959150,44746,357.77,6550,6610,6500,8460,4560,6510,6569.50,1.41,0,2128,6596,6552,6506,6462,6416,6575,6485,169,1950,500,4940,10,1,33720000,2226,-42.31,0.86,12,0.13,-156.00,7665.00,8950,20240528,-26.26,6150,20250409,7.32,7010,-5.85,20250219,6150,7.32,20250409,8950,-26.26,20240528,6150,7.32,20250409,1.09,Y,002150,500,168 억,,475391,N,N,1647,N,00,N 20250422,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6560,50,2,0.77,263431830,40112,320.72,6550,6610,6500,8460,4560,6510,6567.41,1.41,0,1284,6596,6552,6506,6462,6416,6575,6485,169,1950,500,4940,10,1,33720000,2212,-42.05,0.86,12,0.12,-156.00,7665.00,8950,20240528,-26.70,6150,20250409,6.67,7010,-6.42,20250219,6150,6.67,20250409,8950,-26.70,20240528,6150,6.67,20250409,1.09,Y,002150,500,168 억,,475391,N,N,244,N,00,N 20250422,140129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6560,50,2,0.77,258483820,39358,314.69,6550,6610,6500,8460,4560,6510,6567.50,1.41,0,1424,6596,6552,6506,6462,6416,6575,6485,169,1950,500,4940,10,1,33720000,2212,-42.05,0.86,12,0.12,-156.00,7665.00,8950,20240528,-26.70,6150,20250409,6.67,7010,-6.42,20250219,6150,6.67,20250409,8950,-26.70,20240528,6150,6.67,20250409,1.09,Y,002150,500,168 억,,475391,N,N,244,N,00,N diff --git a/002170/price/prices-20250401.csv b/002170/price/prices-20250401.csv index b61163d6483d..cafb443c325f 100644 --- a/002170/price/prices-20250401.csv +++ b/002170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47650,450,2,0.95,152338250,3223,97.79,47200,47650,47050,61300,33050,47200,47265.98,3.10,0,263,48000,47600,47250,46850,46500,47425,46675,150,14100,5000,34920,50,1,3000000,1430,12.99,0.32,12,0.11,3669.00,150448.00,52700,20250102,-9.58,43500,20240806,9.54,52700,-9.58,20250102,44900,6.12,20250409,52700,-9.58,20250102,43500,9.54,20240806,0.01,Y,002170,5000,150 억,,93110,N,N,4,N,00,N +20250423,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47350,150,2,0.32,147356100,3118,94.60,47200,47650,47050,61300,33050,47200,47259.81,3.10,0,223,48000,47600,47250,46850,46500,47425,46675,150,14100,5000,34920,50,1,3000000,1421,12.91,0.31,12,0.10,3669.00,150448.00,52700,20250102,-10.15,43500,20240806,8.85,52700,-10.15,20250102,44900,5.46,20250409,52700,-10.15,20250102,43500,8.85,20240806,0.01,Y,002170,5000,150 억,,93110,N,N,31,N,00,N +20250423,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47400,200,2,0.42,139670800,2956,89.68,47200,47650,47050,61300,33050,47200,47249.93,3.10,0,191,48000,47600,47250,46850,46500,47425,46675,150,14100,5000,34920,50,1,3000000,1422,12.92,0.32,12,0.10,3669.00,150448.00,52700,20250102,-10.06,43500,20240806,8.97,52700,-10.06,20250102,44900,5.57,20250409,52700,-10.06,20250102,43500,8.97,20240806,0.01,Y,002170,5000,150 억,,93110,N,N,31,N,00,N +20250423,130129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,50,2,0.11,136359250,2886,87.56,47200,47650,47050,61300,33050,47200,47248.53,3.10,0,183,48000,47600,47250,46850,46500,47425,46675,150,14100,5000,34920,50,1,3000000,1418,12.88,0.31,12,0.10,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,44900,5.23,20250409,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,93110,N,N,31,N,00,N +20250423,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47300,100,2,0.21,134230850,2841,86.20,47200,47650,47050,61300,33050,47200,47247.75,3.10,0,171,48000,47600,47250,46850,46500,47425,46675,150,14100,5000,34920,50,1,3000000,1419,12.89,0.31,12,0.09,3669.00,150448.00,52700,20250102,-10.25,43500,20240806,8.74,52700,-10.25,20250102,44900,5.35,20250409,52700,-10.25,20250102,43500,8.74,20240806,0.01,Y,002170,5000,150 억,,93110,N,N,31,N,00,N +20250423,110128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,400,2,0.85,132668200,2808,85.19,47200,47650,47050,61300,33050,47200,47246.51,3.10,0,150,48000,47600,47250,46850,46500,47425,46675,150,14100,5000,34920,50,1,3000000,1428,12.97,0.32,12,0.09,3669.00,150448.00,52700,20250102,-9.68,43500,20240806,9.43,52700,-9.68,20250102,44900,6.01,20250409,52700,-9.68,20250102,43500,9.43,20240806,0.01,Y,002170,5000,150 억,,93110,N,N,31,N,00,N +20250423,100129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47400,200,2,0.42,104765000,2219,67.32,47200,47450,47050,61300,33050,47200,47212.71,3.10,0,43,48000,47600,47250,46850,46500,47425,46675,150,14100,5000,34920,50,1,3000000,1422,12.92,0.32,12,0.07,3669.00,150448.00,52700,20250102,-10.06,43500,20240806,8.97,52700,-10.06,20250102,44900,5.57,20250409,52700,-10.06,20250102,43500,8.97,20240806,0.01,Y,002170,5000,150 억,,93110,N,N,31,N,00,N +20250423,090130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,50,2,0.11,377900,8,0.24,47200,47250,47200,61300,33050,47200,47237.50,3.10,0,0,48000,47600,47250,46850,46500,47425,46675,150,14100,5000,34920,50,1,3000000,1418,12.88,0.31,12,0.00,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,44900,5.23,20250409,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,93110,N,N,31,N,00,N 20250422,160127,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,-100,5,-0.21,155593850,3296,224.68,47300,47650,46900,61400,33150,47300,47206.87,3.10,0,334,47633,47466,47133,46966,46633,47550,47050,150,14100,5000,35000,50,1,3000000,1416,12.86,0.31,12,0.11,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,44900,5.12,20250409,52700,-10.44,20250102,43500,8.51,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,31,N,00,N 20250422,150128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47050,-250,5,-0.53,148293100,3141,214.11,47300,47650,46900,61400,33150,47300,47212.07,3.10,0,271,47633,47466,47133,46966,46633,47550,47050,150,14100,5000,35000,50,1,3000000,1412,12.82,0.31,12,0.10,3669.00,150448.00,52700,20250102,-10.72,43500,20240806,8.16,52700,-10.72,20250102,44900,4.79,20250409,52700,-10.72,20250102,43500,8.16,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,42,N,00,N 20250422,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47100,-200,5,-0.42,121689650,2575,175.53,47300,47650,46950,61400,33150,47300,47258.12,3.10,0,196,47633,47466,47133,46966,46633,47550,47050,150,14100,5000,35000,50,1,3000000,1413,12.84,0.31,12,0.09,3669.00,150448.00,52700,20250102,-10.63,43500,20240806,8.28,52700,-10.63,20250102,44900,4.90,20250409,52700,-10.63,20250102,43500,8.28,20240806,0.01,Y,002170,5000,150 억,,93111,N,N,42,N,00,N diff --git a/002200/price/prices-20250401.csv b/002200/price/prices-20250401.csv index 56724134fb88..4e0f1c9093fb 100644 --- a/002200/price/prices-20250401.csv +++ b/002200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,50,2,1.82,142836765,51486,505.01,2760,2805,2735,3575,1925,2750,2774.28,3.51,0,-53,2773,2761,2743,2731,2713,2767,2737,200,825,500,2030,5,1,40000000,1120,32.94,0.37,12,0.13,85.00,7531.00,2890,20250204,-3.11,1933,20240805,44.85,2890,-3.11,20250204,2490,12.45,20250409,2890,-3.11,20250204,1933,44.85,20240805,3.34,Y,002200,500,200 억,,1403208,N,N,46,N,00,N +20250423,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2785,35,2,1.27,96861290,35033,343.63,2760,2790,2735,3575,1925,2750,2764.86,3.51,0,-1180,2773,2761,2743,2731,2713,2767,2737,200,825,500,2030,5,1,40000000,1114,32.76,0.37,12,0.09,85.00,7531.00,2890,20250204,-3.63,1933,20240805,44.08,2890,-3.63,20250204,2490,11.85,20250409,2890,-3.63,20250204,1933,44.08,20240805,3.34,Y,002200,500,200 억,,1403208,N,N,17,N,00,N +20250423,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2780,30,2,1.09,80159075,29033,284.78,2760,2785,2735,3575,1925,2750,2760.96,3.51,0,-1452,2773,2761,2743,2731,2713,2767,2737,200,825,500,2030,5,1,40000000,1112,32.71,0.37,12,0.07,85.00,7531.00,2890,20250204,-3.81,1933,20240805,43.82,2890,-3.81,20250204,2490,11.65,20250409,2890,-3.81,20250204,1933,43.82,20240805,3.34,Y,002200,500,200 억,,1403208,N,N,17,N,00,N +20250423,130129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2760,10,2,0.36,63209710,22917,224.79,2760,2775,2735,3575,1925,2750,2758.20,3.51,0,-2752,2773,2761,2743,2731,2713,2767,2737,200,825,500,2030,5,1,40000000,1104,32.47,0.37,12,0.06,85.00,7531.00,2890,20250204,-4.50,1933,20240805,42.78,2890,-4.50,20250204,2490,10.84,20250409,2890,-4.50,20250204,1933,42.78,20240805,3.34,Y,002200,500,200 억,,1403208,N,N,17,N,00,N +20250423,120129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2770,20,2,0.73,37601195,13640,133.79,2760,2775,2735,3575,1925,2750,2756.69,3.51,0,-1664,2773,2761,2743,2731,2713,2767,2737,200,825,500,2030,5,1,40000000,1108,32.59,0.37,12,0.03,85.00,7531.00,2890,20250204,-4.15,1933,20240805,43.30,2890,-4.15,20250204,2490,11.24,20250409,2890,-4.15,20250204,1933,43.30,20240805,3.34,Y,002200,500,200 억,,1403208,N,N,17,N,00,N +20250423,110129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2765,15,2,0.55,27057875,9825,96.37,2760,2770,2735,3575,1925,2750,2753.98,3.51,0,-1933,2773,2761,2743,2731,2713,2767,2737,200,825,500,2030,5,1,40000000,1106,32.53,0.37,12,0.02,85.00,7531.00,2890,20250204,-4.33,1933,20240805,43.04,2890,-4.33,20250204,2490,11.04,20250409,2890,-4.33,20250204,1933,43.04,20240805,3.34,Y,002200,500,200 억,,1403208,N,N,17,N,00,N +20250423,100129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2760,10,2,0.36,7550520,2749,26.96,2760,2760,2735,3575,1925,2750,2746.64,3.51,0,-109,2773,2761,2743,2731,2713,2767,2737,200,825,500,2030,5,1,40000000,1104,32.47,0.37,12,0.01,85.00,7531.00,2890,20250204,-4.50,1933,20240805,42.78,2890,-4.50,20250204,2490,10.84,20250409,2890,-4.50,20250204,1933,42.78,20240805,3.34,Y,002200,500,200 억,,1403208,N,N,17,N,00,N +20250423,090130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,0,3,0.00,30350,11,0.11,2760,2760,2750,3575,1925,2750,2759.09,3.51,0,-1,2773,2761,2743,2731,2713,2767,2737,200,825,500,2030,5,1,40000000,1100,32.35,0.37,12,0.00,85.00,7531.00,2890,20250204,-4.84,1933,20240805,42.27,2890,-4.84,20250204,2490,10.44,20250409,2890,-4.84,20250204,1933,42.27,20240805,3.34,Y,002200,500,200 억,,1403208,N,N,17,N,00,N 20250422,160127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,27899445,10195,133.34,2745,2755,2725,3565,1925,2745,2736.58,3.50,0,2141,2781,2762,2741,2722,2701,2772,2732,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.03,85.00,7531.00,2890,20250204,-4.84,1933,20240805,42.27,2890,-4.84,20250204,2490,10.44,20250409,2890,-4.84,20250204,1933,42.27,20240805,3.32,Y,002200,500,200 억,,1401067,N,N,17,N,00,N 20250422,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2755,10,2,0.36,27401650,10014,130.97,2745,2755,2725,3565,1925,2745,2736.33,3.50,0,2206,2781,2762,2741,2722,2701,2772,2732,200,820,500,2030,5,1,40000000,1102,32.41,0.37,12,0.03,85.00,7531.00,2890,20250204,-4.67,1933,20240805,42.52,2890,-4.67,20250204,2490,10.64,20250409,2890,-4.67,20250204,1933,42.52,20240805,3.32,Y,002200,500,200 억,,1401067,N,N,9,N,00,N 20250422,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,26212700,9581,125.31,2745,2755,2725,3565,1925,2745,2735.90,3.50,0,2238,2781,2762,2741,2722,2701,2772,2732,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.02,85.00,7531.00,2890,20250204,-4.84,1933,20240805,42.27,2890,-4.84,20250204,2490,10.44,20250409,2890,-4.84,20250204,1933,42.27,20240805,3.32,Y,002200,500,200 억,,1401067,N,N,9,N,00,N diff --git a/002210/price/prices-20250401.csv b/002210/price/prices-20250401.csv index fabb22c6f679..bb7d17bd1026 100644 --- a/002210/price/prices-20250401.csv +++ b/002210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4010,240,2,6.37,2671244384,670397,219.73,3825,4175,3800,4900,2640,3770,3984.57,2.36,0,230541,3946,3857,3771,3682,3596,3815,3640,261,1130,1000,2710,5,1,26100970,1047,-14.42,1.61,12,2.57,-278.00,2494.00,5700,20240731,-29.65,3615,20250331,10.93,4725,-15.13,20250107,3615,10.93,20250331,5700,-29.65,20240731,3615,10.93,20250331,0.32,Y,002210,1000,261 억,,615937,N,N,11028,N,00,N +20250423,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3985,215,2,5.70,2594029824,651110,213.41,3825,4175,3800,4900,2640,3770,3984.01,2.36,0,229773,3946,3857,3771,3682,3596,3815,3640,261,1130,1000,2710,5,1,26100970,1040,-14.33,1.60,12,2.49,-278.00,2494.00,5700,20240731,-30.09,3615,20250331,10.24,4725,-15.66,20250107,3615,10.24,20250331,5700,-30.09,20240731,3615,10.24,20250331,0.32,Y,002210,1000,261 억,,615937,N,N,28479,N,00,N +20250423,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,230,2,6.10,2450253039,615117,201.61,3825,4175,3800,4900,2640,3770,3983.39,2.36,0,228809,3946,3857,3771,3682,3596,3815,3640,261,1130,1000,2710,5,1,26100970,1044,-14.39,1.60,12,2.36,-278.00,2494.00,5700,20240731,-29.82,3615,20250331,10.65,4725,-15.34,20250107,3615,10.65,20250331,5700,-29.82,20240731,3615,10.65,20250331,0.32,Y,002210,1000,261 억,,615937,N,N,28479,N,00,N +20250423,130129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4050,280,2,7.43,1929719144,487001,159.62,3825,4175,3800,4900,2640,3770,3962.45,2.36,0,195151,3946,3857,3771,3682,3596,3815,3640,261,1130,1000,2710,5,1,26100970,1057,-14.57,1.62,12,1.87,-278.00,2494.00,5700,20240731,-28.95,3615,20250331,12.03,4725,-14.29,20250107,3615,12.03,20250331,5700,-28.95,20240731,3615,12.03,20250331,0.32,Y,002210,1000,261 억,,615937,N,N,28479,N,00,N +20250423,120130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4015,245,2,6.50,1402154409,357341,117.12,3825,4060,3800,4900,2640,3770,3923.86,2.36,0,145713,3946,3857,3771,3682,3596,3815,3640,261,1130,1000,2710,5,1,26100970,1048,-14.44,1.61,12,1.37,-278.00,2494.00,5700,20240731,-29.56,3615,20250331,11.07,4725,-15.03,20250107,3615,11.07,20250331,5700,-29.56,20240731,3615,11.07,20250331,0.32,Y,002210,1000,261 억,,615937,N,N,28479,N,00,N +20250423,110129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3920,150,2,3.98,835211870,215213,70.54,3825,3925,3800,4900,2640,3770,3880.86,2.36,0,88596,3946,3857,3771,3682,3596,3815,3640,261,1130,1000,2710,5,1,26100970,1023,-14.10,1.57,12,0.82,-278.00,2494.00,5700,20240731,-31.23,3615,20250331,8.44,4725,-17.04,20250107,3615,8.44,20250331,5700,-31.23,20240731,3615,8.44,20250331,0.32,Y,002210,1000,261 억,,615937,N,N,28479,N,00,N +20250423,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3890,120,2,3.18,611960035,157804,51.72,3825,3925,3800,4900,2640,3770,3877.98,2.36,0,66981,3946,3857,3771,3682,3596,3815,3640,261,1130,1000,2710,5,1,26100970,1015,-13.99,1.56,12,0.60,-278.00,2494.00,5700,20240731,-31.75,3615,20250331,7.61,4725,-17.67,20250107,3615,7.61,20250331,5700,-31.75,20240731,3615,7.61,20250331,0.32,Y,002210,1000,261 억,,615937,N,N,28479,N,00,N +20250423,090130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3800,30,2,0.80,23293210,6101,2.00,3825,3830,3800,4900,2640,3770,3817.93,2.36,0,-1066,3946,3857,3771,3682,3596,3815,3640,261,1130,1000,2710,5,1,26100970,992,-13.67,1.52,12,0.02,-278.00,2494.00,5700,20240731,-33.33,3615,20250331,5.12,4725,-19.58,20250107,3615,5.12,20250331,5700,-33.33,20240731,3615,5.12,20250331,0.32,Y,002210,1000,261 억,,615937,N,N,28479,N,00,N 20250422,160127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3770,-50,5,-1.31,1133226396,300631,80.91,3800,3860,3685,4965,2675,3820,3769.49,2.46,0,-26420,4000,3910,3815,3725,3630,3955,3770,261,1145,1000,2750,5,1,26100970,984,-13.56,1.51,12,1.15,-278.00,2494.00,5700,20240731,-33.86,3615,20250331,4.29,4725,-20.21,20250107,3615,4.29,20250331,5700,-33.86,20240731,3615,4.29,20250331,0.26,Y,002210,1000,261 억,,641021,N,N,28479,N,00,N 20250422,150129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3765,-55,5,-1.44,1059012789,280952,75.61,3800,3860,3685,4965,2675,3820,3769.37,2.46,0,-27365,4000,3910,3815,3725,3630,3955,3770,261,1145,1000,2750,5,1,26100970,983,-13.54,1.51,12,1.08,-278.00,2494.00,5700,20240731,-33.95,3615,20250331,4.15,4725,-20.32,20250107,3615,4.15,20250331,5700,-33.95,20240731,3615,4.15,20250331,0.26,Y,002210,1000,261 억,,641021,N,N,30245,N,00,N 20250422,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3745,-75,5,-1.96,941059918,249641,67.19,3800,3860,3685,4965,2675,3820,3769.65,2.46,0,-13133,4000,3910,3815,3725,3630,3955,3770,261,1145,1000,2750,5,1,26100970,977,-13.47,1.50,12,0.96,-278.00,2494.00,5700,20240731,-34.30,3615,20250331,3.60,4725,-20.74,20250107,3615,3.60,20250331,5700,-34.30,20240731,3615,3.60,20250331,0.26,Y,002210,1000,261 억,,641021,N,N,30245,N,00,N diff --git a/002220/price/prices-20250401.csv b/002220/price/prices-20250401.csv index 31b4f36e8929..6aaf6df31e49 100644 --- a/002220/price/prices-20250401.csv +++ b/002220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2005,40,2,2.04,85798517,43243,137.37,1965,2020,1946,2550,1376,1965,1984.32,0.54,0,1550,1985,1975,1959,1949,1933,1978,1952,133,585,500,1370,5,1,26697460,535,-10.18,0.32,12,0.16,-197.00,6294.00,2765,20240418,-27.49,1609,20250203,24.61,2405,-16.63,20250416,1609,24.61,20250203,2560,-21.68,20240509,1609,24.61,20250203,0.07,Y,002220,500,133 억,,144540,N,N,45,N,00,N +20250423,150130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1995,30,2,1.53,80787533,40737,129.41,1965,2020,1946,2550,1376,1965,1983.37,0.54,0,1773,1985,1975,1959,1949,1933,1978,1952,133,585,500,1370,1,1,26697460,533,-10.13,0.32,12,0.15,-197.00,6294.00,2765,20240418,-27.85,1609,20250203,23.99,2405,-17.05,20250416,1609,23.99,20250203,2560,-22.07,20240509,1609,23.99,20250203,0.07,Y,002220,500,133 억,,144540,N,N,83,N,00,N +20250423,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1999,34,2,1.73,77566630,39123,124.28,1965,2020,1946,2550,1376,1965,1982.86,0.54,0,1697,1985,1975,1959,1949,1933,1978,1952,133,585,500,1370,1,1,26697460,534,-10.15,0.32,12,0.15,-197.00,6294.00,2765,20240418,-27.70,1609,20250203,24.24,2405,-16.88,20250416,1609,24.24,20250203,2560,-21.91,20240509,1609,24.24,20250203,0.07,Y,002220,500,133 억,,144540,N,N,83,N,00,N +20250423,130130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1995,30,2,1.53,75819000,38249,121.51,1965,2020,1946,2550,1376,1965,1982.48,0.54,0,1638,1985,1975,1959,1949,1933,1978,1952,133,585,500,1370,1,1,26697460,533,-10.13,0.32,12,0.14,-197.00,6294.00,2765,20240418,-27.85,1609,20250203,23.99,2405,-17.05,20250416,1609,23.99,20250203,2560,-22.07,20240509,1609,23.99,20250203,0.07,Y,002220,500,133 억,,144540,N,N,83,N,00,N +20250423,120130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2000,35,2,1.78,61853413,31269,99.33,1965,2020,1946,2550,1376,1965,1978.32,0.54,0,1194,1985,1975,1959,1949,1933,1978,1952,133,585,500,1370,5,1,26697460,534,-10.15,0.32,12,0.12,-197.00,6294.00,2765,20240418,-27.67,1609,20250203,24.30,2405,-16.84,20250416,1609,24.30,20250203,2560,-21.88,20240509,1609,24.30,20250203,0.07,Y,002220,500,133 억,,144540,N,N,83,N,00,N +20250423,110129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2000,35,2,1.78,47868824,24271,77.10,1965,2020,1946,2550,1376,1965,1972.42,0.54,0,998,1985,1975,1959,1949,1933,1978,1952,133,585,500,1370,5,1,26697460,534,-10.15,0.32,12,0.09,-197.00,6294.00,2765,20240418,-27.67,1609,20250203,24.30,2405,-16.84,20250416,1609,24.30,20250203,2560,-21.88,20240509,1609,24.30,20250203,0.07,Y,002220,500,133 억,,144540,N,N,83,N,00,N +20250423,100130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1977,12,2,0.61,33173360,16898,53.68,1965,1979,1946,2550,1376,1965,1963.10,0.54,0,278,1985,1975,1959,1949,1933,1978,1952,133,585,500,1370,1,1,26697460,528,-10.04,0.31,12,0.06,-197.00,6294.00,2765,20240418,-28.50,1609,20250203,22.87,2405,-17.80,20250416,1609,22.87,20250203,2560,-22.77,20240509,1609,22.87,20250203,0.07,Y,002220,500,133 억,,144540,N,N,83,N,00,N +20250423,090131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1965,0,3,0.00,2147745,1093,3.47,1965,1965,1965,2550,1376,1965,1965.00,0.54,0,0,1985,1975,1959,1949,1933,1978,1952,133,585,500,1370,1,1,26697460,525,-9.97,0.31,12,0.00,-197.00,6294.00,2765,20240418,-28.93,1609,20250203,22.13,2405,-18.30,20250416,1609,22.13,20250203,2560,-23.24,20240509,1609,22.13,20250203,0.07,Y,002220,500,133 억,,144540,N,N,83,N,00,N 20250422,160128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1965,0,3,0.00,59946760,30710,190.89,1965,1969,1943,2550,1376,1965,1952.03,0.54,0,-170,1995,1979,1961,1945,1927,1988,1954,133,585,500,1370,1,1,26697460,525,-9.97,0.31,12,0.12,-197.00,6294.00,2765,20240418,-28.93,1609,20250203,22.13,2405,-18.30,20250416,1609,22.13,20250203,2560,-23.24,20240509,1609,22.13,20250203,0.07,Y,002220,500,133 억,,144710,N,N,83,N,00,N 20250422,150129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1944,-21,5,-1.07,52903548,27102,168.46,1965,1969,1944,2550,1376,1965,1952.02,0.54,0,-56,1995,1979,1961,1945,1927,1988,1954,133,585,500,1370,1,1,26697460,519,-9.87,0.31,12,0.10,-197.00,6294.00,2765,20240418,-29.69,1609,20250203,20.82,2405,-19.17,20250416,1609,20.82,20250203,2560,-24.06,20240509,1609,20.82,20250203,0.07,Y,002220,500,133 억,,144710,N,N,7,N,00,N 20250422,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1947,-18,5,-0.92,49552347,25379,157.75,1965,1969,1944,2550,1376,1965,1952.49,0.54,0,-57,1995,1979,1961,1945,1927,1988,1954,133,585,500,1370,1,1,26697460,520,-9.88,0.31,12,0.10,-197.00,6294.00,2765,20240418,-29.58,1609,20250203,21.01,2405,-19.04,20250416,1609,21.01,20250203,2560,-23.95,20240509,1609,21.01,20250203,0.07,Y,002220,500,133 억,,144710,N,N,7,N,00,N diff --git a/002230/price/prices-20250401.csv b/002230/price/prices-20250401.csv index 68287dbd90a0..e78578b3e0b3 100644 --- a/002230/price/prices-20250401.csv +++ b/002230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,45,2,1.16,76009620,19481,195.36,3910,3935,3870,5030,2710,3870,3901.72,5.74,0,979,3950,3910,3890,3850,3830,3900,3840,98,1160,500,2860,5,1,19273820,755,13.45,0.54,12,0.10,291.00,7245.00,4390,20240514,-10.82,3450,20240805,13.48,4150,-5.66,20250213,3740,4.68,20250410,4390,-10.82,20240514,3450,13.48,20240805,0.00,Y,002230,500,98 억,,1107022,N,N,15,N,00,N +20250423,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,40,2,1.03,73780615,18908,189.61,3910,3935,3870,5030,2710,3870,3902.08,5.74,0,966,3950,3910,3890,3850,3830,3900,3840,98,1160,500,2860,5,1,19273820,754,13.44,0.54,12,0.10,291.00,7245.00,4390,20240514,-10.93,3450,20240805,13.33,4150,-5.78,20250213,3740,4.55,20250410,4390,-10.93,20240514,3450,13.33,20240805,0.00,Y,002230,500,98 억,,1107022,N,N,25,N,00,N +20250423,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,40,2,1.03,63129200,16180,162.25,3910,3935,3870,5030,2710,3870,3901.68,5.74,0,993,3950,3910,3890,3850,3830,3900,3840,98,1160,500,2860,5,1,19273820,754,13.44,0.54,12,0.08,291.00,7245.00,4390,20240514,-10.93,3450,20240805,13.33,4150,-5.78,20250213,3740,4.55,20250410,4390,-10.93,20240514,3450,13.33,20240805,0.00,Y,002230,500,98 억,,1107022,N,N,25,N,00,N +20250423,130130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,55,2,1.42,57551660,14746,147.87,3910,3935,3870,5030,2710,3870,3902.87,5.74,0,459,3950,3910,3890,3850,3830,3900,3840,98,1160,500,2860,5,1,19273820,756,13.49,0.54,12,0.08,291.00,7245.00,4390,20240514,-10.59,3450,20240805,13.77,4150,-5.42,20250213,3740,4.95,20250410,4390,-10.59,20240514,3450,13.77,20240805,0.00,Y,002230,500,98 억,,1107022,N,N,25,N,00,N +20250423,120130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,55,2,1.42,52789060,13530,135.68,3910,3935,3870,5030,2710,3870,3901.63,5.74,0,376,3950,3910,3890,3850,3830,3900,3840,98,1160,500,2860,5,1,19273820,756,13.49,0.54,12,0.07,291.00,7245.00,4390,20240514,-10.59,3450,20240805,13.77,4150,-5.42,20250213,3740,4.95,20250410,4390,-10.59,20240514,3450,13.77,20240805,0.00,Y,002230,500,98 억,,1107022,N,N,25,N,00,N +20250423,110130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,55,2,1.42,43828030,11235,112.67,3910,3935,3870,5030,2710,3870,3901.03,5.74,0,314,3950,3910,3890,3850,3830,3900,3840,98,1160,500,2860,5,1,19273820,756,13.49,0.54,12,0.06,291.00,7245.00,4390,20240514,-10.59,3450,20240805,13.77,4150,-5.42,20250213,3740,4.95,20250410,4390,-10.59,20240514,3450,13.77,20240805,0.00,Y,002230,500,98 억,,1107022,N,N,25,N,00,N +20250423,100130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,60,2,1.55,16866955,4332,43.44,3910,3935,3870,5030,2710,3870,3893.57,5.74,0,101,3950,3910,3890,3850,3830,3900,3840,98,1160,500,2860,5,1,19273820,757,13.51,0.54,12,0.02,291.00,7245.00,4390,20240514,-10.48,3450,20240805,13.91,4150,-5.30,20250213,3740,5.08,20250410,4390,-10.48,20240514,3450,13.91,20240805,0.00,Y,002230,500,98 억,,1107022,N,N,25,N,00,N +20250423,090131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,0,3,0.00,9405870,2430,24.37,3910,3910,3870,5030,2710,3870,3870.73,5.74,0,6,3950,3910,3890,3850,3830,3900,3840,98,1160,500,2860,5,1,19273820,746,13.30,0.53,12,0.01,291.00,7245.00,4390,20240514,-11.85,3450,20240805,12.17,4150,-6.75,20250213,3740,3.48,20250410,4390,-11.85,20240514,3450,12.17,20240805,0.00,Y,002230,500,98 억,,1107022,N,N,25,N,00,N 20250422,160128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,15,2,0.39,38979940,9972,180.98,3910,3930,3870,5010,2700,3855,3908.94,5.75,0,-448,3941,3897,3876,3832,3811,3887,3822,98,1155,500,2850,5,1,19273820,746,13.30,0.53,12,0.05,291.00,7245.00,4390,20240514,-11.85,3450,20240805,12.17,4150,-6.75,20250213,3740,3.48,20250410,4390,-11.85,20240514,3450,12.17,20240805,0.00,Y,002230,500,98 억,,1107470,N,N,25,N,00,N 20250422,150130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3915,60,2,1.56,37526715,9597,174.17,3910,3930,3875,5010,2700,3855,3910.25,5.75,0,-274,3941,3897,3876,3832,3811,3887,3822,98,1155,500,2850,5,1,19273820,755,13.45,0.54,12,0.05,291.00,7245.00,4390,20240514,-10.82,3450,20240805,13.48,4150,-5.66,20250213,3740,4.68,20250410,4390,-10.82,20240514,3450,13.48,20240805,0.00,Y,002230,500,98 억,,1107470,N,N,0,N,00,N 20250422,140130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,50,2,1.30,29384280,7510,136.30,3910,3930,3890,5010,2700,3855,3912.69,5.75,0,-273,3941,3897,3876,3832,3811,3887,3822,98,1155,500,2850,5,1,19273820,753,13.42,0.54,12,0.04,291.00,7245.00,4390,20240514,-11.05,3450,20240805,13.19,4150,-5.90,20250213,3740,4.41,20250410,4390,-11.05,20240514,3450,13.19,20240805,0.00,Y,002230,500,98 억,,1107470,N,N,0,N,00,N diff --git a/002240/price/prices-20250401.csv b/002240/price/prices-20250401.csv index dfc1208845fc..c64dcabefd69 100644 --- a/002240/price/prices-20250401.csv +++ b/002240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160129,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17180,60,2,0.35,183386095,10779,37.19,17080,17230,16890,22250,11990,17120,17012.87,5.79,0,-4932,17473,17296,17123,16946,16773,17385,17035,270,5130,1000,13010,10,1,27000000,4639,13.78,0.26,12,0.04,1247.00,66003.00,25932,20240430,-33.75,15950,20250407,7.71,19470,-11.76,20250310,15950,7.71,20250407,28000,-38.64,20240430,15950,7.71,20250407,0.22,Y,002240,1000,270 억,,1564442,N,N,155,N,00,N +20250423,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17030,-90,5,-0.53,167264125,9836,33.94,17080,17230,16890,22250,11990,17120,17005.30,5.79,0,-4803,17473,17296,17123,16946,16773,17385,17035,270,5130,1000,13010,10,1,27000000,4598,13.66,0.26,12,0.04,1247.00,66003.00,25932,20240430,-34.33,15950,20250407,6.77,19470,-12.53,20250310,15950,6.77,20250407,28000,-39.18,20240430,15950,6.77,20250407,0.22,Y,002240,1000,270 억,,1564442,N,N,1021,N,00,N +20250423,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17040,-80,5,-0.47,152722475,8981,30.99,17080,17230,16890,22250,11990,17120,17005.06,5.79,0,-4780,17473,17296,17123,16946,16773,17385,17035,270,5130,1000,13010,10,1,27000000,4601,13.66,0.26,12,0.03,1247.00,66003.00,25932,20240430,-34.29,15950,20250407,6.83,19470,-12.48,20250310,15950,6.83,20250407,28000,-39.14,20240430,15950,6.83,20250407,0.22,Y,002240,1000,270 억,,1564442,N,N,1021,N,00,N +20250423,130130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17030,-90,5,-0.53,136874675,8050,27.78,17080,17230,16890,22250,11990,17120,17003.07,5.79,0,-4893,17473,17296,17123,16946,16773,17385,17035,270,5130,1000,13010,10,1,27000000,4598,13.66,0.26,12,0.03,1247.00,66003.00,25932,20240430,-34.33,15950,20250407,6.77,19470,-12.53,20250310,15950,6.77,20250407,28000,-39.18,20240430,15950,6.77,20250407,0.22,Y,002240,1000,270 억,,1564442,N,N,1021,N,00,N +20250423,120131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17070,-50,5,-0.29,125514515,7383,25.48,17080,17230,16890,22250,11990,17120,17000.48,5.79,0,-4942,17473,17296,17123,16946,16773,17385,17035,270,5130,1000,13010,10,1,27000000,4609,13.69,0.26,12,0.03,1247.00,66003.00,25932,20240430,-34.17,15950,20250407,7.02,19470,-12.33,20250310,15950,7.02,20250407,28000,-39.04,20240430,15950,7.02,20250407,0.22,Y,002240,1000,270 억,,1564442,N,N,1021,N,00,N +20250423,110130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16950,-170,5,-0.99,102791255,6046,20.86,17080,17230,16890,22250,11990,17120,17001.53,5.79,0,-4880,17473,17296,17123,16946,16773,17385,17035,270,5130,1000,13010,10,1,27000000,4577,13.59,0.26,12,0.02,1247.00,66003.00,25932,20240430,-34.64,15950,20250407,6.27,19470,-12.94,20250310,15950,6.27,20250407,28000,-39.46,20240430,15950,6.27,20250407,0.22,Y,002240,1000,270 억,,1564442,N,N,1021,N,00,N +20250423,100130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17070,-50,5,-0.29,34084220,1989,6.86,17080,17230,17070,22250,11990,17120,17136.36,5.79,0,-1390,17473,17296,17123,16946,16773,17385,17035,270,5130,1000,13010,10,1,27000000,4609,13.69,0.26,12,0.01,1247.00,66003.00,25932,20240430,-34.17,15950,20250407,7.02,19470,-12.33,20250310,15950,7.02,20250407,28000,-39.04,20240430,15950,7.02,20250407,0.22,Y,002240,1000,270 억,,1564442,N,N,1021,N,00,N +20250423,090131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17230,110,2,0.64,410570,24,0.08,17080,17230,17080,22250,11990,17120,17107.08,5.79,0,-2,17473,17296,17123,16946,16773,17385,17035,270,5130,1000,13010,10,1,27000000,4652,13.82,0.26,12,0.00,1247.00,66003.00,25932,20240430,-33.56,15950,20250407,8.03,19470,-11.50,20250310,15950,8.03,20250407,28000,-38.46,20240430,15950,8.03,20250407,0.22,Y,002240,1000,270 억,,1564442,N,N,1021,N,00,N 20250422,160128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17120,180,2,1.06,496908010,28981,298.31,16950,17300,16950,22000,11860,16940,17145.99,5.77,0,11269,17473,17206,17053,16786,16633,17340,16920,270,5060,1000,12870,10,1,27000000,4622,13.73,0.26,12,0.11,1247.00,66003.00,25932,20240430,-33.98,15950,20250407,7.34,19470,-12.07,20250310,15950,7.34,20250407,28000,-38.86,20240430,15950,7.34,20250407,0.22,Y,002240,1000,270 억,,1556723,N,N,1021,N,00,N 20250422,150130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17110,170,2,1.00,485933420,28340,291.71,16950,17300,16950,22000,11860,16940,17146.56,5.77,0,10978,17473,17206,17053,16786,16633,17340,16920,270,5060,1000,12870,10,1,27000000,4620,13.72,0.26,12,0.10,1247.00,66003.00,25932,20240430,-34.02,15950,20250407,7.27,19470,-12.12,20250310,15950,7.27,20250407,28000,-38.89,20240430,15950,7.27,20250407,0.22,Y,002240,1000,270 억,,1556723,N,N,919,N,00,N 20250422,140130,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,17110,170,2,1.00,383534340,22369,230.25,16950,17300,16950,22000,11860,16940,17145.80,5.77,0,11191,17473,17206,17053,16786,16633,17340,16920,270,5060,1000,12870,10,1,27000000,4620,13.72,0.26,12,0.08,1247.00,66003.00,25932,20240430,-34.02,15950,20250407,7.27,19470,-12.12,20250310,15950,7.27,20250407,28000,-38.89,20240430,15950,7.27,20250407,0.22,Y,002240,1000,270 억,,1556723,N,N,919,N,00,N diff --git a/002290/price/prices-20250401.csv b/002290/price/prices-20250401.csv index e6742b0798a6..050e8847aabb 100644 --- a/002290/price/prices-20250401.csv +++ b/002290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3490,0,3,0.00,349868748,100255,87.74,3490,3530,3465,4535,2445,3490,3489.79,3.42,0,31814,3650,3570,3490,3410,3330,3610,3450,62,1045,500,2370,5,1,12400000,433,7.41,0.63,12,0.81,471.00,5558.00,5190,20250408,-32.76,2750,20240909,26.91,5190,-32.76,20250408,3225,8.22,20250414,5190,-32.76,20250408,2750,26.91,20240909,2.36,Y,002290,500,62 억,,424437,N,N,1124,N,00,N +20250423,150131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3490,0,3,0.00,336675391,96473,84.43,3490,3530,3465,4535,2445,3490,3489.84,3.42,0,30672,3650,3570,3490,3410,3330,3610,3450,62,1045,500,2370,5,1,12400000,433,7.41,0.63,12,0.78,471.00,5558.00,5190,20250408,-32.76,2750,20240909,26.91,5190,-32.76,20250408,3225,8.22,20250414,5190,-32.76,20250408,2750,26.91,20240909,2.36,Y,002290,500,62 억,,424437,N,N,14383,N,00,N +20250423,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3500,10,2,0.29,273915772,78460,68.66,3490,3530,3465,4535,2445,3490,3491.15,3.42,0,19348,3650,3570,3490,3410,3330,3610,3450,62,1045,500,2370,5,1,12400000,434,7.43,0.63,12,0.63,471.00,5558.00,5190,20250408,-32.56,2750,20240909,27.27,5190,-32.56,20250408,3225,8.53,20250414,5190,-32.56,20250408,2750,27.27,20240909,2.36,Y,002290,500,62 억,,424437,N,N,14383,N,00,N +20250423,130131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3485,-5,5,-0.14,233676878,66931,58.57,3490,3530,3465,4535,2445,3490,3491.31,3.42,0,11322,3650,3570,3490,3410,3330,3610,3450,62,1045,500,2370,5,1,12400000,432,7.40,0.63,12,0.54,471.00,5558.00,5190,20250408,-32.85,2750,20240909,26.73,5190,-32.85,20250408,3225,8.06,20250414,5190,-32.85,20250408,2750,26.73,20240909,2.36,Y,002290,500,62 억,,424437,N,N,14383,N,00,N +20250423,120131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3485,-5,5,-0.14,182278528,52202,45.68,3490,3530,3465,4535,2445,3490,3491.79,3.42,0,7943,3650,3570,3490,3410,3330,3610,3450,62,1045,500,2370,5,1,12400000,432,7.40,0.63,12,0.42,471.00,5558.00,5190,20250408,-32.85,2750,20240909,26.73,5190,-32.85,20250408,3225,8.06,20250414,5190,-32.85,20250408,2750,26.73,20240909,2.36,Y,002290,500,62 억,,424437,N,N,14383,N,00,N +20250423,110130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3490,0,3,0.00,161960423,46379,40.59,3490,3530,3465,4535,2445,3490,3492.11,3.42,0,6273,3650,3570,3490,3410,3330,3610,3450,62,1045,500,2370,5,1,12400000,433,7.41,0.63,12,0.37,471.00,5558.00,5190,20250408,-32.76,2750,20240909,26.91,5190,-32.76,20250408,3225,8.22,20250414,5190,-32.76,20250408,2750,26.91,20240909,2.36,Y,002290,500,62 억,,424437,N,N,14383,N,00,N +20250423,100131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3520,30,2,0.86,90697088,25950,22.71,3490,3530,3470,4535,2445,3490,3495.07,3.42,0,2649,3650,3570,3490,3410,3330,3610,3450,62,1045,500,2370,5,1,12400000,436,7.47,0.63,12,0.21,471.00,5558.00,5190,20250408,-32.18,2750,20240909,28.00,5190,-32.18,20250408,3225,9.15,20250414,5190,-32.18,20250408,2750,28.00,20240909,2.36,Y,002290,500,62 억,,424437,N,N,14383,N,00,N +20250423,090131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3490,0,3,0.00,4359010,1249,1.09,3490,3490,3490,4535,2445,3490,3490.00,3.42,0,-137,3650,3570,3490,3410,3330,3610,3450,62,1045,500,2370,5,1,12400000,433,7.41,0.63,12,0.01,471.00,5558.00,5190,20250408,-32.76,2750,20240909,26.91,5190,-32.76,20250408,3225,8.22,20250414,5190,-32.76,20250408,2750,26.91,20240909,2.36,Y,002290,500,62 억,,424437,N,N,14383,N,00,N 20250422,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3490,-70,5,-1.97,398738113,114268,97.50,3410,3570,3410,4625,2495,3560,3489.50,3.49,0,-8237,3703,3631,3578,3506,3453,3605,3480,62,1065,500,2420,5,1,12400000,433,7.41,0.63,12,0.92,471.00,5558.00,5190,20250408,-32.76,2750,20240909,26.91,5190,-32.76,20250408,3225,8.22,20250414,5190,-32.76,20250408,2750,26.91,20240909,2.36,Y,002290,500,62 억,,432638,N,N,14383,N,00,N 20250422,150130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3480,-80,5,-2.25,388488503,111330,94.99,3410,3570,3410,4625,2495,3560,3489.52,3.49,0,-9101,3703,3631,3578,3506,3453,3605,3480,62,1065,500,2420,5,1,12400000,432,7.39,0.63,12,0.90,471.00,5558.00,5190,20250408,-32.95,2750,20240909,26.55,5190,-32.95,20250408,3225,7.91,20250414,5190,-32.95,20250408,2750,26.55,20240909,2.36,Y,002290,500,62 억,,432638,N,N,435,N,00,N 20250422,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3495,-65,5,-1.83,344780678,98764,84.27,3410,3570,3410,4625,2495,3560,3490.95,3.49,0,-11094,3703,3631,3578,3506,3453,3605,3480,62,1065,500,2420,5,1,12400000,433,7.42,0.63,12,0.80,471.00,5558.00,5190,20250408,-32.66,2750,20240909,27.09,5190,-32.66,20250408,3225,8.37,20250414,5190,-32.66,20250408,2750,27.09,20240909,2.36,Y,002290,500,62 억,,432638,N,N,435,N,00,N diff --git a/002310/price/prices-20250401.csv b/002310/price/prices-20250401.csv index 6bb384676473..01aa3972830b 100644 --- a/002310/price/prices-20250401.csv +++ b/002310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6950,-180,5,-2.52,3749365295,536525,20.27,7160,7190,6910,9260,5000,7130,6988.24,4.73,0,-85092,8370,7750,7430,6810,6490,7590,6650,448,2130,1000,5410,10,1,41632510,2893,12.85,0.35,12,1.29,541.00,20103.00,8990,20240412,-22.69,6450,20250407,7.75,8790,-20.93,20250421,6450,7.75,20250407,8790,-20.93,20250421,6450,7.75,20250407,0.99,Y,002310,1000,447 억,,1968051,N,N,50299,N,00,N +20250423,150131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6970,-160,5,-2.24,3388090785,484585,18.31,7160,7190,6910,9260,5000,7130,6991.74,4.73,0,-75598,8370,7750,7430,6810,6490,7590,6650,448,2130,1000,5410,10,1,41632510,2902,12.88,0.35,12,1.16,541.00,20103.00,8990,20240412,-22.47,6450,20250407,8.06,8790,-20.71,20250421,6450,8.06,20250407,8790,-20.71,20250421,6450,8.06,20250407,0.99,Y,002310,1000,447 억,,1968051,N,N,99775,N,00,N +20250423,140131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7010,-120,5,-1.68,3048528540,435876,16.47,7160,7190,6910,9260,5000,7130,6994.03,4.73,0,-66734,8370,7750,7430,6810,6490,7590,6650,448,2130,1000,5410,10,1,41632510,2918,12.96,0.35,12,1.05,541.00,20103.00,8990,20240412,-22.02,6450,20250407,8.68,8790,-20.25,20250421,6450,8.68,20250407,8790,-20.25,20250421,6450,8.68,20250407,0.99,Y,002310,1000,447 억,,1968051,N,N,99775,N,00,N +20250423,130131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6970,-160,5,-2.24,2714980065,388214,14.67,7160,7190,6910,9260,5000,7130,6993.51,4.73,0,-53857,8370,7750,7430,6810,6490,7590,6650,448,2130,1000,5410,10,1,41632510,2902,12.88,0.35,12,0.93,541.00,20103.00,8990,20240412,-22.47,6450,20250407,8.06,8790,-20.71,20250421,6450,8.06,20250407,8790,-20.71,20250421,6450,8.06,20250407,0.99,Y,002310,1000,447 억,,1968051,N,N,99775,N,00,N +20250423,120131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6960,-170,5,-2.38,2505876395,358155,13.53,7160,7190,6910,9260,5000,7130,6996.63,4.73,0,-51368,8370,7750,7430,6810,6490,7590,6650,448,2130,1000,5410,10,1,41632510,2898,12.87,0.35,12,0.86,541.00,20103.00,8990,20240412,-22.58,6450,20250407,7.91,8790,-20.82,20250421,6450,7.91,20250407,8790,-20.82,20250421,6450,7.91,20250407,0.99,Y,002310,1000,447 억,,1968051,N,N,99775,N,00,N +20250423,110130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7020,-110,5,-1.54,1799604465,256713,9.70,7160,7190,6950,9260,5000,7130,7010.18,4.73,0,-57677,8370,7750,7430,6810,6490,7590,6650,448,2130,1000,5410,10,1,41632510,2923,12.98,0.35,12,0.62,541.00,20103.00,8990,20240412,-21.91,6450,20250407,8.84,8790,-20.14,20250421,6450,8.84,20250407,8790,-20.14,20250421,6450,8.84,20250407,0.99,Y,002310,1000,447 억,,1968051,N,N,99775,N,00,N +20250423,100131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7000,-130,5,-1.82,1402395525,199943,7.55,7160,7190,6950,9260,5000,7130,7013.98,4.73,0,-34787,8370,7750,7430,6810,6490,7590,6650,448,2130,1000,5410,10,1,41632510,2914,12.94,0.35,12,0.48,541.00,20103.00,8990,20240412,-22.14,6450,20250407,8.53,8790,-20.36,20250421,6450,8.53,20250407,8790,-20.36,20250421,6450,8.53,20250407,0.99,Y,002310,1000,447 억,,1968051,N,N,99775,N,00,N +20250423,090132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7140,10,2,0.14,92499280,12926,0.49,7160,7190,7120,9260,5000,7130,7156.06,4.73,0,25,8370,7750,7430,6810,6490,7590,6650,448,2130,1000,5410,10,1,41632510,2973,13.20,0.36,12,0.03,541.00,20103.00,8990,20240412,-20.58,6450,20250407,10.70,8790,-18.77,20250421,6450,10.70,20250407,8790,-18.77,20250421,6450,10.70,20250407,0.99,Y,002310,1000,447 억,,1968051,N,N,99775,N,00,N 20250422,160129,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7130,-1070,5,-13.05,19640772765,2646590,39.59,8020,8050,7110,10660,5740,8200,7421.20,5.17,0,-100996,9786,8992,7996,7202,6206,9390,7600,448,2460,1000,6230,10,1,41632510,2968,13.18,0.35,12,6.36,541.00,20103.00,8990,20240411,-20.69,6450,20250407,10.54,8790,-18.89,20250421,6450,10.54,20250407,8790,-18.89,20250421,6450,10.54,20250407,0.99,Y,002310,1000,447 억,,2153902,N,N,99775,N,00,N 20250422,150130,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7120,-1080,5,-13.17,18957625455,2550910,38.16,8020,8050,7120,10660,5740,8200,7431.69,5.17,0,-106847,9786,8992,7996,7202,6206,9390,7600,448,2460,1000,6230,10,1,41632510,2964,13.16,0.35,12,6.13,541.00,20103.00,8990,20240411,-20.80,6450,20250407,10.39,8790,-19.00,20250421,6450,10.39,20250407,8790,-19.00,20250421,6450,10.39,20250407,0.99,Y,002310,1000,447 억,,2153902,N,N,133133,N,00,N 20250422,140131,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7310,-890,5,-10.85,16793053735,2251978,33.69,8020,8050,7200,10660,5740,8200,7457.00,5.17,0,-101683,9786,8992,7996,7202,6206,9390,7600,448,2460,1000,6230,10,1,41632510,3043,13.51,0.36,12,5.41,541.00,20103.00,8990,20240411,-18.69,6450,20250407,13.33,8790,-16.84,20250421,6450,13.33,20250407,8790,-16.84,20250421,6450,13.33,20250407,0.99,Y,002310,1000,447 억,,2153902,N,N,133133,N,00,N diff --git a/002320/price/prices-20250401.csv b/002320/price/prices-20250401.csv index f7e3a1542ba7..837b94770dea 100644 --- a/002320/price/prices-20250401.csv +++ b/002320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160130,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18530,120,2,0.65,338901250,18291,182.54,18490,18640,18420,23900,12890,18410,18528.31,6.24,0,-2899,18543,18476,18423,18356,18303,18450,18330,747,5490,5000,13620,10,1,14947628,2770,-64.79,0.20,12,0.12,-286.00,94495.00,21650,20240412,-14.41,17000,20240805,9.00,19830,-6.56,20250306,17980,3.06,20250409,21600,-14.21,20240424,17000,9.00,20240805,0.66,Y,002320,5000,747 억,,933141,N,N,317,N,00,N +20250423,150131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18560,150,2,0.81,324632930,17522,174.87,18490,18640,18420,23900,12890,18410,18527.16,6.24,0,-2758,18543,18476,18423,18356,18303,18450,18330,747,5490,5000,13620,10,1,14947628,2774,-64.90,0.20,12,0.12,-286.00,94495.00,21650,20240412,-14.27,17000,20240805,9.18,19830,-6.40,20250306,17980,3.23,20250409,21600,-14.07,20240424,17000,9.18,20240805,0.66,Y,002320,5000,747 억,,933141,N,N,624,N,00,N +20250423,140131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18610,200,2,1.09,286578810,15473,154.42,18490,18640,18420,23900,12890,18410,18521.22,6.24,0,-2616,18543,18476,18423,18356,18303,18450,18330,747,5490,5000,13620,10,1,14947628,2782,-65.07,0.20,12,0.10,-286.00,94495.00,21650,20240412,-14.04,17000,20240805,9.47,19830,-6.15,20250306,17980,3.50,20250409,21600,-13.84,20240424,17000,9.47,20240805,0.66,Y,002320,5000,747 억,,933141,N,N,624,N,00,N +20250423,130131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18570,160,2,0.87,250393460,13524,134.97,18490,18640,18420,23900,12890,18410,18514.75,6.24,0,-1606,18543,18476,18423,18356,18303,18450,18330,747,5490,5000,13620,10,1,14947628,2776,-64.93,0.20,12,0.09,-286.00,94495.00,21650,20240412,-14.23,17000,20240805,9.24,19830,-6.35,20250306,17980,3.28,20250409,21600,-14.03,20240424,17000,9.24,20240805,0.66,Y,002320,5000,747 억,,933141,N,N,624,N,00,N +20250423,120132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18540,130,2,0.71,218833590,11827,118.03,18490,18640,18420,23900,12890,18410,18502.88,6.24,0,-1197,18543,18476,18423,18356,18303,18450,18330,747,5490,5000,13620,10,1,14947628,2771,-64.83,0.20,12,0.08,-286.00,94495.00,21650,20240412,-14.36,17000,20240805,9.06,19830,-6.51,20250306,17980,3.11,20250409,21600,-14.17,20240424,17000,9.06,20240805,0.66,Y,002320,5000,747 억,,933141,N,N,624,N,00,N +20250423,110131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18620,210,2,1.14,208437190,11267,112.45,18490,18640,18420,23900,12890,18410,18499.79,6.24,0,-1231,18543,18476,18423,18356,18303,18450,18330,747,5490,5000,13620,10,1,14947628,2783,-65.10,0.20,12,0.08,-286.00,94495.00,21650,20240412,-14.00,17000,20240805,9.53,19830,-6.10,20250306,17980,3.56,20250409,21600,-13.80,20240424,17000,9.53,20240805,0.66,Y,002320,5000,747 억,,933141,N,N,624,N,00,N +20250423,100131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18490,80,2,0.43,137031630,7414,73.99,18490,18570,18420,23900,12890,18410,18482.82,6.24,0,-2465,18543,18476,18423,18356,18303,18450,18330,747,5490,5000,13620,10,1,14947628,2764,-64.65,0.20,12,0.05,-286.00,94495.00,21650,20240412,-14.60,17000,20240805,8.76,19830,-6.76,20250306,17980,2.84,20250409,21600,-14.40,20240424,17000,8.76,20240805,0.66,Y,002320,5000,747 억,,933141,N,N,624,N,00,N +20250423,090132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18490,80,2,0.43,369800,20,0.20,18490,18490,18490,23900,12890,18410,18490.00,6.24,0,-4,18543,18476,18423,18356,18303,18450,18330,747,5490,5000,13620,10,1,14947628,2764,-64.65,0.20,12,0.00,-286.00,94495.00,21650,20240412,-14.60,17000,20240805,8.76,19830,-6.76,20250306,17980,2.84,20250409,21600,-14.40,20240424,17000,8.76,20240805,0.66,Y,002320,5000,747 억,,933141,N,N,624,N,00,N 20250422,160129,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18410,-80,5,-0.43,184409340,10019,187.83,18490,18490,18370,24000,12950,18490,18405.96,6.27,0,-4379,18796,18642,18526,18372,18256,18585,18315,747,5510,5000,13680,10,1,14947628,2752,-64.37,0.19,12,0.07,-286.00,94495.00,22350,20240411,-17.63,17000,20240805,8.29,19830,-7.16,20250306,17980,2.39,20250409,21600,-14.77,20240424,17000,8.29,20240805,0.67,Y,002320,5000,747 억,,937349,N,N,624,N,00,N 20250422,150131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18400,-90,5,-0.49,167621080,9107,170.73,18490,18490,18370,24000,12950,18490,18405.74,6.27,0,-3786,18796,18642,18526,18372,18256,18585,18315,747,5510,5000,13680,10,1,14947628,2750,-64.34,0.19,12,0.06,-286.00,94495.00,22350,20240411,-17.67,17000,20240805,8.24,19830,-7.21,20250306,17980,2.34,20250409,21600,-14.81,20240424,17000,8.24,20240805,0.67,Y,002320,5000,747 억,,937349,N,N,189,N,00,N 20250422,140131,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18410,-80,5,-0.43,135513720,7362,138.02,18490,18490,18370,24000,12950,18490,18407.19,6.27,0,-2743,18796,18642,18526,18372,18256,18585,18315,747,5510,5000,13680,10,1,14947628,2752,-64.37,0.19,12,0.05,-286.00,94495.00,22350,20240411,-17.63,17000,20240805,8.29,19830,-7.16,20250306,17980,2.39,20250409,21600,-14.77,20240424,17000,8.29,20240805,0.67,Y,002320,5000,747 억,,937349,N,N,189,N,00,N diff --git a/002350/price/prices-20250401.csv b/002350/price/prices-20250401.csv index 10b42536c314..8c244aa5366e 100644 --- a/002350/price/prices-20250401.csv +++ b/002350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5270,110,2,2.13,543395485,103284,88.83,5180,5320,5180,6700,3620,5160,5261.18,6.95,0,43701,5240,5200,5160,5120,5080,5180,5100,508,1540,500,3810,10,1,97667877,5147,4.34,0.29,12,0.11,1213.00,17905.00,9600,20240502,-45.10,4915,20250409,7.22,6180,-14.72,20250106,4915,7.22,20250409,9600,-45.10,20240502,4915,7.22,20250409,0.24,Y,002350,500,508 억,,6788913,N,N,178,N,00,N +20250423,150132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5270,110,2,2.13,522228600,99277,85.38,5180,5320,5180,6700,3620,5160,5260.32,6.95,0,43368,5240,5200,5160,5120,5080,5180,5100,508,1540,500,3810,10,1,97667877,5147,4.34,0.29,12,0.10,1213.00,17905.00,9600,20240502,-45.10,4915,20250409,7.22,6180,-14.72,20250106,4915,7.22,20250409,9600,-45.10,20240502,4915,7.22,20250409,0.24,Y,002350,500,508 억,,6788913,N,N,3779,N,00,N +20250423,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5305,145,2,2.81,457377370,87001,74.82,5180,5320,5180,6700,3620,5160,5257.15,6.95,0,39089,5240,5200,5160,5120,5080,5180,5100,508,1540,500,3810,10,1,97667877,5181,4.37,0.30,12,0.09,1213.00,17905.00,9600,20240502,-44.74,4915,20250409,7.93,6180,-14.16,20250106,4915,7.93,20250409,9600,-44.74,20240502,4915,7.93,20250409,0.24,Y,002350,500,508 억,,6788913,N,N,3779,N,00,N +20250423,130131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5260,100,2,1.94,361090360,68803,59.17,5180,5300,5180,6700,3620,5160,5248.18,6.95,0,31755,5240,5200,5160,5120,5080,5180,5100,508,1540,500,3810,10,1,97667877,5137,4.34,0.29,12,0.07,1213.00,17905.00,9600,20240502,-45.21,4915,20250409,7.02,6180,-14.89,20250106,4915,7.02,20250409,9600,-45.21,20240502,4915,7.02,20250409,0.24,Y,002350,500,508 억,,6788913,N,N,3779,N,00,N +20250423,120132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5250,90,2,1.74,313966900,59843,51.47,5180,5300,5180,6700,3620,5160,5246.51,6.95,0,29580,5240,5200,5160,5120,5080,5180,5100,508,1540,500,3810,10,1,97667877,5128,4.33,0.29,12,0.06,1213.00,17905.00,9600,20240502,-45.31,4915,20250409,6.82,6180,-15.05,20250106,4915,6.82,20250409,9600,-45.31,20240502,4915,6.82,20250409,0.24,Y,002350,500,508 억,,6788913,N,N,3779,N,00,N +20250423,110131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5250,90,2,1.74,281495260,53662,46.15,5180,5300,5180,6700,3620,5160,5245.71,6.95,0,27766,5240,5200,5160,5120,5080,5180,5100,508,1540,500,3810,10,1,97667877,5128,4.33,0.29,12,0.05,1213.00,17905.00,9600,20240502,-45.31,4915,20250409,6.82,6180,-15.05,20250106,4915,6.82,20250409,9600,-45.31,20240502,4915,6.82,20250409,0.24,Y,002350,500,508 억,,6788913,N,N,3779,N,00,N +20250423,100131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5260,100,2,1.94,174686260,33409,28.73,5180,5260,5180,6700,3620,5160,5228.72,6.95,0,17782,5240,5200,5160,5120,5080,5180,5100,508,1540,500,3810,10,1,97667877,5137,4.34,0.29,12,0.03,1213.00,17905.00,9600,20240502,-45.21,4915,20250409,7.02,6180,-14.89,20250106,4915,7.02,20250409,9600,-45.21,20240502,4915,7.02,20250409,0.24,Y,002350,500,508 억,,6788913,N,N,3779,N,00,N +20250423,090132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5200,40,2,0.78,6115730,1179,1.01,5180,5200,5180,6700,3620,5160,5187.22,6.95,0,290,5240,5200,5160,5120,5080,5180,5100,508,1540,500,3810,10,1,97667877,5079,4.29,0.29,12,0.00,1213.00,17905.00,9600,20240502,-45.83,4915,20250409,5.80,6180,-15.86,20250106,4915,5.80,20250409,9600,-45.83,20240502,4915,5.80,20250409,0.24,Y,002350,500,508 억,,6788913,N,N,3779,N,00,N 20250422,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5160,-20,5,-0.39,600233740,116273,271.67,5180,5200,5120,6730,3630,5180,5162.30,6.91,0,38422,5240,5210,5170,5140,5100,5225,5155,508,1550,500,3830,10,1,97667877,5040,4.25,0.29,12,0.12,1213.00,17905.00,9600,20240502,-46.25,4915,20250409,4.98,6180,-16.50,20250106,4915,4.98,20250409,9600,-46.25,20240502,4915,4.98,20250409,0.24,Y,002350,500,508 억,,6750879,N,N,3779,N,00,N 20250422,150131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5145,-35,5,-0.68,552879535,107066,250.15,5180,5200,5130,6730,3630,5180,5163.91,6.91,0,38582,5240,5210,5170,5140,5100,5225,5155,508,1550,500,3830,10,1,97667877,5025,4.24,0.29,12,0.11,1213.00,17905.00,9600,20240502,-46.41,4915,20250409,4.68,6180,-16.75,20250106,4915,4.68,20250409,9600,-46.41,20240502,4915,4.68,20250409,0.24,Y,002350,500,508 억,,6750879,N,N,4,N,00,N 20250422,140131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5160,-20,5,-0.39,530391360,102702,239.96,5180,5200,5130,6730,3630,5180,5164.37,6.91,0,39526,5240,5210,5170,5140,5100,5225,5155,508,1550,500,3830,10,1,97667877,5040,4.25,0.29,12,0.11,1213.00,17905.00,9600,20240502,-46.25,4915,20250409,4.98,6180,-16.50,20250106,4915,4.98,20250409,9600,-46.25,20240502,4915,4.98,20250409,0.24,Y,002350,500,508 억,,6750879,N,N,4,N,00,N diff --git a/002360/price/prices-20250401.csv b/002360/price/prices-20250401.csv index 5fc3d13a900d..261d08479039 100644 --- a/002360/price/prices-20250401.csv +++ b/002360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,456,0,3,0.00,258772090,562405,218.57,456,470,449,592,320,456,460.12,33.05,0,-42082,464,459,455,450,446,460,451,556,136,500,330,1,1,111133730,507,-4.85,0.62,12,0.51,-94.00,740.00,835,20240604,-45.39,420,20250407,8.57,582,-21.65,20250120,420,8.57,20250407,835,-45.39,20240604,420,8.57,20250407,2.45,Y,002360,500,555 억,,36734262,N,N,9736,N,00,N +20250423,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,457,1,2,0.22,245274790,532807,207.07,456,470,449,592,320,456,460.34,33.05,0,-42095,464,459,455,450,446,460,451,556,136,500,330,1,1,111133730,508,-4.86,0.62,12,0.48,-94.00,740.00,835,20240604,-45.27,420,20250407,8.81,582,-21.48,20250120,420,8.81,20250407,835,-45.27,20240604,420,8.81,20250407,2.45,Y,002360,500,555 억,,36734262,N,N,4786,N,00,N +20250423,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,456,0,3,0.00,237584356,515926,200.51,456,470,449,592,320,456,460.50,33.05,0,-42091,464,459,455,450,446,460,451,556,136,500,330,1,1,111133730,507,-4.85,0.62,12,0.46,-94.00,740.00,835,20240604,-45.39,420,20250407,8.57,582,-21.65,20250120,420,8.57,20250407,835,-45.39,20240604,420,8.57,20250407,2.45,Y,002360,500,555 억,,36734262,N,N,4786,N,00,N +20250423,130132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,457,1,2,0.22,235019206,510298,198.32,456,470,449,592,320,456,460.55,33.05,0,-41977,464,459,455,450,446,460,451,556,136,500,330,1,1,111133730,508,-4.86,0.62,12,0.46,-94.00,740.00,835,20240604,-45.27,420,20250407,8.81,582,-21.48,20250120,420,8.81,20250407,835,-45.27,20240604,420,8.81,20250407,2.45,Y,002360,500,555 억,,36734262,N,N,4786,N,00,N +20250423,120132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,459,3,2,0.66,198802617,430128,167.16,456,470,451,592,320,456,462.19,33.05,0,-48343,464,459,455,450,446,460,451,556,136,500,330,1,1,111133730,510,-4.88,0.62,12,0.39,-94.00,740.00,835,20240604,-45.03,420,20250407,9.29,582,-21.13,20250120,420,9.29,20250407,835,-45.03,20240604,420,9.29,20250407,2.45,Y,002360,500,555 억,,36734262,N,N,4786,N,00,N +20250423,110131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,458,2,2,0.44,143265030,308826,120.02,456,470,451,592,320,456,463.90,33.05,0,-45389,464,459,455,450,446,460,451,556,136,500,330,1,1,111133730,509,-4.87,0.62,12,0.28,-94.00,740.00,835,20240604,-45.15,420,20250407,9.05,582,-21.31,20250120,420,9.05,20250407,835,-45.15,20240604,420,9.05,20250407,2.45,Y,002360,500,555 억,,36734262,N,N,4786,N,00,N +20250423,100132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,462,6,2,1.32,118705358,254996,99.10,456,470,451,592,320,456,465.52,33.05,0,-62460,464,459,455,450,446,460,451,556,136,500,330,1,1,111133730,513,-4.91,0.62,12,0.23,-94.00,740.00,835,20240604,-44.67,420,20250407,10.00,582,-20.62,20250120,420,10.00,20250407,835,-44.67,20240604,420,10.00,20250407,2.45,Y,002360,500,555 억,,36734262,N,N,4786,N,00,N +20250423,090132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,456,0,3,0.00,149568,328,0.13,456,456,456,592,320,456,456.00,33.05,0,0,464,459,455,450,446,460,451,556,136,500,330,1,1,111133730,507,-4.85,0.62,12,0.00,-94.00,740.00,835,20240604,-45.39,420,20250407,8.57,582,-21.65,20250120,420,8.57,20250407,835,-45.39,20240604,420,8.57,20250407,2.45,Y,002360,500,555 억,,36734262,N,N,4786,N,00,N 20250422,160129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,456,0,3,0.00,116724875,257136,271.42,456,460,451,592,320,456,453.94,33.04,0,10282,463,459,455,451,447,461,453,556,136,500,330,1,1,111133730,507,-4.85,0.62,12,0.23,-94.00,740.00,835,20240604,-45.39,420,20250407,8.57,582,-21.65,20250120,420,8.57,20250407,835,-45.39,20240604,420,8.57,20250407,2.35,Y,002360,500,555 억,,36723980,N,N,4786,N,00,N 20250422,150131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,455,-1,5,-0.22,113601098,250279,264.18,456,460,451,592,320,456,453.90,33.04,0,10334,463,459,455,451,447,461,453,556,136,500,330,1,1,111133730,506,-4.84,0.61,12,0.23,-94.00,740.00,835,20240604,-45.51,420,20250407,8.33,582,-21.82,20250120,420,8.33,20250407,835,-45.51,20240604,420,8.33,20250407,2.35,Y,002360,500,555 억,,36723980,N,N,1084,N,00,N 20250422,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,453,-3,5,-0.66,74925404,164777,173.93,456,460,451,592,320,456,454.71,33.04,0,20522,463,459,455,451,447,461,453,556,136,500,330,1,1,111133730,503,-4.82,0.61,12,0.15,-94.00,740.00,835,20240604,-45.75,420,20250407,7.86,582,-22.16,20250120,420,7.86,20250407,835,-45.75,20240604,420,7.86,20250407,2.35,Y,002360,500,555 억,,36723980,N,N,1084,N,00,N diff --git a/002380/price/prices-20250401.csv b/002380/price/prices-20250401.csv index 948df3325fa6..cec99db182a0 100644 --- a/002380/price/prices-20250401.csv +++ b/002380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,247000,4000,2,1.65,6482687000,26101,122.50,246500,251000,245000,315500,170500,243000,248369.66,10.62,0,-9972,250333,246666,241333,237666,232333,248500,239500,481,72500,5000,184680,500,1,8886471,21950,7.07,0.41,12,0.29,34948.00,601382.00,345000,20240717,-28.41,216500,20241209,14.09,289500,-14.68,20250317,226500,9.05,20250103,345000,-28.41,20240717,216500,14.09,20241209,0.38,Y,002380,5000,480 억,,943620,N,N,2745,N,00,N +20250423,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,249500,6500,2,2.67,5421178000,21812,102.37,246500,251000,245000,315500,170500,243000,248541.08,10.62,0,-9125,250333,246666,241333,237666,232333,248500,239500,481,72500,5000,184680,500,1,8886471,22172,7.14,0.41,12,0.25,34948.00,601382.00,345000,20240717,-27.68,216500,20241209,15.24,289500,-13.82,20250317,226500,10.15,20250103,345000,-27.68,20240717,216500,15.24,20241209,0.38,Y,002380,5000,480 억,,943620,N,N,1505,N,00,N +20250423,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,249750,6750,2,2.78,4575129000,18416,86.43,246500,251000,245000,315500,170500,243000,248432.29,10.62,0,-6702,250333,246666,241333,237666,232333,248500,239500,481,72500,5000,184680,500,1,8886471,22194,7.15,0.42,12,0.21,34948.00,601382.00,345000,20240717,-27.61,216500,20241209,15.36,289500,-13.73,20250317,226500,10.26,20250103,345000,-27.61,20240717,216500,15.36,20241209,0.38,Y,002380,5000,480 억,,943620,N,N,1505,N,00,N +20250423,130132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,249500,6500,2,2.67,3896836250,15699,73.68,246500,251000,245000,315500,170500,243000,248221.94,10.62,0,-5298,250333,246666,241333,237666,232333,248500,239500,481,72500,5000,184680,500,1,8886471,22172,7.14,0.41,12,0.18,34948.00,601382.00,345000,20240717,-27.68,216500,20241209,15.24,289500,-13.82,20250317,226500,10.15,20250103,345000,-27.68,20240717,216500,15.24,20241209,0.38,Y,002380,5000,480 억,,943620,N,N,1505,N,00,N +20250423,120132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,247750,4750,2,1.95,3353576250,13509,63.40,246500,251000,245000,315500,170500,243000,248247.56,10.62,0,-3945,250333,246666,241333,237666,232333,248500,239500,481,72500,5000,184680,500,1,8886471,22016,7.09,0.41,12,0.15,34948.00,601382.00,345000,20240717,-28.19,216500,20241209,14.43,289500,-14.42,20250317,226500,9.38,20250103,345000,-28.19,20240717,216500,14.43,20241209,0.38,Y,002380,5000,480 억,,943620,N,N,1505,N,00,N +20250423,110132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,248000,5000,2,2.06,2754125000,11089,52.04,246500,251000,245000,315500,170500,243000,248365.50,10.62,0,-2392,250333,246666,241333,237666,232333,248500,239500,481,72500,5000,184680,500,1,8886471,22038,7.10,0.41,12,0.12,34948.00,601382.00,345000,20240717,-28.12,216500,20241209,14.55,289500,-14.34,20250317,226500,9.49,20250103,345000,-28.12,20240717,216500,14.55,20241209,0.38,Y,002380,5000,480 억,,943620,N,N,1505,N,00,N +20250423,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,250500,7500,2,3.09,1723402250,6960,32.67,246500,250500,245000,315500,170500,243000,247615.27,10.62,0,-302,250333,246666,241333,237666,232333,248500,239500,481,72500,5000,184680,500,1,8886471,22261,7.17,0.42,12,0.08,34948.00,601382.00,345000,20240717,-27.39,216500,20241209,15.70,289500,-13.47,20250317,226500,10.60,20250103,345000,-27.39,20240717,216500,15.70,20241209,0.38,Y,002380,5000,480 억,,943620,N,N,1505,N,00,N +20250423,090133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,246000,3000,2,1.23,19463500,79,0.37,246500,246500,246000,315500,170500,243000,246373.42,10.62,0,-22,250333,246666,241333,237666,232333,248500,239500,481,72500,5000,184680,500,1,8886471,21861,7.04,0.41,12,0.00,34948.00,601382.00,345000,20240717,-28.70,216500,20241209,13.63,289500,-15.03,20250317,226500,8.61,20250103,345000,-28.70,20240717,216500,13.63,20241209,0.38,Y,002380,5000,480 억,,943620,N,N,1505,N,00,N 20250422,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243000,5500,2,2.32,5167550000,21307,83.90,237500,245000,236000,308500,166500,237500,242528.25,10.61,0,471,246500,242000,238500,234000,230500,240250,232250,481,71000,5000,180500,500,1,8886471,21594,6.95,0.40,12,0.24,34948.00,601382.00,345000,20240717,-29.57,216500,20241209,12.24,289500,-16.06,20250317,226500,7.28,20250103,345000,-29.57,20240717,216500,12.24,20241209,0.38,Y,002380,5000,480 억,,942494,N,N,1505,N,00,N 20250422,150132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243500,6000,2,2.53,4851968000,20010,78.79,237500,245000,236000,308500,166500,237500,242477.16,10.61,0,871,246500,242000,238500,234000,230500,240250,232250,481,71000,5000,180500,500,1,8886471,21639,6.97,0.40,12,0.23,34948.00,601382.00,345000,20240717,-29.42,216500,20241209,12.47,289500,-15.89,20250317,226500,7.51,20250103,345000,-29.42,20240717,216500,12.47,20241209,0.38,Y,002380,5000,480 억,,942494,N,N,715,N,00,N 20250422,140132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,243500,6000,2,2.53,3770534750,15574,61.32,237500,245000,236000,308500,166500,237500,242104.45,10.61,0,1723,246500,242000,238500,234000,230500,240250,232250,481,71000,5000,180500,500,1,8886471,21639,6.97,0.40,12,0.18,34948.00,601382.00,345000,20240717,-29.42,216500,20241209,12.47,289500,-15.89,20250317,226500,7.51,20250103,345000,-29.42,20240717,216500,12.47,20241209,0.38,Y,002380,5000,480 억,,942494,N,N,715,N,00,N diff --git a/002390/price/prices-20250401.csv b/002390/price/prices-20250401.csv index 9454803d927e..f97bd8b10c9a 100644 --- a/002390/price/prices-20250401.csv +++ b/002390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11530,60,2,0.52,71673200,6233,51.94,11480,11550,11450,14910,8030,11470,11498.99,1.94,0,260,11670,11570,11470,11370,11270,11620,11420,69,3440,500,7790,10,1,13763533,1587,-3.02,0.55,12,0.05,-3819.00,20871.00,20300,20240528,-43.20,10500,20250407,9.81,13100,-11.98,20250108,10500,9.81,20250407,20300,-43.20,20240528,10500,9.81,20250407,1.44,Y,002390,500,68 억,,266856,N,N,105,N,00,N +20250423,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11510,40,2,0.35,58536960,5093,42.44,11480,11550,11450,14910,8030,11470,11493.61,1.94,0,124,11670,11570,11470,11370,11270,11620,11420,69,3440,500,7790,10,1,13763533,1584,-3.01,0.55,12,0.04,-3819.00,20871.00,20300,20240528,-43.30,10500,20250407,9.62,13100,-12.14,20250108,10500,9.62,20250407,20300,-43.30,20240528,10500,9.62,20250407,1.44,Y,002390,500,68 억,,266856,N,N,2808,N,00,N +20250423,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11500,30,2,0.26,41356890,3599,29.99,11480,11550,11450,14910,8030,11470,11491.22,1.94,0,-174,11670,11570,11470,11370,11270,11620,11420,69,3440,500,7790,10,1,13763533,1583,-3.01,0.55,12,0.03,-3819.00,20871.00,20300,20240528,-43.35,10500,20250407,9.52,13100,-12.21,20250108,10500,9.52,20250407,20300,-43.35,20240528,10500,9.52,20250407,1.44,Y,002390,500,68 억,,266856,N,N,2808,N,00,N +20250423,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11510,40,2,0.35,40574900,3531,29.43,11480,11550,11450,14910,8030,11470,11491.05,1.94,0,-179,11670,11570,11470,11370,11270,11620,11420,69,3440,500,7790,10,1,13763533,1584,-3.01,0.55,12,0.03,-3819.00,20871.00,20300,20240528,-43.30,10500,20250407,9.62,13100,-12.14,20250108,10500,9.62,20250407,20300,-43.30,20240528,10500,9.62,20250407,1.44,Y,002390,500,68 억,,266856,N,N,2808,N,00,N +20250423,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11460,-10,5,-0.09,30461390,2651,22.09,11480,11550,11450,14910,8030,11470,11490.53,1.94,0,40,11670,11570,11470,11370,11270,11620,11420,69,3440,500,7790,10,1,13763533,1577,-3.00,0.55,12,0.02,-3819.00,20871.00,20300,20240528,-43.55,10500,20250407,9.14,13100,-12.52,20250108,10500,9.14,20250407,20300,-43.55,20240528,10500,9.14,20250407,1.44,Y,002390,500,68 억,,266856,N,N,2808,N,00,N +20250423,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11530,60,2,0.52,12005560,1043,8.69,11480,11550,11470,14910,8030,11470,11510.60,1.94,0,116,11670,11570,11470,11370,11270,11620,11420,69,3440,500,7790,10,1,13763533,1587,-3.02,0.55,12,0.01,-3819.00,20871.00,20300,20240528,-43.20,10500,20250407,9.81,13100,-11.98,20250108,10500,9.81,20250407,20300,-43.20,20240528,10500,9.81,20250407,1.44,Y,002390,500,68 억,,266856,N,N,2808,N,00,N +20250423,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11480,10,2,0.09,4861700,423,3.53,11480,11550,11470,14910,8030,11470,11493.38,1.94,0,174,11670,11570,11470,11370,11270,11620,11420,69,3440,500,7790,10,1,13763533,1580,-3.01,0.55,12,0.00,-3819.00,20871.00,20300,20240528,-43.45,10500,20250407,9.33,13100,-12.37,20250108,10500,9.33,20250407,20300,-43.45,20240528,10500,9.33,20250407,1.44,Y,002390,500,68 억,,266856,N,N,2808,N,00,N +20250423,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11500,30,2,0.26,22980,2,0.02,11480,11500,11480,14910,8030,11470,11490.00,1.94,0,1,11670,11570,11470,11370,11270,11620,11420,69,3440,500,7790,10,1,13763533,1583,-3.01,0.55,12,0.00,-3819.00,20871.00,20300,20240528,-43.35,10500,20250407,9.52,13100,-12.21,20250108,10500,9.52,20250407,20300,-43.35,20240528,10500,9.52,20250407,1.44,Y,002390,500,68 억,,266856,N,N,2808,N,00,N 20250422,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11470,-10,5,-0.09,137889200,12000,145.44,11380,11570,11370,14920,8040,11480,11490.77,1.93,0,3037,11573,11526,11443,11396,11313,11485,11355,69,3440,500,7800,10,1,13763533,1579,-3.00,0.55,12,0.09,-3819.00,20871.00,20300,20240528,-43.50,10500,20250407,9.24,13100,-12.44,20250108,10500,9.24,20250407,20300,-43.50,20240528,10500,9.24,20250407,1.43,Y,002390,500,68 억,,265832,N,N,2808,N,00,N 20250422,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11440,-40,5,-0.35,122033640,10611,128.60,11380,11570,11370,14920,8040,11480,11500.67,1.93,0,3006,11573,11526,11443,11396,11313,11485,11355,69,3440,500,7800,10,1,13763533,1575,-3.00,0.55,12,0.08,-3819.00,20871.00,20300,20240528,-43.65,10500,20250407,8.95,13100,-12.67,20250108,10500,8.95,20250407,20300,-43.65,20240528,10500,8.95,20250407,1.43,Y,002390,500,68 억,,265832,N,N,162,N,00,N 20250422,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11500,20,2,0.17,103929340,9030,109.44,11380,11570,11370,14920,8040,11480,11509.34,1.93,0,2356,11573,11526,11443,11396,11313,11485,11355,69,3440,500,7800,10,1,13763533,1583,-3.01,0.55,12,0.07,-3819.00,20871.00,20300,20240528,-43.35,10500,20250407,9.52,13100,-12.21,20250108,10500,9.52,20250407,20300,-43.35,20240528,10500,9.52,20250407,1.43,Y,002390,500,68 억,,265832,N,N,162,N,00,N diff --git a/002410/price/prices-20250401.csv b/002410/price/prices-20250401.csv index 74bdbf8f2996..f847eaebd967 100644 --- a/002410/price/prices-20250401.csv +++ b/002410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160131,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250423,150133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250423,140132,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250423,130133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250423,120133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250423,110132,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250423,100133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250423,090133,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N 20250422,160130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N 20250422,150132,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N 20250422,140132,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N diff --git a/002420/price/prices-20250401.csv b/002420/price/prices-20250401.csv index dc49a7073b15..30fd85652af9 100644 --- a/002420/price/prices-20250401.csv +++ b/002420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,160,2,3.20,18960320,3724,40.48,5000,5270,5000,6500,3500,5000,5091.39,1.01,0,46,5200,5100,5000,4900,4800,5100,4900,28,1500,500,3100,10,1,5558848,287,-10.16,1.18,12,0.07,-508.00,4375.00,9730,20240416,-46.97,4735,20250408,8.98,5390,-4.27,20250211,4735,8.98,20250408,9130,-43.48,20240823,4735,8.98,20250408,0.01,Y,002420,500,27 억,,56021,N,N,1,N,00,N +20250423,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5090,90,2,1.80,17170340,3374,36.67,5000,5270,5000,6500,3500,5000,5089.02,1.01,0,44,5200,5100,5000,4900,4800,5100,4900,28,1500,500,3100,10,1,5558848,283,-10.02,1.16,12,0.06,-508.00,4375.00,9730,20240416,-47.69,4735,20250408,7.50,5390,-5.57,20250211,4735,7.50,20250408,9130,-44.25,20240823,4735,7.50,20250408,0.01,Y,002420,500,27 억,,56021,N,N,50,N,00,N +20250423,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,110,2,2.20,16337420,3210,34.89,5000,5270,5000,6500,3500,5000,5089.54,1.01,0,27,5200,5100,5000,4900,4800,5100,4900,28,1500,500,3100,10,1,5558848,284,-10.06,1.17,12,0.06,-508.00,4375.00,9730,20240416,-47.48,4735,20250408,7.92,5390,-5.19,20250211,4735,7.92,20250408,9130,-44.03,20240823,4735,7.92,20250408,0.01,Y,002420,500,27 억,,56021,N,N,50,N,00,N +20250423,130133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,120,2,2.40,16082290,3160,34.35,5000,5270,5000,6500,3500,5000,5089.33,1.01,0,57,5200,5100,5000,4900,4800,5100,4900,28,1500,500,3100,10,1,5558848,285,-10.08,1.17,12,0.06,-508.00,4375.00,9730,20240416,-47.38,4735,20250408,8.13,5390,-5.01,20250211,4735,8.13,20250408,9130,-43.92,20240823,4735,8.13,20250408,0.01,Y,002420,500,27 억,,56021,N,N,50,N,00,N +20250423,120133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,110,2,2.20,15933860,3131,34.03,5000,5270,5000,6500,3500,5000,5089.06,1.01,0,66,5200,5100,5000,4900,4800,5100,4900,28,1500,500,3100,10,1,5558848,284,-10.06,1.17,12,0.06,-508.00,4375.00,9730,20240416,-47.48,4735,20250408,7.92,5390,-5.19,20250211,4735,7.92,20250408,9130,-44.03,20240823,4735,7.92,20250408,0.01,Y,002420,500,27 억,,56021,N,N,50,N,00,N +20250423,110132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5090,90,2,1.80,14977750,2943,31.99,5000,5270,5000,6500,3500,5000,5089.28,1.01,0,87,5200,5100,5000,4900,4800,5100,4900,28,1500,500,3100,10,1,5558848,283,-10.02,1.16,12,0.05,-508.00,4375.00,9730,20240416,-47.69,4735,20250408,7.50,5390,-5.57,20250211,4735,7.50,20250408,9130,-44.25,20240823,4735,7.50,20250408,0.01,Y,002420,500,27 억,,56021,N,N,50,N,00,N +20250423,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,190,2,3.80,5035230,989,10.75,5000,5270,5000,6500,3500,5000,5091.23,1.01,0,15,5200,5100,5000,4900,4800,5100,4900,28,1500,500,3100,10,1,5558848,289,-10.22,1.19,12,0.02,-508.00,4375.00,9730,20240416,-46.66,4735,20250408,9.61,5390,-3.71,20250211,4735,9.61,20250408,9130,-43.15,20240823,4735,9.61,20250408,0.01,Y,002420,500,27 억,,56021,N,N,50,N,00,N +20250423,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,0,3,0.00,0,0,0.00,0,0,0,6500,3500,5000,0.00,1.01,0,0,5200,5100,5000,4900,4800,5100,4900,28,1500,500,3100,10,1,5558848,278,-9.84,1.14,12,0.00,-508.00,4375.00,9730,20240416,-48.61,4735,20250408,5.60,5390,-7.24,20250211,4735,5.60,20250408,9130,-45.24,20240823,4735,5.60,20250408,0.01,Y,002420,500,27 억,,56021,N,N,50,N,00,N 20250422,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,-20,5,-0.40,45647160,9200,153.31,5000,5100,4900,6520,3520,5020,4961.65,1.01,0,-1211,5086,5052,5006,4972,4926,5070,4990,28,1500,500,3110,10,1,5558848,278,-9.84,1.14,12,0.17,-508.00,4375.00,9730,20240416,-48.61,4735,20250408,5.60,5390,-7.24,20250211,4735,5.60,20250408,9130,-45.24,20240823,4735,5.60,20250408,0.01,Y,002420,500,27 억,,56069,N,N,50,N,00,N 20250422,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,0,3,0.00,42856950,8642,144.01,5000,5100,4900,6520,3520,5020,4959.15,1.01,0,-880,5086,5052,5006,4972,4926,5070,4990,28,1500,500,3110,10,1,5558848,279,-9.88,1.15,12,0.16,-508.00,4375.00,9730,20240416,-48.41,4735,20250408,6.02,5390,-6.86,20250211,4735,6.02,20250408,9130,-45.02,20240823,4735,6.02,20250408,0.01,Y,002420,500,27 억,,56069,N,N,5,N,00,N 20250422,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4980,-40,5,-0.80,32040120,6484,108.05,5000,5020,4900,6520,3520,5020,4941.41,1.01,0,198,5086,5052,5006,4972,4926,5070,4990,28,1500,500,3110,5,1,5558848,277,-9.80,1.14,12,0.12,-508.00,4375.00,9730,20240416,-48.82,4735,20250408,5.17,5390,-7.61,20250211,4735,5.17,20250408,9130,-45.45,20240823,4735,5.17,20250408,0.01,Y,002420,500,27 억,,56069,N,N,5,N,00,N diff --git a/002450/price/prices-20250401.csv b/002450/price/prices-20250401.csv index 29e90d7e57e4..f068eb4467e5 100644 --- a/002450/price/prices-20250401.csv +++ b/002450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160132,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1243,-23,5,-1.82,223507614,180183,70.82,1266,1266,1233,1645,887,1266,1240.44,1.79,0,-55170,1312,1289,1271,1248,1230,1280,1239,453,379,500,910,1,1,90530915,1125,35.51,0.38,12,0.20,35.00,3285.00,1612,20250124,-22.89,992,20240805,25.30,1612,-22.89,20250124,1100,13.00,20250312,1612,-22.89,20250124,992,25.30,20240805,0.43,Y,002450,500,452 억,,1623516,N,N,852,N,00,N +20250423,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1243,-23,5,-1.82,203237843,163843,64.40,1266,1266,1233,1645,887,1266,1240.44,1.79,0,-50024,1312,1289,1271,1248,1230,1280,1239,453,379,500,910,1,1,90530915,1125,35.51,0.38,12,0.18,35.00,3285.00,1612,20250124,-22.89,992,20240805,25.30,1612,-22.89,20250124,1100,13.00,20250312,1612,-22.89,20250124,992,25.30,20240805,0.43,Y,002450,500,452 억,,1623516,N,N,334,N,00,N +20250423,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1239,-27,5,-2.13,157112842,126646,49.78,1266,1266,1233,1645,887,1266,1240.57,1.79,0,-30678,1312,1289,1271,1248,1230,1280,1239,453,379,500,910,1,1,90530915,1122,35.40,0.38,12,0.14,35.00,3285.00,1612,20250124,-23.14,992,20240805,24.90,1612,-23.14,20250124,1100,12.64,20250312,1612,-23.14,20250124,992,24.90,20240805,0.43,Y,002450,500,452 억,,1623516,N,N,334,N,00,N +20250423,130133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1240,-26,5,-2.05,147128668,118575,46.60,1266,1266,1233,1645,887,1266,1240.81,1.79,0,-30690,1312,1289,1271,1248,1230,1280,1239,453,379,500,910,1,1,90530915,1123,35.43,0.38,12,0.13,35.00,3285.00,1612,20250124,-23.08,992,20240805,25.00,1612,-23.08,20250124,1100,12.73,20250312,1612,-23.08,20250124,992,25.00,20240805,0.43,Y,002450,500,452 억,,1623516,N,N,334,N,00,N +20250423,120134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1238,-28,5,-2.21,111759662,89997,35.37,1266,1266,1233,1645,887,1266,1241.82,1.79,0,-16393,1312,1289,1271,1248,1230,1280,1239,453,379,500,910,1,1,90530915,1121,35.37,0.38,12,0.10,35.00,3285.00,1612,20250124,-23.20,992,20240805,24.80,1612,-23.20,20250124,1100,12.55,20250312,1612,-23.20,20250124,992,24.80,20240805,0.43,Y,002450,500,452 억,,1623516,N,N,334,N,00,N +20250423,110133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1244,-22,5,-1.74,106282103,85579,33.64,1266,1266,1233,1645,887,1266,1241.92,1.79,0,-17014,1312,1289,1271,1248,1230,1280,1239,453,379,500,910,1,1,90530915,1126,35.54,0.38,12,0.09,35.00,3285.00,1612,20250124,-22.83,992,20240805,25.40,1612,-22.83,20250124,1100,13.09,20250312,1612,-22.83,20250124,992,25.40,20240805,0.43,Y,002450,500,452 억,,1623516,N,N,334,N,00,N +20250423,100133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1241,-25,5,-1.97,78160007,62913,24.73,1266,1266,1233,1645,887,1266,1242.35,1.79,0,-15738,1312,1289,1271,1248,1230,1280,1239,453,379,500,910,1,1,90530915,1123,35.46,0.38,12,0.07,35.00,3285.00,1612,20250124,-23.01,992,20240805,25.10,1612,-23.01,20250124,1100,12.82,20250312,1612,-23.01,20250124,992,25.10,20240805,0.43,Y,002450,500,452 억,,1623516,N,N,334,N,00,N +20250423,090134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1253,-13,5,-1.03,318904,252,0.10,1266,1266,1253,1645,887,1266,1265.49,1.79,0,-20,1312,1289,1271,1248,1230,1280,1239,453,379,500,910,1,1,90530915,1134,35.80,0.38,12,0.00,35.00,3285.00,1612,20250124,-22.27,992,20240805,26.31,1612,-22.27,20250124,1100,13.91,20250312,1612,-22.27,20250124,992,26.31,20240805,0.43,Y,002450,500,452 억,,1623516,N,N,334,N,00,N 20250422,160131,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1266,-11,5,-0.86,321727296,254405,105.07,1277,1294,1253,1660,894,1277,1264.63,1.82,0,-21715,1316,1296,1268,1248,1220,1306,1258,453,383,500,910,1,1,90530915,1146,36.17,0.39,12,0.28,35.00,3285.00,1612,20250124,-21.46,992,20240805,27.62,1612,-21.46,20250124,1100,15.09,20250312,1612,-21.46,20250124,992,27.62,20240805,0.48,Y,002450,500,452 억,,1645718,N,N,334,N,00,N 20250422,150133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1261,-16,5,-1.25,304629278,240872,99.48,1277,1294,1253,1660,894,1277,1264.69,1.82,0,-11573,1316,1296,1268,1248,1220,1306,1258,453,383,500,910,1,1,90530915,1142,36.03,0.38,12,0.27,35.00,3285.00,1612,20250124,-21.77,992,20240805,27.12,1612,-21.77,20250124,1100,14.64,20250312,1612,-21.77,20250124,992,27.12,20240805,0.48,Y,002450,500,452 억,,1645718,N,N,378,N,00,N 20250422,140133,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1261,-16,5,-1.25,296605077,234509,96.86,1277,1294,1253,1660,894,1277,1264.79,1.82,0,-8374,1316,1296,1268,1248,1220,1306,1258,453,383,500,910,1,1,90530915,1142,36.03,0.38,12,0.26,35.00,3285.00,1612,20250124,-21.77,992,20240805,27.12,1612,-21.77,20250124,1100,14.64,20250312,1612,-21.77,20250124,992,27.12,20240805,0.48,Y,002450,500,452 억,,1645718,N,N,378,N,00,N diff --git a/002460/price/prices-20250401.csv b/002460/price/prices-20250401.csv index 7b72c4859c52..523b1d06ac34 100644 --- a/002460/price/prices-20250401.csv +++ b/002460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10020,90,2,0.91,251638710,25254,49.94,9970,10160,9780,12900,6960,9930,9964.20,1.89,0,-3277,10123,10026,9863,9766,9603,10075,9815,623,2970,5000,7340,10,1,10150000,1017,8.48,0.25,12,0.25,1181.00,39296.00,10250,20250131,-2.24,8320,20241209,20.43,10250,-2.24,20250131,8960,11.83,20250304,10250,-2.24,20250131,8320,20.43,20241209,0.07,Y,002460,5000,622 억,,191775,N,N,1980,N,00,N +20250423,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,10010,80,2,0.81,236675550,23762,46.99,9970,10160,9780,12900,6960,9930,9960.25,1.89,0,-3230,10123,10026,9863,9766,9603,10075,9815,623,2970,5000,7340,10,1,10150000,1016,8.48,0.25,12,0.23,1181.00,39296.00,10250,20250131,-2.34,8320,20241209,20.31,10250,-2.34,20250131,8960,11.72,20250304,10250,-2.34,20250131,8320,20.31,20241209,0.07,Y,002460,5000,622 억,,191775,N,N,3430,N,00,N +20250423,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9900,-30,5,-0.30,97880380,9912,19.60,9970,9990,9780,12900,6960,9930,9874.94,1.89,0,-1153,10123,10026,9863,9766,9603,10075,9815,623,2970,5000,7340,10,1,10150000,1005,8.38,0.25,12,0.10,1181.00,39296.00,10250,20250131,-3.41,8320,20241209,18.99,10250,-3.41,20250131,8960,10.49,20250304,10250,-3.41,20250131,8320,18.99,20241209,0.07,Y,002460,5000,622 억,,191775,N,N,3430,N,00,N +20250423,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9900,-30,5,-0.30,95545900,9676,19.14,9970,9990,9780,12900,6960,9930,9874.52,1.89,0,-1190,10123,10026,9863,9766,9603,10075,9815,623,2970,5000,7340,10,1,10150000,1005,8.38,0.25,12,0.10,1181.00,39296.00,10250,20250131,-3.41,8320,20241209,18.99,10250,-3.41,20250131,8960,10.49,20250304,10250,-3.41,20250131,8320,18.99,20241209,0.07,Y,002460,5000,622 억,,191775,N,N,3430,N,00,N +20250423,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9880,-50,5,-0.50,92301820,9348,18.49,9970,9990,9780,12900,6960,9930,9873.96,1.89,0,-1179,10123,10026,9863,9766,9603,10075,9815,623,2970,5000,7340,10,1,10150000,1003,8.37,0.25,12,0.09,1181.00,39296.00,10250,20250131,-3.61,8320,20241209,18.75,10250,-3.61,20250131,8960,10.27,20250304,10250,-3.61,20250131,8320,18.75,20241209,0.07,Y,002460,5000,622 억,,191775,N,N,3430,N,00,N +20250423,110133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9860,-70,5,-0.70,87964430,8909,17.62,9970,9990,9780,12900,6960,9930,9873.66,1.89,0,-1173,10123,10026,9863,9766,9603,10075,9815,623,2970,5000,7340,10,1,10150000,1001,8.35,0.25,12,0.09,1181.00,39296.00,10250,20250131,-3.80,8320,20241209,18.51,10250,-3.80,20250131,8960,10.04,20250304,10250,-3.80,20250131,8320,18.51,20241209,0.07,Y,002460,5000,622 억,,191775,N,N,3430,N,00,N +20250423,100133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9870,-60,5,-0.60,72123560,7300,14.44,9970,9990,9780,12900,6960,9930,9879.94,1.89,0,-884,10123,10026,9863,9766,9603,10075,9815,623,2970,5000,7340,10,1,10150000,1002,8.36,0.25,12,0.07,1181.00,39296.00,10250,20250131,-3.71,8320,20241209,18.63,10250,-3.71,20250131,8960,10.16,20250304,10250,-3.71,20250131,8320,18.63,20241209,0.07,Y,002460,5000,622 억,,191775,N,N,3430,N,00,N +20250423,090134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9970,40,2,0.40,79760,8,0.02,9970,9970,9970,12900,6960,9930,9970.00,1.89,0,8,10123,10026,9863,9766,9603,10075,9815,623,2970,5000,7340,10,1,10150000,1012,8.44,0.25,12,0.00,1181.00,39296.00,10250,20250131,-2.73,8320,20241209,19.83,10250,-2.73,20250131,8960,11.27,20250304,10250,-2.73,20250131,8320,19.83,20241209,0.07,Y,002460,5000,622 억,,191775,N,N,3430,N,00,N 20250422,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9930,120,2,1.22,497854610,50565,176.55,9810,9960,9700,12750,6870,9810,9845.83,1.88,0,2282,10070,9940,9760,9630,9450,10005,9695,623,2940,5000,7250,10,1,10150000,1008,8.41,0.25,12,0.50,1181.00,39296.00,10250,20250131,-3.12,8320,20241209,19.35,10250,-3.12,20250131,8960,10.83,20250304,10250,-3.12,20250131,8320,19.35,20241209,0.07,Y,002460,5000,622 억,,191143,N,N,3430,N,00,N 20250422,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9910,100,2,1.02,472415810,47978,167.52,9810,9960,9700,12750,6870,9810,9846.51,1.88,0,2467,10070,9940,9760,9630,9450,10005,9695,623,2940,5000,7250,10,1,10150000,1006,8.39,0.25,12,0.47,1181.00,39296.00,10250,20250131,-3.32,8320,20241209,19.11,10250,-3.32,20250131,8960,10.60,20250304,10250,-3.32,20250131,8320,19.11,20241209,0.07,Y,002460,5000,622 억,,191143,N,N,118,N,00,N 20250422,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9850,40,2,0.41,417372950,42345,147.85,9810,9960,9730,12750,6870,9810,9856.49,1.88,0,254,10070,9940,9760,9630,9450,10005,9695,623,2940,5000,7250,10,1,10150000,1000,8.34,0.25,12,0.42,1181.00,39296.00,10250,20250131,-3.90,8320,20241209,18.39,10250,-3.90,20250131,8960,9.93,20250304,10250,-3.90,20250131,8320,18.39,20241209,0.07,Y,002460,5000,622 억,,191143,N,N,118,N,00,N diff --git a/002600/price/prices-20250401.csv b/002600/price/prices-20250401.csv index bc7396679807..d6b7defdd946 100644 --- a/002600/price/prices-20250401.csv +++ b/002600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160132,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159500,1500,2,0.95,3975500,25,227.27,158000,161000,158000,205000,110600,158000,159020.00,0.16,0,0,160733,159366,157733,156366,154733,159500,156500,30,47000,5000,113760,100,1,600000,957,38.06,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.21,150000,20250410,6.33,173000,-7.80,20250131,150000,6.33,20250410,195000,-18.21,20241014,150000,6.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250423,150134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159500,1500,2,0.95,3975500,25,227.27,158000,161000,158000,205000,110600,158000,159020.00,0.16,0,0,160733,159366,157733,156366,154733,159500,156500,30,47000,5000,113760,100,1,600000,957,38.06,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.21,150000,20250410,6.33,173000,-7.80,20250131,150000,6.33,20250410,195000,-18.21,20241014,150000,6.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250423,140134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159500,1500,2,0.95,3975500,25,227.27,158000,161000,158000,205000,110600,158000,159020.00,0.16,0,0,160733,159366,157733,156366,154733,159500,156500,30,47000,5000,113760,100,1,600000,957,38.06,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.21,150000,20250410,6.33,173000,-7.80,20250131,150000,6.33,20250410,195000,-18.21,20241014,150000,6.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250423,130134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159500,1500,2,0.95,3975500,25,227.27,158000,161000,158000,205000,110600,158000,159020.00,0.16,0,0,160733,159366,157733,156366,154733,159500,156500,30,47000,5000,113760,100,1,600000,957,38.06,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.21,150000,20250410,6.33,173000,-7.80,20250131,150000,6.33,20250410,195000,-18.21,20241014,150000,6.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250423,120134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161000,3000,2,1.90,3816000,24,218.18,158000,161000,158000,205000,110600,158000,159000.00,0.16,0,0,160733,159366,157733,156366,154733,159500,156500,30,47000,5000,113760,100,1,600000,966,38.42,0.65,12,0.00,4191.00,245918.00,195000,20241014,-17.44,150000,20250410,7.33,173000,-6.94,20250131,150000,7.33,20250410,195000,-17.44,20241014,150000,7.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250423,110133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161000,3000,2,1.90,3655000,23,209.09,158000,161000,158000,205000,110600,158000,158913.04,0.16,0,0,160733,159366,157733,156366,154733,159500,156500,30,47000,5000,113760,100,1,600000,966,38.42,0.65,12,0.00,4191.00,245918.00,195000,20241014,-17.44,150000,20250410,7.33,173000,-6.94,20250131,150000,7.33,20250410,195000,-17.44,20241014,150000,7.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250423,100134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,159500,1500,2,0.95,2058500,13,118.18,158000,159500,158000,205000,110600,158000,158346.15,0.16,0,0,160733,159366,157733,156366,154733,159500,156500,30,47000,5000,113760,100,1,600000,957,38.06,0.65,12,0.00,4191.00,245918.00,195000,20241014,-18.21,150000,20250410,6.33,173000,-7.80,20250131,150000,6.33,20250410,195000,-18.21,20241014,150000,6.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250423,090134,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,158000,0,3,0.00,0,0,0.00,0,0,0,205000,110600,158000,0.00,0.16,0,0,160733,159366,157733,156366,154733,159500,156500,30,47000,5000,113760,100,1,600000,948,37.70,0.64,12,0.00,4191.00,245918.00,195000,20241014,-18.97,150000,20250410,5.33,173000,-8.67,20250131,150000,5.33,20250410,195000,-18.97,20241014,150000,5.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N 20250422,160131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,158000,-100,5,-0.06,1730200,11,10.28,158000,159100,156100,205500,110700,158100,157290.91,0.16,0,0,161700,159900,157900,156100,154100,160800,157000,30,47400,5000,113830,100,1,600000,948,37.70,0.64,12,0.00,4191.00,245918.00,195000,20241014,-18.97,150000,20250410,5.33,173000,-8.67,20250131,150000,5.33,20250410,195000,-18.97,20241014,150000,5.33,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N 20250422,150133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,156200,-1900,5,-1.20,1257600,8,7.48,158000,159100,156100,205500,110700,158100,157200.00,0.16,0,0,161700,159900,157900,156100,154100,160800,157000,30,47400,5000,113830,100,1,600000,937,37.27,0.64,12,0.00,4191.00,245918.00,195000,20241014,-19.90,150000,20250410,4.13,173000,-9.71,20250131,150000,4.13,20250410,195000,-19.90,20241014,150000,4.13,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N 20250422,140133,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,156200,-1900,5,-1.20,1257600,8,7.48,158000,159100,156100,205500,110700,158100,157200.00,0.16,0,0,161700,159900,157900,156100,154100,160800,157000,30,47400,5000,113830,100,1,600000,937,37.27,0.64,12,0.00,4191.00,245918.00,195000,20241014,-19.90,150000,20250410,4.13,173000,-9.71,20250131,150000,4.13,20250410,195000,-19.90,20241014,150000,4.13,20250410,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N diff --git a/002620/price/prices-20250401.csv b/002620/price/prices-20250401.csv index 6d67894c3c13..b13eded4a256 100644 --- a/002620/price/prices-20250401.csv +++ b/002620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8000,40,2,0.50,43303300,5443,54.74,8050,8050,7890,10340,5580,7960,7955.78,9.84,0,-95,8100,8030,7940,7870,7780,8065,7905,80,2380,500,5250,10,1,15973355,1278,-2.50,0.41,12,0.03,-3203.00,19431.00,12050,20240503,-33.61,6950,20250210,15.11,9810,-18.45,20250331,6950,15.11,20250210,12050,-33.61,20240503,6950,15.11,20250210,0.51,Y,002620,500,79 억,,1571604,N,N,20,N,00,N +20250423,150134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8010,50,2,0.63,38384710,4828,48.56,8050,8050,7890,10340,5580,7960,7950.44,9.84,0,-213,8100,8030,7940,7870,7780,8065,7905,80,2380,500,5250,10,1,15973355,1279,-2.50,0.41,12,0.03,-3203.00,19431.00,12050,20240503,-33.53,6950,20250210,15.25,9810,-18.35,20250331,6950,15.25,20250210,12050,-33.53,20240503,6950,15.25,20250210,0.51,Y,002620,500,79 억,,1571604,N,N,8,N,00,N +20250423,140134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7990,30,2,0.38,32396020,4079,41.02,8050,8050,7890,10340,5580,7960,7942.15,9.84,0,-259,8100,8030,7940,7870,7780,8065,7905,80,2380,500,5250,10,1,15973355,1276,-2.49,0.41,12,0.03,-3203.00,19431.00,12050,20240503,-33.69,6950,20250210,14.96,9810,-18.55,20250331,6950,14.96,20250210,12050,-33.69,20240503,6950,14.96,20250210,0.51,Y,002620,500,79 억,,1571604,N,N,8,N,00,N +20250423,130134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7980,20,2,0.25,29371370,3700,37.21,8050,8050,7890,10340,5580,7960,7938.21,9.84,0,-298,8100,8030,7940,7870,7780,8065,7905,80,2380,500,5250,10,1,15973355,1275,-2.49,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-33.78,6950,20250210,14.82,9810,-18.65,20250331,6950,14.82,20250210,12050,-33.78,20240503,6950,14.82,20250210,0.51,Y,002620,500,79 억,,1571604,N,N,8,N,00,N +20250423,120134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7960,0,3,0.00,24471040,3086,31.04,8050,8050,7890,10340,5580,7960,7929.70,9.84,0,-257,8100,8030,7940,7870,7780,8065,7905,80,2380,500,5250,10,1,15973355,1271,-2.49,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-33.94,6950,20250210,14.53,9810,-18.86,20250331,6950,14.53,20250210,12050,-33.94,20240503,6950,14.53,20250210,0.51,Y,002620,500,79 억,,1571604,N,N,8,N,00,N +20250423,110134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7980,20,2,0.25,20452640,2580,25.95,8050,8050,7890,10340,5580,7960,7927.38,9.84,0,-456,8100,8030,7940,7870,7780,8065,7905,80,2380,500,5250,10,1,15973355,1275,-2.49,0.41,12,0.02,-3203.00,19431.00,12050,20240503,-33.78,6950,20250210,14.82,9810,-18.65,20250331,6950,14.82,20250210,12050,-33.78,20240503,6950,14.82,20250210,0.51,Y,002620,500,79 억,,1571604,N,N,8,N,00,N +20250423,100134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7930,-30,5,-0.38,11276090,1420,14.28,8050,8050,7890,10340,5580,7960,7940.91,9.84,0,-305,8100,8030,7940,7870,7780,8065,7905,80,2380,500,5250,10,1,15973355,1267,-2.48,0.41,12,0.01,-3203.00,19431.00,12050,20240503,-34.19,6950,20250210,14.10,9810,-19.16,20250331,6950,14.10,20250210,12050,-34.19,20240503,6950,14.10,20250210,0.51,Y,002620,500,79 억,,1571604,N,N,8,N,00,N +20250423,090135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8050,90,2,1.13,322000,40,0.40,8050,8050,8050,10340,5580,7960,8050.00,9.84,0,0,8100,8030,7940,7870,7780,8065,7905,80,2380,500,5250,10,1,15973355,1286,-2.51,0.41,12,0.00,-3203.00,19431.00,12050,20240503,-33.20,6950,20250210,15.83,9810,-17.94,20250331,6950,15.83,20250210,12050,-33.20,20240503,6950,15.83,20250210,0.51,Y,002620,500,79 억,,1571604,N,N,8,N,00,N 20250422,160132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7960,-90,5,-1.12,78143960,9883,42.40,7950,8010,7850,10460,5640,8050,7906.89,9.83,0,1623,8330,8190,8020,7880,7710,8260,7950,80,2410,500,5310,10,1,15973355,1271,-2.49,0.41,12,0.06,-3203.00,19431.00,12380,20240411,-35.70,6950,20250210,14.53,9810,-18.86,20250331,6950,14.53,20250210,12050,-33.94,20240503,6950,14.53,20250210,0.53,Y,002620,500,79 억,,1570141,N,N,8,N,00,N 20250422,150133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7920,-130,5,-1.61,75971020,9610,41.23,7950,8010,7850,10460,5640,8050,7905.41,9.83,0,1581,8330,8190,8020,7880,7710,8260,7950,80,2410,500,5310,10,1,15973355,1265,-2.47,0.41,12,0.06,-3203.00,19431.00,12380,20240411,-36.03,6950,20250210,13.96,9810,-19.27,20250331,6950,13.96,20250210,12050,-34.27,20240503,6950,13.96,20250210,0.53,Y,002620,500,79 억,,1570141,N,N,4,N,00,N 20250422,140134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7890,-160,5,-1.99,67813620,8576,36.80,7950,8010,7850,10460,5640,8050,7907.37,9.83,0,1236,8330,8190,8020,7880,7710,8260,7950,80,2410,500,5310,10,1,15973355,1260,-2.46,0.41,12,0.05,-3203.00,19431.00,12380,20240411,-36.27,6950,20250210,13.53,9810,-19.57,20250331,6950,13.53,20250210,12050,-34.52,20240503,6950,13.53,20250210,0.53,Y,002620,500,79 억,,1570141,N,N,4,N,00,N diff --git a/002630/price/prices-20250401.csv b/002630/price/prices-20250401.csv index 772f291757b2..3e227e57bd1a 100644 --- a/002630/price/prices-20250401.csv +++ b/002630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1515,-77,5,-4.84,7225321081,4743984,89.33,1618,1640,1475,2065,1115,1592,1523.02,0.45,0,399649,1729,1660,1620,1551,1511,1640,1531,593,473,500,980,1,1,118583005,1797,13.90,2.11,03,4.00,109.00,718.00,2560,20250402,-40.82,408,20241115,271.32,2560,-40.82,20250402,1200,26.25,20250326,2560,-40.82,20250402,408,271.32,20241115,0.00,Y,002630,500,592 억,,536163,N,N,34198,N,00,N +20250423,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1513,-79,5,-4.96,6967704158,4573369,86.12,1618,1640,1475,2065,1115,1592,1523.51,0.45,0,387555,1729,1660,1620,1551,1511,1640,1531,593,473,500,980,1,1,118583005,1794,13.88,2.11,03,3.86,109.00,718.00,2560,20250402,-40.90,408,20241115,270.83,2560,-40.90,20250402,1200,26.08,20250326,2560,-40.90,20250402,408,270.83,20241115,0.00,Y,002630,500,592 억,,536163,N,N,44973,N,00,N +20250423,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1509,-83,5,-5.21,6469499995,4243837,79.91,1618,1640,1475,2065,1115,1592,1524.42,0.45,0,383572,1729,1660,1620,1551,1511,1640,1531,593,473,500,980,1,1,118583005,1789,13.84,2.10,03,3.58,109.00,718.00,2560,20250402,-41.05,408,20241115,269.85,2560,-41.05,20250402,1200,25.75,20250326,2560,-41.05,20250402,408,269.85,20241115,0.00,Y,002630,500,592 억,,536163,N,N,44973,N,00,N +20250423,130134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1512,-80,5,-5.03,6082521034,3987347,75.08,1618,1640,1475,2065,1115,1592,1525.42,0.45,0,441764,1729,1660,1620,1551,1511,1640,1531,593,473,500,980,1,1,118583005,1793,13.87,2.11,03,3.36,109.00,718.00,2560,20250402,-40.94,408,20241115,270.59,2560,-40.94,20250402,1200,26.00,20250326,2560,-40.94,20250402,408,270.59,20241115,0.00,Y,002630,500,592 억,,536163,N,N,44973,N,00,N +20250423,120135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1521,-71,5,-4.46,5659669024,3708052,69.82,1618,1640,1475,2065,1115,1592,1526.29,0.45,0,435999,1729,1660,1620,1551,1511,1640,1531,593,473,500,980,1,1,118583005,1804,13.95,2.12,03,3.13,109.00,718.00,2560,20250402,-40.59,408,20241115,272.79,2560,-40.59,20250402,1200,26.75,20250326,2560,-40.59,20250402,408,272.79,20241115,0.00,Y,002630,500,592 억,,536163,N,N,44973,N,00,N +20250423,110134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1521,-71,5,-4.46,4920337467,3223630,60.70,1618,1640,1475,2065,1115,1592,1526.30,0.45,0,500310,1729,1660,1620,1551,1511,1640,1531,593,473,500,980,1,1,118583005,1804,13.95,2.12,03,2.72,109.00,718.00,2560,20250402,-40.59,408,20241115,272.79,2560,-40.59,20250402,1200,26.75,20250326,2560,-40.59,20250402,408,272.79,20241115,0.00,Y,002630,500,592 억,,536163,N,N,44973,N,00,N +20250423,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1502,-90,5,-5.65,3652729020,2378171,44.78,1618,1640,1475,2065,1115,1592,1535.90,0.45,0,324734,1729,1660,1620,1551,1511,1640,1531,593,473,500,980,1,1,118583005,1781,13.78,2.09,03,2.01,109.00,718.00,2560,20250402,-41.33,408,20241115,268.14,2560,-41.33,20250402,1200,25.17,20250326,2560,-41.33,20250402,408,268.14,20241115,0.00,Y,002630,500,592 억,,536163,N,N,44973,N,00,N +20250423,090135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1602,10,2,0.63,190964248,118184,2.23,1618,1640,1600,2065,1115,1592,1616.21,0.45,0,-32908,1729,1660,1620,1551,1511,1640,1531,593,473,500,980,1,1,118583005,1900,14.70,2.23,03,0.10,109.00,718.00,2560,20250402,-37.42,408,20241115,292.65,2560,-37.42,20250402,1200,33.50,20250326,2560,-37.42,20250402,408,292.65,20241115,0.00,Y,002630,500,592 억,,536163,N,N,44973,N,00,N 20250422,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1592,-108,5,-6.35,8482637827,5222500,96.27,1674,1689,1580,2210,1190,1700,1624.37,0.27,0,178134,1867,1783,1736,1652,1605,1760,1629,593,510,500,1050,1,1,118583005,1888,14.61,2.22,03,4.40,109.00,718.00,2560,20250402,-37.81,408,20241115,290.20,2560,-37.81,20250402,1200,32.67,20250326,2560,-37.81,20250402,408,290.20,20241115,0.00,Y,002630,500,592 억,,322647,N,N,44973,N,00,N 20250422,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1588,-112,5,-6.59,8060906789,4957148,91.37,1674,1689,1580,2210,1190,1700,1626.12,0.27,0,207576,1867,1783,1736,1652,1605,1760,1629,593,510,500,1050,1,1,118583005,1883,14.57,2.21,03,4.18,109.00,718.00,2560,20250402,-37.97,408,20241115,289.22,2560,-37.97,20250402,1200,32.33,20250326,2560,-37.97,20250402,408,289.22,20241115,0.00,Y,002630,500,592 억,,322647,N,N,42481,N,00,N 20250422,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1581,-119,5,-7.00,7349956895,4508791,83.11,1674,1689,1580,2210,1190,1700,1630.14,0.27,0,180744,1867,1783,1736,1652,1605,1760,1629,593,510,500,1050,1,1,118583005,1875,14.50,2.20,03,3.80,109.00,718.00,2560,20250402,-38.24,408,20241115,287.50,2560,-38.24,20250402,1200,31.75,20250326,2560,-38.24,20250402,408,287.50,20241115,0.00,Y,002630,500,592 억,,322647,N,N,42481,N,00,N diff --git a/002680/price/prices-20250401.csv b/002680/price/prices-20250401.csv index 6696e3cab4b1..cc2911b7a56b 100644 --- a/002680/price/prices-20250401.csv +++ b/002680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160133,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,744,6,2,0.81,29868443,40375,65.01,737,744,731,959,517,738,739.78,0.56,0,-2033,751,744,733,726,715,748,730,162,221,500,510,1,1,32316799,240,-4.46,0.51,12,0.12,-167.00,1469.00,998,20250304,-25.45,650,20241113,14.46,998,-25.45,20250304,650,14.46,20250409,998,-25.45,20250304,650,14.46,20241113,0.00,Y,002680,500,161 억,,182272,N,N,2813,N,00,N +20250423,150135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,742,4,2,0.54,23792994,32204,51.85,737,744,731,959,517,738,738.82,0.56,0,295,751,744,733,726,715,748,730,162,221,500,510,1,1,32316799,240,-4.44,0.51,12,0.10,-167.00,1469.00,998,20250304,-25.65,650,20241113,14.15,998,-25.65,20250304,650,14.15,20250409,998,-25.65,20250304,650,14.15,20241113,0.00,Y,002680,500,161 억,,182272,N,N,7608,N,00,N +20250423,140134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,743,5,2,0.68,19858049,26908,43.33,737,744,731,959,517,738,738.00,0.56,0,-1973,751,744,733,726,715,748,730,162,221,500,510,1,1,32316799,240,-4.45,0.51,12,0.08,-167.00,1469.00,998,20250304,-25.55,650,20241113,14.31,998,-25.55,20250304,650,14.31,20250409,998,-25.55,20250304,650,14.31,20241113,0.00,Y,002680,500,161 억,,182272,N,N,7608,N,00,N +20250423,130135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,741,3,2,0.41,16880455,22895,36.86,737,744,731,959,517,738,737.30,0.56,0,-1634,751,744,733,726,715,748,730,162,221,500,510,1,1,32316799,239,-4.44,0.50,12,0.07,-167.00,1469.00,998,20250304,-25.75,650,20241113,14.00,998,-25.75,20250304,650,14.00,20250409,998,-25.75,20250304,650,14.00,20241113,0.00,Y,002680,500,161 억,,182272,N,N,7608,N,00,N +20250423,120135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,734,-4,5,-0.54,13688201,18562,29.89,737,744,731,959,517,738,737.43,0.56,0,-1217,751,744,733,726,715,748,730,162,221,500,510,1,1,32316799,237,-4.40,0.50,12,0.06,-167.00,1469.00,998,20250304,-26.45,650,20241113,12.92,998,-26.45,20250304,650,12.92,20250409,998,-26.45,20250304,650,12.92,20241113,0.00,Y,002680,500,161 억,,182272,N,N,7608,N,00,N +20250423,110134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,734,-4,5,-0.54,13546279,18369,29.58,737,744,731,959,517,738,737.45,0.56,0,-1150,751,744,733,726,715,748,730,162,221,500,510,1,1,32316799,237,-4.40,0.50,12,0.06,-167.00,1469.00,998,20250304,-26.45,650,20241113,12.92,998,-26.45,20250304,650,12.92,20250409,998,-26.45,20250304,650,12.92,20241113,0.00,Y,002680,500,161 억,,182272,N,N,7608,N,00,N +20250423,100135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,735,-3,5,-0.41,11144418,15100,24.31,737,744,731,959,517,738,738.04,0.56,0,-1379,751,744,733,726,715,748,730,162,221,500,510,1,1,32316799,238,-4.40,0.50,12,0.05,-167.00,1469.00,998,20250304,-26.35,650,20241113,13.08,998,-26.35,20250304,650,13.08,20250409,998,-26.35,20250304,650,13.08,20241113,0.00,Y,002680,500,161 억,,182272,N,N,7608,N,00,N +20250423,090135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,738,0,3,0.00,1400156,1898,3.06,737,738,737,959,517,738,737.70,0.56,0,0,751,744,733,726,715,748,730,162,221,500,510,1,1,32316799,238,-4.42,0.50,12,0.01,-167.00,1469.00,998,20250304,-26.05,650,20241113,13.54,998,-26.05,20250304,650,13.54,20250409,998,-26.05,20250304,650,13.54,20241113,0.00,Y,002680,500,161 억,,182272,N,N,7608,N,00,N 20250422,160132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,738,16,2,2.22,45037314,61777,94.86,722,740,722,938,506,722,729.03,0.57,0,-329,736,728,717,709,698,733,714,162,216,500,500,1,1,32316799,238,-4.42,0.50,12,0.19,-167.00,1469.00,998,20250304,-26.05,650,20241113,13.54,998,-26.05,20250304,650,13.54,20250409,998,-26.05,20250304,650,13.54,20241113,0.00,Y,002680,500,161 억,,182601,N,N,7608,N,00,N 20250422,150134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,731,9,2,1.25,35916379,49370,75.81,722,740,722,938,506,722,727.49,0.57,0,-2962,736,728,717,709,698,733,714,162,216,500,500,1,1,32316799,236,-4.38,0.50,12,0.15,-167.00,1469.00,998,20250304,-26.75,650,20241113,12.46,998,-26.75,20250304,650,12.46,20250409,998,-26.75,20250304,650,12.46,20241113,0.00,Y,002680,500,161 억,,182601,N,N,0,N,00,N 20250422,140134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,732,10,2,1.39,34818627,47868,73.50,722,740,722,938,506,722,727.39,0.57,0,-2143,736,728,717,709,698,733,714,162,216,500,500,1,1,32316799,237,-4.38,0.50,12,0.15,-167.00,1469.00,998,20250304,-26.65,650,20241113,12.62,998,-26.65,20250304,650,12.62,20250409,998,-26.65,20250304,650,12.62,20241113,0.00,Y,002680,500,161 억,,182601,N,N,0,N,00,N diff --git a/002690/price/prices-20250401.csv b/002690/price/prices-20250401.csv index 293538411647..997698cb26ba 100644 --- a/002690/price/prices-20250401.csv +++ b/002690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1344,-1,5,-0.07,20815471,15507,83.38,1350,1350,1317,1748,942,1345,1342.33,0.51,0,-424,1381,1362,1326,1307,1271,1372,1317,102,403,500,910,1,1,20300360,273,-56.00,0.17,12,0.08,-24.00,7693.00,1900,20240514,-29.26,1160,20250407,15.86,1377,-2.40,20250103,1160,15.86,20250407,1900,-29.26,20240514,1160,15.86,20250407,0.06,Y,002690,500,101 억,,103509,N,N,25,N,00,N +20250423,150135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1344,-1,5,-0.07,17729248,13213,71.05,1350,1350,1317,1748,942,1345,1341.80,0.51,0,-182,1381,1362,1326,1307,1271,1372,1317,102,403,500,910,1,1,20300360,273,-56.00,0.17,12,0.07,-24.00,7693.00,1900,20240514,-29.26,1160,20250407,15.86,1377,-2.40,20250103,1160,15.86,20250407,1900,-29.26,20240514,1160,15.86,20250407,0.06,Y,002690,500,101 억,,103509,N,N,147,N,00,N +20250423,140135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1346,1,2,0.07,16470569,12275,66.00,1350,1350,1317,1748,942,1345,1341.80,0.51,0,-141,1381,1362,1326,1307,1271,1372,1317,102,403,500,910,1,1,20300360,273,-56.08,0.17,12,0.06,-24.00,7693.00,1900,20240514,-29.16,1160,20250407,16.03,1377,-2.25,20250103,1160,16.03,20250407,1900,-29.16,20240514,1160,16.03,20250407,0.06,Y,002690,500,101 억,,103509,N,N,147,N,00,N +20250423,130135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1347,2,2,0.15,13351280,9955,53.53,1350,1350,1317,1748,942,1345,1341.16,0.51,0,-142,1381,1362,1326,1307,1271,1372,1317,102,403,500,910,1,1,20300360,273,-56.12,0.18,12,0.05,-24.00,7693.00,1900,20240514,-29.11,1160,20250407,16.12,1377,-2.18,20250103,1160,16.12,20250407,1900,-29.11,20240514,1160,16.12,20250407,0.06,Y,002690,500,101 억,,103509,N,N,147,N,00,N +20250423,120135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1339,-6,5,-0.45,8775359,6554,35.24,1350,1350,1317,1748,942,1345,1338.93,0.51,0,-30,1381,1362,1326,1307,1271,1372,1317,102,403,500,910,1,1,20300360,272,-55.79,0.17,12,0.03,-24.00,7693.00,1900,20240514,-29.53,1160,20250407,15.43,1377,-2.76,20250103,1160,15.43,20250407,1900,-29.53,20240514,1160,15.43,20250407,0.06,Y,002690,500,101 억,,103509,N,N,147,N,00,N +20250423,110134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1340,-5,5,-0.37,7386813,5517,29.66,1350,1350,1317,1748,942,1345,1338.92,0.51,0,-36,1381,1362,1326,1307,1271,1372,1317,102,403,500,910,1,1,20300360,272,-55.83,0.17,12,0.03,-24.00,7693.00,1900,20240514,-29.47,1160,20250407,15.52,1377,-2.69,20250103,1160,15.52,20250407,1900,-29.47,20240514,1160,15.52,20250407,0.06,Y,002690,500,101 억,,103509,N,N,147,N,00,N +20250423,100135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1340,-5,5,-0.37,4116867,3076,16.54,1350,1350,1317,1748,942,1345,1338.38,0.51,0,-323,1381,1362,1326,1307,1271,1372,1317,102,403,500,910,1,1,20300360,272,-55.83,0.17,12,0.02,-24.00,7693.00,1900,20240514,-29.47,1160,20250407,15.52,1377,-2.69,20250103,1160,15.52,20250407,1900,-29.47,20240514,1160,15.52,20250407,0.06,Y,002690,500,101 억,,103509,N,N,147,N,00,N +20250423,090136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1350,5,2,0.37,61818,46,0.25,1350,1350,1332,1748,942,1345,1343.87,0.51,0,0,1381,1362,1326,1307,1271,1372,1317,102,403,500,910,1,1,20300360,274,-56.25,0.18,12,0.00,-24.00,7693.00,1900,20240514,-28.95,1160,20250407,16.38,1377,-1.96,20250103,1160,16.38,20250407,1900,-28.95,20240514,1160,16.38,20250407,0.06,Y,002690,500,101 억,,103509,N,N,147,N,00,N 20250422,160132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1345,46,2,3.54,24571200,18596,71.04,1290,1345,1290,1688,910,1299,1321.32,0.51,0,704,1346,1322,1288,1264,1230,1334,1276,102,389,500,880,1,1,20300360,273,-56.04,0.17,12,0.09,-24.00,7693.00,1900,20240514,-29.21,1160,20250407,15.95,1377,-2.32,20250103,1160,15.95,20250407,1900,-29.21,20240514,1160,15.95,20250407,0.06,Y,002690,500,101 억,,102525,N,N,147,N,00,N 20250422,150134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1342,43,2,3.31,22196356,16829,64.29,1290,1342,1290,1688,910,1299,1318.93,0.51,0,844,1346,1322,1288,1264,1230,1334,1276,102,389,500,880,1,1,20300360,272,-55.92,0.17,12,0.08,-24.00,7693.00,1900,20240514,-29.37,1160,20250407,15.69,1377,-2.54,20250103,1160,15.69,20250407,1900,-29.37,20240514,1160,15.69,20250407,0.06,Y,002690,500,101 억,,102525,N,N,5,N,00,N 20250422,140135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1339,40,2,3.08,17055897,12987,49.62,1290,1339,1290,1688,910,1299,1313.31,0.51,0,415,1346,1322,1288,1264,1230,1334,1276,102,389,500,880,1,1,20300360,272,-55.79,0.17,12,0.06,-24.00,7693.00,1900,20240514,-29.53,1160,20250407,15.43,1377,-2.76,20250103,1160,15.43,20250407,1900,-29.53,20240514,1160,15.43,20250407,0.06,Y,002690,500,101 억,,102525,N,N,5,N,00,N diff --git a/002700/price/prices-20250401.csv b/002700/price/prices-20250401.csv index eddaac84ef5c..e8951c9e30eb 100644 --- a/002700/price/prices-20250401.csv +++ b/002700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1548,-3,5,-0.19,343629586,222266,103.93,1555,1558,1540,2015,1086,1551,1546.03,2.92,0,-28926,1568,1559,1542,1533,1516,1564,1538,355,464,500,1170,1,1,71047521,1100,77.40,1.31,12,0.31,20.00,1180.00,1910,20240611,-18.95,1289,20241209,20.09,1558,-0.64,20250423,1360,13.82,20250203,1910,-18.95,20240611,1289,20.09,20241209,1.73,Y,002700,500,355 억,,2076370,N,N,3080,N,00,N +20250423,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1548,-3,5,-0.19,323225052,209080,97.76,1555,1558,1540,2015,1086,1551,1545.94,2.92,0,-21602,1568,1559,1542,1533,1516,1564,1538,355,464,500,1170,1,1,71047521,1100,77.40,1.31,12,0.29,20.00,1180.00,1910,20240611,-18.95,1289,20241209,20.09,1558,-0.64,20250423,1360,13.82,20250203,1910,-18.95,20240611,1289,20.09,20241209,1.73,Y,002700,500,355 억,,2076370,N,N,3094,N,00,N +20250423,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1544,-7,5,-0.45,274735512,177726,83.10,1555,1558,1540,2015,1086,1551,1545.84,2.92,0,-14657,1568,1559,1542,1533,1516,1564,1538,355,464,500,1170,1,1,71047521,1097,77.20,1.31,12,0.25,20.00,1180.00,1910,20240611,-19.16,1289,20241209,19.78,1558,-0.90,20250423,1360,13.53,20250203,1910,-19.16,20240611,1289,19.78,20241209,1.73,Y,002700,500,355 억,,2076370,N,N,3094,N,00,N +20250423,130135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1543,-8,5,-0.52,209773765,135582,63.39,1555,1558,1540,2015,1086,1551,1547.21,2.92,0,1036,1568,1559,1542,1533,1516,1564,1538,355,464,500,1170,1,1,71047521,1096,77.15,1.31,12,0.19,20.00,1180.00,1910,20240611,-19.21,1289,20241209,19.71,1558,-0.96,20250423,1360,13.46,20250203,1910,-19.21,20240611,1289,19.71,20241209,1.73,Y,002700,500,355 억,,2076370,N,N,3094,N,00,N +20250423,120135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1544,-7,5,-0.45,192826154,124609,58.26,1555,1558,1540,2015,1086,1551,1547.45,2.92,0,2533,1568,1559,1542,1533,1516,1564,1538,355,464,500,1170,1,1,71047521,1097,77.20,1.31,12,0.18,20.00,1180.00,1910,20240611,-19.16,1289,20241209,19.78,1558,-0.90,20250423,1360,13.53,20250203,1910,-19.16,20240611,1289,19.78,20241209,1.73,Y,002700,500,355 억,,2076370,N,N,3094,N,00,N +20250423,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1545,-6,5,-0.39,153729670,99270,46.42,1555,1558,1540,2015,1086,1551,1548.60,2.92,0,3704,1568,1559,1542,1533,1516,1564,1538,355,464,500,1170,1,1,71047521,1098,77.25,1.31,12,0.14,20.00,1180.00,1910,20240611,-19.11,1289,20241209,19.86,1558,-0.83,20250423,1360,13.60,20250203,1910,-19.11,20240611,1289,19.86,20241209,1.73,Y,002700,500,355 억,,2076370,N,N,3094,N,00,N +20250423,100135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1551,0,3,0.00,118062044,76186,35.62,1555,1558,1540,2015,1086,1551,1549.66,2.92,0,-4444,1568,1559,1542,1533,1516,1564,1538,355,464,500,1170,1,1,71047521,1102,77.55,1.31,12,0.11,20.00,1180.00,1910,20240611,-18.80,1289,20241209,20.33,1558,-0.45,20250423,1360,14.04,20250203,1910,-18.80,20240611,1289,20.33,20241209,1.73,Y,002700,500,355 억,,2076370,N,N,3094,N,00,N +20250423,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1558,7,2,0.45,8970668,5779,2.70,1555,1558,1551,2015,1086,1551,1552.29,2.92,0,326,1568,1559,1542,1533,1516,1564,1538,355,464,500,1170,1,1,71047521,1107,77.90,1.32,12,0.01,20.00,1180.00,1910,20240611,-18.43,1289,20241209,20.87,1558,0.00,20250423,1360,14.56,20250203,1910,-18.43,20240611,1289,20.87,20241209,1.73,Y,002700,500,355 억,,2076370,N,N,3094,N,00,N 20250422,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1551,3,2,0.19,328037144,212689,94.89,1541,1551,1525,2010,1084,1548,1542.33,2.96,0,-29124,1563,1555,1540,1532,1517,1559,1536,355,462,500,1170,1,1,71047521,1102,77.55,1.31,12,0.30,20.00,1180.00,1910,20240611,-18.80,1289,20241209,20.33,1551,0.00,20250422,1360,14.04,20250203,1910,-18.80,20240611,1289,20.33,20241209,1.70,Y,002700,500,355 억,,2104933,N,N,3094,N,00,N 20250422,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1549,1,2,0.06,285503240,185250,82.64,1541,1549,1525,2010,1084,1548,1541.17,2.96,0,-31389,1563,1555,1540,1532,1517,1559,1536,355,462,500,1170,1,1,71047521,1101,77.45,1.31,12,0.26,20.00,1180.00,1910,20240611,-18.90,1289,20241209,20.17,1549,0.00,20250422,1360,13.90,20250203,1910,-18.90,20240611,1289,20.17,20241209,1.70,Y,002700,500,355 억,,2104933,N,N,3530,N,00,N 20250422,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1544,-4,5,-0.26,248417763,161254,71.94,1541,1548,1525,2010,1084,1548,1540.53,2.96,0,-35430,1563,1555,1540,1532,1517,1559,1536,355,462,500,1170,1,1,71047521,1097,77.20,1.31,12,0.23,20.00,1180.00,1910,20240611,-19.16,1289,20241209,19.78,1548,0.00,20250421,1360,13.53,20250203,1910,-19.16,20240611,1289,19.78,20241209,1.70,Y,002700,500,355 억,,2104933,N,N,3530,N,00,N diff --git a/002710/price/prices-20250401.csv b/002710/price/prices-20250401.csv index 99ba2024b748..ba1603d31e61 100644 --- a/002710/price/prices-20250401.csv +++ b/002710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20950,1160,2,5.86,2829153375,136905,120.11,20300,21000,20200,25700,13860,19790,20664.90,7.20,0,58910,20416,20102,19836,19522,19256,20260,19680,262,5910,1000,14240,50,1,26213697,5492,27.24,2.15,12,0.52,769.00,9726.00,61700,20240611,-66.05,18190,20250409,15.17,33300,-37.09,20250225,18190,15.17,20250409,61700,-66.05,20240611,18190,15.17,20250409,1.53,Y,002710,1000,262 억,,1888030,N,N,14379,N,00,N +20250423,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20950,1160,2,5.86,2628961525,127344,111.72,20300,21000,20200,25700,13860,19790,20644.57,7.20,0,56655,20416,20102,19836,19522,19256,20260,19680,262,5910,1000,14240,50,1,26213697,5492,27.24,2.15,12,0.49,769.00,9726.00,61700,20240611,-66.05,18190,20250409,15.17,33300,-37.09,20250225,18190,15.17,20250409,61700,-66.05,20240611,18190,15.17,20250409,1.53,Y,002710,1000,262 억,,1888030,N,N,29767,N,00,N +20250423,140135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20850,1060,2,5.36,2166831825,105216,92.31,20300,20850,20200,25700,13860,19790,20594.13,7.20,0,50280,20416,20102,19836,19522,19256,20260,19680,262,5910,1000,14240,50,1,26213697,5466,27.11,2.14,12,0.40,769.00,9726.00,61700,20240611,-66.21,18190,20250409,14.62,33300,-37.39,20250225,18190,14.62,20250409,61700,-66.21,20240611,18190,14.62,20250409,1.53,Y,002710,1000,262 억,,1888030,N,N,29767,N,00,N +20250423,130135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,910,2,4.60,1852584625,90101,79.05,20300,20850,20200,25700,13860,19790,20561.20,7.20,0,43882,20416,20102,19836,19522,19256,20260,19680,262,5910,1000,14240,50,1,26213697,5426,26.92,2.13,12,0.34,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.53,Y,002710,1000,262 억,,1888030,N,N,29767,N,00,N +20250423,120136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20650,860,2,4.35,1485514950,72411,63.53,20300,20750,20200,25700,13860,19790,20515.05,7.20,0,36239,20416,20102,19836,19522,19256,20260,19680,262,5910,1000,14240,50,1,26213697,5413,26.85,2.12,12,0.28,769.00,9726.00,61700,20240611,-66.53,18190,20250409,13.52,33300,-37.99,20250225,18190,13.52,20250409,61700,-66.53,20240611,18190,13.52,20250409,1.53,Y,002710,1000,262 억,,1888030,N,N,29767,N,00,N +20250423,110135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20500,710,2,3.59,1157915075,56541,49.60,20300,20700,20200,25700,13860,19790,20479.21,7.20,0,26566,20416,20102,19836,19522,19256,20260,19680,262,5910,1000,14240,50,1,26213697,5374,26.66,2.11,12,0.22,769.00,9726.00,61700,20240611,-66.77,18190,20250409,12.70,33300,-38.44,20250225,18190,12.70,20250409,61700,-66.77,20240611,18190,12.70,20250409,1.53,Y,002710,1000,262 억,,1888030,N,N,29767,N,00,N +20250423,100135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20400,610,2,3.08,754559400,36882,32.36,20300,20700,20200,25700,13860,19790,20458.74,7.20,0,15093,20416,20102,19836,19522,19256,20260,19680,262,5910,1000,14240,50,1,26213697,5348,26.53,2.10,12,0.14,769.00,9726.00,61700,20240611,-66.94,18190,20250409,12.15,33300,-38.74,20250225,18190,12.15,20250409,61700,-66.94,20240611,18190,12.15,20250409,1.53,Y,002710,1000,262 억,,1888030,N,N,29767,N,00,N +20250423,090136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20350,560,2,2.83,48032500,2368,2.08,20300,20350,20200,25700,13860,19790,20283.99,7.20,0,1023,20416,20102,19836,19522,19256,20260,19680,262,5910,1000,14240,50,1,26213697,5334,26.46,2.09,12,0.01,769.00,9726.00,61700,20240611,-67.02,18190,20250409,11.87,33300,-38.89,20250225,18190,11.87,20250409,61700,-67.02,20240611,18190,11.87,20250409,1.53,Y,002710,1000,262 억,,1888030,N,N,29767,N,00,N 20250422,160133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19790,-160,5,-0.80,2246134405,113984,168.48,19690,20150,19570,25900,13970,19950,19705.69,7.16,0,7011,20650,20300,20100,19750,19550,20200,19650,262,5950,1000,14360,10,1,26213697,5188,25.73,2.03,12,0.43,769.00,9726.00,61700,20240611,-67.93,18190,20250409,8.80,33300,-40.57,20250225,18190,8.80,20250409,61700,-67.93,20240611,18190,8.80,20250409,1.49,Y,002710,1000,262 억,,1878113,N,N,29767,N,00,N 20250422,150135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19750,-200,5,-1.00,2028829740,102992,152.23,19690,20150,19570,25900,13970,19950,19698.91,7.16,0,1108,20650,20300,20100,19750,19550,20200,19650,262,5950,1000,14360,10,1,26213697,5177,25.68,2.03,12,0.39,769.00,9726.00,61700,20240611,-67.99,18190,20250409,8.58,33300,-40.69,20250225,18190,8.58,20250409,61700,-67.99,20240611,18190,8.58,20250409,1.49,Y,002710,1000,262 억,,1878113,N,N,12223,N,00,N 20250422,140135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,19610,-340,5,-1.70,1632781680,82810,122.40,19690,20150,19590,25900,13970,19950,19717.20,7.16,0,-3527,20650,20300,20100,19750,19550,20200,19650,262,5950,1000,14360,10,1,26213697,5141,25.50,2.02,12,0.32,769.00,9726.00,61700,20240611,-68.22,18190,20250409,7.81,33300,-41.11,20250225,18190,7.81,20250409,61700,-68.22,20240611,18190,7.81,20250409,1.49,Y,002710,1000,262 억,,1878113,N,N,12223,N,00,N diff --git a/002720/price/prices-20250401.csv b/002720/price/prices-20250401.csv index 4a95371ea645..ae6572878ad0 100644 --- a/002720/price/prices-20250401.csv +++ b/002720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4745,35,2,0.74,348999202,73873,144.98,4745,4745,4705,6120,3300,4710,4724.31,3.15,0,10675,4756,4732,4701,4677,4646,4745,4690,212,1410,1000,3010,5,1,21159832,1004,19.29,1.09,12,0.35,246.00,4338.00,7840,20240808,-39.48,4285,20250409,10.74,5770,-17.76,20250106,4285,10.74,20250409,7840,-39.48,20240808,4285,10.74,20250409,4.91,Y,002720,1000,211 억,,667189,N,N,6632,N,00,N +20250423,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4730,20,2,0.42,321432152,68057,133.57,4745,4745,4705,6120,3300,4710,4722.98,3.15,0,8516,4756,4732,4701,4677,4646,4745,4690,212,1410,1000,3010,5,1,21159832,1001,19.23,1.09,12,0.32,246.00,4338.00,7840,20240808,-39.67,4285,20250409,10.39,5770,-18.02,20250106,4285,10.39,20250409,7840,-39.67,20240808,4285,10.39,20250409,4.91,Y,002720,1000,211 억,,667189,N,N,4126,N,00,N +20250423,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4735,25,2,0.53,278291287,58932,115.66,4745,4745,4705,6120,3300,4710,4722.24,3.15,0,6390,4756,4732,4701,4677,4646,4745,4690,212,1410,1000,3010,5,1,21159832,1002,19.25,1.09,12,0.28,246.00,4338.00,7840,20240808,-39.60,4285,20250409,10.50,5770,-17.94,20250106,4285,10.50,20250409,7840,-39.60,20240808,4285,10.50,20250409,4.91,Y,002720,1000,211 억,,667189,N,N,4126,N,00,N +20250423,130136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4715,5,2,0.11,218935687,46380,91.03,4745,4745,4705,6120,3300,4710,4720.48,3.15,0,2807,4756,4732,4701,4677,4646,4745,4690,212,1410,1000,3010,5,1,21159832,998,19.17,1.09,12,0.22,246.00,4338.00,7840,20240808,-39.86,4285,20250409,10.04,5770,-18.28,20250106,4285,10.04,20250409,7840,-39.86,20240808,4285,10.04,20250409,4.91,Y,002720,1000,211 억,,667189,N,N,4126,N,00,N +20250423,120136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4715,5,2,0.11,179056302,37922,74.43,4745,4745,4705,6120,3300,4710,4721.70,3.15,0,3043,4756,4732,4701,4677,4646,4745,4690,212,1410,1000,3010,5,1,21159832,998,19.17,1.09,12,0.18,246.00,4338.00,7840,20240808,-39.86,4285,20250409,10.04,5770,-18.28,20250106,4285,10.04,20250409,7840,-39.86,20240808,4285,10.04,20250409,4.91,Y,002720,1000,211 억,,667189,N,N,4126,N,00,N +20250423,110135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4720,10,2,0.21,138903132,29396,57.69,4745,4745,4705,6120,3300,4710,4725.24,3.15,0,3970,4756,4732,4701,4677,4646,4745,4690,212,1410,1000,3010,5,1,21159832,999,19.19,1.09,12,0.14,246.00,4338.00,7840,20240808,-39.80,4285,20250409,10.15,5770,-18.20,20250106,4285,10.15,20250409,7840,-39.80,20240808,4285,10.15,20250409,4.91,Y,002720,1000,211 억,,667189,N,N,4126,N,00,N +20250423,100136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4730,20,2,0.42,74858705,15846,31.10,4745,4745,4705,6120,3300,4710,4724.14,3.15,0,3765,4756,4732,4701,4677,4646,4745,4690,212,1410,1000,3010,5,1,21159832,1001,19.23,1.09,12,0.07,246.00,4338.00,7840,20240808,-39.67,4285,20250409,10.39,5770,-18.02,20250106,4285,10.39,20250409,7840,-39.67,20240808,4285,10.39,20250409,4.91,Y,002720,1000,211 억,,667189,N,N,4126,N,00,N +20250423,090137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4745,35,2,0.74,2314510,488,0.96,4745,4745,4735,6120,3300,4710,4742.85,3.15,0,-193,4756,4732,4701,4677,4646,4745,4690,212,1410,1000,3010,5,1,21159832,1004,19.29,1.09,12,0.00,246.00,4338.00,7840,20240808,-39.48,4285,20250409,10.74,5770,-17.76,20250106,4285,10.74,20250409,7840,-39.48,20240808,4285,10.74,20250409,4.91,Y,002720,1000,211 억,,667189,N,N,4126,N,00,N 20250422,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4710,-20,5,-0.42,238962660,50898,69.97,4680,4725,4670,6140,3315,4730,4694.93,3.20,0,-10692,4776,4752,4711,4687,4646,4765,4700,212,1410,1000,3020,5,1,21159832,997,19.15,1.09,12,0.24,246.00,4338.00,7840,20240808,-39.92,4285,20250409,9.92,5770,-18.37,20250106,4285,9.92,20250409,7840,-39.92,20240808,4285,9.92,20250409,4.84,Y,002720,1000,211 억,,677881,N,N,4126,N,00,N 20250422,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4710,-20,5,-0.42,193281100,41167,56.59,4680,4725,4680,6140,3315,4730,4695.05,3.20,0,-9691,4776,4752,4711,4687,4646,4765,4700,212,1410,1000,3020,5,1,21159832,997,19.15,1.09,12,0.19,246.00,4338.00,7840,20240808,-39.92,4285,20250409,9.92,5770,-18.37,20250106,4285,9.92,20250409,7840,-39.92,20240808,4285,9.92,20250409,4.84,Y,002720,1000,211 억,,677881,N,N,1582,N,00,N 20250422,140135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,-25,5,-0.53,162775620,34668,47.66,4680,4725,4680,6140,3315,4730,4695.27,3.20,0,-9562,4776,4752,4711,4687,4646,4765,4700,212,1410,1000,3020,5,1,21159832,996,19.13,1.08,12,0.16,246.00,4338.00,7840,20240808,-39.99,4285,20250409,9.80,5770,-18.46,20250106,4285,9.80,20250409,7840,-39.99,20240808,4285,9.80,20250409,4.84,Y,002720,1000,211 억,,677881,N,N,1582,N,00,N diff --git a/002760/price/prices-20250401.csv b/002760/price/prices-20250401.csv index 1274c0eff59e..2e7fce349c33 100644 --- a/002760/price/prices-20250401.csv +++ b/002760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1115,22,2,2.01,501662189,452186,136.05,1094,1121,1090,1420,766,1093,1109.40,3.40,0,47744,1123,1108,1098,1083,1073,1115,1090,120,327,200,690,1,1,59900000,668,-44.60,1.43,12,0.75,-25.00,779.00,1693,20241010,-34.14,925,20240806,20.54,1218,-8.46,20250414,985,13.20,20250407,1693,-34.14,20241010,925,20.54,20240806,3.99,Y,002760,200,119 억,,2033717,N,N,30949,N,00,N +20250423,150136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1117,24,2,2.20,476148463,429325,129.17,1094,1121,1090,1420,766,1093,1109.06,3.40,0,49368,1123,1108,1098,1083,1073,1115,1090,120,327,200,690,1,1,59900000,669,-44.68,1.43,12,0.72,-25.00,779.00,1693,20241010,-34.02,925,20240806,20.76,1218,-8.29,20250414,985,13.40,20250407,1693,-34.02,20241010,925,20.76,20240806,3.99,Y,002760,200,119 억,,2033717,N,N,71791,N,00,N +20250423,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1105,12,2,1.10,414029420,373449,112.36,1094,1121,1090,1420,766,1093,1108.66,3.40,0,53305,1123,1108,1098,1083,1073,1115,1090,120,327,200,690,1,1,59900000,662,-44.20,1.42,12,0.62,-25.00,779.00,1693,20241010,-34.73,925,20240806,19.46,1218,-9.28,20250414,985,12.18,20250407,1693,-34.73,20241010,925,19.46,20240806,3.99,Y,002760,200,119 억,,2033717,N,N,71791,N,00,N +20250423,130136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1107,14,2,1.28,343937636,309978,93.26,1094,1121,1090,1420,766,1093,1109.55,3.40,0,24647,1123,1108,1098,1083,1073,1115,1090,120,327,200,690,1,1,59900000,663,-44.28,1.42,12,0.52,-25.00,779.00,1693,20241010,-34.61,925,20240806,19.68,1218,-9.11,20250414,985,12.39,20250407,1693,-34.61,20241010,925,19.68,20240806,3.99,Y,002760,200,119 억,,2033717,N,N,71791,N,00,N +20250423,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1112,19,2,1.74,299544116,269977,81.23,1094,1121,1090,1420,766,1093,1109.52,3.40,0,4067,1123,1108,1098,1083,1073,1115,1090,120,327,200,690,1,1,59900000,666,-44.48,1.43,12,0.45,-25.00,779.00,1693,20241010,-34.32,925,20240806,20.22,1218,-8.70,20250414,985,12.89,20250407,1693,-34.32,20241010,925,20.22,20240806,3.99,Y,002760,200,119 억,,2033717,N,N,71791,N,00,N +20250423,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1111,18,2,1.65,220184011,198729,59.79,1094,1120,1090,1420,766,1093,1107.96,3.40,0,1689,1123,1108,1098,1083,1073,1115,1090,120,327,200,690,1,1,59900000,665,-44.44,1.43,12,0.33,-25.00,779.00,1693,20241010,-34.38,925,20240806,20.11,1218,-8.78,20250414,985,12.79,20250407,1693,-34.38,20241010,925,20.11,20240806,3.99,Y,002760,200,119 억,,2033717,N,N,71791,N,00,N +20250423,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1108,15,2,1.37,100750969,91388,27.50,1094,1112,1090,1420,766,1093,1102.45,3.40,0,15262,1123,1108,1098,1083,1073,1115,1090,120,327,200,690,1,1,59900000,664,-44.32,1.42,12,0.15,-25.00,779.00,1693,20241010,-34.55,925,20240806,19.78,1218,-9.03,20250414,985,12.49,20250407,1693,-34.55,20241010,925,19.78,20240806,3.99,Y,002760,200,119 억,,2033717,N,N,71791,N,00,N +20250423,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1100,7,2,0.64,275742,252,0.08,1094,1100,1094,1420,766,1093,1094.21,3.40,0,-6,1123,1108,1098,1083,1073,1115,1090,120,327,200,690,1,1,59900000,659,-44.00,1.41,12,0.00,-25.00,779.00,1693,20241010,-35.03,925,20240806,18.92,1218,-9.69,20250414,985,11.68,20250407,1693,-35.03,20241010,925,18.92,20240806,3.99,Y,002760,200,119 억,,2033717,N,N,71791,N,00,N 20250422,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1093,-4,5,-0.36,364866583,332116,119.29,1090,1113,1088,1426,768,1097,1098.61,3.32,0,36758,1126,1111,1101,1086,1076,1106,1081,120,329,200,700,1,1,59900000,655,-43.72,1.40,12,0.55,-25.00,779.00,1693,20241010,-35.44,925,20240806,18.16,1218,-10.26,20250414,985,10.96,20250407,1693,-35.44,20241010,925,18.16,20240806,4.07,Y,002760,200,119 억,,1988982,N,N,71791,N,00,N 20250422,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1100,3,2,0.27,349982319,318520,114.40,1090,1113,1088,1426,768,1097,1098.78,3.32,0,27883,1126,1111,1101,1086,1076,1106,1081,120,329,200,700,1,1,59900000,659,-44.00,1.41,12,0.53,-25.00,779.00,1693,20241010,-35.03,925,20240806,18.92,1218,-9.69,20250414,985,11.68,20250407,1693,-35.03,20241010,925,18.92,20240806,4.07,Y,002760,200,119 억,,1988982,N,N,44,N,00,N 20250422,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1093,-4,5,-0.36,303845528,276500,99.31,1090,1113,1088,1426,768,1097,1098.90,3.32,0,20303,1126,1111,1101,1086,1076,1106,1081,120,329,200,700,1,1,59900000,655,-43.72,1.40,12,0.46,-25.00,779.00,1693,20241010,-35.44,925,20240806,18.16,1218,-10.26,20250414,985,10.96,20250407,1693,-35.44,20241010,925,18.16,20240806,4.07,Y,002760,200,119 억,,1988982,N,N,44,N,00,N diff --git a/002780/price/prices-20250401.csv b/002780/price/prices-20250401.csv index cd8c2827e76b..90ce3cf451f2 100644 --- a/002780/price/prices-20250401.csv +++ b/002780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,723,5,2,0.70,344936691,478221,197.03,720,726,716,933,503,718,721.29,1.05,0,107536,738,727,721,710,704,725,708,727,215,500,530,1,1,145471745,1052,48.20,0.40,12,0.33,15.00,1830.00,1009,20240626,-28.34,691,20250416,4.63,890,-18.76,20250213,691,4.63,20250416,1009,-28.34,20240626,691,4.63,20250416,0.98,Y,002780,500,727 억,,1522943,N,N,6674,N,00,N +20250423,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,725,7,2,0.97,327611219,454295,187.18,720,726,716,933,503,718,721.14,1.05,0,104373,738,727,721,710,704,725,708,727,215,500,530,1,1,145471745,1055,48.33,0.40,12,0.31,15.00,1830.00,1009,20240626,-28.15,691,20250416,4.92,890,-18.54,20250213,691,4.92,20250416,1009,-28.15,20240626,691,4.92,20250416,0.98,Y,002780,500,727 억,,1522943,N,N,3800,N,00,N +20250423,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,724,6,2,0.84,262563835,364451,150.16,720,726,716,933,503,718,720.44,1.05,0,91287,738,727,721,710,704,725,708,727,215,500,530,1,1,145471745,1053,48.27,0.40,12,0.25,15.00,1830.00,1009,20240626,-28.25,691,20250416,4.78,890,-18.65,20250213,691,4.78,20250416,1009,-28.25,20240626,691,4.78,20250416,0.98,Y,002780,500,727 억,,1522943,N,N,3800,N,00,N +20250423,130136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,722,4,2,0.56,204731973,284593,117.26,720,726,716,933,503,718,719.39,1.05,0,47155,738,727,721,710,704,725,708,727,215,500,530,1,1,145471745,1050,48.13,0.39,12,0.20,15.00,1830.00,1009,20240626,-28.44,691,20250416,4.49,890,-18.88,20250213,691,4.49,20250416,1009,-28.44,20240626,691,4.49,20250416,0.98,Y,002780,500,727 억,,1522943,N,N,3800,N,00,N +20250423,120136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,719,1,2,0.14,126918445,176587,72.76,720,726,716,933,503,718,718.73,1.05,0,35665,738,727,721,710,704,725,708,727,215,500,530,1,1,145471745,1046,47.93,0.39,12,0.12,15.00,1830.00,1009,20240626,-28.74,691,20250416,4.05,890,-19.21,20250213,691,4.05,20250416,1009,-28.74,20240626,691,4.05,20250416,0.98,Y,002780,500,727 억,,1522943,N,N,3800,N,00,N +20250423,110136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,720,2,2,0.28,107693340,149825,61.73,720,726,716,933,503,718,718.79,1.05,0,32932,738,727,721,710,704,725,708,727,215,500,530,1,1,145471745,1047,48.00,0.39,12,0.10,15.00,1830.00,1009,20240626,-28.64,691,20250416,4.20,890,-19.10,20250213,691,4.20,20250416,1009,-28.64,20240626,691,4.20,20250416,0.98,Y,002780,500,727 억,,1522943,N,N,3800,N,00,N +20250423,100136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,719,1,2,0.14,86739374,120707,49.73,720,726,716,933,503,718,718.59,1.05,0,29173,738,727,721,710,704,725,708,727,215,500,530,1,1,145471745,1046,47.93,0.39,12,0.08,15.00,1830.00,1009,20240626,-28.74,691,20250416,4.05,890,-19.21,20250213,691,4.05,20250416,1009,-28.74,20240626,691,4.05,20250416,0.98,Y,002780,500,727 억,,1522943,N,N,3800,N,00,N +20250423,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,718,0,3,0.00,644840,897,0.37,720,720,718,933,503,718,718.89,1.05,0,-500,738,727,721,710,704,725,708,727,215,500,530,1,1,145471745,1044,47.87,0.39,12,0.00,15.00,1830.00,1009,20240626,-28.84,691,20250416,3.91,890,-19.33,20250213,691,3.91,20250416,1009,-28.84,20240626,691,3.91,20250416,0.98,Y,002780,500,727 억,,1522943,N,N,3800,N,00,N 20250422,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,718,-3,5,-0.42,173297587,240495,57.07,725,732,715,937,505,721,720.57,1.06,0,-14094,738,729,722,713,706,729,713,727,216,500,530,1,1,145471745,1044,47.87,0.39,12,0.17,15.00,1830.00,1009,20240626,-28.84,691,20250416,3.91,890,-19.33,20250213,691,3.91,20250416,1009,-28.84,20240626,691,3.91,20250416,1.00,Y,002780,500,727 억,,1535949,N,N,3800,N,00,N 20250422,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,718,-3,5,-0.42,165225362,229232,54.40,725,732,715,937,505,721,720.77,1.06,0,-11938,738,729,722,713,706,729,713,727,216,500,530,1,1,145471745,1044,47.87,0.39,12,0.16,15.00,1830.00,1009,20240626,-28.84,691,20250416,3.91,890,-19.33,20250213,691,3.91,20250416,1009,-28.84,20240626,691,3.91,20250416,1.00,Y,002780,500,727 억,,1535949,N,N,8173,N,00,N 20250422,140136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,718,-3,5,-0.42,140409403,194574,46.17,725,732,716,937,505,721,721.66,1.06,0,-4380,738,729,722,713,706,729,713,727,216,500,530,1,1,145471745,1044,47.87,0.39,12,0.13,15.00,1830.00,1009,20240626,-28.84,691,20250416,3.91,890,-19.33,20250213,691,3.91,20250416,1009,-28.84,20240626,691,3.91,20250416,1.00,Y,002780,500,727 억,,1535949,N,N,8173,N,00,N diff --git a/002790/price/prices-20250401.csv b/002790/price/prices-20250401.csv index 0278b945b5de..84660cf689cd 100644 --- a/002790/price/prices-20250401.csv +++ b/002790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,100,2,0.47,1338231575,63017,105.73,21350,21400,21150,27400,14800,21100,21236.04,9.21,0,-7092,21633,21366,21183,20916,20733,21275,20825,412,6300,500,15190,50,1,79458180,16845,8.07,0.58,12,0.08,2626.00,36717.00,40150,20240531,-47.20,18810,20250409,12.71,24600,-13.82,20250122,18810,12.71,20250409,40150,-47.20,20240531,18810,12.71,20250409,0.64,Y,002790,500,412 억,,7316312,N,N,3764,N,00,N +20250423,150137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21250,150,2,0.71,999337275,47051,78.95,21350,21400,21150,27400,14800,21100,21239.45,9.21,0,-8271,21633,21366,21183,20916,20733,21275,20825,412,6300,500,15190,50,1,79458180,16885,8.09,0.58,12,0.06,2626.00,36717.00,40150,20240531,-47.07,18810,20250409,12.97,24600,-13.62,20250122,18810,12.97,20250409,40150,-47.07,20240531,18810,12.97,20250409,0.64,Y,002790,500,412 억,,7316312,N,N,5894,N,00,N +20250423,140137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21250,150,2,0.71,705961775,33218,55.74,21350,21400,21150,27400,14800,21100,21252.39,9.21,0,-5277,21633,21366,21183,20916,20733,21275,20825,412,6300,500,15190,50,1,79458180,16885,8.09,0.58,12,0.04,2626.00,36717.00,40150,20240531,-47.07,18810,20250409,12.97,24600,-13.62,20250122,18810,12.97,20250409,40150,-47.07,20240531,18810,12.97,20250409,0.64,Y,002790,500,412 억,,7316312,N,N,5894,N,00,N +20250423,130136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21250,150,2,0.71,565003075,26586,44.61,21350,21400,21150,27400,14800,21100,21251.90,9.21,0,-3760,21633,21366,21183,20916,20733,21275,20825,412,6300,500,15190,50,1,79458180,16885,8.09,0.58,12,0.03,2626.00,36717.00,40150,20240531,-47.07,18810,20250409,12.97,24600,-13.62,20250122,18810,12.97,20250409,40150,-47.07,20240531,18810,12.97,20250409,0.64,Y,002790,500,412 억,,7316312,N,N,5894,N,00,N +20250423,120137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,100,2,0.47,459649750,21622,36.28,21350,21400,21150,27400,14800,21100,21258.43,9.21,0,-3745,21633,21366,21183,20916,20733,21275,20825,412,6300,500,15190,50,1,79458180,16845,8.07,0.58,12,0.03,2626.00,36717.00,40150,20240531,-47.20,18810,20250409,12.71,24600,-13.82,20250122,18810,12.71,20250409,40150,-47.20,20240531,18810,12.71,20250409,0.64,Y,002790,500,412 억,,7316312,N,N,5894,N,00,N +20250423,110136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,100,2,0.47,330429500,15527,26.05,21350,21400,21200,27400,14800,21100,21280.96,9.21,0,-1039,21633,21366,21183,20916,20733,21275,20825,412,6300,500,15190,50,1,79458180,16845,8.07,0.58,12,0.02,2626.00,36717.00,40150,20240531,-47.20,18810,20250409,12.71,24600,-13.82,20250122,18810,12.71,20250409,40150,-47.20,20240531,18810,12.71,20250409,0.64,Y,002790,500,412 억,,7316312,N,N,5894,N,00,N +20250423,100136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21200,100,2,0.47,236165850,11090,18.61,21350,21400,21200,27400,14800,21100,21295.39,9.21,0,361,21633,21366,21183,20916,20733,21275,20825,412,6300,500,15190,50,1,79458180,16845,8.07,0.58,12,0.01,2626.00,36717.00,40150,20240531,-47.20,18810,20250409,12.71,24600,-13.82,20250122,18810,12.71,20250409,40150,-47.20,20240531,18810,12.71,20250409,0.64,Y,002790,500,412 억,,7316312,N,N,5894,N,00,N +20250423,090137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21400,300,2,1.42,30381550,1422,2.39,21350,21400,21300,27400,14800,21100,21365.37,9.21,0,-861,21633,21366,21183,20916,20733,21275,20825,412,6300,500,15190,50,1,79458180,17004,8.15,0.58,12,0.00,2626.00,36717.00,40150,20240531,-46.70,18810,20250409,13.77,24600,-13.01,20250122,18810,13.77,20250409,40150,-46.70,20240531,18810,13.77,20250409,0.64,Y,002790,500,412 억,,7316312,N,N,5894,N,00,N 20250422,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21100,-350,5,-1.63,1258264200,59599,113.31,21300,21450,21000,27850,15050,21450,21112.17,9.22,0,-3908,21883,21666,21433,21216,20983,21550,21100,412,6400,500,15440,50,1,79458180,16766,8.04,0.57,12,0.08,2626.00,36717.00,40150,20240531,-47.45,18810,20250409,12.17,24600,-14.23,20250122,18810,12.17,20250409,40150,-47.45,20240531,18810,12.17,20250409,0.64,Y,002790,500,412 억,,7322437,N,N,5894,N,00,N 20250422,150136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21000,-450,5,-2.10,1053318950,49888,94.85,21300,21450,21000,27850,15050,21450,21113.67,9.22,0,-3418,21883,21666,21433,21216,20983,21550,21100,412,6400,500,15440,50,1,79458180,16686,8.00,0.57,12,0.06,2626.00,36717.00,40150,20240531,-47.70,18810,20250409,11.64,24600,-14.63,20250122,18810,11.64,20250409,40150,-47.70,20240531,18810,11.64,20250409,0.64,Y,002790,500,412 억,,7322437,N,N,6051,N,00,N 20250422,140136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21050,-400,5,-1.86,908447550,43007,81.77,21300,21450,21000,27850,15050,21450,21123.25,9.22,0,-3523,21883,21666,21433,21216,20983,21550,21100,412,6400,500,15440,50,1,79458180,16726,8.02,0.57,12,0.05,2626.00,36717.00,40150,20240531,-47.57,18810,20250409,11.91,24600,-14.43,20250122,18810,11.91,20250409,40150,-47.57,20240531,18810,11.91,20250409,0.64,Y,002790,500,412 억,,7322437,N,N,6051,N,00,N diff --git a/002800/price/prices-20250401.csv b/002800/price/prices-20250401.csv index d17fc19deae2..673e1f4a700f 100644 --- a/002800/price/prices-20250401.csv +++ b/002800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,330,2,4.93,116199696795,15565740,157.10,6740,8080,6430,8710,4690,6700,7465.67,1.04,0,121046,9486,8092,7336,5942,5186,7715,5565,76,2010,500,4420,10,1,15170500,1066,21.83,1.62,12,102.61,322.00,4342.00,8730,20250422,-19.47,4700,20241209,49.57,8730,-19.47,20250422,5000,40.60,20250304,8730,-19.47,20250422,4700,49.57,20241209,3.81,N,002800,500,75 억,,158200,N,N,46328,N,00,N +20250423,150137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,230,2,3.43,111937973310,14954181,150.93,6740,8080,6430,8710,4690,6700,7485.41,1.04,0,34845,9486,8092,7336,5942,5186,7715,5565,76,2010,500,4420,10,1,15170500,1051,21.52,1.60,12,98.57,322.00,4342.00,8730,20250422,-20.62,4700,20241209,47.45,8730,-20.62,20250422,5000,38.60,20250304,8730,-20.62,20250422,4700,47.45,20241209,3.81,N,002800,500,75 억,,158200,N,N,46328,N,00,N +20250423,140137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7780,1080,2,16.12,73549581595,9880348,99.72,6740,8000,6430,8710,4690,6700,7444.04,1.04,0,-33207,9486,8092,7336,5942,5186,7715,5565,76,2010,500,4420,10,1,15170500,1180,24.16,1.79,12,65.13,322.00,4342.00,8730,20250422,-10.88,4700,20241209,65.53,8730,-10.88,20250422,5000,55.60,20250304,8730,-10.88,20250422,4700,65.53,20241209,3.81,N,002800,500,75 억,,158200,N,N,46328,N,00,N +20250423,130137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-220,5,-3.28,5204676885,784864,7.92,6740,6890,6440,8710,4690,6700,6631.30,1.04,0,35095,9486,8092,7336,5942,5186,7715,5565,76,2010,500,4420,10,1,15170500,983,20.12,1.49,12,5.17,322.00,4342.00,8730,20250422,-25.77,4700,20241209,37.87,8730,-25.77,20250422,5000,29.60,20250304,8730,-25.77,20250422,4700,37.87,20241209,3.81,N,002800,500,75 억,,158200,N,N,46328,N,00,N +20250423,120137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-260,5,-3.88,4910295005,739333,7.46,6740,6890,6440,8710,4690,6700,6641.51,1.04,0,37734,9486,8092,7336,5942,5186,7715,5565,76,2010,500,4420,10,1,15170500,977,20.00,1.48,12,4.87,322.00,4342.00,8730,20250422,-26.23,4700,20241209,37.02,8730,-26.23,20250422,5000,28.80,20250304,8730,-26.23,20250422,4700,37.02,20241209,3.81,N,002800,500,75 억,,158200,N,N,46328,N,00,N +20250423,110136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-140,5,-2.09,4394653565,659781,6.66,6740,6890,6470,8710,4690,6700,6660.77,1.04,0,29175,9486,8092,7336,5942,5186,7715,5565,76,2010,500,4420,10,1,15170500,995,20.37,1.51,12,4.35,322.00,4342.00,8730,20250422,-24.86,4700,20241209,39.57,8730,-24.86,20250422,5000,31.20,20250304,8730,-24.86,20250422,4700,39.57,20241209,3.81,N,002800,500,75 억,,158200,N,N,46328,N,00,N +20250423,100137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-40,5,-0.60,3300676060,492660,4.97,6740,6890,6560,8710,4690,6700,6699.70,1.04,0,21912,9486,8092,7336,5942,5186,7715,5565,76,2010,500,4420,10,1,15170500,1010,20.68,1.53,12,3.25,322.00,4342.00,8730,20250422,-23.71,4700,20241209,41.70,8730,-23.71,20250422,5000,33.20,20250304,8730,-23.71,20250422,4700,41.70,20241209,3.81,N,002800,500,75 억,,158200,N,N,46328,N,00,N +20250423,090138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,50,2,0.75,346915970,51398,0.52,6740,6790,6740,8710,4690,6700,6749.77,1.04,0,6853,9486,8092,7336,5942,5186,7715,5565,76,2010,500,4420,10,1,15170500,1024,20.96,1.55,12,0.34,322.00,4342.00,8730,20250422,-22.68,4700,20241209,43.62,8730,-22.68,20250422,5000,35.00,20250304,8730,-22.68,20250422,4700,43.62,20241209,3.81,N,002800,500,75 억,,158200,N,N,46328,N,00,N 20250422,160134,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6700,-790,5,-10.55,76859965060,9869818,46.92,8010,8730,6580,9730,5250,7490,7788.17,0.92,0,3297,8910,8200,6940,6230,4970,8555,6585,76,2240,500,4940,10,1,15170500,1016,20.81,1.54,12,65.06,322.00,4342.00,8730,20250422,-23.25,4700,20241209,42.55,8730,-23.25,20250422,5000,34.00,20250304,8730,-23.25,20250422,4700,42.55,20241209,3.77,Y,002800,500,75 억,,139031,N,N,46328,N,00,N 20250422,150136,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6720,-770,5,-10.28,75486045405,9663285,45.94,8010,8730,6640,9730,5250,7490,7811.63,0.92,0,-7141,8910,8200,6940,6230,4970,8555,6585,76,2240,500,4940,10,1,15170500,1019,20.87,1.55,12,63.70,322.00,4342.00,8730,20250422,-23.02,4700,20241209,42.98,8730,-23.02,20250422,5000,34.40,20250304,8730,-23.02,20250422,4700,42.98,20241209,3.77,Y,002800,500,75 억,,139031,N,N,34659,N,00,N 20250422,140137,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6850,-640,5,-8.54,73168540560,9323164,44.32,8010,8730,6640,9730,5250,7490,7848.04,0.92,0,14696,8910,8200,6940,6230,4970,8555,6585,76,2240,500,4940,10,1,15170500,1039,21.27,1.58,12,61.46,322.00,4342.00,8730,20250422,-21.53,4700,20241209,45.74,8730,-21.53,20250422,5000,37.00,20250304,8730,-21.53,20250422,4700,45.74,20241209,3.77,Y,002800,500,75 억,,139031,N,N,34659,N,00,N diff --git a/002810/price/prices-20250401.csv b/002810/price/prices-20250401.csv index 6e3675306eab..c0f41f98ae42 100644 --- a/002810/price/prices-20250401.csv +++ b/002810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13600,20,2,0.15,205399490,15221,63.77,13600,13620,13400,17650,9510,13580,13494.48,18.10,0,2816,13700,13640,13520,13460,13340,13670,13490,92,4070,500,10040,10,1,18466948,2512,4.43,0.44,12,0.08,3073.00,30842.00,14100,20240517,-3.55,12300,20250205,10.57,13730,-0.95,20250325,12300,10.57,20250205,14100,-3.55,20240517,12300,10.57,20250205,0.01,Y,002810,500,92 억,,3342043,N,N,236,N,00,N +20250423,150137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13530,-50,5,-0.37,196715310,14582,61.10,13600,13620,13400,17650,9510,13580,13490.28,18.10,0,2949,13700,13640,13520,13460,13340,13670,13490,92,4070,500,10040,10,1,18466948,2499,4.40,0.44,12,0.08,3073.00,30842.00,14100,20240517,-4.04,12300,20250205,10.00,13730,-1.46,20250325,12300,10.00,20250205,14100,-4.04,20240517,12300,10.00,20250205,0.01,Y,002810,500,92 억,,3342043,N,N,905,N,00,N +20250423,140137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13570,-10,5,-0.07,181593060,13466,56.42,13600,13620,13400,17650,9510,13580,13485.30,18.10,0,3027,13700,13640,13520,13460,13340,13670,13490,92,4070,500,10040,10,1,18466948,2506,4.42,0.44,12,0.07,3073.00,30842.00,14100,20240517,-3.76,12300,20250205,10.33,13730,-1.17,20250325,12300,10.33,20250205,14100,-3.76,20240517,12300,10.33,20250205,0.01,Y,002810,500,92 억,,3342043,N,N,905,N,00,N +20250423,130137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13520,-60,5,-0.44,175319650,13004,54.49,13600,13600,13400,17650,9510,13580,13481.98,18.10,0,3078,13700,13640,13520,13460,13340,13670,13490,92,4070,500,10040,10,1,18466948,2497,4.40,0.44,12,0.07,3073.00,30842.00,14100,20240517,-4.11,12300,20250205,9.92,13730,-1.53,20250325,12300,9.92,20250205,14100,-4.11,20240517,12300,9.92,20250205,0.01,Y,002810,500,92 억,,3342043,N,N,905,N,00,N +20250423,120137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13540,-40,5,-0.29,150359160,11163,46.77,13600,13600,13400,17650,9510,13580,13469.42,18.10,0,2663,13700,13640,13520,13460,13340,13670,13490,92,4070,500,10040,10,1,18466948,2500,4.41,0.44,12,0.06,3073.00,30842.00,14100,20240517,-3.97,12300,20250205,10.08,13730,-1.38,20250325,12300,10.08,20250205,14100,-3.97,20240517,12300,10.08,20250205,0.01,Y,002810,500,92 억,,3342043,N,N,905,N,00,N +20250423,110137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,-90,5,-0.66,126152200,9377,39.29,13600,13600,13400,17650,9510,13580,13453.36,18.10,0,2750,13700,13640,13520,13460,13340,13670,13490,92,4070,500,10040,10,1,18466948,2491,4.39,0.44,12,0.05,3073.00,30842.00,14100,20240517,-4.33,12300,20250205,9.67,13730,-1.75,20250325,12300,9.67,20250205,14100,-4.33,20240517,12300,9.67,20250205,0.01,Y,002810,500,92 억,,3342043,N,N,905,N,00,N +20250423,100137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13470,-110,5,-0.81,113341810,8427,35.31,13600,13600,13400,17650,9510,13580,13449.84,18.10,0,2425,13700,13640,13520,13460,13340,13670,13490,92,4070,500,10040,10,1,18466948,2487,4.38,0.44,12,0.05,3073.00,30842.00,14100,20240517,-4.47,12300,20250205,9.51,13730,-1.89,20250325,12300,9.51,20250205,14100,-4.47,20240517,12300,9.51,20250205,0.01,Y,002810,500,92 억,,3342043,N,N,905,N,00,N +20250423,090138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13600,20,2,0.15,244800,18,0.08,13600,13600,13600,17650,9510,13580,13600.00,18.10,0,2,13700,13640,13520,13460,13340,13670,13490,92,4070,500,10040,10,1,18466948,2512,4.43,0.44,12,0.00,3073.00,30842.00,14100,20240517,-3.55,12300,20250205,10.57,13730,-0.95,20250325,12300,10.57,20250205,14100,-3.55,20240517,12300,10.57,20250205,0.01,Y,002810,500,92 억,,3342043,N,N,905,N,00,N 20250422,160135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13580,130,2,0.97,322142410,23867,231.22,13460,13580,13400,17480,9420,13450,13497.40,18.09,0,2332,13536,13492,13416,13372,13296,13515,13395,92,4030,500,9950,10,1,18466948,2508,4.42,0.44,12,0.13,3073.00,30842.00,14100,20240517,-3.69,12300,20250205,10.41,13730,-1.09,20250325,12300,10.41,20250205,14100,-3.69,20240517,12300,10.41,20250205,0.01,Y,002810,500,92 억,,3341132,N,N,905,N,00,N 20250422,150137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13540,90,2,0.67,310440060,23004,222.86,13460,13580,13400,17480,9420,13450,13495.05,18.09,0,2049,13536,13492,13416,13372,13296,13515,13395,92,4030,500,9950,10,1,18466948,2500,4.41,0.44,12,0.12,3073.00,30842.00,14100,20240517,-3.97,12300,20250205,10.08,13730,-1.38,20250325,12300,10.08,20250205,14100,-3.97,20240517,12300,10.08,20250205,0.01,Y,002810,500,92 억,,3341132,N,N,398,N,00,N 20250422,140137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13550,100,2,0.74,271109680,20104,194.77,13460,13570,13400,17480,9420,13450,13485.36,18.09,0,2168,13536,13492,13416,13372,13296,13515,13395,92,4030,500,9950,10,1,18466948,2502,4.41,0.44,12,0.11,3073.00,30842.00,14100,20240517,-3.90,12300,20250205,10.16,13730,-1.31,20250325,12300,10.16,20250205,14100,-3.90,20240517,12300,10.16,20250205,0.01,Y,002810,500,92 억,,3341132,N,N,398,N,00,N diff --git a/002820/price/prices-20250401.csv b/002820/price/prices-20250401.csv index b98fb8be1ba4..7ea182fbe244 100644 --- a/002820/price/prices-20250401.csv +++ b/002820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160136,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2930,45,2,1.56,12836535,4433,38.48,2885,2940,2835,3750,2020,2885,2895.68,0.90,0,64,2965,2925,2880,2840,2795,2902,2817,126,865,1000,2010,5,1,12607989,369,-2.35,0.16,12,0.04,-1247.00,17870.00,4095,20240624,-28.45,2330,20240416,25.75,3160,-7.28,20250122,2680,9.33,20250224,4095,-28.45,20240624,2385,22.85,20241209,0.16,Y,002820,1000,126 억,,113591,N,N,44,N,00,N +20250423,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2930,45,2,1.56,6337475,2200,19.10,2885,2940,2835,3750,2020,2885,2880.67,0.90,0,48,2965,2925,2880,2840,2795,2902,2817,126,865,1000,2010,5,1,12607989,369,-2.35,0.16,12,0.02,-1247.00,17870.00,4095,20240624,-28.45,2330,20240416,25.75,3160,-7.28,20250122,2680,9.33,20250224,4095,-28.45,20240624,2385,22.85,20241209,0.16,Y,002820,1000,126 억,,113591,N,N,86,N,00,N +20250423,140137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,-5,5,-0.17,1251585,438,3.80,2885,2885,2835,3750,2020,2885,2857.50,0.90,0,-20,2965,2925,2880,2840,2795,2902,2817,126,865,1000,2010,5,1,12607989,363,-2.31,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-29.67,2330,20240416,23.61,3160,-8.86,20250122,2680,7.46,20250224,4095,-29.67,20240624,2385,20.75,20241209,0.16,Y,002820,1000,126 억,,113591,N,N,86,N,00,N +20250423,130137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,-5,5,-0.17,1165185,408,3.54,2885,2885,2835,3750,2020,2885,2855.85,0.90,0,-20,2965,2925,2880,2840,2795,2902,2817,126,865,1000,2010,5,1,12607989,363,-2.31,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-29.67,2330,20240416,23.61,3160,-8.86,20250122,2680,7.46,20250224,4095,-29.67,20240624,2385,20.75,20241209,0.16,Y,002820,1000,126 억,,113591,N,N,86,N,00,N +20250423,120138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,-5,5,-0.17,1147905,402,3.49,2885,2885,2835,3750,2020,2885,2855.49,0.90,0,-20,2965,2925,2880,2840,2795,2902,2817,126,865,1000,2010,5,1,12607989,363,-2.31,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-29.67,2330,20240416,23.61,3160,-8.86,20250122,2680,7.46,20250224,4095,-29.67,20240624,2385,20.75,20241209,0.16,Y,002820,1000,126 억,,113591,N,N,86,N,00,N +20250423,110137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,-5,5,-0.17,836855,294,2.55,2885,2885,2835,3750,2020,2885,2846.45,0.90,0,-28,2965,2925,2880,2840,2795,2902,2817,126,865,1000,2010,5,1,12607989,363,-2.31,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-29.67,2330,20240416,23.61,3160,-8.86,20250122,2680,7.46,20250224,4095,-29.67,20240624,2385,20.75,20241209,0.16,Y,002820,1000,126 억,,113591,N,N,86,N,00,N +20250423,100137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2845,-40,5,-1.39,744845,262,2.27,2885,2885,2835,3750,2020,2885,2842.92,0.90,0,0,2965,2925,2880,2840,2795,2902,2817,126,865,1000,2010,5,1,12607989,359,-2.28,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-30.53,2330,20240416,22.10,3160,-9.97,20250122,2680,6.16,20250224,4095,-30.53,20240624,2385,19.29,20241209,0.16,Y,002820,1000,126 억,,113591,N,N,86,N,00,N +20250423,090138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2885,0,3,0.00,31735,11,0.10,2885,2885,2885,3750,2020,2885,2885.00,0.90,0,0,2965,2925,2880,2840,2795,2902,2817,126,865,1000,2010,5,1,12607989,364,-2.31,0.16,12,0.00,-1247.00,17870.00,4095,20240624,-29.55,2330,20240416,23.82,3160,-8.70,20250122,2680,7.65,20250224,4095,-29.55,20240624,2385,20.96,20241209,0.16,Y,002820,1000,126 억,,113591,N,N,86,N,00,N 20250422,160135,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2885,-45,5,-1.54,32974310,11521,146.19,2890,2920,2835,3805,2055,2930,2862.10,0.90,0,39,3016,2972,2916,2872,2816,2995,2895,126,875,1000,2050,5,1,12607989,364,-2.31,0.16,12,0.09,-1247.00,17870.00,4095,20240624,-29.55,2330,20240416,23.82,3160,-8.70,20250122,2680,7.65,20250224,4095,-29.55,20240624,2385,20.96,20241209,0.16,Y,002820,1000,126 억,,113552,N,N,86,N,00,N 20250422,150137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2840,-90,5,-3.07,18106395,6323,80.23,2890,2920,2840,3805,2055,2930,2863.58,0.90,0,1755,3016,2972,2916,2872,2816,2995,2895,126,875,1000,2050,5,1,12607989,358,-2.28,0.16,12,0.05,-1247.00,17870.00,4095,20240624,-30.65,2330,20240416,21.89,3160,-10.13,20250122,2680,5.97,20250224,4095,-30.65,20240624,2385,19.08,20241209,0.16,Y,002820,1000,126 억,,113552,N,N,37,N,00,N 20250422,140137,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2880,-50,5,-1.71,2993170,1035,13.13,2890,2920,2880,3805,2055,2930,2891.95,0.90,0,252,3016,2972,2916,2872,2816,2995,2895,126,875,1000,2050,5,1,12607989,363,-2.31,0.16,12,0.01,-1247.00,17870.00,4095,20240624,-29.67,2330,20240416,23.61,3160,-8.86,20250122,2680,7.46,20250224,4095,-29.67,20240624,2385,20.75,20241209,0.16,Y,002820,1000,126 억,,113552,N,N,37,N,00,N diff --git a/002840/price/prices-20250401.csv b/002840/price/prices-20250401.csv index 49f540c43817..1e54a24feb76 100644 --- a/002840/price/prices-20250401.csv +++ b/002840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188800,-400,5,-0.21,251121700,1330,75.18,189000,189200,187500,245500,132500,189200,188813.31,3.36,0,-140,192333,190766,188133,186566,183933,191550,187350,67,56300,500,136220,100,1,4750000,8968,17.74,2.14,12,0.03,10642.00,88144.00,216000,20240510,-12.59,163500,20250204,15.47,200000,-5.60,20250411,163500,15.47,20250204,216000,-12.59,20240510,163500,15.47,20250204,0.02,Y,002840,500,66 억,,159524,N,N,162,N,00,N +20250423,150138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188900,-300,5,-0.16,238846500,1265,71.51,189000,189200,187500,245500,132500,189200,188811.46,3.36,0,-90,192333,190766,188133,186566,183933,191550,187350,67,56300,500,136220,100,1,4750000,8973,17.75,2.14,12,0.03,10642.00,88144.00,216000,20240510,-12.55,163500,20250204,15.54,200000,-5.55,20250411,163500,15.54,20250204,216000,-12.55,20240510,163500,15.54,20250204,0.02,Y,002840,500,66 억,,159524,N,N,294,N,00,N +20250423,140138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188700,-500,5,-0.26,191101900,1012,57.21,189000,189200,187500,245500,132500,189200,188835.87,3.36,0,-82,192333,190766,188133,186566,183933,191550,187350,67,56300,500,136220,100,1,4750000,8963,17.73,2.14,12,0.02,10642.00,88144.00,216000,20240510,-12.64,163500,20250204,15.41,200000,-5.65,20250411,163500,15.41,20250204,216000,-12.64,20240510,163500,15.41,20250204,0.02,Y,002840,500,66 억,,159524,N,N,294,N,00,N +20250423,130138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188700,-500,5,-0.26,169018200,895,50.59,189000,189200,187500,245500,132500,189200,188847.15,3.36,0,-67,192333,190766,188133,186566,183933,191550,187350,67,56300,500,136220,100,1,4750000,8963,17.73,2.14,12,0.02,10642.00,88144.00,216000,20240510,-12.64,163500,20250204,15.41,200000,-5.65,20250411,163500,15.41,20250204,216000,-12.64,20240510,163500,15.41,20250204,0.02,Y,002840,500,66 억,,159524,N,N,294,N,00,N +20250423,120138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189000,-200,5,-0.11,160892100,852,48.16,189000,189200,187500,245500,132500,189200,188840.49,3.36,0,-43,192333,190766,188133,186566,183933,191550,187350,67,56300,500,136220,100,1,4750000,8978,17.76,2.14,12,0.02,10642.00,88144.00,216000,20240510,-12.50,163500,20250204,15.60,200000,-5.50,20250411,163500,15.60,20250204,216000,-12.50,20240510,163500,15.60,20250204,0.02,Y,002840,500,66 억,,159524,N,N,294,N,00,N +20250423,110137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189000,-200,5,-0.11,146521100,776,43.87,189000,189200,187500,245500,132500,189200,188815.85,3.36,0,-33,192333,190766,188133,186566,183933,191550,187350,67,56300,500,136220,100,1,4750000,8978,17.76,2.14,12,0.02,10642.00,88144.00,216000,20240510,-12.50,163500,20250204,15.60,200000,-5.50,20250411,163500,15.60,20250204,216000,-12.50,20240510,163500,15.60,20250204,0.02,Y,002840,500,66 억,,159524,N,N,294,N,00,N +20250423,100138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188000,-1200,5,-0.63,120137500,636,35.95,189000,189200,187500,245500,132500,189200,188895.44,3.36,0,-10,192333,190766,188133,186566,183933,191550,187350,67,56300,500,136220,100,1,4750000,8930,17.67,2.13,12,0.01,10642.00,88144.00,216000,20240510,-12.96,163500,20250204,14.98,200000,-6.00,20250411,163500,14.98,20250204,216000,-12.96,20240510,163500,14.98,20250204,0.02,Y,002840,500,66 억,,159524,N,N,294,N,00,N +20250423,090139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189000,-200,5,-0.11,95634000,506,28.60,189000,189000,189000,245500,132500,189200,189000.00,3.36,0,-1,192333,190766,188133,186566,183933,191550,187350,67,56300,500,136220,100,1,4750000,8978,17.76,2.14,12,0.01,10642.00,88144.00,216000,20240510,-12.50,163500,20250204,15.60,200000,-5.50,20250411,163500,15.60,20250204,216000,-12.50,20240510,163500,15.60,20250204,0.02,Y,002840,500,66 억,,159524,N,N,294,N,00,N 20250422,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189200,2200,2,1.18,330068200,1769,156.69,185600,189700,185500,243000,130900,187000,186584.62,3.36,0,8,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8987,17.78,2.15,12,0.04,10642.00,88144.00,216000,20240510,-12.41,163500,20250204,15.72,200000,-5.40,20250411,163500,15.72,20250204,216000,-12.41,20240510,163500,15.72,20250204,0.01,Y,002840,500,66 억,,159481,N,N,294,N,00,N 20250422,150137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188100,1100,2,0.59,272815900,1465,129.76,185600,188400,185500,243000,130900,187000,186222.46,3.36,0,29,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8935,17.68,2.13,12,0.03,10642.00,88144.00,216000,20240510,-12.92,163500,20250204,15.05,200000,-5.95,20250411,163500,15.05,20250204,216000,-12.92,20240510,163500,15.05,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N 20250422,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187500,500,2,0.27,219684600,1182,104.69,185600,187500,185500,243000,130900,187000,185858.38,3.36,0,-91,188333,187666,186333,185666,184333,188000,186000,67,56000,500,134640,100,1,4750000,8906,17.62,2.13,12,0.02,10642.00,88144.00,216000,20240510,-13.19,163500,20250204,14.68,200000,-6.25,20250411,163500,14.68,20250204,216000,-13.19,20240510,163500,14.68,20250204,0.01,Y,002840,500,66 억,,159481,N,N,129,N,00,N diff --git a/002870/price/prices-20250401.csv b/002870/price/prices-20250401.csv index bbc826fca65f..76919f14edf6 100644 --- a/002870/price/prices-20250401.csv +++ b/002870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1181,3,2,0.25,215074275,180702,101.48,1195,1208,1160,1531,825,1178,1190.22,2.07,0,16064,1204,1191,1166,1153,1128,1197,1159,175,353,500,770,1,1,34958700,413,131.22,0.52,12,0.52,9.00,2285.00,1799,20240906,-34.35,747,20241114,58.10,1577,-25.11,20250319,972,21.50,20250313,1799,-34.35,20240906,747,58.10,20241114,0.99,Y,002870,500,174 억,,724450,N,N,7248,N,00,N +20250423,150138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1184,6,2,0.51,211967182,178077,100.01,1195,1208,1160,1531,825,1178,1190.31,2.07,0,18062,1204,1191,1166,1153,1128,1197,1159,175,353,500,770,1,1,34958700,414,131.56,0.52,12,0.51,9.00,2285.00,1799,20240906,-34.19,747,20241114,58.50,1577,-24.92,20250319,972,21.81,20250313,1799,-34.19,20240906,747,58.50,20241114,0.99,Y,002870,500,174 억,,724450,N,N,7079,N,00,N +20250423,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1180,2,2,0.17,201095921,168849,94.83,1195,1208,1160,1531,825,1178,1190.98,2.07,0,23445,1204,1191,1166,1153,1128,1197,1159,175,353,500,770,1,1,34958700,413,131.11,0.52,12,0.48,9.00,2285.00,1799,20240906,-34.41,747,20241114,57.97,1577,-25.17,20250319,972,21.40,20250313,1799,-34.41,20240906,747,57.97,20241114,0.99,Y,002870,500,174 억,,724450,N,N,7079,N,00,N +20250423,130138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1177,-1,5,-0.08,178195831,149316,83.86,1195,1208,1173,1531,825,1178,1193.41,2.07,0,24628,1204,1191,1166,1153,1128,1197,1159,175,353,500,770,1,1,34958700,411,130.78,0.52,12,0.43,9.00,2285.00,1799,20240906,-34.57,747,20241114,57.56,1577,-25.36,20250319,972,21.09,20250313,1799,-34.57,20240906,747,57.56,20241114,0.99,Y,002870,500,174 억,,724450,N,N,7079,N,00,N +20250423,120138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1192,14,2,1.19,160401790,134239,75.39,1195,1208,1173,1531,825,1178,1194.90,2.07,0,22688,1204,1191,1166,1153,1128,1197,1159,175,353,500,770,1,1,34958700,417,132.44,0.52,12,0.38,9.00,2285.00,1799,20240906,-33.74,747,20241114,59.57,1577,-24.41,20250319,972,22.63,20250313,1799,-33.74,20240906,747,59.57,20241114,0.99,Y,002870,500,174 억,,724450,N,N,7079,N,00,N +20250423,110138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,22,2,1.87,136622810,114199,64.14,1195,1208,1173,1531,825,1178,1196.36,2.07,0,19740,1204,1191,1166,1153,1128,1197,1159,175,353,500,770,1,1,34958700,420,133.33,0.53,12,0.33,9.00,2285.00,1799,20240906,-33.30,747,20241114,60.64,1577,-23.91,20250319,972,23.46,20250313,1799,-33.30,20240906,747,60.64,20241114,0.99,Y,002870,500,174 억,,724450,N,N,7079,N,00,N +20250423,100138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1196,18,2,1.53,93929290,78510,44.09,1195,1208,1173,1531,825,1178,1196.40,2.07,0,15710,1204,1191,1166,1153,1128,1197,1159,175,353,500,770,1,1,34958700,418,132.89,0.52,12,0.22,9.00,2285.00,1799,20240906,-33.52,747,20241114,60.11,1577,-24.16,20250319,972,23.05,20250313,1799,-33.52,20240906,747,60.11,20241114,0.99,Y,002870,500,174 억,,724450,N,N,7079,N,00,N +20250423,090139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1188,10,2,0.85,312382,263,0.15,1195,1195,1173,1531,825,1178,1187.76,2.07,0,-141,1204,1191,1166,1153,1128,1197,1159,175,353,500,770,1,1,34958700,415,132.00,0.52,12,0.00,9.00,2285.00,1799,20240906,-33.96,747,20241114,59.04,1577,-24.67,20250319,972,22.22,20250313,1799,-33.96,20240906,747,59.04,20241114,0.99,Y,002870,500,174 억,,724450,N,N,7079,N,00,N 20250422,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1178,27,2,2.35,206408723,178042,120.10,1141,1179,1141,1496,806,1151,1159.30,2.02,0,17100,1211,1181,1149,1119,1087,1165,1103,175,345,500,750,1,1,34958700,412,130.89,0.52,12,0.51,9.00,2285.00,1799,20240906,-34.52,747,20241114,57.70,1577,-25.30,20250319,972,21.19,20250313,1799,-34.52,20240906,747,57.70,20241114,0.97,Y,002870,500,174 억,,707350,N,N,7079,N,00,N 20250422,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1169,18,2,1.56,151666973,131415,88.65,1141,1172,1141,1496,806,1151,1154.11,2.02,0,16718,1211,1181,1149,1119,1087,1165,1103,175,345,500,750,1,1,34958700,409,129.89,0.51,12,0.38,9.00,2285.00,1799,20240906,-35.02,747,20241114,56.49,1577,-25.87,20250319,972,20.27,20250313,1799,-35.02,20240906,747,56.49,20241114,0.97,Y,002870,500,174 억,,707350,N,N,7341,N,00,N 20250422,140138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,9,2,0.78,114489327,99476,67.10,1141,1165,1141,1496,806,1151,1150.92,2.02,0,14425,1211,1181,1149,1119,1087,1165,1103,175,345,500,750,1,1,34958700,406,128.89,0.51,12,0.28,9.00,2285.00,1799,20240906,-35.52,747,20241114,55.29,1577,-26.44,20250319,972,19.34,20250313,1799,-35.52,20240906,747,55.29,20241114,0.97,Y,002870,500,174 억,,707350,N,N,7341,N,00,N diff --git a/002880/price/prices-20250401.csv b/002880/price/prices-20250401.csv index 1eaa39324ac0..f727fb5e3190 100644 --- a/002880/price/prices-20250401.csv +++ b/002880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,975,38,2,4.06,317662365,325329,895.06,939,1012,939,1218,656,937,976.43,2.58,0,-17762,992,964,938,910,884,951,897,234,281,500,650,1,1,46744020,456,8.78,1.03,12,0.70,111.00,946.00,1439,20240618,-32.24,863,20250325,12.98,1179,-17.30,20250102,863,12.98,20250325,1439,-32.24,20240618,863,12.98,20250325,0.00,Y,002880,500,233 억,,1208164,N,N,41,N,00,N +20250423,150138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,959,22,2,2.35,308147080,315476,867.96,939,1012,939,1218,656,937,976.77,2.58,0,-14858,992,964,938,910,884,951,897,234,281,500,650,1,1,46744020,448,8.64,1.01,12,0.67,111.00,946.00,1439,20240618,-33.36,863,20250325,11.12,1179,-18.66,20250102,863,11.12,20250325,1439,-33.36,20240618,863,11.12,20250325,0.00,Y,002880,500,233 억,,1208164,N,N,11,N,00,N +20250423,140138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,959,22,2,2.35,295752015,302560,832.42,939,1012,939,1218,656,937,977.50,2.58,0,-17708,992,964,938,910,884,951,897,234,281,500,650,1,1,46744020,448,8.64,1.01,12,0.65,111.00,946.00,1439,20240618,-33.36,863,20250325,11.12,1179,-18.66,20250102,863,11.12,20250325,1439,-33.36,20240618,863,11.12,20250325,0.00,Y,002880,500,233 억,,1208164,N,N,11,N,00,N +20250423,130138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,958,21,2,2.24,291448258,298073,820.08,939,1012,939,1218,656,937,977.77,2.58,0,-17877,992,964,938,910,884,951,897,234,281,500,650,1,1,46744020,448,8.63,1.01,12,0.64,111.00,946.00,1439,20240618,-33.43,863,20250325,11.01,1179,-18.74,20250102,863,11.01,20250325,1439,-33.43,20240618,863,11.01,20250325,0.00,Y,002880,500,233 억,,1208164,N,N,11,N,00,N +20250423,120138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,958,21,2,2.24,283960479,290255,798.57,939,1012,939,1218,656,937,978.31,2.58,0,-15641,992,964,938,910,884,951,897,234,281,500,650,1,1,46744020,448,8.63,1.01,12,0.62,111.00,946.00,1439,20240618,-33.43,863,20250325,11.01,1179,-18.74,20250102,863,11.01,20250325,1439,-33.43,20240618,863,11.01,20250325,0.00,Y,002880,500,233 억,,1208164,N,N,11,N,00,N +20250423,110138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,947,10,2,1.07,277503506,283499,779.98,939,1012,939,1218,656,937,978.85,2.58,0,-12195,992,964,938,910,884,951,897,234,281,500,650,1,1,46744020,443,8.53,1.00,12,0.61,111.00,946.00,1439,20240618,-34.19,863,20250325,9.73,1179,-19.68,20250102,863,9.73,20250325,1439,-34.19,20240618,863,9.73,20250325,0.00,Y,002880,500,233 억,,1208164,N,N,11,N,00,N +20250423,100138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,951,14,2,1.49,251841702,256331,705.23,939,1012,939,1218,656,937,982.49,2.58,0,-9776,992,964,938,910,884,951,897,234,281,500,650,1,1,46744020,445,8.57,1.01,12,0.55,111.00,946.00,1439,20240618,-33.91,863,20250325,10.20,1179,-19.34,20250102,863,10.20,20250325,1439,-33.91,20240618,863,10.20,20250325,0.00,Y,002880,500,233 억,,1208164,N,N,11,N,00,N +20250423,090139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,983,46,2,4.91,9234738,9676,26.62,939,983,939,1218,656,937,954.40,2.58,0,-192,992,964,938,910,884,951,897,234,281,500,650,1,1,46744020,459,8.86,1.04,12,0.02,111.00,946.00,1439,20240618,-31.69,863,20250325,13.90,1179,-16.62,20250102,863,13.90,20250325,1439,-31.69,20240618,863,13.90,20250325,0.00,Y,002880,500,233 억,,1208164,N,N,11,N,00,N 20250422,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,937,-27,5,-2.80,33955579,36200,122.87,966,966,912,1253,675,964,938.00,2.58,0,-4167,999,981,970,952,941,976,947,234,289,500,670,1,1,46744020,438,8.44,0.99,12,0.08,111.00,946.00,1439,20240618,-34.89,863,20250325,8.57,1179,-20.53,20250102,863,8.57,20250325,1439,-34.89,20240618,863,8.57,20250325,0.00,Y,002880,500,233 억,,1206376,N,N,11,N,00,N 20250422,150138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,945,-19,5,-1.97,32594572,34754,117.96,966,966,912,1253,675,964,937.87,2.58,0,-4128,999,981,970,952,941,976,947,234,289,500,670,1,1,46744020,442,8.51,1.00,12,0.07,111.00,946.00,1439,20240618,-34.33,863,20250325,9.50,1179,-19.85,20250102,863,9.50,20250325,1439,-34.33,20240618,863,9.50,20250325,0.00,Y,002880,500,233 억,,1206376,N,N,9,N,00,N 20250422,140138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,946,-18,5,-1.87,32349210,34494,117.08,966,966,912,1253,675,964,937.82,2.58,0,-3901,999,981,970,952,941,976,947,234,289,500,670,1,1,46744020,442,8.52,1.00,12,0.07,111.00,946.00,1439,20240618,-34.26,863,20250325,9.62,1179,-19.76,20250102,863,9.62,20250325,1439,-34.26,20240618,863,9.62,20250325,0.00,Y,002880,500,233 억,,1206376,N,N,9,N,00,N diff --git a/002900/price/prices-20250401.csv b/002900/price/prices-20250401.csv index 72d7b2cdd051..3b03558250cd 100644 --- a/002900/price/prices-20250401.csv +++ b/002900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4525,-5,5,-0.11,626254478,138005,65.51,4555,4675,4490,5880,3175,4530,4537.91,9.17,0,-1351,4826,4677,4541,4392,4256,4752,4467,1126,1350,2500,2800,5,1,45050956,2039,11.20,0.48,12,0.31,404.00,9396.00,6530,20250213,-30.70,2725,20240805,66.06,6530,-30.70,20250213,3905,15.88,20250408,6530,-30.70,20250213,2725,66.06,20240805,2.48,Y,002900,2500,1126 억,,4133022,N,N,12145,N,00,N +20250423,150139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4510,-20,5,-0.44,582607973,128357,60.93,4555,4675,4490,5880,3175,4530,4538.97,9.17,0,-1424,4826,4677,4541,4392,4256,4752,4467,1126,1350,2500,2800,5,1,45050956,2032,11.16,0.48,12,0.28,404.00,9396.00,6530,20250213,-30.93,2725,20240805,65.50,6530,-30.93,20250213,3905,15.49,20250408,6530,-30.93,20250213,2725,65.50,20240805,2.48,Y,002900,2500,1126 억,,4133022,N,N,18111,N,00,N +20250423,140139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4535,5,2,0.11,523824373,115350,54.75,4555,4675,4490,5880,3175,4530,4541.17,9.17,0,-5709,4826,4677,4541,4392,4256,4752,4467,1126,1350,2500,2800,5,1,45050956,2043,11.23,0.48,12,0.26,404.00,9396.00,6530,20250213,-30.55,2725,20240805,66.42,6530,-30.55,20250213,3905,16.13,20250408,6530,-30.55,20250213,2725,66.42,20240805,2.48,Y,002900,2500,1126 억,,4133022,N,N,18111,N,00,N +20250423,130138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4540,10,2,0.22,486283509,107050,50.81,4555,4675,4490,5880,3175,4530,4542.58,9.17,0,-6601,4826,4677,4541,4392,4256,4752,4467,1126,1350,2500,2800,5,1,45050956,2045,11.24,0.48,12,0.24,404.00,9396.00,6530,20250213,-30.47,2725,20240805,66.61,6530,-30.47,20250213,3905,16.26,20250408,6530,-30.47,20250213,2725,66.61,20240805,2.48,Y,002900,2500,1126 억,,4133022,N,N,18111,N,00,N +20250423,120139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4505,-25,5,-0.55,444903294,97896,46.47,4555,4675,4490,5880,3175,4530,4544.65,9.17,0,-4293,4826,4677,4541,4392,4256,4752,4467,1126,1350,2500,2800,5,1,45050956,2030,11.15,0.48,12,0.22,404.00,9396.00,6530,20250213,-31.01,2725,20240805,65.32,6530,-31.01,20250213,3905,15.36,20250408,6530,-31.01,20250213,2725,65.32,20240805,2.48,Y,002900,2500,1126 억,,4133022,N,N,18111,N,00,N +20250423,110138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4550,20,2,0.44,380580936,83628,39.70,4555,4675,4500,5880,3175,4530,4550.88,9.17,0,-436,4826,4677,4541,4392,4256,4752,4467,1126,1350,2500,2800,5,1,45050956,2050,11.26,0.48,12,0.19,404.00,9396.00,6530,20250213,-30.32,2725,20240805,66.97,6530,-30.32,20250213,3905,16.52,20250408,6530,-30.32,20250213,2725,66.97,20240805,2.48,Y,002900,2500,1126 억,,4133022,N,N,18111,N,00,N +20250423,100138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4515,-15,5,-0.33,181875190,40207,19.08,4555,4575,4500,5880,3175,4530,4523.47,9.17,0,3054,4826,4677,4541,4392,4256,4752,4467,1126,1350,2500,2800,5,1,45050956,2034,11.18,0.48,12,0.09,404.00,9396.00,6530,20250213,-30.86,2725,20240805,65.69,6530,-30.86,20250213,3905,15.62,20250408,6530,-30.86,20250213,2725,65.69,20240805,2.48,Y,002900,2500,1126 억,,4133022,N,N,18111,N,00,N +20250423,090139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4545,15,2,0.33,9322995,2049,0.97,4555,4575,4545,5880,3175,4530,4550.02,9.17,0,-1741,4826,4677,4541,4392,4256,4752,4467,1126,1350,2500,2800,5,1,45050956,2048,11.25,0.48,12,0.00,404.00,9396.00,6530,20250213,-30.40,2725,20240805,66.79,6530,-30.40,20250213,3905,16.39,20250408,6530,-30.40,20250213,2725,66.79,20240805,2.48,Y,002900,2500,1126 억,,4133022,N,N,18111,N,00,N 20250422,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4530,100,2,2.26,959178734,210674,462.93,4415,4690,4405,5750,3105,4430,4552.91,9.23,0,-31199,4586,4507,4451,4372,4316,4480,4345,1126,1320,2500,2740,5,1,45050956,2041,11.21,0.48,12,0.47,404.00,9396.00,6530,20250213,-30.63,2725,20240805,66.24,6530,-30.63,20250213,3905,16.01,20250408,6530,-30.63,20250213,2725,66.24,20240805,2.48,Y,002900,2500,1126 억,,4159669,N,N,18111,N,00,N 20250422,150138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4525,95,2,2.14,916362949,201193,442.10,4415,4690,4405,5750,3105,4430,4554.65,9.23,0,-29815,4586,4507,4451,4372,4316,4480,4345,1126,1320,2500,2740,5,1,45050956,2039,11.20,0.48,12,0.45,404.00,9396.00,6530,20250213,-30.70,2725,20240805,66.06,6530,-30.70,20250213,3905,15.88,20250408,6530,-30.70,20250213,2725,66.06,20240805,2.48,Y,002900,2500,1126 억,,4159669,N,N,5470,N,00,N 20250422,140138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4500,70,2,1.58,856600969,187905,412.90,4415,4690,4405,5750,3105,4430,4558.69,9.23,0,-32103,4586,4507,4451,4372,4316,4480,4345,1126,1320,2500,2740,5,1,45050956,2027,11.14,0.48,12,0.42,404.00,9396.00,6530,20250213,-31.09,2725,20240805,65.14,6530,-31.09,20250213,3905,15.24,20250408,6530,-31.09,20250213,2725,65.14,20240805,2.48,Y,002900,2500,1126 억,,4159669,N,N,5470,N,00,N diff --git a/002920/price/prices-20250401.csv b/002920/price/prices-20250401.csv index 05cce4b176f0..0ba92a015df7 100644 --- a/002920/price/prices-20250401.csv +++ b/002920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160137,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1926,49,2,2.61,117962384,62236,289.67,1885,1926,1882,2440,1314,1877,1895.09,10.16,0,383,1898,1887,1869,1858,1840,1893,1864,130,563,500,1350,1,1,25947500,500,-4.48,0.17,12,0.24,-430.00,11122.00,2715,20240415,-29.06,1746,20241209,10.31,1930,-0.21,20250120,1781,8.14,20250403,2715,-29.06,20240507,1746,10.31,20241209,0.53,Y,002920,500,129 억,,2635105,N,N,30,N,00,N +20250423,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1922,45,2,2.40,107600772,56849,264.60,1885,1922,1882,2440,1314,1877,1892.75,10.16,0,-180,1898,1887,1869,1858,1840,1893,1864,130,563,500,1350,1,1,25947500,499,-4.47,0.17,12,0.22,-430.00,11122.00,2715,20240415,-29.21,1746,20241209,10.08,1930,-0.41,20250120,1781,7.92,20250403,2715,-29.21,20240507,1746,10.08,20241209,0.53,Y,002920,500,129 억,,2635105,N,N,11,N,00,N +20250423,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1917,40,2,2.13,103888762,54912,255.58,1885,1918,1882,2440,1314,1877,1891.91,10.16,0,-376,1898,1887,1869,1858,1840,1893,1864,130,563,500,1350,1,1,25947500,497,-4.46,0.17,12,0.21,-430.00,11122.00,2715,20240415,-29.39,1746,20241209,9.79,1930,-0.67,20250120,1781,7.64,20250403,2715,-29.39,20240507,1746,9.79,20241209,0.53,Y,002920,500,129 억,,2635105,N,N,11,N,00,N +20250423,130139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1893,16,2,0.85,89385277,47306,220.18,1885,1899,1882,2440,1314,1877,1889.51,10.16,0,-519,1898,1887,1869,1858,1840,1893,1864,130,563,500,1350,1,1,25947500,491,-4.40,0.17,12,0.18,-430.00,11122.00,2715,20240415,-30.28,1746,20241209,8.42,1930,-1.92,20250120,1781,6.29,20250403,2715,-30.28,20240507,1746,8.42,20241209,0.53,Y,002920,500,129 억,,2635105,N,N,11,N,00,N +20250423,120139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1894,17,2,0.91,33875735,17947,83.53,1885,1899,1882,2440,1314,1877,1887.54,10.16,0,-529,1898,1887,1869,1858,1840,1893,1864,130,563,500,1350,1,1,25947500,491,-4.40,0.17,12,0.07,-430.00,11122.00,2715,20240415,-30.24,1746,20241209,8.48,1930,-1.87,20250120,1781,6.34,20250403,2715,-30.24,20240507,1746,8.48,20241209,0.53,Y,002920,500,129 억,,2635105,N,N,11,N,00,N +20250423,110138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1883,6,2,0.32,28317368,15000,69.82,1885,1899,1882,2440,1314,1877,1887.82,10.16,0,-615,1898,1887,1869,1858,1840,1893,1864,130,563,500,1350,1,1,25947500,489,-4.38,0.17,12,0.06,-430.00,11122.00,2715,20240415,-30.64,1746,20241209,7.85,1930,-2.44,20250120,1781,5.73,20250403,2715,-30.64,20240507,1746,7.85,20241209,0.53,Y,002920,500,129 억,,2635105,N,N,11,N,00,N +20250423,100139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1884,7,2,0.37,25174730,13333,62.06,1885,1899,1883,2440,1314,1877,1888.15,10.16,0,-615,1898,1887,1869,1858,1840,1893,1864,130,563,500,1350,1,1,25947500,489,-4.38,0.17,12,0.05,-430.00,11122.00,2715,20240415,-30.61,1746,20241209,7.90,1930,-2.38,20250120,1781,5.78,20250403,2715,-30.61,20240507,1746,7.90,20241209,0.53,Y,002920,500,129 억,,2635105,N,N,11,N,00,N +20250423,090140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1885,8,2,0.43,320450,170,0.79,1885,1885,1885,2440,1314,1877,1885.00,10.16,0,0,1898,1887,1869,1858,1840,1893,1864,130,563,500,1350,1,1,25947500,489,-4.38,0.17,12,0.00,-430.00,11122.00,2715,20240415,-30.57,1746,20241209,7.96,1930,-2.33,20250120,1781,5.84,20250403,2715,-30.57,20240507,1746,7.96,20241209,0.53,Y,002920,500,129 억,,2635105,N,N,11,N,00,N 20250422,160136,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1877,7,2,0.37,40153669,21463,227.77,1870,1880,1851,2430,1309,1870,1870.61,10.16,0,-412,1883,1876,1867,1860,1851,1872,1856,130,560,500,1340,1,1,25947500,487,-4.37,0.17,12,0.08,-430.00,11122.00,2715,20240415,-30.87,1746,20241209,7.50,1930,-2.75,20250120,1781,5.39,20250403,2715,-30.87,20240507,1746,7.50,20241209,0.53,Y,002920,500,129 억,,2635517,N,N,11,N,00,N 20250422,150138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1877,7,2,0.37,34842945,18636,197.77,1870,1877,1851,2430,1309,1870,1869.66,10.16,0,-214,1883,1876,1867,1860,1851,1872,1856,130,560,500,1340,1,1,25947500,487,-4.37,0.17,12,0.07,-430.00,11122.00,2715,20240415,-30.87,1746,20241209,7.50,1930,-2.75,20250120,1781,5.39,20250403,2715,-30.87,20240507,1746,7.50,20241209,0.53,Y,002920,500,129 억,,2635517,N,N,6,N,00,N 20250422,140138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1874,4,2,0.21,31711386,16965,180.04,1870,1875,1851,2430,1309,1870,1869.22,10.16,0,-225,1883,1876,1867,1860,1851,1872,1856,130,560,500,1340,1,1,25947500,486,-4.36,0.17,12,0.07,-430.00,11122.00,2715,20240415,-30.98,1746,20241209,7.33,1930,-2.90,20250120,1781,5.22,20250403,2715,-30.98,20240507,1746,7.33,20241209,0.53,Y,002920,500,129 억,,2635517,N,N,6,N,00,N diff --git a/002960/price/prices-20250401.csv b/002960/price/prices-20250401.csv index 12aab41de9ff..0284b912e921 100644 --- a/002960/price/prices-20250401.csv +++ b/002960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,342000,2000,2,0.59,340178750,1001,71.91,340500,342000,338500,442000,238000,340000,339838.91,59.29,0,-508,346333,343166,340833,337666,335333,342000,336500,70,102000,5000,258400,500,1,1300000,4446,12.13,3.49,12,0.08,28196.00,97904.00,354500,20240801,-3.53,260000,20240417,31.54,346000,-1.16,20250326,306500,11.58,20250305,354500,-3.53,20240801,264500,29.30,20240424,0.90,Y,002960,5000,70 억,,770708,N,N,73,N,00,N +20250423,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,-500,5,-0.15,297178750,875,62.86,340500,341500,338500,442000,238000,340000,339632.86,59.29,0,-488,346333,343166,340833,337666,335333,342000,336500,70,102000,5000,258400,500,1,1300000,4414,12.04,3.47,12,0.07,28196.00,97904.00,354500,20240801,-4.23,260000,20240417,30.58,346000,-1.88,20250326,306500,10.77,20250305,354500,-4.23,20240801,264500,28.36,20240424,0.90,Y,002960,5000,70 억,,770708,N,N,100,N,00,N +20250423,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,0,3,0.00,283585750,835,59.99,340500,341500,338500,442000,238000,340000,339623.65,59.29,0,-488,346333,343166,340833,337666,335333,342000,336500,70,102000,5000,258400,500,1,1300000,4420,12.06,3.47,12,0.06,28196.00,97904.00,354500,20240801,-4.09,260000,20240417,30.77,346000,-1.73,20250326,306500,10.93,20250305,354500,-4.09,20240801,264500,28.54,20240424,0.90,Y,002960,5000,70 억,,770708,N,N,100,N,00,N +20250423,130139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,341000,1000,2,0.29,267244250,787,56.54,340500,341500,338500,442000,238000,340000,339573.38,59.29,0,-480,346333,343166,340833,337666,335333,342000,336500,70,102000,5000,258400,500,1,1300000,4433,12.09,3.48,12,0.06,28196.00,97904.00,354500,20240801,-3.81,260000,20240417,31.15,346000,-1.45,20250326,306500,11.26,20250305,354500,-3.81,20240801,264500,28.92,20240424,0.90,Y,002960,5000,70 억,,770708,N,N,100,N,00,N +20250423,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,0,3,0.00,221355750,652,46.84,340500,341500,338500,442000,238000,340000,339502.68,59.29,0,-413,346333,343166,340833,337666,335333,342000,336500,70,102000,5000,258400,500,1,1300000,4420,12.06,3.47,12,0.05,28196.00,97904.00,354500,20240801,-4.09,260000,20240417,30.77,346000,-1.73,20250326,306500,10.93,20250305,354500,-4.09,20240801,264500,28.54,20240424,0.90,Y,002960,5000,70 억,,770708,N,N,100,N,00,N +20250423,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339000,-1000,5,-0.29,121254000,357,25.65,340500,341500,338500,442000,238000,340000,339647.06,59.29,0,-239,346333,343166,340833,337666,335333,342000,336500,70,102000,5000,258400,500,1,1300000,4407,12.02,3.46,12,0.03,28196.00,97904.00,354500,20240801,-4.37,260000,20240417,30.38,346000,-2.02,20250326,306500,10.60,20250305,354500,-4.37,20240801,264500,28.17,20240424,0.90,Y,002960,5000,70 억,,770708,N,N,100,N,00,N +20250423,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339000,-1000,5,-0.29,90390500,266,19.11,340500,341500,338500,442000,238000,340000,339813.91,59.29,0,-197,346333,343166,340833,337666,335333,342000,336500,70,102000,5000,258400,500,1,1300000,4407,12.02,3.46,12,0.02,28196.00,97904.00,354500,20240801,-4.37,260000,20240417,30.38,346000,-2.02,20250326,306500,10.60,20250305,354500,-4.37,20240801,264500,28.17,20240424,0.90,Y,002960,5000,70 억,,770708,N,N,100,N,00,N +20250423,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340500,500,2,0.15,340500,1,0.07,340500,340500,340500,442000,238000,340000,340500.00,59.29,0,-1,346333,343166,340833,337666,335333,342000,336500,70,102000,5000,258400,500,1,1300000,4427,12.08,3.48,12,0.00,28196.00,97904.00,354500,20240801,-3.95,260000,20240417,30.96,346000,-1.59,20250326,306500,11.09,20250305,354500,-3.95,20240801,264500,28.73,20240424,0.90,Y,002960,5000,70 억,,770708,N,N,100,N,00,N 20250422,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,-1500,5,-0.44,474092250,1392,28.47,341500,344000,338500,443500,239500,341500,340583.51,59.35,0,-654,347500,344500,342000,339000,336500,346000,340500,70,102000,5000,259540,500,1,1300000,4420,12.06,3.47,12,0.11,28196.00,97904.00,354500,20240801,-4.09,260000,20240417,30.77,346000,-1.73,20250326,306500,10.93,20250305,354500,-4.09,20240801,264500,28.54,20240422,0.90,Y,002960,5000,70 억,,771525,N,N,100,N,00,N 20250422,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,-2000,5,-0.59,455747250,1338,27.36,341500,344000,338500,443500,239500,341500,340618.27,59.35,0,-623,347500,344500,342000,339000,336500,346000,340500,70,102000,5000,259540,500,1,1300000,4414,12.04,3.47,12,0.10,28196.00,97904.00,354500,20240801,-4.23,260000,20240417,30.58,346000,-1.88,20250326,306500,10.77,20250305,354500,-4.23,20240801,264500,28.36,20240422,0.90,Y,002960,5000,70 억,,771525,N,N,109,N,00,N 20250422,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,-1500,5,-0.44,329853750,967,19.78,341500,344000,339000,443500,239500,341500,341110.39,59.35,0,-376,347500,344500,342000,339000,336500,346000,340500,70,102000,5000,259540,500,1,1300000,4420,12.06,3.47,12,0.07,28196.00,97904.00,354500,20240801,-4.09,260000,20240417,30.77,346000,-1.73,20250326,306500,10.93,20250305,354500,-4.09,20240801,264500,28.54,20240422,0.90,Y,002960,5000,70 억,,771525,N,N,109,N,00,N diff --git a/002990/price/prices-20250401.csv b/002990/price/prices-20250401.csv index 93114f15392b..15f4cbc5c2a9 100644 --- a/002990/price/prices-20250401.csv +++ b/002990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2935,15,2,0.51,234077300,79236,71.54,2930,3005,2905,3795,2045,2920,2954.18,0.97,0,-13887,3053,2986,2918,2851,2783,3020,2885,1848,875,5000,2040,5,1,36953595,1085,-0.48,0.46,12,0.21,-6060.00,6436.00,4780,20240618,-38.60,2305,20250205,27.33,3060,-4.08,20250418,2305,27.33,20250205,4780,-38.60,20240618,2305,27.33,20250205,0.00,Y,002990,5000,1847 억,,357192,N,N,925,N,00,N +20250423,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2940,20,2,0.68,230332765,77962,70.39,2930,3005,2905,3795,2045,2920,2954.42,0.97,0,-13831,3053,2986,2918,2851,2783,3020,2885,1848,875,5000,2040,5,1,36953595,1086,-0.49,0.46,12,0.21,-6060.00,6436.00,4780,20240618,-38.49,2305,20250205,27.55,3060,-3.92,20250418,2305,27.55,20250205,4780,-38.49,20240618,2305,27.55,20250205,0.00,Y,002990,5000,1847 억,,357192,N,N,1173,N,00,N +20250423,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2940,20,2,0.68,222402540,75261,67.95,2930,3005,2905,3795,2045,2920,2955.08,0.97,0,-12671,3053,2986,2918,2851,2783,3020,2885,1848,875,5000,2040,5,1,36953595,1086,-0.49,0.46,12,0.20,-6060.00,6436.00,4780,20240618,-38.49,2305,20250205,27.55,3060,-3.92,20250418,2305,27.55,20250205,4780,-38.49,20240618,2305,27.55,20250205,0.00,Y,002990,5000,1847 억,,357192,N,N,1173,N,00,N +20250423,130139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2945,25,2,0.86,210442975,71199,64.28,2930,3005,2905,3795,2045,2920,2955.70,0.97,0,-12550,3053,2986,2918,2851,2783,3020,2885,1848,875,5000,2040,5,1,36953595,1088,-0.49,0.46,12,0.19,-6060.00,6436.00,4780,20240618,-38.39,2305,20250205,27.77,3060,-3.76,20250418,2305,27.77,20250205,4780,-38.39,20240618,2305,27.77,20250205,0.00,Y,002990,5000,1847 억,,357192,N,N,1173,N,00,N +20250423,120140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2915,-5,5,-0.17,164239540,55448,50.06,2930,3005,2905,3795,2045,2920,2962.05,0.97,0,-6137,3053,2986,2918,2851,2783,3020,2885,1848,875,5000,2040,5,1,36953595,1077,-0.48,0.45,12,0.15,-6060.00,6436.00,4780,20240618,-39.02,2305,20250205,26.46,3060,-4.74,20250418,2305,26.46,20250205,4780,-39.02,20240618,2305,26.46,20250205,0.00,Y,002990,5000,1847 억,,357192,N,N,1173,N,00,N +20250423,110139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2925,5,2,0.17,142394470,47948,43.29,2930,3005,2915,3795,2045,2920,2969.77,0.97,0,-6798,3053,2986,2918,2851,2783,3020,2885,1848,875,5000,2040,5,1,36953595,1081,-0.48,0.45,12,0.13,-6060.00,6436.00,4780,20240618,-38.81,2305,20250205,26.90,3060,-4.41,20250418,2305,26.90,20250205,4780,-38.81,20240618,2305,26.90,20250205,0.00,Y,002990,5000,1847 억,,357192,N,N,1173,N,00,N +20250423,100139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2950,30,2,1.03,114943260,38595,34.85,2930,3005,2930,3795,2045,2920,2978.19,0.97,0,-4810,3053,2986,2918,2851,2783,3020,2885,1848,875,5000,2040,5,1,36953595,1090,-0.49,0.46,12,0.10,-6060.00,6436.00,4780,20240618,-38.28,2305,20250205,27.98,3060,-3.59,20250418,2305,27.98,20250205,4780,-38.28,20240618,2305,27.98,20250205,0.00,Y,002990,5000,1847 억,,357192,N,N,1173,N,00,N +20250423,090140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2940,20,2,0.68,1003520,340,0.31,2930,2960,2930,3795,2045,2920,2951.53,0.97,0,-120,3053,2986,2918,2851,2783,3020,2885,1848,875,5000,2040,5,1,36953595,1086,-0.49,0.46,12,0.00,-6060.00,6436.00,4780,20240618,-38.49,2305,20250205,27.55,3060,-3.92,20250418,2305,27.55,20250205,4780,-38.49,20240618,2305,27.55,20250205,0.00,Y,002990,5000,1847 억,,357192,N,N,1173,N,00,N 20250422,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2920,-25,5,-0.85,322699535,110631,93.83,2900,2985,2850,3825,2065,2945,2916.90,0.99,0,-6918,3028,2986,2908,2866,2788,3007,2887,1848,880,5000,2060,5,1,36953595,1079,-0.48,0.45,12,0.30,-6060.00,6436.00,4780,20240618,-38.91,2305,20250205,26.68,3060,-4.58,20250418,2305,26.68,20250205,4780,-38.91,20240618,2305,26.68,20250205,0.01,Y,002990,5000,1847 억,,364270,N,N,1173,N,00,N 20250422,150139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2910,-35,5,-1.19,308160285,105648,89.61,2900,2985,2850,3825,2065,2945,2916.86,0.99,0,-6602,3028,2986,2908,2866,2788,3007,2887,1848,880,5000,2060,5,1,36953595,1075,-0.48,0.45,12,0.29,-6060.00,6436.00,4780,20240618,-39.12,2305,20250205,26.25,3060,-4.90,20250418,2305,26.25,20250205,4780,-39.12,20240618,2305,26.25,20250205,0.01,Y,002990,5000,1847 억,,364270,N,N,1474,N,00,N 20250422,140139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2920,-25,5,-0.85,207924975,71468,60.62,2900,2945,2850,3825,2065,2945,2909.34,0.99,0,-12512,3028,2986,2908,2866,2788,3007,2887,1848,880,5000,2060,5,1,36953595,1079,-0.48,0.45,12,0.19,-6060.00,6436.00,4780,20240618,-38.91,2305,20250205,26.68,3060,-4.58,20250418,2305,26.68,20250205,4780,-38.91,20240618,2305,26.68,20250205,0.01,Y,002990,5000,1847 억,,364270,N,N,1474,N,00,N diff --git a/003000/price/prices-20250401.csv b/003000/price/prices-20250401.csv index 148ccbe1e2e8..aab6a9ba115e 100644 --- a/003000/price/prices-20250401.csv +++ b/003000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4010,90,2,2.30,340897570,84894,40.76,3995,4045,3975,5090,2745,3920,4015.57,4.49,0,34169,4190,4055,3975,3840,3760,4122,3907,364,1170,500,2820,5,1,68454671,2745,-105.53,1.13,12,0.12,-38.00,3560.00,6900,20240509,-41.88,3500,20250407,14.57,5160,-22.29,20250218,3500,14.57,20250407,6900,-41.88,20240509,3500,14.57,20250407,1.36,Y,003000,500,364 억,,3074208,N,N,642,N,00,N +20250423,150140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4010,90,2,2.30,311069705,77465,37.20,3995,4045,3975,5090,2745,3920,4015.62,4.49,0,31827,4190,4055,3975,3840,3760,4122,3907,364,1170,500,2820,5,1,68454671,2745,-105.53,1.13,12,0.11,-38.00,3560.00,6900,20240509,-41.88,3500,20250407,14.57,5160,-22.29,20250218,3500,14.57,20250407,6900,-41.88,20240509,3500,14.57,20250407,1.36,Y,003000,500,364 억,,3074208,N,N,8365,N,00,N +20250423,140140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4010,90,2,2.30,252522480,62880,30.19,3995,4045,3975,5090,2745,3920,4015.94,4.49,0,20753,4190,4055,3975,3840,3760,4122,3907,364,1170,500,2820,5,1,68454671,2745,-105.53,1.13,12,0.09,-38.00,3560.00,6900,20240509,-41.88,3500,20250407,14.57,5160,-22.29,20250218,3500,14.57,20250407,6900,-41.88,20240509,3500,14.57,20250407,1.36,Y,003000,500,364 억,,3074208,N,N,8365,N,00,N +20250423,130139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4005,85,2,2.17,226926750,56495,27.13,3995,4045,3975,5090,2745,3920,4016.76,4.49,0,18538,4190,4055,3975,3840,3760,4122,3907,364,1170,500,2820,5,1,68454671,2742,-105.39,1.12,12,0.08,-38.00,3560.00,6900,20240509,-41.96,3500,20250407,14.43,5160,-22.38,20250218,3500,14.43,20250407,6900,-41.96,20240509,3500,14.43,20250407,1.36,Y,003000,500,364 억,,3074208,N,N,8365,N,00,N +20250423,120140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4020,100,2,2.55,212966460,53016,25.46,3995,4045,3975,5090,2745,3920,4017.02,4.49,0,17966,4190,4055,3975,3840,3760,4122,3907,364,1170,500,2820,5,1,68454671,2752,-105.79,1.13,12,0.08,-38.00,3560.00,6900,20240509,-41.74,3500,20250407,14.86,5160,-22.09,20250218,3500,14.86,20250407,6900,-41.74,20240509,3500,14.86,20250407,1.36,Y,003000,500,364 억,,3074208,N,N,8365,N,00,N +20250423,110139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4015,95,2,2.42,167999325,41853,20.10,3995,4045,3975,5090,2745,3920,4014.03,4.49,0,16559,4190,4055,3975,3840,3760,4122,3907,364,1170,500,2820,5,1,68454671,2748,-105.66,1.13,12,0.06,-38.00,3560.00,6900,20240509,-41.81,3500,20250407,14.71,5160,-22.19,20250218,3500,14.71,20250407,6900,-41.81,20240509,3500,14.71,20250407,1.36,Y,003000,500,364 억,,3074208,N,N,8365,N,00,N +20250423,100140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4025,105,2,2.68,142442585,35487,17.04,3995,4045,3975,5090,2745,3920,4013.94,4.49,0,15322,4190,4055,3975,3840,3760,4122,3907,364,1170,500,2820,5,1,68454671,2755,-105.92,1.13,12,0.05,-38.00,3560.00,6900,20240509,-41.67,3500,20250407,15.00,5160,-22.00,20250218,3500,15.00,20250407,6900,-41.67,20240509,3500,15.00,20250407,1.36,Y,003000,500,364 억,,3074208,N,N,8365,N,00,N +20250423,090141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3990,70,2,1.79,3399320,851,0.41,3995,3995,3990,5090,2745,3920,3994.50,4.49,0,150,4190,4055,3975,3840,3760,4122,3907,364,1170,500,2820,5,1,68454671,2731,-105.00,1.12,12,0.00,-38.00,3560.00,6900,20240509,-42.17,3500,20250407,14.00,5160,-22.67,20250218,3500,14.00,20250407,6900,-42.17,20240509,3500,14.00,20250407,1.36,Y,003000,500,364 억,,3074208,N,N,8365,N,00,N 20250422,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3920,10,2,0.26,827674905,208256,652.27,3910,4110,3895,5080,2740,3910,3974.41,4.49,0,-2998,3950,3930,3895,3875,3840,3912,3857,364,1170,500,2810,5,1,68454671,2683,-103.16,1.10,12,0.30,-38.00,3560.00,6900,20240509,-43.19,3500,20250407,12.00,5160,-24.03,20250218,3500,12.00,20250407,6900,-43.19,20240509,3500,12.00,20250407,1.36,Y,003000,500,364 억,,3072317,N,N,8265,N,00,N 20250422,150139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3930,20,2,0.51,752221715,189054,592.13,3910,4110,3895,5080,2740,3910,3978.87,4.49,0,-10298,3950,3930,3895,3875,3840,3912,3857,364,1170,500,2810,5,1,68454671,2690,-103.42,1.10,12,0.28,-38.00,3560.00,6900,20240509,-43.04,3500,20250407,12.29,5160,-23.84,20250218,3500,12.29,20250407,6900,-43.04,20240509,3500,12.29,20250407,1.36,Y,003000,500,364 억,,3072317,N,N,236,N,00,N 20250422,140139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3920,10,2,0.26,721144130,181145,567.35,3910,4110,3895,5080,2740,3910,3981.03,4.49,0,-8983,3950,3930,3895,3875,3840,3912,3857,364,1170,500,2810,5,1,68454671,2683,-103.16,1.10,12,0.26,-38.00,3560.00,6900,20240509,-43.19,3500,20250407,12.00,5160,-24.03,20250218,3500,12.00,20250407,6900,-43.19,20240509,3500,12.00,20250407,1.36,Y,003000,500,364 억,,3072317,N,N,236,N,00,N diff --git a/003010/price/prices-20250401.csv b/003010/price/prices-20250401.csv index 0007edf2b67a..1962d05a5a68 100644 --- a/003010/price/prices-20250401.csv +++ b/003010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160138,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-40,5,-0.78,523389780,103028,165.42,5140,5140,5040,6650,3590,5120,5080.07,5.52,0,12407,5193,5156,5113,5076,5033,5175,5095,64,1530,500,3780,10,1,12712747,646,8.88,0.50,12,0.81,572.00,10108.00,6500,20240607,-21.85,4210,20241209,20.67,5660,-10.25,20250213,4490,13.14,20250407,6500,-21.85,20240607,4210,20.67,20241209,3.94,Y,003010,500,63 억,,701169,N,N,2266,N,00,N +20250423,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,-60,5,-1.17,507501010,99888,160.38,5140,5140,5040,6650,3590,5120,5080.70,5.52,0,12508,5193,5156,5113,5076,5033,5175,5095,64,1530,500,3780,10,1,12712747,643,8.85,0.50,12,0.79,572.00,10108.00,6500,20240607,-22.15,4210,20241209,20.19,5660,-10.60,20250213,4490,12.69,20250407,6500,-22.15,20240607,4210,20.19,20241209,3.94,Y,003010,500,63 억,,701169,N,N,5639,N,00,N +20250423,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-40,5,-0.78,362831175,71343,114.54,5140,5140,5050,6650,3590,5120,5085.73,5.52,0,12197,5193,5156,5113,5076,5033,5175,5095,64,1530,500,3780,10,1,12712747,646,8.88,0.50,12,0.56,572.00,10108.00,6500,20240607,-21.85,4210,20241209,20.67,5660,-10.25,20250213,4490,13.14,20250407,6500,-21.85,20240607,4210,20.67,20241209,3.94,Y,003010,500,63 억,,701169,N,N,5639,N,00,N +20250423,130140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-40,5,-0.78,340427420,66933,107.46,5140,5140,5050,6650,3590,5120,5086.09,5.52,0,11044,5193,5156,5113,5076,5033,5175,5095,64,1530,500,3780,10,1,12712747,646,8.88,0.50,12,0.53,572.00,10108.00,6500,20240607,-21.85,4210,20241209,20.67,5660,-10.25,20250213,4490,13.14,20250407,6500,-21.85,20240607,4210,20.67,20241209,3.94,Y,003010,500,63 억,,701169,N,N,5639,N,00,N +20250423,120140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-40,5,-0.78,308264290,60603,97.30,5140,5140,5050,6650,3590,5120,5086.62,5.52,0,10716,5193,5156,5113,5076,5033,5175,5095,64,1530,500,3780,10,1,12712747,646,8.88,0.50,12,0.48,572.00,10108.00,6500,20240607,-21.85,4210,20241209,20.67,5660,-10.25,20250213,4490,13.14,20250407,6500,-21.85,20240607,4210,20.67,20241209,3.94,Y,003010,500,63 억,,701169,N,N,5639,N,00,N +20250423,110139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-40,5,-0.78,199673515,39210,62.95,5140,5140,5070,6650,3590,5120,5092.41,5.52,0,9177,5193,5156,5113,5076,5033,5175,5095,64,1530,500,3780,10,1,12712747,646,8.88,0.50,12,0.31,572.00,10108.00,6500,20240607,-21.85,4210,20241209,20.67,5660,-10.25,20250213,4490,13.14,20250407,6500,-21.85,20240607,4210,20.67,20241209,3.94,Y,003010,500,63 억,,701169,N,N,5639,N,00,N +20250423,100140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-40,5,-0.78,134561450,26398,42.38,5140,5140,5070,6650,3590,5120,5097.41,5.52,0,4584,5193,5156,5113,5076,5033,5175,5095,64,1530,500,3780,10,1,12712747,646,8.88,0.50,12,0.21,572.00,10108.00,6500,20240607,-21.85,4210,20241209,20.67,5660,-10.25,20250213,4490,13.14,20250407,6500,-21.85,20240607,4210,20.67,20241209,3.94,Y,003010,500,63 억,,701169,N,N,5639,N,00,N +20250423,090141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,0,3,0.00,1603850,313,0.50,5140,5140,5120,6650,3590,5120,5124.12,5.52,0,-273,5193,5156,5113,5076,5033,5175,5095,64,1530,500,3780,10,1,12712747,651,8.95,0.51,12,0.00,572.00,10108.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4490,14.03,20250407,6500,-21.23,20240607,4210,21.62,20241209,3.94,Y,003010,500,63 억,,701169,N,N,5639,N,00,N 20250422,160137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,318072655,62255,122.67,5070,5150,5070,6660,3600,5130,5109.18,5.49,0,5320,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,651,8.95,0.51,12,0.49,572.00,10108.00,6500,20240607,-21.23,4210,20241209,21.62,5660,-9.54,20250213,4490,14.03,20250407,6500,-21.23,20240607,4210,21.62,20241209,4.00,Y,003010,500,63 억,,697403,N,N,5639,N,00,N 20250422,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,306516335,59996,118.22,5070,5150,5070,6660,3600,5130,5108.93,5.49,0,6453,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,648,8.92,0.50,12,0.47,572.00,10108.00,6500,20240607,-21.54,4210,20241209,21.14,5660,-9.89,20250213,4490,13.59,20250407,6500,-21.54,20240607,4210,21.14,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N 20250422,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,270244665,52875,104.19,5070,5150,5070,6660,3600,5130,5110.99,5.49,0,5136,5203,5166,5103,5066,5003,5185,5085,64,1530,500,3790,10,1,12712747,648,8.92,0.50,12,0.42,572.00,10108.00,6500,20240607,-21.54,4210,20241209,21.14,5660,-9.89,20250213,4490,13.59,20250407,6500,-21.54,20240607,4210,21.14,20241209,4.00,Y,003010,500,63 억,,697403,N,N,321,N,00,N diff --git a/003030/price/prices-20250401.csv b/003030/price/prices-20250401.csv index 4c79b06584b4..dce0f4caeb38 100644 --- a/003030/price/prices-20250401.csv +++ b/003030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,233000,-500,5,-0.21,1811473250,7745,110.23,236000,239000,230500,303500,163500,233500,233895.39,7.47,0,-1399,245500,239500,233500,227500,221500,242500,230500,207,70000,5000,172790,500,1,4141657,9650,22.53,0.48,12,0.19,10340.00,483418.00,292500,20250306,-20.34,143100,20240805,62.82,292500,-20.34,20250306,176500,32.01,20250106,292500,-20.34,20250306,143100,62.82,20240805,0.28,Y,003030,5000,207 억,,309175,N,N,280,N,00,N +20250423,150140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,235000,1500,2,0.64,1516880750,6485,92.30,236000,239000,230500,303500,163500,233500,233906.05,7.47,0,-1229,245500,239500,233500,227500,221500,242500,230500,207,70000,5000,172790,500,1,4141657,9733,22.73,0.49,12,0.16,10340.00,483418.00,292500,20250306,-19.66,143100,20240805,64.22,292500,-19.66,20250306,176500,33.14,20250106,292500,-19.66,20250306,143100,64.22,20240805,0.28,Y,003030,5000,207 억,,309175,N,N,493,N,00,N +20250423,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,233000,-500,5,-0.21,983513000,4205,59.85,236000,239000,230500,303500,163500,233500,233891.32,7.47,0,-476,245500,239500,233500,227500,221500,242500,230500,207,70000,5000,172790,500,1,4141657,9650,22.53,0.48,12,0.10,10340.00,483418.00,292500,20250306,-20.34,143100,20240805,62.82,292500,-20.34,20250306,176500,32.01,20250106,292500,-20.34,20250306,143100,62.82,20240805,0.28,Y,003030,5000,207 억,,309175,N,N,493,N,00,N +20250423,130140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,235000,1500,2,0.64,798645500,3416,48.62,236000,239000,230500,303500,163500,233500,233795.52,7.47,0,-491,245500,239500,233500,227500,221500,242500,230500,207,70000,5000,172790,500,1,4141657,9733,22.73,0.49,12,0.08,10340.00,483418.00,292500,20250306,-19.66,143100,20240805,64.22,292500,-19.66,20250306,176500,33.14,20250106,292500,-19.66,20250306,143100,64.22,20240805,0.28,Y,003030,5000,207 억,,309175,N,N,493,N,00,N +20250423,120140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,232500,-1000,5,-0.43,612310000,2619,37.28,236000,239000,230500,303500,163500,233500,233795.34,7.47,0,-398,245500,239500,233500,227500,221500,242500,230500,207,70000,5000,172790,500,1,4141657,9629,22.49,0.48,12,0.06,10340.00,483418.00,292500,20250306,-20.51,143100,20240805,62.47,292500,-20.51,20250306,176500,31.73,20250106,292500,-20.51,20250306,143100,62.47,20240805,0.28,Y,003030,5000,207 억,,309175,N,N,493,N,00,N +20250423,110140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,232000,-1500,5,-0.64,485400000,2073,29.50,236000,239000,230500,303500,163500,233500,234153.40,7.47,0,-373,245500,239500,233500,227500,221500,242500,230500,207,70000,5000,172790,500,1,4141657,9609,22.44,0.48,12,0.05,10340.00,483418.00,292500,20250306,-20.68,143100,20240805,62.12,292500,-20.68,20250306,176500,31.44,20250106,292500,-20.68,20250306,143100,62.12,20240805,0.28,Y,003030,5000,207 억,,309175,N,N,493,N,00,N +20250423,100140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,235500,2000,2,0.86,301893000,1285,18.29,236000,239000,230500,303500,163500,233500,234936.19,7.47,0,-252,245500,239500,233500,227500,221500,242500,230500,207,70000,5000,172790,500,1,4141657,9754,22.78,0.49,12,0.03,10340.00,483418.00,292500,20250306,-19.49,143100,20240805,64.57,292500,-19.49,20250306,176500,33.43,20250106,292500,-19.49,20250306,143100,64.57,20240805,0.28,Y,003030,5000,207 억,,309175,N,N,493,N,00,N +20250423,090141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,236500,3000,2,1.28,4251500,18,0.26,236000,237500,236000,303500,163500,233500,236194.44,7.47,0,3,245500,239500,233500,227500,221500,242500,230500,207,70000,5000,172790,500,1,4141657,9795,22.87,0.49,12,0.00,10340.00,483418.00,292500,20250306,-19.15,143100,20240805,65.27,292500,-19.15,20250306,176500,33.99,20250106,292500,-19.15,20250306,143100,65.27,20240805,0.28,Y,003030,5000,207 억,,309175,N,N,493,N,00,N 20250422,160138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,233500,500,2,0.21,1646507000,7026,158.21,232500,239500,227500,302500,163500,233000,234344.86,7.49,0,-1058,236666,234832,231166,229332,225666,235750,230250,207,69500,5000,172420,500,1,4141657,9671,22.58,0.48,12,0.17,10340.00,483418.00,292500,20250306,-20.17,143100,20240805,63.17,292500,-20.17,20250306,176500,32.29,20250106,292500,-20.17,20250306,143100,63.17,20240805,0.28,Y,003030,5000,207 억,,310310,N,N,493,N,00,N 20250422,150140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,234500,1500,2,0.64,1493107500,6369,143.41,232500,239500,227500,302500,163500,233000,234433.58,7.49,0,-973,236666,234832,231166,229332,225666,235750,230250,207,69500,5000,172420,500,1,4141657,9712,22.68,0.49,12,0.15,10340.00,483418.00,292500,20250306,-19.83,143100,20240805,63.87,292500,-19.83,20250306,176500,32.86,20250106,292500,-19.83,20250306,143100,63.87,20240805,0.28,Y,003030,5000,207 억,,310310,N,N,603,N,00,N 20250422,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,234500,1500,2,0.64,1340884500,5719,128.78,232500,239500,227500,302500,163500,233000,234461.36,7.49,0,-910,236666,234832,231166,229332,225666,235750,230250,207,69500,5000,172420,500,1,4141657,9712,22.68,0.49,12,0.14,10340.00,483418.00,292500,20250306,-19.83,143100,20240805,63.87,292500,-19.83,20250306,176500,32.86,20250106,292500,-19.83,20250306,143100,63.87,20240805,0.28,Y,003030,5000,207 억,,310310,N,N,603,N,00,N diff --git a/003060/price/prices-20250401.csv b/003060/price/prices-20250401.csv index 6d93b4d4ff89..a9b09ae6272f 100644 --- a/003060/price/prices-20250401.csv +++ b/003060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,719,15,2,2.13,169721539,236479,97.80,704,726,704,915,493,704,717.70,1.24,0,42895,731,717,709,695,687,713,691,992,211,500,490,1,1,198407845,1427,-0.89,0.37,12,0.12,-810.00,1930.00,1780,20240708,-59.61,600,20250116,19.83,887,-18.94,20250214,600,19.83,20250116,1900,-62.16,20240423,600,19.83,20250116,0.00,Y,003060,500,992 억,,2453166,N,N,18628,N,00,N +20250423,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,714,10,2,1.42,156704254,218315,90.28,704,726,704,915,493,704,717.79,1.24,0,40670,731,717,709,695,687,713,691,992,211,500,490,1,1,198407845,1417,-0.88,0.37,12,0.11,-810.00,1930.00,1780,20240708,-59.89,600,20250116,19.00,887,-19.50,20250214,600,19.00,20250116,1900,-62.42,20240423,600,19.00,20250116,0.00,Y,003060,500,992 억,,2453166,N,N,23694,N,00,N +20250423,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,717,13,2,1.85,133662555,186042,76.94,704,726,704,915,493,704,718.45,1.24,0,36161,731,717,709,695,687,713,691,992,211,500,490,1,1,198407845,1423,-0.89,0.37,12,0.09,-810.00,1930.00,1780,20240708,-59.72,600,20250116,19.50,887,-19.17,20250214,600,19.50,20250116,1900,-62.26,20240423,600,19.50,20250116,0.00,Y,003060,500,992 억,,2453166,N,N,23694,N,00,N +20250423,130140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,715,11,2,1.56,114487761,159202,65.84,704,726,704,915,493,704,719.14,1.24,0,36929,731,717,709,695,687,713,691,992,211,500,490,1,1,198407845,1419,-0.88,0.37,12,0.08,-810.00,1930.00,1780,20240708,-59.83,600,20250116,19.17,887,-19.39,20250214,600,19.17,20250116,1900,-62.37,20240423,600,19.17,20250116,0.00,Y,003060,500,992 억,,2453166,N,N,23694,N,00,N +20250423,120141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,717,13,2,1.85,106301240,147797,61.12,704,726,704,915,493,704,719.24,1.24,0,35622,731,717,709,695,687,713,691,992,211,500,490,1,1,198407845,1423,-0.89,0.37,12,0.07,-810.00,1930.00,1780,20240708,-59.72,600,20250116,19.50,887,-19.17,20250214,600,19.50,20250116,1900,-62.26,20240423,600,19.50,20250116,0.00,Y,003060,500,992 억,,2453166,N,N,23694,N,00,N +20250423,110140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,720,16,2,2.27,87327663,121280,50.16,704,726,704,915,493,704,720.05,1.24,0,34503,731,717,709,695,687,713,691,992,211,500,490,1,1,198407845,1429,-0.89,0.37,12,0.06,-810.00,1930.00,1780,20240708,-59.55,600,20250116,20.00,887,-18.83,20250214,600,20.00,20250116,1900,-62.11,20240423,600,20.00,20250116,0.00,Y,003060,500,992 억,,2453166,N,N,23694,N,00,N +20250423,100140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,717,13,2,1.85,30763744,42885,17.74,704,723,704,915,493,704,717.35,1.24,0,3913,731,717,709,695,687,713,691,992,211,500,490,1,1,198407845,1423,-0.89,0.37,12,0.02,-810.00,1930.00,1780,20240708,-59.72,600,20250116,19.50,887,-19.17,20250214,600,19.50,20250116,1900,-62.26,20240423,600,19.50,20250116,0.00,Y,003060,500,992 억,,2453166,N,N,23694,N,00,N +20250423,090141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,718,14,2,1.99,3365230,4741,1.96,704,719,704,915,493,704,709.81,1.24,0,-61,731,717,709,695,687,713,691,992,211,500,490,1,1,198407845,1425,-0.89,0.37,12,0.00,-810.00,1930.00,1780,20240708,-59.66,600,20250116,19.67,887,-19.05,20250214,600,19.67,20250116,1900,-62.21,20240423,600,19.67,20250116,0.00,Y,003060,500,992 억,,2453166,N,N,23694,N,00,N 20250422,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,704,-22,5,-3.03,169320520,239065,142.28,723,723,701,943,509,726,708.26,1.27,0,-72381,740,733,723,716,706,736,719,992,217,500,500,1,1,198407845,1397,-0.87,0.36,12,0.12,-810.00,1930.00,1780,20240708,-60.45,600,20250116,17.33,887,-20.63,20250214,600,17.33,20250116,1900,-62.95,20240423,600,17.33,20250116,0.00,Y,003060,500,992 억,,2525476,N,N,23694,N,00,N 20250422,150140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,706,-20,5,-2.75,154084896,217446,129.42,723,723,701,943,509,726,708.61,1.27,0,-67955,740,733,723,716,706,736,719,992,217,500,500,1,1,198407845,1401,-0.87,0.37,12,0.11,-810.00,1930.00,1780,20240708,-60.34,600,20250116,17.67,887,-20.41,20250214,600,17.67,20250116,1900,-62.84,20240423,600,17.67,20250116,0.00,Y,003060,500,992 억,,2525476,N,N,21060,N,00,N 20250422,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,704,-22,5,-3.03,137948825,194577,115.80,723,723,701,943,509,726,708.97,1.27,0,-63915,740,733,723,716,706,736,719,992,217,500,500,1,1,198407845,1397,-0.87,0.36,12,0.10,-810.00,1930.00,1780,20240708,-60.45,600,20250116,17.33,887,-20.63,20250214,600,17.33,20250116,1900,-62.95,20240423,600,17.33,20250116,0.00,Y,003060,500,992 억,,2525476,N,N,21060,N,00,N diff --git a/003070/price/prices-20250401.csv b/003070/price/prices-20250401.csv index 75652d611ee2..dfe935324968 100644 --- a/003070/price/prices-20250401.csv +++ b/003070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160139,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8640,90,2,1.05,96198495,11135,63.57,8690,8700,8560,11110,5990,8550,8639.29,0.39,0,1156,8776,8662,8506,8392,8236,8720,8450,947,2560,5000,5470,10,1,18932713,1636,7.05,0.28,12,0.06,1225.00,30710.00,16110,20240621,-46.37,7920,20241209,9.09,9630,-10.28,20250214,7990,8.14,20250409,16110,-46.37,20240621,7920,9.09,20241209,0.15,Y,003070,5000,946 억,,73126,N,N,608,N,00,N +20250423,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8640,90,2,1.05,93720945,10848,61.94,8690,8700,8560,11110,5990,8550,8639.47,0.39,0,1118,8776,8662,8506,8392,8236,8720,8450,947,2560,5000,5470,10,1,18932713,1636,7.05,0.28,12,0.06,1225.00,30710.00,16110,20240621,-46.37,7920,20241209,9.09,9630,-10.28,20250214,7990,8.14,20250409,16110,-46.37,20240621,7920,9.09,20241209,0.15,Y,003070,5000,946 억,,73126,N,N,1469,N,00,N +20250423,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8630,80,2,0.94,92926845,10756,61.41,8690,8700,8560,11110,5990,8550,8639.54,0.39,0,1105,8776,8662,8506,8392,8236,8720,8450,947,2560,5000,5470,10,1,18932713,1634,7.04,0.28,12,0.06,1225.00,30710.00,16110,20240621,-46.43,7920,20241209,8.96,9630,-10.38,20250214,7990,8.01,20250409,16110,-46.43,20240621,7920,8.96,20241209,0.15,Y,003070,5000,946 억,,73126,N,N,1469,N,00,N +20250423,130141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8640,90,2,1.05,67088465,7762,44.32,8690,8700,8560,11110,5990,8550,8643.19,0.39,0,227,8776,8662,8506,8392,8236,8720,8450,947,2560,5000,5470,10,1,18932713,1636,7.05,0.28,12,0.04,1225.00,30710.00,16110,20240621,-46.37,7920,20241209,9.09,9630,-10.28,20250214,7990,8.14,20250409,16110,-46.37,20240621,7920,9.09,20241209,0.15,Y,003070,5000,946 억,,73126,N,N,1469,N,00,N +20250423,120141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,100,2,1.17,63279575,7321,41.80,8690,8700,8560,11110,5990,8550,8643.57,0.39,0,102,8776,8662,8506,8392,8236,8720,8450,947,2560,5000,5470,10,1,18932713,1638,7.06,0.28,12,0.04,1225.00,30710.00,16110,20240621,-46.31,7920,20241209,9.22,9630,-10.18,20250214,7990,8.26,20250409,16110,-46.31,20240621,7920,9.22,20241209,0.15,Y,003070,5000,946 억,,73126,N,N,1469,N,00,N +20250423,110140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8610,60,2,0.70,53261270,6158,35.16,8690,8700,8560,11110,5990,8550,8649.12,0.39,0,-651,8776,8662,8506,8392,8236,8720,8450,947,2560,5000,5470,10,1,18932713,1630,7.03,0.28,12,0.03,1225.00,30710.00,16110,20240621,-46.55,7920,20241209,8.71,9630,-10.59,20250214,7990,7.76,20250409,16110,-46.55,20240621,7920,8.71,20241209,0.15,Y,003070,5000,946 억,,73126,N,N,1469,N,00,N +20250423,100141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8630,80,2,0.94,34404870,3975,22.69,8690,8700,8560,11110,5990,8550,8655.31,0.39,0,-1279,8776,8662,8506,8392,8236,8720,8450,947,2560,5000,5470,10,1,18932713,1634,7.04,0.28,12,0.02,1225.00,30710.00,16110,20240621,-46.43,7920,20241209,8.96,9630,-10.38,20250214,7990,8.01,20250409,16110,-46.43,20240621,7920,8.96,20241209,0.15,Y,003070,5000,946 억,,73126,N,N,1469,N,00,N +20250423,090142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8650,100,2,1.17,2040990,235,1.34,8690,8690,8650,11110,5990,8550,8685.06,0.39,0,-10,8776,8662,8506,8392,8236,8720,8450,947,2560,5000,5470,10,1,18932713,1638,7.06,0.28,12,0.00,1225.00,30710.00,16110,20240621,-46.31,7920,20241209,9.22,9630,-10.18,20250214,7990,8.26,20250409,16110,-46.31,20240621,7920,9.22,20241209,0.15,Y,003070,5000,946 억,,73126,N,N,1469,N,00,N 20250422,160138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8550,-30,5,-0.35,149341180,17515,203.21,8350,8620,8350,11150,6010,8580,8526.47,0.37,0,2985,8726,8652,8586,8512,8446,8620,8480,947,2570,5000,5490,10,1,18932713,1619,6.98,0.28,12,0.09,1225.00,30710.00,16110,20240621,-46.93,7920,20241209,7.95,9630,-11.21,20250214,7990,7.01,20250409,16110,-46.93,20240621,7920,7.95,20241209,0.15,Y,003070,5000,946 억,,70123,N,N,1469,N,00,N 20250422,150140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8590,10,2,0.12,137722410,16157,187.46,8350,8620,8350,11150,6010,8580,8524.01,0.37,0,2933,8726,8652,8586,8512,8446,8620,8480,947,2570,5000,5490,10,1,18932713,1626,7.01,0.28,12,0.09,1225.00,30710.00,16110,20240621,-46.68,7920,20241209,8.46,9630,-10.80,20250214,7990,7.51,20250409,16110,-46.68,20240621,7920,8.46,20241209,0.15,Y,003070,5000,946 억,,70123,N,N,872,N,00,N 20250422,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8510,-70,5,-0.82,55436650,6535,75.82,8350,8620,8350,11150,6010,8580,8483.04,0.37,0,1435,8726,8652,8586,8512,8446,8620,8480,947,2570,5000,5490,10,1,18932713,1611,6.95,0.28,12,0.03,1225.00,30710.00,16110,20240621,-47.18,7920,20241209,7.45,9630,-11.63,20250214,7990,6.51,20250409,16110,-47.18,20240621,7920,7.45,20241209,0.15,Y,003070,5000,946 억,,70123,N,N,872,N,00,N diff --git a/003080/price/prices-20250401.csv b/003080/price/prices-20250401.csv index ee1a34aedada..4a8a71417811 100644 --- a/003080/price/prices-20250401.csv +++ b/003080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,5,2,0.20,23598390,9279,31.68,2545,2555,2535,3300,1780,2540,2543.20,1.20,0,939,2553,2546,2538,2531,2523,2542,2527,100,760,500,1820,5,1,20020000,510,-14.80,0.40,12,0.05,-172.00,6373.00,3035,20240516,-16.14,2390,20250407,6.49,2580,-1.36,20250108,2390,6.49,20250407,3035,-16.14,20240516,2390,6.49,20250407,0.75,Y,003080,500,100 억,,239356,N,N,411,N,00,N +20250423,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,10,2,0.39,22995395,9042,30.87,2545,2555,2535,3300,1780,2540,2543.18,1.20,0,1101,2553,2546,2538,2531,2523,2542,2527,100,760,500,1820,5,1,20020000,511,-14.83,0.40,12,0.05,-172.00,6373.00,3035,20240516,-15.98,2390,20250407,6.69,2580,-1.16,20250108,2390,6.69,20250407,3035,-15.98,20240516,2390,6.69,20250407,0.75,Y,003080,500,100 억,,239356,N,N,3165,N,00,N +20250423,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,10,2,0.39,16982845,6682,22.81,2545,2550,2535,3300,1780,2540,2541.58,1.20,0,-47,2553,2546,2538,2531,2523,2542,2527,100,760,500,1820,5,1,20020000,511,-14.83,0.40,12,0.03,-172.00,6373.00,3035,20240516,-15.98,2390,20250407,6.69,2580,-1.16,20250108,2390,6.69,20250407,3035,-15.98,20240516,2390,6.69,20250407,0.75,Y,003080,500,100 억,,239356,N,N,3165,N,00,N +20250423,130141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,5,2,0.20,15282670,6014,20.53,2545,2550,2535,3300,1780,2540,2541.18,1.20,0,10,2553,2546,2538,2531,2523,2542,2527,100,760,500,1820,5,1,20020000,510,-14.80,0.40,12,0.03,-172.00,6373.00,3035,20240516,-16.14,2390,20250407,6.49,2580,-1.36,20250108,2390,6.49,20250407,3035,-16.14,20240516,2390,6.49,20250407,0.75,Y,003080,500,100 억,,239356,N,N,3165,N,00,N +20250423,120141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,5,2,0.20,13587430,5347,18.26,2545,2550,2535,3300,1780,2540,2541.13,1.20,0,-37,2553,2546,2538,2531,2523,2542,2527,100,760,500,1820,5,1,20020000,510,-14.80,0.40,12,0.03,-172.00,6373.00,3035,20240516,-16.14,2390,20250407,6.49,2580,-1.36,20250108,2390,6.49,20250407,3035,-16.14,20240516,2390,6.49,20250407,0.75,Y,003080,500,100 억,,239356,N,N,3165,N,00,N +20250423,110141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,0,3,0.00,10154895,3994,13.64,2545,2550,2540,3300,1780,2540,2542.54,1.20,0,-54,2553,2546,2538,2531,2523,2542,2527,100,760,500,1820,5,1,20020000,509,-14.77,0.40,12,0.02,-172.00,6373.00,3035,20240516,-16.31,2390,20250407,6.28,2580,-1.55,20250108,2390,6.28,20250407,3035,-16.31,20240516,2390,6.28,20250407,0.75,Y,003080,500,100 억,,239356,N,N,3165,N,00,N +20250423,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,5,2,0.20,3579635,1408,4.81,2545,2545,2540,3300,1780,2540,2542.35,1.20,0,-95,2553,2546,2538,2531,2523,2542,2527,100,760,500,1820,5,1,20020000,510,-14.80,0.40,12,0.01,-172.00,6373.00,3035,20240516,-16.14,2390,20250407,6.49,2580,-1.36,20250108,2390,6.49,20250407,3035,-16.14,20240516,2390,6.49,20250407,0.75,Y,003080,500,100 억,,239356,N,N,3165,N,00,N +20250423,090142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,5,2,0.20,27995,11,0.04,2545,2545,2545,3300,1780,2540,2545.00,1.20,0,0,2553,2546,2538,2531,2523,2542,2527,100,760,500,1820,5,1,20020000,510,-14.80,0.40,12,0.00,-172.00,6373.00,3035,20240516,-16.14,2390,20250407,6.49,2580,-1.36,20250108,2390,6.49,20250407,3035,-16.14,20240516,2390,6.49,20250407,0.75,Y,003080,500,100 억,,239356,N,N,3165,N,00,N 20250422,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,5,2,0.20,74242285,29268,213.32,2545,2545,2530,3295,1775,2535,2536.50,1.19,0,485,2555,2545,2530,2520,2505,2550,2525,100,760,500,1820,5,1,20020000,509,-14.77,0.40,12,0.15,-172.00,6373.00,3035,20240516,-16.31,2390,20250407,6.28,2580,-1.55,20250108,2390,6.28,20250407,3035,-16.31,20240516,2390,6.28,20250407,0.75,Y,003080,500,100 억,,238871,N,N,3165,N,00,N 20250422,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-5,5,-0.20,67549095,26632,194.11,2545,2545,2530,3295,1775,2535,2536.39,1.19,0,1440,2555,2545,2530,2520,2505,2550,2525,100,760,500,1820,5,1,20020000,507,-14.71,0.40,12,0.13,-172.00,6373.00,3035,20240516,-16.64,2390,20250407,5.86,2580,-1.94,20250108,2390,5.86,20250407,3035,-16.64,20240516,2390,5.86,20250407,0.75,Y,003080,500,100 억,,238871,N,N,4,N,00,N 20250422,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,10,2,0.39,30916525,12183,88.80,2545,2545,2530,3295,1775,2535,2537.68,1.19,0,548,2555,2545,2530,2520,2505,2550,2525,100,760,500,1820,5,1,20020000,510,-14.80,0.40,12,0.06,-172.00,6373.00,3035,20240516,-16.14,2390,20250407,6.49,2580,-1.36,20250108,2390,6.49,20250407,3035,-16.14,20240516,2390,6.49,20250407,0.75,Y,003080,500,100 억,,238871,N,N,4,N,00,N diff --git a/003090/price/prices-20250401.csv b/003090/price/prices-20250401.csv index e21014c0ef69..688298663141 100644 --- a/003090/price/prices-20250401.csv +++ b/003090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20150,300,2,1.51,500320635,25010,218.73,20050,20200,19750,25800,13900,19850,20004.82,5.27,0,6421,20336,20092,19906,19662,19476,20000,19570,291,5950,500,14290,50,1,58141980,11716,20.23,1.09,12,0.04,996.00,18447.00,28100,20241018,-28.29,15050,20240627,33.89,22900,-12.01,20250109,17420,15.67,20250407,28100,-28.29,20241018,15050,33.89,20240627,0.35,Y,003090,500,290 억,,3066222,N,N,2116,N,00,N +20250423,150142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20200,350,2,1.76,464716085,23242,203.27,20050,20200,19750,25800,13900,19850,19994.67,5.27,0,7570,20336,20092,19906,19662,19476,20000,19570,291,5950,500,14290,50,1,58141980,11745,20.28,1.10,12,0.04,996.00,18447.00,28100,20241018,-28.11,15050,20240627,34.22,22900,-11.79,20250109,17420,15.96,20250407,28100,-28.11,20241018,15050,34.22,20240627,0.35,Y,003090,500,290 억,,3066222,N,N,2444,N,00,N +20250423,140141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20050,200,2,1.01,382869010,19168,167.64,20050,20100,19750,25800,13900,19850,19974.38,5.27,0,8755,20336,20092,19906,19662,19476,20000,19570,291,5950,500,14290,50,1,58141980,11657,20.13,1.09,12,0.03,996.00,18447.00,28100,20241018,-28.65,15050,20240627,33.22,22900,-12.45,20250109,17420,15.10,20250407,28100,-28.65,20241018,15050,33.22,20240627,0.35,Y,003090,500,290 억,,3066222,N,N,2444,N,00,N +20250423,130141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20100,250,2,1.26,354552660,17755,155.28,20050,20100,19750,25800,13900,19850,19969.17,5.27,0,8467,20336,20092,19906,19662,19476,20000,19570,291,5950,500,14290,50,1,58141980,11687,20.18,1.09,12,0.03,996.00,18447.00,28100,20241018,-28.47,15050,20240627,33.55,22900,-12.23,20250109,17420,15.38,20250407,28100,-28.47,20241018,15050,33.55,20240627,0.35,Y,003090,500,290 억,,3066222,N,N,2444,N,00,N +20250423,120142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20050,200,2,1.01,312304760,15650,136.87,20050,20050,19750,25800,13900,19850,19955.58,5.27,0,8927,20336,20092,19906,19662,19476,20000,19570,291,5950,500,14290,50,1,58141980,11657,20.13,1.09,12,0.03,996.00,18447.00,28100,20241018,-28.65,15050,20240627,33.22,22900,-12.45,20250109,17420,15.10,20250407,28100,-28.65,20241018,15050,33.22,20240627,0.35,Y,003090,500,290 억,,3066222,N,N,2444,N,00,N +20250423,110141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19940,90,2,0.45,116194670,5837,51.05,20050,20050,19750,25800,13900,19850,19906.57,5.27,0,973,20336,20092,19906,19662,19476,20000,19570,291,5950,500,14290,10,1,58141980,11594,20.02,1.08,12,0.01,996.00,18447.00,28100,20241018,-29.04,15050,20240627,32.49,22900,-12.93,20250109,17420,14.47,20250407,28100,-29.04,20241018,15050,32.49,20240627,0.35,Y,003090,500,290 억,,3066222,N,N,2444,N,00,N +20250423,100141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19900,50,2,0.25,52258070,2629,22.99,20050,20050,19750,25800,13900,19850,19877.55,5.27,0,-1067,20336,20092,19906,19662,19476,20000,19570,291,5950,500,14290,10,1,58141980,11570,19.98,1.08,12,0.00,996.00,18447.00,28100,20241018,-29.18,15050,20240627,32.23,22900,-13.10,20250109,17420,14.24,20250407,28100,-29.18,20241018,15050,32.23,20240627,0.35,Y,003090,500,290 억,,3066222,N,N,2444,N,00,N +20250423,090142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19900,50,2,0.25,3425310,171,1.50,20050,20050,19870,25800,13900,19850,20031.05,5.27,0,16,20336,20092,19906,19662,19476,20000,19570,291,5950,500,14290,10,1,58141980,11570,19.98,1.08,12,0.00,996.00,18447.00,28100,20241018,-29.18,15050,20240627,32.23,22900,-13.10,20250109,17420,14.24,20250407,28100,-29.18,20241018,15050,32.23,20240627,0.35,Y,003090,500,290 억,,3066222,N,N,2444,N,00,N 20250422,160139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19850,-30,5,-0.15,226190540,11434,132.25,20150,20150,19720,25800,13920,19880,19782.27,5.27,0,-20,20093,19986,19783,19676,19473,20040,19730,291,5920,500,14310,10,1,58141980,11541,19.93,1.08,12,0.02,996.00,18447.00,28100,20241018,-29.36,15050,20240627,31.89,22900,-13.32,20250109,17420,13.95,20250407,28100,-29.36,20241018,15050,31.89,20240627,0.35,Y,003090,500,290 억,,3065919,N,N,2444,N,00,N 20250422,150141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19770,-110,5,-0.55,180030470,9107,105.33,20150,20150,19720,25800,13920,19880,19768.36,5.27,0,-544,20093,19986,19783,19676,19473,20040,19730,291,5920,500,14310,10,1,58141980,11495,19.85,1.07,12,0.02,996.00,18447.00,28100,20241018,-29.64,15050,20240627,31.36,22900,-13.67,20250109,17420,13.49,20250407,28100,-29.64,20241018,15050,31.36,20240627,0.35,Y,003090,500,290 억,,3065919,N,N,960,N,00,N 20250422,140141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19740,-140,5,-0.70,148823490,7528,87.07,20150,20150,19720,25800,13920,19880,19769.33,5.27,0,-1087,20093,19986,19783,19676,19473,20040,19730,291,5920,500,14310,10,1,58141980,11477,19.82,1.07,12,0.01,996.00,18447.00,28100,20241018,-29.75,15050,20240627,31.16,22900,-13.80,20250109,17420,13.32,20250407,28100,-29.75,20241018,15050,31.16,20240627,0.35,Y,003090,500,290 억,,3065919,N,N,960,N,00,N diff --git a/003100/price/prices-20250401.csv b/003100/price/prices-20250401.csv index d0eaf92d3fb3..8cb6cf4f9e54 100644 --- a/003100/price/prices-20250401.csv +++ b/003100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16200,190,2,1.19,330167975,20451,377.39,16140,16250,15850,20800,11210,16010,16144.34,2.85,0,4931,16190,16100,15950,15860,15710,16145,15905,66,4790,1000,11840,10,1,6600000,1069,3.75,0.27,12,0.31,4315.00,60561.00,19300,20240419,-16.06,14170,20241209,14.33,16420,-1.34,20250325,14360,12.81,20250106,18180,-10.89,20240425,14170,14.33,20241209,0.01,Y,003100,1000,66 억,,188051,N,N,383,N,00,N +20250423,150142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16220,210,2,1.31,318143125,19708,363.68,16140,16250,15850,20800,11210,16010,16142.84,2.85,0,4804,16190,16100,15950,15860,15710,16145,15905,66,4790,1000,11840,10,1,6600000,1071,3.76,0.27,12,0.30,4315.00,60561.00,19300,20240419,-15.96,14170,20241209,14.47,16420,-1.22,20250325,14360,12.95,20250106,18180,-10.78,20240425,14170,14.47,20241209,0.01,Y,003100,1000,66 억,,188051,N,N,89,N,00,N +20250423,140142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16245,235,2,1.47,293038965,18161,335.14,16140,16250,15850,20800,11210,16010,16135.62,2.85,0,4696,16190,16100,15950,15860,15710,16145,15905,66,4790,1000,11840,10,1,6600000,1072,3.76,0.27,12,0.28,4315.00,60561.00,19300,20240419,-15.83,14170,20241209,14.64,16420,-1.07,20250325,14360,13.13,20250106,18180,-10.64,20240425,14170,14.64,20241209,0.01,Y,003100,1000,66 억,,188051,N,N,89,N,00,N +20250423,130141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16230,220,2,1.37,261352340,16209,299.11,16140,16240,15850,20800,11210,16010,16123.90,2.85,0,4065,16190,16100,15950,15860,15710,16145,15905,66,4790,1000,11840,10,1,6600000,1071,3.76,0.27,12,0.25,4315.00,60561.00,19300,20240419,-15.91,14170,20241209,14.54,16420,-1.16,20250325,14360,13.02,20250106,18180,-10.73,20240425,14170,14.54,20241209,0.01,Y,003100,1000,66 억,,188051,N,N,89,N,00,N +20250423,120142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16210,200,2,1.25,211055350,13107,241.87,16140,16220,15850,20800,11210,16010,16102.49,2.85,0,3531,16190,16100,15950,15860,15710,16145,15905,66,4790,1000,11840,10,1,6600000,1070,3.76,0.27,12,0.20,4315.00,60561.00,19300,20240419,-16.01,14170,20241209,14.40,16420,-1.28,20250325,14360,12.88,20250106,18180,-10.84,20240425,14170,14.40,20241209,0.01,Y,003100,1000,66 억,,188051,N,N,89,N,00,N +20250423,110141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16130,120,2,0.75,103886580,6474,119.47,16140,16200,15850,20800,11210,16010,16046.74,2.85,0,-348,16190,16100,15950,15860,15710,16145,15905,66,4790,1000,11840,10,1,6600000,1065,3.74,0.27,12,0.10,4315.00,60561.00,19300,20240419,-16.42,14170,20241209,13.83,16420,-1.77,20250325,14360,12.33,20250106,18180,-11.28,20240425,14170,13.83,20241209,0.01,Y,003100,1000,66 억,,188051,N,N,89,N,00,N +20250423,100142,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16030,20,2,0.12,67721950,4222,77.91,16140,16200,15850,20800,11210,16010,16040.25,2.85,0,-317,16190,16100,15950,15860,15710,16145,15905,66,4790,1000,11840,10,1,6600000,1058,3.71,0.26,12,0.06,4315.00,60561.00,19300,20240419,-16.94,14170,20241209,13.13,16420,-2.38,20250325,14360,11.63,20250106,18180,-11.83,20240425,14170,13.13,20241209,0.01,Y,003100,1000,66 억,,188051,N,N,89,N,00,N +20250423,090143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16200,190,2,1.19,17134770,1063,19.62,16140,16200,15850,20800,11210,16010,16119.26,2.85,0,-68,16190,16100,15950,15860,15710,16145,15905,66,4790,1000,11840,10,1,6600000,1069,3.75,0.27,12,0.02,4315.00,60561.00,19300,20240419,-16.06,14170,20241209,14.33,16420,-1.34,20250325,14360,12.81,20250106,18180,-10.89,20240425,14170,14.33,20241209,0.01,Y,003100,1000,66 억,,188051,N,N,89,N,00,N 20250422,160139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16010,90,2,0.57,86544320,5419,111.11,15800,16040,15800,20650,11150,15920,15970.40,2.82,0,1884,16026,15972,15886,15832,15746,15930,15790,66,4730,1000,11780,10,1,6600000,1057,3.71,0.26,12,0.08,4315.00,60561.00,19300,20240419,-17.05,14170,20241209,12.99,16420,-2.50,20250325,14360,11.49,20250106,18180,-11.94,20240425,14170,12.99,20241209,0.01,Y,003100,1000,66 억,,186345,N,N,89,N,00,N 20250422,150141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16000,80,2,0.50,79181040,4959,101.68,15800,16040,15800,20650,11150,15920,15967.14,2.82,0,1908,16026,15972,15886,15832,15746,15930,15790,66,4730,1000,11780,10,1,6600000,1056,3.71,0.26,12,0.08,4315.00,60561.00,19300,20240419,-17.10,14170,20241209,12.91,16420,-2.56,20250325,14360,11.42,20250106,18180,-11.99,20240425,14170,12.91,20241209,0.01,Y,003100,1000,66 억,,186345,N,N,69,N,00,N 20250422,140141,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15990,70,2,0.44,75086510,4703,96.43,15800,16040,15800,20650,11150,15920,15965.66,2.82,0,1712,16026,15972,15886,15832,15746,15930,15790,66,4730,1000,11780,10,1,6600000,1055,3.71,0.26,12,0.07,4315.00,60561.00,19300,20240419,-17.15,14170,20241209,12.84,16420,-2.62,20250325,14360,11.35,20250106,18180,-12.05,20240425,14170,12.84,20241209,0.01,Y,003100,1000,66 억,,186345,N,N,69,N,00,N diff --git a/003120/price/prices-20250401.csv b/003120/price/prices-20250401.csv index 5df0ef291717..45e689c32d29 100644 --- a/003120/price/prices-20250401.csv +++ b/003120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15650,110,2,0.71,84984000,5430,93.06,15570,15740,15540,20200,10880,15540,15650.83,0.21,0,394,15780,15660,15530,15410,15280,15720,15470,133,4660,1000,11180,10,1,13300000,2081,15.89,0.42,12,0.04,985.00,36859.00,21000,20240412,-25.48,14500,20250411,7.93,17390,-10.01,20250108,14500,7.93,20250411,20450,-23.47,20240430,14500,7.93,20250411,0.13,Y,003120,1000,133 억,,27868,N,N,16,N,00,N +20250423,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15690,150,2,0.97,68565430,4385,75.15,15570,15720,15540,20200,10880,15540,15636.36,0.21,0,276,15780,15660,15530,15410,15280,15720,15470,133,4660,1000,11180,10,1,13300000,2087,15.93,0.43,12,0.03,985.00,36859.00,21000,20240412,-25.29,14500,20250411,8.21,17390,-9.78,20250108,14500,8.21,20250411,20450,-23.28,20240430,14500,8.21,20250411,0.13,Y,003120,1000,133 억,,27868,N,N,6,N,00,N +20250423,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15610,70,2,0.45,55882010,3575,61.27,15570,15720,15540,20200,10880,15540,15631.33,0.21,0,203,15780,15660,15530,15410,15280,15720,15470,133,4660,1000,11180,10,1,13300000,2076,15.85,0.42,12,0.03,985.00,36859.00,21000,20240412,-25.67,14500,20250411,7.66,17390,-10.24,20250108,14500,7.66,20250411,20450,-23.67,20240430,14500,7.66,20250411,0.13,Y,003120,1000,133 억,,27868,N,N,6,N,00,N +20250423,130142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15600,60,2,0.39,52247180,3342,57.28,15570,15720,15540,20200,10880,15540,15633.51,0.21,0,190,15780,15660,15530,15410,15280,15720,15470,133,4660,1000,11180,10,1,13300000,2075,15.84,0.42,12,0.03,985.00,36859.00,21000,20240412,-25.71,14500,20250411,7.59,17390,-10.29,20250108,14500,7.59,20250411,20450,-23.72,20240430,14500,7.59,20250411,0.13,Y,003120,1000,133 억,,27868,N,N,6,N,00,N +20250423,120142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15650,110,2,0.71,26053440,1666,28.55,15570,15720,15540,20200,10880,15540,15638.32,0.21,0,6,15780,15660,15530,15410,15280,15720,15470,133,4660,1000,11180,10,1,13300000,2081,15.89,0.42,12,0.01,985.00,36859.00,21000,20240412,-25.48,14500,20250411,7.93,17390,-10.01,20250108,14500,7.93,20250411,20450,-23.47,20240430,14500,7.93,20250411,0.13,Y,003120,1000,133 억,,27868,N,N,6,N,00,N +20250423,110141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15590,50,2,0.32,10676800,684,11.72,15570,15720,15540,20200,10880,15540,15609.36,0.21,0,-54,15780,15660,15530,15410,15280,15720,15470,133,4660,1000,11180,10,1,13300000,2073,15.83,0.42,12,0.01,985.00,36859.00,21000,20240412,-25.76,14500,20250411,7.52,17390,-10.35,20250108,14500,7.52,20250411,20450,-23.77,20240430,14500,7.52,20250411,0.13,Y,003120,1000,133 억,,27868,N,N,6,N,00,N +20250423,100142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15590,50,2,0.32,7032840,450,7.71,15570,15720,15540,20200,10880,15540,15628.53,0.21,0,-80,15780,15660,15530,15410,15280,15720,15470,133,4660,1000,11180,10,1,13300000,2073,15.83,0.42,12,0.00,985.00,36859.00,21000,20240412,-25.76,14500,20250411,7.52,17390,-10.35,20250108,14500,7.52,20250411,20450,-23.77,20240430,14500,7.52,20250411,0.13,Y,003120,1000,133 억,,27868,N,N,6,N,00,N +20250423,090143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15670,130,2,0.84,623800,40,0.69,15570,15670,15570,20200,10880,15540,15595.00,0.21,0,0,15780,15660,15530,15410,15280,15720,15470,133,4660,1000,11180,10,1,13300000,2084,15.91,0.43,12,0.00,985.00,36859.00,21000,20240412,-25.38,14500,20250411,8.07,17390,-9.89,20250108,14500,8.07,20250411,20450,-23.37,20240430,14500,8.07,20250411,0.13,Y,003120,1000,133 억,,27868,N,N,6,N,00,N 20250422,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15540,110,2,0.71,90438425,5835,408.04,15460,15650,15400,20050,10810,15430,15499.30,0.21,0,233,15590,15510,15400,15320,15210,15550,15360,133,4620,1000,11100,10,1,13300000,2067,15.78,0.42,12,0.04,985.00,36859.00,21000,20240412,-26.00,14500,20250411,7.17,17390,-10.64,20250108,14500,7.17,20250411,20450,-24.01,20240430,14500,7.17,20250411,0.13,Y,003120,1000,133 억,,27746,N,N,6,N,00,N 20250422,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15410,-20,5,-0.13,85212625,5497,384.41,15460,15650,15400,20050,10810,15430,15501.66,0.21,0,106,15590,15510,15400,15320,15210,15550,15360,133,4620,1000,11100,10,1,13300000,2050,15.64,0.42,12,0.04,985.00,36859.00,21000,20240412,-26.62,14500,20250411,6.28,17390,-11.39,20250108,14500,6.28,20250411,20450,-24.65,20240430,14500,6.28,20250411,0.13,Y,003120,1000,133 억,,27746,N,N,13,N,00,N 20250422,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15430,0,3,0.00,84162495,5429,379.65,15460,15650,15400,20050,10810,15430,15502.39,0.21,0,105,15590,15510,15400,15320,15210,15550,15360,133,4620,1000,11100,10,1,13300000,2052,15.66,0.42,12,0.04,985.00,36859.00,21000,20240412,-26.52,14500,20250411,6.41,17390,-11.27,20250108,14500,6.41,20250411,20450,-24.55,20240430,14500,6.41,20250411,0.13,Y,003120,1000,133 억,,27746,N,N,13,N,00,N diff --git a/003160/price/prices-20250401.csv b/003160/price/prices-20250401.csv index 971291ff6f2f..2c279c14a417 100644 --- a/003160/price/prices-20250401.csv +++ b/003160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160140,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14250,600,2,4.40,5175256530,367272,167.07,14110,14250,13890,17740,9560,13650,14091.07,7.43,0,90262,14076,13862,13666,13452,13256,13970,13560,172,4090,500,9550,10,1,28300000,4033,365.38,2.52,12,1.30,39.00,5657.00,30800,20240627,-53.73,9860,20241209,44.52,20650,-30.99,20250220,10870,31.09,20250311,30800,-53.73,20240627,9860,44.52,20241209,4.57,Y,003160,500,172 억,,2103478,N,N,3603,N,00,N +20250423,150142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14200,550,2,4.03,4828499940,342905,155.99,14110,14250,13890,17740,9560,13650,14081.16,7.43,0,85291,14076,13862,13666,13452,13256,13970,13560,172,4090,500,9550,10,1,28300000,4019,364.10,2.51,12,1.21,39.00,5657.00,30800,20240627,-53.90,9860,20241209,44.02,20650,-31.23,20250220,10870,30.63,20250311,30800,-53.90,20240627,9860,44.02,20241209,4.57,Y,003160,500,172 억,,2103478,N,N,21745,N,00,N +20250423,140142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14190,540,2,3.96,4314688950,306688,139.51,14110,14250,13890,17740,9560,13650,14068.66,7.43,0,93263,14076,13862,13666,13452,13256,13970,13560,172,4090,500,9550,10,1,28300000,4016,363.85,2.51,12,1.08,39.00,5657.00,30800,20240627,-53.93,9860,20241209,43.91,20650,-31.28,20250220,10870,30.54,20250311,30800,-53.93,20240627,9860,43.91,20241209,4.57,Y,003160,500,172 억,,2103478,N,N,21745,N,00,N +20250423,130142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14100,450,2,3.30,3175629960,226301,102.94,14110,14160,13890,17740,9560,13650,14032.77,7.43,0,62579,14076,13862,13666,13452,13256,13970,13560,172,4090,500,9550,10,1,28300000,3990,361.54,2.49,12,0.80,39.00,5657.00,30800,20240627,-54.22,9860,20241209,43.00,20650,-31.72,20250220,10870,29.71,20250311,30800,-54.22,20240627,9860,43.00,20241209,4.57,Y,003160,500,172 억,,2103478,N,N,21745,N,00,N +20250423,120142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14090,440,2,3.22,2887362975,205828,93.63,14110,14160,13890,17740,9560,13650,14028.04,7.43,0,62404,14076,13862,13666,13452,13256,13970,13560,172,4090,500,9550,10,1,28300000,3987,361.28,2.49,12,0.73,39.00,5657.00,30800,20240627,-54.25,9860,20241209,42.90,20650,-31.77,20250220,10870,29.62,20250311,30800,-54.25,20240627,9860,42.90,20241209,4.57,Y,003160,500,172 억,,2103478,N,N,21745,N,00,N +20250423,110142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14040,390,2,2.86,2272311345,162217,73.79,14110,14160,13890,17740,9560,13650,14007.85,7.43,0,44969,14076,13862,13666,13452,13256,13970,13560,172,4090,500,9550,10,1,28300000,3973,360.00,2.48,12,0.57,39.00,5657.00,30800,20240627,-54.42,9860,20241209,42.39,20650,-32.01,20250220,10870,29.16,20250311,30800,-54.42,20240627,9860,42.39,20241209,4.57,Y,003160,500,172 억,,2103478,N,N,21745,N,00,N +20250423,100142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14010,360,2,2.64,1538651355,109816,49.95,14110,14160,13890,17740,9560,13650,14011.18,7.43,0,23125,14076,13862,13666,13452,13256,13970,13560,172,4090,500,9550,10,1,28300000,3965,359.23,2.48,12,0.39,39.00,5657.00,30800,20240627,-54.51,9860,20241209,42.09,20650,-32.15,20250220,10870,28.89,20250311,30800,-54.51,20240627,9860,42.09,20241209,4.57,Y,003160,500,172 억,,2103478,N,N,21745,N,00,N +20250423,090143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14100,450,2,3.30,217404100,15409,7.01,14110,14160,14070,17740,9560,13650,14108.90,7.43,0,2600,14076,13862,13666,13452,13256,13970,13560,172,4090,500,9550,10,1,28300000,3990,361.54,2.49,12,0.05,39.00,5657.00,30800,20240627,-54.22,9860,20241209,43.00,20650,-31.72,20250220,10870,29.71,20250311,30800,-54.22,20240627,9860,43.00,20241209,4.57,Y,003160,500,172 억,,2103478,N,N,21745,N,00,N 20250422,160139,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13650,-130,5,-0.94,3003276665,219830,56.36,13600,13880,13470,17910,9650,13780,13661.82,7.36,0,12567,14533,14156,13683,13306,12833,14345,13495,172,4130,500,9640,10,1,28300000,3863,350.00,2.41,12,0.78,39.00,5657.00,30800,20240627,-55.68,9860,20241209,38.44,20650,-33.90,20250220,10870,25.57,20250311,30800,-55.68,20240627,9860,38.44,20241209,4.56,Y,003160,500,172 억,,2084071,N,N,21745,N,00,N 20250422,150142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13600,-180,5,-1.31,2725233905,199449,51.13,13600,13880,13470,17910,9650,13780,13663.81,7.36,0,7403,14533,14156,13683,13306,12833,14345,13495,172,4130,500,9640,10,1,28300000,3849,348.72,2.40,12,0.70,39.00,5657.00,30800,20240627,-55.84,9860,20241209,37.93,20650,-34.14,20250220,10870,25.11,20250311,30800,-55.84,20240627,9860,37.93,20241209,4.56,Y,003160,500,172 억,,2084071,N,N,5838,N,00,N 20250422,140142,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,13630,-150,5,-1.09,2284886895,167061,42.83,13600,13880,13470,17910,9650,13780,13676.96,7.36,0,-1846,14533,14156,13683,13306,12833,14345,13495,172,4130,500,9640,10,1,28300000,3857,349.49,2.41,12,0.59,39.00,5657.00,30800,20240627,-55.75,9860,20241209,38.24,20650,-34.00,20250220,10870,25.39,20250311,30800,-55.75,20240627,9860,38.24,20241209,4.56,Y,003160,500,172 억,,2084071,N,N,5838,N,00,N diff --git a/003200/price/prices-20250401.csv b/003200/price/prices-20250401.csv index 5e2cf4dcb6cf..c9fd260ea91e 100644 --- a/003200/price/prices-20250401.csv +++ b/003200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8530,10,2,0.12,206246935,24105,67.82,8520,8650,8470,11070,5970,8520,8556.19,8.04,0,1592,8773,8646,8453,8326,8133,8710,8390,120,2550,500,6300,10,1,22960000,1958,7.07,0.22,12,0.10,1207.00,38874.00,9350,20240619,-8.77,6880,20241209,23.98,8650,-1.39,20250423,7550,12.98,20250102,9350,-8.77,20240619,6880,23.98,20241209,0.33,Y,003200,500,120 억,,1846168,N,N,26,N,00,N +20250423,150143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8480,-40,5,-0.47,200343065,23412,65.87,8520,8650,8470,11070,5970,8520,8557.28,8.04,0,1875,8773,8646,8453,8326,8133,8710,8390,120,2550,500,6300,10,1,22960000,1947,7.03,0.22,12,0.10,1207.00,38874.00,9350,20240619,-9.30,6880,20241209,23.26,8650,-1.97,20250423,7550,12.32,20250102,9350,-9.30,20240619,6880,23.26,20241209,0.33,Y,003200,500,120 억,,1846168,N,N,225,N,00,N +20250423,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8560,40,2,0.47,148587465,17327,48.75,8520,8650,8480,11070,5970,8520,8575.49,8.04,0,701,8773,8646,8453,8326,8133,8710,8390,120,2550,500,6300,10,1,22960000,1965,7.09,0.22,12,0.08,1207.00,38874.00,9350,20240619,-8.45,6880,20241209,24.42,8650,-1.04,20250423,7550,13.38,20250102,9350,-8.45,20240619,6880,24.42,20241209,0.33,Y,003200,500,120 억,,1846168,N,N,225,N,00,N +20250423,130142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8570,50,2,0.59,145630125,16981,47.78,8520,8650,8480,11070,5970,8520,8576.06,8.04,0,817,8773,8646,8453,8326,8133,8710,8390,120,2550,500,6300,10,1,22960000,1968,7.10,0.22,12,0.07,1207.00,38874.00,9350,20240619,-8.34,6880,20241209,24.56,8650,-0.92,20250423,7550,13.51,20250102,9350,-8.34,20240619,6880,24.56,20241209,0.33,Y,003200,500,120 억,,1846168,N,N,225,N,00,N +20250423,120143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8560,40,2,0.47,139444295,16258,45.74,8520,8650,8480,11070,5970,8520,8576.96,8.04,0,560,8773,8646,8453,8326,8133,8710,8390,120,2550,500,6300,10,1,22960000,1965,7.09,0.22,12,0.07,1207.00,38874.00,9350,20240619,-8.45,6880,20241209,24.42,8650,-1.04,20250423,7550,13.38,20250102,9350,-8.45,20240619,6880,24.42,20241209,0.33,Y,003200,500,120 억,,1846168,N,N,225,N,00,N +20250423,110142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8600,80,2,0.94,132105735,15402,43.33,8520,8650,8480,11070,5970,8520,8577.18,8.04,0,723,8773,8646,8453,8326,8133,8710,8390,120,2550,500,6300,10,1,22960000,1975,7.13,0.22,12,0.07,1207.00,38874.00,9350,20240619,-8.02,6880,20241209,25.00,8650,-0.58,20250423,7550,13.91,20250102,9350,-8.02,20240619,6880,25.00,20241209,0.33,Y,003200,500,120 억,,1846168,N,N,225,N,00,N +20250423,100142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8630,110,2,1.29,67221235,7848,22.08,8520,8630,8480,11070,5970,8520,8565.40,8.04,0,-752,8773,8646,8453,8326,8133,8710,8390,120,2550,500,6300,10,1,22960000,1981,7.15,0.22,12,0.03,1207.00,38874.00,9350,20240619,-7.70,6880,20241209,25.44,8630,0.00,20250423,7550,14.30,20250102,9350,-7.70,20240619,6880,25.44,20241209,0.33,Y,003200,500,120 억,,1846168,N,N,225,N,00,N +20250423,090143,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8540,20,2,0.23,1048800,123,0.35,8520,8540,8520,11070,5970,8520,8526.83,8.04,0,-24,8773,8646,8453,8326,8133,8710,8390,120,2550,500,6300,10,1,22960000,1961,7.08,0.22,12,0.00,1207.00,38874.00,9350,20240619,-8.66,6880,20241209,24.13,8580,-0.47,20250422,7550,13.11,20250102,9350,-8.66,20240619,6880,24.13,20241209,0.33,Y,003200,500,120 억,,1846168,N,N,225,N,00,N 20250422,160140,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8520,220,2,2.65,301390790,35543,90.35,8290,8580,8260,10790,5810,8300,8479.61,8.04,0,1117,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1956,7.06,0.22,12,0.15,1207.00,38874.00,9350,20240619,-8.88,6880,20241209,23.84,8580,-0.70,20250422,7550,12.85,20250102,9350,-8.88,20240619,6880,23.84,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,225,N,00,N 20250422,150142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8540,240,2,2.89,293269000,34590,87.93,8290,8580,8260,10790,5810,8300,8478.43,8.04,0,1193,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1961,7.08,0.22,12,0.15,1207.00,38874.00,9350,20240619,-8.66,6880,20241209,24.13,8580,-0.47,20250422,7550,13.11,20250102,9350,-8.66,20240619,6880,24.13,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N 20250422,140142,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8510,210,2,2.53,255847000,30206,76.79,8290,8580,8260,10790,5810,8300,8470.07,8.04,0,1729,8473,8386,8243,8156,8013,8430,8200,120,2490,500,6140,10,1,22960000,1954,7.05,0.22,12,0.13,1207.00,38874.00,9350,20240619,-8.98,6880,20241209,23.69,8580,-0.82,20250422,7550,12.72,20250102,9350,-8.98,20240619,6880,23.69,20241209,0.34,Y,003200,500,120 억,,1845241,N,N,178,N,00,N diff --git a/003220/price/prices-20250401.csv b/003220/price/prices-20250401.csv index 331ede208258..c7a2c2eac9f7 100644 --- a/003220/price/prices-20250401.csv +++ b/003220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13720,130,2,0.96,441588120,32288,13.32,13640,13820,13430,17660,9520,13590,13676.53,14.67,0,4085,14850,14220,13760,13130,12670,14535,13445,112,4070,500,10320,10,1,22427583,3077,21.64,1.06,12,0.14,634.00,12946.00,20700,20240717,-33.72,12370,20250411,10.91,15910,-13.76,20250106,12370,10.91,20250411,20700,-33.72,20240717,12370,10.91,20250411,2.64,Y,003220,500,112 억,,3291240,N,N,2269,N,00,N +20250423,150143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13730,140,2,1.03,416724380,30474,12.57,13640,13820,13430,17660,9520,13590,13674.75,14.67,0,3468,14850,14220,13760,13130,12670,14535,13445,112,4070,500,10320,10,1,22427583,3079,21.66,1.06,12,0.14,634.00,12946.00,20700,20240717,-33.67,12370,20250411,10.99,15910,-13.70,20250106,12370,10.99,20250411,20700,-33.67,20240717,12370,10.99,20250411,2.64,Y,003220,500,112 억,,3291240,N,N,17306,N,00,N +20250423,140143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13740,150,2,1.10,285854710,20967,8.65,13640,13760,13430,17660,9520,13590,13633.55,14.67,0,1283,14850,14220,13760,13130,12670,14535,13445,112,4070,500,10320,10,1,22427583,3082,21.67,1.06,12,0.09,634.00,12946.00,20700,20240717,-33.62,12370,20250411,11.08,15910,-13.64,20250106,12370,11.08,20250411,20700,-33.62,20240717,12370,11.08,20250411,2.64,Y,003220,500,112 억,,3291240,N,N,17306,N,00,N +20250423,130143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13600,10,2,0.07,141724940,10444,4.31,13640,13640,13430,17660,9520,13590,13569.99,14.67,0,-1969,14850,14220,13760,13130,12670,14535,13445,112,4070,500,10320,10,1,22427583,3050,21.45,1.05,12,0.05,634.00,12946.00,20700,20240717,-34.30,12370,20250411,9.94,15910,-14.52,20250106,12370,9.94,20250411,20700,-34.30,20240717,12370,9.94,20250411,2.64,Y,003220,500,112 억,,3291240,N,N,17306,N,00,N +20250423,120143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13600,10,2,0.07,121881870,8984,3.71,13640,13640,13430,17660,9520,13590,13566.55,14.67,0,-1905,14850,14220,13760,13130,12670,14535,13445,112,4070,500,10320,10,1,22427583,3050,21.45,1.05,12,0.04,634.00,12946.00,20700,20240717,-34.30,12370,20250411,9.94,15910,-14.52,20250106,12370,9.94,20250411,20700,-34.30,20240717,12370,9.94,20250411,2.64,Y,003220,500,112 억,,3291240,N,N,17306,N,00,N +20250423,110142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13590,0,3,0.00,108862330,8027,3.31,13640,13640,13430,17660,9520,13590,13562.02,14.67,0,-1620,14850,14220,13760,13130,12670,14535,13445,112,4070,500,10320,10,1,22427583,3048,21.44,1.05,12,0.04,634.00,12946.00,20700,20240717,-34.35,12370,20250411,9.86,15910,-14.58,20250106,12370,9.86,20250411,20700,-34.35,20240717,12370,9.86,20250411,2.64,Y,003220,500,112 억,,3291240,N,N,17306,N,00,N +20250423,100143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13590,0,3,0.00,64748220,4777,1.97,13640,13640,13430,17660,9520,13590,13554.16,14.67,0,-1646,14850,14220,13760,13130,12670,14535,13445,112,4070,500,10320,10,1,22427583,3048,21.44,1.05,12,0.02,634.00,12946.00,20700,20240717,-34.35,12370,20250411,9.86,15910,-14.58,20250106,12370,9.86,20250411,20700,-34.35,20240717,12370,9.86,20250411,2.64,Y,003220,500,112 억,,3291240,N,N,17306,N,00,N +20250423,090144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13550,-40,5,-0.29,13616360,1001,0.41,13640,13640,13550,17660,9520,13590,13602.76,14.67,0,-674,14850,14220,13760,13130,12670,14535,13445,112,4070,500,10320,10,1,22427583,3039,21.37,1.05,12,0.00,634.00,12946.00,20700,20240717,-34.54,12370,20250411,9.54,15910,-14.83,20250106,12370,9.54,20250411,20700,-34.54,20240717,12370,9.54,20250411,2.64,Y,003220,500,112 억,,3291240,N,N,17306,N,00,N 20250422,160140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13590,160,2,1.19,3349417970,242368,2168.07,13320,14390,13300,17450,9410,13430,13819.56,14.75,0,-21512,13496,13462,13416,13382,13336,13480,13400,112,4020,500,10200,10,1,22427583,3048,21.44,1.05,12,1.08,634.00,12946.00,20700,20240717,-34.35,12370,20250411,9.86,15910,-14.58,20250106,12370,9.86,20250411,20700,-34.35,20240717,12370,9.86,20250411,2.65,Y,003220,500,112 억,,3309052,N,N,17306,N,00,N 20250422,150142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13570,140,2,1.04,3228812700,233460,2088.38,13320,14390,13300,17450,9410,13430,13830.26,14.75,0,-21332,13496,13462,13416,13382,13336,13480,13400,112,4020,500,10200,10,1,22427583,3043,21.40,1.05,12,1.04,634.00,12946.00,20700,20240717,-34.44,12370,20250411,9.70,15910,-14.71,20250106,12370,9.70,20250411,20700,-34.44,20240717,12370,9.70,20250411,2.65,Y,003220,500,112 억,,3309052,N,N,1316,N,00,N 20250422,140142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13430,0,3,0.00,94750590,7062,63.17,13320,13470,13300,17450,9410,13430,13416.96,14.75,0,-361,13496,13462,13416,13382,13336,13480,13400,112,4020,500,10200,10,1,22427583,3012,21.18,1.04,12,0.03,634.00,12946.00,20700,20240717,-35.12,12370,20250411,8.57,15910,-15.59,20250106,12370,8.57,20250411,20700,-35.12,20240717,12370,8.57,20250411,2.65,Y,003220,500,112 억,,3309052,N,N,1316,N,00,N diff --git a/003230/price/prices-20250401.csv b/003230/price/prices-20250401.csv index f68fdbcc231b..a4b4c56be0c3 100644 --- a/003230/price/prices-20250401.csv +++ b/003230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160141,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,926000,-35000,5,-3.64,42250977500,44985,180.47,970000,971000,925000,1249000,673000,961000,939227.80,16.63,0,-3246,983000,972000,961000,950000,939000,977500,955500,377,288000,5000,730360,1000,1,7533015,69756,25.65,8.47,12,0.60,36106.00,109340.00,973000,20250416,-4.83,231500,20240415,300.00,973000,-4.83,20250416,667000,38.83,20250203,973000,-4.83,20250416,271000,241.70,20240423,1.85,Y,003230,5000,376 억,,1252582,N,N,1105,N,00,N +20250423,150143,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,929000,-32000,5,-3.33,37171330500,39508,158.49,970000,971000,925000,1249000,673000,961000,940855.79,16.63,0,-4003,983000,972000,961000,950000,939000,977500,955500,377,288000,5000,730360,1000,1,7533015,69982,25.73,8.50,12,0.52,36106.00,109340.00,973000,20250416,-4.52,231500,20240415,301.30,973000,-4.52,20250416,667000,39.28,20250203,973000,-4.52,20250416,271000,242.80,20240423,1.85,Y,003230,5000,376 억,,1252582,N,N,795,N,00,N +20250423,140143,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,929000,-32000,5,-3.33,28896365500,30594,122.73,970000,971000,925000,1249000,673000,961000,944510.87,16.63,0,-4424,983000,972000,961000,950000,939000,977500,955500,377,288000,5000,730360,1000,1,7533015,69982,25.73,8.50,12,0.41,36106.00,109340.00,973000,20250416,-4.52,231500,20240415,301.30,973000,-4.52,20250416,667000,39.28,20250203,973000,-4.52,20250416,271000,242.80,20240423,1.85,Y,003230,5000,376 억,,1252582,N,N,795,N,00,N +20250423,130143,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,937000,-24000,5,-2.50,18963116500,19937,79.98,970000,971000,937000,1249000,673000,961000,951151.95,16.63,0,-3895,983000,972000,961000,950000,939000,977500,955500,377,288000,5000,730360,1000,1,7533015,70584,25.95,8.57,12,0.26,36106.00,109340.00,973000,20250416,-3.70,231500,20240415,304.75,973000,-3.70,20250416,667000,40.48,20250203,973000,-3.70,20250416,271000,245.76,20240423,1.85,Y,003230,5000,376 억,,1252582,N,N,795,N,00,N +20250423,120143,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,941000,-20000,5,-2.08,14636710500,15331,61.50,970000,971000,940000,1249000,673000,961000,954713.36,16.63,0,-2479,983000,972000,961000,950000,939000,977500,955500,377,288000,5000,730360,1000,1,7533015,70886,26.06,8.61,12,0.20,36106.00,109340.00,973000,20250416,-3.29,231500,20240415,306.48,973000,-3.29,20250416,667000,41.08,20250203,973000,-3.29,20250416,271000,247.23,20240423,1.85,Y,003230,5000,376 억,,1252582,N,N,795,N,00,N +20250423,110143,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,947000,-14000,5,-1.46,9684456000,10083,40.45,970000,971000,947000,1249000,673000,961000,960473.67,16.63,0,-1277,983000,972000,961000,950000,939000,977500,955500,377,288000,5000,730360,1000,1,7533015,71338,26.23,8.66,12,0.13,36106.00,109340.00,973000,20250416,-2.67,231500,20240415,309.07,973000,-2.67,20250416,667000,41.98,20250203,973000,-2.67,20250416,271000,249.45,20240423,1.85,Y,003230,5000,376 억,,1252582,N,N,795,N,00,N +20250423,100143,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,961000,0,3,0.00,4623503500,4785,19.20,970000,971000,961000,1249000,673000,961000,966249.43,16.63,0,396,983000,972000,961000,950000,939000,977500,955500,377,288000,5000,730360,1000,1,7533015,72392,26.62,8.79,12,0.06,36106.00,109340.00,973000,20250416,-1.23,231500,20240415,315.12,973000,-1.23,20250416,667000,44.08,20250203,973000,-1.23,20250416,271000,254.61,20240423,1.85,Y,003230,5000,376 억,,1252582,N,N,795,N,00,N +20250423,090144,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,970000,9000,2,0.94,212426000,219,0.88,970000,971000,969000,1249000,673000,961000,969981.74,16.63,0,-6,983000,972000,961000,950000,939000,977500,955500,377,288000,5000,730360,1000,1,7533015,73070,26.87,8.87,12,0.00,36106.00,109340.00,973000,20250416,-0.31,231500,20240415,319.01,973000,-0.31,20250416,667000,45.43,20250203,973000,-0.31,20250416,271000,257.93,20240423,1.85,Y,003230,5000,376 억,,1252582,N,N,795,N,00,N 20250422,160140,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,961000,4000,2,0.42,23908433500,24927,105.61,959000,972000,950000,1244000,670000,957000,959137.87,16.57,0,2070,981666,969332,952666,940332,923666,961000,932000,377,287000,5000,727320,1000,1,7533015,72392,26.62,8.79,12,0.33,36106.00,109340.00,973000,20250416,-1.23,213000,20240411,351.17,973000,-1.23,20250416,667000,44.08,20250203,973000,-1.23,20250416,271000,254.61,20240423,1.87,Y,003230,5000,376 억,,1248029,N,N,795,N,00,N 20250422,150142,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,960000,3000,2,0.31,21969732000,22907,97.06,959000,972000,950000,1244000,670000,957000,959083.77,16.57,0,2034,981666,969332,952666,940332,923666,961000,932000,377,287000,5000,727320,1000,1,7533015,72317,26.59,8.78,12,0.30,36106.00,109340.00,973000,20250416,-1.34,213000,20240411,350.70,973000,-1.34,20250416,667000,43.93,20250203,973000,-1.34,20250416,271000,254.24,20240423,1.87,Y,003230,5000,376 억,,1248029,N,N,743,N,00,N 20250422,140143,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,960000,3000,2,0.31,16897140500,17633,74.71,959000,972000,950000,1244000,670000,957000,958268.05,16.57,0,2203,981666,969332,952666,940332,923666,961000,932000,377,287000,5000,727320,1000,1,7533015,72317,26.59,8.78,12,0.23,36106.00,109340.00,973000,20250416,-1.34,213000,20240411,350.70,973000,-1.34,20250416,667000,43.93,20250203,973000,-1.34,20250416,271000,254.24,20240423,1.87,Y,003230,5000,376 억,,1248029,N,N,743,N,00,N diff --git a/003240/price/prices-20250401.csv b/003240/price/prices-20250401.csv index 4bb8394d3d1d..a945f22e646b 100644 --- a/003240/price/prices-20250401.csv +++ b/003240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,733000,0,3,0.00,885386000,1199,57.20,740000,749000,729000,952000,514000,733000,738437.03,4.82,0,-34,762333,747666,721333,706666,680333,755000,714000,56,219000,5000,527760,1000,1,1113400,8161,3.80,0.19,12,0.11,192681.00,3784691.00,849000,20250307,-13.66,510000,20240805,43.73,849000,-13.66,20250307,590000,24.24,20250102,849000,-13.66,20250307,510000,43.73,20240805,0.09,Y,003240,5000,55 억,,53641,N,N,54,N,00,N +20250423,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,741000,8000,2,1.09,850080000,1151,54.91,740000,749000,729000,952000,514000,733000,738557.78,4.82,0,-13,762333,747666,721333,706666,680333,755000,714000,56,219000,5000,527760,1000,1,1113400,8250,3.85,0.20,12,0.10,192681.00,3784691.00,849000,20250307,-12.72,510000,20240805,45.29,849000,-12.72,20250307,590000,25.59,20250102,849000,-12.72,20250307,510000,45.29,20240805,0.09,Y,003240,5000,55 억,,53641,N,N,92,N,00,N +20250423,140143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,738000,5000,2,0.68,734434000,995,47.47,740000,749000,729000,952000,514000,733000,738124.62,4.82,0,49,762333,747666,721333,706666,680333,755000,714000,56,219000,5000,527760,1000,1,1113400,8217,3.83,0.19,12,0.09,192681.00,3784691.00,849000,20250307,-13.07,510000,20240805,44.71,849000,-13.07,20250307,590000,25.08,20250102,849000,-13.07,20250307,510000,44.71,20240805,0.09,Y,003240,5000,55 억,,53641,N,N,92,N,00,N +20250423,130143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,739000,6000,2,0.82,570840000,772,36.83,740000,749000,733000,952000,514000,733000,739430.05,4.82,0,16,762333,747666,721333,706666,680333,755000,714000,56,219000,5000,527760,1000,1,1113400,8228,3.84,0.20,12,0.07,192681.00,3784691.00,849000,20250307,-12.96,510000,20240805,44.90,849000,-12.96,20250307,590000,25.25,20250102,849000,-12.96,20250307,510000,44.90,20240805,0.09,Y,003240,5000,55 억,,53641,N,N,92,N,00,N +20250423,120144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,740000,7000,2,0.95,544980000,737,35.16,740000,749000,733000,952000,514000,733000,739457.26,4.82,0,21,762333,747666,721333,706666,680333,755000,714000,56,219000,5000,527760,1000,1,1113400,8239,3.84,0.20,12,0.07,192681.00,3784691.00,849000,20250307,-12.84,510000,20240805,45.10,849000,-12.84,20250307,590000,25.42,20250102,849000,-12.84,20250307,510000,45.10,20240805,0.09,Y,003240,5000,55 억,,53641,N,N,92,N,00,N +20250423,110143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,740000,7000,2,0.95,470264000,636,30.34,740000,749000,733000,952000,514000,733000,739408.81,4.82,0,57,762333,747666,721333,706666,680333,755000,714000,56,219000,5000,527760,1000,1,1113400,8239,3.84,0.20,12,0.06,192681.00,3784691.00,849000,20250307,-12.84,510000,20240805,45.10,849000,-12.84,20250307,590000,25.42,20250102,849000,-12.84,20250307,510000,45.10,20240805,0.09,Y,003240,5000,55 억,,53641,N,N,92,N,00,N +20250423,100143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,741000,8000,2,1.09,377222000,510,24.33,740000,749000,733000,952000,514000,733000,739650.98,4.82,0,69,762333,747666,721333,706666,680333,755000,714000,56,219000,5000,527760,1000,1,1113400,8250,3.85,0.20,12,0.05,192681.00,3784691.00,849000,20250307,-12.72,510000,20240805,45.29,849000,-12.72,20250307,590000,25.59,20250102,849000,-12.72,20250307,510000,45.29,20240805,0.09,Y,003240,5000,55 억,,53641,N,N,92,N,00,N +20250423,090144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,740000,7000,2,0.95,6668000,9,0.43,740000,748000,740000,952000,514000,733000,740888.89,4.82,0,1,762333,747666,721333,706666,680333,755000,714000,56,219000,5000,527760,1000,1,1113400,8239,3.84,0.20,12,0.00,192681.00,3784691.00,849000,20250307,-12.84,510000,20240805,45.10,849000,-12.84,20250307,590000,25.42,20250102,849000,-12.84,20250307,510000,45.10,20240805,0.09,Y,003240,5000,55 억,,53641,N,N,92,N,00,N 20250422,160140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,733000,49000,2,7.16,1506102000,2096,489.72,695000,736000,695000,889000,479000,684000,718428.02,4.83,0,-88,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,8161,3.80,0.19,12,0.19,192681.00,3784691.00,849000,20250307,-13.66,510000,20240805,43.73,849000,-13.66,20250307,590000,24.24,20250102,849000,-13.66,20250307,510000,43.73,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,92,N,00,N 20250422,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,733000,49000,2,7.16,1406476000,1960,457.94,695000,735000,695000,889000,479000,684000,717589.80,4.83,0,-52,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,8161,3.80,0.19,12,0.18,192681.00,3784691.00,849000,20250307,-13.66,510000,20240805,43.73,849000,-13.66,20250307,590000,24.24,20250102,849000,-13.66,20250307,510000,43.73,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N 20250422,140143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,721000,37000,2,5.41,1030312000,1443,337.15,695000,726000,695000,889000,479000,684000,714006.93,4.83,0,62,701333,692666,678333,669666,655333,697000,674000,56,205000,5000,492480,1000,1,1113400,8028,3.74,0.19,12,0.13,192681.00,3784691.00,849000,20250307,-15.08,510000,20240805,41.37,849000,-15.08,20250307,590000,22.20,20250102,849000,-15.08,20250307,510000,41.37,20240805,0.09,Y,003240,5000,55 억,,53751,N,N,13,N,00,N diff --git a/003280/price/prices-20250401.csv b/003280/price/prices-20250401.csv index 07f3be9d8ab6..8ff81400d179 100644 --- a/003280/price/prices-20250401.csv +++ b/003280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1611,25,2,1.58,1347082824,841386,67.80,1598,1614,1588,2060,1111,1586,1601.03,1.14,0,241504,1630,1608,1595,1573,1560,1601,1566,1202,474,500,1140,1,1,240424899,3873,9.76,1.69,12,0.35,165.00,951.00,3570,20240419,-54.87,1414,20250409,13.93,2055,-21.61,20250115,1414,13.93,20250409,3075,-47.61,20240807,1414,13.93,20250409,2.49,Y,003280,500,1202 억,,2735837,N,N,23416,N,00,N +20250423,150144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1607,21,2,1.32,1105108755,691128,55.69,1598,1614,1588,2060,1111,1586,1599.00,1.14,0,158670,1630,1608,1595,1573,1560,1601,1566,1202,474,500,1140,1,1,240424899,3864,9.74,1.69,12,0.29,165.00,951.00,3570,20240419,-54.99,1414,20250409,13.65,2055,-21.80,20250115,1414,13.65,20250409,3075,-47.74,20240807,1414,13.65,20250409,2.49,Y,003280,500,1202 억,,2735837,N,N,92657,N,00,N +20250423,140143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1601,15,2,0.95,937906198,587012,47.30,1598,1614,1588,2060,1111,1586,1597.77,1.14,0,110128,1630,1608,1595,1573,1560,1601,1566,1202,474,500,1140,1,1,240424899,3849,9.70,1.68,12,0.24,165.00,951.00,3570,20240419,-55.15,1414,20250409,13.22,2055,-22.09,20250115,1414,13.22,20250409,3075,-47.93,20240807,1414,13.22,20250409,2.49,Y,003280,500,1202 억,,2735837,N,N,92657,N,00,N +20250423,130143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1601,15,2,0.95,826811016,517628,41.71,1598,1614,1588,2060,1111,1586,1597.31,1.14,0,83423,1630,1608,1595,1573,1560,1601,1566,1202,474,500,1140,1,1,240424899,3849,9.70,1.68,12,0.22,165.00,951.00,3570,20240419,-55.15,1414,20250409,13.22,2055,-22.09,20250115,1414,13.22,20250409,3075,-47.93,20240807,1414,13.22,20250409,2.49,Y,003280,500,1202 억,,2735837,N,N,92657,N,00,N +20250423,120144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1596,10,2,0.63,672981548,421502,33.97,1598,1614,1588,2060,1111,1586,1596.63,1.14,0,81841,1630,1608,1595,1573,1560,1601,1566,1202,474,500,1140,1,1,240424899,3837,9.67,1.68,12,0.18,165.00,951.00,3570,20240419,-55.29,1414,20250409,12.87,2055,-22.34,20250115,1414,12.87,20250409,3075,-48.10,20240807,1414,12.87,20250409,2.49,Y,003280,500,1202 억,,2735837,N,N,92657,N,00,N +20250423,110143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1599,13,2,0.82,595522471,373014,30.06,1598,1614,1588,2060,1111,1586,1596.52,1.14,0,73909,1630,1608,1595,1573,1560,1601,1566,1202,474,500,1140,1,1,240424899,3844,9.69,1.68,12,0.16,165.00,951.00,3570,20240419,-55.21,1414,20250409,13.08,2055,-22.19,20250115,1414,13.08,20250409,3075,-48.00,20240807,1414,13.08,20250409,2.49,Y,003280,500,1202 억,,2735837,N,N,92657,N,00,N +20250423,100144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1597,11,2,0.69,482264760,302195,24.35,1598,1614,1588,2060,1111,1586,1595.88,1.14,0,44094,1630,1608,1595,1573,1560,1601,1566,1202,474,500,1140,1,1,240424899,3840,9.68,1.68,12,0.13,165.00,951.00,3570,20240419,-55.27,1414,20250409,12.94,2055,-22.29,20250115,1414,12.94,20250409,3075,-48.07,20240807,1414,12.94,20250409,2.49,Y,003280,500,1202 억,,2735837,N,N,92657,N,00,N +20250423,090144,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1605,19,2,1.20,84844640,53082,4.28,1598,1614,1592,2060,1111,1586,1598.42,1.14,0,14036,1630,1608,1595,1573,1560,1601,1566,1202,474,500,1140,1,1,240424899,3859,9.73,1.69,12,0.02,165.00,951.00,3570,20240419,-55.04,1414,20250409,13.51,2055,-21.90,20250115,1414,13.51,20250409,3075,-47.80,20240807,1414,13.51,20250409,2.49,Y,003280,500,1202 억,,2735837,N,N,92657,N,00,N 20250422,160141,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1586,-22,5,-1.37,1863800344,1168977,88.63,1600,1617,1582,2090,1126,1608,1594.43,1.18,0,-96310,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3813,9.61,1.67,12,0.49,165.00,951.00,4050,20240411,-60.84,1414,20250409,12.16,2055,-22.82,20250115,1414,12.16,20250409,3085,-48.59,20240422,1414,12.16,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,92657,N,00,N 20250422,150143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1585,-23,5,-1.43,1702232150,1067099,80.91,1600,1617,1582,2090,1126,1608,1595.20,1.18,0,-143135,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3811,9.61,1.67,12,0.44,165.00,951.00,4050,20240411,-60.86,1414,20250409,12.09,2055,-22.87,20250115,1414,12.09,20250409,3085,-48.62,20240422,1414,12.09,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N 20250422,140143,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1592,-16,5,-1.00,1522800355,953904,72.32,1600,1617,1583,2090,1126,1608,1596.39,1.18,0,-132923,1664,1636,1610,1582,1556,1650,1596,1202,482,500,1150,1,1,240424899,3828,9.65,1.67,12,0.40,165.00,951.00,4050,20240411,-60.69,1414,20250409,12.59,2055,-22.53,20250115,1414,12.59,20250409,3085,-48.40,20240422,1414,12.59,20250409,2.23,Y,003280,500,1202 억,,2829980,N,N,20697,N,00,N diff --git a/003300/price/prices-20250401.csv b/003300/price/prices-20250401.csv index 59edd25d97f2..cd9150b0bffc 100644 --- a/003300/price/prices-20250401.csv +++ b/003300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14350,140,2,0.99,201718090,14123,101.64,14290,14390,14130,18470,9950,14210,14282.95,4.20,0,3406,14363,14286,14173,14096,13983,14325,14135,334,4260,1000,10230,10,1,30832884,4425,3.73,0.27,12,0.05,3852.00,52884.00,16040,20241226,-10.54,12030,20240417,19.29,14410,-0.42,20250114,13490,6.38,20250403,16040,-10.54,20241226,12390,15.82,20240426,0.04,Y,003300,1000,333 억,,1295590,N,N,56,N,00,N +20250423,150144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14280,70,2,0.49,195867920,13714,98.70,14290,14390,14130,18470,9950,14210,14282.33,4.20,0,3311,14363,14286,14173,14096,13983,14325,14135,334,4260,1000,10230,10,1,30832884,4403,3.71,0.27,12,0.04,3852.00,52884.00,16040,20241226,-10.97,12030,20240417,18.70,14410,-0.90,20250114,13490,5.86,20250403,16040,-10.97,20241226,12390,15.25,20240426,0.04,Y,003300,1000,333 억,,1295590,N,N,11,N,00,N +20250423,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14280,70,2,0.49,153977630,10776,77.55,14290,14390,14130,18470,9950,14210,14288.94,4.20,0,2357,14363,14286,14173,14096,13983,14325,14135,334,4260,1000,10230,10,1,30832884,4403,3.71,0.27,12,0.03,3852.00,52884.00,16040,20241226,-10.97,12030,20240417,18.70,14410,-0.90,20250114,13490,5.86,20250403,16040,-10.97,20241226,12390,15.25,20240426,0.04,Y,003300,1000,333 억,,1295590,N,N,11,N,00,N +20250423,130144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14310,100,2,0.70,108824170,7620,54.84,14290,14390,14130,18470,9950,14210,14281.39,4.20,0,1734,14363,14286,14173,14096,13983,14325,14135,334,4260,1000,10230,10,1,30832884,4412,3.71,0.27,12,0.02,3852.00,52884.00,16040,20241226,-10.79,12030,20240417,18.95,14410,-0.69,20250114,13490,6.08,20250403,16040,-10.79,20241226,12390,15.50,20240426,0.04,Y,003300,1000,333 억,,1295590,N,N,11,N,00,N +20250423,120144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14290,80,2,0.56,100084170,7009,50.44,14290,14390,14130,18470,9950,14210,14279.38,4.20,0,1699,14363,14286,14173,14096,13983,14325,14135,334,4260,1000,10230,10,1,30832884,4406,3.71,0.27,12,0.02,3852.00,52884.00,16040,20241226,-10.91,12030,20240417,18.79,14410,-0.83,20250114,13490,5.93,20250403,16040,-10.91,20241226,12390,15.33,20240426,0.04,Y,003300,1000,333 억,,1295590,N,N,11,N,00,N +20250423,110143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14360,150,2,1.06,70712740,4960,35.70,14290,14360,14130,18470,9950,14210,14256.60,4.20,0,1634,14363,14286,14173,14096,13983,14325,14135,334,4260,1000,10230,10,1,30832884,4428,3.73,0.27,12,0.02,3852.00,52884.00,16040,20241226,-10.47,12030,20240417,19.37,14410,-0.35,20250114,13490,6.45,20250403,16040,-10.47,20241226,12390,15.90,20240426,0.04,Y,003300,1000,333 억,,1295590,N,N,11,N,00,N +20250423,100144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14290,80,2,0.56,38056460,2682,19.30,14290,14290,14130,18470,9950,14210,14189.58,4.20,0,499,14363,14286,14173,14096,13983,14325,14135,334,4260,1000,10230,10,1,30832884,4406,3.71,0.27,12,0.01,3852.00,52884.00,16040,20241226,-10.91,12030,20240417,18.79,14410,-0.83,20250114,13490,5.93,20250403,16040,-10.91,20241226,12390,15.33,20240426,0.04,Y,003300,1000,333 억,,1295590,N,N,11,N,00,N +20250423,090145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14220,10,2,0.07,928780,65,0.47,14290,14290,14220,18470,9950,14210,14288.92,4.20,0,12,14363,14286,14173,14096,13983,14325,14135,334,4260,1000,10230,10,1,30832884,4384,3.69,0.27,12,0.00,3852.00,52884.00,16040,20241226,-11.35,12030,20240417,18.20,14410,-1.32,20250114,13490,5.41,20250403,16040,-11.35,20241226,12390,14.77,20240426,0.04,Y,003300,1000,333 억,,1295590,N,N,11,N,00,N 20250422,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14210,170,2,1.21,196598860,13892,102.95,14150,14250,14060,18250,9830,14040,14151.95,4.20,0,1425,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4381,3.69,0.27,12,0.05,3852.00,52884.00,16040,20241226,-11.41,12030,20240417,18.12,14410,-1.39,20250114,13490,5.34,20250403,16040,-11.41,20241226,12120,17.24,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,11,N,00,N 20250422,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14190,150,2,1.07,166372505,11764,87.18,14150,14250,14060,18250,9830,14040,14142.51,4.20,0,831,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4375,3.68,0.27,12,0.04,3852.00,52884.00,16040,20241226,-11.53,12030,20240417,17.96,14410,-1.53,20250114,13490,5.19,20250403,16040,-11.53,20241226,12120,17.08,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N 20250422,140143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14090,50,2,0.36,137495335,9725,72.07,14150,14250,14060,18250,9830,14040,14138.34,4.20,0,814,14246,14142,13996,13892,13746,14195,13945,334,4210,1000,10100,10,1,30832884,4344,3.66,0.27,12,0.03,3852.00,52884.00,16040,20241226,-12.16,12030,20240417,17.12,14410,-2.22,20250114,13490,4.45,20250403,16040,-12.16,20241226,12120,16.25,20240422,0.04,Y,003300,1000,333 억,,1294703,N,N,2,N,00,N diff --git a/003310/price/prices-20250401.csv b/003310/price/prices-20250401.csv index 675c08d668c8..3b94f9136967 100644 --- a/003310/price/prices-20250401.csv +++ b/003310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160142,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,-210,5,-7.79,7758274075,3159632,52.89,2600,2600,2410,3500,1890,2695,2455.17,2.38,0,4990,3191,2942,2801,2552,2411,2872,2482,187,805,500,1990,5,1,35392350,879,10.57,1.05,12,8.93,235.00,2360.00,3340,20250421,-25.60,1298,20240909,91.45,3340,-25.60,20250421,1412,75.99,20250102,3340,-25.60,20250421,1298,91.45,20240909,6.50,Y,003310,500,186 억,,842693,N,N,1200,N,00,Y +20250423,150144,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,-195,5,-7.24,7295214205,2973290,49.77,2600,2600,2410,3500,1890,2695,2453.50,2.38,0,394,3191,2942,2801,2552,2411,2872,2482,187,805,500,1990,5,1,35392350,885,10.64,1.06,12,8.40,235.00,2360.00,3340,20250421,-25.15,1298,20240909,92.60,3340,-25.15,20250421,1412,77.05,20250102,3340,-25.15,20250421,1298,92.60,20240909,6.50,Y,003310,500,186 억,,842693,N,N,1231,N,00,Y +20250423,140144,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2485,-210,5,-7.79,6699553815,2734555,45.77,2600,2600,2410,3500,1890,2695,2449.87,2.38,0,518,3191,2942,2801,2552,2411,2872,2482,187,805,500,1990,5,1,35392350,879,10.57,1.05,12,7.73,235.00,2360.00,3340,20250421,-25.60,1298,20240909,91.45,3340,-25.60,20250421,1412,75.99,20250102,3340,-25.60,20250421,1298,91.45,20240909,6.50,Y,003310,500,186 억,,842693,N,N,1231,N,00,Y +20250423,130144,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2425,-270,5,-10.02,6245906235,2550058,42.68,2600,2600,2410,3500,1890,2695,2449.22,2.38,0,1202,3191,2942,2801,2552,2411,2872,2482,187,805,500,1990,5,1,35392350,858,10.32,1.03,12,7.21,235.00,2360.00,3340,20250421,-27.40,1298,20240909,86.83,3340,-27.40,20250421,1412,71.74,20250102,3340,-27.40,20250421,1298,86.83,20240909,6.50,Y,003310,500,186 억,,842693,N,N,1231,N,00,Y +20250423,120144,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2495,-200,5,-7.42,5648263320,2305489,38.59,2600,2600,2410,3500,1890,2695,2449.81,2.38,0,1202,3191,2942,2801,2552,2411,2872,2482,187,805,500,1990,5,1,35392350,883,10.62,1.06,12,6.51,235.00,2360.00,3340,20250421,-25.30,1298,20240909,92.22,3340,-25.30,20250421,1412,76.70,20250102,3340,-25.30,20250421,1298,92.22,20240909,6.50,Y,003310,500,186 억,,842693,N,N,1231,N,00,Y +20250423,110144,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2455,-240,5,-8.91,4930616545,2017416,33.77,2600,2600,2410,3500,1890,2695,2443.89,2.38,0,1202,3191,2942,2801,2552,2411,2872,2482,187,805,500,1990,5,1,35392350,869,10.45,1.04,12,5.70,235.00,2360.00,3340,20250421,-26.50,1298,20240909,89.14,3340,-26.50,20250421,1412,73.87,20250102,3340,-26.50,20250421,1298,89.14,20240909,6.50,Y,003310,500,186 억,,842693,N,N,1231,N,00,Y +20250423,100144,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2425,-270,5,-10.02,3941017310,1610569,26.96,2600,2600,2410,3500,1890,2695,2446.81,2.38,0,1202,3191,2942,2801,2552,2411,2872,2482,187,805,500,1990,5,1,35392350,858,10.32,1.03,12,4.55,235.00,2360.00,3340,20250421,-27.40,1298,20240909,86.83,3340,-27.40,20250421,1412,71.74,20250102,3340,-27.40,20250421,1298,86.83,20240909,6.50,Y,003310,500,186 억,,842693,N,N,1231,N,00,Y +20250423,090145,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-95,5,-3.53,728474435,280144,4.69,2600,2600,2600,3500,1890,2695,2600.00,2.38,0,1594,3191,2942,2801,2552,2411,2872,2482,187,805,500,1990,5,1,35392350,920,11.06,1.10,12,0.79,235.00,2360.00,3340,20250421,-22.16,1298,20240909,100.31,3340,-22.16,20250421,1412,84.14,20250102,3340,-22.16,20250421,1298,100.31,20240909,6.50,Y,003310,500,186 억,,842693,N,N,1231,N,00,Y 20250422,160141,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2695,-620,5,-18.70,16121465115,5833015,8.08,3050,3050,2660,4305,2325,3315,2761.85,2.03,0,118223,3758,3536,3118,2896,2478,3647,3007,187,990,500,2450,5,1,35392350,954,11.47,1.14,12,16.48,235.00,2360.00,3340,20250421,-19.31,1298,20240909,107.63,3340,-19.31,20250421,1412,90.86,20250102,3340,-19.31,20250421,1298,107.63,20240909,3.04,Y,003310,500,186 억,,717845,N,N,1231,N,01,Y 20250422,150144,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,-605,5,-18.25,15309836220,5531854,7.67,3050,3050,2660,4305,2325,3315,2765.19,2.03,0,117852,3758,3536,3118,2896,2478,3647,3007,187,990,500,2450,5,1,35392350,959,11.53,1.15,12,15.63,235.00,2360.00,3340,20250421,-18.86,1298,20240909,108.78,3340,-18.86,20250421,1412,91.93,20250102,3340,-18.86,20250421,1298,108.78,20240909,3.04,Y,003310,500,186 억,,717845,N,N,215147,N,01,Y 20250422,140144,59,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,-635,5,-19.16,14054790995,5067105,7.02,3050,3050,2660,4305,2325,3315,2771.15,2.03,0,73935,3758,3536,3118,2896,2478,3647,3007,187,990,500,2450,5,1,35392350,949,11.40,1.14,12,14.32,235.00,2360.00,3340,20250421,-19.76,1298,20240909,106.47,3340,-19.76,20250421,1412,89.80,20250102,3340,-19.76,20250421,1298,106.47,20240909,3.04,Y,003310,500,186 억,,717845,N,N,215147,N,01,Y diff --git a/003350/price/prices-20250401.csv b/003350/price/prices-20250401.csv index d984829088af..4a1d420f48b0 100644 --- a/003350/price/prices-20250401.csv +++ b/003350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50000,100,2,0.20,1450860900,29116,99.00,50400,50500,49500,64800,34950,49900,49830.25,1.28,0,-4662,51133,50516,50183,49566,49233,50350,49400,23,14900,500,34930,100,1,4532000,2266,9.79,2.99,12,0.64,5105.00,16698.00,89400,20240903,-44.07,24600,20240416,103.25,55400,-9.75,20250402,42250,18.34,20250210,89400,-44.07,20240903,25600,95.31,20240425,3.21,Y,003350,500,22 억,,57990,N,N,258,N,00,N +20250423,150145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49950,50,2,0.10,1267369250,25446,86.52,50400,50500,49500,64800,34950,49900,49806.23,1.28,0,-4898,51133,50516,50183,49566,49233,50350,49400,23,14900,500,34930,50,1,4532000,2264,9.78,2.99,12,0.56,5105.00,16698.00,89400,20240903,-44.13,24600,20240416,103.05,55400,-9.84,20250402,42250,18.22,20250210,89400,-44.13,20240903,25600,95.12,20240425,3.21,Y,003350,500,22 억,,57990,N,N,543,N,00,N +20250423,140144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49650,-250,5,-0.50,1125457100,22603,76.85,50400,50500,49500,64800,34950,49900,49792.38,1.28,0,-5526,51133,50516,50183,49566,49233,50350,49400,23,14900,500,34930,50,1,4532000,2250,9.73,2.97,12,0.50,5105.00,16698.00,89400,20240903,-44.46,24600,20240416,101.83,55400,-10.38,20250402,42250,17.51,20250210,89400,-44.46,20240903,25600,93.95,20240425,3.21,Y,003350,500,22 억,,57990,N,N,543,N,00,N +20250423,130144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49550,-350,5,-0.70,1058427350,21252,72.26,50400,50500,49500,64800,34950,49900,49803.66,1.28,0,-5777,51133,50516,50183,49566,49233,50350,49400,23,14900,500,34930,50,1,4532000,2246,9.71,2.97,12,0.47,5105.00,16698.00,89400,20240903,-44.57,24600,20240416,101.42,55400,-10.56,20250402,42250,17.28,20250210,89400,-44.57,20240903,25600,93.55,20240425,3.21,Y,003350,500,22 억,,57990,N,N,543,N,00,N +20250423,120145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49650,-250,5,-0.50,974534100,19560,66.51,50400,50500,49500,64800,34950,49900,49822.81,1.28,0,-4731,51133,50516,50183,49566,49233,50350,49400,23,14900,500,34930,50,1,4532000,2250,9.73,2.97,12,0.43,5105.00,16698.00,89400,20240903,-44.46,24600,20240416,101.83,55400,-10.38,20250402,42250,17.51,20250210,89400,-44.46,20240903,25600,93.95,20240425,3.21,Y,003350,500,22 억,,57990,N,N,543,N,00,N +20250423,110144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49550,-350,5,-0.70,884674250,17748,60.35,50400,50500,49500,64800,34950,49900,49846.42,1.28,0,-4454,51133,50516,50183,49566,49233,50350,49400,23,14900,500,34930,50,1,4532000,2246,9.71,2.97,12,0.39,5105.00,16698.00,89400,20240903,-44.57,24600,20240416,101.42,55400,-10.56,20250402,42250,17.28,20250210,89400,-44.57,20240903,25600,93.55,20240425,3.21,Y,003350,500,22 억,,57990,N,N,543,N,00,N +20250423,100144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49650,-250,5,-0.50,659570850,13207,44.91,50400,50500,49550,64800,34950,49900,49941.00,1.28,0,-5329,51133,50516,50183,49566,49233,50350,49400,23,14900,500,34930,50,1,4532000,2250,9.73,2.97,12,0.29,5105.00,16698.00,89400,20240903,-44.46,24600,20240416,101.83,55400,-10.38,20250402,42250,17.51,20250210,89400,-44.46,20240903,25600,93.95,20240425,3.21,Y,003350,500,22 억,,57990,N,N,543,N,00,N +20250423,090145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,50300,400,2,0.80,77973100,1548,5.26,50400,50500,50300,64800,34950,49900,50370.22,1.28,0,-562,51133,50516,50183,49566,49233,50350,49400,23,14900,500,34930,100,1,4532000,2280,9.85,3.01,12,0.03,5105.00,16698.00,89400,20240903,-43.74,24600,20240416,104.47,55400,-9.21,20250402,42250,19.05,20250210,89400,-43.74,20240903,25600,96.48,20240425,3.21,Y,003350,500,22 억,,57990,N,N,543,N,00,N 20250422,160141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,-1100,5,-2.16,1474119575,29410,56.37,50700,50800,49850,66300,35700,51000,50123.07,1.25,0,1179,53600,52300,51400,50100,49200,51850,49650,23,15300,500,35700,50,1,4532000,2261,9.77,2.99,12,0.65,5105.00,16698.00,89400,20240903,-44.18,24050,20240411,107.48,55400,-9.93,20250402,42250,18.11,20250210,89400,-44.18,20240903,25500,95.69,20240422,3.15,Y,003350,500,22 억,,56733,N,N,543,N,00,N 20250422,150144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,-1100,5,-2.16,1337206475,26667,51.12,50700,50800,49850,66300,35700,51000,50144.62,1.25,0,1648,53600,52300,51400,50100,49200,51850,49650,23,15300,500,35700,50,1,4532000,2261,9.77,2.99,12,0.59,5105.00,16698.00,89400,20240903,-44.18,24050,20240411,107.48,55400,-9.93,20250402,42250,18.11,20250210,89400,-44.18,20240903,25500,95.69,20240422,3.15,Y,003350,500,22 억,,56733,N,N,1132,N,00,N 20250422,140144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,49900,-1100,5,-2.16,1161648425,23152,44.38,50700,50800,49900,66300,35700,51000,50174.86,1.25,0,812,53600,52300,51400,50100,49200,51850,49650,23,15300,500,35700,50,1,4532000,2261,9.77,2.99,12,0.51,5105.00,16698.00,89400,20240903,-44.18,24050,20240411,107.48,55400,-9.93,20250402,42250,18.11,20250210,89400,-44.18,20240903,25500,95.69,20240422,3.15,Y,003350,500,22 억,,56733,N,N,1132,N,00,N diff --git a/003380/price/prices-20250401.csv b/003380/price/prices-20250401.csv index 852a492a1dcf..843ebc022622 100644 --- a/003380/price/prices-20250401.csv +++ b/003380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5800,120,2,2.11,1768198485,303482,411.38,5730,5910,5680,7380,3980,5680,5826.96,7.73,0,-39835,5813,5746,5713,5646,5613,5730,5630,112,1700,100,4310,10,1,112005621,6496,24.68,0.21,12,0.27,235.00,27586.00,6650,20240510,-12.78,4990,20240910,16.23,6160,-5.84,20250324,5090,13.95,20250228,6650,-12.78,20240510,4990,16.23,20240910,0.39,Y,003380,100,112 억,,8656976,N,N,16444,N,00,N +20250423,150145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5840,160,2,2.82,1686444485,289404,392.30,5730,5910,5680,7380,3980,5680,5827.30,7.73,0,-32898,5813,5746,5713,5646,5613,5730,5630,112,1700,100,4310,10,1,112005621,6541,24.85,0.21,12,0.26,235.00,27586.00,6650,20240510,-12.18,4990,20240910,17.03,6160,-5.19,20250324,5090,14.73,20250228,6650,-12.18,20240510,4990,17.03,20240910,0.39,Y,003380,100,112 억,,8656976,N,N,6621,N,00,N +20250423,140145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5870,190,2,3.35,1246064965,214043,290.15,5730,5910,5680,7380,3980,5680,5821.57,7.73,0,-2160,5813,5746,5713,5646,5613,5730,5630,112,1700,100,4310,10,1,112005621,6575,24.98,0.21,12,0.19,235.00,27586.00,6650,20240510,-11.73,4990,20240910,17.64,6160,-4.71,20250324,5090,15.32,20250228,6650,-11.73,20240510,4990,17.64,20240910,0.39,Y,003380,100,112 억,,8656976,N,N,6621,N,00,N +20250423,130144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5870,190,2,3.35,1119253245,192439,260.86,5730,5910,5680,7380,3980,5680,5816.15,7.73,0,2396,5813,5746,5713,5646,5613,5730,5630,112,1700,100,4310,10,1,112005621,6575,24.98,0.21,12,0.17,235.00,27586.00,6650,20240510,-11.73,4990,20240910,17.64,6160,-4.71,20250324,5090,15.32,20250228,6650,-11.73,20240510,4990,17.64,20240910,0.39,Y,003380,100,112 억,,8656976,N,N,6621,N,00,N +20250423,120145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5870,190,2,3.35,963030825,165805,224.76,5730,5910,5680,7380,3980,5680,5808.21,7.73,0,-5728,5813,5746,5713,5646,5613,5730,5630,112,1700,100,4310,10,1,112005621,6575,24.98,0.21,12,0.15,235.00,27586.00,6650,20240510,-11.73,4990,20240910,17.64,6160,-4.71,20250324,5090,15.32,20250228,6650,-11.73,20240510,4990,17.64,20240910,0.39,Y,003380,100,112 억,,8656976,N,N,6621,N,00,N +20250423,110144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5860,180,2,3.17,869444760,149874,203.16,5730,5890,5680,7380,3980,5680,5801.17,7.73,0,-8803,5813,5746,5713,5646,5613,5730,5630,112,1700,100,4310,10,1,112005621,6564,24.94,0.21,12,0.13,235.00,27586.00,6650,20240510,-11.88,4990,20240910,17.43,6160,-4.87,20250324,5090,15.13,20250228,6650,-11.88,20240510,4990,17.43,20240910,0.39,Y,003380,100,112 억,,8656976,N,N,6621,N,00,N +20250423,100145,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5820,140,2,2.46,650849910,112550,152.57,5730,5840,5680,7380,3980,5680,5782.76,7.73,0,-21928,5813,5746,5713,5646,5613,5730,5630,112,1700,100,4310,10,1,112005621,6519,24.77,0.21,12,0.10,235.00,27586.00,6650,20240510,-12.48,4990,20240910,16.63,6160,-5.52,20250324,5090,14.34,20250228,6650,-12.48,20240510,4990,16.63,20240910,0.39,Y,003380,100,112 억,,8656976,N,N,6621,N,00,N +20250423,090146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5730,50,2,0.88,14774250,2579,3.50,5730,5740,5720,7380,3980,5680,5728.71,7.73,0,-78,5813,5746,5713,5646,5613,5730,5630,112,1700,100,4310,10,1,112005621,6418,24.38,0.21,12,0.00,235.00,27586.00,6650,20240510,-13.83,4990,20240910,14.83,6160,-6.98,20250324,5090,12.57,20250228,6650,-13.83,20240510,4990,14.83,20240910,0.39,Y,003380,100,112 억,,8656976,N,N,6621,N,00,N 20250422,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5680,-100,5,-1.73,422347495,73771,57.45,5780,5780,5680,7510,4050,5780,5725.25,7.75,0,-28483,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6362,24.17,0.21,12,0.07,235.00,27586.00,6650,20240510,-14.59,4990,20240910,13.83,6160,-7.79,20250324,5090,11.59,20250228,6650,-14.59,20240510,4990,13.83,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,6621,N,00,N 20250422,150144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5700,-80,5,-1.38,276913625,48250,37.58,5780,5780,5700,7510,4050,5780,5739.14,7.75,0,-16263,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6384,24.26,0.21,12,0.04,235.00,27586.00,6650,20240510,-14.29,4990,20240910,14.23,6160,-7.47,20250324,5090,11.98,20250228,6650,-14.29,20240510,4990,14.23,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N 20250422,140144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5740,-40,5,-0.69,191496225,33337,25.96,5780,5780,5710,7510,4050,5780,5744.25,7.75,0,-5280,5880,5830,5730,5680,5580,5855,5705,112,1730,100,4390,10,1,112005621,6429,24.43,0.21,12,0.03,235.00,27586.00,6650,20240510,-13.68,4990,20240910,15.03,6160,-6.82,20250324,5090,12.77,20250228,6650,-13.68,20240510,4990,15.03,20240910,0.37,Y,003380,100,112 억,,8685348,N,N,8835,N,00,N diff --git a/003460/price/prices-20250401.csv b/003460/price/prices-20250401.csv index ff95d9d3d301..3d157a74580d 100644 --- a/003460/price/prices-20250401.csv +++ b/003460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2350,-30,5,-1.26,43932140,18663,18.60,2380,2380,2345,3090,1670,2380,2353.97,1.20,0,-191,2406,2392,2366,2352,2326,2400,2360,567,710,1000,1760,5,1,56702415,1333,9.79,0.32,12,0.03,240.00,7363.00,2385,20240927,-1.47,2085,20240805,12.71,2380,0.00,20250422,2120,10.85,20250410,2385,-1.47,20240927,2085,12.71,20240805,0.11,Y,003460,1000,567 억,,680753,N,N,1178,N,00,N +20250423,150145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2350,-30,5,-1.26,36141895,15348,15.30,2380,2380,2345,3090,1670,2380,2354.83,1.20,0,2421,2406,2392,2366,2352,2326,2400,2360,567,710,1000,1760,5,1,56702415,1333,9.79,0.32,12,0.03,240.00,7363.00,2385,20240927,-1.47,2085,20240805,12.71,2380,0.00,20250422,2120,10.85,20250410,2385,-1.47,20240927,2085,12.71,20240805,0.11,Y,003460,1000,567 억,,680753,N,N,3156,N,00,N +20250423,140145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2360,-20,5,-0.84,23208850,9851,9.82,2380,2380,2350,3090,1670,2380,2355.99,1.20,0,-36,2406,2392,2366,2352,2326,2400,2360,567,710,1000,1760,5,1,56702415,1338,9.83,0.32,12,0.02,240.00,7363.00,2385,20240927,-1.05,2085,20240805,13.19,2380,0.00,20250422,2120,11.32,20250410,2385,-1.05,20240927,2085,13.19,20240805,0.11,Y,003460,1000,567 억,,680753,N,N,3156,N,00,N +20250423,130145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2370,-10,5,-0.42,15495080,6572,6.55,2380,2380,2350,3090,1670,2380,2357.74,1.20,0,-146,2406,2392,2366,2352,2326,2400,2360,567,710,1000,1760,5,1,56702415,1344,9.88,0.32,12,0.01,240.00,7363.00,2385,20240927,-0.63,2085,20240805,13.67,2380,0.00,20250422,2120,11.79,20250410,2385,-0.63,20240927,2085,13.67,20240805,0.11,Y,003460,1000,567 억,,680753,N,N,3156,N,00,N +20250423,120145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2370,-10,5,-0.42,15277040,6480,6.46,2380,2380,2350,3090,1670,2380,2357.57,1.20,0,-146,2406,2392,2366,2352,2326,2400,2360,567,710,1000,1760,5,1,56702415,1344,9.88,0.32,12,0.01,240.00,7363.00,2385,20240927,-0.63,2085,20240805,13.67,2380,0.00,20250422,2120,11.79,20250410,2385,-0.63,20240927,2085,13.67,20240805,0.11,Y,003460,1000,567 억,,680753,N,N,3156,N,00,N +20250423,110145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2370,-10,5,-0.42,14879670,6312,6.29,2380,2380,2350,3090,1670,2380,2357.36,1.20,0,-146,2406,2392,2366,2352,2326,2400,2360,567,710,1000,1760,5,1,56702415,1344,9.88,0.32,12,0.01,240.00,7363.00,2385,20240927,-0.63,2085,20240805,13.67,2380,0.00,20250422,2120,11.79,20250410,2385,-0.63,20240927,2085,13.67,20240805,0.11,Y,003460,1000,567 억,,680753,N,N,3156,N,00,N +20250423,100145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2365,-15,5,-0.63,13372130,5675,5.66,2380,2380,2350,3090,1670,2380,2356.32,1.20,0,34,2406,2392,2366,2352,2326,2400,2360,567,710,1000,1760,5,1,56702415,1341,9.85,0.32,12,0.01,240.00,7363.00,2385,20240927,-0.84,2085,20240805,13.43,2380,0.00,20250422,2120,11.56,20250410,2385,-0.84,20240927,2085,13.43,20240805,0.11,Y,003460,1000,567 억,,680753,N,N,3156,N,00,N +20250423,090146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2380,0,3,0.00,392700,165,0.16,2380,2380,2380,3090,1670,2380,2380.00,1.20,0,0,2406,2392,2366,2352,2326,2400,2360,567,710,1000,1760,5,1,56702415,1350,9.92,0.32,12,0.00,240.00,7363.00,2385,20240927,-0.21,2085,20240805,14.15,2380,0.00,20250422,2120,12.26,20250410,2385,-0.21,20240927,2085,14.15,20240805,0.11,Y,003460,1000,567 억,,680753,N,N,3156,N,00,N 20250422,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2380,30,2,1.28,237854541,100331,224.44,2340,2380,2340,3055,1645,2350,2370.70,1.20,0,803,2370,2360,2340,2330,2310,2365,2335,567,705,1000,1730,5,1,56702415,1350,9.92,0.32,12,0.18,240.00,7363.00,2385,20240927,-0.21,2085,20240805,14.15,2380,0.00,20250422,2120,12.26,20250410,2385,-0.21,20240927,2085,14.15,20240805,0.11,Y,003460,1000,567 억,,680524,N,N,3156,N,00,N 20250422,150144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2380,30,2,1.28,225224166,95008,212.53,2340,2380,2340,3055,1645,2350,2370.58,1.20,0,718,2370,2360,2340,2330,2310,2365,2335,567,705,1000,1730,5,1,56702415,1350,9.92,0.32,12,0.17,240.00,7363.00,2385,20240927,-0.21,2085,20240805,14.15,2380,0.00,20250422,2120,12.26,20250410,2385,-0.21,20240927,2085,14.15,20240805,0.11,Y,003460,1000,567 억,,680524,N,N,14,N,00,N 20250422,140145,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2380,30,2,1.28,220824871,93159,208.40,2340,2380,2340,3055,1645,2350,2370.41,1.20,0,486,2370,2360,2340,2330,2310,2365,2335,567,705,1000,1730,5,1,56702415,1350,9.92,0.32,12,0.16,240.00,7363.00,2385,20240927,-0.21,2085,20240805,14.15,2380,0.00,20250422,2120,12.26,20250410,2385,-0.21,20240927,2085,14.15,20240805,0.11,Y,003460,1000,567 억,,680524,N,N,14,N,00,N diff --git a/003470/price/prices-20250401.csv b/003470/price/prices-20250401.csv index 0f0c69ddebcf..d670c213024d 100644 --- a/003470/price/prices-20250401.csv +++ b/003470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2815,45,2,1.62,641941368,229000,54.26,2800,2820,2770,3600,1940,2770,2803.24,64.11,0,23237,2853,2811,2763,2721,2673,2832,2742,9980,830,5000,1990,5,1,199596576,5619,8.18,0.35,12,0.11,344.00,7957.00,3140,20240620,-10.35,2465,20250409,14.20,2855,-1.40,20250319,2465,14.20,20250409,3140,-10.35,20240620,2465,14.20,20250409,0.62,Y,003470,5000,9979 억,,127963816,N,N,13382,N,00,N +20250423,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2800,30,2,1.08,613591913,218911,51.87,2800,2820,2770,3600,1940,2770,2802.93,64.11,0,19995,2853,2811,2763,2721,2673,2832,2742,9980,830,5000,1990,5,1,199596576,5589,8.14,0.35,12,0.11,344.00,7957.00,3140,20240620,-10.83,2465,20250409,13.59,2855,-1.93,20250319,2465,13.59,20250409,3140,-10.83,20240620,2465,13.59,20250409,0.62,Y,003470,5000,9979 억,,127963816,N,N,26002,N,00,N +20250423,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2815,45,2,1.62,524840993,187315,44.38,2800,2820,2770,3600,1940,2770,2801.92,64.11,0,22317,2853,2811,2763,2721,2673,2832,2742,9980,830,5000,1990,5,1,199596576,5619,8.18,0.35,12,0.09,344.00,7957.00,3140,20240620,-10.35,2465,20250409,14.20,2855,-1.40,20250319,2465,14.20,20250409,3140,-10.35,20240620,2465,14.20,20250409,0.62,Y,003470,5000,9979 억,,127963816,N,N,26002,N,00,N +20250423,130145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2810,40,2,1.44,394134799,140827,33.37,2800,2820,2770,3600,1940,2770,2798.72,64.11,0,23203,2853,2811,2763,2721,2673,2832,2742,9980,830,5000,1990,5,1,199596576,5609,8.17,0.35,12,0.07,344.00,7957.00,3140,20240620,-10.51,2465,20250409,14.00,2855,-1.58,20250319,2465,14.00,20250409,3140,-10.51,20240620,2465,14.00,20250409,0.62,Y,003470,5000,9979 억,,127963816,N,N,26002,N,00,N +20250423,120145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2800,30,2,1.08,222915528,79869,18.93,2800,2805,2770,3600,1940,2770,2791.01,64.11,0,-4893,2853,2811,2763,2721,2673,2832,2742,9980,830,5000,1990,5,1,199596576,5589,8.14,0.35,12,0.04,344.00,7957.00,3140,20240620,-10.83,2465,20250409,13.59,2855,-1.93,20250319,2465,13.59,20250409,3140,-10.83,20240620,2465,13.59,20250409,0.62,Y,003470,5000,9979 억,,127963816,N,N,26002,N,00,N +20250423,110145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2792,22,2,0.79,164562499,59025,13.99,2800,2805,2770,3600,1940,2770,2788.01,64.11,0,-6330,2853,2811,2763,2721,2673,2832,2742,9980,830,5000,1990,5,1,199596576,5573,8.12,0.35,12,0.03,344.00,7957.00,3140,20240620,-11.08,2465,20250409,13.27,2855,-2.21,20250319,2465,13.27,20250409,3140,-11.08,20240620,2465,13.27,20250409,0.62,Y,003470,5000,9979 억,,127963816,N,N,26002,N,00,N +20250423,100145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2780,10,2,0.36,125347405,44968,10.66,2800,2805,2770,3600,1940,2770,2787.48,64.11,0,-9170,2853,2811,2763,2721,2673,2832,2742,9980,830,5000,1990,5,1,199596576,5549,8.08,0.35,12,0.02,344.00,7957.00,3140,20240620,-11.46,2465,20250409,12.78,2855,-2.63,20250319,2465,12.78,20250409,3140,-11.46,20240620,2465,12.78,20250409,0.62,Y,003470,5000,9979 억,,127963816,N,N,26002,N,00,N +20250423,090146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2790,20,2,0.72,44170980,15795,3.74,2800,2805,2775,3600,1940,2770,2796.52,64.11,0,-10338,2853,2811,2763,2721,2673,2832,2742,9980,830,5000,1990,5,1,199596576,5569,8.11,0.35,12,0.01,344.00,7957.00,3140,20240620,-11.15,2465,20250409,13.18,2855,-2.28,20250319,2465,13.18,20250409,3140,-11.15,20240620,2465,13.18,20250409,0.62,Y,003470,5000,9979 억,,127963816,N,N,26002,N,00,N 20250422,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2770,20,2,0.73,1169560410,421918,274.75,2745,2805,2715,3575,1925,2750,2772.01,64.03,0,174752,2790,2770,2735,2715,2680,2780,2725,9980,825,5000,1980,5,1,199596576,5529,8.05,0.35,12,0.21,344.00,7957.00,3140,20240620,-11.78,2465,20250409,12.37,2855,-2.98,20250319,2465,12.37,20250409,3140,-11.78,20240620,2465,12.37,20250409,0.62,Y,003470,5000,9979 억,,127795867,N,N,26002,N,00,N 20250422,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2775,25,2,0.91,1138186900,410593,267.37,2745,2805,2715,3575,1925,2750,2772.06,64.03,0,172927,2790,2770,2735,2715,2680,2780,2725,9980,825,5000,1980,5,1,199596576,5539,8.07,0.35,12,0.21,344.00,7957.00,3140,20240620,-11.62,2465,20250409,12.58,2855,-2.80,20250319,2465,12.58,20250409,3140,-11.62,20240620,2465,12.58,20250409,0.62,Y,003470,5000,9979 억,,127795867,N,N,185,N,00,N 20250422,140145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2775,25,2,0.91,1081895935,390304,254.16,2745,2805,2715,3575,1925,2750,2771.93,64.03,0,163450,2790,2770,2735,2715,2680,2780,2725,9980,825,5000,1980,5,1,199596576,5539,8.07,0.35,12,0.20,344.00,7957.00,3140,20240620,-11.62,2465,20250409,12.58,2855,-2.80,20250319,2465,12.58,20250409,3140,-11.62,20240620,2465,12.58,20250409,0.62,Y,003470,5000,9979 억,,127795867,N,N,185,N,00,N diff --git a/003480/price/prices-20250401.csv b/003480/price/prices-20250401.csv index 06fc59baba84..1c7d4615719f 100644 --- a/003480/price/prices-20250401.csv +++ b/003480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4160,-55,5,-1.30,538861112,130117,156.82,4215,4250,4090,5470,2955,4215,4141.36,1.69,0,-8009,4288,4251,4178,4141,4068,4270,4160,1551,1255,5000,3110,5,1,29529812,1228,2.17,0.30,12,0.44,1915.00,13993.00,4375,20250328,-4.91,3195,20240805,30.20,4375,-4.91,20250328,3390,22.71,20250402,4375,-4.91,20250328,3195,30.20,20240805,0.10,Y,003480,5000,1551 억,,498886,N,N,4,N,00,N +20250423,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4140,-75,5,-1.78,514044882,124137,149.61,4215,4250,4090,5470,2955,4215,4140.95,1.69,0,-4816,4288,4251,4178,4141,4068,4270,4160,1551,1255,5000,3110,5,1,29529812,1223,2.16,0.30,12,0.42,1915.00,13993.00,4375,20250328,-5.37,3195,20240805,29.58,4375,-5.37,20250328,3390,22.12,20250402,4375,-5.37,20250328,3195,29.58,20240805,0.10,Y,003480,5000,1551 억,,498886,N,N,690,N,00,N +20250423,140146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4140,-75,5,-1.78,498304405,120327,145.02,4215,4250,4090,5470,2955,4215,4141.25,1.69,0,-2788,4288,4251,4178,4141,4068,4270,4160,1551,1255,5000,3110,5,1,29529812,1223,2.16,0.30,12,0.41,1915.00,13993.00,4375,20250328,-5.37,3195,20240805,29.58,4375,-5.37,20250328,3390,22.12,20250402,4375,-5.37,20250328,3195,29.58,20240805,0.10,Y,003480,5000,1551 억,,498886,N,N,690,N,00,N +20250423,130145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4130,-85,5,-2.02,464265615,112078,135.08,4215,4250,4090,5470,2955,4215,4142.34,1.69,0,-3855,4288,4251,4178,4141,4068,4270,4160,1551,1255,5000,3110,5,1,29529812,1220,2.16,0.30,12,0.38,1915.00,13993.00,4375,20250328,-5.60,3195,20240805,29.26,4375,-5.60,20250328,3390,21.83,20250402,4375,-5.60,20250328,3195,29.26,20240805,0.10,Y,003480,5000,1551 억,,498886,N,N,690,N,00,N +20250423,120146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4125,-90,5,-2.14,400975415,96736,116.59,4215,4250,4090,5470,2955,4215,4145.05,1.69,0,3059,4288,4251,4178,4141,4068,4270,4160,1551,1255,5000,3110,5,1,29529812,1218,2.15,0.29,12,0.33,1915.00,13993.00,4375,20250328,-5.71,3195,20240805,29.11,4375,-5.71,20250328,3390,21.68,20250402,4375,-5.71,20250328,3195,29.11,20240805,0.10,Y,003480,5000,1551 억,,498886,N,N,690,N,00,N +20250423,110145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4140,-75,5,-1.78,316759400,76352,92.02,4215,4250,4090,5470,2955,4215,4148.67,1.69,0,17235,4288,4251,4178,4141,4068,4270,4160,1551,1255,5000,3110,5,1,29529812,1223,2.16,0.30,12,0.26,1915.00,13993.00,4375,20250328,-5.37,3195,20240805,29.58,4375,-5.37,20250328,3390,22.12,20250402,4375,-5.37,20250328,3195,29.58,20240805,0.10,Y,003480,5000,1551 억,,498886,N,N,690,N,00,N +20250423,100146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4150,-65,5,-1.54,163890980,39267,47.33,4215,4250,4150,5470,2955,4215,4173.76,1.69,0,2670,4288,4251,4178,4141,4068,4270,4160,1551,1255,5000,3110,5,1,29529812,1225,2.17,0.30,12,0.13,1915.00,13993.00,4375,20250328,-5.14,3195,20240805,29.89,4375,-5.14,20250328,3390,22.42,20250402,4375,-5.14,20250328,3195,29.89,20240805,0.10,Y,003480,5000,1551 억,,498886,N,N,690,N,00,N +20250423,090146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4240,25,2,0.59,2618475,621,0.75,4215,4240,4215,5470,2955,4215,4216.55,1.69,0,-219,4288,4251,4178,4141,4068,4270,4160,1551,1255,5000,3110,5,1,29529812,1252,2.21,0.30,12,0.00,1915.00,13993.00,4375,20250328,-3.09,3195,20240805,32.71,4375,-3.09,20250328,3390,25.07,20250402,4375,-3.09,20250328,3195,32.71,20240805,0.10,Y,003480,5000,1551 억,,498886,N,N,690,N,00,N 20250422,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4215,95,2,2.31,346199641,82972,140.35,4120,4215,4105,5350,2885,4120,4172.44,1.70,0,905,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1245,2.20,0.30,12,0.28,1915.00,13993.00,4375,20250328,-3.66,3195,20240805,31.92,4375,-3.66,20250328,3390,24.34,20250402,4375,-3.66,20250328,3195,31.92,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,690,N,00,N 20250422,150145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4200,80,2,1.94,322276556,77267,130.70,4120,4215,4105,5350,2885,4120,4170.95,1.70,0,-1188,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1240,2.19,0.30,12,0.26,1915.00,13993.00,4375,20250328,-4.00,3195,20240805,31.46,4375,-4.00,20250328,3390,23.89,20250402,4375,-4.00,20250328,3195,31.46,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N 20250422,140145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4185,65,2,1.58,263008301,63136,106.80,4120,4215,4105,5350,2885,4120,4165.74,1.70,0,-6484,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1236,2.19,0.30,12,0.21,1915.00,13993.00,4375,20250328,-4.34,3195,20240805,30.99,4375,-4.34,20250328,3390,23.45,20250402,4375,-4.34,20250328,3195,30.99,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N diff --git a/003490/price/prices-20250401.csv b/003490/price/prices-20250401.csv index d1324291cd75..c0a7fafe13ac 100644 --- a/003490/price/prices-20250401.csv +++ b/003490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160144,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20850,650,2,3.22,19206428350,928709,104.71,20500,20850,20350,26250,14150,20200,20680.67,35.31,-35045,-152347,20533,20366,20283,20116,20033,20325,20075,18411,6050,5000,15750,50,1,368220661,76774,5.85,0.74,12,0.25,3567.00,28356.00,26150,20241202,-20.27,19400,20240805,7.47,24950,-16.43,20250227,19990,4.30,20250409,26150,-20.27,20241202,19400,7.47,20240805,0.46,Y,003490,5000,18411 억,,64997066,N,N,23416,N,00,N +20250423,150146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20750,550,2,2.72,16743258450,810418,91.38,20500,20850,20350,26250,14150,20200,20660.03,35.31,-36980,-140807,20533,20366,20283,20116,20033,20325,20075,18411,6050,5000,15750,50,1,368220661,76406,5.82,0.73,12,0.22,3567.00,28356.00,26150,20241202,-20.65,19400,20240805,6.96,24950,-16.83,20250227,19990,3.80,20250409,26150,-20.65,20241202,19400,6.96,20240805,0.46,Y,003490,5000,18411 억,,64995131,N,N,79969,N,00,N +20250423,140146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,600,2,2.97,14741234625,714028,80.51,20500,20850,20350,26250,14150,20200,20645.18,35.32,-16926,-111497,20533,20366,20283,20116,20033,20325,20075,18411,6050,5000,15750,50,1,368220661,76590,5.83,0.73,12,0.19,3567.00,28356.00,26150,20241202,-20.46,19400,20240805,7.22,24950,-16.63,20250227,19990,4.05,20250409,26150,-20.46,20241202,19400,7.22,20240805,0.46,Y,003490,5000,18411 억,,65015185,N,N,79969,N,00,N +20250423,130146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,600,2,2.97,12809784900,621189,70.04,20500,20850,20350,26250,14150,20200,20621.40,35.33,1530,-87905,20533,20366,20283,20116,20033,20325,20075,18411,6050,5000,15750,50,1,368220661,76590,5.83,0.73,12,0.17,3567.00,28356.00,26150,20241202,-20.46,19400,20240805,7.22,24950,-16.63,20250227,19990,4.05,20250409,26150,-20.46,20241202,19400,7.22,20240805,0.46,Y,003490,5000,18411 억,,65033641,N,N,79969,N,00,N +20250423,120146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20800,600,2,2.97,11476857250,557028,62.81,20500,20850,20350,26250,14150,20200,20603.73,35.33,5911,-70616,20533,20366,20283,20116,20033,20325,20075,18411,6050,5000,15750,50,1,368220661,76590,5.83,0.73,12,0.15,3567.00,28356.00,26150,20241202,-20.46,19400,20240805,7.22,24950,-16.63,20250227,19990,4.05,20250409,26150,-20.46,20241202,19400,7.22,20240805,0.46,Y,003490,5000,18411 억,,65038022,N,N,79969,N,00,N +20250423,110145,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20750,550,2,2.72,8617966225,419365,47.28,20500,20750,20350,26250,14150,20200,20550.04,35.34,15723,-42216,20533,20366,20283,20116,20033,20325,20075,18411,6050,5000,15750,50,1,368220661,76406,5.82,0.73,12,0.11,3567.00,28356.00,26150,20241202,-20.65,19400,20240805,6.96,24950,-16.83,20250227,19990,3.80,20250409,26150,-20.65,20241202,19400,6.96,20240805,0.46,Y,003490,5000,18411 억,,65047834,N,N,79969,N,00,N +20250423,100146,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20600,400,2,1.98,4866020125,237789,26.81,20500,20600,20350,26250,14150,20200,20463.60,35.33,3495,-18556,20533,20366,20283,20116,20033,20325,20075,18411,6050,5000,15750,50,1,368220661,75853,5.78,0.73,12,0.06,3567.00,28356.00,26150,20241202,-21.22,19400,20240805,6.19,24950,-17.43,20250227,19990,3.05,20250409,26150,-21.22,20241202,19400,6.19,20240805,0.46,Y,003490,5000,18411 억,,65035606,N,N,79969,N,00,N +20250423,090147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20450,250,2,1.24,778673150,38041,4.29,20500,20500,20400,26250,14150,20200,20469.31,35.32,-18841,-10318,20533,20366,20283,20116,20033,20325,20075,18411,6050,5000,15750,50,1,368220661,75301,5.73,0.72,12,0.01,3567.00,28356.00,26150,20241202,-21.80,19400,20240805,5.41,24950,-18.04,20250227,19990,2.30,20250409,26150,-21.80,20241202,19400,5.41,20240805,0.46,Y,003490,5000,18411 억,,65013270,N,N,79969,N,00,N 20250422,160143,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20200,-250,5,-1.22,18003017225,886900,248.79,20400,20450,20200,26550,14350,20450,20298.83,35.29,-439747,-366954,20783,20616,20483,20316,20183,20550,20250,18411,6100,5000,15950,50,1,368220661,74381,5.66,0.71,12,0.24,3567.00,28356.00,26150,20241202,-22.75,19400,20240805,4.12,24950,-19.04,20250227,19990,1.05,20250409,26150,-22.75,20241202,19400,4.12,20240805,0.46,Y,003490,5000,18411 억,,64966956,N,N,79969,N,00,N 20250422,150145,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20250,-200,5,-0.98,14710026000,723972,203.08,20400,20450,20200,26550,14350,20450,20318.50,35.37,-297980,-314890,20783,20616,20483,20316,20183,20550,20250,18411,6100,5000,15950,50,1,368220661,74565,5.68,0.71,12,0.20,3567.00,28356.00,26150,20241202,-22.56,19400,20240805,4.38,24950,-18.84,20250227,19990,1.30,20250409,26150,-22.56,20241202,19400,4.38,20240805,0.46,Y,003490,5000,18411 억,,65108723,N,N,34963,N,00,N 20250422,140145,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20250,-200,5,-0.98,10765727950,529257,148.46,20400,20450,20250,26550,14350,20450,20341.21,35.42,-207670,-231065,20783,20616,20483,20316,20183,20550,20250,18411,6100,5000,15950,50,1,368220661,74565,5.68,0.71,12,0.14,3567.00,28356.00,26150,20241202,-22.56,19400,20240805,4.38,24950,-18.84,20250227,19990,1.30,20250409,26150,-22.56,20241202,19400,4.38,20240805,0.46,Y,003490,5000,18411 억,,65199033,N,N,34963,N,00,N diff --git a/003520/price/prices-20250401.csv b/003520/price/prices-20250401.csv index 988f02fa989e..8efa0e5981be 100644 --- a/003520/price/prices-20250401.csv +++ b/003520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2025,5,2,0.25,283453837,139773,142.45,2020,2040,2000,2625,1415,2020,2027.96,3.25,0,61508,2047,2033,2016,2002,1985,2040,2009,914,605,500,1450,5,1,182892731,3704,289.29,4.12,12,0.08,7.00,491.00,2790,20240911,-27.42,1823,20241210,11.08,2220,-8.78,20250106,1830,10.66,20250407,2790,-27.42,20240911,1823,11.08,20241210,0.27,Y,003520,500,914 억,,5952919,N,N,5859,N,00,N +20250423,150146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2025,5,2,0.25,263792222,130068,132.56,2020,2040,2000,2625,1415,2020,2028.11,3.25,0,59326,2047,2033,2016,2002,1985,2040,2009,914,605,500,1450,5,1,182892731,3704,289.29,4.12,12,0.07,7.00,491.00,2790,20240911,-27.42,1823,20241210,11.08,2220,-8.78,20250106,1830,10.66,20250407,2790,-27.42,20240911,1823,11.08,20241210,0.27,Y,003520,500,914 억,,5952919,N,N,3876,N,00,N +20250423,140146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,15,2,0.74,230678639,113752,115.93,2020,2040,2000,2625,1415,2020,2027.91,3.25,0,52472,2047,2033,2016,2002,1985,2040,2009,914,605,500,1450,5,1,182892731,3722,290.71,4.14,12,0.06,7.00,491.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1830,11.20,20250407,2790,-27.06,20240911,1823,11.63,20241210,0.27,Y,003520,500,914 억,,5952919,N,N,3876,N,00,N +20250423,130146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2025,5,2,0.25,175103308,86319,87.97,2020,2040,2000,2625,1415,2020,2028.56,3.25,0,33663,2047,2033,2016,2002,1985,2040,2009,914,605,500,1450,5,1,182892731,3704,289.29,4.12,12,0.05,7.00,491.00,2790,20240911,-27.42,1823,20241210,11.08,2220,-8.78,20250106,1830,10.66,20250407,2790,-27.42,20240911,1823,11.08,20241210,0.27,Y,003520,500,914 억,,5952919,N,N,3876,N,00,N +20250423,120146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,10,2,0.50,156375808,77075,78.55,2020,2040,2000,2625,1415,2020,2028.88,3.25,0,31950,2047,2033,2016,2002,1985,2040,2009,914,605,500,1450,5,1,182892731,3713,290.00,4.13,12,0.04,7.00,491.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1830,10.93,20250407,2790,-27.24,20240911,1823,11.35,20241210,0.27,Y,003520,500,914 억,,5952919,N,N,3876,N,00,N +20250423,110146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,10,2,0.50,103760823,51156,52.14,2020,2040,2000,2625,1415,2020,2028.32,3.25,0,16591,2047,2033,2016,2002,1985,2040,2009,914,605,500,1450,5,1,182892731,3713,290.00,4.13,12,0.03,7.00,491.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1830,10.93,20250407,2790,-27.24,20240911,1823,11.35,20241210,0.27,Y,003520,500,914 억,,5952919,N,N,3876,N,00,N +20250423,100146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2025,5,2,0.25,52519768,25939,26.44,2020,2040,2000,2625,1415,2020,2024.74,3.25,0,362,2047,2033,2016,2002,1985,2040,2009,914,605,500,1450,5,1,182892731,3704,289.29,4.12,12,0.01,7.00,491.00,2790,20240911,-27.42,1823,20241210,11.08,2220,-8.78,20250106,1830,10.66,20250407,2790,-27.42,20240911,1823,11.08,20241210,0.27,Y,003520,500,914 억,,5952919,N,N,3876,N,00,N +20250423,090147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2000,-20,5,-0.99,6646075,3312,3.38,2020,2020,2000,2625,1415,2020,2006.67,3.25,0,50,2047,2033,2016,2002,1985,2040,2009,914,605,500,1450,5,1,182892731,3658,285.71,4.07,12,0.00,7.00,491.00,2790,20240911,-28.32,1823,20241210,9.71,2220,-9.91,20250106,1830,9.29,20250407,2790,-28.32,20240911,1823,9.71,20241210,0.27,Y,003520,500,914 억,,5952919,N,N,3876,N,00,N 20250422,160143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2020,10,2,0.50,197931699,98104,71.23,2010,2030,1999,2610,1410,2010,2017.57,3.25,0,3850,2072,2041,2019,1988,1966,2056,2003,914,600,500,1440,5,1,182892731,3694,288.57,4.11,12,0.05,7.00,491.00,2790,20240911,-27.60,1823,20241210,10.81,2220,-9.01,20250106,1830,10.38,20250407,2790,-27.60,20240911,1823,10.81,20241210,0.28,Y,003520,500,914 억,,5949634,N,N,3876,N,00,N 20250422,150146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2015,5,2,0.25,164947735,81758,59.36,2010,2030,1999,2610,1410,2010,2017.51,3.25,0,1018,2072,2041,2019,1988,1966,2056,2003,914,600,500,1440,5,1,182892731,3685,287.86,4.10,12,0.04,7.00,491.00,2790,20240911,-27.78,1823,20241210,10.53,2220,-9.23,20250106,1830,10.11,20250407,2790,-27.78,20240911,1823,10.53,20241210,0.28,Y,003520,500,914 억,,5949634,N,N,755,N,00,N 20250422,140146,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2015,5,2,0.25,163069645,80826,58.69,2010,2030,1999,2610,1410,2010,2017.54,3.25,0,970,2072,2041,2019,1988,1966,2056,2003,914,600,500,1440,5,1,182892731,3685,287.86,4.10,12,0.04,7.00,491.00,2790,20240911,-27.78,1823,20241210,10.53,2220,-9.23,20250106,1830,10.11,20250407,2790,-27.78,20240911,1823,10.53,20241210,0.28,Y,003520,500,914 억,,5949634,N,N,755,N,00,N diff --git a/003530/price/prices-20250401.csv b/003530/price/prices-20250401.csv index cd236ce42f80..b55228642fe3 100644 --- a/003530/price/prices-20250401.csv +++ b/003530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3340,70,2,2.14,1960680677,587943,154.25,3360,3370,3305,4250,2290,3270,3334.80,7.65,0,79409,3320,3295,3275,3250,3230,3307,3262,10727,980,5000,2350,5,1,214547775,7166,18.87,0.43,12,0.27,177.00,7820.00,4675,20241112,-28.56,2870,20240805,16.38,3875,-13.81,20250218,2910,14.78,20250409,4675,-28.56,20241112,2870,16.38,20240805,2.31,Y,003530,5000,10727 억,,16422083,N,N,23500,N,00,N +20250423,150146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3340,70,2,2.14,1775453868,532468,139.70,3360,3370,3305,4250,2290,3270,3334.39,7.65,0,51464,3320,3295,3275,3250,3230,3307,3262,10727,980,5000,2350,5,1,214547775,7166,18.87,0.43,12,0.25,177.00,7820.00,4675,20241112,-28.56,2870,20240805,16.38,3875,-13.81,20250218,2910,14.78,20250409,4675,-28.56,20241112,2870,16.38,20240805,2.31,Y,003530,5000,10727 억,,16422083,N,N,19309,N,00,N +20250423,140146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3330,60,2,1.83,1518579648,455386,119.47,3360,3370,3305,4250,2290,3270,3334.71,7.65,0,7793,3320,3295,3275,3250,3230,3307,3262,10727,980,5000,2350,5,1,214547775,7144,18.81,0.43,12,0.21,177.00,7820.00,4675,20241112,-28.77,2870,20240805,16.03,3875,-14.06,20250218,2910,14.43,20250409,4675,-28.77,20241112,2870,16.03,20240805,2.31,Y,003530,5000,10727 억,,16422083,N,N,19309,N,00,N +20250423,130146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3325,55,2,1.68,1329347223,398407,104.52,3360,3370,3305,4250,2290,3270,3336.66,7.65,0,-5547,3320,3295,3275,3250,3230,3307,3262,10727,980,5000,2350,5,1,214547775,7134,18.79,0.43,12,0.19,177.00,7820.00,4675,20241112,-28.88,2870,20240805,15.85,3875,-14.19,20250218,2910,14.26,20250409,4675,-28.88,20241112,2870,15.85,20240805,2.31,Y,003530,5000,10727 억,,16422083,N,N,19309,N,00,N +20250423,120147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3325,55,2,1.68,1199760063,359382,94.29,3360,3370,3305,4250,2290,3270,3338.40,7.65,0,-12459,3320,3295,3275,3250,3230,3307,3262,10727,980,5000,2350,5,1,214547775,7134,18.79,0.43,12,0.17,177.00,7820.00,4675,20241112,-28.88,2870,20240805,15.85,3875,-14.19,20250218,2910,14.26,20250409,4675,-28.88,20241112,2870,15.85,20240805,2.31,Y,003530,5000,10727 억,,16422083,N,N,19309,N,00,N +20250423,110146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3330,60,2,1.83,1004349201,300511,78.84,3360,3370,3305,4250,2290,3270,3342.14,7.65,0,-7441,3320,3295,3275,3250,3230,3307,3262,10727,980,5000,2350,5,1,214547775,7144,18.81,0.43,12,0.14,177.00,7820.00,4675,20241112,-28.77,2870,20240805,16.03,3875,-14.06,20250218,2910,14.43,20250409,4675,-28.77,20241112,2870,16.03,20240805,2.31,Y,003530,5000,10727 억,,16422083,N,N,19309,N,00,N +20250423,100146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3315,45,2,1.38,834863184,249530,65.47,3360,3370,3310,4250,2290,3270,3345.74,7.65,0,-22124,3320,3295,3275,3250,3230,3307,3262,10727,980,5000,2350,5,1,214547775,7112,18.73,0.42,12,0.12,177.00,7820.00,4675,20241112,-29.09,2870,20240805,15.51,3875,-14.45,20250218,2910,13.92,20250409,4675,-29.09,20241112,2870,15.51,20240805,2.31,Y,003530,5000,10727 억,,16422083,N,N,19309,N,00,N +20250423,090147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3365,95,2,2.91,237570955,70741,18.56,3360,3370,3350,4250,2290,3270,3358.32,7.65,0,-14713,3320,3295,3275,3250,3230,3307,3262,10727,980,5000,2350,5,1,214547775,7220,19.01,0.43,12,0.03,177.00,7820.00,4675,20241112,-28.02,2870,20240805,17.25,3875,-13.16,20250218,2910,15.64,20250409,4675,-28.02,20241112,2870,17.25,20240805,2.31,Y,003530,5000,10727 억,,16422083,N,N,19309,N,00,N 20250422,160143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3270,-5,5,-0.15,1249707946,381163,67.17,3260,3300,3255,4255,2295,3275,3278.67,7.69,0,-80727,3335,3305,3265,3235,3195,3285,3215,10727,980,5000,2350,5,1,214547775,7016,18.47,0.42,12,0.18,177.00,7820.00,4675,20241112,-30.05,2870,20240805,13.94,3875,-15.61,20250218,2910,12.37,20250409,4675,-30.05,20241112,2870,13.94,20240805,2.29,Y,003530,5000,10727 억,,16503286,N,N,19309,N,00,N 20250422,150146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3265,-10,5,-0.31,1209830591,368953,65.02,3260,3300,3260,4255,2295,3275,3279.09,7.69,0,-79988,3335,3305,3265,3235,3195,3285,3215,10727,980,5000,2350,5,1,214547775,7005,18.45,0.42,12,0.17,177.00,7820.00,4675,20241112,-30.16,2870,20240805,13.76,3875,-15.74,20250218,2910,12.20,20250409,4675,-30.16,20241112,2870,13.76,20240805,2.29,Y,003530,5000,10727 억,,16503286,N,N,31572,N,00,N 20250422,140146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3265,-10,5,-0.31,1078055485,328592,57.91,3260,3300,3260,4255,2295,3275,3280.83,7.69,0,-59369,3335,3305,3265,3235,3195,3285,3215,10727,980,5000,2350,5,1,214547775,7005,18.45,0.42,12,0.15,177.00,7820.00,4675,20241112,-30.16,2870,20240805,13.76,3875,-15.74,20250218,2910,12.20,20250409,4675,-30.16,20241112,2870,13.76,20240805,2.29,Y,003530,5000,10727 억,,16503286,N,N,31572,N,00,N diff --git a/003540/price/prices-20250401.csv b/003540/price/prices-20250401.csv index c25776d0e2d4..961ba4321436 100644 --- a/003540/price/prices-20250401.csv +++ b/003540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17380,-60,5,-0.34,1154292480,66343,38.72,17450,17500,17350,22650,12210,17440,17398.86,9.35,0,2220,17746,17592,17356,17202,16966,17670,17280,2549,5210,5000,13250,10,1,50773400,8824,10.81,0.45,12,0.13,1608.00,38905.00,17760,20240704,-2.14,14390,20240418,20.78,17510,-0.74,20250422,15560,11.70,20250409,17760,-2.14,20240704,15030,15.64,20240423,0.09,Y,003540,5000,2548 억,,4749791,N,N,5159,N,00,N +20250423,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17420,-20,5,-0.11,990966290,56944,33.23,17450,17500,17350,22650,12210,17440,17402.47,9.35,0,5028,17746,17592,17356,17202,16966,17670,17280,2549,5210,5000,13250,10,1,50773400,8845,10.83,0.45,12,0.11,1608.00,38905.00,17760,20240704,-1.91,14390,20240418,21.06,17510,-0.51,20250422,15560,11.95,20250409,17760,-1.91,20240704,15030,15.90,20240423,0.09,Y,003540,5000,2548 억,,4749791,N,N,3807,N,00,N +20250423,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17430,-10,5,-0.06,834154800,47958,27.99,17450,17480,17350,22650,12210,17440,17393.44,9.35,0,6809,17746,17592,17356,17202,16966,17670,17280,2549,5210,5000,13250,10,1,50773400,8850,10.84,0.45,12,0.09,1608.00,38905.00,17760,20240704,-1.86,14390,20240418,21.13,17510,-0.46,20250422,15560,12.02,20250409,17760,-1.86,20240704,15030,15.97,20240423,0.09,Y,003540,5000,2548 억,,4749791,N,N,3807,N,00,N +20250423,130146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17390,-50,5,-0.29,644445000,37058,21.63,17450,17480,17350,22650,12210,17440,17390.17,9.35,0,2835,17746,17592,17356,17202,16966,17670,17280,2549,5210,5000,13250,10,1,50773400,8829,10.81,0.45,12,0.07,1608.00,38905.00,17760,20240704,-2.08,14390,20240418,20.85,17510,-0.69,20250422,15560,11.76,20250409,17760,-2.08,20240704,15030,15.70,20240423,0.09,Y,003540,5000,2548 억,,4749791,N,N,3807,N,00,N +20250423,120147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17400,-40,5,-0.23,554053780,31861,18.59,17450,17480,17350,22650,12210,17440,17389.72,9.35,0,2352,17746,17592,17356,17202,16966,17670,17280,2549,5210,5000,13250,10,1,50773400,8835,10.82,0.45,12,0.06,1608.00,38905.00,17760,20240704,-2.03,14390,20240418,20.92,17510,-0.63,20250422,15560,11.83,20250409,17760,-2.03,20240704,15030,15.77,20240423,0.09,Y,003540,5000,2548 억,,4749791,N,N,3807,N,00,N +20250423,110146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17410,-30,5,-0.17,450792655,25924,15.13,17450,17480,17350,22650,12210,17440,17389.01,9.35,0,3051,17746,17592,17356,17202,16966,17670,17280,2549,5210,5000,13250,10,1,50773400,8840,10.83,0.45,12,0.05,1608.00,38905.00,17760,20240704,-1.97,14390,20240418,20.99,17510,-0.57,20250422,15560,11.89,20250409,17760,-1.97,20240704,15030,15.83,20240423,0.09,Y,003540,5000,2548 억,,4749791,N,N,3807,N,00,N +20250423,100147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17400,-40,5,-0.23,359308455,20669,12.06,17450,17480,17350,22650,12210,17440,17383.93,9.35,0,1962,17746,17592,17356,17202,16966,17670,17280,2549,5210,5000,13250,10,1,50773400,8835,10.82,0.45,12,0.04,1608.00,38905.00,17760,20240704,-2.03,14390,20240418,20.92,17510,-0.63,20250422,15560,11.83,20250409,17760,-2.03,20240704,15030,15.77,20240423,0.09,Y,003540,5000,2548 억,,4749791,N,N,3807,N,00,N +20250423,090148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17420,-20,5,-0.11,9819930,563,0.33,17450,17480,17420,22650,12210,17440,17442.15,9.35,0,-294,17746,17592,17356,17202,16966,17670,17280,2549,5210,5000,13250,10,1,50773400,8845,10.83,0.45,12,0.00,1608.00,38905.00,17760,20240704,-1.91,14390,20240418,21.06,17510,-0.51,20250422,15560,11.95,20250409,17760,-1.91,20240704,15030,15.90,20240423,0.09,Y,003540,5000,2548 억,,4749791,N,N,3807,N,00,N 20250422,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17440,200,2,1.16,2980087405,171345,148.92,17120,17510,17120,22400,12070,17240,17390.59,9.26,0,82390,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8855,10.85,0.45,12,0.34,1608.00,38905.00,17760,20240704,-1.80,14390,20240418,21.20,17510,-0.40,20250422,15560,12.08,20250409,17760,-1.80,20240704,14720,18.48,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,3807,N,00,N 20250422,150146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17440,200,2,1.16,2690375905,154730,134.48,17120,17510,17120,22400,12070,17240,17387.55,9.26,0,81666,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8855,10.85,0.45,12,0.30,1608.00,38905.00,17760,20240704,-1.80,14390,20240418,21.20,17510,-0.40,20250422,15560,12.08,20250409,17760,-1.80,20240704,14720,18.48,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N 20250422,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17500,260,2,1.51,2127278105,122487,106.45,17120,17510,17120,22400,12070,17240,17367.38,9.26,0,75543,17480,17360,17120,17000,16760,17420,17060,2549,5160,5000,13100,10,1,50773400,8885,10.88,0.45,12,0.24,1608.00,38905.00,17760,20240704,-1.46,14390,20240418,21.61,17510,-0.06,20250422,15560,12.47,20250409,17760,-1.46,20240704,14720,18.89,20240422,0.09,Y,003540,5000,2548 억,,4704004,N,N,1907,N,00,N diff --git a/003550/price/prices-20250401.csv b/003550/price/prices-20250401.csv index 04fe752f56fc..8654c18a7704 100644 --- a/003550/price/prices-20250401.csv +++ b/003550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,64800,1300,2,2.05,14169676900,219416,202.93,64600,64900,63900,82500,44500,63500,64579.05,34.74,0,89680,64433,63966,63333,62866,62233,64200,63100,7865,19000,5000,49530,100,1,157300993,101931,18.08,0.38,12,0.14,3585.00,172088.00,87300,20240731,-25.77,58300,20250409,11.15,75400,-14.06,20250107,58300,11.15,20250409,87300,-25.77,20240731,58300,11.15,20250409,0.10,Y,003550,5000,7865 억,,54649729,N,N,13773,N,00,N +20250423,150147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,64700,1200,2,1.89,12353856800,191380,177.00,64600,64900,63900,82500,44500,63500,64551.45,34.74,0,77924,64433,63966,63333,62866,62233,64200,63100,7865,19000,5000,49530,100,1,157300993,101774,18.05,0.38,12,0.12,3585.00,172088.00,87300,20240731,-25.89,58300,20250409,10.98,75400,-14.19,20250107,58300,10.98,20250409,87300,-25.89,20240731,58300,10.98,20250409,0.10,Y,003550,5000,7865 억,,54649729,N,N,20704,N,00,N +20250423,140147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,64600,1100,2,1.73,9719130750,150653,139.33,64600,64900,63900,82500,44500,63500,64513.36,34.74,0,65782,64433,63966,63333,62866,62233,64200,63100,7865,19000,5000,49530,100,1,157300993,101616,18.02,0.38,12,0.10,3585.00,172088.00,87300,20240731,-26.00,58300,20250409,10.81,75400,-14.32,20250107,58300,10.81,20250409,87300,-26.00,20240731,58300,10.81,20250409,0.10,Y,003550,5000,7865 억,,54649729,N,N,20704,N,00,N +20250423,130147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,64700,1200,2,1.89,7663417100,118895,109.96,64600,64800,63900,82500,44500,63500,64455.34,34.74,0,46295,64433,63966,63333,62866,62233,64200,63100,7865,19000,5000,49530,100,1,157300993,101774,18.05,0.38,12,0.08,3585.00,172088.00,87300,20240731,-25.89,58300,20250409,10.98,75400,-14.19,20250107,58300,10.98,20250409,87300,-25.89,20240731,58300,10.98,20250409,0.10,Y,003550,5000,7865 억,,54649729,N,N,20704,N,00,N +20250423,120147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,64600,1100,2,1.73,5591846900,86829,80.31,64600,64800,63900,82500,44500,63500,64400.68,34.74,0,22802,64433,63966,63333,62866,62233,64200,63100,7865,19000,5000,49530,100,1,157300993,101616,18.02,0.38,12,0.06,3585.00,172088.00,87300,20240731,-26.00,58300,20250409,10.81,75400,-14.32,20250107,58300,10.81,20250409,87300,-26.00,20240731,58300,10.81,20250409,0.10,Y,003550,5000,7865 억,,54649729,N,N,20704,N,00,N +20250423,110147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,64300,800,2,1.26,2490970300,38699,35.79,64600,64800,63900,82500,44500,63500,64367.82,34.74,0,5849,64433,63966,63333,62866,62233,64200,63100,7865,19000,5000,49530,100,1,157300993,101145,17.94,0.37,12,0.02,3585.00,172088.00,87300,20240731,-26.35,58300,20250409,10.29,75400,-14.72,20250107,58300,10.29,20250409,87300,-26.35,20240731,58300,10.29,20250409,0.10,Y,003550,5000,7865 억,,54649729,N,N,20704,N,00,N +20250423,100147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,64300,800,2,1.26,1647728300,25594,23.67,64600,64800,63900,82500,44500,63500,64379.48,34.74,0,7002,64433,63966,63333,62866,62233,64200,63100,7865,19000,5000,49530,100,1,157300993,101145,17.94,0.37,12,0.02,3585.00,172088.00,87300,20240731,-26.35,58300,20250409,10.29,75400,-14.72,20250107,58300,10.29,20250409,87300,-26.35,20240731,58300,10.29,20250409,0.10,Y,003550,5000,7865 억,,54649729,N,N,20704,N,00,N +20250423,090148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,64600,1100,2,1.73,543679400,8415,7.78,64600,64800,64100,82500,44500,63500,64608.37,34.74,0,6269,64433,63966,63333,62866,62233,64200,63100,7865,19000,5000,49530,100,1,157300993,101616,18.02,0.38,12,0.01,3585.00,172088.00,87300,20240731,-26.00,58300,20250409,10.81,75400,-14.32,20250107,58300,10.81,20250409,87300,-26.00,20240731,58300,10.81,20250409,0.10,Y,003550,5000,7865 억,,54649729,N,N,20704,N,00,N 20250422,160144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,63500,300,2,0.47,6860199750,108123,269.71,63100,63800,62700,82100,44300,63200,63448.11,34.72,0,35358,64200,63700,63100,62600,62000,63750,62650,7865,18900,5000,49290,100,1,157300993,99886,17.71,0.37,12,0.07,3585.00,172088.00,87300,20240731,-27.26,58300,20250409,8.92,75400,-15.78,20250107,58300,8.92,20250409,87300,-27.26,20240731,58300,8.92,20250409,0.10,Y,003550,5000,7865 억,,54611962,N,N,20704,N,00,N 20250422,150146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,63400,200,2,0.32,5184959600,81741,203.90,63100,63800,62700,82100,44300,63200,63431.57,34.72,0,35319,64200,63700,63100,62600,62000,63750,62650,7865,18900,5000,49290,100,1,157300993,99729,17.68,0.37,12,0.05,3585.00,172088.00,87300,20240731,-27.38,58300,20250409,8.75,75400,-15.92,20250107,58300,8.75,20250409,87300,-27.38,20240731,58300,8.75,20250409,0.10,Y,003550,5000,7865 억,,54611962,N,N,4356,N,00,N 20250422,140147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,63200,0,3,0.00,4456960050,70251,175.24,63100,63800,62700,82100,44300,63200,63443.37,34.72,0,31638,64200,63700,63100,62600,62000,63750,62650,7865,18900,5000,49290,100,1,157300993,99414,17.63,0.37,12,0.04,3585.00,172088.00,87300,20240731,-27.61,58300,20250409,8.40,75400,-16.18,20250107,58300,8.40,20250409,87300,-27.61,20240731,58300,8.40,20250409,0.10,Y,003550,5000,7865 억,,54611962,N,N,4356,N,00,N diff --git a/003560/price/prices-20250401.csv b/003560/price/prices-20250401.csv index 36fa7ed15f65..cf5623d33d5e 100644 --- a/003560/price/prices-20250401.csv +++ b/003560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160145,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240412,0.00,10760,20240412,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240423,10760,0.00,20240423,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250423,150147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240412,0.00,10760,20240412,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240423,10760,0.00,20240423,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250423,140147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240412,0.00,10760,20240412,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240423,10760,0.00,20240423,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250423,130147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240412,0.00,10760,20240412,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240423,10760,0.00,20240423,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250423,120147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240412,0.00,10760,20240412,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240423,10760,0.00,20240423,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250423,110147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240412,0.00,10760,20240412,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240423,10760,0.00,20240423,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250423,100147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240412,0.00,10760,20240412,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240423,10760,0.00,20240423,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250423,090148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240412,0.00,10760,20240412,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240423,10760,0.00,20240423,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250422,160144,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240411,0.00,10760,20240411,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240422,10760,0.00,20240422,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250422,150147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240411,0.00,10760,20240411,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240422,10760,0.00,20240422,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250422,140147,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240411,0.00,10760,20240411,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240422,10760,0.00,20240422,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250401.csv b/003570/price/prices-20250401.csv index 320695734fe3..78849a714901 100644 --- a/003570/price/prices-20250401.csv +++ b/003570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160145,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33650,-1000,5,-2.89,2465948050,72510,61.43,34950,35000,33500,45000,24300,34650,34008.39,8.17,0,-7891,36383,35516,34633,33766,32883,35950,34200,856,10350,2500,24940,50,1,33252697,11190,11.64,1.28,12,0.22,2891.00,26304.00,37800,20250312,-10.98,15760,20240502,113.52,37800,-10.98,20250312,18630,80.62,20250102,37800,-10.98,20250312,15760,113.52,20240502,0.54,Y,003570,2500,856 억,,2715915,N,N,6437,N,00,N +20250423,150148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33650,-1000,5,-2.89,2246178850,65964,55.88,34950,35000,33600,45000,24300,34650,34051.59,8.17,0,-9061,36383,35516,34633,33766,32883,35950,34200,856,10350,2500,24940,50,1,33252697,11190,11.64,1.28,12,0.20,2891.00,26304.00,37800,20250312,-10.98,15760,20240502,113.52,37800,-10.98,20250312,18630,80.62,20250102,37800,-10.98,20250312,15760,113.52,20240502,0.54,Y,003570,2500,856 억,,2715915,N,N,14801,N,00,N +20250423,140147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33750,-900,5,-2.60,1897934100,55640,47.14,34950,35000,33600,45000,24300,34650,34110.97,8.17,0,-10847,36383,35516,34633,33766,32883,35950,34200,856,10350,2500,24940,50,1,33252697,11223,11.67,1.28,12,0.17,2891.00,26304.00,37800,20250312,-10.71,15760,20240502,114.15,37800,-10.71,20250312,18630,81.16,20250102,37800,-10.71,20250312,15760,114.15,20240502,0.54,Y,003570,2500,856 억,,2715915,N,N,14801,N,00,N +20250423,130147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,33900,-750,5,-2.16,1556454425,45526,38.57,34950,35000,33800,45000,24300,34650,34188.25,8.17,0,-11977,36383,35516,34633,33766,32883,35950,34200,856,10350,2500,24940,50,1,33252697,11273,11.73,1.29,12,0.14,2891.00,26304.00,37800,20250312,-10.32,15760,20240502,115.10,37800,-10.32,20250312,18630,81.96,20250102,37800,-10.32,20250312,15760,115.10,20240502,0.54,Y,003570,2500,856 억,,2715915,N,N,14801,N,00,N +20250423,120148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34050,-600,5,-1.73,1316008825,38447,32.57,34950,35000,33900,45000,24300,34650,34229.17,8.17,0,-10877,36383,35516,34633,33766,32883,35950,34200,856,10350,2500,24940,50,1,33252697,11323,11.78,1.29,12,0.12,2891.00,26304.00,37800,20250312,-9.92,15760,20240502,116.05,37800,-9.92,20250312,18630,82.77,20250102,37800,-9.92,20250312,15760,116.05,20240502,0.54,Y,003570,2500,856 억,,2715915,N,N,14801,N,00,N +20250423,110147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34000,-650,5,-1.88,980745475,28600,24.23,34950,35000,33950,45000,24300,34650,34291.80,8.17,0,-8158,36383,35516,34633,33766,32883,35950,34200,856,10350,2500,24940,50,1,33252697,11306,11.76,1.29,12,0.09,2891.00,26304.00,37800,20250312,-10.05,15760,20240502,115.74,37800,-10.05,20250312,18630,82.50,20250102,37800,-10.05,20250312,15760,115.74,20240502,0.54,Y,003570,2500,856 억,,2715915,N,N,14801,N,00,N +20250423,100148,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34200,-450,5,-1.30,508180600,14750,12.50,34950,35000,34000,45000,24300,34650,34452.92,8.17,0,-5304,36383,35516,34633,33766,32883,35950,34200,856,10350,2500,24940,50,1,33252697,11372,11.83,1.30,12,0.04,2891.00,26304.00,37800,20250312,-9.52,15760,20240502,117.01,37800,-9.52,20250312,18630,83.57,20250102,37800,-9.52,20250312,15760,117.01,20240502,0.54,Y,003570,2500,856 억,,2715915,N,N,14801,N,00,N +20250423,090149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34700,50,2,0.14,95261100,2733,2.32,34950,35000,34650,45000,24300,34650,34855.87,8.17,0,-2428,36383,35516,34633,33766,32883,35950,34200,856,10350,2500,24940,50,1,33252697,11539,12.00,1.32,12,0.01,2891.00,26304.00,37800,20250312,-8.20,15760,20240502,120.18,37800,-8.20,20250312,18630,86.26,20250102,37800,-8.20,20250312,15760,120.18,20240502,0.54,Y,003570,2500,856 억,,2715915,N,N,14801,N,00,N 20250422,160144,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34650,600,2,1.76,4105426050,118037,127.73,33750,35500,33750,44250,23850,34050,34780.84,8.21,0,1635,35150,34600,33700,33150,32250,34875,33425,856,10200,2500,24510,50,1,33252697,11522,11.99,1.32,12,0.35,2891.00,26304.00,37800,20250312,-8.33,15760,20240502,119.86,37800,-8.33,20250312,18630,85.99,20250102,37800,-8.33,20250312,15760,119.86,20240502,0.54,Y,003570,2500,856 억,,2728515,N,N,14801,N,00,N 20250422,150147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34600,550,2,1.62,3903901600,112204,121.41,33750,35500,33750,44250,23850,34050,34792.89,8.21,0,365,35150,34600,33700,33150,32250,34875,33425,856,10200,2500,24510,50,1,33252697,11505,11.97,1.32,12,0.34,2891.00,26304.00,37800,20250312,-8.47,15760,20240502,119.54,37800,-8.47,20250312,18630,85.72,20250102,37800,-8.47,20250312,15760,119.54,20240502,0.54,Y,003570,2500,856 억,,2728515,N,N,1810,N,00,N 20250422,140147,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,34750,700,2,2.06,3451884400,99179,107.32,33750,35500,33750,44250,23850,34050,34804.59,8.21,0,4080,35150,34600,33700,33150,32250,34875,33425,856,10200,2500,24510,50,1,33252697,11555,12.02,1.32,12,0.30,2891.00,26304.00,37800,20250312,-8.07,15760,20240502,120.49,37800,-8.07,20250312,18630,86.53,20250102,37800,-8.07,20250312,15760,120.49,20240502,0.54,Y,003570,2500,856 억,,2728515,N,N,1810,N,00,N diff --git a/003580/price/prices-20250401.csv b/003580/price/prices-20250401.csv index 330f1dc29354..7e7ac9ff8f5d 100644 --- a/003580/price/prices-20250401.csv +++ b/003580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3040,50,2,1.67,205652051,68008,207.11,2995,3070,2995,3885,2095,2990,3023.94,5.19,0,33871,3026,3007,2976,2957,2926,3017,2967,251,895,500,2030,5,1,50218121,1527,-18.20,1.61,12,0.14,-167.00,1888.00,8040,20240412,-62.19,2535,20250321,19.92,5380,-43.49,20250115,2535,19.92,20250321,7670,-60.37,20240424,2535,19.92,20250321,0.00,Y,003580,500,251 억,,2608493,N,N,1535,N,00,N +20250423,150148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3040,50,2,1.67,182002685,60246,183.47,2995,3050,2995,3885,2095,2990,3020.99,5.19,0,31128,3026,3007,2976,2957,2926,3017,2967,251,895,500,2030,5,1,50218121,1527,-18.20,1.61,12,0.12,-167.00,1888.00,8040,20240412,-62.19,2535,20250321,19.92,5380,-43.49,20250115,2535,19.92,20250321,7670,-60.37,20240424,2535,19.92,20250321,0.00,Y,003580,500,251 억,,2608493,N,N,3098,N,00,N +20250423,140148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3040,50,2,1.67,156281815,51775,157.67,2995,3050,2995,3885,2095,2990,3018.48,5.19,0,28957,3026,3007,2976,2957,2926,3017,2967,251,895,500,2030,5,1,50218121,1527,-18.20,1.61,12,0.10,-167.00,1888.00,8040,20240412,-62.19,2535,20250321,19.92,5380,-43.49,20250115,2535,19.92,20250321,7670,-60.37,20240424,2535,19.92,20250321,0.00,Y,003580,500,251 억,,2608493,N,N,3098,N,00,N +20250423,130148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3015,25,2,0.84,102399455,33987,103.50,2995,3050,2995,3885,2095,2990,3012.90,5.19,0,18631,3026,3007,2976,2957,2926,3017,2967,251,895,500,2030,5,1,50218121,1514,-18.05,1.60,12,0.07,-167.00,1888.00,8040,20240412,-62.50,2535,20250321,18.93,5380,-43.96,20250115,2535,18.93,20250321,7670,-60.69,20240424,2535,18.93,20250321,0.00,Y,003580,500,251 억,,2608493,N,N,3098,N,00,N +20250423,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3020,30,2,1.00,100562860,33378,101.65,2995,3050,2995,3885,2095,2990,3012.85,5.19,0,18551,3026,3007,2976,2957,2926,3017,2967,251,895,500,2030,5,1,50218121,1517,-18.08,1.60,12,0.07,-167.00,1888.00,8040,20240412,-62.44,2535,20250321,19.13,5380,-43.87,20250115,2535,19.13,20250321,7670,-60.63,20240424,2535,19.13,20250321,0.00,Y,003580,500,251 억,,2608493,N,N,3098,N,00,N +20250423,110147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3015,25,2,0.84,80926870,26853,81.78,2995,3050,2995,3885,2095,2990,3013.70,5.19,0,17382,3026,3007,2976,2957,2926,3017,2967,251,895,500,2030,5,1,50218121,1514,-18.05,1.60,12,0.05,-167.00,1888.00,8040,20240412,-62.50,2535,20250321,18.93,5380,-43.96,20250115,2535,18.93,20250321,7670,-60.69,20240424,2535,18.93,20250321,0.00,Y,003580,500,251 억,,2608493,N,N,3098,N,00,N +20250423,100148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3005,15,2,0.50,44673715,14811,45.10,2995,3050,2995,3885,2095,2990,3016.25,5.19,0,10166,3026,3007,2976,2957,2926,3017,2967,251,895,500,2030,5,1,50218121,1509,-17.99,1.59,12,0.03,-167.00,1888.00,8040,20240412,-62.62,2535,20250321,18.54,5380,-44.14,20250115,2535,18.54,20250321,7670,-60.82,20240424,2535,18.54,20250321,0.00,Y,003580,500,251 억,,2608493,N,N,3098,N,00,N +20250423,090149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3020,30,2,1.00,188720,63,0.19,2995,3020,2995,3885,2095,2990,2995.56,5.19,0,1,3026,3007,2976,2957,2926,3017,2967,251,895,500,2030,5,1,50218121,1517,-18.08,1.60,12,0.00,-167.00,1888.00,8040,20240412,-62.44,2535,20250321,19.13,5380,-43.87,20250115,2535,19.13,20250321,7670,-60.63,20240424,2535,19.13,20250321,0.00,Y,003580,500,251 억,,2608493,N,N,3098,N,00,N 20250422,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,5,2,0.17,97573477,32837,98.26,2985,2995,2945,3880,2090,2985,2971.45,5.21,0,-6656,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1502,-17.90,1.58,12,0.07,-167.00,1888.00,8180,20240411,-63.45,2535,20250321,17.95,5380,-44.42,20250115,2535,17.95,20250321,7760,-61.47,20240422,2535,17.95,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,3098,N,00,N 20250422,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2990,5,2,0.17,93813472,31580,94.49,2985,2995,2945,3880,2090,2985,2970.66,5.21,0,-6996,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1502,-17.90,1.58,12,0.06,-167.00,1888.00,8180,20240411,-63.45,2535,20250321,17.95,5380,-44.42,20250115,2535,17.95,20250321,7760,-61.47,20240422,2535,17.95,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N 20250422,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2965,-20,5,-0.67,78673652,26502,79.30,2985,2990,2945,3880,2090,2985,2968.59,5.21,0,-8807,3048,3016,2993,2961,2938,3005,2950,251,895,500,2020,5,1,50218121,1489,-17.75,1.57,12,0.05,-167.00,1888.00,8180,20240411,-63.75,2535,20250321,16.96,5380,-44.89,20250115,2535,16.96,20250321,7760,-61.79,20240422,2535,16.96,20250321,0.00,Y,003580,500,251 억,,2615491,N,N,2134,N,00,N diff --git a/003610/price/prices-20250401.csv b/003610/price/prices-20250401.csv index c943749b4c2f..a0735e13d3b2 100644 --- a/003610/price/prices-20250401.csv +++ b/003610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160146,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3870,45,2,1.18,112671360,29312,25.72,3870,3875,3805,4970,2680,3825,3843.86,0.00,0,-6431,3981,3902,3861,3782,3741,3882,3762,212,1145,500,2750,5,1,40202158,1556,215.00,0.80,09,0.07,18.00,4835.00,4890,20241216,-20.86,2020,20240415,91.58,4495,-13.90,20250103,3345,15.70,20250205,4890,-20.86,20241216,2060,87.86,20240429,1.86,Y,003610,500,211 억,,0,N,N,100,N,00,N +20250423,150148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3840,15,2,0.39,108760350,28297,24.83,3870,3875,3805,4970,2680,3825,3843.53,0.00,0,-6137,3981,3902,3861,3782,3741,3882,3762,212,1145,500,2750,5,1,40202158,1544,213.33,0.79,09,0.07,18.00,4835.00,4890,20241216,-21.47,2020,20240415,90.10,4495,-14.57,20250103,3345,14.80,20250205,4890,-21.47,20241216,2060,86.41,20240429,1.86,Y,003610,500,211 억,,0,N,N,19,N,00,N +20250423,140148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3845,20,2,0.52,99991460,26017,22.83,3870,3875,3805,4970,2680,3825,3843.31,0.00,0,-6405,3981,3902,3861,3782,3741,3882,3762,212,1145,500,2750,5,1,40202158,1546,213.61,0.80,09,0.06,18.00,4835.00,4890,20241216,-21.37,2020,20240415,90.35,4495,-14.46,20250103,3345,14.95,20250205,4890,-21.37,20241216,2060,86.65,20240429,1.86,Y,003610,500,211 억,,0,N,N,19,N,00,N +20250423,130148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3865,40,2,1.05,52400580,13634,11.96,3870,3875,3805,4970,2680,3825,3843.38,0.00,0,291,3981,3902,3861,3782,3741,3882,3762,212,1145,500,2750,5,1,40202158,1554,214.72,0.80,09,0.03,18.00,4835.00,4890,20241216,-20.96,2020,20240415,91.34,4495,-14.02,20250103,3345,15.55,20250205,4890,-20.96,20241216,2060,87.62,20240429,1.86,Y,003610,500,211 억,,0,N,N,19,N,00,N +20250423,120148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3860,35,2,0.92,47322575,12318,10.81,3870,3875,3805,4970,2680,3825,3841.74,0.00,0,-175,3981,3902,3861,3782,3741,3882,3762,212,1145,500,2750,5,1,40202158,1552,214.44,0.80,09,0.03,18.00,4835.00,4890,20241216,-21.06,2020,20240415,91.09,4495,-14.13,20250103,3345,15.40,20250205,4890,-21.06,20241216,2060,87.38,20240429,1.86,Y,003610,500,211 억,,0,N,N,19,N,00,N +20250423,110148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3860,35,2,0.92,42053185,10952,9.61,3870,3875,3805,4970,2680,3825,3839.77,0.00,0,-1291,3981,3902,3861,3782,3741,3882,3762,212,1145,500,2750,5,1,40202158,1552,214.44,0.80,09,0.03,18.00,4835.00,4890,20241216,-21.06,2020,20240415,91.09,4495,-14.13,20250103,3345,15.40,20250205,4890,-21.06,20241216,2060,87.38,20240429,1.86,Y,003610,500,211 억,,0,N,N,19,N,00,N +20250423,100148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3865,40,2,1.05,35058175,9143,8.02,3870,3870,3805,4970,2680,3825,3834.43,0.00,0,-2499,3981,3902,3861,3782,3741,3882,3762,212,1145,500,2750,5,1,40202158,1554,214.72,0.80,09,0.02,18.00,4835.00,4890,20241216,-20.96,2020,20240415,91.34,4495,-14.02,20250103,3345,15.55,20250205,4890,-20.96,20241216,2060,87.62,20240429,1.86,Y,003610,500,211 억,,0,N,N,19,N,00,N +20250423,090149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3870,45,2,1.18,38700,10,0.01,3870,3870,3870,4970,2680,3825,3870.00,0.00,0,0,3981,3902,3861,3782,3741,3882,3762,212,1145,500,2750,5,1,40202158,1556,215.00,0.80,09,0.00,18.00,4835.00,4890,20241216,-20.86,2020,20240415,91.58,4495,-13.90,20250103,3345,15.70,20250205,4890,-20.86,20241216,2060,87.86,20240429,1.86,Y,003610,500,211 억,,0,N,N,19,N,00,N 20250422,160145,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3825,-20,5,-0.52,438753575,113955,711.68,3855,3940,3820,4995,2695,3845,3850.24,0.00,0,51442,4001,3922,3851,3772,3701,3962,3812,212,1150,500,2760,5,1,40202158,1538,212.50,0.79,09,0.28,18.00,4835.00,4890,20241216,-21.78,2020,20240415,89.36,4495,-14.91,20250103,3345,14.35,20250205,4890,-21.78,20241216,2040,87.50,20240422,1.85,Y,003610,500,211 억,,0,N,N,19,N,00,N 20250422,150147,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3840,-5,5,-0.13,433623635,112616,703.32,3855,3940,3820,4995,2695,3845,3850.46,0.00,0,52153,4001,3922,3851,3772,3701,3962,3812,212,1150,500,2760,5,1,40202158,1544,213.33,0.79,09,0.28,18.00,4835.00,4890,20241216,-21.47,2020,20240415,90.10,4495,-14.57,20250103,3345,14.80,20250205,4890,-21.47,20241216,2040,88.24,20240422,1.85,Y,003610,500,211 억,,0,N,N,199,N,00,N 20250422,140148,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3830,-15,5,-0.39,400475665,103967,649.31,3855,3940,3820,4995,2695,3845,3851.95,0.00,0,50724,4001,3922,3851,3772,3701,3962,3812,212,1150,500,2760,5,1,40202158,1540,212.78,0.79,09,0.26,18.00,4835.00,4890,20241216,-21.68,2020,20240415,89.60,4495,-14.79,20250103,3345,14.50,20250205,4890,-21.68,20241216,2040,87.75,20240422,1.85,Y,003610,500,211 억,,0,N,N,199,N,00,N diff --git a/003620/price/prices-20250401.csv b/003620/price/prices-20250401.csv index 8d825ef2ed3c..6dde82a24e9d 100644 --- a/003620/price/prices-20250401.csv +++ b/003620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160146,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N +20250423,150148,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N +20250423,140148,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N +20250423,130148,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N +20250423,120148,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N +20250423,110148,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N +20250423,100148,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N +20250423,090149,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N 20250422,160145,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N 20250422,150148,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N 20250422,140148,58,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,24.43,0,0,3260,3260,3260,3260,3260,3260,3260,9820,975,5000,0,5,1,196404254,6403,18.95,0.45,12,0.00,172.00,7233.00,6470,20240719,-49.61,3200,20250409,1.88,4885,-33.27,20250226,3200,1.88,20250409,6470,-49.61,20240719,3200,1.88,20250409,0.17,Y,003620,5000,9820 억,,47986155,N,N,0,N,00,N diff --git a/003650/price/prices-20250401.csv b/003650/price/prices-20250401.csv index 02a3509ff93d..0f8a99b6a69b 100644 --- a/003650/price/prices-20250401.csv +++ b/003650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100300,900,2,0.91,73571050,734,48.74,99400,101000,99400,129200,69600,99400,100233.04,34.18,0,87,102866,101132,99866,98132,96866,102000,99000,87,29800,5000,71560,100,1,1739672,1745,3.32,0.41,12,0.04,30250.00,246893.00,115900,20250313,-13.46,73600,20240415,36.28,115900,-13.46,20250313,86200,16.36,20250106,115900,-13.46,20250313,75900,32.15,20240628,0.16,Y,003650,5000,86 억,,594705,N,N,41,N,00,N +20250423,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100500,1100,2,1.11,72466250,723,48.01,99400,101000,99400,129200,69600,99400,100229.94,34.18,0,82,102866,101132,99866,98132,96866,102000,99000,87,29800,5000,71560,100,1,1739672,1748,3.32,0.41,12,0.04,30250.00,246893.00,115900,20250313,-13.29,73600,20240415,36.55,115900,-13.29,20250313,86200,16.59,20250106,115900,-13.29,20250313,75900,32.41,20240628,0.16,Y,003650,5000,86 억,,594705,N,N,145,N,00,N +20250423,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100200,800,2,0.80,49006750,489,32.47,99400,101000,99400,129200,69600,99400,100218.30,34.18,0,70,102866,101132,99866,98132,96866,102000,99000,87,29800,5000,71560,100,1,1739672,1743,3.31,0.41,12,0.03,30250.00,246893.00,115900,20250313,-13.55,73600,20240415,36.14,115900,-13.55,20250313,86200,16.24,20250106,115900,-13.55,20250313,75900,32.02,20240628,0.16,Y,003650,5000,86 억,,594705,N,N,145,N,00,N +20250423,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100300,900,2,0.91,42778350,427,28.35,99400,101000,99400,129200,69600,99400,100183.49,34.18,0,42,102866,101132,99866,98132,96866,102000,99000,87,29800,5000,71560,100,1,1739672,1745,3.32,0.41,12,0.02,30250.00,246893.00,115900,20250313,-13.46,73600,20240415,36.28,115900,-13.46,20250313,86200,16.36,20250106,115900,-13.46,20250313,75900,32.15,20240628,0.16,Y,003650,5000,86 억,,594705,N,N,145,N,00,N +20250423,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100800,1400,2,1.41,31821450,318,21.12,99400,100800,99400,129200,69600,99400,100067.45,34.18,0,81,102866,101132,99866,98132,96866,102000,99000,87,29800,5000,71560,100,1,1739672,1754,3.33,0.41,12,0.02,30250.00,246893.00,115900,20250313,-13.03,73600,20240415,36.96,115900,-13.03,20250313,86200,16.94,20250106,115900,-13.03,20250313,75900,32.81,20240628,0.16,Y,003650,5000,86 억,,594705,N,N,145,N,00,N +20250423,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100300,900,2,0.91,27697150,277,18.39,99400,100600,99400,129200,69600,99400,99989.71,34.18,0,53,102866,101132,99866,98132,96866,102000,99000,87,29800,5000,71560,100,1,1739672,1745,3.32,0.41,12,0.02,30250.00,246893.00,115900,20250313,-13.46,73600,20240415,36.28,115900,-13.46,20250313,86200,16.36,20250106,115900,-13.46,20250313,75900,32.15,20240628,0.16,Y,003650,5000,86 억,,594705,N,N,145,N,00,N +20250423,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100200,800,2,0.80,21479350,215,14.28,99400,100600,99400,129200,69600,99400,99903.95,34.18,0,16,102866,101132,99866,98132,96866,102000,99000,87,29800,5000,71560,100,1,1739672,1743,3.31,0.41,12,0.01,30250.00,246893.00,115900,20250313,-13.55,73600,20240415,36.14,115900,-13.55,20250313,86200,16.24,20250106,115900,-13.55,20250313,75900,32.02,20240628,0.16,Y,003650,5000,86 억,,594705,N,N,145,N,00,N +20250423,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99900,500,2,0.50,1293200,13,0.86,99400,99900,99400,129200,69600,99400,99476.92,34.18,0,1,102866,101132,99866,98132,96866,102000,99000,87,29800,5000,71560,100,1,1739672,1738,3.30,0.40,12,0.00,30250.00,246893.00,115900,20250313,-13.81,73600,20240415,35.73,115900,-13.81,20250313,86200,15.89,20250106,115900,-13.81,20250313,75900,31.62,20240628,0.16,Y,003650,5000,86 억,,594705,N,N,145,N,00,N 20250422,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99400,200,2,0.20,149674900,1506,118.86,99300,101600,98600,128900,69500,99200,99385.72,34.15,0,581,104200,101700,100400,97900,96600,101050,97250,87,29700,5000,71420,100,1,1739672,1729,3.29,0.40,12,0.09,30250.00,246893.00,115900,20250313,-14.24,73600,20240415,35.05,115900,-14.24,20250313,86200,15.31,20250106,115900,-14.24,20250313,75900,30.96,20240628,0.16,Y,003650,5000,86 억,,594138,N,N,145,N,00,N 20250422,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99100,-100,5,-0.10,143823900,1447,114.21,99300,101600,98600,128900,69500,99200,99394.54,34.15,0,557,104200,101700,100400,97900,96600,101050,97250,87,29700,5000,71420,100,1,1739672,1724,3.28,0.40,12,0.08,30250.00,246893.00,115900,20250313,-14.50,73600,20240415,34.65,115900,-14.50,20250313,86200,14.97,20250106,115900,-14.50,20250313,75900,30.57,20240628,0.16,Y,003650,5000,86 억,,594138,N,N,0,N,00,N 20250422,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99100,-100,5,-0.10,119354800,1200,94.71,99300,101600,98600,128900,69500,99200,99462.33,34.15,0,450,104200,101700,100400,97900,96600,101050,97250,87,29700,5000,71420,100,1,1739672,1724,3.28,0.40,12,0.07,30250.00,246893.00,115900,20250313,-14.50,73600,20240415,34.65,115900,-14.50,20250313,86200,14.97,20250106,115900,-14.50,20250313,75900,30.57,20240628,0.16,Y,003650,5000,86 억,,594138,N,N,0,N,00,N diff --git a/003670/price/prices-20250401.csv b/003670/price/prices-20250401.csv index 69869f239bde..56fdfef59dd1 100644 --- a/003670/price/prices-20250401.csv +++ b/003670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,132800,8300,2,6.67,37693431500,288488,233.08,127300,132900,127000,161800,87200,124500,130658.44,9.47,0,51589,129966,127232,125266,122532,120566,128600,123900,387,37300,500,89640,100,1,77463220,102871,-48.45,3.46,12,0.37,-2741.00,38391.00,302000,20240424,-56.03,108000,20250403,22.96,158200,-16.06,20250107,108000,22.96,20250403,302000,-56.03,20240424,108000,22.96,20250403,0.90,Y,003670,500,387 억,,7339326,N,N,12036,N,00,N +20250423,150149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,132900,8400,2,6.75,34401171150,263693,213.05,127300,132900,127000,161800,87200,124500,130459.17,9.47,0,54320,129966,127232,125266,122532,120566,128600,123900,387,37300,500,89640,100,1,77463220,102949,-48.49,3.46,12,0.34,-2741.00,38391.00,302000,20240424,-55.99,108000,20250403,23.06,158200,-15.99,20250107,108000,23.06,20250403,302000,-55.99,20240424,108000,23.06,20250403,0.90,Y,003670,500,387 억,,7339326,N,N,9190,N,00,N +20250423,140149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,132500,8000,2,6.43,30969588650,237821,192.15,127300,132800,127000,161800,87200,124500,130222.26,9.47,0,53675,129966,127232,125266,122532,120566,128600,123900,387,37300,500,89640,100,1,77463220,102639,-48.34,3.45,12,0.31,-2741.00,38391.00,302000,20240424,-56.13,108000,20250403,22.69,158200,-16.25,20250107,108000,22.69,20250403,302000,-56.13,20240424,108000,22.69,20250403,0.90,Y,003670,500,387 억,,7339326,N,N,9190,N,00,N +20250423,130149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,132300,7800,2,6.27,27055113800,208155,168.18,127300,132600,127000,161800,87200,124500,129975.81,9.47,0,49310,129966,127232,125266,122532,120566,128600,123900,387,37300,500,89640,100,1,77463220,102484,-48.27,3.45,12,0.27,-2741.00,38391.00,302000,20240424,-56.19,108000,20250403,22.50,158200,-16.37,20250107,108000,22.50,20250403,302000,-56.19,20240424,108000,22.50,20250403,0.90,Y,003670,500,387 억,,7339326,N,N,9190,N,00,N +20250423,120149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131200,6700,2,5.38,22082006750,170511,137.76,127300,131300,127000,161800,87200,124500,129504.88,9.47,0,42434,129966,127232,125266,122532,120566,128600,123900,387,37300,500,89640,100,1,77463220,101632,-47.87,3.42,12,0.22,-2741.00,38391.00,302000,20240424,-56.56,108000,20250403,21.48,158200,-17.07,20250107,108000,21.48,20250403,302000,-56.56,20240424,108000,21.48,20250403,0.90,Y,003670,500,387 억,,7339326,N,N,9190,N,00,N +20250423,110149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130200,5700,2,4.58,16931125100,131080,105.91,127300,130400,127000,161800,87200,124500,129166.35,9.47,0,29054,129966,127232,125266,122532,120566,128600,123900,387,37300,500,89640,100,1,77463220,100857,-47.50,3.39,12,0.17,-2741.00,38391.00,302000,20240424,-56.89,108000,20250403,20.56,158200,-17.70,20250107,108000,20.56,20250403,302000,-56.89,20240424,108000,20.56,20250403,0.90,Y,003670,500,387 억,,7339326,N,N,9190,N,00,N +20250423,100149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128700,4200,2,3.37,11661939900,90470,73.09,127300,130000,127000,161800,87200,124500,128903.94,9.47,0,20877,129966,127232,125266,122532,120566,128600,123900,387,37300,500,89640,100,1,77463220,99695,-46.95,3.35,12,0.12,-2741.00,38391.00,302000,20240424,-57.38,108000,20250403,19.17,158200,-18.65,20250107,108000,19.17,20250403,302000,-57.38,20240424,108000,19.17,20250403,0.90,Y,003670,500,387 억,,7339326,N,N,9190,N,00,N +20250423,090150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,128400,3900,2,3.13,1380458600,10776,8.71,127300,128900,127000,161800,87200,124500,128104.92,9.47,0,1922,129966,127232,125266,122532,120566,128600,123900,387,37300,500,89640,100,1,77463220,99463,-46.84,3.34,12,0.01,-2741.00,38391.00,302000,20240424,-57.48,108000,20250403,18.89,158200,-18.84,20250107,108000,18.89,20250403,302000,-57.48,20240424,108000,18.89,20250403,0.90,Y,003670,500,387 억,,7339326,N,N,9190,N,00,N 20250422,160146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,124500,100,2,0.08,15504143050,123771,139.26,124400,128000,123300,161700,87100,124400,125264.96,9.48,0,962,129600,127000,125700,123100,121800,126350,122450,387,37300,500,89560,100,1,77463220,96442,-45.42,3.24,12,0.16,-2741.00,38391.00,302000,20240424,-58.77,108000,20250403,15.28,158200,-21.30,20250107,108000,15.28,20250403,302000,-58.77,20240424,108000,15.28,20250403,0.90,Y,003670,500,387 억,,7340348,N,N,9190,N,00,N 20250422,150148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,123900,-500,5,-0.40,14005275800,111705,125.68,124400,128000,123300,161700,87100,124400,125377.34,9.48,0,-2576,129600,127000,125700,123100,121800,126350,122450,387,37300,500,89560,100,1,77463220,95977,-45.20,3.23,12,0.14,-2741.00,38391.00,302000,20240424,-58.97,108000,20250403,14.72,158200,-21.68,20250107,108000,14.72,20250403,302000,-58.97,20240424,108000,14.72,20250403,0.90,Y,003670,500,387 억,,7340348,N,N,3964,N,00,N 20250422,140148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,123700,-700,5,-0.56,12741280900,101486,114.18,124400,128000,123300,161700,87100,124400,125547.18,9.48,0,-1721,129600,127000,125700,123100,121800,126350,122450,387,37300,500,89560,100,1,77463220,95822,-45.13,3.22,12,0.13,-2741.00,38391.00,302000,20240424,-59.04,108000,20250403,14.54,158200,-21.81,20250107,108000,14.54,20250403,302000,-59.04,20240424,108000,14.54,20250403,0.90,Y,003670,500,387 억,,7340348,N,N,3964,N,00,N diff --git a/003680/price/prices-20250401.csv b/003680/price/prices-20250401.csv index f5882247867e..bf3c9585a3da 100644 --- a/003680/price/prices-20250401.csv +++ b/003680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-60,5,-1.18,68084150,13452,55.11,5100,5110,5040,6630,3570,5100,5061.27,4.50,0,-2025,5213,5156,5083,5026,4953,5185,5055,310,1530,5000,3160,10,1,6209515,313,11.03,0.43,12,0.22,457.00,11720.00,11740,20240614,-57.07,4500,20241115,12.00,5220,-3.45,20250107,4640,8.62,20250304,11740,-57.07,20240614,4500,12.00,20241115,1.41,Y,003680,5000,310 억,,279342,N,N,27,N,00,N +20250423,150149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,-30,5,-0.59,57764470,11406,46.73,5100,5110,5040,6630,3570,5100,5064.39,4.50,0,-1768,5213,5156,5083,5026,4953,5185,5055,310,1530,5000,3160,10,1,6209515,315,11.09,0.43,12,0.18,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.41,Y,003680,5000,310 억,,279342,N,N,76,N,00,N +20250423,140149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,-30,5,-0.59,50699140,10009,41.01,5100,5110,5040,6630,3570,5100,5065.36,4.50,0,-1941,5213,5156,5083,5026,4953,5185,5055,310,1530,5000,3160,10,1,6209515,315,11.09,0.43,12,0.16,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.41,Y,003680,5000,310 억,,279342,N,N,76,N,00,N +20250423,130149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5040,-60,5,-1.18,45061480,8894,36.44,5100,5110,5040,6630,3570,5100,5066.50,4.50,0,-1798,5213,5156,5083,5026,4953,5185,5055,310,1530,5000,3160,10,1,6209515,313,11.03,0.43,12,0.14,457.00,11720.00,11740,20240614,-57.07,4500,20241115,12.00,5220,-3.45,20250107,4640,8.62,20250304,11740,-57.07,20240614,4500,12.00,20241115,1.41,Y,003680,5000,310 억,,279342,N,N,76,N,00,N +20250423,120149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,-40,5,-0.78,38094810,7513,30.78,5100,5110,5040,6630,3570,5100,5070.52,4.50,0,-1635,5213,5156,5083,5026,4953,5185,5055,310,1530,5000,3160,10,1,6209515,314,11.07,0.43,12,0.12,457.00,11720.00,11740,20240614,-56.90,4500,20241115,12.44,5220,-3.07,20250107,4640,9.05,20250304,11740,-56.90,20240614,4500,12.44,20241115,1.41,Y,003680,5000,310 억,,279342,N,N,76,N,00,N +20250423,110149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5060,-40,5,-0.78,32176120,6340,25.97,5100,5110,5040,6630,3570,5100,5075.10,4.50,0,-1892,5213,5156,5083,5026,4953,5185,5055,310,1530,5000,3160,10,1,6209515,314,11.07,0.43,12,0.10,457.00,11720.00,11740,20240614,-56.90,4500,20241115,12.44,5220,-3.07,20250107,4640,9.05,20250304,11740,-56.90,20240614,4500,12.44,20241115,1.41,Y,003680,5000,310 억,,279342,N,N,76,N,00,N +20250423,100149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5070,-30,5,-0.59,26336490,5184,21.24,5100,5110,5040,6630,3570,5100,5080.34,4.50,0,-1802,5213,5156,5083,5026,4953,5185,5055,310,1530,5000,3160,10,1,6209515,315,11.09,0.43,12,0.08,457.00,11720.00,11740,20240614,-56.81,4500,20241115,12.67,5220,-2.87,20250107,4640,9.27,20250304,11740,-56.81,20240614,4500,12.67,20241115,1.41,Y,003680,5000,310 억,,279342,N,N,76,N,00,N +20250423,090150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5100,0,3,0.00,4890900,959,3.93,5100,5100,5100,6630,3570,5100,5100.00,4.50,0,-705,5213,5156,5083,5026,4953,5185,5055,310,1530,5000,3160,10,1,6209515,317,11.16,0.44,12,0.02,457.00,11720.00,11740,20240614,-56.56,4500,20241115,13.33,5220,-2.30,20250107,4640,9.91,20250304,11740,-56.56,20240614,4500,13.33,20241115,1.41,Y,003680,5000,310 억,,279342,N,N,76,N,00,N 20250422,160146,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5100,20,2,0.39,124735750,24409,152.63,5070,5140,5010,6600,3560,5080,5110.32,4.51,0,-424,5153,5116,5063,5026,4973,5135,5045,310,1520,5000,3140,10,1,6209515,317,11.16,0.44,12,0.39,457.00,11720.00,11740,20240614,-56.56,4500,20241115,13.33,5220,-2.30,20250107,4640,9.91,20250304,11740,-56.56,20240614,4500,13.33,20241115,1.41,Y,003680,5000,310 억,,279768,N,N,76,N,00,N 20250422,150149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5130,50,2,0.98,121685240,23812,148.90,5070,5140,5010,6600,3560,5080,5110.33,4.51,0,-446,5153,5116,5063,5026,4973,5135,5045,310,1520,5000,3140,10,1,6209515,319,11.23,0.44,12,0.38,457.00,11720.00,11740,20240614,-56.30,4500,20241115,14.00,5220,-1.72,20250107,4640,10.56,20250304,11740,-56.30,20240614,4500,14.00,20241115,1.41,Y,003680,5000,310 억,,279768,N,N,1,N,00,N 20250422,140149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,10,2,0.20,108963350,21326,133.35,5070,5140,5010,6600,3560,5080,5109.50,4.51,0,-493,5153,5116,5063,5026,4973,5135,5045,310,1520,5000,3140,10,1,6209515,316,11.14,0.43,12,0.34,457.00,11720.00,11740,20240614,-56.64,4500,20241115,13.11,5220,-2.49,20250107,4640,9.70,20250304,11740,-56.64,20240614,4500,13.11,20241115,1.41,Y,003680,5000,310 억,,279768,N,N,1,N,00,N diff --git a/003690/price/prices-20250401.csv b/003690/price/prices-20250401.csv index b752581ba7d0..934bf734dd89 100644 --- a/003690/price/prices-20250401.csv +++ b/003690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7980,10,2,0.13,1546939030,194344,65.96,7970,7990,7910,10360,5580,7970,7959.80,27.16,0,-82297,8076,8022,7936,7882,7796,8050,7910,974,2390,500,6210,10,1,194821031,15547,4.91,0.43,12,0.10,1625.00,18411.00,8550,20241203,-6.67,6365,20240415,25.37,8400,-5.00,20250115,7320,9.02,20250409,9550,-16.44,20241105,7320,9.02,20250409,0.01,Y,003690,500,974 억,,52905275,N,N,12960,N,00,N +20250423,150150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7960,-10,5,-0.13,1208256340,151823,51.53,7970,7990,7910,10360,5580,7970,7958.32,27.16,0,-71559,8076,8022,7936,7882,7796,8050,7910,974,2390,500,6210,10,1,194821031,15508,4.90,0.43,12,0.08,1625.00,18411.00,8550,20241203,-6.90,6365,20240415,25.06,8400,-5.24,20250115,7320,8.74,20250409,9550,-16.65,20241105,7320,8.74,20250409,0.01,Y,003690,500,974 억,,52905275,N,N,8302,N,00,N +20250423,140149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7960,-10,5,-0.13,917944520,115361,39.16,7970,7990,7910,10360,5580,7970,7957.15,27.16,0,-47970,8076,8022,7936,7882,7796,8050,7910,974,2390,500,6210,10,1,194821031,15508,4.90,0.43,12,0.06,1625.00,18411.00,8550,20241203,-6.90,6365,20240415,25.06,8400,-5.24,20250115,7320,8.74,20250409,9550,-16.65,20241105,7320,8.74,20250409,0.01,Y,003690,500,974 억,,52905275,N,N,8302,N,00,N +20250423,130149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7970,0,3,0.00,568846560,71460,24.25,7970,7990,7910,10360,5580,7970,7960.35,27.16,0,-25819,8076,8022,7936,7882,7796,8050,7910,974,2390,500,6210,10,1,194821031,15527,4.90,0.43,12,0.04,1625.00,18411.00,8550,20241203,-6.78,6365,20240415,25.22,8400,-5.12,20250115,7320,8.88,20250409,9550,-16.54,20241105,7320,8.88,20250409,0.01,Y,003690,500,974 억,,52905275,N,N,8302,N,00,N +20250423,120150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,20,2,0.25,490153600,61597,20.91,7970,7990,7910,10360,5580,7970,7957.43,27.16,0,-22541,8076,8022,7936,7882,7796,8050,7910,974,2390,500,6210,10,1,194821031,15566,4.92,0.43,12,0.03,1625.00,18411.00,8550,20241203,-6.55,6365,20240415,25.53,8400,-4.88,20250115,7320,9.15,20250409,9550,-16.34,20241105,7320,9.15,20250409,0.01,Y,003690,500,974 억,,52905275,N,N,8302,N,00,N +20250423,110149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7970,0,3,0.00,355997730,44794,15.20,7970,7990,7910,10360,5580,7970,7947.44,27.16,0,-12771,8076,8022,7936,7882,7796,8050,7910,974,2390,500,6210,10,1,194821031,15527,4.90,0.43,12,0.02,1625.00,18411.00,8550,20241203,-6.78,6365,20240415,25.22,8400,-5.12,20250115,7320,8.88,20250409,9550,-16.54,20241105,7320,8.88,20250409,0.01,Y,003690,500,974 억,,52905275,N,N,8302,N,00,N +20250423,100149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7930,-40,5,-0.50,192739635,24297,8.25,7970,7970,7910,10360,5580,7970,7932.65,27.16,0,-9518,8076,8022,7936,7882,7796,8050,7910,974,2390,500,6210,10,1,194821031,15449,4.88,0.43,12,0.01,1625.00,18411.00,8550,20241203,-7.25,6365,20240415,24.59,8400,-5.60,20250115,7320,8.33,20250409,9550,-16.96,20241105,7320,8.33,20250409,0.01,Y,003690,500,974 억,,52905275,N,N,8302,N,00,N +20250423,090150,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7960,-10,5,-0.13,8260690,1039,0.35,7970,7970,7920,10360,5580,7970,7950.62,27.16,0,-946,8076,8022,7936,7882,7796,8050,7910,974,2390,500,6210,10,1,194821031,15508,4.90,0.43,12,0.00,1625.00,18411.00,8550,20241203,-6.90,6365,20240415,25.06,8400,-5.24,20250115,7320,8.74,20250409,9550,-16.65,20241105,7320,8.74,20250409,0.01,Y,003690,500,974 억,,52905275,N,N,8302,N,00,N 20250422,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7970,20,2,0.25,2327094565,294625,466.73,7900,7990,7850,10330,5570,7950,7898.50,27.10,0,118071,8010,7980,7920,7890,7830,7995,7905,974,2380,500,6200,10,1,194821031,15527,4.90,0.43,12,0.15,1625.00,18411.00,8550,20241203,-6.78,6365,20240415,25.22,8400,-5.12,20250115,7320,8.88,20250409,9550,-16.54,20241105,7320,8.88,20250409,0.02,Y,003690,500,974 억,,52798370,N,N,8302,N,00,N 20250422,150149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7930,-20,5,-0.25,2151989965,272615,431.86,7900,7990,7850,10330,5570,7950,7893.88,27.10,0,132940,8010,7980,7920,7890,7830,7995,7905,974,2380,500,6200,10,1,194821031,15449,4.88,0.43,12,0.14,1625.00,18411.00,8550,20241203,-7.25,6365,20240415,24.59,8400,-5.60,20250115,7320,8.33,20250409,9550,-16.96,20241105,7320,8.33,20250409,0.02,Y,003690,500,974 억,,52798370,N,N,6467,N,00,N 20250422,140149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7900,-50,5,-0.63,1881126500,238419,377.69,7900,7990,7850,10330,5570,7950,7890.00,27.10,0,123840,8010,7980,7920,7890,7830,7995,7905,974,2380,500,6200,10,1,194821031,15391,4.86,0.43,12,0.12,1625.00,18411.00,8550,20241203,-7.60,6365,20240415,24.12,8400,-5.95,20250115,7320,7.92,20250409,9550,-17.28,20241105,7320,7.92,20250409,0.02,Y,003690,500,974 억,,52798370,N,N,6467,N,00,N diff --git a/003720/price/prices-20250401.csv b/003720/price/prices-20250401.csv index f6a037e0fa0c..074dce0d5316 100644 --- a/003720/price/prices-20250401.csv +++ b/003720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,95,2,2.37,483540649,118863,221.78,4030,4110,4025,5210,2810,4010,4068.05,4.85,0,2304,4100,4055,3995,3950,3890,4077,3972,170,1200,500,2960,5,1,34000000,1396,17.32,1.81,12,0.35,237.00,2274.00,5660,20240924,-27.47,3000,20240805,36.83,4950,-17.07,20250221,3580,14.66,20250409,5660,-27.47,20240924,3000,36.83,20240805,2.06,Y,003720,500,170 억,,1650161,N,N,1835,N,00,N +20250423,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,50,2,1.25,417451624,102688,191.60,4030,4095,4025,5210,2810,4010,4065.24,4.85,0,4105,4100,4055,3995,3950,3890,4077,3972,170,1200,500,2960,5,1,34000000,1380,17.13,1.79,12,0.30,237.00,2274.00,5660,20240924,-28.27,3000,20240805,35.33,4950,-17.98,20250221,3580,13.41,20250409,5660,-28.27,20240924,3000,35.33,20240805,2.06,Y,003720,500,170 억,,1650161,N,N,575,N,00,N +20250423,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4080,70,2,1.75,393937864,96917,180.83,4030,4095,4025,5210,2810,4010,4064.69,4.85,0,4124,4100,4055,3995,3950,3890,4077,3972,170,1200,500,2960,5,1,34000000,1387,17.22,1.79,12,0.29,237.00,2274.00,5660,20240924,-27.92,3000,20240805,36.00,4950,-17.58,20250221,3580,13.97,20250409,5660,-27.92,20240924,3000,36.00,20240805,2.06,Y,003720,500,170 억,,1650161,N,N,575,N,00,N +20250423,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,50,2,1.25,256090629,63093,117.72,4030,4095,4025,5210,2810,4010,4058.94,4.85,0,8889,4100,4055,3995,3950,3890,4077,3972,170,1200,500,2960,5,1,34000000,1380,17.13,1.79,12,0.19,237.00,2274.00,5660,20240924,-28.27,3000,20240805,35.33,4950,-17.98,20250221,3580,13.41,20250409,5660,-28.27,20240924,3000,35.33,20240805,2.06,Y,003720,500,170 억,,1650161,N,N,575,N,00,N +20250423,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4070,60,2,1.50,198771064,49004,91.43,4030,4095,4025,5210,2810,4010,4056.22,4.85,0,730,4100,4055,3995,3950,3890,4077,3972,170,1200,500,2960,5,1,34000000,1384,17.17,1.79,12,0.14,237.00,2274.00,5660,20240924,-28.09,3000,20240805,35.67,4950,-17.78,20250221,3580,13.69,20250409,5660,-28.09,20240924,3000,35.67,20240805,2.06,Y,003720,500,170 억,,1650161,N,N,575,N,00,N +20250423,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,30,2,0.75,159305069,39317,73.36,4030,4090,4025,5210,2810,4010,4051.81,4.85,0,3106,4100,4055,3995,3950,3890,4077,3972,170,1200,500,2960,5,1,34000000,1374,17.05,1.78,12,0.12,237.00,2274.00,5660,20240924,-28.62,3000,20240805,34.67,4950,-18.38,20250221,3580,12.85,20250409,5660,-28.62,20240924,3000,34.67,20240805,2.06,Y,003720,500,170 억,,1650161,N,N,575,N,00,N +20250423,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4050,40,2,1.00,130063430,32075,59.85,4030,4090,4025,5210,2810,4010,4054.98,4.85,0,913,4100,4055,3995,3950,3890,4077,3972,170,1200,500,2960,5,1,34000000,1377,17.09,1.78,12,0.09,237.00,2274.00,5660,20240924,-28.45,3000,20240805,35.00,4950,-18.18,20250221,3580,13.13,20250409,5660,-28.45,20240924,3000,35.00,20240805,2.06,Y,003720,500,170 억,,1650161,N,N,575,N,00,N +20250423,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4060,50,2,1.25,15866280,3919,7.31,4030,4060,4030,5210,2810,4010,4048.55,4.85,0,962,4100,4055,3995,3950,3890,4077,3972,170,1200,500,2960,5,1,34000000,1380,17.13,1.79,12,0.01,237.00,2274.00,5660,20240924,-28.27,3000,20240805,35.33,4950,-17.98,20250221,3580,13.41,20250409,5660,-28.27,20240924,3000,35.33,20240805,2.06,Y,003720,500,170 억,,1650161,N,N,575,N,00,N 20250422,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,0,3,0.00,213805355,53595,57.03,3985,4040,3935,5210,2810,4010,3989.28,4.92,0,-20300,4110,4060,4000,3950,3890,4030,3920,170,1200,500,2960,5,1,34000000,1363,16.92,1.76,12,0.16,237.00,2274.00,5660,20240924,-29.15,3000,20240805,33.67,4950,-18.99,20250221,3580,12.01,20250409,5660,-29.15,20240924,3000,33.67,20240805,2.03,Y,003720,500,170 억,,1672835,N,N,575,N,00,N 20250422,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4010,0,3,0.00,190433435,47771,50.83,3985,4040,3935,5210,2810,4010,3986.38,4.92,0,-17525,4110,4060,4000,3950,3890,4030,3920,170,1200,500,2960,5,1,34000000,1363,16.92,1.76,12,0.14,237.00,2274.00,5660,20240924,-29.15,3000,20240805,33.67,4950,-18.99,20250221,3580,12.01,20250409,5660,-29.15,20240924,3000,33.67,20240805,2.03,Y,003720,500,170 억,,1672835,N,N,13,N,00,N 20250422,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3985,-25,5,-0.62,162964255,40939,43.56,3985,4040,3935,5210,2810,4010,3980.66,4.92,0,-16462,4110,4060,4000,3950,3890,4030,3920,170,1200,500,2960,5,1,34000000,1355,16.81,1.75,12,0.12,237.00,2274.00,5660,20240924,-29.59,3000,20240805,32.83,4950,-19.49,20250221,3580,11.31,20250409,5660,-29.59,20240924,3000,32.83,20240805,2.03,Y,003720,500,170 억,,1672835,N,N,13,N,00,N diff --git a/003780/price/prices-20250401.csv b/003780/price/prices-20250401.csv index 878c658cec35..c7448fa9699a 100644 --- a/003780/price/prices-20250401.csv +++ b/003780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160148,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5540,100,2,1.84,2010112505,367717,96.89,5470,5550,5400,7070,3810,5440,5466.17,1.21,0,78279,5620,5530,5470,5380,5320,5500,5350,65,1630,500,3370,10,1,13000000,720,7.17,1.12,12,2.83,773.00,4951.00,12100,20250203,-54.21,5400,20250423,2.59,12100,-54.21,20250203,5400,2.59,20250423,12100,-54.21,20250203,5400,2.59,20250423,6.59,Y,003780,500,65 억,,157115,N,N,959,N,00,N +20250423,150150,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5510,70,2,1.29,1774244045,324984,85.63,5470,5520,5400,7070,3810,5440,5459.48,1.21,0,72546,5620,5530,5470,5380,5320,5500,5350,65,1630,500,3370,10,1,13000000,716,7.13,1.11,12,2.50,773.00,4951.00,12100,20250203,-54.46,5400,20250423,2.04,12100,-54.46,20250203,5400,2.04,20250423,12100,-54.46,20250203,5400,2.04,20250423,6.59,Y,003780,500,65 억,,157115,N,N,5968,N,00,N +20250423,140150,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5480,40,2,0.74,1584600640,290433,76.53,5470,5520,5400,7070,3810,5440,5455.99,1.21,0,55863,5620,5530,5470,5380,5320,5500,5350,65,1630,500,3370,10,1,13000000,712,7.09,1.11,12,2.23,773.00,4951.00,12100,20250203,-54.71,5400,20250423,1.48,12100,-54.71,20250203,5400,1.48,20250423,12100,-54.71,20250203,5400,1.48,20250423,6.59,Y,003780,500,65 억,,157115,N,N,5968,N,00,N +20250423,130150,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5500,60,2,1.10,1355685440,248785,65.56,5470,5510,5400,7070,3810,5440,5449.22,1.21,0,38835,5620,5530,5470,5380,5320,5500,5350,65,1630,500,3370,10,1,13000000,715,7.12,1.11,12,1.91,773.00,4951.00,12100,20250203,-54.55,5400,20250423,1.85,12100,-54.55,20250203,5400,1.85,20250423,12100,-54.55,20250203,5400,1.85,20250423,6.59,Y,003780,500,65 억,,157115,N,N,5968,N,00,N +20250423,120150,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5490,50,2,0.92,1184706690,217644,57.35,5470,5500,5400,7070,3810,5440,5443.32,1.21,0,30428,5620,5530,5470,5380,5320,5500,5350,65,1630,500,3370,10,1,13000000,714,7.10,1.11,12,1.67,773.00,4951.00,12100,20250203,-54.63,5400,20250423,1.67,12100,-54.63,20250203,5400,1.67,20250423,12100,-54.63,20250203,5400,1.67,20250423,6.59,Y,003780,500,65 억,,157115,N,N,5968,N,00,N +20250423,110150,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5470,30,2,0.55,958002940,176192,46.43,5470,5500,5400,7070,3810,5440,5437.27,1.21,0,11798,5620,5530,5470,5380,5320,5500,5350,65,1630,500,3370,10,1,13000000,711,7.08,1.10,12,1.36,773.00,4951.00,12100,20250203,-54.79,5400,20250423,1.30,12100,-54.79,20250203,5400,1.30,20250423,12100,-54.79,20250203,5400,1.30,20250423,6.59,Y,003780,500,65 억,,157115,N,N,5968,N,00,N +20250423,100150,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5430,-10,5,-0.18,668535385,123012,32.41,5470,5500,5400,7070,3810,5440,5434.72,1.21,0,-5195,5620,5530,5470,5380,5320,5500,5350,65,1630,500,3370,10,1,13000000,706,7.02,1.10,12,0.95,773.00,4951.00,12100,20250203,-55.12,5400,20250423,0.56,12100,-55.12,20250203,5400,0.56,20250423,12100,-55.12,20250203,5400,0.56,20250423,6.59,Y,003780,500,65 억,,157115,N,N,5968,N,00,N +20250423,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5460,20,2,0.37,71093590,12984,3.42,5470,5500,5460,7070,3810,5440,5475.48,1.21,0,-338,5620,5530,5470,5380,5320,5500,5350,65,1630,500,3370,10,1,13000000,710,7.06,1.10,12,0.10,773.00,4951.00,12100,20250203,-54.88,5410,20250422,0.92,12100,-54.88,20250203,5410,0.92,20250422,12100,-54.88,20250203,5410,0.92,20250422,6.59,Y,003780,500,65 억,,157115,N,N,5968,N,00,N 20250422,160147,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5440,-90,5,-1.63,2055361060,376611,85.93,5550,5560,5410,7180,3880,5530,5457.52,1.29,0,-19883,5723,5626,5573,5476,5423,5600,5450,65,1650,500,3420,10,1,13000000,707,7.04,1.10,12,2.90,773.00,4951.00,12100,20250203,-55.04,5410,20250422,0.55,12100,-55.04,20250203,5410,0.55,20250422,12100,-55.04,20250203,5410,0.55,20250422,6.91,Y,003780,500,65 억,,167766,N,N,5968,N,00,N 20250422,150149,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5440,-90,5,-1.63,1947341660,356735,81.39,5550,5560,5410,7180,3880,5530,5458.79,1.29,0,-23875,5723,5626,5573,5476,5423,5600,5450,65,1650,500,3420,10,1,13000000,707,7.04,1.10,12,2.74,773.00,4951.00,12100,20250203,-55.04,5410,20250422,0.55,12100,-55.04,20250203,5410,0.55,20250422,12100,-55.04,20250203,5410,0.55,20250422,6.91,Y,003780,500,65 억,,167766,N,N,5013,N,00,N 20250422,140149,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5430,-100,5,-1.81,1809176340,331277,75.59,5550,5560,5410,7180,3880,5530,5461.22,1.29,0,-25770,5723,5626,5573,5476,5423,5600,5450,65,1650,500,3420,10,1,13000000,706,7.02,1.10,12,2.55,773.00,4951.00,12100,20250203,-55.12,5410,20250422,0.37,12100,-55.12,20250203,5410,0.37,20250422,12100,-55.12,20250203,5410,0.37,20250422,6.91,Y,003780,500,65 억,,167766,N,N,5013,N,00,N diff --git a/003800/price/prices-20250401.csv b/003800/price/prices-20250401.csv index 135a027dff4a..9deb59121c22 100644 --- a/003800/price/prices-20250401.csv +++ b/003800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,50,2,0.20,38038975,1514,96.43,25150,25200,25050,32600,17600,25100,25124.82,1.82,0,-107,25400,25250,25150,25000,24900,25225,24975,111,7500,1000,18070,50,1,11090000,2789,4.23,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,Y,003800,1000,110 억,,202335,N,N,39,N,00,N +20250423,150150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,50,2,0.20,35342925,1407,89.62,25150,25200,25050,32600,17600,25100,25119.35,1.82,0,-102,25400,25250,25150,25000,24900,25225,24975,111,7500,1000,18070,50,1,11090000,2789,4.23,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,Y,003800,1000,110 억,,202335,N,N,50,N,00,N +20250423,140150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,0,3,0.00,16923300,674,42.93,25150,25200,25050,32600,17600,25100,25108.75,1.82,0,-99,25400,25250,25150,25000,24900,25225,24975,111,7500,1000,18070,50,1,11090000,2784,4.22,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,Y,003800,1000,110 억,,202335,N,N,50,N,00,N +20250423,130150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,0,3,0.00,16446400,655,41.72,25150,25200,25050,32600,17600,25100,25109.01,1.82,0,-99,25400,25250,25150,25000,24900,25225,24975,111,7500,1000,18070,50,1,11090000,2784,4.22,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,Y,003800,1000,110 억,,202335,N,N,50,N,00,N +20250423,120150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,0,3,0.00,11426300,455,28.98,25150,25150,25050,32600,17600,25100,25112.75,1.82,0,-99,25400,25250,25150,25000,24900,25225,24975,111,7500,1000,18070,50,1,11090000,2784,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,Y,003800,1000,110 억,,202335,N,N,50,N,00,N +20250423,110150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,-50,5,-0.20,4238050,169,10.76,25150,25150,25050,32600,17600,25100,25077.22,1.82,0,-4,25400,25250,25150,25000,24900,25225,24975,111,7500,1000,18070,50,1,11090000,2778,4.22,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.72,23400,20240805,7.05,25750,-2.72,20250227,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,Y,003800,1000,110 억,,202335,N,N,50,N,00,N +20250423,100150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,50,2,0.20,2634650,105,6.69,25150,25150,25050,32600,17600,25100,25091.90,1.82,0,-2,25400,25250,25150,25000,24900,25225,24975,111,7500,1000,18070,50,1,11090000,2789,4.23,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,Y,003800,1000,110 억,,202335,N,N,50,N,00,N +20250423,090151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,50,2,0.20,25150,1,0.06,25150,25150,25150,32600,17600,25100,25150.00,1.82,0,0,25400,25250,25150,25000,24900,25225,24975,111,7500,1000,18070,50,1,11090000,2789,4.23,0.39,12,0.00,5943.00,64030.00,28700,20240521,-12.37,23400,20240805,7.48,25750,-2.33,20250227,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,Y,003800,1000,110 억,,202335,N,N,50,N,00,N 20250422,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,50,2,0.20,39597950,1570,103.36,25100,25300,25050,32550,17550,25050,25221.62,1.83,0,-132,25350,25200,25050,24900,24750,25125,24825,111,7500,1000,18030,50,1,11090000,2784,4.22,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.54,23400,20240805,7.26,25750,-2.52,20250227,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,Y,003800,1000,110 억,,202467,N,N,50,N,00,N 20250422,150150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,150,2,0.60,34500900,1367,89.99,25100,25300,25100,32550,17550,25050,25238.41,1.83,0,-187,25350,25200,25050,24900,24750,25125,24825,111,7500,1000,18030,50,1,11090000,2795,4.24,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,Y,003800,1000,110 억,,202467,N,N,0,N,00,N 20250422,140150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,150,2,0.60,32056750,1270,83.61,25100,25300,25100,32550,17550,25050,25241.54,1.83,0,-173,25350,25200,25050,24900,24750,25125,24825,111,7500,1000,18030,50,1,11090000,2795,4.24,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,Y,003800,1000,110 억,,202467,N,N,0,N,00,N diff --git a/003830/price/prices-20250401.csv b/003830/price/prices-20250401.csv index fe7f10e3cab2..c3041a84af52 100644 --- a/003830/price/prices-20250401.csv +++ b/003830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110700,500,2,0.45,3992900,36,3.63,110300,111400,110200,143200,77200,110200,110913.89,0.20,0,2,112133,111166,109333,108366,106533,111600,108800,66,33000,5000,79340,100,1,1328000,1470,-58.95,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.51,94600,20240805,17.02,113900,-2.81,20250310,102600,7.89,20250102,123700,-10.51,20241002,94600,17.02,20240805,0.01,Y,003830,5000,66 억,,2615,N,N,3,N,00,N +20250423,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111200,1000,2,0.91,2770000,25,2.52,110300,111400,110200,143200,77200,110200,110800.00,0.20,0,2,112133,111166,109333,108366,106533,111600,108800,66,33000,5000,79340,100,1,1328000,1477,-59.21,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.11,94600,20240805,17.55,113900,-2.37,20250310,102600,8.38,20250102,123700,-10.11,20241002,94600,17.55,20240805,0.01,Y,003830,5000,66 억,,2615,N,N,2,N,00,N +20250423,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111200,1000,2,0.91,2547600,23,2.32,110300,111400,110200,143200,77200,110200,110765.22,0.20,0,2,112133,111166,109333,108366,106533,111600,108800,66,33000,5000,79340,100,1,1328000,1477,-59.21,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.11,94600,20240805,17.55,113900,-2.37,20250310,102600,8.38,20250102,123700,-10.11,20241002,94600,17.55,20240805,0.01,Y,003830,5000,66 억,,2615,N,N,2,N,00,N +20250423,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111200,1000,2,0.91,2436400,22,2.22,110300,111400,110200,143200,77200,110200,110745.45,0.20,0,2,112133,111166,109333,108366,106533,111600,108800,66,33000,5000,79340,100,1,1328000,1477,-59.21,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.11,94600,20240805,17.55,113900,-2.37,20250310,102600,8.38,20250102,123700,-10.11,20241002,94600,17.55,20240805,0.01,Y,003830,5000,66 억,,2615,N,N,2,N,00,N +20250423,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110800,600,2,0.54,2214400,20,2.02,110300,111400,110200,143200,77200,110200,110720.00,0.20,0,2,112133,111166,109333,108366,106533,111600,108800,66,33000,5000,79340,100,1,1328000,1471,-59.00,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.43,94600,20240805,17.12,113900,-2.72,20250310,102600,7.99,20250102,123700,-10.43,20241002,94600,17.12,20240805,0.01,Y,003830,5000,66 억,,2615,N,N,2,N,00,N +20250423,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110900,700,2,0.64,1992300,18,1.81,110300,111400,110200,143200,77200,110200,110683.33,0.20,0,1,112133,111166,109333,108366,106533,111600,108800,66,33000,5000,79340,100,1,1328000,1473,-59.05,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.35,94600,20240805,17.23,113900,-2.63,20250310,102600,8.09,20250102,123700,-10.35,20241002,94600,17.23,20240805,0.01,Y,003830,5000,66 억,,2615,N,N,2,N,00,N +20250423,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111400,1200,2,1.09,1548200,14,1.41,110300,111400,110200,143200,77200,110200,110585.71,0.20,0,0,112133,111166,109333,108366,106533,111600,108800,66,33000,5000,79340,100,1,1328000,1479,-59.32,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-9.94,94600,20240805,17.76,113900,-2.19,20250310,102600,8.58,20250102,123700,-9.94,20241002,94600,17.76,20240805,0.01,Y,003830,5000,66 억,,2615,N,N,2,N,00,N +20250423,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110200,0,3,0.00,0,0,0.00,0,0,0,143200,77200,110200,0.00,0.20,0,0,112133,111166,109333,108366,106533,111600,108800,66,33000,5000,79340,100,1,1328000,1463,-58.68,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.91,94600,20240805,16.49,113900,-3.25,20250310,102600,7.41,20250102,123700,-10.91,20241002,94600,16.49,20240805,0.01,Y,003830,5000,66 억,,2615,N,N,2,N,00,N 20250422,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110200,1000,2,0.92,108610000,992,422.13,110200,110300,107500,141900,76500,109200,109485.89,0.20,0,24,110933,110066,109033,108166,107133,110500,108600,66,32700,5000,78620,100,1,1328000,1463,-58.68,0.21,12,0.07,-1878.00,532233.00,123700,20241002,-10.91,94600,20240805,16.49,113900,-3.25,20250310,102600,7.41,20250102,123700,-10.91,20241002,94600,16.49,20240805,0.01,Y,003830,5000,66 억,,2599,N,N,2,N,00,N 20250422,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110200,1000,2,0.92,106520800,973,414.04,110200,110300,107500,141900,76500,109200,109476.67,0.20,0,21,110933,110066,109033,108166,107133,110500,108600,66,32700,5000,78620,100,1,1328000,1463,-58.68,0.21,12,0.07,-1878.00,532233.00,123700,20241002,-10.91,94600,20240805,16.49,113900,-3.25,20250310,102600,7.41,20250102,123700,-10.91,20241002,94600,16.49,20240805,0.01,Y,003830,5000,66 억,,2599,N,N,0,N,00,N 20250422,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109900,700,2,0.64,100690700,920,391.49,110200,110300,107500,141900,76500,109200,109446.41,0.20,0,22,110933,110066,109033,108166,107133,110500,108600,66,32700,5000,78620,100,1,1328000,1459,-58.52,0.21,12,0.07,-1878.00,532233.00,123700,20241002,-11.16,94600,20240805,16.17,113900,-3.51,20250310,102600,7.12,20250102,123700,-11.16,20241002,94600,16.17,20240805,0.01,Y,003830,5000,66 억,,2599,N,N,0,N,00,N diff --git a/003850/price/prices-20250401.csv b/003850/price/prices-20250401.csv index d06072c1b3a9..0f0bcffdc70b 100644 --- a/003850/price/prices-20250401.csv +++ b/003850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160149,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8550,-40,5,-0.47,1483841110,173769,287.83,8670,8670,8490,11160,6020,8590,8539.16,6.97,0,61237,8743,8666,8593,8516,8443,8630,8480,434,2570,500,6180,10,1,86787207,7420,8.72,0.92,12,0.20,980.00,9339.00,12870,20241016,-33.57,7680,20250409,11.33,10910,-21.63,20250108,7680,11.33,20250409,12870,-33.57,20241016,7680,11.33,20250409,0.78,Y,003850,500,433 억,,6051111,N,N,9586,N,00,N +20250423,150151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8550,-40,5,-0.47,1408732160,164981,273.27,8670,8670,8490,11160,6020,8590,8538.75,6.97,0,62408,8743,8666,8593,8516,8443,8630,8480,434,2570,500,6180,10,1,86787207,7420,8.72,0.92,12,0.19,980.00,9339.00,12870,20241016,-33.57,7680,20250409,11.33,10910,-21.63,20250108,7680,11.33,20250409,12870,-33.57,20241016,7680,11.33,20250409,0.78,Y,003850,500,433 억,,6051111,N,N,8979,N,00,N +20250423,140151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8500,-90,5,-1.05,1239996230,145177,240.47,8670,8670,8500,11160,6020,8590,8541.27,6.97,0,63885,8743,8666,8593,8516,8443,8630,8480,434,2570,500,6180,10,1,86787207,7377,8.67,0.91,12,0.17,980.00,9339.00,12870,20241016,-33.95,7680,20250409,10.68,10910,-22.09,20250108,7680,10.68,20250409,12870,-33.95,20241016,7680,10.68,20250409,0.78,Y,003850,500,433 억,,6051111,N,N,8979,N,00,N +20250423,130150,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8580,-10,5,-0.12,492045260,57367,95.02,8670,8670,8540,11160,6020,8590,8577.15,6.97,0,27084,8743,8666,8593,8516,8443,8630,8480,434,2570,500,6180,10,1,86787207,7446,8.76,0.92,12,0.07,980.00,9339.00,12870,20241016,-33.33,7680,20250409,11.72,10910,-21.36,20250108,7680,11.72,20250409,12870,-33.33,20241016,7680,11.72,20250409,0.78,Y,003850,500,433 억,,6051111,N,N,8979,N,00,N +20250423,120151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8595,5,2,0.06,207957815,24180,40.05,8670,8670,8570,11160,6020,8590,8600.41,6.97,0,3682,8743,8666,8593,8516,8443,8630,8480,434,2570,500,6180,10,1,86787207,7459,8.77,0.92,12,0.03,980.00,9339.00,12870,20241016,-33.22,7680,20250409,11.91,10910,-21.22,20250108,7680,11.91,20250409,12870,-33.22,20241016,7680,11.91,20250409,0.78,Y,003850,500,433 억,,6051111,N,N,8979,N,00,N +20250423,110151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8610,20,2,0.23,130891360,15220,25.21,8670,8670,8570,11160,6020,8590,8599.96,6.97,0,-80,8743,8666,8593,8516,8443,8630,8480,434,2570,500,6180,10,1,86787207,7472,8.79,0.92,12,0.02,980.00,9339.00,12870,20241016,-33.10,7680,20250409,12.11,10910,-21.08,20250108,7680,12.11,20250409,12870,-33.10,20241016,7680,12.11,20250409,0.78,Y,003850,500,433 억,,6051111,N,N,8979,N,00,N +20250423,100151,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8600,10,2,0.12,75508150,8777,14.54,8670,8670,8580,11160,6020,8590,8602.96,6.97,0,-2,8743,8666,8593,8516,8443,8630,8480,434,2570,500,6180,10,1,86787207,7464,8.78,0.92,12,0.01,980.00,9339.00,12870,20241016,-33.18,7680,20250409,11.98,10910,-21.17,20250108,7680,11.98,20250409,12870,-33.18,20241016,7680,11.98,20250409,0.78,Y,003850,500,433 억,,6051111,N,N,8979,N,00,N +20250423,090152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8670,80,2,0.93,2511350,290,0.48,8670,8670,8620,11160,6020,8590,8659.83,6.97,0,37,8743,8666,8593,8516,8443,8630,8480,434,2570,500,6180,10,1,86787207,7524,8.85,0.93,12,0.00,980.00,9339.00,12870,20241016,-32.63,7680,20250409,12.89,10910,-20.53,20250108,7680,12.89,20250409,12870,-32.63,20241016,7680,12.89,20250409,0.78,Y,003850,500,433 억,,6051111,N,N,8979,N,00,N 20250422,160147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8590,-30,5,-0.35,516338915,60373,101.79,8610,8670,8520,11200,6040,8620,8552.48,6.97,0,4459,8766,8692,8596,8522,8426,8730,8560,434,2580,500,6200,10,1,86787207,7455,8.77,0.92,12,0.07,980.00,9339.00,12870,20241016,-33.26,7680,20250409,11.85,10910,-21.26,20250108,7680,11.85,20250409,12870,-33.26,20241016,7680,11.85,20250409,0.76,Y,003850,500,433 억,,6044825,N,N,8979,N,00,N 20250422,150150,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8600,-20,5,-0.23,478104535,55921,94.29,8610,8670,8520,11200,6040,8620,8549.64,6.97,0,5115,8766,8692,8596,8522,8426,8730,8560,434,2580,500,6200,10,1,86787207,7464,8.78,0.92,12,0.06,980.00,9339.00,12870,20241016,-33.18,7680,20250409,11.98,10910,-21.17,20250108,7680,11.98,20250409,12870,-33.18,20241016,7680,11.98,20250409,0.76,Y,003850,500,433 억,,6044825,N,N,4892,N,00,N 20250422,140150,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8570,-50,5,-0.58,413597635,48394,81.60,8610,8670,8520,11200,6040,8620,8546.47,6.97,0,4330,8766,8692,8596,8522,8426,8730,8560,434,2580,500,6200,10,1,86787207,7438,8.74,0.92,12,0.06,980.00,9339.00,12870,20241016,-33.41,7680,20250409,11.59,10910,-21.45,20250108,7680,11.59,20250409,12870,-33.41,20241016,7680,11.59,20250409,0.76,Y,003850,500,433 억,,6044825,N,N,4892,N,00,N diff --git a/003920/price/prices-20250401.csv b/003920/price/prices-20250401.csv index cde35667906e..30af28a1a0ae 100644 --- a/003920/price/prices-20250401.csv +++ b/003920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160149,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73000,0,3,0.00,572243400,7866,106.61,73000,73100,72300,94900,51100,73000,72748.97,7.51,0,1282,74466,73732,72666,71932,70866,74100,72300,36,21900,500,54020,100,1,6131346,4476,2607.14,0.97,12,0.13,28.00,75487.00,78900,20250225,-7.48,46500,20240909,56.99,78900,-7.48,20250225,58800,24.15,20250102,720000,-89.86,20241105,56300,29.66,20241223,0.07,Y,003920,500,36 억,,460654,N,N,1107,N,00,N +20250423,150151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73000,0,3,0.00,554867800,7628,103.39,73000,73100,72300,94900,51100,73000,72740.93,7.51,0,1189,74466,73732,72666,71932,70866,74100,72300,36,21900,500,54020,100,1,6131346,4476,2607.14,0.97,12,0.12,28.00,75487.00,78900,20250225,-7.48,46500,20240909,56.99,78900,-7.48,20250225,58800,24.15,20250102,720000,-89.86,20241105,56300,29.66,20241223,0.07,Y,003920,500,36 억,,460654,N,N,1682,N,00,N +20250423,140151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73000,0,3,0.00,477430350,6567,89.01,73000,73000,72300,94900,51100,73000,72701.44,7.51,0,789,74466,73732,72666,71932,70866,74100,72300,36,21900,500,54020,100,1,6131346,4476,2607.14,0.97,12,0.11,28.00,75487.00,78900,20250225,-7.48,46500,20240909,56.99,78900,-7.48,20250225,58800,24.15,20250102,720000,-89.86,20241105,56300,29.66,20241223,0.07,Y,003920,500,36 억,,460654,N,N,1682,N,00,N +20250423,130151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72600,-400,5,-0.55,340923950,4691,63.58,73000,73000,72300,94900,51100,73000,72676.18,7.51,0,131,74466,73732,72666,71932,70866,74100,72300,36,21900,500,54020,100,1,6131346,4451,2592.86,0.96,12,0.08,28.00,75487.00,78900,20250225,-7.98,46500,20240909,56.13,78900,-7.98,20250225,58800,23.47,20250102,720000,-89.92,20241105,56300,28.95,20241223,0.07,Y,003920,500,36 억,,460654,N,N,1682,N,00,N +20250423,120151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72500,-500,5,-0.68,226217800,3110,42.15,73000,73000,72300,94900,51100,73000,72738.84,7.51,0,-120,74466,73732,72666,71932,70866,74100,72300,36,21900,500,54020,100,1,6131346,4445,2589.29,0.96,12,0.05,28.00,75487.00,78900,20250225,-8.11,46500,20240909,55.91,78900,-8.11,20250225,58800,23.30,20250102,720000,-89.93,20241105,56300,28.77,20241223,0.07,Y,003920,500,36 억,,460654,N,N,1682,N,00,N +20250423,110151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72900,-100,5,-0.14,110321700,1513,20.51,73000,73000,72600,94900,51100,73000,72915.86,7.51,0,-118,74466,73732,72666,71932,70866,74100,72300,36,21900,500,54020,100,1,6131346,4470,2603.57,0.97,12,0.02,28.00,75487.00,78900,20250225,-7.60,46500,20240909,56.77,78900,-7.60,20250225,58800,23.98,20250102,720000,-89.88,20241105,56300,29.48,20241223,0.07,Y,003920,500,36 억,,460654,N,N,1682,N,00,N +20250423,100151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72900,-100,5,-0.14,64840700,889,12.05,73000,73000,72600,94900,51100,73000,72936.67,7.51,0,-70,74466,73732,72666,71932,70866,74100,72300,36,21900,500,54020,100,1,6131346,4470,2603.57,0.97,12,0.01,28.00,75487.00,78900,20250225,-7.60,46500,20240909,56.77,78900,-7.60,20250225,58800,23.98,20250102,720000,-89.88,20241105,56300,29.48,20241223,0.07,Y,003920,500,36 억,,460654,N,N,1682,N,00,N +20250423,090152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72900,-100,5,-0.14,1604700,22,0.30,73000,73000,72900,94900,51100,73000,72940.91,7.51,0,-13,74466,73732,72666,71932,70866,74100,72300,36,21900,500,54020,100,1,6131346,4470,2603.57,0.97,12,0.00,28.00,75487.00,78900,20250225,-7.60,46500,20240909,56.77,78900,-7.60,20250225,58800,23.98,20250102,720000,-89.88,20241105,56300,29.48,20241223,0.07,Y,003920,500,36 억,,460654,N,N,1682,N,00,N 20250422,160148,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,73000,0,3,0.00,537812700,7378,137.37,72900,73400,71600,94900,51100,73000,72894.10,7.52,0,758,73800,73400,73000,72600,72200,73400,72600,36,21900,500,54020,100,1,6131346,4476,2607.14,0.97,12,0.12,28.00,75487.00,78900,20250225,-7.48,46500,20240909,56.99,78900,-7.48,20250225,58800,24.15,20250102,720000,-89.86,20241105,56300,29.66,20241223,0.06,Y,003920,500,36 억,,460895,N,N,1682,N,00,N 20250422,150151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72900,-100,5,-0.14,520883900,7146,133.05,72900,73400,71600,94900,51100,73000,72891.67,7.52,0,616,73800,73400,73000,72600,72200,73400,72600,36,21900,500,54020,100,1,6131346,4470,2603.57,0.97,12,0.12,28.00,75487.00,78900,20250225,-7.60,46500,20240909,56.77,78900,-7.60,20250225,58800,23.98,20250102,720000,-89.88,20241105,56300,29.48,20241223,0.06,Y,003920,500,36 억,,460895,N,N,245,N,00,N 20250422,140151,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72800,-200,5,-0.27,428855800,5882,109.51,72900,73400,71600,94900,51100,73000,72909.86,7.52,0,688,73800,73400,73000,72600,72200,73400,72600,36,21900,500,54020,100,1,6131346,4464,2600.00,0.96,12,0.10,28.00,75487.00,78900,20250225,-7.73,46500,20240909,56.56,78900,-7.73,20250225,58800,23.81,20250102,720000,-89.89,20241105,56300,29.31,20241223,0.06,Y,003920,500,36 억,,460895,N,N,245,N,00,N diff --git a/003960/price/prices-20250401.csv b/003960/price/prices-20250401.csv index 4b86809056a9..b9764a7730a9 100644 --- a/003960/price/prices-20250401.csv +++ b/003960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160149,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38250,-400,5,-1.03,436445775,11391,80.67,39200,39200,38050,50200,27100,38650,38314.97,2.32,0,-3805,40150,39400,38950,38200,37750,39775,38575,458,11550,5000,27820,50,1,9164467,3505,3.82,0.49,12,0.12,10013.00,78228.00,109900,20240709,-65.20,33850,20240416,13.00,44900,-14.81,20250306,34150,12.01,20250409,109900,-65.20,20240709,34150,12.01,20250409,1.46,Y,003960,5000,458 억,,212450,N,N,399,N,00,N +20250423,150152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38300,-350,5,-0.91,403733975,10537,74.62,39200,39200,38050,50200,27100,38650,38315.84,2.32,0,-3525,40150,39400,38950,38200,37750,39775,38575,458,11550,5000,27820,50,1,9164467,3510,3.83,0.49,12,0.11,10013.00,78228.00,109900,20240709,-65.15,33850,20240416,13.15,44900,-14.70,20250306,34150,12.15,20250409,109900,-65.15,20240709,34150,12.15,20250409,1.46,Y,003960,5000,458 억,,212450,N,N,588,N,00,N +20250423,140152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38250,-400,5,-1.03,359817450,9390,66.50,39200,39200,38050,50200,27100,38650,38319.22,2.32,0,-3590,40150,39400,38950,38200,37750,39775,38575,458,11550,5000,27820,50,1,9164467,3505,3.82,0.49,12,0.10,10013.00,78228.00,109900,20240709,-65.20,33850,20240416,13.00,44900,-14.81,20250306,34150,12.01,20250409,109900,-65.20,20240709,34150,12.01,20250409,1.46,Y,003960,5000,458 억,,212450,N,N,588,N,00,N +20250423,130151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38250,-400,5,-1.03,348028300,9082,64.32,39200,39200,38050,50200,27100,38650,38320.67,2.32,0,-3489,40150,39400,38950,38200,37750,39775,38575,458,11550,5000,27820,50,1,9164467,3505,3.82,0.49,12,0.10,10013.00,78228.00,109900,20240709,-65.20,33850,20240416,13.00,44900,-14.81,20250306,34150,12.01,20250409,109900,-65.20,20240709,34150,12.01,20250409,1.46,Y,003960,5000,458 억,,212450,N,N,588,N,00,N +20250423,120152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38200,-450,5,-1.16,312640600,8155,57.75,39200,39200,38050,50200,27100,38650,38337.29,2.32,0,-3312,40150,39400,38950,38200,37750,39775,38575,458,11550,5000,27820,50,1,9164467,3501,3.82,0.49,12,0.09,10013.00,78228.00,109900,20240709,-65.24,33850,20240416,12.85,44900,-14.92,20250306,34150,11.86,20250409,109900,-65.24,20240709,34150,11.86,20250409,1.46,Y,003960,5000,458 억,,212450,N,N,588,N,00,N +20250423,110151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38550,-100,5,-0.26,254006200,6620,46.88,39200,39200,38200,50200,27100,38650,38369.52,2.32,0,-2988,40150,39400,38950,38200,37750,39775,38575,458,11550,5000,27820,50,1,9164467,3533,3.85,0.49,12,0.07,10013.00,78228.00,109900,20240709,-64.92,33850,20240416,13.88,44900,-14.14,20250306,34150,12.88,20250409,109900,-64.92,20240709,34150,12.88,20250409,1.46,Y,003960,5000,458 억,,212450,N,N,588,N,00,N +20250423,100151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38500,-150,5,-0.39,127825750,3328,23.57,39200,39200,38250,50200,27100,38650,38409.18,2.32,0,-2292,40150,39400,38950,38200,37750,39775,38575,458,11550,5000,27820,50,1,9164467,3528,3.85,0.49,12,0.04,10013.00,78228.00,109900,20240709,-64.97,33850,20240416,13.74,44900,-14.25,20250306,34150,12.74,20250409,109900,-64.97,20240709,34150,12.74,20250409,1.46,Y,003960,5000,458 억,,212450,N,N,588,N,00,N +20250423,090152,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38850,200,2,0.52,2301650,59,0.42,39200,39200,38850,50200,27100,38650,39011.02,2.32,0,-31,40150,39400,38950,38200,37750,39775,38575,458,11550,5000,27820,50,1,9164467,3560,3.88,0.50,12,0.00,10013.00,78228.00,109900,20240709,-64.65,33850,20240416,14.77,44900,-13.47,20250306,34150,13.76,20250409,109900,-64.65,20240709,34150,13.76,20250409,1.46,Y,003960,5000,458 억,,212450,N,N,588,N,00,N 20250422,160148,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38650,-350,5,-0.90,551092025,14121,112.25,38500,39700,38500,50700,27300,39000,39026.42,2.29,0,3175,40033,39516,38983,38466,37933,39775,38725,458,11700,5000,28080,50,1,9164467,3542,3.86,0.49,12,0.15,10013.00,78228.00,109900,20240709,-64.83,33850,20240416,14.18,44900,-13.92,20250306,34150,13.18,20250409,109900,-64.83,20240709,34150,13.18,20250409,1.45,Y,003960,5000,458 억,,209824,N,N,588,N,00,N 20250422,150151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,38900,-100,5,-0.26,499041025,12776,101.56,38500,39700,38500,50700,27300,39000,39060.82,2.29,0,3461,40033,39516,38983,38466,37933,39775,38725,458,11700,5000,28080,50,1,9164467,3565,3.88,0.50,12,0.14,10013.00,78228.00,109900,20240709,-64.60,33850,20240416,14.92,44900,-13.36,20250306,34150,13.91,20250409,109900,-64.60,20240709,34150,13.91,20250409,1.45,Y,003960,5000,458 억,,209824,N,N,976,N,00,N 20250422,140151,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,39000,0,3,0.00,414224075,10591,84.19,38500,39700,38500,50700,27300,39000,39110.95,2.29,0,3453,40033,39516,38983,38466,37933,39775,38725,458,11700,5000,28080,50,1,9164467,3574,3.89,0.50,12,0.12,10013.00,78228.00,109900,20240709,-64.51,33850,20240416,15.21,44900,-13.14,20250306,34150,14.20,20250409,109900,-64.51,20240709,34150,14.20,20250409,1.45,Y,003960,5000,458 억,,209824,N,N,976,N,00,N diff --git a/004000/price/prices-20250401.csv b/004000/price/prices-20250401.csv index ee7af79f4a46..bb1670c84000 100644 --- a/004000/price/prices-20250401.csv +++ b/004000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,33950,450,2,1.34,1694521000,49855,133.92,34000,34300,33700,43550,23450,33500,33988.99,16.93,0,3575,34566,34032,33666,33132,32766,33950,33050,1290,10050,5000,24790,50,1,25800000,8759,24.08,0.37,12,0.19,1410.00,92173.00,51200,20240905,-33.69,30250,20250409,12.23,43950,-22.75,20250220,30250,12.23,20250409,51200,-33.69,20240905,30250,12.23,20250409,0.41,Y,004000,5000,1290 억,,4368962,N,N,340,N,00,N +20250423,150152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34050,550,2,1.64,1430131000,42077,113.03,34000,34300,33700,43550,23450,33500,33988.43,16.93,0,4121,34566,34032,33666,33132,32766,33950,33050,1290,10050,5000,24790,50,1,25800000,8785,24.15,0.37,12,0.16,1410.00,92173.00,51200,20240905,-33.50,30250,20250409,12.56,43950,-22.53,20250220,30250,12.56,20250409,51200,-33.50,20240905,30250,12.56,20250409,0.41,Y,004000,5000,1290 억,,4368962,N,N,269,N,00,N +20250423,140152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34200,700,2,2.09,1076244150,31712,85.18,34000,34300,33700,43550,23450,33500,33938.07,16.93,0,6480,34566,34032,33666,33132,32766,33950,33050,1290,10050,5000,24790,50,1,25800000,8824,24.26,0.37,12,0.12,1410.00,92173.00,51200,20240905,-33.20,30250,20250409,13.06,43950,-22.18,20250220,30250,13.06,20250409,51200,-33.20,20240905,30250,13.06,20250409,0.41,Y,004000,5000,1290 억,,4368962,N,N,269,N,00,N +20250423,130151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,33850,350,2,1.04,746681400,22039,59.20,34000,34100,33700,43550,23450,33500,33880.00,16.93,0,3556,34566,34032,33666,33132,32766,33950,33050,1290,10050,5000,24790,50,1,25800000,8733,24.01,0.37,12,0.09,1410.00,92173.00,51200,20240905,-33.89,30250,20250409,11.90,43950,-22.98,20250220,30250,11.90,20250409,51200,-33.89,20240905,30250,11.90,20250409,0.41,Y,004000,5000,1290 억,,4368962,N,N,269,N,00,N +20250423,120152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,33900,400,2,1.19,584562000,17259,46.36,34000,34100,33700,43550,23450,33500,33869.98,16.93,0,1781,34566,34032,33666,33132,32766,33950,33050,1290,10050,5000,24790,50,1,25800000,8746,24.04,0.37,12,0.07,1410.00,92173.00,51200,20240905,-33.79,30250,20250409,12.07,43950,-22.87,20250220,30250,12.07,20250409,51200,-33.79,20240905,30250,12.07,20250409,0.41,Y,004000,5000,1290 억,,4368962,N,N,269,N,00,N +20250423,110151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,33800,300,2,0.90,412726850,12188,32.74,34000,34100,33700,43550,23450,33500,33863.38,16.93,0,1038,34566,34032,33666,33132,32766,33950,33050,1290,10050,5000,24790,50,1,25800000,8720,23.97,0.37,12,0.05,1410.00,92173.00,51200,20240905,-33.98,30250,20250409,11.74,43950,-23.09,20250220,30250,11.74,20250409,51200,-33.98,20240905,30250,11.74,20250409,0.41,Y,004000,5000,1290 억,,4368962,N,N,269,N,00,N +20250423,100152,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34000,500,2,1.49,255975700,7553,20.29,34000,34100,33700,43550,23450,33500,33890.60,16.93,0,1852,34566,34032,33666,33132,32766,33950,33050,1290,10050,5000,24790,50,1,25800000,8772,24.11,0.37,12,0.03,1410.00,92173.00,51200,20240905,-33.59,30250,20250409,12.40,43950,-22.64,20250220,30250,12.40,20250409,51200,-33.59,20240905,30250,12.40,20250409,0.41,Y,004000,5000,1290 억,,4368962,N,N,269,N,00,N +20250423,090153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,33750,250,2,0.75,23665950,698,1.87,34000,34000,33750,43550,23450,33500,33905.37,16.93,0,4,34566,34032,33666,33132,32766,33950,33050,1290,10050,5000,24790,50,1,25800000,8708,23.94,0.37,12,0.00,1410.00,92173.00,51200,20240905,-34.08,30250,20250409,11.57,43950,-23.21,20250220,30250,11.57,20250409,51200,-34.08,20240905,30250,11.57,20250409,0.41,Y,004000,5000,1290 억,,4368962,N,N,269,N,00,N 20250422,160148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,33500,-50,5,-0.15,1249478150,37228,119.10,33500,34200,33300,43600,23500,33550,33562.87,16.92,0,1370,34183,33866,33533,33216,32883,33700,33050,1290,10050,5000,24820,50,1,25800000,8643,23.76,0.36,12,0.14,1410.00,92173.00,51200,20240905,-34.57,30250,20250409,10.74,43950,-23.78,20250220,30250,10.74,20250409,51200,-34.57,20240905,30250,10.74,20250409,0.42,Y,004000,5000,1290 억,,4365564,N,N,269,N,00,N 20250422,150151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,33600,50,2,0.15,1142913350,34050,108.93,33500,34200,33300,43600,23500,33550,33565.74,16.92,0,1452,34183,33866,33533,33216,32883,33700,33050,1290,10050,5000,24820,50,1,25800000,8669,23.83,0.36,12,0.13,1410.00,92173.00,51200,20240905,-34.38,30250,20250409,11.07,43950,-23.55,20250220,30250,11.07,20250409,51200,-34.38,20240905,30250,11.07,20250409,0.42,Y,004000,5000,1290 억,,4365564,N,N,413,N,00,N 20250422,140151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,33600,50,2,0.15,924914400,27556,88.16,33500,34200,33300,43600,23500,33550,33564.90,16.92,0,1084,34183,33866,33533,33216,32883,33700,33050,1290,10050,5000,24820,50,1,25800000,8669,23.83,0.36,12,0.11,1410.00,92173.00,51200,20240905,-34.38,30250,20250409,11.07,43950,-23.55,20250220,30250,11.07,20250409,51200,-34.38,20240905,30250,11.07,20250409,0.42,Y,004000,5000,1290 억,,4365564,N,N,413,N,00,N diff --git a/004020/price/prices-20250401.csv b/004020/price/prices-20250401.csv index 4a21381f518b..8d21c98b3c13 100644 --- a/004020/price/prices-20250401.csv +++ b/004020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160150,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23950,700,2,3.01,13052989375,548874,168.07,23650,24100,23350,30200,16300,23250,23781.35,18.45,0,-137912,23750,23500,23100,22850,22450,23625,22975,6672,6950,5000,17670,50,1,133445785,31960,-275.29,0.17,12,0.41,-87.00,142610.00,32800,20240430,-26.98,19900,20241209,20.35,32200,-25.62,20250307,20600,16.26,20250102,32800,-26.98,20240430,19900,20.35,20241209,0.56,Y,004020,5000,6672 억,,24622886,N,N,14772,N,00,N +20250423,150152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24050,800,2,3.44,10829755550,456214,139.69,23650,24100,23350,30200,16300,23250,23738.32,18.45,0,-103483,23750,23500,23100,22850,22450,23625,22975,6672,6950,5000,17670,50,1,133445785,32094,-276.44,0.17,12,0.34,-87.00,142610.00,32800,20240430,-26.68,19900,20241209,20.85,32200,-25.31,20250307,20600,16.75,20250102,32800,-26.68,20240430,19900,20.85,20241209,0.56,Y,004020,5000,6672 억,,24622886,N,N,116,N,00,N +20250423,140152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23900,650,2,2.80,7500703475,316951,97.05,23650,23900,23350,30200,16300,23250,23665.18,18.45,0,-51981,23750,23500,23100,22850,22450,23625,22975,6672,6950,5000,17670,50,1,133445785,31894,-274.71,0.17,12,0.24,-87.00,142610.00,32800,20240430,-27.13,19900,20241209,20.10,32200,-25.78,20250307,20600,16.02,20250102,32800,-27.13,20240430,19900,20.10,20241209,0.56,Y,004020,5000,6672 억,,24622886,N,N,116,N,00,N +20250423,130152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23700,450,2,1.94,5262091600,222811,68.22,23650,23850,23350,30200,16300,23250,23616.84,18.45,0,-30189,23750,23500,23100,22850,22450,23625,22975,6672,6950,5000,17670,50,1,133445785,31627,-272.41,0.17,12,0.17,-87.00,142610.00,32800,20240430,-27.74,19900,20241209,19.10,32200,-26.40,20250307,20600,15.05,20250102,32800,-27.74,20240430,19900,19.10,20241209,0.56,Y,004020,5000,6672 억,,24622886,N,N,116,N,00,N +20250423,120152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23675,425,2,1.83,4234385275,179501,54.96,23650,23850,23350,30200,16300,23250,23589.76,18.45,0,-18010,23750,23500,23100,22850,22450,23625,22975,6672,6950,5000,17670,50,1,133445785,31593,-272.13,0.17,12,0.13,-87.00,142610.00,32800,20240430,-27.82,19900,20241209,18.97,32200,-26.48,20250307,20600,14.93,20250102,32800,-27.82,20240430,19900,18.97,20241209,0.56,Y,004020,5000,6672 억,,24622886,N,N,116,N,00,N +20250423,110152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23600,350,2,1.51,3174278900,134633,41.22,23650,23850,23350,30200,16300,23250,23577.27,18.45,0,-18019,23750,23500,23100,22850,22450,23625,22975,6672,6950,5000,17670,50,1,133445785,31493,-271.26,0.17,12,0.10,-87.00,142610.00,32800,20240430,-28.05,19900,20241209,18.59,32200,-26.71,20250307,20600,14.56,20250102,32800,-28.05,20240430,19900,18.59,20241209,0.56,Y,004020,5000,6672 억,,24622886,N,N,116,N,00,N +20250423,100152,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23500,250,2,1.08,1893778275,80372,24.61,23650,23850,23350,30200,16300,23250,23562.66,18.45,0,-25219,23750,23500,23100,22850,22450,23625,22975,6672,6950,5000,17670,50,1,133445785,31360,-270.11,0.16,12,0.06,-87.00,142610.00,32800,20240430,-28.35,19900,20241209,18.09,32200,-27.02,20250307,20600,14.08,20250102,32800,-28.35,20240430,19900,18.09,20241209,0.56,Y,004020,5000,6672 억,,24622886,N,N,116,N,00,N +20250423,090153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23750,500,2,2.15,488075050,20601,6.31,23650,23850,23600,30200,16300,23250,23691.81,18.45,0,-5589,23750,23500,23100,22850,22450,23625,22975,6672,6950,5000,17670,50,1,133445785,31693,-272.99,0.17,12,0.02,-87.00,142610.00,32800,20240430,-27.59,19900,20241209,19.35,32200,-26.24,20250307,20600,15.29,20250102,32800,-27.59,20240430,19900,19.35,20241209,0.56,Y,004020,5000,6672 억,,24622886,N,N,116,N,00,N 20250422,160149,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23250,300,2,1.31,7564179825,326583,92.12,22750,23350,22700,29800,16100,22950,23161.56,18.45,0,-66690,23250,23100,22850,22700,22450,22975,22575,6672,6850,5000,17440,50,1,133445785,31026,-267.24,0.16,12,0.24,-87.00,142610.00,32800,20240430,-29.12,19900,20241209,16.83,32200,-27.80,20250307,20600,12.86,20250102,32800,-29.12,20240430,19900,16.83,20241209,0.55,Y,004020,5000,6672 억,,24615391,N,N,116,N,00,N 20250422,150151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23200,250,2,1.09,6358889625,274724,77.49,22750,23350,22700,29800,16100,22950,23146.47,18.45,0,-49914,23250,23100,22850,22700,22450,22975,22575,6672,6850,5000,17440,50,1,133445785,30959,-266.67,0.16,12,0.21,-87.00,142610.00,32800,20240430,-29.27,19900,20241209,16.58,32200,-27.95,20250307,20600,12.62,20250102,32800,-29.27,20240430,19900,16.58,20241209,0.55,Y,004020,5000,6672 억,,24615391,N,N,34217,N,00,N 20250422,140151,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23150,200,2,0.87,4575452975,197889,55.82,22750,23350,22700,29800,16100,22950,23121.31,18.45,0,-17098,23250,23100,22850,22700,22450,22975,22575,6672,6850,5000,17440,50,1,133445785,30893,-266.09,0.16,12,0.15,-87.00,142610.00,32800,20240430,-29.42,19900,20241209,16.33,32200,-28.11,20250307,20600,12.38,20250102,32800,-29.42,20240430,19900,16.33,20241209,0.55,Y,004020,5000,6672 억,,24615391,N,N,34217,N,00,N diff --git a/004060/price/prices-20250401.csv b/004060/price/prices-20250401.csv index f28aab47cd60..904aa046d8b3 100644 --- a/004060/price/prices-20250401.csv +++ b/004060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,337,10,2,3.06,774221034,2298607,732.61,330,345,325,425,229,327,336.82,1.59,0,-24426,334,330,327,323,320,330,323,1012,98,500,230,1,1,202424960,682,12.96,0.25,12,1.14,26.00,1331.00,534,20240809,-36.89,300,20240805,12.33,374,-9.89,20250225,302,11.59,20250331,534,-36.89,20240809,300,12.33,20240805,0.67,Y,004060,500,1012 억,,3209236,N,N,57306,N,00,N +20250423,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,336,9,2,2.75,751947346,2232446,711.53,330,345,325,425,229,327,336.83,1.59,0,-28388,334,330,327,323,320,330,323,1012,98,500,230,1,1,202424960,680,12.92,0.25,12,1.10,26.00,1331.00,534,20240809,-37.08,300,20240805,12.00,374,-10.16,20250225,302,11.26,20250331,534,-37.08,20240809,300,12.00,20240805,0.67,Y,004060,500,1012 억,,3209236,N,N,36659,N,00,N +20250423,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,336,9,2,2.75,727325607,2159232,688.19,330,345,325,425,229,327,336.84,1.59,0,-31077,334,330,327,323,320,330,323,1012,98,500,230,1,1,202424960,680,12.92,0.25,12,1.07,26.00,1331.00,534,20240809,-37.08,300,20240805,12.00,374,-10.16,20250225,302,11.26,20250331,534,-37.08,20240809,300,12.00,20240805,0.67,Y,004060,500,1012 억,,3209236,N,N,36659,N,00,N +20250423,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,335,8,2,2.45,695902291,2065587,658.35,330,345,325,425,229,327,336.90,1.59,0,-28005,334,330,327,323,320,330,323,1012,98,500,230,1,1,202424960,678,12.88,0.25,12,1.02,26.00,1331.00,534,20240809,-37.27,300,20240805,11.67,374,-10.43,20250225,302,10.93,20250331,534,-37.27,20240809,300,11.67,20240805,0.67,Y,004060,500,1012 억,,3209236,N,N,36659,N,00,N +20250423,120152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,339,12,2,3.67,572993687,1702233,542.54,330,345,325,425,229,327,336.61,1.59,0,-43206,334,330,327,323,320,330,323,1012,98,500,230,1,1,202424960,686,13.04,0.25,12,0.84,26.00,1331.00,534,20240809,-36.52,300,20240805,13.00,374,-9.36,20250225,302,12.25,20250331,534,-36.52,20240809,300,13.00,20240805,0.67,Y,004060,500,1012 억,,3209236,N,N,36659,N,00,N +20250423,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,333,6,2,1.83,322451281,963942,307.23,330,339,325,425,229,327,334.51,1.59,0,55832,334,330,327,323,320,330,323,1012,98,500,230,1,1,202424960,674,12.81,0.25,12,0.48,26.00,1331.00,534,20240809,-37.64,300,20240805,11.00,374,-10.96,20250225,302,10.26,20250331,534,-37.64,20240809,300,11.00,20240805,0.67,Y,004060,500,1012 억,,3209236,N,N,36659,N,00,N +20250423,100152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,336,9,2,2.75,228148725,682116,217.40,330,339,325,425,229,327,334.47,1.59,0,50471,334,330,327,323,320,330,323,1012,98,500,230,1,1,202424960,680,12.92,0.25,12,0.34,26.00,1331.00,534,20240809,-37.08,300,20240805,12.00,374,-10.16,20250225,302,11.26,20250331,534,-37.08,20240809,300,12.00,20240805,0.67,Y,004060,500,1012 억,,3209236,N,N,36659,N,00,N +20250423,090153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,325,-2,5,-0.61,5936281,18166,5.79,330,330,325,425,229,327,326.78,1.59,0,563,334,330,327,323,320,330,323,1012,98,500,230,1,1,202424960,658,12.50,0.24,12,0.01,26.00,1331.00,534,20240809,-39.14,300,20240805,8.33,374,-13.10,20250225,302,7.62,20250331,534,-39.14,20240809,300,8.33,20240805,0.67,Y,004060,500,1012 억,,3209236,N,N,36659,N,00,N 20250422,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,-2,5,-0.61,102748632,313659,76.51,327,331,324,427,231,329,327.58,1.59,0,492,334,331,327,324,320,333,326,1012,98,500,230,1,1,202424960,662,12.58,0.25,12,0.15,26.00,1331.00,534,20240809,-38.76,300,20240805,9.00,374,-12.57,20250225,302,8.28,20250331,534,-38.76,20240809,300,9.00,20240805,0.62,Y,004060,500,1012 억,,3208744,N,N,36659,N,00,N 20250422,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,0,3,0.00,93936252,286698,69.93,327,331,324,427,231,329,327.65,1.59,0,-12700,334,331,327,324,320,333,326,1012,98,500,230,1,1,202424960,666,12.65,0.25,12,0.14,26.00,1331.00,534,20240809,-38.39,300,20240805,9.67,374,-12.03,20250225,302,8.94,20250331,534,-38.39,20240809,300,9.67,20240805,0.62,Y,004060,500,1012 억,,3208744,N,N,5245,N,00,N 20250422,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,330,1,2,0.30,84152068,256846,62.65,327,331,324,427,231,329,327.64,1.59,0,-19697,334,331,327,324,320,333,326,1012,98,500,230,1,1,202424960,668,12.69,0.25,12,0.13,26.00,1331.00,534,20240809,-38.20,300,20240805,10.00,374,-11.76,20250225,302,9.27,20250331,534,-38.20,20240809,300,10.00,20240805,0.62,Y,004060,500,1012 억,,3208744,N,N,5245,N,00,N diff --git a/004080/price/prices-20250401.csv b/004080/price/prices-20250401.csv index fd7fa65e1460..b677031675d6 100644 --- a/004080/price/prices-20250401.csv +++ b/004080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,0,3,0.00,7087090,488,9.50,14550,14550,14480,18850,10150,14500,14522.73,2.14,0,0,14846,14672,14586,14412,14326,14630,14370,67,4350,500,10730,10,1,9500000,1378,26.36,1.18,12,0.01,550.00,12267.00,16300,20240426,-11.04,13430,20240716,7.97,15900,-8.81,20250403,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,Y,004080,500,67 억,,203037,N,N,10,N,00,N +20250423,150153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14480,-20,5,-0.14,6217090,428,8.33,14550,14550,14480,18850,10150,14500,14525.91,2.14,0,0,14846,14672,14586,14412,14326,14630,14370,67,4350,500,10730,10,1,9500000,1376,26.33,1.18,12,0.00,550.00,12267.00,16300,20240426,-11.17,13430,20240716,7.82,15900,-8.93,20250403,14200,1.97,20250213,16300,-11.17,20240426,13430,7.82,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N +20250423,140153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,50,2,0.34,407140,28,0.55,14550,14550,14540,18850,10150,14500,14540.71,2.14,0,0,14846,14672,14586,14412,14326,14630,14370,67,4350,500,10730,10,1,9500000,1382,26.45,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.74,13430,20240716,8.34,15900,-8.49,20250403,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N +20250423,130152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14550,50,2,0.34,407140,28,0.55,14550,14550,14540,18850,10150,14500,14540.71,2.14,0,0,14846,14672,14586,14412,14326,14630,14370,67,4350,500,10730,10,1,9500000,1382,26.45,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.74,13430,20240716,8.34,15900,-8.49,20250403,14200,2.46,20250213,16300,-10.74,20240426,13430,8.34,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N +20250423,120153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,40,2,0.28,363510,25,0.49,14550,14550,14540,18850,10150,14500,14540.40,2.14,0,0,14846,14672,14586,14412,14326,14630,14370,67,4350,500,10730,10,1,9500000,1381,26.44,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.80,13430,20240716,8.27,15900,-8.55,20250403,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N +20250423,110152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,40,2,0.28,247190,17,0.33,14550,14550,14540,18850,10150,14500,14540.59,2.14,0,0,14846,14672,14586,14412,14326,14630,14370,67,4350,500,10730,10,1,9500000,1381,26.44,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.80,13430,20240716,8.27,15900,-8.55,20250403,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N +20250423,100153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,40,2,0.28,72710,5,0.10,14550,14550,14540,18850,10150,14500,14542.00,2.14,0,0,14846,14672,14586,14412,14326,14630,14370,67,4350,500,10730,10,1,9500000,1381,26.44,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.80,13430,20240716,8.27,15900,-8.55,20250403,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N +20250423,090154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,18850,10150,14500,0.00,2.14,0,0,14846,14672,14586,14412,14326,14630,14370,67,4350,500,10730,10,1,9500000,1378,26.36,1.18,12,0.00,550.00,12267.00,16300,20240426,-11.04,13430,20240716,7.97,15900,-8.81,20250403,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N 20250422,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,-110,5,-0.75,74529930,5137,159.83,14720,14760,14500,18990,10230,14610,14530.93,2.14,0,103,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1378,26.36,1.18,12,0.05,550.00,12267.00,16300,20240426,-11.04,13430,20240716,7.97,15900,-8.81,20250403,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,Y,004080,500,67 억,,203037,N,N,5,N,00,N 20250422,150152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,-70,5,-0.48,15163060,1043,32.45,14720,14760,14520,18990,10230,14610,14537.93,2.14,0,2,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1381,26.44,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.80,13430,20240716,8.27,15900,-8.55,20250403,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,Y,004080,500,67 억,,203037,N,N,2,N,00,N 20250422,140152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14560,-50,5,-0.34,15061180,1036,32.23,14720,14760,14520,18990,10230,14610,14537.82,2.14,0,2,14703,14656,14563,14516,14423,14680,14540,67,4380,500,10810,10,1,9500000,1383,26.47,1.19,12,0.01,550.00,12267.00,16300,20240426,-10.67,13430,20240716,8.41,15900,-8.43,20250403,14200,2.54,20250213,16300,-10.67,20240426,13430,8.41,20240716,0.00,Y,004080,500,67 억,,203037,N,N,2,N,00,N diff --git a/004090/price/prices-20250401.csv b/004090/price/prices-20250401.csv index f97d26a6d198..0e728b3c04e3 100644 --- a/004090/price/prices-20250401.csv +++ b/004090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160151,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12130,80,2,0.66,615190870,50686,210.59,12110,12350,12000,15660,8440,12050,12137.29,2.77,0,2663,12243,12146,11963,11866,11683,12195,11915,63,3610,500,7470,10,1,12694120,1540,11.80,0.77,12,0.40,1028.00,15684.00,28100,20240605,-56.83,10880,20250409,11.49,17210,-29.52,20250204,10880,11.49,20250409,28100,-56.83,20240605,10880,11.49,20250409,4.12,Y,004090,500,63 억,,352165,N,N,1145,N,00,N +20250423,150153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12130,80,2,0.66,577862150,47611,197.82,12110,12350,12000,15660,8440,12050,12137.16,2.77,0,2150,12243,12146,11963,11866,11683,12195,11915,63,3610,500,7470,10,1,12694120,1540,11.80,0.77,12,0.38,1028.00,15684.00,28100,20240605,-56.83,10880,20250409,11.49,17210,-29.52,20250204,10880,11.49,20250409,28100,-56.83,20240605,10880,11.49,20250409,4.12,Y,004090,500,63 억,,352165,N,N,622,N,00,N +20250423,140153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12100,50,2,0.41,569572080,46927,194.98,12110,12350,12000,15660,8440,12050,12137.41,2.77,0,2071,12243,12146,11963,11866,11683,12195,11915,63,3610,500,7470,10,1,12694120,1536,11.77,0.77,12,0.37,1028.00,15684.00,28100,20240605,-56.94,10880,20250409,11.21,17210,-29.69,20250204,10880,11.21,20250409,28100,-56.94,20240605,10880,11.21,20250409,4.12,Y,004090,500,63 억,,352165,N,N,622,N,00,N +20250423,130152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12130,80,2,0.66,525246770,43271,179.79,12110,12350,12000,15660,8440,12050,12138.54,2.77,0,825,12243,12146,11963,11866,11683,12195,11915,63,3610,500,7470,10,1,12694120,1540,11.80,0.77,12,0.34,1028.00,15684.00,28100,20240605,-56.83,10880,20250409,11.49,17210,-29.52,20250204,10880,11.49,20250409,28100,-56.83,20240605,10880,11.49,20250409,4.12,Y,004090,500,63 억,,352165,N,N,622,N,00,N +20250423,120153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12130,80,2,0.66,455554560,37533,155.95,12110,12350,12000,15660,8440,12050,12137.44,2.77,0,586,12243,12146,11963,11866,11683,12195,11915,63,3610,500,7470,10,1,12694120,1540,11.80,0.77,12,0.30,1028.00,15684.00,28100,20240605,-56.83,10880,20250409,11.49,17210,-29.52,20250204,10880,11.49,20250409,28100,-56.83,20240605,10880,11.49,20250409,4.12,Y,004090,500,63 억,,352165,N,N,622,N,00,N +20250423,110153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12060,10,2,0.08,419724385,34567,143.62,12110,12350,12000,15660,8440,12050,12142.34,2.77,0,40,12243,12146,11963,11866,11683,12195,11915,63,3610,500,7470,10,1,12694120,1531,11.73,0.77,12,0.27,1028.00,15684.00,28100,20240605,-57.08,10880,20250409,10.85,17210,-29.92,20250204,10880,10.85,20250409,28100,-57.08,20240605,10880,10.85,20250409,4.12,Y,004090,500,63 억,,352165,N,N,622,N,00,N +20250423,100153,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12130,80,2,0.66,110914940,9169,38.10,12110,12140,12000,15660,8440,12050,12096.73,2.77,0,1164,12243,12146,11963,11866,11683,12195,11915,63,3610,500,7470,10,1,12694120,1540,11.80,0.77,12,0.07,1028.00,15684.00,28100,20240605,-56.83,10880,20250409,11.49,17210,-29.52,20250204,10880,11.49,20250409,28100,-56.83,20240605,10880,11.49,20250409,4.12,Y,004090,500,63 억,,352165,N,N,622,N,00,N +20250423,090154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12090,40,2,0.33,24494410,2030,8.43,12110,12120,12000,15660,8440,12050,12066.21,2.77,0,-106,12243,12146,11963,11866,11683,12195,11915,63,3610,500,7470,10,1,12694120,1535,11.76,0.77,12,0.02,1028.00,15684.00,28100,20240605,-56.98,10880,20250409,11.12,17210,-29.75,20250204,10880,11.12,20250409,28100,-56.98,20240605,10880,11.12,20250409,4.12,Y,004090,500,63 억,,352165,N,N,622,N,00,N 20250422,160149,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12050,20,2,0.17,288482135,24068,39.21,11780,12060,11780,15630,8430,12030,11986.13,2.76,0,1513,12356,12192,12096,11932,11836,12145,11885,63,3600,500,7450,10,1,12694120,1530,11.72,0.77,12,0.19,1028.00,15684.00,28100,20240605,-57.12,10880,20250409,10.75,17210,-29.98,20250204,10880,10.75,20250409,28100,-57.12,20240605,10880,10.75,20250409,4.14,Y,004090,500,63 억,,350349,N,N,622,N,00,N 20250422,150152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12040,10,2,0.08,275752270,23010,37.49,11780,12060,11780,15630,8430,12030,11984.02,2.76,0,1340,12356,12192,12096,11932,11836,12145,11885,63,3600,500,7450,10,1,12694120,1528,11.71,0.77,12,0.18,1028.00,15684.00,28100,20240605,-57.15,10880,20250409,10.66,17210,-30.04,20250204,10880,10.66,20250409,28100,-57.15,20240605,10880,10.66,20250409,4.14,Y,004090,500,63 억,,350349,N,N,2500,N,00,N 20250422,140152,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12030,0,3,0.00,231489870,19329,31.49,11780,12050,11780,15630,8430,12030,11976.30,2.76,0,263,12356,12192,12096,11932,11836,12145,11885,63,3600,500,7450,10,1,12694120,1527,11.70,0.77,12,0.15,1028.00,15684.00,28100,20240605,-57.19,10880,20250409,10.57,17210,-30.10,20250204,10880,10.57,20250409,28100,-57.19,20240605,10880,10.57,20250409,4.14,Y,004090,500,63 억,,350349,N,N,2500,N,00,N diff --git a/004100/price/prices-20250401.csv b/004100/price/prices-20250401.csv index 526d33dd458a..cf98605056d9 100644 --- a/004100/price/prices-20250401.csv +++ b/004100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160151,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3660,-935,5,-20.35,22477729212,5619179,114.35,4255,4340,3470,5970,3220,4595,4000.77,2.49,0,-770769,4905,4750,4465,4310,4025,4827,4387,184,1375,500,3300,5,1,36700000,1343,60.00,1.34,12,15.31,61.00,2741.00,5240,20250408,-30.15,1900,20240416,92.63,5240,-30.15,20250408,2375,54.11,20250404,5240,-30.15,20250408,1924,90.23,20240426,0.75,Y,004100,500,183 억,,914191,N,N,16378,N,01,N +20250423,150153,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3800,-795,5,-17.30,19760518566,4883737,99.39,4255,4340,3780,5970,3220,4595,4045.57,2.49,0,-833405,4905,4750,4465,4310,4025,4827,4387,184,1375,500,3300,5,1,36700000,1395,62.30,1.39,12,13.31,61.00,2741.00,5240,20250408,-27.48,1900,20240416,100.00,5240,-27.48,20250408,2375,60.00,20250404,5240,-27.48,20250408,1924,97.51,20240426,0.75,Y,004100,500,183 억,,914191,N,N,6330,N,01,N +20250423,140153,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3980,-615,5,-13.38,16899330006,4145597,84.36,4255,4340,3905,5970,3220,4595,4075.77,2.49,0,-759804,4905,4750,4465,4310,4025,4827,4387,184,1375,500,3300,5,1,36700000,1461,65.25,1.45,12,11.30,61.00,2741.00,5240,20250408,-24.05,1900,20240416,109.47,5240,-24.05,20250408,2375,67.58,20250404,5240,-24.05,20250408,1924,106.86,20240426,0.75,Y,004100,500,183 억,,914191,N,N,6330,N,01,N +20250423,130153,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3985,-610,5,-13.28,16197113401,3969152,80.77,4255,4340,3905,5970,3220,4595,4080.04,2.49,0,-740702,4905,4750,4465,4310,4025,4827,4387,184,1375,500,3300,5,1,36700000,1462,65.33,1.45,12,10.82,61.00,2741.00,5240,20250408,-23.95,1900,20240416,109.74,5240,-23.95,20250408,2375,67.79,20250404,5240,-23.95,20250408,1924,107.12,20240426,0.75,Y,004100,500,183 억,,914191,N,N,6330,N,01,N +20250423,120153,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4035,-560,5,-12.19,14995667523,3666590,74.62,4255,4340,3905,5970,3220,4595,4089.06,2.49,0,-690460,4905,4750,4465,4310,4025,4827,4387,184,1375,500,3300,5,1,36700000,1481,66.15,1.47,12,9.99,61.00,2741.00,5240,20250408,-23.00,1900,20240416,112.37,5240,-23.00,20250408,2375,69.89,20250404,5240,-23.00,20250408,1924,109.72,20240426,0.75,Y,004100,500,183 억,,914191,N,N,6330,N,01,N +20250423,110153,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4040,-555,5,-12.08,14051195197,3431560,69.83,4255,4340,3905,5970,3220,4595,4093.90,2.49,0,-641774,4905,4750,4465,4310,4025,4827,4387,184,1375,500,3300,5,1,36700000,1483,66.23,1.47,12,9.35,61.00,2741.00,5240,20250408,-22.90,1900,20240416,112.63,5240,-22.90,20250408,2375,70.11,20250404,5240,-22.90,20250408,1924,109.98,20240426,0.75,Y,004100,500,183 억,,914191,N,N,6330,N,01,N +20250423,100153,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3980,-615,5,-13.38,11623594112,2819493,57.38,4255,4340,3950,5970,3220,4595,4121.67,2.49,0,-568567,4905,4750,4465,4310,4025,4827,4387,184,1375,500,3300,5,1,36700000,1461,65.25,1.45,12,7.68,61.00,2741.00,5240,20250408,-24.05,1900,20240416,109.47,5240,-24.05,20250408,2375,67.58,20250404,5240,-24.05,20250408,1924,106.86,20240426,0.75,Y,004100,500,183 억,,914191,N,N,6330,N,01,N +20250423,090154,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4200,-395,5,-8.60,1902441186,447395,9.10,4255,4340,4170,5970,3220,4595,4248.02,2.49,0,-37554,4905,4750,4465,4310,4025,4827,4387,184,1375,500,3300,5,1,36700000,1541,68.85,1.53,12,1.22,61.00,2741.00,5240,20250408,-19.85,1900,20240416,121.05,5240,-19.85,20250408,2375,76.84,20250404,5240,-19.85,20250408,1924,118.30,20240426,0.75,Y,004100,500,183 억,,914191,N,N,6330,N,01,N 20250422,160150,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4595,240,2,5.51,21341244446,4776511,60.73,4200,4620,4180,5660,3050,4355,4467.80,1.82,0,256071,5388,4871,4533,4016,3678,4702,3847,184,1305,500,0,5,1,36700000,1686,75.33,1.68,12,13.02,61.00,2741.00,5240,20250408,-12.31,1800,20240411,155.28,5240,-12.31,20250408,2375,93.47,20250404,5240,-12.31,20250408,1924,138.83,20240426,0.78,Y,004100,500,183 억,,666609,N,N,6330,N,02,N 20250422,150152,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4500,145,2,3.33,19095108597,4285744,54.49,4200,4615,4180,5660,3050,4355,4455.52,1.82,0,176904,5388,4871,4533,4016,3678,4702,3847,184,1305,500,0,5,1,36700000,1652,73.77,1.64,12,11.68,61.00,2741.00,5240,20250408,-14.12,1800,20240411,150.00,5240,-14.12,20250408,2375,89.47,20250404,5240,-14.12,20250408,1924,133.89,20240426,0.78,Y,004100,500,183 억,,666609,N,N,5152,N,02,N 20250422,140153,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4510,155,2,3.56,15285005241,3448059,43.84,4200,4615,4180,5660,3050,4355,4432.96,1.82,0,134152,5388,4871,4533,4016,3678,4702,3847,184,1305,500,0,5,1,36700000,1655,73.93,1.65,12,9.40,61.00,2741.00,5240,20250408,-13.93,1800,20240411,150.56,5240,-13.93,20250408,2375,89.89,20250404,5240,-13.93,20250408,1924,134.41,20240426,0.78,Y,004100,500,183 억,,666609,N,N,5152,N,02,N diff --git a/004140/price/prices-20250401.csv b/004140/price/prices-20250401.csv index 8ad8c62c5951..4888b4503dc5 100644 --- a/004140/price/prices-20250401.csv +++ b/004140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160151,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2505,-25,5,-0.99,2784476862,1100764,24.13,2560,2585,2490,3285,1775,2530,2529.61,2.18,0,8884,2803,2666,2593,2456,2383,2630,2420,480,755,1000,1610,5,1,47971766,1202,5.87,0.76,12,2.29,427.00,3289.00,3845,20240729,-34.85,1850,20241210,35.41,2810,-10.85,20250421,1990,25.88,20250210,3845,-34.85,20240729,1850,35.41,20241210,4.72,Y,004140,1000,479 억,,1043985,N,N,37949,N,00,N +20250423,150153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2530,0,3,0.00,2559799672,1011345,22.17,2560,2585,2490,3285,1775,2530,2531.08,2.18,0,-23875,2803,2666,2593,2456,2383,2630,2420,480,755,1000,1610,5,1,47971766,1214,5.93,0.77,12,2.11,427.00,3289.00,3845,20240729,-34.20,1850,20241210,36.76,2810,-9.96,20250421,1990,27.14,20250210,3845,-34.20,20240729,1850,36.76,20241210,4.72,Y,004140,1000,479 억,,1043985,N,N,67659,N,00,N +20250423,140153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2515,-15,5,-0.59,2397707914,947173,20.77,2560,2585,2490,3285,1775,2530,2531.44,2.18,0,-33959,2803,2666,2593,2456,2383,2630,2420,480,755,1000,1610,5,1,47971766,1206,5.89,0.76,12,1.97,427.00,3289.00,3845,20240729,-34.59,1850,20241210,35.95,2810,-10.50,20250421,1990,26.38,20250210,3845,-34.59,20240729,1850,35.95,20241210,4.72,Y,004140,1000,479 억,,1043985,N,N,67659,N,00,N +20250423,130153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2550,20,2,0.79,2120037069,836975,18.35,2560,2585,2490,3285,1775,2530,2532.98,2.18,0,-20905,2803,2666,2593,2456,2383,2630,2420,480,755,1000,1610,5,1,47971766,1223,5.97,0.78,12,1.74,427.00,3289.00,3845,20240729,-33.68,1850,20241210,37.84,2810,-9.25,20250421,1990,28.14,20250210,3845,-33.68,20240729,1850,37.84,20241210,4.72,Y,004140,1000,479 억,,1043985,N,N,67659,N,00,N +20250423,120153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2550,20,2,0.79,1884217879,744073,16.31,2560,2585,2490,3285,1775,2530,2532.30,2.18,0,-10283,2803,2666,2593,2456,2383,2630,2420,480,755,1000,1610,5,1,47971766,1223,5.97,0.78,12,1.55,427.00,3289.00,3845,20240729,-33.68,1850,20241210,37.84,2810,-9.25,20250421,1990,28.14,20250210,3845,-33.68,20240729,1850,37.84,20241210,4.72,Y,004140,1000,479 억,,1043985,N,N,67659,N,00,N +20250423,110153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2560,30,2,1.19,1648370330,652111,14.30,2560,2585,2490,3285,1775,2530,2527.75,2.18,0,-13416,2803,2666,2593,2456,2383,2630,2420,480,755,1000,1610,5,1,47971766,1228,6.00,0.78,12,1.36,427.00,3289.00,3845,20240729,-33.42,1850,20241210,38.38,2810,-8.90,20250421,1990,28.64,20250210,3845,-33.42,20240729,1850,38.38,20241210,4.72,Y,004140,1000,479 억,,1043985,N,N,67659,N,00,N +20250423,100153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2560,30,2,1.19,1293082466,513336,11.26,2560,2565,2490,3285,1775,2530,2518.98,2.18,0,-20993,2803,2666,2593,2456,2383,2630,2420,480,755,1000,1610,5,1,47971766,1228,6.00,0.78,12,1.07,427.00,3289.00,3845,20240729,-33.42,1850,20241210,38.38,2810,-8.90,20250421,1990,28.64,20250210,3845,-33.42,20240729,1850,38.38,20241210,4.72,Y,004140,1000,479 억,,1043985,N,N,67659,N,00,N +20250423,090155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2520,-10,5,-0.40,141791010,55779,1.22,2560,2560,2520,3285,1775,2530,2542.01,2.18,0,1943,2803,2666,2593,2456,2383,2630,2420,480,755,1000,1610,5,1,47971766,1209,5.90,0.77,12,0.12,427.00,3289.00,3845,20240729,-34.46,1850,20241210,36.22,2810,-10.32,20250421,1990,26.63,20250210,3845,-34.46,20240729,1850,36.22,20241210,4.72,Y,004140,1000,479 억,,1043985,N,N,67659,N,00,N 20250422,160150,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2530,-50,5,-1.94,11904393054,4537336,91.89,2550,2730,2520,3350,1810,2580,2623.68,2.47,0,-131996,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1214,5.93,0.77,12,9.46,427.00,3289.00,3845,20240729,-34.20,1850,20241210,36.76,2810,-9.96,20250421,1990,27.14,20250210,3845,-34.20,20240729,1850,36.76,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,67659,N,00,N 20250422,150153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2560,-20,5,-0.78,11491695625,4374799,88.60,2550,2730,2520,3350,1810,2580,2626.79,2.47,0,-168456,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1228,6.00,0.78,12,9.12,427.00,3289.00,3845,20240729,-33.42,1850,20241210,38.38,2810,-8.90,20250421,1990,28.64,20250210,3845,-33.42,20240729,1850,38.38,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N 20250422,140153,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2535,-45,5,-1.74,10171352024,3862831,78.23,2550,2730,2520,3350,1810,2580,2633.13,2.47,0,-140977,2903,2741,2648,2486,2393,2695,2440,480,770,1000,1650,5,1,47971766,1216,5.94,0.77,12,8.05,427.00,3289.00,3845,20240729,-34.07,1850,20241210,37.03,2810,-9.79,20250421,1990,27.39,20250210,3845,-34.07,20240729,1850,37.03,20241210,4.62,Y,004140,1000,479 억,,1186196,N,N,163537,N,00,N diff --git a/004150/price/prices-20250401.csv b/004150/price/prices-20250401.csv index 84bfa1f43665..be85b8605788 100644 --- a/004150/price/prices-20250401.csv +++ b/004150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160151,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2440,-5,5,-0.20,84562805,34806,101.07,2450,2450,2425,3175,1715,2445,2429.55,6.69,0,1627,2468,2456,2438,2426,2408,2462,2432,420,730,1000,1760,5,1,41026620,1001,50.83,0.18,12,0.08,48.00,13865.00,2845,20240502,-14.24,2030,20241113,20.20,2620,-6.87,20250123,2155,13.23,20250407,2845,-14.24,20240502,2030,20.20,20241113,0.51,Y,004150,1000,420 억,,2745007,N,N,49,N,00,N +20250423,150154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2440,-5,5,-0.20,80773700,33253,96.56,2450,2450,2425,3175,1715,2445,2429.07,6.69,0,1738,2468,2456,2438,2426,2408,2462,2432,420,730,1000,1760,5,1,41026620,1001,50.83,0.18,12,0.08,48.00,13865.00,2845,20240502,-14.24,2030,20241113,20.20,2620,-6.87,20250123,2155,13.23,20250407,2845,-14.24,20240502,2030,20.20,20241113,0.51,Y,004150,1000,420 억,,2745007,N,N,165,N,00,N +20250423,140154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2430,-15,5,-0.61,52265365,21499,62.43,2450,2450,2425,3175,1715,2445,2431.06,6.69,0,1567,2468,2456,2438,2426,2408,2462,2432,420,730,1000,1760,5,1,41026620,997,50.62,0.18,12,0.05,48.00,13865.00,2845,20240502,-14.59,2030,20241113,19.70,2620,-7.25,20250123,2155,12.76,20250407,2845,-14.59,20240502,2030,19.70,20241113,0.51,Y,004150,1000,420 억,,2745007,N,N,165,N,00,N +20250423,130153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,-10,5,-0.41,40527950,16673,48.41,2450,2450,2425,3175,1715,2445,2430.75,6.69,0,668,2468,2456,2438,2426,2408,2462,2432,420,730,1000,1760,5,1,41026620,999,50.73,0.18,12,0.04,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.51,Y,004150,1000,420 억,,2745007,N,N,165,N,00,N +20250423,120154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,-10,5,-0.41,33130695,13629,39.57,2450,2450,2425,3175,1715,2445,2430.90,6.69,0,606,2468,2456,2438,2426,2408,2462,2432,420,730,1000,1760,5,1,41026620,999,50.73,0.18,12,0.03,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.51,Y,004150,1000,420 억,,2745007,N,N,165,N,00,N +20250423,110153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,-10,5,-0.41,7993610,3287,9.54,2450,2450,2425,3175,1715,2445,2431.89,6.69,0,-126,2468,2456,2438,2426,2408,2462,2432,420,730,1000,1760,5,1,41026620,999,50.73,0.18,12,0.01,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.51,Y,004150,1000,420 억,,2745007,N,N,165,N,00,N +20250423,100154,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,-10,5,-0.41,4210790,1732,5.03,2450,2450,2425,3175,1715,2445,2431.17,6.69,0,-205,2468,2456,2438,2426,2408,2462,2432,420,730,1000,1760,5,1,41026620,999,50.73,0.18,12,0.00,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.51,Y,004150,1000,420 억,,2745007,N,N,165,N,00,N +20250423,090155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2450,5,2,0.20,51450,21,0.06,2450,2450,2450,3175,1715,2445,2450.00,6.69,0,0,2468,2456,2438,2426,2408,2462,2432,420,730,1000,1760,5,1,41026620,1005,51.04,0.18,12,0.00,48.00,13865.00,2845,20240502,-13.88,2030,20241113,20.69,2620,-6.49,20250123,2155,13.69,20250407,2845,-13.88,20240502,2030,20.69,20241113,0.51,Y,004150,1000,420 억,,2745007,N,N,165,N,00,N 20250422,160150,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2445,10,2,0.41,83803660,34434,104.57,2430,2450,2420,3165,1705,2435,2433.75,6.69,0,-70,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,1003,50.94,0.18,12,0.08,48.00,13865.00,2845,20240502,-14.06,2030,20241113,20.44,2620,-6.68,20250123,2155,13.46,20250407,2845,-14.06,20240502,2030,20.44,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,165,N,00,N 20250422,150153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2435,0,3,0.00,80326040,33008,100.24,2430,2450,2420,3165,1705,2435,2433.53,6.69,0,-316,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,999,50.73,0.18,12,0.08,48.00,13865.00,2845,20240502,-14.41,2030,20241113,19.95,2620,-7.06,20250123,2155,12.99,20250407,2845,-14.41,20240502,2030,19.95,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N 20250422,140153,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2445,10,2,0.41,66021200,27128,82.38,2430,2450,2420,3165,1705,2435,2433.69,6.69,0,-775,2498,2466,2438,2406,2378,2465,2405,420,730,1000,1750,5,1,41026620,1003,50.94,0.18,12,0.07,48.00,13865.00,2845,20240502,-14.06,2030,20241113,20.44,2620,-6.68,20250123,2155,13.46,20250407,2845,-14.06,20240502,2030,20.44,20241113,0.53,Y,004150,1000,420 억,,2745077,N,N,11,N,00,N diff --git a/004170/price/prices-20250401.csv b/004170/price/prices-20250401.csv index 1b81860c2af1..0cbf7c4afa6d 100644 --- a/004170/price/prices-20250401.csv +++ b/004170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160152,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149500,-3400,5,-2.22,3717348700,24699,204.95,153600,154900,149100,198700,107100,152900,150506.04,13.76,0,-1736,156500,154700,153800,152000,151100,154250,151550,492,45800,5000,116200,100,1,9645181,14420,13.66,0.33,12,0.26,10948.00,452779.00,181000,20240509,-17.40,125000,20241209,19.60,162300,-7.89,20250310,128100,16.71,20250203,181000,-17.40,20240509,125000,19.60,20241209,0.40,Y,004170,5000,492 억,,1327416,N,N,930,N,00,N +20250423,150154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150000,-2900,5,-1.90,2978301250,19766,164.02,153600,154900,149100,198700,107100,152900,150678.00,13.76,0,136,156500,154700,153800,152000,151100,154250,151550,492,45800,5000,116200,100,1,9645181,14468,13.70,0.33,12,0.20,10948.00,452779.00,181000,20240509,-17.13,125000,20241209,20.00,162300,-7.58,20250310,128100,17.10,20250203,181000,-17.13,20240509,125000,20.00,20241209,0.40,Y,004170,5000,492 억,,1327416,N,N,2879,N,00,N +20250423,140154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,150000,-2900,5,-1.90,1814749250,11988,99.48,153600,154900,149500,198700,107100,152900,151380.48,13.76,0,-1710,156500,154700,153800,152000,151100,154250,151550,492,45800,5000,116200,100,1,9645181,14468,13.70,0.33,12,0.12,10948.00,452779.00,181000,20240509,-17.13,125000,20241209,20.00,162300,-7.58,20250310,128100,17.10,20250203,181000,-17.13,20240509,125000,20.00,20241209,0.40,Y,004170,5000,492 억,,1327416,N,N,2879,N,00,N +20250423,130153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,151300,-1600,5,-1.05,986490350,6493,53.88,153600,154900,151000,198700,107100,152900,151931.36,13.76,0,-817,156500,154700,153800,152000,151100,154250,151550,492,45800,5000,116200,100,1,9645181,14593,13.82,0.33,12,0.07,10948.00,452779.00,181000,20240509,-16.41,125000,20241209,21.04,162300,-6.78,20250310,128100,18.11,20250203,181000,-16.41,20240509,125000,21.04,20241209,0.40,Y,004170,5000,492 억,,1327416,N,N,2879,N,00,N +20250423,120154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,151800,-1100,5,-0.72,790054950,5198,43.13,153600,154900,151000,198700,107100,152900,151992.10,13.76,0,-543,156500,154700,153800,152000,151100,154250,151550,492,45800,5000,116200,100,1,9645181,14641,13.87,0.34,12,0.05,10948.00,452779.00,181000,20240509,-16.13,125000,20241209,21.44,162300,-6.47,20250310,128100,18.50,20250203,181000,-16.13,20240509,125000,21.44,20241209,0.40,Y,004170,5000,492 억,,1327416,N,N,2879,N,00,N +20250423,110154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,151550,-1350,5,-0.88,582718400,3828,31.76,153600,154900,151100,198700,107100,152900,152225.29,13.76,0,-336,156500,154700,153800,152000,151100,154250,151550,492,45800,5000,116200,100,1,9645181,14617,13.84,0.33,12,0.04,10948.00,452779.00,181000,20240509,-16.27,125000,20241209,21.24,162300,-6.62,20250310,128100,18.31,20250203,181000,-16.27,20240509,125000,21.24,20241209,0.40,Y,004170,5000,492 억,,1327416,N,N,2879,N,00,N +20250423,100154,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152100,-800,5,-0.52,347032800,2273,18.86,153600,154900,151500,198700,107100,152900,152676.11,13.76,0,-81,156500,154700,153800,152000,151100,154250,151550,492,45800,5000,116200,100,1,9645181,14670,13.89,0.34,12,0.02,10948.00,452779.00,181000,20240509,-15.97,125000,20241209,21.68,162300,-6.28,20250310,128100,18.74,20250203,181000,-15.97,20240509,125000,21.68,20241209,0.40,Y,004170,5000,492 억,,1327416,N,N,2879,N,00,N +20250423,090155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,154900,2000,2,1.31,31562000,205,1.70,153600,154900,153300,198700,107100,152900,153960.98,13.76,0,1,156500,154700,153800,152000,151100,154250,151550,492,45800,5000,116200,100,1,9645181,14940,14.15,0.34,12,0.00,10948.00,452779.00,181000,20240509,-14.42,125000,20241209,23.92,162300,-4.56,20250310,128100,20.92,20250203,181000,-14.42,20240509,125000,23.92,20241209,0.40,Y,004170,5000,492 억,,1327416,N,N,2879,N,00,N 20250422,160151,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,152900,-2000,5,-1.29,1855998350,12051,86.43,155600,155600,152900,201000,108500,154900,154013.18,13.83,0,-5340,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14747,13.97,0.34,12,0.12,10948.00,452779.00,181000,20240509,-15.52,125000,20241209,22.32,162300,-5.79,20250310,128100,19.36,20250203,181000,-15.52,20240509,125000,22.32,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,2879,N,00,N 20250422,150153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153500,-1400,5,-0.90,1572355350,10199,73.15,155600,155600,153100,201000,108500,154900,154167.60,13.83,0,-4356,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14805,14.02,0.34,12,0.11,10948.00,452779.00,181000,20240509,-15.19,125000,20241209,22.80,162300,-5.42,20250310,128100,19.83,20250203,181000,-15.19,20240509,125000,22.80,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N 20250422,140153,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,153900,-1000,5,-0.65,1225940550,7942,56.96,155600,155600,153400,201000,108500,154900,154361.69,13.83,0,-3184,157366,156132,154066,152832,150766,156750,153450,492,46100,5000,117720,100,1,9645181,14844,14.06,0.34,12,0.08,10948.00,452779.00,181000,20240509,-14.97,125000,20241209,23.12,162300,-5.18,20250310,128100,20.14,20250203,181000,-14.97,20240509,125000,23.12,20241209,0.42,Y,004170,5000,492 억,,1333556,N,N,4338,N,00,N diff --git a/004250/price/prices-20250401.csv b/004250/price/prices-20250401.csv index 5ccc136f24d3..fd24a2d93605 100644 --- a/004250/price/prices-20250401.csv +++ b/004250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,5,2,0.12,104885002,25287,11.31,4145,4200,4100,5380,2905,4145,4147.78,1.39,0,-4103,4555,4350,4175,3970,3795,4452,4072,184,1235,500,2980,5,1,36720000,1524,2.30,0.38,12,0.07,1805.00,10925.00,5520,20240614,-24.82,3510,20240806,18.23,4465,-7.05,20250107,3750,10.67,20250409,5520,-24.82,20240614,3510,18.23,20240806,1.17,Y,004250,500,183 억,,510626,N,N,1047,N,00,N +20250423,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,35,2,0.84,96153577,23184,10.37,4145,4200,4100,5380,2905,4145,4147.41,1.39,0,-3969,4555,4350,4175,3970,3795,4452,4072,184,1235,500,2980,5,1,36720000,1535,2.32,0.38,12,0.06,1805.00,10925.00,5520,20240614,-24.28,3510,20240806,19.09,4465,-6.38,20250107,3750,11.47,20250409,5520,-24.28,20240614,3510,19.09,20240806,1.17,Y,004250,500,183 억,,510626,N,N,2329,N,00,N +20250423,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4185,40,2,0.97,94824172,22865,10.22,4145,4200,4100,5380,2905,4145,4147.13,1.39,0,-3899,4555,4350,4175,3970,3795,4452,4072,184,1235,500,2980,5,1,36720000,1537,2.32,0.38,12,0.06,1805.00,10925.00,5520,20240614,-24.18,3510,20240806,19.23,4465,-6.27,20250107,3750,11.60,20250409,5520,-24.18,20240614,3510,19.23,20240806,1.17,Y,004250,500,183 억,,510626,N,N,2329,N,00,N +20250423,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,10,2,0.24,85133437,20538,9.18,4145,4200,4100,5380,2905,4145,4145.17,1.39,0,-3477,4555,4350,4175,3970,3795,4452,4072,184,1235,500,2980,5,1,36720000,1526,2.30,0.38,12,0.06,1805.00,10925.00,5520,20240614,-24.73,3510,20240806,18.38,4465,-6.94,20250107,3750,10.80,20250409,5520,-24.73,20240614,3510,18.38,20240806,1.17,Y,004250,500,183 억,,510626,N,N,2329,N,00,N +20250423,120154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,15,2,0.36,81881632,19755,8.83,4145,4200,4100,5380,2905,4145,4144.86,1.39,0,-3763,4555,4350,4175,3970,3795,4452,4072,184,1235,500,2980,5,1,36720000,1528,2.30,0.38,12,0.05,1805.00,10925.00,5520,20240614,-24.64,3510,20240806,18.52,4465,-6.83,20250107,3750,10.93,20250409,5520,-24.64,20240614,3510,18.52,20240806,1.17,Y,004250,500,183 억,,510626,N,N,2329,N,00,N +20250423,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,10,2,0.24,61846709,14927,6.67,4145,4200,4100,5380,2905,4145,4143.28,1.39,0,-3781,4555,4350,4175,3970,3795,4452,4072,184,1235,500,2980,5,1,36720000,1526,2.30,0.38,12,0.04,1805.00,10925.00,5520,20240614,-24.73,3510,20240806,18.38,4465,-6.94,20250107,3750,10.80,20250409,5520,-24.73,20240614,3510,18.38,20240806,1.17,Y,004250,500,183 억,,510626,N,N,2329,N,00,N +20250423,100154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,10,2,0.24,48207784,11637,5.20,4145,4200,4100,5380,2905,4145,4142.63,1.39,0,-3484,4555,4350,4175,3970,3795,4452,4072,184,1235,500,2980,5,1,36720000,1526,2.30,0.38,12,0.03,1805.00,10925.00,5520,20240614,-24.73,3510,20240806,18.38,4465,-6.94,20250107,3750,10.80,20250409,5520,-24.73,20240614,3510,18.38,20240806,1.17,Y,004250,500,183 억,,510626,N,N,2329,N,00,N +20250423,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,0,3,0.00,1247645,301,0.13,4145,4145,4145,5380,2905,4145,4145.00,1.39,0,-232,4555,4350,4175,3970,3795,4452,4072,184,1235,500,2980,5,1,36720000,1522,2.30,0.38,12,0.00,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.17,Y,004250,500,183 억,,510626,N,N,2329,N,00,N 20250422,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,120,2,2.98,943815801,223661,1105.43,4000,4380,4000,5230,2820,4025,4219.86,1.38,0,2686,4095,4060,4005,3970,3915,4077,3987,184,1205,500,2890,5,1,36720000,1522,2.30,0.38,12,0.61,1805.00,10925.00,5520,20240614,-24.91,3510,20240806,18.09,4465,-7.17,20250107,3750,10.53,20250409,5520,-24.91,20240614,3510,18.09,20240806,1.16,Y,004250,500,183 억,,508215,N,N,2329,N,00,N 20250422,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,130,2,3.23,919002476,217672,1075.83,4000,4380,4000,5230,2820,4025,4221.96,1.38,0,2959,4095,4060,4005,3970,3915,4077,3987,184,1205,500,2890,5,1,36720000,1526,2.30,0.38,12,0.59,1805.00,10925.00,5520,20240614,-24.73,3510,20240806,18.38,4465,-6.94,20250107,3750,10.80,20250409,5520,-24.73,20240614,3510,18.38,20240806,1.16,Y,004250,500,183 억,,508215,N,N,9,N,00,N 20250422,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,155,2,3.85,896170495,212216,1048.86,4000,4380,4000,5230,2820,4025,4222.92,1.38,0,3841,4095,4060,4005,3970,3915,4077,3987,184,1205,500,2890,5,1,36720000,1535,2.32,0.38,12,0.58,1805.00,10925.00,5520,20240614,-24.28,3510,20240806,19.09,4465,-6.38,20250107,3750,11.47,20250409,5520,-24.28,20240614,3510,19.09,20240806,1.16,Y,004250,500,183 억,,508215,N,N,9,N,00,N diff --git a/004270/price/prices-20250401.csv b/004270/price/prices-20250401.csv index 44b3da560174..6c8f4d461673 100644 --- a/004270/price/prices-20250401.csv +++ b/004270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1102,4,2,0.36,31879697,29094,105.36,1100,1107,1083,1427,769,1098,1095.75,1.38,0,-162,1112,1104,1092,1084,1072,1109,1089,181,329,500,700,1,1,36212160,399,9.03,0.36,12,0.08,122.00,3052.00,2115,20240523,-47.90,952,20241210,15.76,1313,-16.07,20250227,981,12.33,20250409,2115,-47.90,20240523,952,15.76,20241210,0.95,Y,004270,500,181 억,,498340,N,N,54,N,00,N +20250423,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1102,4,2,0.36,29880669,27280,98.79,1100,1107,1083,1427,769,1098,1095.33,1.38,0,-181,1112,1104,1092,1084,1072,1109,1089,181,329,500,700,1,1,36212160,399,9.03,0.36,12,0.08,122.00,3052.00,2115,20240523,-47.90,952,20241210,15.76,1313,-16.07,20250227,981,12.33,20250409,2115,-47.90,20240523,952,15.76,20241210,0.95,Y,004270,500,181 억,,498340,N,N,640,N,00,N +20250423,140154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1099,1,2,0.09,28177791,25732,93.18,1100,1107,1083,1427,769,1098,1095.05,1.38,0,-168,1112,1104,1092,1084,1072,1109,1089,181,329,500,700,1,1,36212160,398,9.01,0.36,12,0.07,122.00,3052.00,2115,20240523,-48.04,952,20241210,15.44,1313,-16.30,20250227,981,12.03,20250409,2115,-48.04,20240523,952,15.44,20241210,0.95,Y,004270,500,181 억,,498340,N,N,640,N,00,N +20250423,130154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1097,-1,5,-0.09,26340775,24058,87.12,1100,1107,1083,1427,769,1098,1094.89,1.38,0,-188,1112,1104,1092,1084,1072,1109,1089,181,329,500,700,1,1,36212160,397,8.99,0.36,12,0.07,122.00,3052.00,2115,20240523,-48.13,952,20241210,15.23,1313,-16.45,20250227,981,11.82,20250409,2115,-48.13,20240523,952,15.23,20241210,0.95,Y,004270,500,181 억,,498340,N,N,640,N,00,N +20250423,120154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1096,-2,5,-0.18,25819265,23583,85.40,1100,1107,1083,1427,769,1098,1094.83,1.38,0,-244,1112,1104,1092,1084,1072,1109,1089,181,329,500,700,1,1,36212160,397,8.98,0.36,12,0.07,122.00,3052.00,2115,20240523,-48.18,952,20241210,15.13,1313,-16.53,20250227,981,11.72,20250409,2115,-48.18,20240523,952,15.13,20241210,0.95,Y,004270,500,181 억,,498340,N,N,640,N,00,N +20250423,110154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1095,-3,5,-0.27,10245243,9306,33.70,1100,1107,1091,1427,769,1098,1100.93,1.38,0,-630,1112,1104,1092,1084,1072,1109,1089,181,329,500,700,1,1,36212160,397,8.98,0.36,12,0.03,122.00,3052.00,2115,20240523,-48.23,952,20241210,15.02,1313,-16.60,20250227,981,11.62,20250409,2115,-48.23,20240523,952,15.02,20241210,0.95,Y,004270,500,181 억,,498340,N,N,640,N,00,N +20250423,100155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1103,5,2,0.46,8377521,7602,27.53,1100,1107,1096,1427,769,1098,1102.02,1.38,0,-575,1112,1104,1092,1084,1072,1109,1089,181,329,500,700,1,1,36212160,399,9.04,0.36,12,0.02,122.00,3052.00,2115,20240523,-47.85,952,20241210,15.86,1313,-15.99,20250227,981,12.44,20250409,2115,-47.85,20240523,952,15.86,20241210,0.95,Y,004270,500,181 억,,498340,N,N,640,N,00,N +20250423,090156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1107,9,2,0.82,1079838,980,3.55,1100,1107,1100,1427,769,1098,1101.88,1.38,0,-24,1112,1104,1092,1084,1072,1109,1089,181,329,500,700,1,1,36212160,401,9.07,0.36,12,0.00,122.00,3052.00,2115,20240523,-47.66,952,20241210,16.28,1313,-15.69,20250227,981,12.84,20250409,2115,-47.66,20240523,952,16.28,20241210,0.95,Y,004270,500,181 억,,498340,N,N,640,N,00,N 20250422,160151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1098,12,2,1.10,30271623,27613,68.84,1080,1100,1080,1411,761,1086,1096.28,1.38,0,-856,1104,1095,1080,1071,1056,1099,1075,181,325,500,690,1,1,36212160,398,9.00,0.36,12,0.08,122.00,3052.00,2115,20240523,-48.09,952,20241210,15.34,1313,-16.37,20250227,981,11.93,20250409,2115,-48.09,20240523,952,15.34,20241210,0.96,Y,004270,500,181 억,,499196,N,N,640,N,00,N 20250422,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1099,13,2,1.20,25343475,23125,57.65,1080,1100,1080,1411,761,1086,1095.93,1.38,0,-761,1104,1095,1080,1071,1056,1099,1075,181,325,500,690,1,1,36212160,398,9.01,0.36,12,0.06,122.00,3052.00,2115,20240523,-48.04,952,20241210,15.44,1313,-16.30,20250227,981,12.03,20250409,2115,-48.04,20240523,952,15.44,20241210,0.96,Y,004270,500,181 억,,499196,N,N,10,N,00,N 20250422,140154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1099,13,2,1.20,22971970,20965,52.27,1080,1100,1080,1411,761,1086,1095.73,1.38,0,-821,1104,1095,1080,1071,1056,1099,1075,181,325,500,690,1,1,36212160,398,9.01,0.36,12,0.06,122.00,3052.00,2115,20240523,-48.04,952,20241210,15.44,1313,-16.30,20250227,981,12.03,20250409,2115,-48.04,20240523,952,15.44,20241210,0.96,Y,004270,500,181 억,,499196,N,N,10,N,00,N diff --git a/004310/price/prices-20250401.csv b/004310/price/prices-20250401.csv index 215fc73d178f..6d8962ff2915 100644 --- a/004310/price/prices-20250401.csv +++ b/004310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,85,2,2.51,723894644,208655,505.35,3385,3530,3385,4390,2370,3380,3469.34,2.65,0,4311,3463,3421,3383,3341,3303,3442,3362,160,1010,500,2290,5,1,32000000,1109,-192.50,1.09,11,0.65,-18.00,3173.00,6620,20240731,-47.66,2995,20250407,15.69,3800,-8.82,20250116,2995,15.69,20250407,6620,-47.66,20240731,2995,15.69,20250407,1.12,Y,004310,500,160 억,,848262,N,N,1257,N,00,N +20250423,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3450,70,2,2.07,697959364,201150,487.18,3385,3530,3385,4390,2370,3380,3469.85,2.65,0,4003,3463,3421,3383,3341,3303,3442,3362,160,1010,500,2290,5,1,32000000,1104,-191.67,1.09,11,0.63,-18.00,3173.00,6620,20240731,-47.89,2995,20250407,15.19,3800,-9.21,20250116,2995,15.19,20250407,6620,-47.89,20240731,2995,15.19,20250407,1.12,Y,004310,500,160 억,,848262,N,N,14,N,00,N +20250423,140155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3450,70,2,2.07,608885969,175272,424.50,3385,3530,3385,4390,2370,3380,3473.95,2.65,0,-14379,3463,3421,3383,3341,3303,3442,3362,160,1010,500,2290,5,1,32000000,1104,-191.67,1.09,11,0.55,-18.00,3173.00,6620,20240731,-47.89,2995,20250407,15.19,3800,-9.21,20250116,2995,15.19,20250407,6620,-47.89,20240731,2995,15.19,20250407,1.12,Y,004310,500,160 억,,848262,N,N,14,N,00,N +20250423,130154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3460,80,2,2.37,563399674,162084,392.56,3385,3530,3385,4390,2370,3380,3475.97,2.65,0,-13534,3463,3421,3383,3341,3303,3442,3362,160,1010,500,2290,5,1,32000000,1107,-192.22,1.09,11,0.51,-18.00,3173.00,6620,20240731,-47.73,2995,20250407,15.53,3800,-8.95,20250116,2995,15.53,20250407,6620,-47.73,20240731,2995,15.53,20250407,1.12,Y,004310,500,160 억,,848262,N,N,14,N,00,N +20250423,120155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,85,2,2.51,531540944,152902,370.32,3385,3530,3385,4390,2370,3380,3476.35,2.65,0,-10654,3463,3421,3383,3341,3303,3442,3362,160,1010,500,2290,5,1,32000000,1109,-192.50,1.09,11,0.48,-18.00,3173.00,6620,20240731,-47.66,2995,20250407,15.69,3800,-8.82,20250116,2995,15.69,20250407,6620,-47.66,20240731,2995,15.69,20250407,1.12,Y,004310,500,160 억,,848262,N,N,14,N,00,N +20250423,110155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3480,100,2,2.96,448108189,128925,312.25,3385,3530,3385,4390,2370,3380,3475.73,2.65,0,-10417,3463,3421,3383,3341,3303,3442,3362,160,1010,500,2290,5,1,32000000,1114,-193.33,1.10,11,0.40,-18.00,3173.00,6620,20240731,-47.43,2995,20250407,16.19,3800,-8.42,20250116,2995,16.19,20250407,6620,-47.43,20240731,2995,16.19,20250407,1.12,Y,004310,500,160 억,,848262,N,N,14,N,00,N +20250423,100155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3475,95,2,2.81,358715683,103289,250.16,3385,3530,3385,4390,2370,3380,3472.93,2.65,0,-8073,3463,3421,3383,3341,3303,3442,3362,160,1010,500,2290,5,1,32000000,1112,-193.06,1.10,11,0.32,-18.00,3173.00,6620,20240731,-47.51,2995,20250407,16.03,3800,-8.55,20250116,2995,16.03,20250407,6620,-47.51,20240731,2995,16.03,20250407,1.12,Y,004310,500,160 억,,848262,N,N,14,N,00,N +20250423,090156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3415,35,2,1.04,1201400,354,0.86,3385,3415,3385,4390,2370,3380,3393.79,2.65,0,-4,3463,3421,3383,3341,3303,3442,3362,160,1010,500,2290,5,1,32000000,1093,-189.72,1.08,11,0.00,-18.00,3173.00,6620,20240731,-48.41,2995,20250407,14.02,3800,-10.13,20250116,2995,14.02,20250407,6620,-48.41,20240731,2995,14.02,20250407,1.12,Y,004310,500,160 억,,848262,N,N,14,N,00,N 20250422,160151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3380,-30,5,-0.88,135190588,40019,128.02,3345,3425,3345,4430,2390,3410,3378.16,2.64,0,2644,3446,3427,3411,3392,3376,3437,3402,160,1020,500,2310,5,1,32000000,1082,-187.78,1.07,11,0.13,-18.00,3173.00,6620,20240731,-48.94,2995,20250407,12.85,3800,-11.05,20250116,2995,12.85,20250407,6620,-48.94,20240731,2995,12.85,20250407,1.11,Y,004310,500,160 억,,844851,N,N,14,N,00,N 20250422,150154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3385,-25,5,-0.73,130084843,38509,123.19,3345,3425,3345,4430,2390,3410,3378.04,2.64,0,2398,3446,3427,3411,3392,3376,3437,3402,160,1020,500,2310,5,1,32000000,1083,-188.06,1.07,11,0.12,-18.00,3173.00,6620,20240731,-48.87,2995,20250407,13.02,3800,-10.92,20250116,2995,13.02,20250407,6620,-48.87,20240731,2995,13.02,20250407,1.11,Y,004310,500,160 억,,844851,N,N,500,N,00,N 20250422,140154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3395,-15,5,-0.44,120768733,35758,114.39,3345,3425,3345,4430,2390,3410,3377.39,2.64,0,1807,3446,3427,3411,3392,3376,3437,3402,160,1020,500,2310,5,1,32000000,1086,-188.61,1.07,11,0.11,-18.00,3173.00,6620,20240731,-48.72,2995,20250407,13.36,3800,-10.66,20250116,2995,13.36,20250407,6620,-48.72,20240731,2995,13.36,20250407,1.11,Y,004310,500,160 억,,844851,N,N,500,N,00,N diff --git a/004360/price/prices-20250401.csv b/004360/price/prices-20250401.csv index f882d8a305a2..712d81d4a36e 100644 --- a/004360/price/prices-20250401.csv +++ b/004360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160153,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11540,240,2,2.12,299938755,26157,163.74,11280,11550,11270,14690,7910,11300,11466.86,10.05,0,-3485,11426,11362,11256,11192,11086,11395,11225,97,3390,500,8580,10,1,19308690,2228,3.11,0.23,12,0.14,3716.00,50003.00,15160,20240729,-23.88,10400,20250407,10.96,12530,-7.90,20250226,10400,10.96,20250407,15160,-23.88,20240729,10400,10.96,20250407,0.85,Y,004360,500,96 억,,1940066,N,N,1264,N,00,N +20250423,150155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11500,200,2,1.77,271338565,23663,148.13,11280,11550,11270,14690,7910,11300,11466.79,10.05,0,-4400,11426,11362,11256,11192,11086,11395,11225,97,3390,500,8580,10,1,19308690,2220,3.09,0.23,12,0.12,3716.00,50003.00,15160,20240729,-24.14,10400,20250407,10.58,12530,-8.22,20250226,10400,10.58,20250407,15160,-24.14,20240729,10400,10.58,20250407,0.85,Y,004360,500,96 억,,1940066,N,N,346,N,00,N +20250423,140155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11480,180,2,1.59,246603045,21509,134.64,11280,11550,11270,14690,7910,11300,11465.11,10.05,0,-3523,11426,11362,11256,11192,11086,11395,11225,97,3390,500,8580,10,1,19308690,2217,3.09,0.23,12,0.11,3716.00,50003.00,15160,20240729,-24.27,10400,20250407,10.38,12530,-8.38,20250226,10400,10.38,20250407,15160,-24.27,20240729,10400,10.38,20250407,0.85,Y,004360,500,96 억,,1940066,N,N,346,N,00,N +20250423,130155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11500,200,2,1.77,224581370,19591,122.64,11280,11550,11270,14690,7910,11300,11463.50,10.05,0,-2234,11426,11362,11256,11192,11086,11395,11225,97,3390,500,8580,10,1,19308690,2220,3.09,0.23,12,0.10,3716.00,50003.00,15160,20240729,-24.14,10400,20250407,10.58,12530,-8.22,20250226,10400,10.58,20250407,15160,-24.14,20240729,10400,10.58,20250407,0.85,Y,004360,500,96 억,,1940066,N,N,346,N,00,N +20250423,120155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11420,120,2,1.06,100200310,8781,54.97,11280,11550,11270,14690,7910,11300,11411.04,10.05,0,-1062,11426,11362,11256,11192,11086,11395,11225,97,3390,500,8580,10,1,19308690,2205,3.07,0.23,12,0.05,3716.00,50003.00,15160,20240729,-24.67,10400,20250407,9.81,12530,-8.86,20250226,10400,9.81,20250407,15160,-24.67,20240729,10400,9.81,20250407,0.85,Y,004360,500,96 억,,1940066,N,N,346,N,00,N +20250423,110155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11520,220,2,1.95,80145340,7029,44.00,11280,11550,11270,14690,7910,11300,11402.10,10.05,0,-63,11426,11362,11256,11192,11086,11395,11225,97,3390,500,8580,10,1,19308690,2224,3.10,0.23,12,0.04,3716.00,50003.00,15160,20240729,-24.01,10400,20250407,10.77,12530,-8.06,20250226,10400,10.77,20250407,15160,-24.01,20240729,10400,10.77,20250407,0.85,Y,004360,500,96 억,,1940066,N,N,346,N,00,N +20250423,100155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11310,10,2,0.09,16632870,1469,9.20,11280,11360,11270,14690,7910,11300,11322.58,10.05,0,-188,11426,11362,11256,11192,11086,11395,11225,97,3390,500,8580,10,1,19308690,2184,3.04,0.23,12,0.01,3716.00,50003.00,15160,20240729,-25.40,10400,20250407,8.75,12530,-9.74,20250226,10400,8.75,20250407,15160,-25.40,20240729,10400,8.75,20250407,0.85,Y,004360,500,96 억,,1940066,N,N,346,N,00,N +20250423,090156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11280,-20,5,-0.18,1128000,100,0.63,11280,11280,11280,14690,7910,11300,11280.00,10.05,0,0,11426,11362,11256,11192,11086,11395,11225,97,3390,500,8580,10,1,19308690,2178,3.04,0.23,12,0.00,3716.00,50003.00,15160,20240729,-25.59,10400,20250407,8.46,12530,-9.98,20250226,10400,8.46,20250407,15160,-25.59,20240729,10400,8.46,20250407,0.85,Y,004360,500,96 억,,1940066,N,N,346,N,00,N 20250422,160152,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11300,80,2,0.71,179905700,15975,94.71,11150,11320,11150,14580,7860,11220,11261.70,10.04,0,1450,11340,11280,11200,11140,11060,11310,11170,97,3360,500,8520,10,1,19308690,2182,3.04,0.23,12,0.08,3716.00,50003.00,15160,20240729,-25.46,10400,20250407,8.65,12530,-9.82,20250226,10400,8.65,20250407,15160,-25.46,20240729,10400,8.65,20250407,0.84,Y,004360,500,96 억,,1938811,N,N,346,N,00,N 20250422,150154,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11270,50,2,0.45,152872430,13579,80.51,11150,11320,11150,14580,7860,11220,11258.00,10.04,0,1605,11340,11280,11200,11140,11060,11310,11170,97,3360,500,8520,10,1,19308690,2176,3.03,0.23,12,0.07,3716.00,50003.00,15160,20240729,-25.66,10400,20250407,8.37,12530,-10.06,20250226,10400,8.37,20250407,15160,-25.66,20240729,10400,8.37,20250407,0.84,Y,004360,500,96 억,,1938811,N,N,351,N,00,N 20250422,140155,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11320,100,2,0.89,142386420,12650,75.00,11150,11320,11150,14580,7860,11220,11255.84,10.04,0,1470,11340,11280,11200,11140,11060,11310,11170,97,3360,500,8520,10,1,19308690,2186,3.05,0.23,12,0.07,3716.00,50003.00,15160,20240729,-25.33,10400,20250407,8.85,12530,-9.66,20250226,10400,8.85,20250407,15160,-25.33,20240729,10400,8.85,20250407,0.84,Y,004360,500,96 억,,1938811,N,N,351,N,00,N diff --git a/004370/price/prices-20250401.csv b/004370/price/prices-20250401.csv index d1298899994f..569a7ac3b468 100644 --- a/004370/price/prices-20250401.csv +++ b/004370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,-6500,5,-1.61,8368398250,20940,165.70,406500,406500,396500,525000,283000,404000,399638.20,18.22,0,-2927,413333,408666,405833,401166,398333,407250,399750,304,121000,5000,307040,500,1,6082642,24179,15.37,0.88,12,0.34,25861.00,452565.00,599000,20240613,-33.64,317000,20241115,25.39,444000,-10.47,20250320,331000,20.09,20250123,599000,-33.64,20240613,317000,25.39,20241115,0.28,Y,004370,5000,304 억,,1108207,N,N,1276,N,00,N +20250423,150155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,-5500,5,-1.36,7173106750,17936,141.93,406500,406500,396500,525000,283000,404000,399927.90,18.22,0,-3229,413333,408666,405833,401166,398333,407250,399750,304,121000,5000,307040,500,1,6082642,24239,15.41,0.88,12,0.29,25861.00,452565.00,599000,20240613,-33.47,317000,20241115,25.71,444000,-10.25,20250320,331000,20.39,20250123,599000,-33.47,20240613,317000,25.71,20241115,0.28,Y,004370,5000,304 억,,1108207,N,N,1473,N,00,N +20250423,140155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,-5500,5,-1.36,5010432750,12508,98.98,406500,406500,398500,525000,283000,404000,400578.25,18.22,0,-3477,413333,408666,405833,401166,398333,407250,399750,304,121000,5000,307040,500,1,6082642,24239,15.41,0.88,12,0.21,25861.00,452565.00,599000,20240613,-33.47,317000,20241115,25.71,444000,-10.25,20250320,331000,20.39,20250123,599000,-33.47,20240613,317000,25.71,20241115,0.28,Y,004370,5000,304 억,,1108207,N,N,1473,N,00,N +20250423,130155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,-4000,5,-0.99,3936792750,9821,77.72,406500,406500,398500,525000,283000,404000,400854.57,18.22,0,-3242,413333,408666,405833,401166,398333,407250,399750,304,121000,5000,307040,500,1,6082642,24331,15.47,0.88,12,0.16,25861.00,452565.00,599000,20240613,-33.22,317000,20241115,26.18,444000,-9.91,20250320,331000,20.85,20250123,599000,-33.22,20240613,317000,26.18,20241115,0.28,Y,004370,5000,304 억,,1108207,N,N,1473,N,00,N +20250423,120155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,-5000,5,-1.24,3301111500,8230,65.13,406500,406500,398500,525000,283000,404000,401107.11,18.22,0,-2805,413333,408666,405833,401166,398333,407250,399750,304,121000,5000,307040,500,1,6082642,24270,15.43,0.88,12,0.14,25861.00,452565.00,599000,20240613,-33.39,317000,20241115,25.87,444000,-10.14,20250320,331000,20.54,20250123,599000,-33.39,20240613,317000,25.87,20241115,0.28,Y,004370,5000,304 억,,1108207,N,N,1473,N,00,N +20250423,110155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,-4000,5,-0.99,2465987250,6139,48.58,406500,406500,399500,525000,283000,404000,401692.01,18.22,0,-2114,413333,408666,405833,401166,398333,407250,399750,304,121000,5000,307040,500,1,6082642,24331,15.47,0.88,12,0.10,25861.00,452565.00,599000,20240613,-33.22,317000,20241115,26.18,444000,-9.91,20250320,331000,20.85,20250123,599000,-33.22,20240613,317000,26.18,20241115,0.28,Y,004370,5000,304 억,,1108207,N,N,1473,N,00,N +20250423,100155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400500,-3500,5,-0.87,1685993250,4190,33.16,406500,406500,400000,525000,283000,404000,402385.02,18.22,0,-1361,413333,408666,405833,401166,398333,407250,399750,304,121000,5000,307040,500,1,6082642,24361,15.49,0.88,12,0.07,25861.00,452565.00,599000,20240613,-33.14,317000,20241115,26.34,444000,-9.80,20250320,331000,21.00,20250123,599000,-33.14,20240613,317000,26.34,20241115,0.28,Y,004370,5000,304 억,,1108207,N,N,1473,N,00,N +20250423,090156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,406500,2500,2,0.62,110578000,273,2.16,406500,406500,403000,525000,283000,404000,405047.62,18.22,0,-96,413333,408666,405833,401166,398333,407250,399750,304,121000,5000,307040,500,1,6082642,24726,15.72,0.90,12,0.00,25861.00,452565.00,599000,20240613,-32.14,317000,20241115,28.23,444000,-8.45,20250320,331000,22.81,20250123,599000,-32.14,20240613,317000,28.23,20241115,0.28,Y,004370,5000,304 억,,1108207,N,N,1473,N,00,N 20250422,160152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404000,-3000,5,-0.74,5112507250,12637,80.42,407000,410500,403000,529000,285000,407000,404567.07,18.16,0,-2738,421000,414000,408500,401500,396000,411250,398750,304,122000,5000,309320,500,1,6082642,24574,15.62,0.89,12,0.21,25861.00,452565.00,599000,20240613,-32.55,317000,20241115,27.44,444000,-9.01,20250320,331000,22.05,20250123,599000,-32.55,20240613,317000,27.44,20241115,0.28,Y,004370,5000,304 억,,1104737,N,N,1473,N,00,N 20250422,150155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404000,-3000,5,-0.74,4375607250,10813,68.82,407000,410500,403000,529000,285000,407000,404661.73,18.16,0,-2738,421000,414000,408500,401500,396000,411250,398750,304,122000,5000,309320,500,1,6082642,24574,15.62,0.89,12,0.18,25861.00,452565.00,599000,20240613,-32.55,317000,20241115,27.44,444000,-9.01,20250320,331000,22.05,20250123,599000,-32.55,20240613,317000,27.44,20241115,0.28,Y,004370,5000,304 억,,1104737,N,N,2063,N,00,N 20250422,140155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403000,-4000,5,-0.98,3672893250,9072,57.74,407000,410500,403000,529000,285000,407000,404860.37,18.16,0,-2038,421000,414000,408500,401500,396000,411250,398750,304,122000,5000,309320,500,1,6082642,24513,15.58,0.89,12,0.15,25861.00,452565.00,599000,20240613,-32.72,317000,20241115,27.13,444000,-9.23,20250320,331000,21.75,20250123,599000,-32.72,20240613,317000,27.13,20241115,0.28,Y,004370,5000,304 억,,1104737,N,N,2063,N,00,N diff --git a/004380/price/prices-20250401.csv b/004380/price/prices-20250401.csv index 2edcc59b0e25..c8417a684664 100644 --- a/004380/price/prices-20250401.csv +++ b/004380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10260,120,2,1.18,633302705,61692,176.32,10340,10400,10190,13180,7100,10140,10265.56,36.28,0,5821,10333,10236,10093,9996,9853,10285,10045,105,3040,500,6480,10,1,21000000,2155,140.55,1.08,12,0.29,73.00,9512.00,15500,20250217,-33.81,7220,20241209,42.11,15500,-33.81,20250217,8500,20.71,20250409,15500,-33.81,20250217,7220,42.11,20241209,2.98,Y,004380,500,105 억,,7619398,N,N,2250,N,00,N +20250423,150155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10220,80,2,0.79,567986465,55304,158.07,10340,10400,10200,13180,7100,10140,10270.26,36.28,0,2877,10333,10236,10093,9996,9853,10285,10045,105,3040,500,6480,10,1,21000000,2146,140.00,1.07,12,0.26,73.00,9512.00,15500,20250217,-34.06,7220,20241209,41.55,15500,-34.06,20250217,8500,20.24,20250409,15500,-34.06,20250217,7220,41.55,20241209,2.98,Y,004380,500,105 억,,7619398,N,N,1816,N,00,N +20250423,140156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10240,100,2,0.99,455016980,44255,126.49,10340,10400,10200,13180,7100,10140,10281.71,36.28,0,-1071,10333,10236,10093,9996,9853,10285,10045,105,3040,500,6480,10,1,21000000,2150,140.27,1.08,12,0.21,73.00,9512.00,15500,20250217,-33.94,7220,20241209,41.83,15500,-33.94,20250217,8500,20.47,20250409,15500,-33.94,20250217,7220,41.83,20241209,2.98,Y,004380,500,105 억,,7619398,N,N,1816,N,00,N +20250423,130155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10270,130,2,1.28,367064480,35704,102.05,10340,10400,10200,13180,7100,10140,10280.77,36.28,0,-3605,10333,10236,10093,9996,9853,10285,10045,105,3040,500,6480,10,1,21000000,2157,140.68,1.08,12,0.17,73.00,9512.00,15500,20250217,-33.74,7220,20241209,42.24,15500,-33.74,20250217,8500,20.82,20250409,15500,-33.74,20250217,7220,42.24,20241209,2.98,Y,004380,500,105 억,,7619398,N,N,1816,N,00,N +20250423,120156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10230,90,2,0.89,326092410,31720,90.66,10340,10400,10200,13180,7100,10140,10280.34,36.28,0,-3605,10333,10236,10093,9996,9853,10285,10045,105,3040,500,6480,10,1,21000000,2148,140.14,1.08,12,0.15,73.00,9512.00,15500,20250217,-34.00,7220,20241209,41.69,15500,-34.00,20250217,8500,20.35,20250409,15500,-34.00,20250217,7220,41.69,20241209,2.98,Y,004380,500,105 억,,7619398,N,N,1816,N,00,N +20250423,110155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10240,100,2,0.99,280859460,27306,78.04,10340,10400,10200,13180,7100,10140,10285.63,36.28,0,-3726,10333,10236,10093,9996,9853,10285,10045,105,3040,500,6480,10,1,21000000,2150,140.27,1.08,12,0.13,73.00,9512.00,15500,20250217,-33.94,7220,20241209,41.83,15500,-33.94,20250217,8500,20.47,20250409,15500,-33.94,20250217,7220,41.83,20241209,2.98,Y,004380,500,105 억,,7619398,N,N,1816,N,00,N +20250423,100156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10260,120,2,1.18,240056250,23323,66.66,10340,10400,10200,13180,7100,10140,10292.68,36.28,0,-3414,10333,10236,10093,9996,9853,10285,10045,105,3040,500,6480,10,1,21000000,2155,140.55,1.08,12,0.11,73.00,9512.00,15500,20250217,-33.81,7220,20241209,42.11,15500,-33.81,20250217,8500,20.71,20250409,15500,-33.81,20250217,7220,42.11,20241209,2.98,Y,004380,500,105 억,,7619398,N,N,1816,N,00,N +20250423,090157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10320,180,2,1.78,37206830,3596,10.28,10340,10400,10320,13180,7100,10140,10346.73,36.28,0,-1122,10333,10236,10093,9996,9853,10285,10045,105,3040,500,6480,10,1,21000000,2167,141.37,1.08,12,0.02,73.00,9512.00,15500,20250217,-33.42,7220,20241209,42.94,15500,-33.42,20250217,8500,21.41,20250409,15500,-33.42,20250217,7220,42.94,20241209,2.98,Y,004380,500,105 억,,7619398,N,N,1816,N,00,N 20250422,160152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,90,2,0.90,353072740,34988,107.92,10010,10190,9950,13060,7040,10050,10091.25,36.26,0,6885,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2129,138.90,1.07,12,0.17,73.00,9512.00,15500,20250217,-34.58,7220,20241209,40.44,15500,-34.58,20250217,8500,19.29,20250409,15500,-34.58,20250217,7220,40.44,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,1816,N,00,N 20250422,150155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10080,30,2,0.30,340516660,33748,104.10,10010,10190,9950,13060,7040,10050,10089.98,36.26,0,6181,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2117,138.08,1.06,12,0.16,73.00,9512.00,15500,20250217,-34.97,7220,20241209,39.61,15500,-34.97,20250217,8500,18.59,20250409,15500,-34.97,20250217,7220,39.61,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N 20250422,140155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10080,30,2,0.30,301013270,29838,92.04,10010,10190,9950,13060,7040,10050,10088.25,36.26,0,3730,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2117,138.08,1.06,12,0.14,73.00,9512.00,15500,20250217,-34.97,7220,20241209,39.61,15500,-34.97,20250217,8500,18.59,20250409,15500,-34.97,20250217,7220,39.61,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N diff --git a/004410/price/prices-20250401.csv b/004410/price/prices-20250401.csv index 3e159a45b325..177158525c29 100644 --- a/004410/price/prices-20250401.csv +++ b/004410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160154,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,160,-4,5,-2.44,839636858,5223798,52.93,164,164,157,213,115,164,160.73,1.49,0,330718,178,171,166,159,154,174,162,375,49,100,120,1,1,374755559,600,-20.00,2.62,12,1.39,-8.00,61.00,208,20240517,-23.08,136,20250407,17.65,186,-13.98,20250417,136,17.65,20250407,208,-23.08,20240517,136,17.65,20250407,0.01,Y,004410,100,374 억,,5595220,N,N,420,N,00,N +20250423,150156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,160,-4,5,-2.44,786281166,4888013,49.53,164,164,157,213,115,164,160.86,1.49,0,221874,178,171,166,159,154,174,162,375,49,100,120,1,1,374755559,600,-20.00,2.62,12,1.30,-8.00,61.00,208,20240517,-23.08,136,20250407,17.65,186,-13.98,20250417,136,17.65,20250407,208,-23.08,20240517,136,17.65,20250407,0.01,Y,004410,100,374 억,,5595220,N,N,188633,N,00,N +20250423,140156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161,-3,5,-1.83,567213543,3512843,35.59,164,164,160,213,115,164,161.47,1.49,0,154323,178,171,166,159,154,174,162,375,49,100,120,1,1,374755559,603,-20.12,2.64,12,0.94,-8.00,61.00,208,20240517,-22.60,136,20250407,18.38,186,-13.44,20250417,136,18.38,20250407,208,-22.60,20240517,136,18.38,20250407,0.01,Y,004410,100,374 억,,5595220,N,N,188633,N,00,N +20250423,130155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,-2,5,-1.22,519406507,3216203,32.59,164,164,160,213,115,164,161.50,1.49,0,116925,178,171,166,159,154,174,162,375,49,100,120,1,1,374755559,607,-20.25,2.66,12,0.86,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.01,Y,004410,100,374 억,,5595220,N,N,188633,N,00,N +20250423,120156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162,-2,5,-1.22,486401955,3011728,30.52,164,164,160,213,115,164,161.50,1.49,0,116290,178,171,166,159,154,174,162,375,49,100,120,1,1,374755559,607,-20.25,2.66,12,0.80,-8.00,61.00,208,20240517,-22.12,136,20250407,19.12,186,-12.90,20250417,136,19.12,20250407,208,-22.12,20240517,136,19.12,20250407,0.01,Y,004410,100,374 억,,5595220,N,N,188633,N,00,N +20250423,110156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161,-3,5,-1.83,408418879,2528563,25.62,164,164,160,213,115,164,161.52,1.49,0,124103,178,171,166,159,154,174,162,375,49,100,120,1,1,374755559,603,-20.12,2.64,12,0.67,-8.00,61.00,208,20240517,-22.60,136,20250407,18.38,186,-13.44,20250417,136,18.38,20250407,208,-22.60,20240517,136,18.38,20250407,0.01,Y,004410,100,374 억,,5595220,N,N,188633,N,00,N +20250423,100156,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,161,-3,5,-1.83,279676150,1728623,17.51,164,164,160,213,115,164,161.79,1.49,0,-16036,178,171,166,159,154,174,162,375,49,100,120,1,1,374755559,603,-20.12,2.64,12,0.46,-8.00,61.00,208,20240517,-22.60,136,20250407,18.38,186,-13.44,20250417,136,18.38,20250407,208,-22.60,20240517,136,18.38,20250407,0.01,Y,004410,100,374 억,,5595220,N,N,188633,N,00,N +20250423,090157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,-1,5,-0.61,20892374,127936,1.30,164,164,163,213,115,164,163.30,1.49,0,-7606,178,171,166,159,154,174,162,375,49,100,120,1,1,374755559,611,-20.38,2.67,12,0.03,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.01,Y,004410,100,374 억,,5595220,N,N,188633,N,00,N 20250422,160152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164,2,2,1.23,1637607735,9856940,132.36,162,173,161,210,114,162,166.15,1.51,0,-124830,171,166,163,158,155,165,157,375,48,100,110,1,1,374755559,615,-20.50,2.69,12,2.63,-8.00,61.00,208,20240517,-21.15,136,20250407,20.59,186,-11.83,20250417,136,20.59,20250407,208,-21.15,20240517,136,20.59,20250407,0.01,Y,004410,100,374 억,,5653987,N,N,188633,N,00,N 20250422,150155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164,2,2,1.23,1584397564,9531953,128.00,162,173,161,210,114,162,166.22,1.51,0,-183382,171,166,163,158,155,165,157,375,48,100,110,1,1,374755559,615,-20.50,2.69,12,2.54,-8.00,61.00,208,20240517,-21.15,136,20250407,20.59,186,-11.83,20250417,136,20.59,20250407,208,-21.15,20240517,136,20.59,20250407,0.01,Y,004410,100,374 억,,5653987,N,N,91,N,00,N 20250422,140155,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163,1,2,0.62,1512815459,9092252,122.09,162,173,161,210,114,162,166.39,1.51,0,-177181,171,166,163,158,155,165,157,375,48,100,110,1,1,374755559,611,-20.38,2.67,12,2.43,-8.00,61.00,208,20240517,-21.63,136,20250407,19.85,186,-12.37,20250417,136,19.85,20250407,208,-21.63,20240517,136,19.85,20250407,0.01,Y,004410,100,374 억,,5653987,N,N,91,N,00,N diff --git a/004430/price/prices-20250401.csv b/004430/price/prices-20250401.csv index 5e4106dd17a0..79fce136ee5f 100644 --- a/004430/price/prices-20250401.csv +++ b/004430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11780,380,2,3.33,577426820,49671,141.76,11600,11790,11510,14820,7980,11400,11625.03,15.05,0,8069,11873,11636,11413,11176,10953,11755,11295,120,3420,500,7980,10,1,24000000,2827,6.27,0.37,12,0.21,1879.00,31505.00,14630,20240502,-19.48,9930,20241209,18.63,13310,-11.50,20250320,10400,13.27,20250409,14630,-19.48,20240502,9930,18.63,20241209,1.57,Y,004430,500,120 억,,3613030,N,N,1138,N,00,N +20250423,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11730,330,2,2.89,515918020,44439,126.83,11600,11770,11510,14820,7980,11400,11609.58,15.05,0,10365,11873,11636,11413,11176,10953,11755,11295,120,3420,500,7980,10,1,24000000,2815,6.24,0.37,12,0.19,1879.00,31505.00,14630,20240502,-19.82,9930,20241209,18.13,13310,-11.87,20250320,10400,12.79,20250409,14630,-19.82,20240502,9930,18.13,20241209,1.57,Y,004430,500,120 억,,3613030,N,N,386,N,00,N +20250423,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11590,190,2,1.67,240901860,20842,59.48,11600,11610,11510,14820,7980,11400,11558.48,15.05,0,7022,11873,11636,11413,11176,10953,11755,11295,120,3420,500,7980,10,1,24000000,2782,6.17,0.37,12,0.09,1879.00,31505.00,14630,20240502,-20.78,9930,20241209,16.72,13310,-12.92,20250320,10400,11.44,20250409,14630,-20.78,20240502,9930,16.72,20241209,1.57,Y,004430,500,120 억,,3613030,N,N,386,N,00,N +20250423,130156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11570,170,2,1.49,164075970,14181,40.47,11600,11610,11520,14820,7980,11400,11570.13,15.05,0,4919,11873,11636,11413,11176,10953,11755,11295,120,3420,500,7980,10,1,24000000,2777,6.16,0.37,12,0.06,1879.00,31505.00,14630,20240502,-20.92,9930,20241209,16.52,13310,-13.07,20250320,10400,11.25,20250409,14630,-20.92,20240502,9930,16.52,20241209,1.57,Y,004430,500,120 억,,3613030,N,N,386,N,00,N +20250423,120156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11560,160,2,1.40,135141370,11682,33.34,11600,11610,11520,14820,7980,11400,11568.34,15.05,0,3681,11873,11636,11413,11176,10953,11755,11295,120,3420,500,7980,10,1,24000000,2774,6.15,0.37,12,0.05,1879.00,31505.00,14630,20240502,-20.98,9930,20241209,16.41,13310,-13.15,20250320,10400,11.15,20250409,14630,-20.98,20240502,9930,16.41,20241209,1.57,Y,004430,500,120 억,,3613030,N,N,386,N,00,N +20250423,110156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11550,150,2,1.32,74833740,6474,18.48,11600,11600,11520,14820,7980,11400,11559.12,15.05,0,2378,11873,11636,11413,11176,10953,11755,11295,120,3420,500,7980,10,1,24000000,2772,6.15,0.37,12,0.03,1879.00,31505.00,14630,20240502,-21.05,9930,20241209,16.31,13310,-13.22,20250320,10400,11.06,20250409,14630,-21.05,20240502,9930,16.31,20241209,1.57,Y,004430,500,120 억,,3613030,N,N,386,N,00,N +20250423,100156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11570,170,2,1.49,39066910,3380,9.65,11600,11600,11520,14820,7980,11400,11558.26,15.05,0,541,11873,11636,11413,11176,10953,11755,11295,120,3420,500,7980,10,1,24000000,2777,6.16,0.37,12,0.01,1879.00,31505.00,14630,20240502,-20.92,9930,20241209,16.52,13310,-13.07,20250320,10400,11.25,20250409,14630,-20.92,20240502,9930,16.52,20241209,1.57,Y,004430,500,120 억,,3613030,N,N,386,N,00,N +20250423,090157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11520,120,2,1.05,4137590,358,1.02,11600,11600,11520,14820,7980,11400,11557.51,15.05,0,120,11873,11636,11413,11176,10953,11755,11295,120,3420,500,7980,10,1,24000000,2765,6.13,0.37,12,0.00,1879.00,31505.00,14630,20240502,-21.26,9930,20241209,16.01,13310,-13.45,20250320,10400,10.77,20250409,14630,-21.26,20240502,9930,16.01,20241209,1.57,Y,004430,500,120 억,,3613030,N,N,386,N,00,N 20250422,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11400,210,2,1.88,401920380,35038,136.52,11280,11650,11190,14540,7840,11190,11470.99,15.01,0,11552,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2736,6.07,0.36,12,0.15,1879.00,31505.00,14630,20240502,-22.08,9930,20241209,14.80,13310,-14.35,20250320,10400,9.62,20250409,14630,-22.08,20240502,9930,14.80,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,386,N,00,N 20250422,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11430,240,2,2.14,348403000,30346,118.24,11280,11650,11190,14540,7840,11190,11481.02,15.01,0,11158,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2743,6.08,0.36,12,0.13,1879.00,31505.00,14630,20240502,-21.87,9930,20241209,15.11,13310,-14.12,20250320,10400,9.90,20250409,14630,-21.87,20240502,9930,15.11,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N 20250422,140156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11420,230,2,2.06,331343510,28855,112.43,11280,11650,11190,14540,7840,11190,11483.05,15.01,0,11444,11456,11322,11236,11102,11016,11280,11060,120,3350,500,7830,10,1,24000000,2741,6.08,0.36,12,0.12,1879.00,31505.00,14630,20240502,-21.94,9930,20241209,15.01,13310,-14.20,20250320,10400,9.81,20250409,14630,-21.94,20240502,9930,15.01,20241209,1.55,Y,004430,500,120 억,,3602005,N,N,994,N,00,N diff --git a/004440/price/prices-20250401.csv b/004440/price/prices-20250401.csv index 33b0858e6419..80db49e55d79 100644 --- a/004440/price/prices-20250401.csv +++ b/004440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4335,105,2,2.48,234515195,54048,73.15,4300,4480,4205,5490,2965,4230,4339.02,1.17,0,-5397,4546,4387,4236,4077,3926,4312,4002,127,1260,1000,2790,5,1,12731947,552,-27.44,0.21,12,0.42,-158.00,20976.00,5600,20250214,-22.59,3135,20250203,38.28,5600,-22.59,20250214,3135,38.28,20250203,5600,-22.59,20250214,3135,38.28,20250203,0.52,Y,004440,1000,127 억,,148656,N,N,14,N,00,N +20250423,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4385,155,2,3.66,209167420,48239,65.29,4300,4480,4205,5490,2965,4230,4336.06,1.17,0,-1373,4546,4387,4236,4077,3926,4312,4002,127,1260,1000,2790,5,1,12731947,558,-27.75,0.21,12,0.38,-158.00,20976.00,5600,20250214,-21.70,3135,20250203,39.87,5600,-21.70,20250214,3135,39.87,20250203,5600,-21.70,20250214,3135,39.87,20250203,0.52,Y,004440,1000,127 억,,148656,N,N,6,N,00,N +20250423,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,10,2,0.24,176765895,40785,55.20,4300,4480,4205,5490,2965,4230,4334.09,1.17,0,1798,4546,4387,4236,4077,3926,4312,4002,127,1260,1000,2790,5,1,12731947,540,-26.84,0.20,12,0.32,-158.00,20976.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.52,Y,004440,1000,127 억,,148656,N,N,6,N,00,N +20250423,130156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4225,-5,5,-0.12,163874465,37744,51.08,4300,4480,4205,5490,2965,4230,4341.74,1.17,0,2814,4546,4387,4236,4077,3926,4312,4002,127,1260,1000,2790,5,1,12731947,538,-26.74,0.20,12,0.30,-158.00,20976.00,5600,20250214,-24.55,3135,20250203,34.77,5600,-24.55,20250214,3135,34.77,20250203,5600,-24.55,20250214,3135,34.77,20250203,0.52,Y,004440,1000,127 억,,148656,N,N,6,N,00,N +20250423,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,10,2,0.24,160594800,36969,50.04,4300,4480,4205,5490,2965,4230,4344.04,1.17,0,3009,4546,4387,4236,4077,3926,4312,4002,127,1260,1000,2790,5,1,12731947,540,-26.84,0.20,12,0.29,-158.00,20976.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.52,Y,004440,1000,127 억,,148656,N,N,6,N,00,N +20250423,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4265,35,2,0.83,139218705,31917,43.20,4300,4480,4205,5490,2965,4230,4361.90,1.17,0,-941,4546,4387,4236,4077,3926,4312,4002,127,1260,1000,2790,5,1,12731947,543,-26.99,0.20,12,0.25,-158.00,20976.00,5600,20250214,-23.84,3135,20250203,36.04,5600,-23.84,20250214,3135,36.04,20250203,5600,-23.84,20250214,3135,36.04,20250203,0.52,Y,004440,1000,127 억,,148656,N,N,6,N,00,N +20250423,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4315,85,2,2.01,122349230,27963,37.85,4300,4480,4205,5490,2965,4230,4375.40,1.17,0,-2469,4546,4387,4236,4077,3926,4312,4002,127,1260,1000,2790,5,1,12731947,549,-27.31,0.21,12,0.22,-158.00,20976.00,5600,20250214,-22.95,3135,20250203,37.64,5600,-22.95,20250214,3135,37.64,20250203,5600,-22.95,20250214,3135,37.64,20250203,0.52,Y,004440,1000,127 억,,148656,N,N,6,N,00,N +20250423,090158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4235,5,2,0.12,6592285,1536,2.08,4300,4320,4235,5490,2965,4230,4291.85,1.17,0,-150,4546,4387,4236,4077,3926,4312,4002,127,1260,1000,2790,5,1,12731947,539,-26.80,0.20,12,0.01,-158.00,20976.00,5600,20250214,-24.38,3135,20250203,35.09,5600,-24.38,20250214,3135,35.09,20250203,5600,-24.38,20250214,3135,35.09,20250203,0.52,Y,004440,1000,127 억,,148656,N,N,6,N,00,N 20250422,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4230,35,2,0.83,314932172,73730,69.46,4290,4395,4085,5450,2940,4195,4271.43,1.15,0,1866,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,539,-26.77,0.20,12,0.58,-158.00,20976.00,5600,20250214,-24.46,3135,20250203,34.93,5600,-24.46,20250214,3135,34.93,20250203,5600,-24.46,20250214,3135,34.93,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,6,N,00,N 20250422,150156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4240,45,2,1.07,308556987,72218,68.04,4290,4395,4085,5450,2940,4195,4272.58,1.15,0,2048,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,540,-26.84,0.20,12,0.57,-158.00,20976.00,5600,20250214,-24.29,3135,20250203,35.25,5600,-24.29,20250214,3135,35.25,20250203,5600,-24.29,20250214,3135,35.25,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N 20250422,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4230,35,2,0.83,282270417,66025,62.20,4290,4395,4085,5450,2940,4195,4275.21,1.15,0,3266,4591,4392,4196,3997,3801,4492,4097,127,1255,1000,2760,5,1,12731947,539,-26.77,0.20,12,0.52,-158.00,20976.00,5600,20250214,-24.46,3135,20250203,34.93,5600,-24.46,20250214,3135,34.93,20250203,5600,-24.46,20250214,3135,34.93,20250203,0.51,Y,004440,1000,127 억,,146790,N,N,705,N,00,N diff --git a/004450/price/prices-20250401.csv b/004450/price/prices-20250401.csv index aa7c0602f6a1..70c00f22aac1 100644 --- a/004450/price/prices-20250401.csv +++ b/004450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160154,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,39800,350,2,0.89,935282325,23406,38.37,39000,41500,38500,51200,27650,39450,39959.65,4.08,0,1487,44616,42032,37516,34932,30416,43325,36225,108,11750,5000,26820,50,1,2154379,857,10.70,0.71,12,1.09,3721.00,55972.00,41500,20250423,-4.10,28800,20241204,38.19,41500,-4.10,20250423,29350,35.60,20250408,41500,-4.10,20250423,28800,38.19,20241204,0.14,Y,004450,5000,107 억,,87808,N,N,1,N,00,N +20250423,150157,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,40500,1050,2,2.66,910561475,22791,37.36,39000,41500,38500,51200,27650,39450,39953.25,4.08,0,1305,44616,42032,37516,34932,30416,43325,36225,108,11750,5000,26820,50,1,2154379,873,10.88,0.72,12,1.06,3721.00,55972.00,41500,20250423,-2.41,28800,20241204,40.62,41500,-2.41,20250423,29350,37.99,20250408,41500,-2.41,20250423,28800,40.62,20241204,0.14,Y,004450,5000,107 억,,87808,N,N,31,N,00,N +20250423,140157,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,40150,700,2,1.77,869852525,21779,35.71,39000,41500,38500,51200,27650,39450,39940.55,4.08,0,958,44616,42032,37516,34932,30416,43325,36225,108,11750,5000,26820,50,1,2154379,865,10.79,0.72,12,1.01,3721.00,55972.00,41500,20250423,-3.25,28800,20241204,39.41,41500,-3.25,20250423,29350,36.80,20250408,41500,-3.25,20250423,28800,39.41,20241204,0.14,Y,004450,5000,107 억,,87808,N,N,31,N,00,N +20250423,130156,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,39500,50,2,0.13,726449475,18174,29.79,39000,41500,38500,51200,27650,39450,39972.66,4.08,0,520,44616,42032,37516,34932,30416,43325,36225,108,11750,5000,26820,50,1,2154379,851,10.62,0.71,12,0.84,3721.00,55972.00,41500,20250423,-4.82,28800,20241204,37.15,41500,-4.82,20250423,29350,34.58,20250408,41500,-4.82,20250423,28800,37.15,20241204,0.14,Y,004450,5000,107 억,,87808,N,N,31,N,00,N +20250423,120157,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,39950,500,2,1.27,649227525,16224,26.60,39000,41500,38500,51200,27650,39450,40017.40,4.08,0,313,44616,42032,37516,34932,30416,43325,36225,108,11750,5000,26820,50,1,2154379,861,10.74,0.71,12,0.75,3721.00,55972.00,41500,20250423,-3.73,28800,20241204,38.72,41500,-3.73,20250423,29350,36.12,20250408,41500,-3.73,20250423,28800,38.72,20241204,0.14,Y,004450,5000,107 억,,87808,N,N,31,N,00,N +20250423,110157,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,39850,400,2,1.01,582953925,14565,23.88,39000,41500,38500,51200,27650,39450,40025.33,4.08,0,258,44616,42032,37516,34932,30416,43325,36225,108,11750,5000,26820,50,1,2154379,859,10.71,0.71,12,0.68,3721.00,55972.00,41500,20250423,-3.98,28800,20241204,38.37,41500,-3.98,20250423,29350,35.78,20250408,41500,-3.98,20250423,28800,38.37,20241204,0.14,Y,004450,5000,107 억,,87808,N,N,31,N,00,N +20250423,100157,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,39750,300,2,0.76,514218100,12838,21.05,39000,41500,38500,51200,27650,39450,40055.60,4.08,0,91,44616,42032,37516,34932,30416,43325,36225,108,11750,5000,26820,50,1,2154379,856,10.68,0.71,12,0.60,3721.00,55972.00,41500,20250423,-4.22,28800,20241204,38.02,41500,-4.22,20250423,29350,35.43,20250408,41500,-4.22,20250423,28800,38.02,20241204,0.14,Y,004450,5000,107 억,,87808,N,N,31,N,00,N +20250423,090158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,38850,-600,5,-1.52,90673750,2336,3.83,39000,39250,38500,51200,27650,39450,38808.68,4.08,0,223,44616,42032,37516,34932,30416,43325,36225,108,11750,5000,26820,50,1,2154379,837,10.44,0.69,12,0.11,3721.00,55972.00,40100,20250422,-3.12,28800,20241204,34.90,40100,-3.12,20250422,29350,32.37,20250408,40100,-3.12,20250422,28800,34.90,20241204,0.14,Y,004450,5000,107 억,,87808,N,N,31,N,00,N 20250422,160153,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,39450,4950,2,14.35,2299883425,60579,269.98,34200,40100,33000,44850,24150,34500,37964.64,4.12,0,483,37600,36050,33950,32400,30300,36825,33175,108,10350,5000,23460,50,1,2154379,850,10.60,0.70,12,2.81,3721.00,55972.00,40100,20250422,-1.62,28800,20241204,36.98,40100,-1.62,20250422,29350,34.41,20250408,40100,-1.62,20250422,28800,36.98,20241204,0.14,Y,004450,5000,107 억,,88685,N,N,31,N,00,N 20250422,150156,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,39200,4700,2,13.62,1988959075,52727,234.99,34200,40000,33000,44850,24150,34500,37721.83,4.12,0,-338,37600,36050,33950,32400,30300,36825,33175,108,10350,5000,23460,50,1,2154379,845,10.53,0.70,12,2.45,3721.00,55972.00,40000,20250422,-2.00,28800,20241204,36.11,40000,-2.00,20250422,29350,33.56,20250408,40000,-2.00,20250422,28800,36.11,20241204,0.14,Y,004450,5000,107 억,,88685,N,N,0,N,00,N 20250422,140156,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,37250,2750,2,7.97,541893950,15254,67.98,34200,37400,33000,44850,24150,34500,35524.71,4.12,0,-1153,37600,36050,33950,32400,30300,36825,33175,108,10350,5000,23460,50,1,2154379,803,10.01,0.67,12,0.71,3721.00,55972.00,37400,20250422,-0.40,28800,20241204,29.34,37400,-0.40,20250422,29350,26.92,20250408,37400,-0.40,20250422,28800,29.34,20241204,0.14,Y,004450,5000,107 억,,88685,N,N,0,N,00,N diff --git a/004490/price/prices-20250401.csv b/004490/price/prices-20250401.csv index e8862cefbd75..a70be11187d9 100644 --- a/004490/price/prices-20250401.csv +++ b/004490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68200,1400,2,2.10,1777366650,26067,105.30,67700,68700,67300,86800,46800,66800,68184.53,26.38,0,-1341,68466,67632,66566,65732,64666,68050,66150,70,20000,500,49430,100,1,14000000,9548,5.64,0.63,12,0.19,12101.00,107493.00,122500,20240513,-44.33,60000,20250407,13.67,88000,-22.50,20250120,60000,13.67,20250407,122500,-44.33,20240513,60000,13.67,20250407,0.94,Y,004490,500,70 억,,3693465,N,N,529,N,00,N +20250423,150157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68400,1600,2,2.40,1504604550,22073,89.17,67700,68700,67300,86800,46800,66800,68164.93,26.38,0,-560,68466,67632,66566,65732,64666,68050,66150,70,20000,500,49430,100,1,14000000,9576,5.65,0.64,12,0.16,12101.00,107493.00,122500,20240513,-44.16,60000,20250407,14.00,88000,-22.27,20250120,60000,14.00,20250407,122500,-44.16,20240513,60000,14.00,20250407,0.94,Y,004490,500,70 억,,3693465,N,N,756,N,00,N +20250423,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68600,1800,2,2.69,1257521200,18458,74.56,67700,68700,67300,86800,46800,66800,68128.79,26.38,0,-420,68466,67632,66566,65732,64666,68050,66150,70,20000,500,49430,100,1,14000000,9604,5.67,0.64,12,0.13,12101.00,107493.00,122500,20240513,-44.00,60000,20250407,14.33,88000,-22.05,20250120,60000,14.33,20250407,122500,-44.00,20240513,60000,14.33,20250407,0.94,Y,004490,500,70 억,,3693465,N,N,756,N,00,N +20250423,130156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68200,1400,2,2.10,912389000,13411,54.17,67700,68600,67300,86800,46800,66800,68032.88,26.38,0,297,68466,67632,66566,65732,64666,68050,66150,70,20000,500,49430,100,1,14000000,9548,5.64,0.63,12,0.10,12101.00,107493.00,122500,20240513,-44.33,60000,20250407,13.67,88000,-22.50,20250120,60000,13.67,20250407,122500,-44.33,20240513,60000,13.67,20250407,0.94,Y,004490,500,70 억,,3693465,N,N,756,N,00,N +20250423,120157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68100,1300,2,1.95,804900700,11834,47.80,67700,68600,67300,86800,46800,66800,68015.95,26.38,0,641,68466,67632,66566,65732,64666,68050,66150,70,20000,500,49430,100,1,14000000,9534,5.63,0.63,12,0.08,12101.00,107493.00,122500,20240513,-44.41,60000,20250407,13.50,88000,-22.61,20250120,60000,13.50,20250407,122500,-44.41,20240513,60000,13.50,20250407,0.94,Y,004490,500,70 억,,3693465,N,N,756,N,00,N +20250423,110157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67800,1000,2,1.50,621452500,9134,36.90,67700,68600,67300,86800,46800,66800,68037.28,26.38,0,126,68466,67632,66566,65732,64666,68050,66150,70,20000,500,49430,100,1,14000000,9492,5.60,0.63,12,0.07,12101.00,107493.00,122500,20240513,-44.65,60000,20250407,13.00,88000,-22.95,20250120,60000,13.00,20250407,122500,-44.65,20240513,60000,13.00,20250407,0.94,Y,004490,500,70 억,,3693465,N,N,756,N,00,N +20250423,100157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68000,1200,2,1.80,477270200,7012,28.33,67700,68600,67300,86800,46800,66800,68064.77,26.38,0,657,68466,67632,66566,65732,64666,68050,66150,70,20000,500,49430,100,1,14000000,9520,5.62,0.63,12,0.05,12101.00,107493.00,122500,20240513,-44.49,60000,20250407,13.33,88000,-22.73,20250120,60000,13.33,20250407,122500,-44.49,20240513,60000,13.33,20250407,0.94,Y,004490,500,70 억,,3693465,N,N,756,N,00,N +20250423,090158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67400,600,2,0.90,14590300,216,0.87,67700,67700,67300,86800,46800,66800,67547.69,26.38,0,40,68466,67632,66566,65732,64666,68050,66150,70,20000,500,49430,100,1,14000000,9436,5.57,0.63,12,0.00,12101.00,107493.00,122500,20240513,-44.98,60000,20250407,12.33,88000,-23.41,20250120,60000,12.33,20250407,122500,-44.98,20240513,60000,12.33,20250407,0.94,Y,004490,500,70 억,,3693465,N,N,756,N,00,N 20250422,160154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66800,400,2,0.60,1652852400,24755,89.40,65700,67400,65500,86300,46500,66400,66768.43,26.39,0,-1200,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9352,5.52,0.62,12,0.18,12101.00,107493.00,122500,20240513,-45.47,60000,20250407,11.33,88000,-24.09,20250120,60000,11.33,20250407,122500,-45.47,20240513,60000,11.33,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,756,N,00,N 20250422,150156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66800,400,2,0.60,1557015000,23318,84.21,65700,67400,65500,86300,46500,66400,66773.09,26.39,0,-456,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9352,5.52,0.62,12,0.17,12101.00,107493.00,122500,20240513,-45.47,60000,20250407,11.33,88000,-24.09,20250120,60000,11.33,20250407,122500,-45.47,20240513,60000,11.33,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N 20250422,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66900,500,2,0.75,1319921300,19756,71.35,65700,67400,65500,86300,46500,66400,66811.16,26.39,0,323,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9366,5.53,0.62,12,0.14,12101.00,107493.00,122500,20240513,-45.39,60000,20250407,11.50,88000,-23.98,20250120,60000,11.50,20250407,122500,-45.39,20240513,60000,11.50,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N diff --git a/004540/price/prices-20250401.csv b/004540/price/prices-20250401.csv index 5a5b7a1790e1..a913362c36f1 100644 --- a/004540/price/prices-20250401.csv +++ b/004540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2465,-105,5,-4.09,1451500027,587117,11.51,2555,2555,2370,3340,1800,2570,2471.93,0.62,0,72035,3230,2900,2735,2405,2240,2817,2322,372,770,1000,1640,5,1,37240693,918,-4.19,0.49,12,1.58,-589.00,5057.00,3125,20240620,-21.12,1850,20241114,33.24,3065,-19.58,20250422,2080,18.51,20250331,3125,-21.12,20240620,1850,33.24,20241114,0.53,Y,004540,1000,372 억,,229262,N,N,44,N,00,N +20250423,150157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2475,-95,5,-3.70,1393274872,563518,11.05,2555,2555,2370,3340,1800,2570,2472.11,0.62,0,67566,3230,2900,2735,2405,2240,2817,2322,372,770,1000,1640,5,1,37240693,922,-4.20,0.49,12,1.51,-589.00,5057.00,3125,20240620,-20.80,1850,20241114,33.78,3065,-19.25,20250422,2080,18.99,20250331,3125,-20.80,20240620,1850,33.78,20241114,0.53,Y,004540,1000,372 억,,229262,N,N,10181,N,00,N +20250423,140157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2485,-85,5,-3.31,1324828435,535815,10.51,2555,2555,2370,3340,1800,2570,2472.18,0.62,0,66002,3230,2900,2735,2405,2240,2817,2322,372,770,1000,1640,5,1,37240693,925,-4.22,0.49,12,1.44,-589.00,5057.00,3125,20240620,-20.48,1850,20241114,34.32,3065,-18.92,20250422,2080,19.47,20250331,3125,-20.48,20240620,1850,34.32,20241114,0.53,Y,004540,1000,372 억,,229262,N,N,10181,N,00,N +20250423,130157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2470,-100,5,-3.89,1253318385,506883,9.94,2555,2555,2370,3340,1800,2570,2472.21,0.62,0,63788,3230,2900,2735,2405,2240,2817,2322,372,770,1000,1640,5,1,37240693,920,-4.19,0.49,12,1.36,-589.00,5057.00,3125,20240620,-20.96,1850,20241114,33.51,3065,-19.41,20250422,2080,18.75,20250331,3125,-20.96,20240620,1850,33.51,20241114,0.53,Y,004540,1000,372 억,,229262,N,N,10181,N,00,N +20250423,120157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2460,-110,5,-4.28,1203322450,486559,9.54,2555,2555,2370,3340,1800,2570,2472.73,0.62,0,63932,3230,2900,2735,2405,2240,2817,2322,372,770,1000,1640,5,1,37240693,916,-4.18,0.49,12,1.31,-589.00,5057.00,3125,20240620,-21.28,1850,20241114,32.97,3065,-19.74,20250422,2080,18.27,20250331,3125,-21.28,20240620,1850,32.97,20241114,0.53,Y,004540,1000,372 억,,229262,N,N,10181,N,00,N +20250423,110157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,-115,5,-4.47,1126380395,455313,8.93,2555,2555,2370,3340,1800,2570,2473.44,0.62,0,62106,3230,2900,2735,2405,2240,2817,2322,372,770,1000,1640,5,1,37240693,914,-4.17,0.49,12,1.22,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,3065,-19.90,20250422,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.53,Y,004540,1000,372 억,,229262,N,N,10181,N,00,N +20250423,100157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,-115,5,-4.47,959063191,386800,7.58,2555,2555,2370,3340,1800,2570,2479.01,0.62,0,64700,3230,2900,2735,2405,2240,2817,2322,372,770,1000,1640,5,1,37240693,914,-4.17,0.49,12,1.04,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,3065,-19.90,20250422,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.53,Y,004540,1000,372 억,,229262,N,N,10181,N,00,N +20250423,090159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2520,-50,5,-1.95,98435150,38721,0.76,2555,2555,2520,3340,1800,2570,2540.65,0.62,0,14968,3230,2900,2735,2405,2240,2817,2322,372,770,1000,1640,5,1,37240693,938,-4.28,0.50,12,0.10,-589.00,5057.00,3125,20240620,-19.36,1850,20241114,36.22,3065,-17.78,20250422,2080,21.15,20250331,3125,-19.36,20240620,1850,36.22,20241114,0.53,Y,004540,1000,372 억,,229262,N,N,10181,N,00,N 20250422,160154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2570,-130,5,-4.81,14411854388,5068033,1291.70,2800,3065,2570,3510,1890,2700,2843.79,1.01,0,-166363,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,957,-4.36,0.51,12,13.61,-589.00,5057.00,3125,20240620,-17.76,1850,20241114,38.92,3065,-16.15,20250422,2080,23.56,20250331,3125,-17.76,20240620,1850,38.92,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,10181,N,00,N 20250422,150157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2605,-95,5,-3.52,14136760283,4961879,1264.64,2800,3065,2600,3510,1890,2700,2849.07,1.01,0,-192283,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,970,-4.42,0.52,12,13.32,-589.00,5057.00,3125,20240620,-16.64,1850,20241114,40.81,3065,-15.01,20250422,2080,25.24,20250331,3125,-16.64,20240620,1850,40.81,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N 20250422,140157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2650,-50,5,-1.85,13681386878,4789247,1220.64,2800,3065,2630,3510,1890,2700,2856.69,1.01,0,-211313,2800,2750,2675,2625,2550,2762,2637,372,810,1000,1720,5,1,37240693,987,-4.50,0.52,12,12.86,-589.00,5057.00,3125,20240620,-15.20,1850,20241114,43.24,3065,-13.54,20250422,2080,27.40,20250331,3125,-15.20,20240620,1850,43.24,20241114,0.54,Y,004540,1000,372 억,,374551,N,N,6519,N,00,N diff --git a/004560/price/prices-20250401.csv b/004560/price/prices-20250401.csv index f44cb34b850a..3aecd4b8cebc 100644 --- a/004560/price/prices-20250401.csv +++ b/004560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160155,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13000,490,2,3.92,1509091390,116533,198.66,12910,13130,12680,16260,8760,12510,12949.91,2.67,0,756,12750,12630,12440,12320,12130,12690,12380,754,3750,5000,8750,10,1,15078811,1960,7.91,0.38,12,0.77,1644.00,33980.00,23150,20240529,-43.84,9890,20241209,31.45,14280,-8.96,20250307,10130,28.33,20250409,23150,-43.84,20240529,9890,31.45,20241209,2.80,Y,004560,5000,753 억,,403227,N,N,3765,N,00,N +20250423,150157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13020,510,2,4.08,1449270430,111942,190.83,12910,13130,12680,16260,8760,12510,12946.62,2.67,0,440,12750,12630,12440,12320,12130,12690,12380,754,3750,5000,8750,10,1,15078811,1963,7.92,0.38,12,0.74,1644.00,33980.00,23150,20240529,-43.76,9890,20241209,31.65,14280,-8.82,20250307,10130,28.53,20250409,23150,-43.76,20240529,9890,31.65,20241209,2.80,Y,004560,5000,753 억,,403227,N,N,2820,N,00,N +20250423,140158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13090,580,2,4.64,1308538940,101137,172.41,12910,13130,12680,16260,8760,12510,12938.28,2.67,0,501,12750,12630,12440,12320,12130,12690,12380,754,3750,5000,8750,10,1,15078811,1974,7.96,0.39,12,0.67,1644.00,33980.00,23150,20240529,-43.46,9890,20241209,32.36,14280,-8.33,20250307,10130,29.22,20250409,23150,-43.46,20240529,9890,32.36,20241209,2.80,Y,004560,5000,753 억,,403227,N,N,2820,N,00,N +20250423,130157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13080,570,2,4.56,1164882290,90157,153.69,12910,13130,12680,16260,8760,12510,12920.60,2.67,0,983,12750,12630,12440,12320,12130,12690,12380,754,3750,5000,8750,10,1,15078811,1972,7.96,0.38,12,0.60,1644.00,33980.00,23150,20240529,-43.50,9890,20241209,32.25,14280,-8.40,20250307,10130,29.12,20250409,23150,-43.50,20240529,9890,32.25,20241209,2.80,Y,004560,5000,753 억,,403227,N,N,2820,N,00,N +20250423,120158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13050,540,2,4.32,924730930,71814,122.42,12910,13090,12680,16260,8760,12510,12876.75,2.67,0,-3332,12750,12630,12440,12320,12130,12690,12380,754,3750,5000,8750,10,1,15078811,1968,7.94,0.38,12,0.48,1644.00,33980.00,23150,20240529,-43.63,9890,20241209,31.95,14280,-8.61,20250307,10130,28.83,20250409,23150,-43.63,20240529,9890,31.95,20241209,2.80,Y,004560,5000,753 억,,403227,N,N,2820,N,00,N +20250423,110157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13000,490,2,3.92,676684860,52775,89.97,12910,13010,12680,16260,8760,12510,12822.07,2.67,0,-7127,12750,12630,12440,12320,12130,12690,12380,754,3750,5000,8750,10,1,15078811,1960,7.91,0.38,12,0.35,1644.00,33980.00,23150,20240529,-43.84,9890,20241209,31.45,14280,-8.96,20250307,10130,28.33,20250409,23150,-43.84,20240529,9890,31.45,20241209,2.80,Y,004560,5000,753 억,,403227,N,N,2820,N,00,N +20250423,100158,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12760,250,2,2.00,481140570,37587,64.08,12910,12940,12680,16260,8760,12510,12800.72,2.67,0,-9262,12750,12630,12440,12320,12130,12690,12380,754,3750,5000,8750,10,1,15078811,1924,7.76,0.38,12,0.25,1644.00,33980.00,23150,20240529,-44.88,9890,20241209,29.02,14280,-10.64,20250307,10130,25.96,20250409,23150,-44.88,20240529,9890,29.02,20241209,2.80,Y,004560,5000,753 억,,403227,N,N,2820,N,00,N +20250423,090159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12760,250,2,2.00,159670050,12443,21.21,12910,12940,12750,16260,8760,12510,12832.12,2.67,0,-4665,12750,12630,12440,12320,12130,12690,12380,754,3750,5000,8750,10,1,15078811,1924,7.76,0.38,12,0.08,1644.00,33980.00,23150,20240529,-44.88,9890,20241209,29.02,14280,-10.64,20250307,10130,25.96,20250409,23150,-44.88,20240529,9890,29.02,20241209,2.80,Y,004560,5000,753 억,,403227,N,N,2820,N,00,N 20250422,160154,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12510,10,2,0.08,730848815,58660,110.08,12280,12560,12250,16250,8750,12500,12459.04,2.64,0,3611,12740,12620,12380,12260,12020,12680,12320,754,3750,5000,8750,10,1,15078811,1886,7.61,0.37,12,0.39,1644.00,33980.00,23150,20240529,-45.96,9890,20241209,26.49,14280,-12.39,20250307,10130,23.49,20250409,23150,-45.96,20240529,9890,26.49,20241209,2.83,Y,004560,5000,753 억,,398821,N,N,2820,N,00,N 20250422,150157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12520,20,2,0.16,646446795,51917,97.43,12280,12560,12250,16250,8750,12500,12451.53,2.64,0,5368,12740,12620,12380,12260,12020,12680,12320,754,3750,5000,8750,10,1,15078811,1888,7.62,0.37,12,0.34,1644.00,33980.00,23150,20240529,-45.92,9890,20241209,26.59,14280,-12.32,20250307,10130,23.59,20250409,23150,-45.92,20240529,9890,26.59,20241209,2.83,Y,004560,5000,753 억,,398821,N,N,1704,N,00,N 20250422,140157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12420,-80,5,-0.64,404398285,32569,61.12,12280,12560,12250,16250,8750,12500,12416.61,2.64,0,788,12740,12620,12380,12260,12020,12680,12320,754,3750,5000,8750,10,1,15078811,1873,7.55,0.37,12,0.22,1644.00,33980.00,23150,20240529,-46.35,9890,20241209,25.58,14280,-13.03,20250307,10130,22.61,20250409,23150,-46.35,20240529,9890,25.58,20241209,2.83,Y,004560,5000,753 억,,398821,N,N,1704,N,00,N diff --git a/004590/price/prices-20250401.csv b/004590/price/prices-20250401.csv index 1c9d52d9d72c..58d230131d67 100644 --- a/004590/price/prices-20250401.csv +++ b/004590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,0,3,0.00,100053002,22987,145.69,4365,4400,4325,5670,3060,4365,4352.59,3.40,0,-4876,4435,4400,4375,4340,4315,4387,4327,15,1305,100,3140,5,1,15000000,655,4.09,0.34,12,0.15,1066.00,13002.00,4650,20240419,-6.13,3350,20240805,30.30,4550,-4.07,20250206,3805,14.72,20250113,4550,-4.07,20250206,3350,30.30,20240805,0.30,Y,004590,100,15 억,,510546,N,N,147,N,00,N +20250423,150158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,20,2,0.46,91635437,21057,133.46,4365,4400,4325,5670,3060,4365,4351.78,3.40,0,-4960,4435,4400,4375,4340,4315,4387,4327,15,1305,100,3140,5,1,15000000,658,4.11,0.34,12,0.14,1066.00,13002.00,4650,20240419,-5.70,3350,20240805,30.90,4550,-3.63,20250206,3805,15.24,20250113,4550,-3.63,20250206,3350,30.90,20240805,0.30,Y,004590,100,15 억,,510546,N,N,7,N,00,N +20250423,140158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,25,2,0.57,78916100,18151,115.04,4365,4400,4325,5670,3060,4365,4347.75,3.40,0,-4316,4435,4400,4375,4340,4315,4387,4327,15,1305,100,3140,5,1,15000000,659,4.12,0.34,12,0.12,1066.00,13002.00,4650,20240419,-5.59,3350,20240805,31.04,4550,-3.52,20250206,3805,15.37,20250113,4550,-3.52,20250206,3350,31.04,20240805,0.30,Y,004590,100,15 억,,510546,N,N,7,N,00,N +20250423,130157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,5,2,0.11,74442860,17127,108.55,4365,4400,4325,5670,3060,4365,4346.52,3.40,0,-4128,4435,4400,4375,4340,4315,4387,4327,15,1305,100,3140,5,1,15000000,656,4.10,0.34,12,0.11,1066.00,13002.00,4650,20240419,-6.02,3350,20240805,30.45,4550,-3.96,20250206,3805,14.85,20250113,4550,-3.96,20250206,3350,30.45,20240805,0.30,Y,004590,100,15 억,,510546,N,N,7,N,00,N +20250423,120158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,5,2,0.11,65729835,15127,95.87,4365,4400,4325,5670,3060,4365,4345.20,3.40,0,-2897,4435,4400,4375,4340,4315,4387,4327,15,1305,100,3140,5,1,15000000,656,4.10,0.34,12,0.10,1066.00,13002.00,4650,20240419,-6.02,3350,20240805,30.45,4550,-3.96,20250206,3805,14.85,20250113,4550,-3.96,20250206,3350,30.45,20240805,0.30,Y,004590,100,15 억,,510546,N,N,7,N,00,N +20250423,110158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-5,5,-0.11,57068305,13146,83.32,4365,4365,4325,5670,3060,4365,4341.12,3.40,0,-3090,4435,4400,4375,4340,4315,4387,4327,15,1305,100,3140,5,1,15000000,654,4.09,0.34,12,0.09,1066.00,13002.00,4650,20240419,-6.24,3350,20240805,30.15,4550,-4.18,20250206,3805,14.59,20250113,4550,-4.18,20250206,3350,30.15,20240805,0.30,Y,004590,100,15 억,,510546,N,N,7,N,00,N +20250423,100158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,-30,5,-0.69,39231650,9045,57.33,4365,4365,4325,5670,3060,4365,4337.39,3.40,0,-2186,4435,4400,4375,4340,4315,4387,4327,15,1305,100,3140,5,1,15000000,650,4.07,0.33,12,0.06,1066.00,13002.00,4650,20240419,-6.77,3350,20240805,29.40,4550,-4.73,20250206,3805,13.93,20250113,4550,-4.73,20250206,3350,29.40,20240805,0.30,Y,004590,100,15 억,,510546,N,N,7,N,00,N +20250423,090159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,0,3,0.00,999585,229,1.45,4365,4365,4365,5670,3060,4365,4365.00,3.40,0,0,4435,4400,4375,4340,4315,4387,4327,15,1305,100,3140,5,1,15000000,655,4.09,0.34,12,0.00,1066.00,13002.00,4650,20240419,-6.13,3350,20240805,30.30,4550,-4.07,20250206,3805,14.72,20250113,4550,-4.07,20250206,3350,30.30,20240805,0.30,Y,004590,100,15 억,,510546,N,N,7,N,00,N 20250422,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-30,5,-0.68,68380075,15676,59.10,4410,4410,4350,5710,3080,4395,4362.09,3.40,0,158,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,655,4.09,0.34,12,0.10,1066.00,13002.00,4650,20240419,-6.13,3350,20240805,30.30,4550,-4.07,20250206,3805,14.72,20250113,4565,-4.38,20240422,3350,30.30,20240805,0.31,Y,004590,100,15 억,,510182,N,N,7,N,00,N 20250422,150157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-25,5,-0.57,66923455,15342,57.84,4410,4410,4350,5710,3080,4395,4362.11,3.40,0,326,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,656,4.10,0.34,12,0.10,1066.00,13002.00,4650,20240419,-6.02,3350,20240805,30.45,4550,-3.96,20250206,3805,14.85,20250113,4565,-4.27,20240422,3350,30.45,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N 20250422,140157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-20,5,-0.46,46240160,10595,39.94,4410,4410,4350,5710,3080,4395,4364.34,3.40,0,1765,4451,4422,4386,4357,4321,4437,4372,15,1315,100,3160,5,1,15000000,656,4.10,0.34,12,0.07,1066.00,13002.00,4650,20240419,-5.91,3350,20240805,30.60,4550,-3.85,20250206,3805,14.98,20250113,4565,-4.16,20240422,3350,30.60,20240805,0.31,Y,004590,100,15 억,,510182,N,N,0,N,00,N diff --git a/004650/price/prices-20250401.csv b/004650/price/prices-20250401.csv index a7e41ee3322f..a798bef0decb 100644 --- a/004650/price/prices-20250401.csv +++ b/004650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9480,-10,5,-0.11,790818430,82690,63.78,9590,9800,9410,12330,6650,9490,9563.81,1.66,0,-728,10036,9762,9596,9322,9156,9680,9240,46,2840,500,7020,10,1,9190885,871,6.96,0.60,12,0.90,1362.00,15892.00,11350,20250416,-16.48,8580,20250409,10.49,11350,-16.48,20250416,8580,10.49,20250409,11350,-16.48,20250416,8580,10.49,20250409,1.76,Y,004650,500,45 억,,152849,N,N,481,N,00,N +20250423,150158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9490,0,3,0.00,706064300,73721,56.86,9590,9800,9440,12330,6650,9490,9577.52,1.66,0,-744,10036,9762,9596,9322,9156,9680,9240,46,2840,500,7020,10,1,9190885,872,6.97,0.60,12,0.80,1362.00,15892.00,11350,20250416,-16.39,8580,20250409,10.61,11350,-16.39,20250416,8580,10.61,20250409,11350,-16.39,20250416,8580,10.61,20250409,1.76,Y,004650,500,45 억,,152849,N,N,481,N,00,N +20250423,140158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9490,0,3,0.00,649353030,67757,52.26,9590,9800,9440,12330,6650,9490,9583.56,1.66,0,-1078,10036,9762,9596,9322,9156,9680,9240,46,2840,500,7020,10,1,9190885,872,6.97,0.60,12,0.74,1362.00,15892.00,11350,20250416,-16.39,8580,20250409,10.61,11350,-16.39,20250416,8580,10.61,20250409,11350,-16.39,20250416,8580,10.61,20250409,1.76,Y,004650,500,45 억,,152849,N,N,481,N,00,N +20250423,130158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9530,40,2,0.42,570621400,59461,45.86,9590,9800,9450,12330,6650,9490,9596.57,1.66,0,-892,10036,9762,9596,9322,9156,9680,9240,46,2840,500,7020,10,1,9190885,876,7.00,0.60,12,0.65,1362.00,15892.00,11350,20250416,-16.04,8580,20250409,11.07,11350,-16.04,20250416,8580,11.07,20250409,11350,-16.04,20250416,8580,11.07,20250409,1.76,Y,004650,500,45 억,,152849,N,N,481,N,00,N +20250423,120158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9530,40,2,0.42,531176280,55326,42.67,9590,9800,9450,12330,6650,9490,9600.84,1.66,0,-419,10036,9762,9596,9322,9156,9680,9240,46,2840,500,7020,10,1,9190885,876,7.00,0.60,12,0.60,1362.00,15892.00,11350,20250416,-16.04,8580,20250409,11.07,11350,-16.04,20250416,8580,11.07,20250409,11350,-16.04,20250416,8580,11.07,20250409,1.76,Y,004650,500,45 억,,152849,N,N,481,N,00,N +20250423,110158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9490,0,3,0.00,471258970,49013,37.80,9590,9800,9450,12330,6650,9490,9614.98,1.66,0,-233,10036,9762,9596,9322,9156,9680,9240,46,2840,500,7020,10,1,9190885,872,6.97,0.60,12,0.53,1362.00,15892.00,11350,20250416,-16.39,8580,20250409,10.61,11350,-16.39,20250416,8580,10.61,20250409,11350,-16.39,20250416,8580,10.61,20250409,1.76,Y,004650,500,45 억,,152849,N,N,481,N,00,N +20250423,100158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9580,90,2,0.95,237168800,24795,19.13,9590,9720,9450,12330,6650,9490,9565.19,1.66,0,-1402,10036,9762,9596,9322,9156,9680,9240,46,2840,500,7020,10,1,9190885,880,7.03,0.60,12,0.27,1362.00,15892.00,11350,20250416,-15.59,8580,20250409,11.66,11350,-15.59,20250416,8580,11.66,20250409,11350,-15.59,20250416,8580,11.66,20250409,1.76,Y,004650,500,45 억,,152849,N,N,481,N,00,N +20250423,090159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9550,60,2,0.63,9701430,1013,0.78,9590,9590,9550,12330,6650,9490,9576.93,1.66,0,90,10036,9762,9596,9322,9156,9680,9240,46,2840,500,7020,10,1,9190885,878,7.01,0.60,12,0.01,1362.00,15892.00,11350,20250416,-15.86,8580,20250409,11.31,11350,-15.86,20250416,8580,11.31,20250409,11350,-15.86,20250416,8580,11.31,20250409,1.76,Y,004650,500,45 억,,152849,N,N,481,N,00,N 20250422,160155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9490,-50,5,-0.52,1220695790,127414,62.18,9510,9870,9430,12400,6680,9540,9580.70,1.69,0,-1549,10073,9806,9503,9236,8933,9940,9370,46,2860,500,7050,10,1,9190885,872,6.97,0.60,12,1.39,1362.00,15892.00,11350,20250416,-16.39,8580,20250409,10.61,11350,-16.39,20250416,8580,10.61,20250409,11350,-16.39,20250416,8580,10.61,20250409,1.94,Y,004650,500,45 억,,155179,N,N,481,N,00,N 20250422,150157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9670,130,2,1.36,1026963720,107002,52.22,9510,9870,9430,12400,6680,9540,9597.61,1.69,0,-5846,10073,9806,9503,9236,8933,9940,9370,46,2860,500,7050,10,1,9190885,889,7.10,0.61,12,1.16,1362.00,15892.00,11350,20250416,-14.80,8580,20250409,12.70,11350,-14.80,20250416,8580,12.70,20250409,11350,-14.80,20250416,8580,12.70,20250409,1.94,Y,004650,500,45 억,,155179,N,N,139,N,00,N 20250422,140158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9580,40,2,0.42,942206510,98149,47.90,9510,9870,9430,12400,6680,9540,9599.76,1.69,0,-5224,10073,9806,9503,9236,8933,9940,9370,46,2860,500,7050,10,1,9190885,880,7.03,0.60,12,1.07,1362.00,15892.00,11350,20250416,-15.59,8580,20250409,11.66,11350,-15.59,20250416,8580,11.66,20250409,11350,-15.59,20250416,8580,11.66,20250409,1.94,Y,004650,500,45 억,,155179,N,N,139,N,00,N diff --git a/004690/price/prices-20250401.csv b/004690/price/prices-20250401.csv index 005174a480db..143682ac456b 100644 --- a/004690/price/prices-20250401.csv +++ b/004690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160156,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,-300,5,-0.33,310597200,3445,35.86,90600,90600,89900,117500,63300,90400,90158.84,8.46,0,-727,91733,91066,90033,89366,88333,91400,89700,203,27100,5000,70510,100,1,4055025,3654,3.60,0.22,12,0.08,24999.00,404363.00,97700,20240603,-7.78,83900,20240805,7.39,93300,-3.43,20250226,84600,6.50,20250409,97700,-7.78,20240603,83900,7.39,20240805,0.10,Y,004690,5000,202 억,,342913,N,N,208,N,00,N +20250423,150158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-200,5,-0.22,276415300,3066,31.91,90600,90600,89900,117500,63300,90400,90155.02,8.46,0,-696,91733,91066,90033,89366,88333,91400,89700,203,27100,5000,70510,100,1,4055025,3658,3.61,0.22,12,0.08,24999.00,404363.00,97700,20240603,-7.68,83900,20240805,7.51,93300,-3.32,20250226,84600,6.62,20250409,97700,-7.68,20240603,83900,7.51,20240805,0.10,Y,004690,5000,202 억,,342913,N,N,309,N,00,N +20250423,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-400,5,-0.44,248582100,2757,28.69,90600,90600,89900,117500,63300,90400,90163.98,8.46,0,-725,91733,91066,90033,89366,88333,91400,89700,203,27100,5000,70510,100,1,4055025,3650,3.60,0.22,12,0.07,24999.00,404363.00,97700,20240603,-7.88,83900,20240805,7.27,93300,-3.54,20250226,84600,6.38,20250409,97700,-7.88,20240603,83900,7.27,20240805,0.10,Y,004690,5000,202 억,,342913,N,N,309,N,00,N +20250423,130158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,-300,5,-0.33,221108400,2452,25.52,90600,90600,89900,117500,63300,90400,90174.71,8.46,0,-677,91733,91066,90033,89366,88333,91400,89700,203,27100,5000,70510,100,1,4055025,3654,3.60,0.22,12,0.06,24999.00,404363.00,97700,20240603,-7.78,83900,20240805,7.39,93300,-3.43,20250226,84600,6.50,20250409,97700,-7.78,20240603,83900,7.39,20240805,0.10,Y,004690,5000,202 억,,342913,N,N,309,N,00,N +20250423,120158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,-300,5,-0.33,186576800,2069,21.53,90600,90600,89900,117500,63300,90400,90177.28,8.46,0,-517,91733,91066,90033,89366,88333,91400,89700,203,27100,5000,70510,100,1,4055025,3654,3.60,0.22,12,0.05,24999.00,404363.00,97700,20240603,-7.78,83900,20240805,7.39,93300,-3.43,20250226,84600,6.50,20250409,97700,-7.78,20240603,83900,7.39,20240805,0.10,Y,004690,5000,202 억,,342913,N,N,309,N,00,N +20250423,110158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-200,5,-0.22,150376900,1667,17.35,90600,90600,89900,117500,63300,90400,90208.10,8.46,0,-371,91733,91066,90033,89366,88333,91400,89700,203,27100,5000,70510,100,1,4055025,3658,3.61,0.22,12,0.04,24999.00,404363.00,97700,20240603,-7.68,83900,20240805,7.51,93300,-3.32,20250226,84600,6.62,20250409,97700,-7.68,20240603,83900,7.51,20240805,0.10,Y,004690,5000,202 억,,342913,N,N,309,N,00,N +20250423,100159,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-200,5,-0.22,101478200,1124,11.70,90600,90600,90100,117500,63300,90400,90283.10,8.46,0,-292,91733,91066,90033,89366,88333,91400,89700,203,27100,5000,70510,100,1,4055025,3658,3.61,0.22,12,0.03,24999.00,404363.00,97700,20240603,-7.68,83900,20240805,7.51,93300,-3.32,20250226,84600,6.62,20250409,97700,-7.68,20240603,83900,7.51,20240805,0.10,Y,004690,5000,202 억,,342913,N,N,309,N,00,N +20250423,090200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,100,2,0.11,17472700,193,2.01,90600,90600,90500,117500,63300,90400,90532.12,8.46,0,-28,91733,91066,90033,89366,88333,91400,89700,203,27100,5000,70510,100,1,4055025,3670,3.62,0.22,12,0.00,24999.00,404363.00,97700,20240603,-7.37,83900,20240805,7.87,93300,-3.00,20250226,84600,6.97,20250409,97700,-7.37,20240603,83900,7.87,20240805,0.10,Y,004690,5000,202 억,,342913,N,N,309,N,00,N 20250422,160155,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90400,1100,2,1.23,867703750,9608,165.54,89000,90700,89000,116000,62600,89300,90310.54,8.36,0,3958,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3666,3.62,0.22,12,0.24,24999.00,404363.00,97700,20240603,-7.47,83900,20240805,7.75,93300,-3.11,20250226,84600,6.86,20250409,97700,-7.47,20240603,83900,7.75,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,309,N,00,N 20250422,150158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,1200,2,1.34,799635850,8856,152.58,89000,90700,89000,116000,62600,89300,90293.12,8.36,0,3787,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3670,3.62,0.22,12,0.22,24999.00,404363.00,97700,20240603,-7.37,83900,20240805,7.87,93300,-3.00,20250226,84600,6.97,20250409,97700,-7.37,20240603,83900,7.87,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N 20250422,140158,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90500,1200,2,1.34,737454550,8168,140.73,89000,90700,89000,116000,62600,89300,90285.82,8.36,0,3581,90166,89732,88966,88532,87766,89950,88750,203,26700,5000,69650,100,1,4055025,3670,3.62,0.22,12,0.20,24999.00,404363.00,97700,20240603,-7.37,83900,20240805,7.87,93300,-3.00,20250226,84600,6.97,20250409,97700,-7.37,20240603,83900,7.87,20240805,0.10,Y,004690,5000,202 억,,338906,N,N,426,N,00,N diff --git a/004700/price/prices-20250401.csv b/004700/price/prices-20250401.csv index 7c9172f9e970..bccd9db95105 100644 --- a/004700/price/prices-20250401.csv +++ b/004700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160156,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51800,300,2,0.58,142024700,2758,193.68,51500,51800,51200,66900,36100,51500,51495.54,0.44,0,3,52233,51866,51433,51066,50633,52050,51250,342,15400,5000,38110,100,1,6649138,3444,27.32,0.61,12,0.04,1896.00,84592.00,57500,20240913,-9.91,47700,20240805,8.60,54700,-5.30,20250103,50000,3.60,20250408,57500,-9.91,20240913,47700,8.60,20240805,0.08,Y,004700,5000,342 억,,29575,N,N,12,N,00,N +20250423,150159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,0,3,0.00,134363100,2610,183.29,51500,51800,51200,66900,36100,51500,51480.11,0.44,0,3,52233,51866,51433,51066,50633,52050,51250,342,15400,5000,38110,100,1,6649138,3424,27.16,0.61,12,0.04,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50000,3.00,20250408,57500,-10.43,20240913,47700,7.97,20240805,0.08,Y,004700,5000,342 억,,29575,N,N,19,N,00,N +20250423,140159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,0,3,0.00,133797200,2599,182.51,51500,51800,51200,66900,36100,51500,51480.26,0.44,0,0,52233,51866,51433,51066,50633,52050,51250,342,15400,5000,38110,100,1,6649138,3424,27.16,0.61,12,0.04,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50000,3.00,20250408,57500,-10.43,20240913,47700,7.97,20240805,0.08,Y,004700,5000,342 억,,29575,N,N,19,N,00,N +20250423,130158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,0,3,0.00,129577400,2517,176.76,51500,51800,51200,66900,36100,51500,51480.89,0.44,0,-25,52233,51866,51433,51066,50633,52050,51250,342,15400,5000,38110,100,1,6649138,3424,27.16,0.61,12,0.04,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50000,3.00,20250408,57500,-10.43,20240913,47700,7.97,20240805,0.08,Y,004700,5000,342 억,,29575,N,N,19,N,00,N +20250423,120159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51400,-100,5,-0.19,97769000,1899,133.36,51500,51800,51200,66900,36100,51500,51484.47,0.44,0,-35,52233,51866,51433,51066,50633,52050,51250,342,15400,5000,38110,100,1,6649138,3418,27.11,0.61,12,0.03,1896.00,84592.00,57500,20240913,-10.61,47700,20240805,7.76,54700,-6.03,20250103,50000,2.80,20250408,57500,-10.61,20240913,47700,7.76,20240805,0.08,Y,004700,5000,342 억,,29575,N,N,19,N,00,N +20250423,110158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51400,-100,5,-0.19,93250200,1811,127.18,51500,51800,51200,66900,36100,51500,51491.00,0.44,0,-21,52233,51866,51433,51066,50633,52050,51250,342,15400,5000,38110,100,1,6649138,3418,27.11,0.61,12,0.03,1896.00,84592.00,57500,20240913,-10.61,47700,20240805,7.76,54700,-6.03,20250103,50000,2.80,20250408,57500,-10.61,20240913,47700,7.76,20240805,0.08,Y,004700,5000,342 억,,29575,N,N,19,N,00,N +20250423,100159,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51200,-300,5,-0.58,7209500,140,9.83,51500,51800,51200,66900,36100,51500,51496.43,0.44,0,4,52233,51866,51433,51066,50633,52050,51250,342,15400,5000,38110,100,1,6649138,3404,27.00,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.96,47700,20240805,7.34,54700,-6.40,20250103,50000,2.40,20250408,57500,-10.96,20240913,47700,7.34,20240805,0.08,Y,004700,5000,342 억,,29575,N,N,19,N,00,N +20250423,090200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,0,3,0.00,5201500,101,7.09,51500,51500,51500,66900,36100,51500,51500.00,0.44,0,0,52233,51866,51433,51066,50633,52050,51250,342,15400,5000,38110,100,1,6649138,3424,27.16,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50000,3.00,20250408,57500,-10.43,20240913,47700,7.97,20240805,0.08,Y,004700,5000,342 억,,29575,N,N,19,N,00,N 20250422,160155,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,-100,5,-0.19,73308700,1424,108.79,51000,51800,51000,67000,36200,51600,51480.83,0.45,0,20,52266,51932,51266,50932,50266,52100,51100,342,15400,5000,38180,100,1,6649138,3424,27.16,0.61,12,0.02,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50000,3.00,20250408,57500,-10.43,20240913,47700,7.97,20240805,0.08,Y,004700,5000,342 억,,29616,N,N,19,N,00,N 20250422,150158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,-100,5,-0.19,64657500,1256,95.95,51000,51800,51000,67000,36200,51600,51478.90,0.45,0,-41,52266,51932,51266,50932,50266,52100,51100,342,15400,5000,38180,100,1,6649138,3424,27.16,0.61,12,0.02,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50000,3.00,20250408,57500,-10.43,20240913,47700,7.97,20240805,0.08,Y,004700,5000,342 억,,29616,N,N,2,N,00,N 20250422,140158,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51300,-300,5,-0.58,63783200,1239,94.65,51000,51800,51000,67000,36200,51600,51479.58,0.45,0,-41,52266,51932,51266,50932,50266,52100,51100,342,15400,5000,38180,100,1,6649138,3411,27.06,0.61,12,0.02,1896.00,84592.00,57500,20240913,-10.78,47700,20240805,7.55,54700,-6.22,20250103,50000,2.60,20250408,57500,-10.78,20240913,47700,7.55,20240805,0.08,Y,004700,5000,342 억,,29616,N,N,2,N,00,N diff --git a/004710/price/prices-20250401.csv b/004710/price/prices-20250401.csv index a83ecc0b3f69..cdab11f51640 100644 --- a/004710/price/prices-20250401.csv +++ b/004710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4240,15,2,0.36,393598339,93181,159.45,4240,4255,4190,5490,2960,4225,4224.02,8.31,0,15056,4301,4262,4216,4177,4131,4282,4197,1605,1265,5000,2950,5,1,32109878,1361,20.29,0.34,12,0.29,209.00,12301.00,6070,20240514,-30.15,3415,20241209,24.16,4435,-4.40,20250326,3590,18.11,20250407,6070,-30.15,20240514,3415,24.16,20241209,1.88,Y,004710,5000,1605 억,,2667157,N,N,47,N,00,N +20250423,150159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4240,15,2,0.36,379423974,89842,153.74,4240,4255,4190,5490,2960,4225,4223.24,8.31,0,13646,4301,4262,4216,4177,4131,4282,4197,1605,1265,5000,2950,5,1,32109878,1361,20.29,0.34,12,0.28,209.00,12301.00,6070,20240514,-30.15,3415,20241209,24.16,4435,-4.40,20250326,3590,18.11,20250407,6070,-30.15,20240514,3415,24.16,20241209,1.88,Y,004710,5000,1605 억,,2667157,N,N,27,N,00,N +20250423,140159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4230,5,2,0.12,327625259,77626,132.83,4240,4255,4190,5490,2960,4225,4220.56,8.31,0,12075,4301,4262,4216,4177,4131,4282,4197,1605,1265,5000,2950,5,1,32109878,1358,20.24,0.34,12,0.24,209.00,12301.00,6070,20240514,-30.31,3415,20241209,23.87,4435,-4.62,20250326,3590,17.83,20250407,6070,-30.31,20240514,3415,23.87,20241209,1.88,Y,004710,5000,1605 억,,2667157,N,N,27,N,00,N +20250423,130158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4220,-5,5,-0.12,314069230,74420,127.35,4240,4255,4190,5490,2960,4225,4220.23,8.31,0,11727,4301,4262,4216,4177,4131,4282,4197,1605,1265,5000,2950,5,1,32109878,1355,20.19,0.34,12,0.23,209.00,12301.00,6070,20240514,-30.48,3415,20241209,23.57,4435,-4.85,20250326,3590,17.55,20250407,6070,-30.48,20240514,3415,23.57,20241209,1.88,Y,004710,5000,1605 억,,2667157,N,N,27,N,00,N +20250423,120159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4225,0,3,0.00,294332425,69746,119.35,4240,4255,4190,5490,2960,4225,4220.06,8.31,0,12466,4301,4262,4216,4177,4131,4282,4197,1605,1265,5000,2950,5,1,32109878,1357,20.22,0.34,12,0.22,209.00,12301.00,6070,20240514,-30.40,3415,20241209,23.72,4435,-4.74,20250326,3590,17.69,20250407,6070,-30.40,20240514,3415,23.72,20241209,1.88,Y,004710,5000,1605 억,,2667157,N,N,27,N,00,N +20250423,110159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4215,-10,5,-0.24,272766875,64634,110.60,4240,4255,4190,5490,2960,4225,4220.18,8.31,0,14445,4301,4262,4216,4177,4131,4282,4197,1605,1265,5000,2950,5,1,32109878,1353,20.17,0.34,12,0.20,209.00,12301.00,6070,20240514,-30.56,3415,20241209,23.43,4435,-4.96,20250326,3590,17.41,20250407,6070,-30.56,20240514,3415,23.43,20241209,1.88,Y,004710,5000,1605 억,,2667157,N,N,27,N,00,N +20250423,100159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4235,10,2,0.24,184109110,43543,74.51,4240,4255,4200,5490,2960,4225,4228.21,8.31,0,13921,4301,4262,4216,4177,4131,4282,4197,1605,1265,5000,2950,5,1,32109878,1360,20.26,0.34,12,0.14,209.00,12301.00,6070,20240514,-30.23,3415,20241209,24.01,4435,-4.51,20250326,3590,17.97,20250407,6070,-30.23,20240514,3415,24.01,20241209,1.88,Y,004710,5000,1605 억,,2667157,N,N,27,N,00,N +20250423,090200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4240,15,2,0.36,16470205,3887,6.65,4240,4255,4220,5490,2960,4225,4237.25,8.31,0,556,4301,4262,4216,4177,4131,4282,4197,1605,1265,5000,2950,5,1,32109878,1361,20.29,0.34,12,0.01,209.00,12301.00,6070,20240514,-30.15,3415,20241209,24.16,4435,-4.40,20250326,3590,18.11,20250407,6070,-30.15,20240514,3415,24.16,20241209,1.88,Y,004710,5000,1605 억,,2667157,N,N,27,N,00,N 20250422,160155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4225,15,2,0.36,245702044,58326,85.61,4205,4255,4170,5470,2950,4210,4212.53,8.29,0,1745,4286,4247,4186,4147,4086,4267,4167,1605,1260,5000,2940,5,1,32109878,1357,20.22,0.34,12,0.18,209.00,12301.00,6070,20240514,-30.40,3415,20241209,23.72,4435,-4.74,20250326,3590,17.69,20250407,6070,-30.40,20240514,3415,23.72,20241209,1.84,Y,004710,5000,1605 억,,2661879,N,N,27,N,00,N 20250422,150158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4210,0,3,0.00,217209709,51566,75.69,4205,4255,4170,5470,2950,4210,4212.27,8.29,0,1707,4286,4247,4186,4147,4086,4267,4167,1605,1260,5000,2940,5,1,32109878,1352,20.14,0.34,12,0.16,209.00,12301.00,6070,20240514,-30.64,3415,20241209,23.28,4435,-5.07,20250326,3590,17.27,20250407,6070,-30.64,20240514,3415,23.28,20241209,1.84,Y,004710,5000,1605 억,,2661879,N,N,9,N,00,N 20250422,140158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4210,0,3,0.00,161954624,38423,56.39,4205,4255,4170,5470,2950,4210,4215.04,8.29,0,947,4286,4247,4186,4147,4086,4267,4167,1605,1260,5000,2940,5,1,32109878,1352,20.14,0.34,12,0.12,209.00,12301.00,6070,20240514,-30.64,3415,20241209,23.28,4435,-5.07,20250326,3590,17.27,20250407,6070,-30.64,20240514,3415,23.28,20241209,1.84,Y,004710,5000,1605 억,,2661879,N,N,9,N,00,N diff --git a/004720/price/prices-20250401.csv b/004720/price/prices-20250401.csv index 4e9a8f1a5b4c..c8fe129b1f75 100644 --- a/004720/price/prices-20250401.csv +++ b/004720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4075,40,2,0.99,374500540,92100,110.22,4070,4130,4030,5240,2825,4035,4066.24,2.41,0,29806,4188,4111,4073,3996,3958,4092,3977,91,1205,500,2900,5,1,18201304,742,26.63,0.30,12,0.51,153.00,13737.00,6430,20240819,-36.63,3640,20250409,11.95,4740,-14.03,20250109,3640,11.95,20250409,6430,-36.63,20240819,3640,11.95,20250409,2.35,Y,004720,500,91 억,,438131,N,N,18,N,00,N +20250423,150159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4060,25,2,0.62,365111990,89788,107.45,4070,4130,4030,5240,2825,4035,4066.38,2.41,0,30629,4188,4111,4073,3996,3958,4092,3977,91,1205,500,2900,5,1,18201304,739,26.54,0.30,12,0.49,153.00,13737.00,6430,20240819,-36.86,3640,20250409,11.54,4740,-14.35,20250109,3640,11.54,20250409,6430,-36.86,20240819,3640,11.54,20250409,2.35,Y,004720,500,91 억,,438131,N,N,6,N,00,N +20250423,140159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4065,30,2,0.74,320576410,78805,94.31,4070,4130,4030,5240,2825,4035,4067.97,2.41,0,24950,4188,4111,4073,3996,3958,4092,3977,91,1205,500,2900,5,1,18201304,740,26.57,0.30,12,0.43,153.00,13737.00,6430,20240819,-36.78,3640,20250409,11.68,4740,-14.24,20250109,3640,11.68,20250409,6430,-36.78,20240819,3640,11.68,20250409,2.35,Y,004720,500,91 억,,438131,N,N,6,N,00,N +20250423,130159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4070,35,2,0.87,247986715,60930,72.92,4070,4130,4035,5240,2825,4035,4070.03,2.41,0,24336,4188,4111,4073,3996,3958,4092,3977,91,1205,500,2900,5,1,18201304,741,26.60,0.30,12,0.33,153.00,13737.00,6430,20240819,-36.70,3640,20250409,11.81,4740,-14.14,20250109,3640,11.81,20250409,6430,-36.70,20240819,3640,11.81,20250409,2.35,Y,004720,500,91 억,,438131,N,N,6,N,00,N +20250423,120159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4055,20,2,0.50,234031170,57488,68.80,4070,4130,4035,5240,2825,4035,4070.96,2.41,0,25257,4188,4111,4073,3996,3958,4092,3977,91,1205,500,2900,5,1,18201304,738,26.50,0.30,12,0.32,153.00,13737.00,6430,20240819,-36.94,3640,20250409,11.40,4740,-14.45,20250109,3640,11.40,20250409,6430,-36.94,20240819,3640,11.40,20250409,2.35,Y,004720,500,91 억,,438131,N,N,6,N,00,N +20250423,110159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4100,65,2,1.61,135314980,33095,39.61,4070,4130,4055,5240,2825,4035,4088.68,2.41,0,8842,4188,4111,4073,3996,3958,4092,3977,91,1205,500,2900,5,1,18201304,746,26.80,0.30,12,0.18,153.00,13737.00,6430,20240819,-36.24,3640,20250409,12.64,4740,-13.50,20250109,3640,12.64,20250409,6430,-36.24,20240819,3640,12.64,20250409,2.35,Y,004720,500,91 억,,438131,N,N,6,N,00,N +20250423,100200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4105,70,2,1.73,54941365,13439,16.08,4070,4120,4055,5240,2825,4035,4088.20,2.41,0,4397,4188,4111,4073,3996,3958,4092,3977,91,1205,500,2900,5,1,18201304,747,26.83,0.30,12,0.07,153.00,13737.00,6430,20240819,-36.16,3640,20250409,12.77,4740,-13.40,20250109,3640,12.77,20250409,6430,-36.16,20240819,3640,12.77,20250409,2.35,Y,004720,500,91 억,,438131,N,N,6,N,00,N +20250423,090201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4070,35,2,0.87,9367600,2301,2.75,4070,4075,4055,5240,2825,4035,4071.10,2.41,0,-253,4188,4111,4073,3996,3958,4092,3977,91,1205,500,2900,5,1,18201304,741,26.60,0.30,12,0.01,153.00,13737.00,6430,20240819,-36.70,3640,20250409,11.81,4740,-14.14,20250109,3640,11.81,20250409,6430,-36.70,20240819,3640,11.81,20250409,2.35,Y,004720,500,91 억,,438131,N,N,6,N,00,N 20250422,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4035,-30,5,-0.74,333522728,81825,121.08,4060,4150,4035,5280,2850,4065,4076.06,2.31,0,19151,4211,4137,4096,4022,3981,4117,4002,91,1215,500,2920,5,1,18201304,734,26.37,0.29,12,0.45,153.00,13737.00,6430,20240819,-37.25,3640,20250409,10.85,4740,-14.87,20250109,3640,10.85,20250409,6430,-37.25,20240819,3640,10.85,20250409,2.33,Y,004720,500,91 억,,419817,N,N,6,N,00,N 20250422,150159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4055,-10,5,-0.25,245095323,59988,88.77,4060,4150,4040,5280,2850,4065,4085.74,2.31,0,19378,4211,4137,4096,4022,3981,4117,4002,91,1215,500,2920,5,1,18201304,738,26.50,0.30,12,0.33,153.00,13737.00,6430,20240819,-36.94,3640,20250409,11.40,4740,-14.45,20250109,3640,11.40,20250409,6430,-36.94,20240819,3640,11.40,20250409,2.33,Y,004720,500,91 억,,419817,N,N,5,N,00,N 20250422,140159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4095,30,2,0.74,145755655,35601,52.68,4060,4150,4040,5280,2850,4065,4094.14,2.31,0,5053,4211,4137,4096,4022,3981,4117,4002,91,1215,500,2920,5,1,18201304,745,26.76,0.30,12,0.20,153.00,13737.00,6430,20240819,-36.31,3640,20250409,12.50,4740,-13.61,20250109,3640,12.50,20250409,6430,-36.31,20240819,3640,12.50,20250409,2.33,Y,004720,500,91 억,,419817,N,N,5,N,00,N diff --git a/004770/price/prices-20250401.csv b/004770/price/prices-20250401.csv index 1148be1a9326..abcb63304ef6 100644 --- a/004770/price/prices-20250401.csv +++ b/004770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2045,83,2,4.23,41000618857,18502063,465.40,2205,2385,2040,2550,1374,1962,2216.04,3.14,0,-647706,2150,2055,2005,1910,1860,2031,1886,193,588,500,1210,5,1,36702884,751,17.04,0.89,12,50.41,120.00,2295.00,3780,20250407,-45.90,1321,20240806,54.81,3780,-45.90,20250407,1939,5.47,20250211,3780,-45.90,20250407,1321,54.81,20240806,5.12,Y,004770,500,193 억,,1153119,N,N,83410,N,00,N +20250423,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2055,93,2,4.74,40317173428,18169166,457.02,2205,2385,2045,2550,1374,1962,2218.99,3.14,0,-706158,2150,2055,2005,1910,1860,2031,1886,193,588,500,1210,5,1,36702884,754,17.12,0.90,12,49.50,120.00,2295.00,3780,20250407,-45.63,1321,20240806,55.56,3780,-45.63,20250407,1939,5.98,20250211,3780,-45.63,20250407,1321,55.56,20240806,5.12,Y,004770,500,193 억,,1153119,N,N,23738,N,00,N +20250423,140200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2120,158,2,8.05,39042999647,17554507,441.56,2205,2385,2080,2550,1374,1962,2224.10,3.14,0,-731957,2150,2055,2005,1910,1860,2031,1886,193,588,500,1210,5,1,36702884,778,17.67,0.92,12,47.83,120.00,2295.00,3780,20250407,-43.92,1321,20240806,60.48,3780,-43.92,20250407,1939,9.33,20250211,3780,-43.92,20250407,1321,60.48,20240806,5.12,Y,004770,500,193 억,,1153119,N,N,23738,N,00,N +20250423,130159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,168,2,8.56,38438687054,17268589,434.37,2205,2385,2080,2550,1374,1962,2225.93,3.14,0,-747049,2150,2055,2005,1910,1860,2031,1886,193,588,500,1210,5,1,36702884,782,17.75,0.93,12,47.05,120.00,2295.00,3780,20250407,-43.65,1321,20240806,61.24,3780,-43.65,20250407,1939,9.85,20250211,3780,-43.65,20250407,1321,61.24,20240806,5.12,Y,004770,500,193 억,,1153119,N,N,23738,N,00,N +20250423,120200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2120,158,2,8.05,36708892123,16449918,413.78,2205,2385,2095,2550,1374,1962,2231.55,3.14,0,-713495,2150,2055,2005,1910,1860,2031,1886,193,588,500,1210,5,1,36702884,778,17.67,0.92,12,44.82,120.00,2295.00,3780,20250407,-43.92,1321,20240806,60.48,3780,-43.92,20250407,1939,9.33,20250211,3780,-43.92,20250407,1321,60.48,20240806,5.12,Y,004770,500,193 억,,1153119,N,N,23738,N,00,N +20250423,110159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2175,213,2,10.86,35333583218,15807873,397.63,2205,2385,2095,2550,1374,1962,2235.19,3.14,0,-708616,2150,2055,2005,1910,1860,2031,1886,193,588,500,1210,5,1,36702884,798,18.12,0.95,12,43.07,120.00,2295.00,3780,20250407,-42.46,1321,20240806,64.65,3780,-42.46,20250407,1939,12.17,20250211,3780,-42.46,20250407,1321,64.65,20240806,5.12,Y,004770,500,193 억,,1153119,N,N,23738,N,00,N +20250423,100200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2125,163,2,8.31,28426485667,12649891,318.19,2205,2385,2095,2550,1374,1962,2247.17,3.14,0,-707032,2150,2055,2005,1910,1860,2031,1886,193,588,500,1210,5,1,36702884,780,17.71,0.93,12,34.47,120.00,2295.00,3780,20250407,-43.78,1321,20240806,60.86,3780,-43.78,20250407,1939,9.59,20250211,3780,-43.78,20250407,1321,60.86,20240806,5.12,Y,004770,500,193 억,,1153119,N,N,23738,N,00,N +20250423,090201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1962,0,3,0.00,0,0,0.00,0,0,0,2550,1374,1962,0.00,3.14,0,0,2150,2055,2005,1910,1860,2031,1886,193,588,500,1210,1,1,36702884,720,16.35,0.85,12,0.00,120.00,2295.00,3780,20250407,-48.10,1321,20240806,48.52,3780,-48.10,20250407,1939,1.19,20250211,3780,-48.10,20250407,1321,48.52,20240806,5.12,Y,004770,500,193 억,,1153119,Y,N,23738,N,00,N 20250422,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1962,-123,5,-5.90,7720637400,3854739,83.78,2030,2100,1955,2710,1460,2085,2002.97,2.69,0,150135,2368,2226,2143,2001,1918,2185,1960,193,625,500,1290,1,1,36702884,720,16.35,0.85,12,10.50,120.00,2295.00,3780,20250407,-48.10,1321,20240806,48.52,3780,-48.10,20250407,1939,1.19,20250211,3780,-48.10,20250407,1321,48.52,20240806,4.74,Y,004770,500,193 억,,985723,N,N,23738,N,00,N 20250422,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1997,-88,5,-4.22,6825359890,3401085,73.92,2030,2100,1955,2710,1460,2085,2006.81,2.69,0,169303,2368,2226,2143,2001,1918,2185,1960,193,625,500,1290,1,1,36702884,733,16.64,0.87,12,9.27,120.00,2295.00,3780,20250407,-47.17,1321,20240806,51.17,3780,-47.17,20250407,1939,2.99,20250211,3780,-47.17,20250407,1321,51.17,20240806,4.74,Y,004770,500,193 억,,985723,N,N,21503,N,00,N 20250422,140159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2020,-65,5,-3.12,5855147459,2914361,63.34,2030,2100,1955,2710,1460,2085,2009.06,2.69,0,150214,2368,2226,2143,2001,1918,2185,1960,193,625,500,1290,5,1,36702884,741,16.83,0.88,12,7.94,120.00,2295.00,3780,20250407,-46.56,1321,20240806,52.91,3780,-46.56,20250407,1939,4.18,20250211,3780,-46.56,20250407,1321,52.91,20240806,4.74,Y,004770,500,193 억,,985723,N,N,21503,N,00,N diff --git a/004780/price/prices-20250401.csv b/004780/price/prices-20250401.csv index 084843229c40..14d6d6207fe2 100644 --- a/004780/price/prices-20250401.csv +++ b/004780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,5,2,0.13,87511845,23223,362.46,3790,3790,3755,4905,2645,3775,3768.33,3.68,0,-171,3818,3796,3778,3756,3738,3795,3755,80,1130,500,2790,5,1,15903199,601,5.22,0.40,12,0.15,724.00,9484.00,4285,20241219,-11.79,3550,20240805,6.48,3970,-4.79,20250103,3675,2.86,20250331,4285,-11.79,20241219,3550,6.48,20240805,1.10,Y,004780,500,79 억,,584786,N,N,0,N,00,N +20250423,150200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,84263160,22363,349.04,3790,3790,3755,4905,2645,3775,3767.97,3.68,0,-167,3818,3796,3778,3756,3738,3795,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.14,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.10,Y,004780,500,79 억,,584786,N,N,0,N,00,N +20250423,140200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,80045125,21245,331.59,3790,3790,3755,4905,2645,3775,3767.72,3.68,0,-183,3818,3796,3778,3756,3738,3795,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.13,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.10,Y,004780,500,79 억,,584786,N,N,0,N,00,N +20250423,130159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,-10,5,-0.26,58471665,15535,242.47,3790,3790,3755,4905,2645,3775,3763.87,3.68,0,-54,3818,3796,3778,3756,3738,3795,3755,80,1130,500,2790,5,1,15903199,599,5.20,0.40,12,0.10,724.00,9484.00,4285,20241219,-12.14,3550,20240805,6.06,3970,-5.16,20250103,3675,2.45,20250331,4285,-12.14,20241219,3550,6.06,20240805,1.10,Y,004780,500,79 억,,584786,N,N,0,N,00,N +20250423,120200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,32765030,8703,135.84,3790,3790,3755,4905,2645,3775,3764.80,3.68,0,-78,3818,3796,3778,3756,3738,3795,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.05,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.10,Y,004780,500,79 억,,584786,N,N,0,N,00,N +20250423,110200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-5,5,-0.13,27942375,7424,115.87,3790,3790,3755,4905,2645,3775,3763.79,3.68,0,-46,3818,3796,3778,3756,3738,3795,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.05,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.10,Y,004780,500,79 억,,584786,N,N,0,N,00,N +20250423,100200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,-10,5,-0.26,23281550,6187,96.57,3790,3790,3755,4905,2645,3775,3762.98,3.68,0,48,3818,3796,3778,3756,3738,3795,3755,80,1130,500,2790,5,1,15903199,599,5.20,0.40,12,0.04,724.00,9484.00,4285,20241219,-12.14,3550,20240805,6.06,3970,-5.16,20250103,3675,2.45,20250331,4285,-12.14,20241219,3550,6.06,20240805,1.10,Y,004780,500,79 억,,584786,N,N,0,N,00,N +20250423,090201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,15,2,0.40,53060,14,0.22,3790,3790,3790,4905,2645,3775,3790.00,3.68,0,0,3818,3796,3778,3756,3738,3795,3755,80,1130,500,2790,5,1,15903199,603,5.23,0.40,12,0.00,724.00,9484.00,4285,20241219,-11.55,3550,20240805,6.76,3970,-4.53,20250103,3675,3.13,20250331,4285,-11.55,20241219,3550,6.76,20240805,1.10,Y,004780,500,79 억,,584786,N,N,0,N,00,N 20250422,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,24158565,6407,88.31,3775,3800,3760,4905,2645,3775,3770.65,3.68,0,-743,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.04,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N 20250422,150159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3775,0,3,0.00,22392375,5939,81.86,3775,3800,3760,4905,2645,3775,3770.39,3.68,0,-560,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.04,724.00,9484.00,4285,20241219,-11.90,3550,20240805,6.34,3970,-4.91,20250103,3675,2.72,20250331,4285,-11.90,20241219,3550,6.34,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N 20250422,140159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-5,5,-0.13,20297610,5384,74.21,3775,3800,3760,4905,2645,3775,3769.99,3.68,0,-429,3808,3791,3778,3761,3748,3785,3755,80,1130,500,2790,5,1,15903199,600,5.21,0.40,12,0.03,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.11,Y,004780,500,79 억,,585529,N,N,0,N,00,N diff --git a/004800/price/prices-20250401.csv b/004800/price/prices-20250401.csv index f257f87870e5..ab3aa74f70ce 100644 --- a/004800/price/prices-20250401.csv +++ b/004800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,50000,0,3,0.00,678605200,13601,286.58,50000,50300,49400,65000,35000,50000,49893.77,7.24,0,1719,50566,50282,49816,49532,49066,50425,49675,867,15000,5000,31000,100,1,16740407,8370,2.08,0.39,12,0.08,24073.00,128840.00,55100,20241217,-9.26,38950,20240805,28.37,50300,-0.60,20250423,44450,12.49,20250203,69900,-28.47,20240527,38950,28.37,20240805,0.05,Y,004800,5000,867 억,,1212387,N,N,653,N,00,N +20250423,150200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49750,-250,5,-0.50,579263750,11605,244.52,50000,50300,49400,65000,35000,50000,49915.02,7.24,0,917,50566,50282,49816,49532,49066,50425,49675,867,15000,5000,31000,50,1,16740407,8328,2.07,0.39,12,0.07,24073.00,128840.00,55100,20241217,-9.71,38950,20240805,27.73,50300,-1.09,20250423,44450,11.92,20250203,69900,-28.83,20240527,38950,27.73,20240805,0.05,Y,004800,5000,867 억,,1212387,N,N,347,N,00,N +20250423,140200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,50000,0,3,0.00,347801125,6972,146.90,50000,50300,49400,65000,35000,50000,49885.42,7.24,0,309,50566,50282,49816,49532,49066,50425,49675,867,15000,5000,31000,100,1,16740407,8370,2.08,0.39,12,0.04,24073.00,128840.00,55100,20241217,-9.26,38950,20240805,28.37,50300,-0.60,20250423,44450,12.49,20250203,69900,-28.47,20240527,38950,28.37,20240805,0.05,Y,004800,5000,867 억,,1212387,N,N,347,N,00,N +20250423,130200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,50000,0,3,0.00,259243725,5201,109.59,50000,50300,49400,65000,35000,50000,49844.98,7.24,0,398,50566,50282,49816,49532,49066,50425,49675,867,15000,5000,31000,100,1,16740407,8370,2.08,0.39,12,0.03,24073.00,128840.00,55100,20241217,-9.26,38950,20240805,28.37,50300,-0.60,20250423,44450,12.49,20250203,69900,-28.47,20240527,38950,28.37,20240805,0.05,Y,004800,5000,867 억,,1212387,N,N,347,N,00,N +20250423,120200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,50100,100,2,0.20,227293075,4563,96.14,50000,50300,49400,65000,35000,50000,49812.20,7.24,0,315,50566,50282,49816,49532,49066,50425,49675,867,15000,5000,31000,100,1,16740407,8387,2.08,0.39,12,0.03,24073.00,128840.00,55100,20241217,-9.07,38950,20240805,28.63,50300,-0.40,20250423,44450,12.71,20250203,69900,-28.33,20240527,38950,28.63,20240805,0.05,Y,004800,5000,867 억,,1212387,N,N,347,N,00,N +20250423,110200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49950,-50,5,-0.10,141080675,2841,59.86,50000,50100,49400,65000,35000,50000,49658.81,7.24,0,-946,50566,50282,49816,49532,49066,50425,49675,867,15000,5000,31000,50,1,16740407,8362,2.07,0.39,12,0.02,24073.00,128840.00,55100,20241217,-9.35,38950,20240805,28.24,50100,0.00,20250416,44450,12.37,20250203,69900,-28.54,20240527,38950,28.24,20240805,0.05,Y,004800,5000,867 억,,1212387,N,N,347,N,00,N +20250423,100200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49550,-450,5,-0.90,119893450,2415,50.88,50000,50100,49400,65000,35000,50000,49645.32,7.24,0,-1130,50566,50282,49816,49532,49066,50425,49675,867,15000,5000,31000,50,1,16740407,8295,2.06,0.38,12,0.01,24073.00,128840.00,55100,20241217,-10.07,38950,20240805,27.21,50100,0.00,20250416,44450,11.47,20250203,69900,-29.11,20240527,38950,27.21,20240805,0.05,Y,004800,5000,867 억,,1212387,N,N,347,N,00,N +20250423,090201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,50000,0,3,0.00,1598050,32,0.67,50000,50000,49750,65000,35000,50000,49939.06,7.24,0,-16,50566,50282,49816,49532,49066,50425,49675,867,15000,5000,31000,100,1,16740407,8370,2.08,0.39,12,0.00,24073.00,128840.00,55100,20241217,-9.26,38950,20240805,28.37,50100,-0.20,20250416,44450,12.49,20250203,69900,-28.47,20240527,38950,28.37,20240805,0.05,Y,004800,5000,867 억,,1212387,N,N,347,N,00,N 20250422,160156,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,50000,0,3,0.00,236742025,4746,74.54,49700,50100,49350,65000,35000,50000,49882.43,7.24,0,381,50333,50166,49833,49666,49333,50250,49750,867,15000,5000,31000,100,1,16740407,8370,2.08,0.39,12,0.03,24073.00,128840.00,55100,20241217,-9.26,38950,20240805,28.37,50100,0.00,20250416,44450,12.49,20250203,69900,-28.47,20240527,38950,28.37,20240805,0.05,Y,004800,5000,867 억,,1212581,N,N,347,N,00,N 20250422,150159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49850,-150,5,-0.30,171632375,3443,54.08,49700,50100,49350,65000,35000,50000,49849.66,7.24,0,504,50333,50166,49833,49666,49333,50250,49750,867,15000,5000,31000,50,1,16740407,8345,2.07,0.39,12,0.02,24073.00,128840.00,55100,20241217,-9.53,38950,20240805,27.98,50100,0.00,20250416,44450,12.15,20250203,69900,-28.68,20240527,38950,27.98,20240805,0.05,Y,004800,5000,867 억,,1212581,N,N,234,N,00,N 20250422,140159,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49950,-50,5,-0.10,127684325,2562,40.24,49700,50100,49350,65000,35000,50000,49837.75,7.24,0,697,50333,50166,49833,49666,49333,50250,49750,867,15000,5000,31000,50,1,16740407,8362,2.07,0.39,12,0.02,24073.00,128840.00,55100,20241217,-9.35,38950,20240805,28.24,50100,0.00,20250416,44450,12.37,20250203,69900,-28.54,20240527,38950,28.24,20240805,0.05,Y,004800,5000,867 억,,1212581,N,N,234,N,00,N diff --git a/004830/price/prices-20250401.csv b/004830/price/prices-20250401.csv index 371b7ec569fb..310c7c4387a7 100644 --- a/004830/price/prices-20250401.csv +++ b/004830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6670,-20,5,-0.30,2893002535,437159,199.87,6730,6740,6480,8690,4690,6690,6617.65,3.90,0,-33615,6830,6760,6700,6630,6570,6795,6665,78,2000,500,4950,10,1,15680000,1046,16.76,1.15,12,2.79,398.00,5816.00,10240,20240417,-34.86,5450,20250404,22.39,9160,-27.18,20250307,5450,22.39,20250404,9370,-28.82,20240429,5450,22.39,20250404,5.74,Y,004830,500,78 억,,610986,N,N,5945,N,00,N +20250423,150200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6690,0,3,0.00,2796982425,422774,193.29,6730,6740,6480,8690,4690,6690,6615.79,3.90,0,-36411,6830,6760,6700,6630,6570,6795,6665,78,2000,500,4950,10,1,15680000,1049,16.81,1.15,12,2.70,398.00,5816.00,10240,20240417,-34.67,5450,20250404,22.75,9160,-26.97,20250307,5450,22.75,20250404,9370,-28.60,20240429,5450,22.75,20250404,5.74,Y,004830,500,78 억,,610986,N,N,5812,N,00,N +20250423,140200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6720,30,2,0.45,2373445575,359700,164.45,6730,6730,6480,8690,4690,6690,6598.40,3.90,0,-28868,6830,6760,6700,6630,6570,6795,6665,78,2000,500,4950,10,1,15680000,1054,16.88,1.16,12,2.29,398.00,5816.00,10240,20240417,-34.38,5450,20250404,23.30,9160,-26.64,20250307,5450,23.30,20250404,9370,-28.28,20240429,5450,23.30,20250404,5.74,Y,004830,500,78 억,,610986,N,N,5812,N,00,N +20250423,130200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6650,-40,5,-0.60,2108243175,319909,146.26,6730,6730,6480,8690,4690,6690,6590.13,3.90,0,-40581,6830,6760,6700,6630,6570,6795,6665,78,2000,500,4950,10,1,15680000,1043,16.71,1.14,12,2.04,398.00,5816.00,10240,20240417,-35.06,5450,20250404,22.02,9160,-27.40,20250307,5450,22.02,20250404,9370,-29.03,20240429,5450,22.02,20250404,5.74,Y,004830,500,78 억,,610986,N,N,5812,N,00,N +20250423,120200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6615,-75,5,-1.12,1976816125,300074,137.19,6730,6730,6480,8690,4690,6690,6587.76,3.90,0,-44847,6830,6760,6700,6630,6570,6795,6665,78,2000,500,4950,10,1,15680000,1037,16.62,1.14,12,1.91,398.00,5816.00,10240,20240417,-35.40,5450,20250404,21.38,9160,-27.78,20250307,5450,21.38,20250404,9370,-29.40,20240429,5450,21.38,20250404,5.74,Y,004830,500,78 억,,610986,N,N,5812,N,00,N +20250423,110200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6580,-110,5,-1.64,1731104465,262862,120.18,6730,6730,6480,8690,4690,6690,6585.60,3.90,0,-59675,6830,6760,6700,6630,6570,6795,6665,78,2000,500,4950,10,1,15680000,1032,16.53,1.13,12,1.68,398.00,5816.00,10240,20240417,-35.74,5450,20250404,20.73,9160,-28.17,20250307,5450,20.73,20250404,9370,-29.78,20240429,5450,20.73,20250404,5.74,Y,004830,500,78 억,,610986,N,N,5812,N,00,N +20250423,100201,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,-180,5,-2.69,1310479205,198339,90.68,6730,6730,6480,8690,4690,6690,6607.27,3.90,0,-41555,6830,6760,6700,6630,6570,6795,6665,78,2000,500,4950,10,1,15680000,1021,16.36,1.12,12,1.26,398.00,5816.00,10240,20240417,-36.43,5450,20250404,19.45,9160,-28.93,20250307,5450,19.45,20250404,9370,-30.52,20240429,5450,19.45,20250404,5.74,Y,004830,500,78 억,,610986,N,N,5812,N,00,N +20250423,090202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6670,-20,5,-0.30,158610490,23666,10.82,6730,6730,6670,8690,4690,6690,6702.04,3.90,0,-12813,6830,6760,6700,6630,6570,6795,6665,78,2000,500,4950,10,1,15680000,1046,16.76,1.15,12,0.15,398.00,5816.00,10240,20240417,-34.86,5450,20250404,22.39,9160,-27.18,20250307,5450,22.39,20250404,9370,-28.82,20240429,5450,22.39,20250404,5.74,Y,004830,500,78 억,,610986,N,N,5812,N,00,N 20250422,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6690,10,2,0.15,1415764085,211538,65.81,6670,6770,6640,8680,4680,6680,6692.73,3.78,0,9943,6973,6826,6733,6586,6493,6780,6540,78,2000,500,4940,10,1,15680000,1049,16.81,1.15,12,1.35,398.00,5816.00,10240,20240417,-34.67,5450,20250404,22.75,9160,-26.97,20250307,5450,22.75,20250404,9370,-28.60,20240429,5450,22.75,20250404,5.66,Y,004830,500,78 억,,592926,N,N,5812,N,00,N 20250422,150200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6710,30,2,0.45,1281567315,191497,59.57,6670,6770,6640,8680,4680,6680,6692.36,3.78,0,8545,6973,6826,6733,6586,6493,6780,6540,78,2000,500,4940,10,1,15680000,1052,16.86,1.15,12,1.22,398.00,5816.00,10240,20240417,-34.47,5450,20250404,23.12,9160,-26.75,20250307,5450,23.12,20250404,9370,-28.39,20240429,5450,23.12,20250404,5.66,Y,004830,500,78 억,,592926,N,N,10060,N,00,N 20250422,140200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6720,40,2,0.60,1059964540,158420,49.28,6670,6770,6640,8680,4680,6680,6690.85,3.78,0,-2672,6973,6826,6733,6586,6493,6780,6540,78,2000,500,4940,10,1,15680000,1054,16.88,1.16,12,1.01,398.00,5816.00,10240,20240417,-34.38,5450,20250404,23.30,9160,-26.64,20250307,5450,23.30,20250404,9370,-28.28,20240429,5450,23.30,20250404,5.66,Y,004830,500,78 억,,592926,N,N,10060,N,00,N diff --git a/004840/price/prices-20250401.csv b/004840/price/prices-20250401.csv index f247604ce216..8f06a8b32cef 100644 --- a/004840/price/prices-20250401.csv +++ b/004840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,-25,5,-0.55,85633220,19015,206.28,4540,4580,4420,5900,3180,4540,4503.46,1.52,0,-652,4636,4587,4501,4452,4366,4612,4477,100,1360,500,2900,5,1,19930000,900,9.51,0.22,12,0.10,475.00,20208.00,6930,20240528,-34.85,3660,20241210,23.36,4855,-7.00,20250418,3830,17.89,20250401,6930,-34.85,20240528,3660,23.36,20241210,1.14,Y,004840,500,99 억,,303437,N,N,23,N,00,N +20250423,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,-65,5,-1.43,81099660,18012,195.40,4540,4580,4420,5900,3180,4540,4502.53,1.52,0,-458,4636,4587,4501,4452,4366,4612,4477,100,1360,500,2900,5,1,19930000,892,9.42,0.22,12,0.09,475.00,20208.00,6930,20240528,-35.43,3660,20241210,22.27,4855,-7.83,20250418,3830,16.84,20250401,6930,-35.43,20240528,3660,22.27,20241210,1.14,Y,004840,500,99 억,,303437,N,N,5,N,00,N +20250423,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,-45,5,-0.99,80534235,17886,194.03,4540,4580,4420,5900,3180,4540,4502.64,1.52,0,-450,4636,4587,4501,4452,4366,4612,4477,100,1360,500,2900,5,1,19930000,896,9.46,0.22,12,0.09,475.00,20208.00,6930,20240528,-35.14,3660,20241210,22.81,4855,-7.42,20250418,3830,17.36,20250401,6930,-35.14,20240528,3660,22.81,20241210,1.14,Y,004840,500,99 억,,303437,N,N,5,N,00,N +20250423,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4495,-45,5,-0.99,68498160,15194,164.83,4540,4580,4490,5900,3180,4540,4508.24,1.52,0,-508,4636,4587,4501,4452,4366,4612,4477,100,1360,500,2900,5,1,19930000,896,9.46,0.22,12,0.08,475.00,20208.00,6930,20240528,-35.14,3660,20241210,22.81,4855,-7.42,20250418,3830,17.36,20250401,6930,-35.14,20240528,3660,22.81,20241210,1.14,Y,004840,500,99 억,,303437,N,N,5,N,00,N +20250423,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4540,0,3,0.00,61544535,13647,148.05,4540,4580,4490,5900,3180,4540,4509.75,1.52,0,-615,4636,4587,4501,4452,4366,4612,4477,100,1360,500,2900,5,1,19930000,905,9.56,0.22,12,0.07,475.00,20208.00,6930,20240528,-34.49,3660,20241210,24.04,4855,-6.49,20250418,3830,18.54,20250401,6930,-34.49,20240528,3660,24.04,20241210,1.14,Y,004840,500,99 억,,303437,N,N,5,N,00,N +20250423,110200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4490,-50,5,-1.10,52219580,11579,125.61,4540,4580,4490,5900,3180,4540,4509.85,1.52,0,-539,4636,4587,4501,4452,4366,4612,4477,100,1360,500,2900,5,1,19930000,895,9.45,0.22,12,0.06,475.00,20208.00,6930,20240528,-35.21,3660,20241210,22.68,4855,-7.52,20250418,3830,17.23,20250401,6930,-35.21,20240528,3660,22.68,20241210,1.14,Y,004840,500,99 억,,303437,N,N,5,N,00,N +20250423,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4505,-35,5,-0.77,28119190,6224,67.52,4540,4580,4500,5900,3180,4540,4517.86,1.52,0,-266,4636,4587,4501,4452,4366,4612,4477,100,1360,500,2900,5,1,19930000,898,9.48,0.22,12,0.03,475.00,20208.00,6930,20240528,-34.99,3660,20241210,23.09,4855,-7.21,20250418,3830,17.62,20250401,6930,-34.99,20240528,3660,23.09,20241210,1.14,Y,004840,500,99 억,,303437,N,N,5,N,00,N +20250423,090202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4555,15,2,0.33,4105880,904,9.81,4540,4580,4535,5900,3180,4540,4541.90,1.52,0,-12,4636,4587,4501,4452,4366,4612,4477,100,1360,500,2900,5,1,19930000,908,9.59,0.23,12,0.00,475.00,20208.00,6930,20240528,-34.27,3660,20241210,24.45,4855,-6.18,20250418,3830,18.93,20250401,6930,-34.27,20240528,3660,24.45,20241210,1.14,Y,004840,500,99 억,,303437,N,N,5,N,00,N 20250422,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4540,-5,5,-0.11,40141115,8898,14.33,4515,4550,4415,5900,3185,4545,4510.96,1.52,0,-178,4691,4617,4486,4412,4281,4647,4442,100,1355,500,2900,5,1,19930000,905,9.56,0.22,12,0.04,475.00,20208.00,6970,20240411,-34.86,3660,20241210,24.04,4855,-6.49,20250418,3830,18.54,20250401,6930,-34.49,20240528,3660,24.04,20241210,1.21,Y,004840,500,99 억,,303611,N,N,5,N,00,N 20250422,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4540,-5,5,-0.11,36034995,7990,12.87,4515,4550,4415,5900,3185,4545,4510.01,1.52,0,-177,4691,4617,4486,4412,4281,4647,4442,100,1355,500,2900,5,1,19930000,905,9.56,0.22,12,0.04,475.00,20208.00,6970,20240411,-34.86,3660,20241210,24.04,4855,-6.49,20250418,3830,18.54,20250401,6930,-34.49,20240528,3660,24.04,20241210,1.21,Y,004840,500,99 억,,303611,N,N,3,N,00,N 20250422,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4510,-35,5,-0.77,34449280,7640,12.31,4515,4550,4415,5900,3185,4545,4509.07,1.52,0,-161,4691,4617,4486,4412,4281,4647,4442,100,1355,500,2900,5,1,19930000,899,9.49,0.22,12,0.04,475.00,20208.00,6970,20240411,-35.29,3660,20241210,23.22,4855,-7.11,20250418,3830,17.75,20250401,6930,-34.92,20240528,3660,23.22,20241210,1.21,Y,004840,500,99 억,,303611,N,N,3,N,00,N diff --git a/004870/price/prices-20250401.csv b/004870/price/prices-20250401.csv index f0f7638a8155..58807fdea2ba 100644 --- a/004870/price/prices-20250401.csv +++ b/004870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,629,6,2,0.96,164524526,262357,42.02,632,632,623,809,437,623,627.08,2.36,0,89008,668,645,629,606,590,637,598,566,186,500,380,1,1,113163494,712,-3.40,0.47,12,0.23,-185.00,1325.00,1322,20250122,-52.42,425,20240419,48.00,1322,-52.42,20250122,613,2.61,20250422,1322,-52.42,20250122,429,46.62,20240423,0.10,Y,004870,500,565 억,,2673072,N,N,15265,N,00,N +20250423,150201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,627,4,2,0.64,141598056,225860,36.17,632,632,623,809,437,623,626.93,2.36,0,82228,668,645,629,606,590,637,598,566,186,500,380,1,1,113163494,710,-3.39,0.47,12,0.20,-185.00,1325.00,1322,20250122,-52.57,425,20240419,47.53,1322,-52.57,20250122,613,2.28,20250422,1322,-52.57,20250122,429,46.15,20240423,0.10,Y,004870,500,565 억,,2673072,N,N,13525,N,00,N +20250423,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,629,6,2,0.96,116343727,185581,29.72,632,632,623,809,437,623,626.92,2.36,0,74609,668,645,629,606,590,637,598,566,186,500,380,1,1,113163494,712,-3.40,0.47,12,0.16,-185.00,1325.00,1322,20250122,-52.42,425,20240419,48.00,1322,-52.42,20250122,613,2.61,20250422,1322,-52.42,20250122,429,46.62,20240423,0.10,Y,004870,500,565 억,,2673072,N,N,13525,N,00,N +20250423,130200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,628,5,2,0.80,109005666,173897,27.85,632,632,623,809,437,623,626.84,2.36,0,73702,668,645,629,606,590,637,598,566,186,500,380,1,1,113163494,711,-3.39,0.47,12,0.15,-185.00,1325.00,1322,20250122,-52.50,425,20240419,47.76,1322,-52.50,20250122,613,2.45,20250422,1322,-52.50,20250122,429,46.39,20240423,0.10,Y,004870,500,565 억,,2673072,N,N,13525,N,00,N +20250423,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,627,4,2,0.64,85588999,136604,21.88,632,632,623,809,437,623,626.55,2.36,0,39058,668,645,629,606,590,637,598,566,186,500,380,1,1,113163494,710,-3.39,0.47,12,0.12,-185.00,1325.00,1322,20250122,-52.57,425,20240419,47.53,1322,-52.57,20250122,613,2.28,20250422,1322,-52.57,20250122,429,46.15,20240423,0.10,Y,004870,500,565 억,,2673072,N,N,13525,N,00,N +20250423,110201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,627,4,2,0.64,67905760,108348,17.35,632,632,623,809,437,623,626.74,2.36,0,27579,668,645,629,606,590,637,598,566,186,500,380,1,1,113163494,710,-3.39,0.47,12,0.10,-185.00,1325.00,1322,20250122,-52.57,425,20240419,47.53,1322,-52.57,20250122,613,2.28,20250422,1322,-52.57,20250122,429,46.15,20240423,0.10,Y,004870,500,565 억,,2673072,N,N,13525,N,00,N +20250423,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,627,4,2,0.64,33539829,53443,8.56,632,632,623,809,437,623,627.58,2.36,0,-3731,668,645,629,606,590,637,598,566,186,500,380,1,1,113163494,710,-3.39,0.47,12,0.05,-185.00,1325.00,1322,20250122,-52.57,425,20240419,47.53,1322,-52.57,20250122,613,2.28,20250422,1322,-52.57,20250122,429,46.15,20240423,0.10,Y,004870,500,565 억,,2673072,N,N,13525,N,00,N +20250423,090202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,625,2,2,0.32,1142496,1813,0.29,632,632,623,809,437,623,630.17,2.36,0,-1232,668,645,629,606,590,637,598,566,186,500,380,1,1,113163494,707,-3.38,0.47,12,0.00,-185.00,1325.00,1322,20250122,-52.72,425,20240419,47.06,1322,-52.72,20250122,613,1.96,20250422,1322,-52.72,20250122,429,45.69,20240423,0.10,Y,004870,500,565 억,,2673072,N,N,13525,N,00,N 20250422,160157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,623,-16,5,-2.50,387498053,624036,78.79,652,652,613,830,448,639,620.95,2.47,0,-142985,672,655,644,627,616,650,622,566,191,500,390,1,1,113163494,705,-3.37,0.47,12,0.55,-185.00,1325.00,1322,20250122,-52.87,425,20240419,46.59,1322,-52.87,20250122,613,1.63,20250422,1322,-52.87,20250122,425,46.59,20240422,0.10,Y,004870,500,565 억,,2790352,N,N,13525,N,00,N 20250422,150200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,622,-17,5,-2.66,375720766,605109,76.40,652,652,613,830,448,639,620.91,2.47,0,-138004,672,655,644,627,616,650,622,566,191,500,390,1,1,113163494,704,-3.36,0.47,12,0.53,-185.00,1325.00,1322,20250122,-52.95,425,20240419,46.35,1322,-52.95,20250122,613,1.47,20250422,1322,-52.95,20250122,425,46.35,20240422,0.10,Y,004870,500,565 억,,2790352,N,N,27164,N,00,N 20250422,140200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,620,-19,5,-2.97,350041924,563758,71.18,652,652,613,830,448,639,620.91,2.47,0,-139528,672,655,644,627,616,650,622,566,191,500,390,1,1,113163494,702,-3.35,0.47,12,0.50,-185.00,1325.00,1322,20250122,-53.10,425,20240419,45.88,1322,-53.10,20250122,613,1.14,20250422,1322,-53.10,20250122,425,45.88,20240422,0.10,Y,004870,500,565 억,,2790352,N,N,27164,N,00,N diff --git a/004890/price/prices-20250401.csv b/004890/price/prices-20250401.csv index 67274793f070..cccafff9eb51 100644 --- a/004890/price/prices-20250401.csv +++ b/004890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41150,100,2,0.24,12839000,313,36.61,40900,41300,40900,53300,28750,41050,41019.17,2.29,0,67,41616,41332,41016,40732,40416,41175,40575,121,12250,5000,30370,50,1,2425215,998,6.85,0.23,12,0.01,6006.00,180512.00,44600,20240528,-7.74,37350,20241209,10.17,41900,-1.79,20250213,38450,7.02,20250103,44600,-7.74,20240528,37350,10.17,20241209,0.00,Y,004890,5000,121 억,,55514,N,N,4,N,00,N +20250423,150201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41050,0,3,0.00,11688450,285,33.33,40900,41300,40900,53300,28750,41050,41012.11,2.29,0,52,41616,41332,41016,40732,40416,41175,40575,121,12250,5000,30370,50,1,2425215,996,6.83,0.23,12,0.01,6006.00,180512.00,44600,20240528,-7.96,37350,20241209,9.91,41900,-2.03,20250213,38450,6.76,20250103,44600,-7.96,20240528,37350,9.91,20241209,0.00,Y,004890,5000,121 억,,55514,N,N,16,N,00,N +20250423,140201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41100,50,2,0.12,8979200,219,25.61,40900,41300,40900,53300,28750,41050,41000.91,2.29,0,48,41616,41332,41016,40732,40416,41175,40575,121,12250,5000,30370,50,1,2425215,997,6.84,0.23,12,0.01,6006.00,180512.00,44600,20240528,-7.85,37350,20241209,10.04,41900,-1.91,20250213,38450,6.89,20250103,44600,-7.85,20240528,37350,10.04,20241209,0.00,Y,004890,5000,121 억,,55514,N,N,16,N,00,N +20250423,130201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40950,-100,5,-0.24,8897050,217,25.38,40900,41300,40900,53300,28750,41050,41000.23,2.29,0,47,41616,41332,41016,40732,40416,41175,40575,121,12250,5000,30370,50,1,2425215,993,6.82,0.23,12,0.01,6006.00,180512.00,44600,20240528,-8.18,37350,20241209,9.64,41900,-2.27,20250213,38450,6.50,20250103,44600,-8.18,20240528,37350,9.64,20241209,0.00,Y,004890,5000,121 억,,55514,N,N,16,N,00,N +20250423,120201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41100,50,2,0.12,8282400,202,23.63,40900,41300,40900,53300,28750,41050,41001.98,2.29,0,46,41616,41332,41016,40732,40416,41175,40575,121,12250,5000,30370,50,1,2425215,997,6.84,0.23,12,0.01,6006.00,180512.00,44600,20240528,-7.85,37350,20241209,10.04,41900,-1.91,20250213,38450,6.89,20250103,44600,-7.85,20240528,37350,10.04,20241209,0.00,Y,004890,5000,121 억,,55514,N,N,16,N,00,N +20250423,110201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41100,50,2,0.12,4059700,99,11.58,40900,41300,40900,53300,28750,41050,41007.07,2.29,0,40,41616,41332,41016,40732,40416,41175,40575,121,12250,5000,30370,50,1,2425215,997,6.84,0.23,12,0.00,6006.00,180512.00,44600,20240528,-7.85,37350,20241209,10.04,41900,-1.91,20250213,38450,6.89,20250103,44600,-7.85,20240528,37350,10.04,20241209,0.00,Y,004890,5000,121 억,,55514,N,N,16,N,00,N +20250423,100202,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41000,-50,5,-0.12,3895300,95,11.11,40900,41300,40900,53300,28750,41050,41003.16,2.29,0,40,41616,41332,41016,40732,40416,41175,40575,121,12250,5000,30370,50,1,2425215,994,6.83,0.23,12,0.00,6006.00,180512.00,44600,20240528,-8.07,37350,20241209,9.77,41900,-2.15,20250213,38450,6.63,20250103,44600,-8.07,20240528,37350,9.77,20241209,0.00,Y,004890,5000,121 억,,55514,N,N,16,N,00,N +20250423,090203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41050,0,3,0.00,0,0,0.00,0,0,0,53300,28750,41050,0.00,2.29,0,0,41616,41332,41016,40732,40416,41175,40575,121,12250,5000,30370,50,1,2425215,996,6.83,0.23,12,0.00,6006.00,180512.00,44600,20240528,-7.96,37350,20241209,9.91,41900,-2.03,20250213,38450,6.76,20250103,44600,-7.96,20240528,37350,9.91,20241209,0.00,Y,004890,5000,121 억,,55514,N,N,16,N,00,N 20250422,160158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41050,-250,5,-0.61,35079225,855,112.50,41300,41300,40700,53600,28950,41300,41028.33,2.29,0,51,41733,41516,41083,40866,40433,41625,40975,121,12300,5000,30560,50,1,2425215,996,6.83,0.23,12,0.04,6006.00,180512.00,44600,20240528,-7.96,37350,20241209,9.91,41900,-2.03,20250213,38450,6.76,20250103,44600,-7.96,20240528,37350,9.91,20241209,0.00,Y,004890,5000,121 억,,55463,N,N,16,N,00,N 20250422,150200,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41150,-150,5,-0.36,32861925,801,105.39,41300,41300,40700,53600,28950,41300,41026.12,2.29,0,79,41733,41516,41083,40866,40433,41625,40975,121,12300,5000,30560,50,1,2425215,998,6.85,0.23,12,0.03,6006.00,180512.00,44600,20240528,-7.74,37350,20241209,10.17,41900,-1.79,20250213,38450,7.02,20250103,44600,-7.74,20240528,37350,10.17,20241209,0.00,Y,004890,5000,121 억,,55463,N,N,14,N,00,N 20250422,140201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41100,-200,5,-0.48,31257075,762,100.26,41300,41300,40700,53600,28950,41300,41019.78,2.29,0,64,41733,41516,41083,40866,40433,41625,40975,121,12300,5000,30560,50,1,2425215,997,6.84,0.23,12,0.03,6006.00,180512.00,44600,20240528,-7.85,37350,20241209,10.04,41900,-1.91,20250213,38450,6.89,20250103,44600,-7.85,20240528,37350,10.04,20241209,0.00,Y,004890,5000,121 억,,55463,N,N,14,N,00,N diff --git a/004910/price/prices-20250401.csv b/004910/price/prices-20250401.csv index 59462bfa7bd8..125e2b1b33c4 100644 --- a/004910/price/prices-20250401.csv +++ b/004910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,20,2,0.35,35969325,6314,23.13,5750,5760,5660,7390,3990,5690,5696.76,1.48,0,1107,5790,5740,5670,5620,5550,5705,5585,64,1700,500,4090,10,1,12800000,731,4.57,0.37,12,0.05,1249.00,15598.00,8530,20240517,-33.06,4965,20241209,15.01,6390,-10.64,20250115,5150,10.87,20250407,8530,-33.06,20240517,4965,15.01,20241209,0.37,Y,004910,500,64 억,,189891,N,N,14,N,00,N +20250423,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,20,2,0.35,33834645,5939,21.76,5750,5760,5660,7390,3990,5690,5697.03,1.48,0,1279,5790,5740,5670,5620,5550,5705,5585,64,1700,500,4090,10,1,12800000,731,4.57,0.37,12,0.05,1249.00,15598.00,8530,20240517,-33.06,4965,20241209,15.01,6390,-10.64,20250115,5150,10.87,20250407,8530,-33.06,20240517,4965,15.01,20241209,0.37,Y,004910,500,64 억,,189891,N,N,6,N,00,N +20250423,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,10,2,0.18,29525255,5183,18.99,5750,5760,5660,7390,3990,5690,5696.56,1.48,0,1226,5790,5740,5670,5620,5550,5705,5585,64,1700,500,4090,10,1,12800000,730,4.56,0.37,12,0.04,1249.00,15598.00,8530,20240517,-33.18,4965,20241209,14.80,6390,-10.80,20250115,5150,10.68,20250407,8530,-33.18,20240517,4965,14.80,20241209,0.37,Y,004910,500,64 억,,189891,N,N,6,N,00,N +20250423,130201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,0,3,0.00,27883660,4895,17.93,5750,5760,5660,7390,3990,5690,5696.36,1.48,0,1169,5790,5740,5670,5620,5550,5705,5585,64,1700,500,4090,10,1,12800000,728,4.56,0.36,12,0.04,1249.00,15598.00,8530,20240517,-33.29,4965,20241209,14.60,6390,-10.95,20250115,5150,10.49,20250407,8530,-33.29,20240517,4965,14.60,20241209,0.37,Y,004910,500,64 억,,189891,N,N,6,N,00,N +20250423,120201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5680,-10,5,-0.18,13823260,2424,8.88,5750,5760,5660,7390,3990,5690,5702.67,1.48,0,122,5790,5740,5670,5620,5550,5705,5585,64,1700,500,4090,10,1,12800000,727,4.55,0.36,12,0.02,1249.00,15598.00,8530,20240517,-33.41,4965,20241209,14.40,6390,-11.11,20250115,5150,10.29,20250407,8530,-33.41,20240517,4965,14.40,20241209,0.37,Y,004910,500,64 억,,189891,N,N,6,N,00,N +20250423,110201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,0,3,0.00,10861100,1903,6.97,5750,5760,5660,7390,3990,5690,5707.36,1.48,0,8,5790,5740,5670,5620,5550,5705,5585,64,1700,500,4090,10,1,12800000,728,4.56,0.36,12,0.01,1249.00,15598.00,8530,20240517,-33.29,4965,20241209,14.60,6390,-10.95,20250115,5150,10.49,20250407,8530,-33.29,20240517,4965,14.60,20241209,0.37,Y,004910,500,64 억,,189891,N,N,6,N,00,N +20250423,100202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5710,20,2,0.35,7469840,1308,4.79,5750,5760,5660,7390,3990,5690,5710.89,1.48,0,-21,5790,5740,5670,5620,5550,5705,5585,64,1700,500,4090,10,1,12800000,731,4.57,0.37,12,0.01,1249.00,15598.00,8530,20240517,-33.06,4965,20241209,15.01,6390,-10.64,20250115,5150,10.87,20250407,8530,-33.06,20240517,4965,15.01,20241209,0.37,Y,004910,500,64 억,,189891,N,N,6,N,00,N +20250423,090203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,60,2,1.05,1483570,258,0.95,5750,5760,5750,7390,3990,5690,5750.27,1.48,0,-106,5790,5740,5670,5620,5550,5705,5585,64,1700,500,4090,10,1,12800000,736,4.60,0.37,12,0.00,1249.00,15598.00,8530,20240517,-32.59,4965,20241209,15.81,6390,-10.02,20250115,5150,11.65,20250407,8530,-32.59,20240517,4965,15.81,20241209,0.37,Y,004910,500,64 억,,189891,N,N,6,N,00,N 20250422,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,30,2,0.53,154478800,27295,292.96,5720,5720,5600,7350,3970,5660,5659.60,1.40,0,10712,5700,5680,5650,5630,5600,5665,5615,64,1690,500,4070,10,1,12800000,728,4.56,0.36,12,0.21,1249.00,15598.00,8530,20240517,-33.29,4965,20241209,14.60,6390,-10.95,20250115,5150,10.49,20250407,8530,-33.29,20240517,4965,14.60,20241209,0.45,Y,004910,500,64 억,,179179,N,N,6,N,00,N 20250422,150201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,40,2,0.71,152339210,26919,288.92,5720,5720,5600,7350,3970,5660,5659.17,1.40,0,10730,5700,5680,5650,5630,5600,5665,5615,64,1690,500,4070,10,1,12800000,730,4.56,0.37,12,0.21,1249.00,15598.00,8530,20240517,-33.18,4965,20241209,14.80,6390,-10.80,20250115,5150,10.68,20250407,8530,-33.18,20240517,4965,14.80,20241209,0.45,Y,004910,500,64 억,,179179,N,N,3,N,00,N 20250422,140201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,30,2,0.53,150472870,26591,285.40,5720,5720,5600,7350,3970,5660,5658.79,1.40,0,10765,5700,5680,5650,5630,5600,5665,5615,64,1690,500,4070,10,1,12800000,728,4.56,0.36,12,0.21,1249.00,15598.00,8530,20240517,-33.29,4965,20241209,14.60,6390,-10.95,20250115,5150,10.49,20250407,8530,-33.29,20240517,4965,14.60,20241209,0.45,Y,004910,500,64 억,,179179,N,N,3,N,00,N diff --git a/004920/price/prices-20250401.csv b/004920/price/prices-20250401.csv index e4681af7b29d..07c818eaed5a 100644 --- a/004920/price/prices-20250401.csv +++ b/004920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1490,-73,5,-4.67,1639208473,1071394,40.68,1569,1622,1435,2030,1095,1563,1529.98,0.48,0,12628,1861,1711,1547,1397,1233,1630,1316,250,467,500,1090,1,1,50065793,746,-745.00,1.36,12,2.14,-2.00,1094.00,1900,20250421,-21.58,999,20250319,49.15,1900,-21.58,20250421,999,49.15,20250319,1900,-21.58,20250421,999,49.15,20250319,0.84,Y,004920,500,250 억,,238216,N,N,183,N,00,N +20250423,150202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1520,-43,5,-2.75,1512582440,986208,37.45,1569,1622,1435,2030,1095,1563,1533.73,0.48,0,10634,1861,1711,1547,1397,1233,1630,1316,250,467,500,1090,1,1,50065793,761,-760.00,1.39,12,1.97,-2.00,1094.00,1900,20250421,-20.00,999,20250319,52.15,1900,-20.00,20250421,999,52.15,20250319,1900,-20.00,20250421,999,52.15,20250319,0.84,Y,004920,500,250 억,,238216,N,N,813,N,00,N +20250423,140202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1589,26,2,1.66,1374747503,898004,34.10,1569,1622,1435,2030,1095,1563,1530.89,0.48,0,8912,1861,1711,1547,1397,1233,1630,1316,250,467,500,1090,1,1,50065793,796,-794.50,1.45,12,1.79,-2.00,1094.00,1900,20250421,-16.37,999,20250319,59.06,1900,-16.37,20250421,999,59.06,20250319,1900,-16.37,20250421,999,59.06,20250319,0.84,Y,004920,500,250 억,,238216,N,N,813,N,00,N +20250423,130201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1559,-4,5,-0.26,1116198391,735220,27.92,1569,1620,1435,2030,1095,1563,1518.17,0.48,0,-10935,1861,1711,1547,1397,1233,1630,1316,250,467,500,1090,1,1,50065793,781,-779.50,1.43,12,1.47,-2.00,1094.00,1900,20250421,-17.95,999,20250319,56.06,1900,-17.95,20250421,999,56.06,20250319,1900,-17.95,20250421,999,56.06,20250319,0.84,Y,004920,500,250 억,,238216,N,N,813,N,00,N +20250423,120202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1523,-40,5,-2.56,864169566,570235,21.65,1569,1620,1435,2030,1095,1563,1515.45,0.48,0,-6037,1861,1711,1547,1397,1233,1630,1316,250,467,500,1090,1,1,50065793,763,-761.50,1.39,12,1.14,-2.00,1094.00,1900,20250421,-19.84,999,20250319,52.45,1900,-19.84,20250421,999,52.45,20250319,1900,-19.84,20250421,999,52.45,20250319,0.84,Y,004920,500,250 억,,238216,N,N,813,N,00,N +20250423,110201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1527,-36,5,-2.30,833464254,549998,20.88,1569,1620,1435,2030,1095,1563,1515.38,0.48,0,-6404,1861,1711,1547,1397,1233,1630,1316,250,467,500,1090,1,1,50065793,765,-763.50,1.40,12,1.10,-2.00,1094.00,1900,20250421,-19.63,999,20250319,52.85,1900,-19.63,20250421,999,52.85,20250319,1900,-19.63,20250421,999,52.85,20250319,0.84,Y,004920,500,250 억,,238216,N,N,813,N,00,N +20250423,100202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1496,-67,5,-4.29,708809515,468133,17.77,1569,1620,1435,2030,1095,1563,1514.11,0.48,0,-6939,1861,1711,1547,1397,1233,1630,1316,250,467,500,1090,1,1,50065793,749,-748.00,1.37,12,0.94,-2.00,1094.00,1900,20250421,-21.26,999,20250319,49.75,1900,-21.26,20250421,999,49.75,20250319,1900,-21.26,20250421,999,49.75,20250319,0.84,Y,004920,500,250 억,,238216,N,N,813,N,00,N +20250423,090203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1540,-23,5,-1.47,45631865,29563,1.12,1569,1570,1520,2030,1095,1563,1543.45,0.48,0,4718,1861,1711,1547,1397,1233,1630,1316,250,467,500,1090,1,1,50065793,771,-770.00,1.41,12,0.06,-2.00,1094.00,1900,20250421,-18.95,999,20250319,54.15,1900,-18.95,20250421,999,54.15,20250319,1900,-18.95,20250421,999,54.15,20250319,0.84,Y,004920,500,250 억,,238216,N,N,813,N,00,N 20250422,160158,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1563,-112,5,-6.69,3886035483,2605441,21.95,1669,1697,1383,2175,1173,1675,1491.08,0.48,0,22478,2184,1929,1645,1390,1106,2057,1518,250,500,500,1170,1,1,50065793,783,-781.50,1.43,12,5.20,-2.00,1094.00,1900,20250421,-17.74,999,20250319,56.46,1900,-17.74,20250421,999,56.46,20250319,1900,-17.74,20250421,999,56.46,20250319,0.75,Y,004920,500,250 억,,242726,N,N,813,N,01,N 20250422,150201,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1458,-217,5,-12.96,3373967623,2268461,19.11,1669,1697,1383,2175,1173,1675,1486.93,0.48,0,22716,2184,1929,1645,1390,1106,2057,1518,250,500,500,1170,1,1,50065793,730,-729.00,1.33,12,4.53,-2.00,1094.00,1900,20250421,-23.26,999,20250319,45.95,1900,-23.26,20250421,999,45.95,20250319,1900,-23.26,20250421,999,45.95,20250319,0.75,Y,004920,500,250 억,,242726,N,N,45,N,01,N 20250422,140201,54,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1429,-246,5,-14.69,3109784250,2082286,17.54,1669,1697,1383,2175,1173,1675,1493.02,0.48,0,35372,2184,1929,1645,1390,1106,2057,1518,250,500,500,1170,1,1,50065793,715,-714.50,1.31,12,4.16,-2.00,1094.00,1900,20250421,-24.79,999,20250319,43.04,1900,-24.79,20250421,999,43.04,20250319,1900,-24.79,20250421,999,43.04,20250319,0.75,Y,004920,500,250 억,,242726,N,N,45,N,01,N diff --git a/004960/price/prices-20250401.csv b/004960/price/prices-20250401.csv index 2bb26d81b491..60893b74cc6e 100644 --- a/004960/price/prices-20250401.csv +++ b/004960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7170,140,2,1.99,479303980,67092,74.97,7030,7210,6940,9130,4930,7030,7143.98,5.43,0,6607,7490,7260,7130,6900,6770,7195,6835,579,2100,5000,5060,10,1,11570702,830,12.09,0.11,12,0.58,593.00,66854.00,7970,20241112,-10.04,5770,20250331,24.26,7360,-2.58,20250422,5770,24.26,20250331,7970,-10.04,20241112,5770,24.26,20250331,0.05,Y,004960,5000,578 억,,628548,N,N,41,N,00,N +20250423,150202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7120,90,2,1.28,365565330,51185,57.20,7030,7210,6940,9130,4930,7030,7142.04,5.43,0,2190,7490,7260,7130,6900,6770,7195,6835,579,2100,5000,5060,10,1,11570702,824,12.01,0.11,12,0.44,593.00,66854.00,7970,20241112,-10.66,5770,20250331,23.40,7360,-3.26,20250422,5770,23.40,20250331,7970,-10.66,20241112,5770,23.40,20250331,0.05,Y,004960,5000,578 억,,628548,N,N,368,N,00,N +20250423,140202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7140,110,2,1.56,192355675,27028,30.20,7030,7210,6940,9130,4930,7030,7116.90,5.43,0,1895,7490,7260,7130,6900,6770,7195,6835,579,2100,5000,5060,10,1,11570702,826,12.04,0.11,12,0.23,593.00,66854.00,7970,20241112,-10.41,5770,20250331,23.74,7360,-2.99,20250422,5770,23.74,20250331,7970,-10.41,20241112,5770,23.74,20250331,0.05,Y,004960,5000,578 억,,628548,N,N,368,N,00,N +20250423,130202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7160,130,2,1.85,124502015,17552,19.61,7030,7200,6940,9130,4930,7030,7093.32,5.43,0,2713,7490,7260,7130,6900,6770,7195,6835,579,2100,5000,5060,10,1,11570702,828,12.07,0.11,12,0.15,593.00,66854.00,7970,20241112,-10.16,5770,20250331,24.09,7360,-2.72,20250422,5770,24.09,20250331,7970,-10.16,20241112,5770,24.09,20250331,0.05,Y,004960,5000,578 억,,628548,N,N,368,N,00,N +20250423,120202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7100,70,2,1.00,85469165,12111,13.53,7030,7120,6940,9130,4930,7030,7057.15,5.43,0,1588,7490,7260,7130,6900,6770,7195,6835,579,2100,5000,5060,10,1,11570702,822,11.97,0.11,12,0.10,593.00,66854.00,7970,20241112,-10.92,5770,20250331,23.05,7360,-3.53,20250422,5770,23.05,20250331,7970,-10.92,20241112,5770,23.05,20250331,0.05,Y,004960,5000,578 억,,628548,N,N,368,N,00,N +20250423,110202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7080,50,2,0.71,55030175,7824,8.74,7030,7110,6940,9130,4930,7030,7033.51,5.43,0,1464,7490,7260,7130,6900,6770,7195,6835,579,2100,5000,5060,10,1,11570702,819,11.94,0.11,12,0.07,593.00,66854.00,7970,20241112,-11.17,5770,20250331,22.70,7360,-3.80,20250422,5770,22.70,20250331,7970,-11.17,20241112,5770,22.70,20250331,0.05,Y,004960,5000,578 억,,628548,N,N,368,N,00,N +20250423,100202,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7090,60,2,0.85,35434135,5058,5.65,7030,7110,6940,9130,4930,7030,7005.56,5.43,0,901,7490,7260,7130,6900,6770,7195,6835,579,2100,5000,5060,10,1,11570702,820,11.96,0.11,12,0.04,593.00,66854.00,7970,20241112,-11.04,5770,20250331,22.88,7360,-3.67,20250422,5770,22.88,20250331,7970,-11.04,20241112,5770,22.88,20250331,0.05,Y,004960,5000,578 억,,628548,N,N,368,N,00,N +20250423,090204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7070,40,2,0.57,1019430,145,0.16,7030,7070,7000,9130,4930,7030,7030.55,5.43,0,26,7490,7260,7130,6900,6770,7195,6835,579,2100,5000,5060,10,1,11570702,818,11.92,0.11,12,0.00,593.00,66854.00,7970,20241112,-11.29,5770,20250331,22.53,7360,-3.94,20250422,5770,22.53,20250331,7970,-11.29,20241112,5770,22.53,20250331,0.05,Y,004960,5000,578 억,,628548,N,N,368,N,00,N 20250422,160158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7030,-180,5,-2.50,641354375,89456,70.91,7220,7360,7000,9370,5050,7210,7169.50,5.23,0,23090,7556,7382,7156,6982,6756,7470,7070,579,2160,5000,5190,10,1,11570702,813,11.85,0.11,12,0.77,593.00,66854.00,7970,20241112,-11.79,5770,20250331,21.84,7360,-4.48,20250422,5770,21.84,20250331,7970,-11.79,20241112,5770,21.84,20250331,0.05,Y,004960,5000,578 억,,605334,N,N,368,N,00,N 20250422,150201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7020,-190,5,-2.64,606302020,84461,66.95,7220,7360,7010,9370,5050,7210,7178.48,5.23,0,21279,7556,7382,7156,6982,6756,7470,7070,579,2160,5000,5190,10,1,11570702,812,11.84,0.11,12,0.73,593.00,66854.00,7970,20241112,-11.92,5770,20250331,21.66,7360,-4.62,20250422,5770,21.66,20250331,7970,-11.92,20241112,5770,21.66,20250331,0.05,Y,004960,5000,578 억,,605334,N,N,4,N,00,N 20250422,140201,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7160,-50,5,-0.69,564214710,78504,62.23,7220,7360,7010,9370,5050,7210,7187.08,5.23,0,19459,7556,7382,7156,6982,6756,7470,7070,579,2160,5000,5190,10,1,11570702,828,12.07,0.11,12,0.68,593.00,66854.00,7970,20241112,-10.16,5770,20250331,24.09,7360,-2.72,20250422,5770,24.09,20250331,7970,-10.16,20241112,5770,24.09,20250331,0.05,Y,004960,5000,578 억,,605334,N,N,4,N,00,N diff --git a/004970/price/prices-20250401.csv b/004970/price/prices-20250401.csv index 3d3dd8e19b43..6507f22759f3 100644 --- a/004970/price/prices-20250401.csv +++ b/004970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160200,55,60.00,KOSPI,,,N,N,N,Y,60,N,9160,-30,5,-0.33,97015740,10670,65.25,9190,9190,9030,11940,6440,9190,9092.16,4.44,0,-1194,9303,9246,9143,9086,8983,9275,9115,80,2750,500,6800,10,1,16000000,1466,3.70,0.24,12,0.07,2475.00,37860.00,12490,20240620,-26.66,8200,20250203,11.71,9630,-4.88,20250106,8200,11.71,20250203,12490,-26.66,20240620,8200,11.71,20250203,0.29,Y,004970,500,80 억,,710247,N,N,197,N,00,N +20250423,150202,55,60.00,KOSPI,,,N,N,N,Y,60,N,9140,-50,5,-0.54,91326650,10047,61.44,9190,9190,9030,11940,6440,9190,9089.94,4.44,0,-916,9303,9246,9143,9086,8983,9275,9115,80,2750,500,6800,10,1,16000000,1462,3.69,0.24,12,0.06,2475.00,37860.00,12490,20240620,-26.82,8200,20250203,11.46,9630,-5.09,20250106,8200,11.46,20250203,12490,-26.82,20240620,8200,11.46,20250203,0.29,Y,004970,500,80 억,,710247,N,N,8,N,00,N +20250423,140202,55,60.00,KOSPI,,,N,N,N,Y,60,N,9140,-50,5,-0.54,86092060,9474,57.94,9190,9190,9030,11940,6440,9190,9087.19,4.44,0,-831,9303,9246,9143,9086,8983,9275,9115,80,2750,500,6800,10,1,16000000,1462,3.69,0.24,12,0.06,2475.00,37860.00,12490,20240620,-26.82,8200,20250203,11.46,9630,-5.09,20250106,8200,11.46,20250203,12490,-26.82,20240620,8200,11.46,20250203,0.29,Y,004970,500,80 억,,710247,N,N,8,N,00,N +20250423,130202,55,60.00,KOSPI,,,N,N,N,Y,60,N,9120,-70,5,-0.76,71360570,7857,48.05,9190,9190,9030,11940,6440,9190,9082.42,4.44,0,534,9303,9246,9143,9086,8983,9275,9115,80,2750,500,6800,10,1,16000000,1459,3.68,0.24,12,0.05,2475.00,37860.00,12490,20240620,-26.98,8200,20250203,11.22,9630,-5.30,20250106,8200,11.22,20250203,12490,-26.98,20240620,8200,11.22,20250203,0.29,Y,004970,500,80 억,,710247,N,N,8,N,00,N +20250423,120202,55,60.00,KOSPI,,,N,N,N,Y,60,N,9100,-90,5,-0.98,65404130,7202,44.04,9190,9190,9030,11940,6440,9190,9081.38,4.44,0,779,9303,9246,9143,9086,8983,9275,9115,80,2750,500,6800,10,1,16000000,1456,3.68,0.24,12,0.05,2475.00,37860.00,12490,20240620,-27.14,8200,20250203,10.98,9630,-5.50,20250106,8200,10.98,20250203,12490,-27.14,20240620,8200,10.98,20250203,0.29,Y,004970,500,80 억,,710247,N,N,8,N,00,N +20250423,110202,55,60.00,KOSPI,,,N,N,N,Y,60,N,9100,-90,5,-0.98,29530690,3239,19.81,9190,9190,9070,11940,6440,9190,9117.22,4.44,0,-187,9303,9246,9143,9086,8983,9275,9115,80,2750,500,6800,10,1,16000000,1456,3.68,0.24,12,0.02,2475.00,37860.00,12490,20240620,-27.14,8200,20250203,10.98,9630,-5.50,20250106,8200,10.98,20250203,12490,-27.14,20240620,8200,10.98,20250203,0.29,Y,004970,500,80 억,,710247,N,N,8,N,00,N +20250423,100203,55,60.00,KOSPI,,,N,N,N,Y,60,N,9110,-80,5,-0.87,11836160,1294,7.91,9190,9190,9110,11940,6440,9190,9146.96,4.44,0,-171,9303,9246,9143,9086,8983,9275,9115,80,2750,500,6800,10,1,16000000,1458,3.68,0.24,12,0.01,2475.00,37860.00,12490,20240620,-27.06,8200,20250203,11.10,9630,-5.40,20250106,8200,11.10,20250203,12490,-27.06,20240620,8200,11.10,20250203,0.29,Y,004970,500,80 억,,710247,N,N,8,N,00,N +20250423,090204,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,0,3,0.00,1249840,136,0.83,9190,9190,9190,11940,6440,9190,9190.00,4.44,0,-133,9303,9246,9143,9086,8983,9275,9115,80,2750,500,6800,10,1,16000000,1470,3.71,0.24,12,0.00,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.29,Y,004970,500,80 억,,710247,N,N,8,N,00,N 20250422,160159,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,100,2,1.10,149940790,16352,82.74,9080,9200,9040,11810,6370,9090,9169.57,4.42,0,3200,9170,9130,9060,9020,8950,9150,9040,80,2720,500,6720,10,1,16000000,1470,3.71,0.24,12,0.10,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.29,Y,004970,500,80 억,,707188,N,N,8,N,00,N 20250422,150202,55,60.00,KOSPI,,,N,N,N,Y,60,N,9180,90,2,0.99,137914020,15043,76.12,9080,9200,9040,11810,6370,9090,9167.99,4.42,0,2983,9170,9130,9060,9020,8950,9150,9040,80,2720,500,6720,10,1,16000000,1469,3.71,0.24,12,0.09,2475.00,37860.00,12490,20240620,-26.50,8200,20250203,11.95,9630,-4.67,20250106,8200,11.95,20250203,12490,-26.50,20240620,8200,11.95,20250203,0.29,Y,004970,500,80 억,,707188,N,N,28,N,00,N 20250422,140202,55,60.00,KOSPI,,,N,N,N,Y,60,N,9190,100,2,1.10,129651440,14143,71.56,9080,9200,9040,11810,6370,9090,9167.18,4.42,0,2896,9170,9130,9060,9020,8950,9150,9040,80,2720,500,6720,10,1,16000000,1470,3.71,0.24,12,0.09,2475.00,37860.00,12490,20240620,-26.42,8200,20250203,12.07,9630,-4.57,20250106,8200,12.07,20250203,12490,-26.42,20240620,8200,12.07,20250203,0.29,Y,004970,500,80 억,,707188,N,N,28,N,00,N diff --git a/004980/price/prices-20250401.csv b/004980/price/prices-20250401.csv index 3e47aa8f713b..533b88509daf 100644 --- a/004980/price/prices-20250401.csv +++ b/004980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10330,-1740,5,-14.42,19188693225,1808616,18.83,11530,11600,10230,15690,8450,12070,10609.68,5.13,0,-3505,16670,14370,13170,10870,9670,13770,10270,1248,3620,5000,9170,10,1,24516073,2533,5.77,0.46,12,7.38,1790.00,22571.00,15470,20250422,-33.23,6830,20250407,51.24,15470,-33.23,20250422,6830,51.24,20250407,15470,-33.23,20250422,6830,51.24,20250407,2.89,Y,004980,5000,1248 억,,1257730,N,N,76082,N,00,N +20250423,150203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10350,-1720,5,-14.25,18192809825,1712164,17.83,11530,11600,10230,15690,8450,12070,10625.62,5.13,0,-9751,16670,14370,13170,10870,9670,13770,10270,1248,3620,5000,9170,10,1,24516073,2537,5.78,0.46,12,6.98,1790.00,22571.00,15470,20250422,-33.10,6830,20250407,51.54,15470,-33.10,20250422,6830,51.54,20250407,15470,-33.10,20250422,6830,51.54,20250407,2.89,Y,004980,5000,1248 억,,1257730,N,N,18330,N,00,N +20250423,140203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10380,-1690,5,-14.00,17104600255,1607451,16.74,11530,11600,10230,15690,8450,12070,10640.82,5.13,0,-15410,16670,14370,13170,10870,9670,13770,10270,1248,3620,5000,9170,10,1,24516073,2545,5.80,0.46,12,6.56,1790.00,22571.00,15470,20250422,-32.90,6830,20250407,51.98,15470,-32.90,20250422,6830,51.98,20250407,15470,-32.90,20250422,6830,51.98,20250407,2.89,Y,004980,5000,1248 억,,1257730,N,N,18330,N,00,N +20250423,130202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10340,-1730,5,-14.33,15536748685,1455420,15.16,11530,11600,10230,15690,8450,12070,10675.10,5.13,0,-12532,16670,14370,13170,10870,9670,13770,10270,1248,3620,5000,9170,10,1,24516073,2535,5.78,0.46,12,5.94,1790.00,22571.00,15470,20250422,-33.16,6830,20250407,51.39,15470,-33.16,20250422,6830,51.39,20250407,15470,-33.16,20250422,6830,51.39,20250407,2.89,Y,004980,5000,1248 억,,1257730,N,N,18330,N,00,N +20250423,120203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10460,-1610,5,-13.34,13856162100,1293540,13.47,11530,11600,10380,15690,8450,12070,10711.81,5.13,0,-5848,16670,14370,13170,10870,9670,13770,10270,1248,3620,5000,9170,10,1,24516073,2564,5.84,0.46,12,5.28,1790.00,22571.00,15470,20250422,-32.39,6830,20250407,53.15,15470,-32.39,20250422,6830,53.15,20250407,15470,-32.39,20250422,6830,53.15,20250407,2.89,Y,004980,5000,1248 억,,1257730,N,N,18330,N,00,N +20250423,110202,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10590,-1480,5,-12.26,12479179970,1163177,12.11,11530,11600,10380,15690,8450,12070,10728.53,5.13,0,15569,16670,14370,13170,10870,9670,13770,10270,1248,3620,5000,9170,10,1,24516073,2596,5.92,0.47,12,4.74,1790.00,22571.00,15470,20250422,-31.54,6830,20250407,55.05,15470,-31.54,20250422,6830,55.05,20250407,15470,-31.54,20250422,6830,55.05,20250407,2.89,Y,004980,5000,1248 억,,1257730,N,N,18330,N,00,N +20250423,100203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10560,-1510,5,-12.51,10955844465,1018234,10.60,11530,11600,10380,15690,8450,12070,10759.65,5.13,0,9049,16670,14370,13170,10870,9670,13770,10270,1248,3620,5000,9170,10,1,24516073,2589,5.90,0.47,12,4.15,1790.00,22571.00,15470,20250422,-31.74,6830,20250407,54.61,15470,-31.74,20250422,6830,54.61,20250407,15470,-31.74,20250422,6830,54.61,20250407,2.89,Y,004980,5000,1248 억,,1257730,N,N,18330,N,00,N +20250423,090204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,11190,-880,5,-7.29,1781478770,155680,1.62,11530,11600,11120,15690,8450,12070,11443.20,5.13,0,-11818,16670,14370,13170,10870,9670,13770,10270,1248,3620,5000,9170,10,1,24516073,2743,6.25,0.50,12,0.64,1790.00,22571.00,15470,20250422,-27.67,6830,20250407,63.84,15470,-27.67,20250422,6830,63.84,20250407,15470,-27.67,20250422,6830,63.84,20250407,2.89,Y,004980,5000,1248 억,,1257730,N,N,18330,N,00,N 20250422,160159,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,12070,40,2,0.33,136126527790,9603290,216.16,15250,15470,11970,15630,8430,12030,14177.02,5.18,0,-14307,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,2959,6.74,0.53,12,39.17,1790.00,22571.00,15470,20250422,-21.98,6830,20250407,76.72,15470,-21.98,20250422,6830,76.72,20250407,15470,-21.98,20250422,6830,76.72,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,18330,N,00,N 20250422,150202,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,13460,1430,2,11.89,126351411260,8830782,198.77,15250,15470,13320,15630,8430,12030,14308.69,5.18,0,-42620,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,3300,7.52,0.60,12,36.02,1790.00,22571.00,15470,20250422,-12.99,6830,20250407,97.07,15470,-12.99,20250422,6830,97.07,20250407,15470,-12.99,20250422,6830,97.07,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,22487,N,00,N 20250422,140202,55,60.00,KOSPI,신고가,비금속,N,N,N,Y,60,N,14280,2250,2,18.70,87336797130,6109934,137.53,15250,15470,13320,15630,8430,12030,14295.13,5.18,0,-51328,12816,12422,11636,11242,10456,12620,11440,1248,3600,5000,9140,10,1,24516073,3501,7.98,0.63,12,24.92,1790.00,22571.00,15470,20250422,-7.69,6830,20250407,109.08,15470,-7.69,20250422,6830,109.08,20250407,15470,-7.69,20250422,6830,109.08,20250407,2.23,Y,004980,5000,1248 억,,1271087,N,N,22487,N,00,N diff --git a/004990/price/prices-20250401.csv b/004990/price/prices-20250401.csv index 5d02fd8008c8..42a519efcc64 100644 --- a/004990/price/prices-20250401.csv +++ b/004990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22300,950,2,4.45,3310350600,150212,321.47,21450,22550,21400,27750,14950,21350,22037.81,7.40,0,8269,21516,21432,21266,21182,21016,21475,21225,210,6400,200,16650,50,1,104909237,23395,-2.31,0.29,12,0.14,-9637.00,77357.00,28000,20240430,-20.36,19780,20241209,12.74,23750,-6.11,20250310,19990,11.56,20250203,28000,-20.36,20240430,19780,12.74,20241209,0.22,Y,004990,200,209 억,,7766797,N,N,11828,N,00,N +20250423,150203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22400,1050,2,4.92,2984535775,135592,290.19,21450,22550,21400,27750,14950,21350,22011.15,7.40,0,7707,21516,21432,21266,21182,21016,21475,21225,210,6400,200,16650,50,1,104909237,23500,-2.32,0.29,12,0.13,-9637.00,77357.00,28000,20240430,-20.00,19780,20241209,13.25,23750,-5.68,20250310,19990,12.06,20250203,28000,-20.00,20240430,19780,13.25,20241209,0.22,Y,004990,200,209 억,,7766797,N,N,11887,N,00,N +20250423,140203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22300,950,2,4.45,2062116275,94398,202.02,21450,22300,21400,27750,14950,21350,21844.91,7.40,0,7370,21516,21432,21266,21182,21016,21475,21225,210,6400,200,16650,50,1,104909237,23395,-2.31,0.29,12,0.09,-9637.00,77357.00,28000,20240430,-20.36,19780,20241209,12.74,23750,-6.11,20250310,19990,11.56,20250203,28000,-20.36,20240430,19780,12.74,20241209,0.22,Y,004990,200,209 억,,7766797,N,N,11887,N,00,N +20250423,130202,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21750,400,2,1.87,1457470525,66988,143.36,21450,22000,21400,27750,14950,21350,21757.19,7.40,0,3269,21516,21432,21266,21182,21016,21475,21225,210,6400,200,16650,50,1,104909237,22818,-2.26,0.28,12,0.06,-9637.00,77357.00,28000,20240430,-22.32,19780,20241209,9.96,23750,-8.42,20250310,19990,8.80,20250203,28000,-22.32,20240430,19780,9.96,20241209,0.22,Y,004990,200,209 억,,7766797,N,N,11887,N,00,N +20250423,120203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21900,550,2,2.58,1228042300,56482,120.88,21450,22000,21400,27750,14950,21350,21742.19,7.40,0,4513,21516,21432,21266,21182,21016,21475,21225,210,6400,200,16650,50,1,104909237,22975,-2.27,0.28,12,0.05,-9637.00,77357.00,28000,20240430,-21.79,19780,20241209,10.72,23750,-7.79,20250310,19990,9.55,20250203,28000,-21.79,20240430,19780,10.72,20241209,0.22,Y,004990,200,209 억,,7766797,N,N,11887,N,00,N +20250423,110203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21800,450,2,2.11,972815000,44835,95.95,21450,22000,21400,27750,14950,21350,21697.67,7.40,0,1391,21516,21432,21266,21182,21016,21475,21225,210,6400,200,16650,50,1,104909237,22870,-2.26,0.28,12,0.04,-9637.00,77357.00,28000,20240430,-22.14,19780,20241209,10.21,23750,-8.21,20250310,19990,9.05,20250203,28000,-22.14,20240430,19780,10.21,20241209,0.22,Y,004990,200,209 억,,7766797,N,N,11887,N,00,N +20250423,100203,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21600,250,2,1.17,354855150,16509,35.33,21450,21600,21400,27750,14950,21350,21494.65,7.40,0,-4273,21516,21432,21266,21182,21016,21475,21225,210,6400,200,16650,50,1,104909237,22660,-2.24,0.28,12,0.02,-9637.00,77357.00,28000,20240430,-22.86,19780,20241209,9.20,23750,-9.05,20250310,19990,8.05,20250203,28000,-22.86,20240430,19780,9.20,20241209,0.22,Y,004990,200,209 억,,7766797,N,N,11887,N,00,N +20250423,090204,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21500,150,2,0.70,63161650,2942,6.30,21450,21500,21400,27750,14950,21350,21468.95,7.40,0,-1361,21516,21432,21266,21182,21016,21475,21225,210,6400,200,16650,50,1,104909237,22555,-2.23,0.28,12,0.00,-9637.00,77357.00,28000,20240430,-23.21,19780,20241209,8.70,23750,-9.47,20250310,19990,7.55,20250203,28000,-23.21,20240430,19780,8.70,20241209,0.22,Y,004990,200,209 억,,7766797,N,N,11887,N,00,N 20250422,160159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21350,50,2,0.23,992031300,46726,95.63,21200,21350,21100,27650,14950,21300,21230.82,7.41,0,-1694,21566,21432,21166,21032,20766,21500,21100,210,6350,200,16610,50,1,104909237,22398,-2.22,0.28,12,0.04,-9637.00,77357.00,28000,20240430,-23.75,19780,20241209,7.94,23750,-10.11,20250310,19990,6.80,20250203,28000,-23.75,20240430,19780,7.94,20241209,0.22,Y,004990,200,209 억,,7769911,N,N,11887,N,00,N 20250422,150202,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21250,-50,5,-0.23,805362100,37966,77.70,21200,21350,21100,27650,14950,21300,21212.72,7.41,0,163,21566,21432,21166,21032,20766,21500,21100,210,6350,200,16610,50,1,104909237,22293,-2.21,0.27,12,0.04,-9637.00,77357.00,28000,20240430,-24.11,19780,20241209,7.43,23750,-10.53,20250310,19990,6.30,20250203,28000,-24.11,20240430,19780,7.43,20241209,0.22,Y,004990,200,209 억,,7769911,N,N,7855,N,00,N 20250422,140202,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,21250,-50,5,-0.23,658933525,31067,63.58,21200,21350,21100,27650,14950,21300,21210.08,7.41,0,1209,21566,21432,21166,21032,20766,21500,21100,210,6350,200,16610,50,1,104909237,22293,-2.21,0.27,12,0.03,-9637.00,77357.00,28000,20240430,-24.11,19780,20241209,7.43,23750,-10.53,20250310,19990,6.30,20250203,28000,-24.11,20240430,19780,7.43,20241209,0.22,Y,004990,200,209 억,,7769911,N,N,7855,N,00,N diff --git a/005010/price/prices-20250401.csv b/005010/price/prices-20250401.csv index e278f2fac93d..07073707a522 100644 --- a/005010/price/prices-20250401.csv +++ b/005010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5280,100,2,1.93,5000817735,954906,211.49,5250,5320,5110,6730,3630,5180,5236.91,1.72,0,-85107,5346,5262,5156,5072,4966,5305,5115,562,1550,1000,3410,10,1,56188075,2967,13.30,0.26,12,1.70,397.00,19927.00,7050,20250306,-25.11,3450,20241209,53.04,7050,-25.11,20250306,3765,40.24,20250102,7050,-25.11,20250306,3450,53.04,20241209,7.74,Y,005010,1000,561 억,,967862,N,N,40416,N,00,N +20250423,150203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5270,90,2,1.74,4702002900,898259,198.94,5250,5320,5110,6730,3630,5180,5234.57,1.72,0,-78164,5346,5262,5156,5072,4966,5305,5115,562,1550,1000,3410,10,1,56188075,2961,13.27,0.26,12,1.60,397.00,19927.00,7050,20250306,-25.25,3450,20241209,52.75,7050,-25.25,20250306,3765,39.97,20250102,7050,-25.25,20250306,3450,52.75,20241209,7.74,Y,005010,1000,561 억,,967862,N,N,5899,N,00,N +20250423,140203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5280,100,2,1.93,4074516720,779301,172.59,5250,5320,5110,6730,3630,5180,5228.42,1.72,0,-68017,5346,5262,5156,5072,4966,5305,5115,562,1550,1000,3410,10,1,56188075,2967,13.30,0.26,12,1.39,397.00,19927.00,7050,20250306,-25.11,3450,20241209,53.04,7050,-25.11,20250306,3765,40.24,20250102,7050,-25.11,20250306,3450,53.04,20241209,7.74,Y,005010,1000,561 억,,967862,N,N,5899,N,00,N +20250423,130203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5260,80,2,1.54,2618781035,503699,111.56,5250,5290,5110,6730,3630,5180,5199.10,1.72,0,-2636,5346,5262,5156,5072,4966,5305,5115,562,1550,1000,3410,10,1,56188075,2955,13.25,0.26,12,0.90,397.00,19927.00,7050,20250306,-25.39,3450,20241209,52.46,7050,-25.39,20250306,3765,39.71,20250102,7050,-25.39,20250306,3450,52.46,20241209,7.74,Y,005010,1000,561 억,,967862,N,N,5899,N,00,N +20250423,120203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5190,10,2,0.19,1901328685,366867,81.25,5250,5250,5110,6730,3630,5180,5182.61,1.72,0,-724,5346,5262,5156,5072,4966,5305,5115,562,1550,1000,3410,10,1,56188075,2916,13.07,0.26,12,0.65,397.00,19927.00,7050,20250306,-26.38,3450,20241209,50.43,7050,-26.38,20250306,3765,37.85,20250102,7050,-26.38,20250306,3450,50.43,20241209,7.74,Y,005010,1000,561 억,,967862,N,N,5899,N,00,N +20250423,110203,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5200,20,2,0.39,1367968165,264333,58.54,5250,5250,5110,6730,3630,5180,5175.17,1.72,0,-18857,5346,5262,5156,5072,4966,5305,5115,562,1550,1000,3410,10,1,56188075,2922,13.10,0.26,12,0.47,397.00,19927.00,7050,20250306,-26.24,3450,20241209,50.72,7050,-26.24,20250306,3765,38.11,20250102,7050,-26.24,20250306,3450,50.72,20241209,7.74,Y,005010,1000,561 억,,967862,N,N,5899,N,00,N +20250423,100204,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5150,-30,5,-0.58,930940880,180067,39.88,5250,5250,5110,6730,3630,5180,5169.97,1.72,0,-32753,5346,5262,5156,5072,4966,5305,5115,562,1550,1000,3410,10,1,56188075,2894,12.97,0.26,12,0.32,397.00,19927.00,7050,20250306,-26.95,3450,20241209,49.28,7050,-26.95,20250306,3765,36.79,20250102,7050,-26.95,20250306,3450,49.28,20241209,7.74,Y,005010,1000,561 억,,967862,N,N,5899,N,00,N +20250423,090205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5190,10,2,0.19,131823230,25210,5.58,5250,5250,5190,6730,3630,5180,5229.01,1.72,0,-17520,5346,5262,5156,5072,4966,5305,5115,562,1550,1000,3410,10,1,56188075,2916,13.07,0.26,12,0.04,397.00,19927.00,7050,20250306,-26.38,3450,20241209,50.43,7050,-26.38,20250306,3765,37.85,20250102,7050,-26.38,20250306,3450,50.43,20241209,7.74,Y,005010,1000,561 억,,967862,N,N,5899,N,00,N 20250422,160159,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5180,60,2,1.17,2330958990,451524,80.39,5050,5240,5050,6650,3590,5120,5162.42,1.58,0,59058,5366,5242,5166,5042,4966,5205,5005,562,1530,1000,3370,10,1,56188075,2911,13.05,0.26,12,0.80,397.00,19927.00,7050,20250306,-26.52,3450,20241209,50.14,7050,-26.52,20250306,3765,37.58,20250102,7050,-26.52,20250306,3450,50.14,20241209,7.65,Y,005010,1000,561 억,,886498,N,N,5899,N,00,N 20250422,150202,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5180,60,2,1.17,2079364030,403023,71.76,5050,5240,5050,6650,3590,5120,5159.42,1.58,0,57868,5366,5242,5166,5042,4966,5205,5005,562,1530,1000,3370,10,1,56188075,2911,13.05,0.26,12,0.72,397.00,19927.00,7050,20250306,-26.52,3450,20241209,50.14,7050,-26.52,20250306,3765,37.58,20250102,7050,-26.52,20250306,3450,50.14,20241209,7.65,Y,005010,1000,561 억,,886498,N,N,19742,N,00,N 20250422,140202,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5140,20,2,0.39,1801922440,349218,62.18,5050,5240,5050,6650,3590,5120,5159.88,1.58,0,50973,5366,5242,5166,5042,4966,5205,5005,562,1530,1000,3370,10,1,56188075,2888,12.95,0.26,12,0.62,397.00,19927.00,7050,20250306,-27.09,3450,20241209,48.99,7050,-27.09,20250306,3765,36.52,20250102,7050,-27.09,20250306,3450,48.99,20241209,7.65,Y,005010,1000,561 억,,886498,N,N,19742,N,00,N diff --git a/005030/price/prices-20250401.csv b/005030/price/prices-20250401.csv index f5e8c8210fc8..45c266bec67d 100644 --- a/005030/price/prices-20250401.csv +++ b/005030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160201,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240412,0.00,486,20240412,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240423,486,0.00,20240423,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250423,150203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240412,0.00,486,20240412,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240423,486,0.00,20240423,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250423,140203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240412,0.00,486,20240412,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240423,486,0.00,20240423,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250423,130203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240412,0.00,486,20240412,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240423,486,0.00,20240423,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250423,120203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240412,0.00,486,20240412,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240423,486,0.00,20240423,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250423,110203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240412,0.00,486,20240412,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240423,486,0.00,20240423,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250423,100204,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240412,0.00,486,20240412,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240423,486,0.00,20240423,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250423,090205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240412,0.00,486,20240412,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240423,486,0.00,20240423,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250422,160200,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240411,0.00,486,20240411,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240422,486,0.00,20240422,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250422,150203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240411,0.00,486,20240411,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240422,486,0.00,20240422,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250422,140203,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240411,0.00,486,20240411,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240422,486,0.00,20240422,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250401.csv b/005070/price/prices-20250401.csv index 6e83e228462d..5461f2e5daea 100644 --- a/005070/price/prices-20250401.csv +++ b/005070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160201,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,41150,3550,2,9.44,15557892325,384990,272.80,38850,41200,38750,48850,26350,37600,40410.82,8.72,0,136959,39366,38482,37866,36982,36366,38175,36675,325,11250,1000,26320,50,1,32510756,13378,75.78,2.70,12,1.18,543.00,15248.00,181000,20240613,-77.27,32650,20250409,26.03,61100,-32.65,20250120,32650,26.03,20250409,181000,-77.27,20240613,32650,26.03,20250409,3.01,Y,005070,1000,325 억,,2834577,N,N,20769,N,00,N +20250423,150204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,41150,3550,2,9.44,14505470275,359409,254.67,38850,41200,38750,48850,26350,37600,40359.23,8.72,0,133121,39366,38482,37866,36982,36366,38175,36675,325,11250,1000,26320,50,1,32510756,13378,75.78,2.70,12,1.11,543.00,15248.00,181000,20240613,-77.27,32650,20250409,26.03,61100,-32.65,20250120,32650,26.03,20250409,181000,-77.27,20240613,32650,26.03,20250409,3.01,Y,005070,1000,325 억,,2834577,N,N,43128,N,00,N +20250423,140204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,41050,3450,2,9.18,13013802500,323073,228.92,38850,41100,38750,48850,26350,37600,40281.31,8.72,0,122641,39366,38482,37866,36982,36366,38175,36675,325,11250,1000,26320,50,1,32510756,13346,75.60,2.69,12,0.99,543.00,15248.00,181000,20240613,-77.32,32650,20250409,25.73,61100,-32.82,20250120,32650,25.73,20250409,181000,-77.32,20240613,32650,25.73,20250409,3.01,Y,005070,1000,325 억,,2834577,N,N,43128,N,00,N +20250423,130203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,40800,3200,2,8.51,11674557800,290329,205.72,38850,41000,38750,48850,26350,37600,40211.48,8.72,0,108692,39366,38482,37866,36982,36366,38175,36675,325,11250,1000,26320,50,1,32510756,13264,75.14,2.68,12,0.89,543.00,15248.00,181000,20240613,-77.46,32650,20250409,24.96,61100,-33.22,20250120,32650,24.96,20250409,181000,-77.46,20240613,32650,24.96,20250409,3.01,Y,005070,1000,325 억,,2834577,N,N,43128,N,00,N +20250423,120204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,40700,3100,2,8.24,10308507200,256902,182.04,38850,41000,38750,48850,26350,37600,40126.22,8.72,0,93204,39366,38482,37866,36982,36366,38175,36675,325,11250,1000,26320,50,1,32510756,13232,74.95,2.67,12,0.79,543.00,15248.00,181000,20240613,-77.51,32650,20250409,24.66,61100,-33.39,20250120,32650,24.66,20250409,181000,-77.51,20240613,32650,24.66,20250409,3.01,Y,005070,1000,325 억,,2834577,N,N,43128,N,00,N +20250423,110204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,40450,2850,2,7.58,8926993525,222851,157.91,38850,41000,38750,48850,26350,37600,40058.13,8.72,0,77792,39366,38482,37866,36982,36366,38175,36675,325,11250,1000,26320,50,1,32510756,13151,74.49,2.65,12,0.69,543.00,15248.00,181000,20240613,-77.65,32650,20250409,23.89,61100,-33.80,20250120,32650,23.89,20250409,181000,-77.65,20240613,32650,23.89,20250409,3.01,Y,005070,1000,325 억,,2834577,N,N,43128,N,00,N +20250423,100204,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,40050,2450,2,6.52,5516244400,138760,98.32,38850,40500,38750,48850,26350,37600,39753.85,8.72,0,46074,39366,38482,37866,36982,36366,38175,36675,325,11250,1000,26320,50,1,32510756,13021,73.76,2.63,12,0.43,543.00,15248.00,181000,20240613,-77.87,32650,20250409,22.66,61100,-34.45,20250120,32650,22.66,20250409,181000,-77.87,20240613,32650,22.66,20250409,3.01,Y,005070,1000,325 억,,2834577,N,N,43128,N,00,N +20250423,090205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,39100,1500,2,3.99,394403875,10117,7.17,38850,39250,38750,48850,26350,37600,38984.27,8.72,0,5440,39366,38482,37866,36982,36366,38175,36675,325,11250,1000,26320,50,1,32510756,12712,72.01,2.56,12,0.03,543.00,15248.00,181000,20240613,-78.40,32650,20250409,19.75,61100,-36.01,20250120,32650,19.75,20250409,181000,-78.40,20240613,32650,19.75,20250409,3.01,Y,005070,1000,325 억,,2834577,N,N,43128,N,00,N 20250422,160200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37600,-600,5,-1.57,5317095800,141127,144.20,38000,38750,37250,49650,26750,38200,37675.97,8.75,0,-11048,39733,38966,38483,37716,37233,38725,37475,325,11450,1000,26740,50,1,32510756,12224,69.24,2.47,12,0.43,543.00,15248.00,181000,20240613,-79.23,32650,20250409,15.16,61100,-38.46,20250120,32650,15.16,20250409,181000,-79.23,20240613,32650,15.16,20250409,2.99,Y,005070,1000,325 억,,2843451,N,N,43128,N,00,N 20250422,150203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,-650,5,-1.70,4814780300,127761,130.54,38000,38750,37250,49650,26750,38200,37685.84,8.75,0,-13721,39733,38966,38483,37716,37233,38725,37475,325,11450,1000,26740,50,1,32510756,12208,69.15,2.46,12,0.39,543.00,15248.00,181000,20240613,-79.25,32650,20250409,15.01,61100,-38.54,20250120,32650,15.01,20250409,181000,-79.25,20240613,32650,15.01,20250409,2.99,Y,005070,1000,325 억,,2843451,N,N,11693,N,00,N 20250422,140203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,-850,5,-2.23,4145950975,109870,112.26,38000,38750,37300,49650,26750,38200,37735.06,8.75,0,-17422,39733,38966,38483,37716,37233,38725,37475,325,11450,1000,26740,50,1,32510756,12143,68.78,2.45,12,0.34,543.00,15248.00,181000,20240613,-79.36,32650,20250409,14.40,61100,-38.87,20250120,32650,14.40,20250409,181000,-79.36,20240613,32650,14.40,20250409,2.99,Y,005070,1000,325 억,,2843451,N,N,11693,N,00,N diff --git a/005090/price/prices-20250401.csv b/005090/price/prices-20250401.csv index 620c4dd62f64..ebcef43abf63 100644 --- a/005090/price/prices-20250401.csv +++ b/005090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22550,-250,5,-1.10,949306600,42482,139.06,22300,22600,22100,29600,16000,22800,22346.02,4.06,0,-8783,23600,23200,23000,22600,22400,23100,22500,734,6800,5000,17320,50,1,14409333,3249,5.00,0.43,12,0.29,4512.00,52584.00,30250,20241017,-25.45,20700,20250409,8.94,25150,-10.34,20250102,20700,8.94,20250409,30250,-25.45,20241017,20700,8.94,20250409,0.47,Y,005090,5000,733 억,,585608,N,N,2879,N,00,N +20250423,150204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22400,-400,5,-1.75,855823850,38316,125.42,22300,22600,22100,29600,16000,22800,22335.87,4.06,0,-8886,23600,23200,23000,22600,22400,23100,22500,734,6800,5000,17320,50,1,14409333,3228,4.96,0.43,12,0.27,4512.00,52584.00,30250,20241017,-25.95,20700,20250409,8.21,25150,-10.93,20250102,20700,8.21,20250409,30250,-25.95,20241017,20700,8.21,20250409,0.47,Y,005090,5000,733 억,,585608,N,N,1095,N,00,N +20250423,140204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22550,-250,5,-1.10,675906900,30291,99.16,22300,22550,22100,29600,16000,22800,22313.69,4.06,0,-6543,23600,23200,23000,22600,22400,23100,22500,734,6800,5000,17320,50,1,14409333,3249,5.00,0.43,12,0.21,4512.00,52584.00,30250,20241017,-25.45,20700,20250409,8.94,25150,-10.34,20250102,20700,8.94,20250409,30250,-25.45,20241017,20700,8.94,20250409,0.47,Y,005090,5000,733 억,,585608,N,N,1095,N,00,N +20250423,130204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22450,-350,5,-1.54,589383700,26443,86.56,22300,22500,22100,29600,16000,22800,22288.72,4.06,0,-5864,23600,23200,23000,22600,22400,23100,22500,734,6800,5000,17320,50,1,14409333,3235,4.98,0.43,12,0.18,4512.00,52584.00,30250,20241017,-25.79,20700,20250409,8.45,25150,-10.74,20250102,20700,8.45,20250409,30250,-25.79,20241017,20700,8.45,20250409,0.47,Y,005090,5000,733 억,,585608,N,N,1095,N,00,N +20250423,120204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22450,-350,5,-1.54,537353000,24127,78.98,22300,22500,22100,29600,16000,22800,22271.72,4.06,0,-5586,23600,23200,23000,22600,22400,23100,22500,734,6800,5000,17320,50,1,14409333,3235,4.98,0.43,12,0.17,4512.00,52584.00,30250,20241017,-25.79,20700,20250409,8.45,25150,-10.74,20250102,20700,8.45,20250409,30250,-25.79,20241017,20700,8.45,20250409,0.47,Y,005090,5000,733 억,,585608,N,N,1095,N,00,N +20250423,110204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22300,-500,5,-2.19,444074100,19955,65.32,22300,22500,22100,29600,16000,22800,22253.61,4.06,0,-6987,23600,23200,23000,22600,22400,23100,22500,734,6800,5000,17320,50,1,14409333,3213,4.94,0.42,12,0.14,4512.00,52584.00,30250,20241017,-26.28,20700,20250409,7.73,25150,-11.33,20250102,20700,7.73,20250409,30250,-26.28,20241017,20700,7.73,20250409,0.47,Y,005090,5000,733 억,,585608,N,N,1095,N,00,N +20250423,100204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22250,-550,5,-2.41,353460750,15882,51.99,22300,22500,22100,29600,16000,22800,22255.22,4.06,0,-5028,23600,23200,23000,22600,22400,23100,22500,734,6800,5000,17320,50,1,14409333,3206,4.93,0.42,12,0.11,4512.00,52584.00,30250,20241017,-26.45,20700,20250409,7.49,25150,-11.53,20250102,20700,7.49,20250409,30250,-26.45,20241017,20700,7.49,20250409,0.47,Y,005090,5000,733 억,,585608,N,N,1095,N,00,N +20250423,090205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22150,-650,5,-2.85,79508800,3575,11.70,22300,22500,22100,29600,16000,22800,22239.28,4.06,0,1064,23600,23200,23000,22600,22400,23100,22500,734,6800,5000,17320,50,1,14409333,3192,4.91,0.42,12,0.02,4512.00,52584.00,30250,20241017,-26.78,20700,20250409,7.00,25150,-11.93,20250102,20700,7.00,20250409,30250,-26.78,20241017,20700,7.00,20250409,0.47,Y,005090,5000,733 억,,585608,N,N,1095,N,00,N 20250422,160200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22800,0,3,0.00,705683450,30549,286.36,22900,23400,22800,29600,16000,22800,23100.97,4.05,0,3599,22966,22882,22766,22682,22566,22925,22725,734,6800,5000,17320,50,1,14409333,3285,5.05,0.43,12,0.21,4512.00,52584.00,30250,20241017,-24.63,20700,20250409,10.14,25150,-9.34,20250102,20700,10.14,20250409,30250,-24.63,20241017,20700,10.14,20250409,0.46,Y,005090,5000,733 억,,584098,N,N,1095,N,00,N 20250422,150203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,300,2,1.32,638706150,27624,258.94,22900,23400,22800,29600,16000,22800,23121.42,4.05,0,2246,22966,22882,22766,22682,22566,22925,22725,734,6800,5000,17320,50,1,14409333,3329,5.12,0.44,12,0.19,4512.00,52584.00,30250,20241017,-23.64,20700,20250409,11.59,25150,-8.15,20250102,20700,11.59,20250409,30250,-23.64,20241017,20700,11.59,20250409,0.46,Y,005090,5000,733 억,,584098,N,N,464,N,00,N 20250422,140203,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,350,2,1.54,549354800,23759,222.71,22900,23400,22800,29600,16000,22800,23121.97,4.05,0,2115,22966,22882,22766,22682,22566,22925,22725,734,6800,5000,17320,50,1,14409333,3336,5.13,0.44,12,0.16,4512.00,52584.00,30250,20241017,-23.47,20700,20250409,11.84,25150,-7.95,20250102,20700,11.84,20250409,30250,-23.47,20241017,20700,11.84,20250409,0.46,Y,005090,5000,733 억,,584098,N,N,464,N,00,N diff --git a/005110/price/prices-20250401.csv b/005110/price/prices-20250401.csv index f0c3e1a9ec91..5264f1810087 100644 --- a/005110/price/prices-20250401.csv +++ b/005110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160202,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240412,0.00,1254,20240412,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240423,1254,0.00,20240423,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250423,150204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240412,0.00,1254,20240412,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240423,1254,0.00,20240423,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250423,140204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240412,0.00,1254,20240412,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240423,1254,0.00,20240423,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250423,130204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240412,0.00,1254,20240412,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240423,1254,0.00,20240423,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250423,120204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240412,0.00,1254,20240412,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240423,1254,0.00,20240423,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250423,110204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240412,0.00,1254,20240412,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240423,1254,0.00,20240423,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250423,100205,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240412,0.00,1254,20240412,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240423,1254,0.00,20240423,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N +20250423,090206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240412,0.00,1254,20240412,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240423,1254,0.00,20240423,0.00,Y,005110,500,93 억,,3122112,N,N,0,N,00,N 20250422,160200,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240411,0.00,1254,20240411,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240422,1254,0.00,20240422,0.00,Y,005110,500,93 억,,3122572,N,N,0,N,00,N 20250422,150204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240411,0.00,1254,20240411,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240422,1254,0.00,20240422,0.00,Y,005110,500,93 억,,3122572,N,N,0,N,00,N 20250422,140204,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-1.43,-2.33,12,0.00,-874.00,-539.00,1254,20240411,0.00,1254,20240411,0.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240422,1254,0.00,20240422,0.00,Y,005110,500,93 억,,3122572,N,N,0,N,00,N diff --git a/005160/price/prices-20250401.csv b/005160/price/prices-20250401.csv index ab54524acfd7..fdaa7d79e271 100644 --- a/005160/price/prices-20250401.csv +++ b/005160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3910,110,2,2.89,628297814,162250,15.94,3840,3910,3810,4940,2660,3800,3872.36,5.14,0,23167,4326,4062,3856,3592,3386,4195,3725,542,1140,1000,2660,5,1,54244482,2121,-33.71,0.53,12,0.30,-116.00,7371.00,8450,20240617,-53.73,3250,20250407,20.31,4780,-18.20,20250115,3250,20.31,20250407,8450,-53.73,20240617,3250,20.31,20250407,1.39,Y,005160,1000,542 억,,2788683,N,N,3611,N,00,N +20250423,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3910,110,2,2.89,604152044,156056,15.33,3840,3910,3810,4940,2660,3800,3871.38,5.14,0,22009,4326,4062,3856,3592,3386,4195,3725,542,1140,1000,2660,5,1,54244482,2121,-33.71,0.53,12,0.29,-116.00,7371.00,8450,20240617,-53.73,3250,20250407,20.31,4780,-18.20,20250115,3250,20.31,20250407,8450,-53.73,20240617,3250,20.31,20250407,1.39,Y,005160,1000,542 억,,2788683,N,N,37922,N,00,N +20250423,140204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3890,90,2,2.37,537204019,138795,13.63,3840,3910,3810,4940,2660,3800,3870.49,5.14,0,14002,4326,4062,3856,3592,3386,4195,3725,542,1140,1000,2660,5,1,54244482,2110,-33.53,0.53,12,0.26,-116.00,7371.00,8450,20240617,-53.96,3250,20250407,19.69,4780,-18.62,20250115,3250,19.69,20250407,8450,-53.96,20240617,3250,19.69,20250407,1.39,Y,005160,1000,542 억,,2788683,N,N,37922,N,00,N +20250423,130204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3900,100,2,2.63,451454298,116700,11.46,3840,3910,3810,4940,2660,3800,3868.50,5.14,0,10791,4326,4062,3856,3592,3386,4195,3725,542,1140,1000,2660,5,1,54244482,2116,-33.62,0.53,12,0.22,-116.00,7371.00,8450,20240617,-53.85,3250,20250407,20.00,4780,-18.41,20250115,3250,20.00,20250407,8450,-53.85,20240617,3250,20.00,20250407,1.39,Y,005160,1000,542 억,,2788683,N,N,37922,N,00,N +20250423,120205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3885,85,2,2.24,406436430,105148,10.33,3840,3900,3810,4940,2660,3800,3865.37,5.14,0,6125,4326,4062,3856,3592,3386,4195,3725,542,1140,1000,2660,5,1,54244482,2107,-33.49,0.53,12,0.19,-116.00,7371.00,8450,20240617,-54.02,3250,20250407,19.54,4780,-18.72,20250115,3250,19.54,20250407,8450,-54.02,20240617,3250,19.54,20250407,1.39,Y,005160,1000,542 억,,2788683,N,N,37922,N,00,N +20250423,110204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3880,80,2,2.11,278862265,72352,7.11,3840,3880,3810,4940,2660,3800,3854.24,5.14,0,13477,4326,4062,3856,3592,3386,4195,3725,542,1140,1000,2660,5,1,54244482,2105,-33.45,0.53,12,0.13,-116.00,7371.00,8450,20240617,-54.08,3250,20250407,19.38,4780,-18.83,20250115,3250,19.38,20250407,8450,-54.08,20240617,3250,19.38,20250407,1.39,Y,005160,1000,542 억,,2788683,N,N,37922,N,00,N +20250423,100205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3845,45,2,1.18,179076540,46521,4.57,3840,3880,3810,4940,2660,3800,3849.37,5.14,0,2861,4326,4062,3856,3592,3386,4195,3725,542,1140,1000,2660,5,1,54244482,2086,-33.15,0.52,12,0.09,-116.00,7371.00,8450,20240617,-54.50,3250,20250407,18.31,4780,-19.56,20250115,3250,18.31,20250407,8450,-54.50,20240617,3250,18.31,20250407,1.39,Y,005160,1000,542 억,,2788683,N,N,37922,N,00,N +20250423,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3845,45,2,1.18,17142145,4458,0.44,3840,3880,3840,4940,2660,3800,3845.25,5.14,0,533,4326,4062,3856,3592,3386,4195,3725,542,1140,1000,2660,5,1,54244482,2086,-33.15,0.52,12,0.01,-116.00,7371.00,8450,20240617,-54.50,3250,20250407,18.31,4780,-19.56,20250115,3250,18.31,20250407,8450,-54.50,20240617,3250,18.31,20250407,1.39,Y,005160,1000,542 억,,2788683,N,N,37922,N,00,N 20250422,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3800,120,2,3.26,3968634205,1011464,1839.56,3650,4120,3650,4780,2580,3680,3923.88,5.25,0,-60508,3786,3732,3706,3652,3626,3720,3640,542,1100,1000,2570,5,1,54244482,2061,-32.76,0.52,12,1.86,-116.00,7371.00,8450,20240617,-55.03,3250,20250407,16.92,4780,-20.50,20250115,3250,16.92,20250407,8450,-55.03,20240617,3250,16.92,20250407,1.38,Y,005160,1000,542 억,,2849564,N,N,37922,N,00,N 20250422,150204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3810,130,2,3.53,3850526050,980390,1783.05,3650,4120,3650,4780,2580,3680,3927.55,5.25,0,-73859,3786,3732,3706,3652,3626,3720,3640,542,1100,1000,2570,5,1,54244482,2067,-32.84,0.52,12,1.81,-116.00,7371.00,8450,20240617,-54.91,3250,20250407,17.23,4780,-20.29,20250115,3250,17.23,20250407,8450,-54.91,20240617,3250,17.23,20250407,1.38,Y,005160,1000,542 억,,2849564,N,N,2520,N,00,N 20250422,140204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3755,75,2,2.04,3779904775,961715,1749.08,3650,4120,3650,4780,2580,3680,3930.38,5.25,0,-80478,3786,3732,3706,3652,3626,3720,3640,542,1100,1000,2570,5,1,54244482,2037,-32.37,0.51,12,1.77,-116.00,7371.00,8450,20240617,-55.56,3250,20250407,15.54,4780,-21.44,20250115,3250,15.54,20250407,8450,-55.56,20240617,3250,15.54,20250407,1.38,Y,005160,1000,542 억,,2849564,N,N,2520,N,00,N diff --git a/005180/price/prices-20250401.csv b/005180/price/prices-20250401.csv index eb4f485ddcd3..a5574f8fd236 100644 --- a/005180/price/prices-20250401.csv +++ b/005180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94500,-900,5,-0.94,3815545500,40007,122.37,95600,96200,94500,124000,66800,95400,95371.97,21.78,0,-4661,96266,95832,95266,94832,94266,96050,95050,498,28600,5000,68680,100,1,9851241,9309,9.02,1.25,12,0.41,10479.00,75557.00,118400,20240611,-20.19,57800,20240415,63.49,100400,-5.88,20250403,70100,34.81,20250131,118400,-20.19,20240611,59200,59.63,20240909,0.59,Y,005180,5000,497 억,,2145601,N,N,864,N,00,N +20250423,150205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94700,-700,5,-0.73,3448078600,36126,110.50,95600,96200,94600,124000,66800,95400,95445.90,21.78,0,-4674,96266,95832,95266,94832,94266,96050,95050,498,28600,5000,68680,100,1,9851241,9329,9.04,1.25,12,0.37,10479.00,75557.00,118400,20240611,-20.02,57800,20240415,63.84,100400,-5.68,20250403,70100,35.09,20250131,118400,-20.02,20240611,59200,59.97,20240909,0.59,Y,005180,5000,497 억,,2145601,N,N,597,N,00,N +20250423,140205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95200,-200,5,-0.21,2786339900,29155,89.18,95600,96200,95000,124000,66800,95400,95569.88,21.78,0,-3818,96266,95832,95266,94832,94266,96050,95050,498,28600,5000,68680,100,1,9851241,9378,9.08,1.26,12,0.30,10479.00,75557.00,118400,20240611,-19.59,57800,20240415,64.71,100400,-5.18,20250403,70100,35.81,20250131,118400,-19.59,20240611,59200,60.81,20240909,0.59,Y,005180,5000,497 억,,2145601,N,N,597,N,00,N +20250423,130204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95500,100,2,0.10,2259435450,23623,72.26,95600,96200,95100,124000,66800,95400,95645.58,21.78,0,-1905,96266,95832,95266,94832,94266,96050,95050,498,28600,5000,68680,100,1,9851241,9408,9.11,1.26,12,0.24,10479.00,75557.00,118400,20240611,-19.34,57800,20240415,65.22,100400,-4.88,20250403,70100,36.23,20250131,118400,-19.34,20240611,59200,61.32,20240909,0.59,Y,005180,5000,497 억,,2145601,N,N,597,N,00,N +20250423,120205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95500,100,2,0.10,1760709100,18391,56.25,95600,96200,95300,124000,66800,95400,95737.54,21.78,0,661,96266,95832,95266,94832,94266,96050,95050,498,28600,5000,68680,100,1,9851241,9408,9.11,1.26,12,0.19,10479.00,75557.00,118400,20240611,-19.34,57800,20240415,65.22,100400,-4.88,20250403,70100,36.23,20250131,118400,-19.34,20240611,59200,61.32,20240909,0.59,Y,005180,5000,497 억,,2145601,N,N,597,N,00,N +20250423,110205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95700,300,2,0.31,1354517900,14138,43.24,95600,96200,95300,124000,66800,95400,95806.90,21.78,0,985,96266,95832,95266,94832,94266,96050,95050,498,28600,5000,68680,100,1,9851241,9428,9.13,1.27,12,0.14,10479.00,75557.00,118400,20240611,-19.17,57800,20240415,65.57,100400,-4.68,20250403,70100,36.52,20250131,118400,-19.17,20240611,59200,61.66,20240909,0.59,Y,005180,5000,497 억,,2145601,N,N,597,N,00,N +20250423,100205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96200,800,2,0.84,886108300,9253,28.30,95600,96200,95300,124000,66800,95400,95764.43,21.78,0,1945,96266,95832,95266,94832,94266,96050,95050,498,28600,5000,68680,100,1,9851241,9477,9.18,1.27,12,0.09,10479.00,75557.00,118400,20240611,-18.75,57800,20240415,66.44,100400,-4.18,20250403,70100,37.23,20250131,118400,-18.75,20240611,59200,62.50,20240909,0.59,Y,005180,5000,497 억,,2145601,N,N,597,N,00,N +20250423,090206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95400,0,3,0.00,32749600,343,1.05,95600,95800,95300,124000,66800,95400,95479.88,21.78,0,-186,96266,95832,95266,94832,94266,96050,95050,498,28600,5000,68680,100,1,9851241,9398,9.10,1.26,12,0.00,10479.00,75557.00,118400,20240611,-19.43,57800,20240415,65.05,100400,-4.98,20250403,70100,36.09,20250131,118400,-19.43,20240611,59200,61.15,20240909,0.59,Y,005180,5000,497 억,,2145601,N,N,597,N,00,N 20250422,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95400,-400,5,-0.42,3110488050,32693,83.15,94700,95700,94700,124500,67100,95800,95142.17,21.74,0,10709,98200,97000,95800,94600,93400,97000,94600,498,28700,5000,68970,100,1,9851241,9398,9.10,1.26,12,0.33,10479.00,75557.00,118400,20240611,-19.43,56200,20240411,69.75,100400,-4.98,20250403,70100,36.09,20250131,118400,-19.43,20240611,59200,61.15,20240909,0.60,Y,005180,5000,497 억,,2141390,N,N,597,N,00,N 20250422,150204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94900,-900,5,-0.94,2834816700,29794,75.78,94700,95700,94700,124500,67100,95800,95147.23,21.74,0,9570,98200,97000,95800,94600,93400,97000,94600,498,28700,5000,68970,100,1,9851241,9349,9.06,1.26,12,0.30,10479.00,75557.00,118400,20240611,-19.85,56200,20240411,68.86,100400,-5.48,20250403,70100,35.38,20250131,118400,-19.85,20240611,59200,60.30,20240909,0.60,Y,005180,5000,497 억,,2141390,N,N,436,N,00,N 20250422,140204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95000,-800,5,-0.84,2277244000,23921,60.84,94700,95700,94700,124500,67100,95800,95198.53,21.74,0,9188,98200,97000,95800,94600,93400,97000,94600,498,28700,5000,68970,100,1,9851241,9359,9.07,1.26,12,0.24,10479.00,75557.00,118400,20240611,-19.76,56200,20240411,69.04,100400,-5.38,20250403,70100,35.52,20250131,118400,-19.76,20240611,59200,60.47,20240909,0.60,Y,005180,5000,497 억,,2141390,N,N,436,N,00,N diff --git a/005250/price/prices-20250401.csv b/005250/price/prices-20250401.csv index ffc1d8fe8d5f..324a14048d93 100644 --- a/005250/price/prices-20250401.csv +++ b/005250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160202,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13550,90,2,0.67,613117460,45203,111.60,13480,13680,13400,17490,9430,13460,13563.65,9.93,0,3885,13680,13570,13380,13270,13080,13625,13325,253,4030,500,9960,10,1,47028210,6372,27.94,0.66,12,0.10,485.00,20434.00,18490,20240819,-26.72,12000,20250409,12.92,17320,-21.77,20250102,12000,12.92,20250409,18490,-26.72,20240819,12000,12.92,20250409,0.38,Y,005250,500,253 억,,4667867,N,N,1611,N,00,N +20250423,150205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13590,130,2,0.97,586214820,43221,106.71,13480,13680,13400,17490,9430,13460,13563.19,9.93,0,4226,13680,13570,13380,13270,13080,13625,13325,253,4030,500,9960,10,1,47028210,6391,28.02,0.67,12,0.09,485.00,20434.00,18490,20240819,-26.50,12000,20250409,13.25,17320,-21.54,20250102,12000,13.25,20250409,18490,-26.50,20240819,12000,13.25,20250409,0.38,Y,005250,500,253 억,,4667867,N,N,4838,N,00,N +20250423,140205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13570,110,2,0.82,405369530,29895,73.81,13480,13680,13400,17490,9430,13460,13559.78,9.93,0,3160,13680,13570,13380,13270,13080,13625,13325,253,4030,500,9960,10,1,47028210,6382,27.98,0.66,12,0.06,485.00,20434.00,18490,20240819,-26.61,12000,20250409,13.08,17320,-21.65,20250102,12000,13.08,20250409,18490,-26.61,20240819,12000,13.08,20250409,0.38,Y,005250,500,253 억,,4667867,N,N,4838,N,00,N +20250423,130205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13560,100,2,0.74,333092800,24564,60.65,13480,13680,13400,17490,9430,13460,13560.20,9.93,0,2437,13680,13570,13380,13270,13080,13625,13325,253,4030,500,9960,10,1,47028210,6377,27.96,0.66,12,0.05,485.00,20434.00,18490,20240819,-26.66,12000,20250409,13.00,17320,-21.71,20250102,12000,13.00,20250409,18490,-26.66,20240819,12000,13.00,20250409,0.38,Y,005250,500,253 억,,4667867,N,N,4838,N,00,N +20250423,120205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13560,100,2,0.74,276560310,20396,50.36,13480,13680,13400,17490,9430,13460,13559.54,9.93,0,2878,13680,13570,13380,13270,13080,13625,13325,253,4030,500,9960,10,1,47028210,6377,27.96,0.66,12,0.04,485.00,20434.00,18490,20240819,-26.66,12000,20250409,13.00,17320,-21.71,20250102,12000,13.00,20250409,18490,-26.66,20240819,12000,13.00,20250409,0.38,Y,005250,500,253 억,,4667867,N,N,4838,N,00,N +20250423,110205,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13520,60,2,0.45,216759240,15978,39.45,13480,13680,13400,17490,9430,13460,13566.11,9.93,0,2873,13680,13570,13380,13270,13080,13625,13325,253,4030,500,9960,10,1,47028210,6358,27.88,0.66,12,0.03,485.00,20434.00,18490,20240819,-26.88,12000,20250409,12.67,17320,-21.94,20250102,12000,12.67,20250409,18490,-26.88,20240819,12000,12.67,20250409,0.38,Y,005250,500,253 억,,4667867,N,N,4838,N,00,N +20250423,100206,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13590,130,2,0.97,159423550,11744,28.99,13480,13680,13400,17490,9430,13460,13574.89,9.93,0,3312,13680,13570,13380,13270,13080,13625,13325,253,4030,500,9960,10,1,47028210,6391,28.02,0.67,12,0.02,485.00,20434.00,18490,20240819,-26.50,12000,20250409,13.25,17320,-21.54,20250102,12000,13.25,20250409,18490,-26.50,20240819,12000,13.25,20250409,0.38,Y,005250,500,253 억,,4667867,N,N,4838,N,00,N +20250423,090207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13430,-30,5,-0.22,36890910,2734,6.75,13480,13550,13400,17490,9430,13460,13493.38,9.93,0,1500,13680,13570,13380,13270,13080,13625,13325,253,4030,500,9960,10,1,47028210,6316,27.69,0.66,12,0.01,485.00,20434.00,18490,20240819,-27.37,12000,20250409,11.92,17320,-22.46,20250102,12000,11.92,20250409,18490,-27.37,20240819,12000,11.92,20250409,0.38,Y,005250,500,253 억,,4667867,N,N,4838,N,00,N 20250422,160201,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13460,210,2,1.58,543588615,40504,248.32,13290,13490,13190,17220,9280,13250,13420.62,9.91,0,-9045,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6330,27.75,0.66,12,0.09,485.00,20434.00,18490,20240819,-27.20,12000,20250409,12.17,17320,-22.29,20250102,12000,12.17,20250409,18490,-27.20,20240819,12000,12.17,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,4838,N,00,N 20250422,150204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13460,210,2,1.58,482429995,35960,220.46,13290,13490,13190,17220,9280,13250,13415.74,9.91,0,-8218,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6330,27.75,0.66,12,0.08,485.00,20434.00,18490,20240819,-27.20,12000,20250409,12.17,17320,-22.29,20250102,12000,12.17,20250409,18490,-27.20,20240819,12000,12.17,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N 20250422,140204,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,13470,220,2,1.66,418065725,31181,191.17,13290,13490,13190,17220,9280,13250,13407.71,9.91,0,-5317,13496,13372,13246,13122,12996,13310,13060,253,3970,500,9800,10,1,47028210,6335,27.77,0.66,12,0.07,485.00,20434.00,18490,20240819,-27.15,12000,20250409,12.25,17320,-22.23,20250102,12000,12.25,20250409,18490,-27.15,20240819,12000,12.25,20250409,0.38,Y,005250,500,253 억,,4661844,N,N,1564,N,00,N diff --git a/005290/price/prices-20250401.csv b/005290/price/prices-20250401.csv index dcc0e5de40eb..3147c4169276 100644 --- a/005290/price/prices-20250401.csv +++ b/005290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160203,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29650,300,2,1.02,10822743825,363863,83.43,30050,30200,29500,38150,20550,29350,29744.56,9.79,0,-11608,30350,29850,29450,28950,28550,30100,29200,257,8800,500,21130,50,1,51414494,15244,9.85,1.53,12,0.71,3010.00,19400.00,49450,20240509,-40.04,20200,20241209,46.78,33600,-11.76,20250225,20250,46.42,20250102,49450,-40.04,20240509,20200,46.78,20241209,2.61,Y,005290,500,257 억,,5031728,N,N,36484,N,00,N +20250423,150205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29600,250,2,0.85,10086674600,339028,77.73,30050,30200,29500,38150,20550,29350,29751.74,9.79,0,-11371,30350,29850,29450,28950,28550,30100,29200,257,8800,500,21130,50,1,51414494,15219,9.83,1.53,12,0.66,3010.00,19400.00,49450,20240509,-40.14,20200,20241209,46.53,33600,-11.90,20250225,20250,46.17,20250102,49450,-40.14,20240509,20200,46.53,20241209,2.61,Y,005290,500,257 억,,5031728,N,N,70741,N,00,N +20250423,140205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29550,200,2,0.68,8197179925,275135,63.08,30050,30200,29550,38150,20550,29350,29793.30,9.79,0,-13958,30350,29850,29450,28950,28550,30100,29200,257,8800,500,21130,50,1,51414494,15193,9.82,1.52,12,0.54,3010.00,19400.00,49450,20240509,-40.24,20200,20241209,46.29,33600,-12.05,20250225,20250,45.93,20250102,49450,-40.24,20240509,20200,46.29,20241209,2.61,Y,005290,500,257 억,,5031728,N,N,70741,N,00,N +20250423,130205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29700,350,2,1.19,7317484250,245439,56.27,30050,30200,29550,38150,20550,29350,29813.86,9.79,0,-18844,30350,29850,29450,28950,28550,30100,29200,257,8800,500,21130,50,1,51414494,15270,9.87,1.53,12,0.48,3010.00,19400.00,49450,20240509,-39.94,20200,20241209,47.03,33600,-11.61,20250225,20250,46.67,20250102,49450,-39.94,20240509,20200,47.03,20241209,2.61,Y,005290,500,257 억,,5031728,N,N,70741,N,00,N +20250423,120205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29800,450,2,1.53,6310667325,211471,48.49,30050,30200,29550,38150,20550,29350,29841.76,9.79,0,-16133,30350,29850,29450,28950,28550,30100,29200,257,8800,500,21130,50,1,51414494,15322,9.90,1.54,12,0.41,3010.00,19400.00,49450,20240509,-39.74,20200,20241209,47.52,33600,-11.31,20250225,20250,47.16,20250102,49450,-39.74,20240509,20200,47.52,20241209,2.61,Y,005290,500,257 억,,5031728,N,N,70741,N,00,N +20250423,110205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29650,300,2,1.02,5698429950,190868,43.76,30050,30200,29550,38150,20550,29350,29855.34,9.79,0,-13819,30350,29850,29450,28950,28550,30100,29200,257,8800,500,21130,50,1,51414494,15244,9.85,1.53,12,0.37,3010.00,19400.00,49450,20240509,-40.04,20200,20241209,46.78,33600,-11.76,20250225,20250,46.42,20250102,49450,-40.04,20240509,20200,46.78,20241209,2.61,Y,005290,500,257 억,,5031728,N,N,70741,N,00,N +20250423,100206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29800,450,2,1.53,4636091325,155119,35.57,30050,30200,29700,38150,20550,29350,29887.32,9.79,0,-11335,30350,29850,29450,28950,28550,30100,29200,257,8800,500,21130,50,1,51414494,15322,9.90,1.54,12,0.30,3010.00,19400.00,49450,20240509,-39.74,20200,20241209,47.52,33600,-11.31,20250225,20250,47.16,20250102,49450,-39.74,20240509,20200,47.52,20241209,2.61,Y,005290,500,257 억,,5031728,N,N,70741,N,00,N +20250423,090207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,30000,650,2,2.21,883152300,29409,6.74,30050,30200,29800,38150,20550,29350,30030.00,9.79,0,-8104,30350,29850,29450,28950,28550,30100,29200,257,8800,500,21130,50,1,51414494,15424,9.97,1.55,12,0.06,3010.00,19400.00,49450,20240509,-39.33,20200,20241209,48.51,33600,-10.71,20250225,20250,48.15,20250102,49450,-39.33,20240509,20200,48.51,20241209,2.61,Y,005290,500,257 억,,5031728,N,N,70741,N,00,N 20250422,160202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29350,-50,5,-0.17,12884616000,436143,67.73,29100,29950,29050,38200,20600,29400,29542.21,9.86,0,-34791,31166,30282,28866,27982,26566,30725,28425,257,8800,500,21160,50,1,51414494,15090,9.75,1.51,12,0.85,3010.00,19400.00,49450,20240509,-40.65,20200,20241209,45.30,33600,-12.65,20250225,20250,44.94,20250102,49450,-40.65,20240509,20200,45.30,20241209,2.63,Y,005290,500,257 억,,5067134,N,N,70741,N,00,N 20250422,150205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29550,150,2,0.51,11211071975,379260,58.90,29100,29950,29050,38200,20600,29400,29560.43,9.86,0,-28063,31166,30282,28866,27982,26566,30725,28425,257,8800,500,21160,50,1,51414494,15193,9.82,1.52,12,0.74,3010.00,19400.00,49450,20240509,-40.24,20200,20241209,46.29,33600,-12.05,20250225,20250,45.93,20250102,49450,-40.24,20240509,20200,46.29,20241209,2.63,Y,005290,500,257 억,,5067134,N,N,34747,N,00,N 20250422,140205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29500,100,2,0.34,9398713950,317981,49.38,29100,29950,29050,38200,20600,29400,29557.52,9.86,0,-15116,31166,30282,28866,27982,26566,30725,28425,257,8800,500,21160,50,1,51414494,15167,9.80,1.52,12,0.62,3010.00,19400.00,49450,20240509,-40.34,20200,20241209,46.04,33600,-12.20,20250225,20250,45.68,20250102,49450,-40.34,20240509,20200,46.04,20241209,2.63,Y,005290,500,257 억,,5067134,N,N,34747,N,00,N diff --git a/005300/price/prices-20250401.csv b/005300/price/prices-20250401.csv index f9d377d0c1ec..f67c6a1ff26c 100644 --- a/005300/price/prices-20250401.csv +++ b/005300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160203,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,1000,2,0.94,812853300,7570,93.92,108200,108200,106400,138400,74600,106500,107378.24,12.08,0,1349,107900,107200,106600,105900,105300,106900,105600,46,31900,500,80940,100,1,9278884,9975,18.29,0.72,12,0.08,5878.00,149082.00,146100,20240617,-26.42,99500,20250211,8.04,114000,-5.70,20250324,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.14,Y,005300,500,46 억,,1120988,N,N,923,N,00,N +20250423,150206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,1000,2,0.94,655148600,6103,75.72,108200,108200,106400,138400,74600,106500,107348.62,12.08,0,1045,107900,107200,106600,105900,105300,106900,105600,46,31900,500,80940,100,1,9278884,9975,18.29,0.72,12,0.07,5878.00,149082.00,146100,20240617,-26.42,99500,20250211,8.04,114000,-5.70,20250324,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.14,Y,005300,500,46 억,,1120988,N,N,1025,N,00,N +20250423,140206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107600,1100,2,1.03,509035300,4744,58.86,108200,108200,106400,138400,74600,106500,107300.86,12.08,0,989,107900,107200,106600,105900,105300,106900,105600,46,31900,500,80940,100,1,9278884,9984,18.31,0.72,12,0.05,5878.00,149082.00,146100,20240617,-26.35,99500,20250211,8.14,114000,-5.61,20250324,99500,8.14,20250211,146100,-26.35,20240617,99500,8.14,20250211,0.14,Y,005300,500,46 억,,1120988,N,N,1025,N,00,N +20250423,130205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107600,1100,2,1.03,449869400,4194,52.03,108200,108200,106400,138400,74600,106500,107265.00,12.08,0,816,107900,107200,106600,105900,105300,106900,105600,46,31900,500,80940,100,1,9278884,9984,18.31,0.72,12,0.05,5878.00,149082.00,146100,20240617,-26.35,99500,20250211,8.14,114000,-5.61,20250324,99500,8.14,20250211,146100,-26.35,20240617,99500,8.14,20250211,0.14,Y,005300,500,46 억,,1120988,N,N,1025,N,00,N +20250423,120206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,1000,2,0.94,304574200,2842,35.26,108200,108200,106400,138400,74600,106500,107168.97,12.08,0,201,107900,107200,106600,105900,105300,106900,105600,46,31900,500,80940,100,1,9278884,9975,18.29,0.72,12,0.03,5878.00,149082.00,146100,20240617,-26.42,99500,20250211,8.04,114000,-5.70,20250324,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.14,Y,005300,500,46 억,,1120988,N,N,1025,N,00,N +20250423,110206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107100,600,2,0.56,240215800,2242,27.82,108200,108200,106400,138400,74600,106500,107143.53,12.08,0,224,107900,107200,106600,105900,105300,106900,105600,46,31900,500,80940,100,1,9278884,9938,18.22,0.72,12,0.02,5878.00,149082.00,146100,20240617,-26.69,99500,20250211,7.64,114000,-6.05,20250324,99500,7.64,20250211,146100,-26.69,20240617,99500,7.64,20250211,0.14,Y,005300,500,46 억,,1120988,N,N,1025,N,00,N +20250423,100206,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107500,1000,2,0.94,163215600,1524,18.91,108200,108200,106400,138400,74600,106500,107096.85,12.08,0,206,107900,107200,106600,105900,105300,106900,105600,46,31900,500,80940,100,1,9278884,9975,18.29,0.72,12,0.02,5878.00,149082.00,146100,20240617,-26.42,99500,20250211,8.04,114000,-5.70,20250324,99500,8.04,20250211,146100,-26.42,20240617,99500,8.04,20250211,0.14,Y,005300,500,46 억,,1120988,N,N,1025,N,00,N +20250423,090207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107300,800,2,0.75,8292900,77,0.96,108200,108200,106900,138400,74600,106500,107700.00,12.08,0,-19,107900,107200,106600,105900,105300,106900,105600,46,31900,500,80940,100,1,9278884,9956,18.25,0.72,12,0.00,5878.00,149082.00,146100,20240617,-26.56,99500,20250211,7.84,114000,-5.88,20250324,99500,7.84,20250211,146100,-26.56,20240617,99500,7.84,20250211,0.14,Y,005300,500,46 억,,1120988,N,N,1025,N,00,N 20250422,160202,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106500,-500,5,-0.47,859622750,8060,156.35,106800,107300,106000,139100,74900,107000,106653.14,12.07,0,469,108466,107732,106866,106132,105266,107300,105700,46,32100,500,81320,100,1,9278884,9882,18.12,0.71,12,0.09,5878.00,149082.00,146100,20240617,-27.10,99500,20250211,7.04,114000,-6.58,20250324,99500,7.04,20250211,146100,-27.10,20240617,99500,7.04,20250211,0.14,Y,005300,500,46 억,,1119535,N,N,1015,N,00,N 20250422,150205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106500,-500,5,-0.47,815214850,7643,148.26,106800,107300,106000,139100,74900,107000,106661.63,12.07,0,428,108466,107732,106866,106132,105266,107300,105700,46,32100,500,81320,100,1,9278884,9882,18.12,0.71,12,0.08,5878.00,149082.00,146100,20240617,-27.10,99500,20250211,7.04,114000,-6.58,20250324,99500,7.04,20250211,146100,-27.10,20240617,99500,7.04,20250211,0.14,Y,005300,500,46 억,,1119535,N,N,617,N,00,N 20250422,140205,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106700,-300,5,-0.28,689928650,6467,125.45,106800,107300,106000,139100,74900,107000,106684.50,12.07,0,478,108466,107732,106866,106132,105266,107300,105700,46,32100,500,81320,100,1,9278884,9901,18.15,0.72,12,0.07,5878.00,149082.00,146100,20240617,-26.97,99500,20250211,7.24,114000,-6.40,20250324,99500,7.24,20250211,146100,-26.97,20240617,99500,7.24,20250211,0.14,Y,005300,500,46 억,,1119535,N,N,617,N,00,N diff --git a/005320/price/prices-20250401.csv b/005320/price/prices-20250401.csv index 41bb18f17670..54492609a595 100644 --- a/005320/price/prices-20250401.csv +++ b/005320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,441,23,2,5.50,26341526,60557,20.83,425,441,421,543,293,418,434.99,1.53,0,4580,464,440,429,405,394,435,400,338,125,500,270,1,1,67522221,298,-8.82,0.28,12,0.09,-50.00,1574.00,635,20240516,-30.55,362,20241209,21.82,607,-27.35,20250124,397,11.08,20250409,635,-30.55,20240516,362,21.82,20241209,0.49,Y,005320,500,337 억,,1031594,N,N,29,N,00,N +20250423,150206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,436,18,2,4.31,24091515,55444,19.07,425,441,421,543,293,418,434.52,1.53,0,2617,464,440,429,405,394,435,400,338,125,500,270,1,1,67522221,294,-8.72,0.28,12,0.08,-50.00,1574.00,635,20240516,-31.34,362,20241209,20.44,607,-28.17,20250124,397,9.82,20250409,635,-31.34,20240516,362,20.44,20241209,0.49,Y,005320,500,337 억,,1031594,N,N,17,N,00,N +20250423,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,439,21,2,5.02,22234530,51203,17.61,425,441,421,543,293,418,434.24,1.53,0,2390,464,440,429,405,394,435,400,338,125,500,270,1,1,67522221,296,-8.78,0.28,12,0.08,-50.00,1574.00,635,20240516,-30.87,362,20241209,21.27,607,-27.68,20250124,397,10.58,20250409,635,-30.87,20240516,362,21.27,20241209,0.49,Y,005320,500,337 억,,1031594,N,N,17,N,00,N +20250423,130206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,438,20,2,4.78,18821818,43405,14.93,425,441,421,543,293,418,433.63,1.53,0,1785,464,440,429,405,394,435,400,338,125,500,270,1,1,67522221,296,-8.76,0.28,12,0.06,-50.00,1574.00,635,20240516,-31.02,362,20241209,20.99,607,-27.84,20250124,397,10.33,20250409,635,-31.02,20240516,362,20.99,20241209,0.49,Y,005320,500,337 억,,1031594,N,N,17,N,00,N +20250423,120206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,436,18,2,4.31,17454983,40275,13.85,425,441,421,543,293,418,433.39,1.53,0,2065,464,440,429,405,394,435,400,338,125,500,270,1,1,67522221,294,-8.72,0.28,12,0.06,-50.00,1574.00,635,20240516,-31.34,362,20241209,20.44,607,-28.17,20250124,397,9.82,20250409,635,-31.34,20240516,362,20.44,20241209,0.49,Y,005320,500,337 억,,1031594,N,N,17,N,00,N +20250423,110206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,440,22,2,5.26,13206483,30522,10.50,425,440,421,543,293,418,432.69,1.53,0,265,464,440,429,405,394,435,400,338,125,500,270,1,1,67522221,297,-8.80,0.28,12,0.05,-50.00,1574.00,635,20240516,-30.71,362,20241209,21.55,607,-27.51,20250124,397,10.83,20250409,635,-30.71,20240516,362,21.55,20241209,0.49,Y,005320,500,337 억,,1031594,N,N,17,N,00,N +20250423,100206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,436,18,2,4.31,5238331,12241,4.21,425,438,421,543,293,418,427.93,1.53,0,-798,464,440,429,405,394,435,400,338,125,500,270,1,1,67522221,294,-8.72,0.28,12,0.02,-50.00,1574.00,635,20240516,-31.34,362,20241209,20.44,607,-28.17,20250124,397,9.82,20250409,635,-31.34,20240516,362,20.44,20241209,0.49,Y,005320,500,337 억,,1031594,N,N,17,N,00,N +20250423,090207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,425,7,2,1.67,628150,1478,0.51,425,425,425,543,293,418,425.00,1.53,0,0,464,440,429,405,394,435,400,338,125,500,270,1,1,67522221,287,-8.50,0.27,12,0.00,-50.00,1574.00,635,20240516,-33.07,362,20241209,17.40,607,-29.98,20250124,397,7.05,20250409,635,-33.07,20240516,362,17.40,20241209,0.49,Y,005320,500,337 억,,1031594,N,N,17,N,00,N 20250422,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,418,-10,5,-2.34,125683627,290538,222.78,428,453,418,556,300,428,432.59,1.50,0,43396,444,436,432,424,420,434,422,338,128,500,280,1,1,67522221,282,-8.36,0.27,12,0.43,-50.00,1574.00,635,20240516,-34.17,362,20241209,15.47,607,-31.14,20250124,397,5.29,20250409,635,-34.17,20240516,362,15.47,20241209,0.47,Y,005320,500,337 억,,1012186,N,N,17,N,00,N 20250422,150205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,429,1,2,0.23,117158451,270227,207.21,428,453,422,556,300,428,433.56,1.50,0,55047,444,436,432,424,420,434,422,338,128,500,280,1,1,67522221,290,-8.58,0.27,12,0.40,-50.00,1574.00,635,20240516,-32.44,362,20241209,18.51,607,-29.32,20250124,397,8.06,20250409,635,-32.44,20240516,362,18.51,20241209,0.47,Y,005320,500,337 억,,1012186,N,N,9,N,00,N 20250422,140205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,437,9,2,2.10,54866330,124932,95.80,428,453,427,556,300,428,439.17,1.50,0,6719,444,436,432,424,420,434,422,338,128,500,280,1,1,67522221,295,-8.74,0.28,12,0.19,-50.00,1574.00,635,20240516,-31.18,362,20241209,20.72,607,-28.01,20250124,397,10.08,20250409,635,-31.18,20240516,362,20.72,20241209,0.47,Y,005320,500,337 억,,1012186,N,N,9,N,00,N diff --git a/005360/price/prices-20250401.csv b/005360/price/prices-20250401.csv index be98729c49c5..6b015534208b 100644 --- a/005360/price/prices-20250401.csv +++ b/005360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,39249908,19135,48.03,2090,2090,2040,2670,1440,2055,2051.21,1.35,0,1522,2108,2081,2053,2026,1998,2067,2012,189,615,1000,1470,5,1,18897307,387,-7.30,0.42,12,0.10,-281.00,4845.00,3170,20240416,-35.33,1842,20250403,11.29,2250,-8.89,20250124,1842,11.29,20250403,3135,-34.61,20240514,1842,11.29,20250403,1.03,Y,005360,1000,188 억,,255578,N,N,22,N,00,N +20250423,150206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,27853467,13564,34.05,2090,2090,2040,2670,1440,2055,2053.48,1.35,0,745,2108,2081,2053,2026,1998,2067,2012,189,615,1000,1470,5,1,18897307,388,-7.31,0.42,12,0.07,-281.00,4845.00,3170,20240416,-35.17,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,1.03,Y,005360,1000,188 억,,255578,N,N,8,N,00,N +20250423,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,27457122,13371,33.56,2090,2090,2040,2670,1440,2055,2053.48,1.35,0,686,2108,2081,2053,2026,1998,2067,2012,189,615,1000,1470,5,1,18897307,388,-7.31,0.42,12,0.07,-281.00,4845.00,3170,20240416,-35.17,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,1.03,Y,005360,1000,188 억,,255578,N,N,8,N,00,N +20250423,130206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,21113630,10278,25.80,2090,2090,2040,2670,1440,2055,2054.25,1.35,0,585,2108,2081,2053,2026,1998,2067,2012,189,615,1000,1470,5,1,18897307,388,-7.31,0.42,12,0.05,-281.00,4845.00,3170,20240416,-35.17,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,1.03,Y,005360,1000,188 억,,255578,N,N,8,N,00,N +20250423,120206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,17831795,8681,21.79,2090,2090,2040,2670,1440,2055,2054.12,1.35,0,554,2108,2081,2053,2026,1998,2067,2012,189,615,1000,1470,5,1,18897307,388,-7.31,0.42,12,0.05,-281.00,4845.00,3170,20240416,-35.17,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,1.03,Y,005360,1000,188 억,,255578,N,N,8,N,00,N +20250423,110206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,16586860,8076,20.27,2090,2090,2040,2670,1440,2055,2053.85,1.35,0,687,2108,2081,2053,2026,1998,2067,2012,189,615,1000,1470,5,1,18897307,388,-7.31,0.42,12,0.04,-281.00,4845.00,3170,20240416,-35.17,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,1.03,Y,005360,1000,188 억,,255578,N,N,8,N,00,N +20250423,100207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,10,2,0.49,7850570,3808,9.56,2090,2090,2055,2670,1440,2055,2061.60,1.35,0,111,2108,2081,2053,2026,1998,2067,2012,189,615,1000,1470,5,1,18897307,390,-7.35,0.43,12,0.02,-281.00,4845.00,3170,20240416,-34.86,1842,20250403,12.11,2250,-8.22,20250124,1842,12.11,20250403,3135,-34.13,20240514,1842,12.11,20250403,1.03,Y,005360,1000,188 억,,255578,N,N,8,N,00,N +20250423,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,15,2,0.73,878535,422,1.06,2090,2090,2060,2670,1440,2055,2081.84,1.35,0,0,2108,2081,2053,2026,1998,2067,2012,189,615,1000,1470,5,1,18897307,391,-7.37,0.43,12,0.00,-281.00,4845.00,3170,20240416,-34.70,1842,20250403,12.38,2250,-8.00,20250124,1842,12.38,20250403,3135,-33.97,20240514,1842,12.38,20250403,1.03,Y,005360,1000,188 억,,255578,N,N,8,N,00,N 20250422,160202,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,15,2,0.74,82155154,39838,158.23,2060,2080,2025,2650,1430,2040,2062.23,1.35,0,131,2073,2056,2038,2021,2003,2047,2012,189,610,1000,1460,5,1,18897307,388,-7.31,0.42,12,0.21,-281.00,4845.00,3170,20240416,-35.17,1842,20250403,11.56,2250,-8.67,20250124,1842,11.56,20250403,3135,-34.45,20240514,1842,11.56,20250403,0.98,Y,005360,1000,188 억,,254966,N,N,8,N,00,N 20250422,150205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,35,2,1.72,70941449,34413,136.68,2060,2080,2025,2650,1430,2040,2061.47,1.35,0,-349,2073,2056,2038,2021,2003,2047,2012,189,610,1000,1460,5,1,18897307,392,-7.38,0.43,12,0.18,-281.00,4845.00,3170,20240416,-34.54,1842,20250403,12.65,2250,-7.78,20250124,1842,12.65,20250403,3135,-33.81,20240514,1842,12.65,20250403,0.98,Y,005360,1000,188 억,,254966,N,N,4,N,00,N 20250422,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,35,2,1.72,66148099,32100,127.49,2060,2080,2025,2650,1430,2040,2060.69,1.35,0,-310,2073,2056,2038,2021,2003,2047,2012,189,610,1000,1460,5,1,18897307,392,-7.38,0.43,12,0.17,-281.00,4845.00,3170,20240416,-34.54,1842,20250403,12.65,2250,-7.78,20250124,1842,12.65,20250403,3135,-33.81,20240514,1842,12.65,20250403,0.98,Y,005360,1000,188 억,,254966,N,N,4,N,00,N diff --git a/005380/price/prices-20250401.csv b/005380/price/prices-20250401.csv index 7c988fc082d9..25b09aaf1942 100644 --- a/005380/price/prices-20250401.csv +++ b/005380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160204,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190000,4400,2,2.37,114917981350,607448,154.68,188900,190400,187400,241000,130000,185600,189180.81,35.65,0,8183,188666,187132,186166,184632,183666,186650,184150,11580,55400,5000,141050,100,1,209416191,397891,4.13,0.47,12,0.29,46042.00,405094.00,299500,20240628,-36.56,175800,20250411,8.08,229000,-17.03,20250325,175800,8.08,20250411,299500,-36.56,20240628,175800,8.08,20250411,0.38,Y,005380,5000,11579 억,,74660755,N,N,20946,N,00,N +20250423,150207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,189900,4300,2,2.32,94908685900,502096,127.85,188900,190400,187400,241000,130000,185600,189024.98,35.65,0,-16980,188666,187132,186166,184632,183666,186650,184150,11580,55400,5000,141050,100,1,209416191,397681,4.12,0.47,12,0.24,46042.00,405094.00,299500,20240628,-36.59,175800,20250411,8.02,229000,-17.07,20250325,175800,8.02,20250411,299500,-36.59,20240628,175800,8.02,20250411,0.38,Y,005380,5000,11579 억,,74660755,N,N,28886,N,00,N +20250423,140207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,189900,4300,2,2.32,82298817700,435607,110.92,188900,190400,187400,241000,130000,185600,188929.05,35.65,0,4065,188666,187132,186166,184632,183666,186650,184150,11580,55400,5000,141050,100,1,209416191,397681,4.12,0.47,12,0.21,46042.00,405094.00,299500,20240628,-36.59,175800,20250411,8.02,229000,-17.07,20250325,175800,8.02,20250411,299500,-36.59,20240628,175800,8.02,20250411,0.38,Y,005380,5000,11579 억,,74660755,N,N,28886,N,00,N +20250423,130206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,189400,3800,2,2.05,62996585300,333877,85.02,188900,189700,187400,241000,130000,185600,188682.02,35.65,0,7684,188666,187132,186166,184632,183666,186650,184150,11580,55400,5000,141050,100,1,209416191,396634,4.11,0.47,12,0.16,46042.00,405094.00,299500,20240628,-36.76,175800,20250411,7.74,229000,-17.29,20250325,175800,7.74,20250411,299500,-36.76,20240628,175800,7.74,20250411,0.38,Y,005380,5000,11579 억,,74660755,N,N,28886,N,00,N +20250423,120207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,188500,2900,2,1.56,46252733400,245251,62.45,188900,189700,187400,241000,130000,185600,188593.45,35.65,0,16151,188666,187132,186166,184632,183666,186650,184150,11580,55400,5000,141050,100,1,209416191,394750,4.09,0.47,12,0.12,46042.00,405094.00,299500,20240628,-37.06,175800,20250411,7.22,229000,-17.69,20250325,175800,7.22,20250411,299500,-37.06,20240628,175800,7.22,20250411,0.38,Y,005380,5000,11579 억,,74660755,N,N,28886,N,00,N +20250423,110206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,188300,2700,2,1.45,38221008300,202658,51.60,188900,189700,187400,241000,130000,185600,188598.57,35.65,0,23315,188666,187132,186166,184632,183666,186650,184150,11580,55400,5000,141050,100,1,209416191,394331,4.09,0.46,12,0.10,46042.00,405094.00,299500,20240628,-37.13,175800,20250411,7.11,229000,-17.77,20250325,175800,7.11,20250411,299500,-37.13,20240628,175800,7.11,20250411,0.38,Y,005380,5000,11579 억,,74660755,N,N,28886,N,00,N +20250423,100207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,188000,2400,2,1.29,27128706650,143788,36.61,188900,189700,187400,241000,130000,185600,188671.56,35.65,0,21656,188666,187132,186166,184632,183666,186650,184150,11580,55400,5000,141050,100,1,209416191,393702,4.08,0.46,12,0.07,46042.00,405094.00,299500,20240628,-37.23,175800,20250411,6.94,229000,-17.90,20250325,175800,6.94,20250411,299500,-37.23,20240628,175800,6.94,20250411,0.38,Y,005380,5000,11579 억,,74660755,N,N,28886,N,00,N +20250423,090208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,188800,3200,2,1.72,3700889750,19591,4.99,188900,189200,188500,241000,130000,185600,188907.65,35.65,0,1226,188666,187132,186166,184632,183666,186650,184150,11580,55400,5000,141050,100,1,209416191,395378,4.10,0.47,12,0.01,46042.00,405094.00,299500,20240628,-36.96,175800,20250411,7.39,229000,-17.55,20250325,175800,7.39,20250411,299500,-36.96,20240628,175800,7.39,20250411,0.38,Y,005380,5000,11579 억,,74660755,N,N,28886,N,00,N 20250422,160203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,185600,-1700,5,-0.91,73192510350,392723,111.46,186100,187700,185200,243000,131200,187300,186373.30,35.69,0,-57064,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,388676,4.03,0.46,12,0.19,46042.00,405094.00,299500,20240628,-38.03,175800,20250411,5.57,229000,-18.95,20250325,175800,5.57,20250411,299500,-38.03,20240628,175800,5.57,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,28886,N,00,N 20250422,150206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,185350,-1950,5,-1.04,59976374700,321476,91.24,186100,187700,185200,243000,131200,187300,186565.64,35.69,0,-49553,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,388153,4.03,0.46,12,0.15,46042.00,405094.00,299500,20240628,-38.11,175800,20250411,5.43,229000,-19.06,20250325,175800,5.43,20250411,299500,-38.11,20240628,175800,5.43,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N 20250422,140206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,186050,-1250,5,-0.67,45848337200,245385,69.64,186100,187700,185900,243000,131200,187300,186842.46,35.69,0,-35867,190500,188900,187200,185600,183900,188050,184750,11580,55700,5000,142340,100,1,209416191,389619,4.04,0.46,12,0.12,46042.00,405094.00,299500,20240628,-37.88,175800,20250411,5.83,229000,-18.76,20250325,175800,5.83,20250411,299500,-37.88,20240628,175800,5.83,20250411,0.39,Y,005380,5000,11579 억,,74741729,N,N,47178,N,00,N diff --git a/005390/price/prices-20250401.csv b/005390/price/prices-20250401.csv index 698fd9e36af6..75a5df31abca 100644 --- a/005390/price/prices-20250401.csv +++ b/005390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,20,2,0.97,143831735,69481,65.83,2065,2095,2050,2670,1440,2055,2070.09,0.46,0,-15874,2081,2067,2051,2037,2021,2070,2040,719,615,500,1560,5,1,143708390,2982,4.04,0.62,06,0.05,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2285,-9.19,20250122,2015,2.98,20250409,2840,-26.94,20240724,1771,17.17,20240423,0.59,Y,005390,500,718 억,,663979,N,N,5320,N,00,N +20250423,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,15,2,0.73,133640695,64558,61.17,2065,2095,2050,2670,1440,2055,2070.09,0.46,0,-13981,2081,2067,2051,2037,2021,2070,2040,719,615,500,1560,5,1,143708390,2975,4.04,0.61,06,0.04,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2285,-9.41,20250122,2015,2.73,20250409,2840,-27.11,20240724,1771,16.88,20240423,0.59,Y,005390,500,718 억,,663979,N,N,7372,N,00,N +20250423,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,5,2,0.24,126726830,61219,58.00,2065,2095,2050,2670,1440,2055,2070.06,0.46,0,-14777,2081,2067,2051,2037,2021,2070,2040,719,615,500,1560,5,1,143708390,2960,4.02,0.61,06,0.04,513.00,3372.00,2840,20240724,-27.46,1754,20240419,17.45,2285,-9.85,20250122,2015,2.23,20250409,2840,-27.46,20240724,1771,16.32,20240423,0.59,Y,005390,500,718 억,,663979,N,N,7372,N,00,N +20250423,130206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,30,2,1.46,118849590,57406,54.39,2065,2095,2050,2670,1440,2055,2070.33,0.46,0,-16688,2081,2067,2051,2037,2021,2070,2040,719,615,500,1560,5,1,143708390,2996,4.06,0.62,06,0.04,513.00,3372.00,2840,20240724,-26.58,1754,20240419,18.87,2285,-8.75,20250122,2015,3.47,20250409,2840,-26.58,20240724,1771,17.73,20240423,0.59,Y,005390,500,718 억,,663979,N,N,7372,N,00,N +20250423,120207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,60621255,29363,27.82,2065,2095,2050,2670,1440,2055,2064.55,0.46,0,-4901,2081,2067,2051,2037,2021,2070,2040,719,615,500,1560,5,1,143708390,2953,4.01,0.61,06,0.02,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2285,-10.07,20250122,2015,1.99,20250409,2840,-27.64,20240724,1771,16.04,20240423,0.59,Y,005390,500,718 억,,663979,N,N,7372,N,00,N +20250423,110207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,5,2,0.24,54400080,26339,24.96,2065,2095,2050,2670,1440,2055,2065.38,0.46,0,-5592,2081,2067,2051,2037,2021,2070,2040,719,615,500,1560,5,1,143708390,2960,4.02,0.61,06,0.02,513.00,3372.00,2840,20240724,-27.46,1754,20240419,17.45,2285,-9.85,20250122,2015,2.23,20250409,2840,-27.46,20240724,1771,16.32,20240423,0.59,Y,005390,500,718 억,,663979,N,N,7372,N,00,N +20250423,100207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,10,2,0.49,47539515,23004,21.80,2065,2095,2050,2670,1440,2055,2066.58,0.46,0,-5623,2081,2067,2051,2037,2021,2070,2040,719,615,500,1560,5,1,143708390,2968,4.03,0.61,06,0.02,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2285,-9.63,20250122,2015,2.48,20250409,2840,-27.29,20240724,1771,16.60,20240423,0.59,Y,005390,500,718 억,,663979,N,N,7372,N,00,N +20250423,090208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,10,2,0.49,22715,11,0.01,2065,2065,2065,2670,1440,2055,2065.00,0.46,0,0,2081,2067,2051,2037,2021,2070,2040,719,615,500,1560,5,1,143708390,2968,4.03,0.61,06,0.00,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2285,-9.63,20250122,2015,2.48,20250409,2840,-27.29,20240724,1771,16.60,20240423,0.59,Y,005390,500,718 억,,663979,N,N,7372,N,00,N 20250422,160203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,216484730,105507,54.87,2055,2065,2035,2670,1440,2055,2051.85,0.45,0,19028,2108,2081,2053,2026,1998,2067,2012,719,615,500,1560,5,1,143708390,2953,4.01,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2285,-10.07,20250122,2015,1.99,20250409,2840,-27.64,20240724,1771,16.04,20240423,0.64,Y,005390,500,718 억,,646414,N,N,7372,N,00,N 20250422,150206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,205067925,99946,51.98,2055,2065,2035,2670,1440,2055,2051.79,0.45,0,14899,2108,2081,2053,2026,1998,2067,2012,719,615,500,1560,5,1,143708390,2953,4.01,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2285,-10.07,20250122,2015,1.99,20250409,2840,-27.64,20240724,1771,16.04,20240423,0.64,Y,005390,500,718 억,,646414,N,N,172,N,00,N 20250422,140206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,0,3,0.00,196520705,95777,49.81,2055,2065,2035,2670,1440,2055,2051.86,0.45,0,13574,2108,2081,2053,2026,1998,2067,2012,719,615,500,1560,5,1,143708390,2953,4.01,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.64,1754,20240419,17.16,2285,-10.07,20250122,2015,1.99,20250409,2840,-27.64,20240724,1771,16.04,20240423,0.64,Y,005390,500,718 억,,646414,N,N,172,N,00,N diff --git a/005420/price/prices-20250401.csv b/005420/price/prices-20250401.csv index 03076c8ce431..6bee7dbf40b8 100644 --- a/005420/price/prices-20250401.csv +++ b/005420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15500,1180,2,8.24,3600085780,235438,184.86,14650,15590,14620,18610,10030,14320,15291.02,7.54,0,70853,15066,14692,14426,14052,13786,14560,13920,384,4290,1000,10310,10,1,38408228,5953,-9.20,2.59,12,0.61,-1684.00,5976.00,33150,20240611,-53.24,12900,20250409,20.16,21900,-29.22,20250220,12900,20.16,20250409,33150,-53.24,20240611,12900,20.16,20250409,1.17,Y,005420,1000,384 억,,2896162,N,N,14177,N,00,N +20250423,150207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15510,1190,2,8.31,3341561885,218773,171.78,14650,15590,14620,18610,10030,14320,15274.11,7.54,0,69823,15066,14692,14426,14052,13786,14560,13920,384,4290,1000,10310,10,1,38408228,5957,-9.21,2.60,12,0.57,-1684.00,5976.00,33150,20240611,-53.21,12900,20250409,20.23,21900,-29.18,20250220,12900,20.23,20250409,33150,-53.21,20240611,12900,20.23,20250409,1.17,Y,005420,1000,384 억,,2896162,N,N,20560,N,00,N +20250423,140207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15440,1120,2,7.82,3041449780,199332,156.51,14650,15590,14620,18610,10030,14320,15258.22,7.54,0,73044,15066,14692,14426,14052,13786,14560,13920,384,4290,1000,10310,10,1,38408228,5930,-9.17,2.58,12,0.52,-1684.00,5976.00,33150,20240611,-53.42,12900,20250409,19.69,21900,-29.50,20250220,12900,19.69,20250409,33150,-53.42,20240611,12900,19.69,20250409,1.17,Y,005420,1000,384 억,,2896162,N,N,20560,N,00,N +20250423,130207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15510,1190,2,8.31,2779862280,182395,143.21,14650,15590,14620,18610,10030,14320,15240.90,7.54,0,69660,15066,14692,14426,14052,13786,14560,13920,384,4290,1000,10310,10,1,38408228,5957,-9.21,2.60,12,0.47,-1684.00,5976.00,33150,20240611,-53.21,12900,20250409,20.23,21900,-29.18,20250220,12900,20.23,20250409,33150,-53.21,20240611,12900,20.23,20250409,1.17,Y,005420,1000,384 억,,2896162,N,N,20560,N,00,N +20250423,120207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15510,1190,2,8.31,2414781790,158895,124.76,14650,15590,14620,18610,10030,14320,15197.35,7.54,0,69677,15066,14692,14426,14052,13786,14560,13920,384,4290,1000,10310,10,1,38408228,5957,-9.21,2.60,12,0.41,-1684.00,5976.00,33150,20240611,-53.21,12900,20250409,20.23,21900,-29.18,20250220,12900,20.23,20250409,33150,-53.21,20240611,12900,20.23,20250409,1.17,Y,005420,1000,384 억,,2896162,N,N,20560,N,00,N +20250423,110207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15500,1180,2,8.24,1940223170,128302,100.74,14650,15590,14620,18610,10030,14320,15122.32,7.54,0,58624,15066,14692,14426,14052,13786,14560,13920,384,4290,1000,10310,10,1,38408228,5953,-9.20,2.59,12,0.33,-1684.00,5976.00,33150,20240611,-53.24,12900,20250409,20.16,21900,-29.22,20250220,12900,20.16,20250409,33150,-53.24,20240611,12900,20.16,20250409,1.17,Y,005420,1000,384 억,,2896162,N,N,20560,N,00,N +20250423,100207,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,15040,720,2,5.03,1062661265,70962,55.72,14650,15150,14620,18610,10030,14320,14975.08,7.54,0,35417,15066,14692,14426,14052,13786,14560,13920,384,4290,1000,10310,10,1,38408228,5777,-8.93,2.52,12,0.18,-1684.00,5976.00,33150,20240611,-54.63,12900,20250409,16.59,21900,-31.32,20250220,12900,16.59,20250409,33150,-54.63,20240611,12900,16.59,20250409,1.17,Y,005420,1000,384 억,,2896162,N,N,20560,N,00,N +20250423,090209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14770,450,2,3.14,107698960,7318,5.75,14650,14830,14620,18610,10030,14320,14717.05,7.54,0,4296,15066,14692,14426,14052,13786,14560,13920,384,4290,1000,10310,10,1,38408228,5673,-8.77,2.47,12,0.02,-1684.00,5976.00,33150,20240611,-55.44,12900,20250409,14.50,21900,-32.56,20250220,12900,14.50,20250409,33150,-55.44,20240611,12900,14.50,20250409,1.17,Y,005420,1000,384 억,,2896162,N,N,20560,N,00,N 20250422,160203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14320,-330,5,-2.25,1828282895,127358,164.91,14440,14800,14160,19040,10260,14650,14355.50,7.62,0,-31532,15336,14992,14726,14382,14116,14860,14250,384,4390,1000,10540,10,1,38408228,5500,-8.50,2.40,12,0.33,-1684.00,5976.00,33200,20240411,-56.87,12900,20250409,11.01,21900,-34.61,20250220,12900,11.01,20250409,33150,-56.80,20240611,12900,11.01,20250409,1.17,Y,005420,1000,384 억,,2925624,N,N,20470,N,00,N 20250422,150206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14300,-350,5,-2.39,1690031585,117692,152.39,14440,14800,14160,19040,10260,14650,14359.78,7.62,0,-32020,15336,14992,14726,14382,14116,14860,14250,384,4390,1000,10540,10,1,38408228,5492,-8.49,2.39,12,0.31,-1684.00,5976.00,33200,20240411,-56.93,12900,20250409,10.85,21900,-34.70,20250220,12900,10.85,20250409,33150,-56.86,20240611,12900,10.85,20250409,1.17,Y,005420,1000,384 억,,2925624,N,N,11574,N,00,N 20250422,140206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,14190,-460,5,-3.14,1399150760,97247,125.92,14440,14800,14160,19040,10260,14650,14387.60,7.62,0,-34975,15336,14992,14726,14382,14116,14860,14250,384,4390,1000,10540,10,1,38408228,5450,-8.43,2.37,12,0.25,-1684.00,5976.00,33200,20240411,-57.26,12900,20250409,10.00,21900,-35.21,20250220,12900,10.00,20250409,33150,-57.19,20240611,12900,10.00,20250409,1.17,Y,005420,1000,384 억,,2925624,N,N,11574,N,00,N diff --git a/005430/price/prices-20250401.csv b/005430/price/prices-20250401.csv index e3ecfd2200e1..1cfcaae12ac2 100644 --- a/005430/price/prices-20250401.csv +++ b/005430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160205,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46400,200,2,0.43,123993750,2670,187.11,46500,46600,46300,60000,32350,46200,46439.61,4.07,0,-25,46633,46416,46083,45866,45533,46475,45925,158,13800,5000,32340,50,1,3166355,1469,3.62,0.40,12,0.08,12824.00,117039.00,79000,20240710,-41.27,43500,20250409,6.67,57800,-19.72,20250102,43500,6.67,20250409,79000,-41.27,20240710,43500,6.67,20250409,1.89,Y,005430,5000,158 억,,128832,N,N,125,N,00,N +20250423,150207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46400,200,2,0.43,120278900,2590,181.50,46500,46600,46300,60000,32350,46200,46439.73,4.07,0,1,46633,46416,46083,45866,45533,46475,45925,158,13800,5000,32340,50,1,3166355,1469,3.62,0.40,12,0.08,12824.00,117039.00,79000,20240710,-41.27,43500,20250409,6.67,57800,-19.72,20250102,43500,6.67,20250409,79000,-41.27,20240710,43500,6.67,20250409,1.89,Y,005430,5000,158 억,,128832,N,N,269,N,00,N +20250423,140207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46350,150,2,0.32,86564600,1863,130.55,46500,46600,46300,60000,32350,46200,46465.16,4.07,0,-80,46633,46416,46083,45866,45533,46475,45925,158,13800,5000,32340,50,1,3166355,1468,3.61,0.40,12,0.06,12824.00,117039.00,79000,20240710,-41.33,43500,20250409,6.55,57800,-19.81,20250102,43500,6.55,20250409,79000,-41.33,20240710,43500,6.55,20250409,1.89,Y,005430,5000,158 억,,128832,N,N,269,N,00,N +20250423,130207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46550,350,2,0.76,61508900,1324,92.78,46500,46600,46300,60000,32350,46200,46456.87,4.07,0,-69,46633,46416,46083,45866,45533,46475,45925,158,13800,5000,32340,50,1,3166355,1474,3.63,0.40,12,0.04,12824.00,117039.00,79000,20240710,-41.08,43500,20250409,7.01,57800,-19.46,20250102,43500,7.01,20250409,79000,-41.08,20240710,43500,7.01,20250409,1.89,Y,005430,5000,158 억,,128832,N,N,269,N,00,N +20250423,120208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46600,400,2,0.87,53642800,1155,80.94,46500,46600,46300,60000,32350,46200,46443.98,4.07,0,-28,46633,46416,46083,45866,45533,46475,45925,158,13800,5000,32340,50,1,3166355,1476,3.63,0.40,12,0.04,12824.00,117039.00,79000,20240710,-41.01,43500,20250409,7.13,57800,-19.38,20250102,43500,7.13,20250409,79000,-41.01,20240710,43500,7.13,20250409,1.89,Y,005430,5000,158 억,,128832,N,N,269,N,00,N +20250423,110207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46400,200,2,0.43,29512750,636,44.57,46500,46500,46300,60000,32350,46200,46403.69,4.07,0,-190,46633,46416,46083,45866,45533,46475,45925,158,13800,5000,32340,50,1,3166355,1469,3.62,0.40,12,0.02,12824.00,117039.00,79000,20240710,-41.27,43500,20250409,6.67,57800,-19.72,20250102,43500,6.67,20250409,79000,-41.27,20240710,43500,6.67,20250409,1.89,Y,005430,5000,158 억,,128832,N,N,269,N,00,N +20250423,100208,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46400,200,2,0.43,11046900,238,16.68,46500,46500,46300,60000,32350,46200,46415.55,4.07,0,-64,46633,46416,46083,45866,45533,46475,45925,158,13800,5000,32340,50,1,3166355,1469,3.62,0.40,12,0.01,12824.00,117039.00,79000,20240710,-41.27,43500,20250409,6.67,57800,-19.72,20250102,43500,6.67,20250409,79000,-41.27,20240710,43500,6.67,20250409,1.89,Y,005430,5000,158 억,,128832,N,N,269,N,00,N +20250423,090209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46500,300,2,0.65,1255500,27,1.89,46500,46500,46500,60000,32350,46200,46500.00,4.07,0,0,46633,46416,46083,45866,45533,46475,45925,158,13800,5000,32340,50,1,3166355,1472,3.63,0.40,12,0.00,12824.00,117039.00,79000,20240710,-41.14,43500,20250409,6.90,57800,-19.55,20250102,43500,6.90,20250409,79000,-41.14,20240710,43500,6.90,20250409,1.89,Y,005430,5000,158 억,,128832,N,N,269,N,00,N 20250422,160203,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46200,0,3,0.00,65769925,1427,172.34,46200,46300,45750,60000,32350,46200,46089.65,4.09,0,-417,46866,46532,46066,45732,45266,46300,45500,158,13800,5000,32340,50,1,3166355,1463,3.60,0.39,12,0.05,12824.00,117039.00,79000,20240710,-41.52,43500,20250409,6.21,57800,-20.07,20250102,43500,6.21,20250409,79000,-41.52,20240710,43500,6.21,20250409,1.88,Y,005430,5000,158 억,,129419,N,N,269,N,00,N 20250422,150207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46100,-100,5,-0.22,60787225,1319,159.30,46200,46300,45750,60000,32350,46200,46085.84,4.09,0,-371,46866,46532,46066,45732,45266,46300,45500,158,13800,5000,32340,50,1,3166355,1460,3.59,0.39,12,0.04,12824.00,117039.00,79000,20240710,-41.65,43500,20250409,5.98,57800,-20.24,20250102,43500,5.98,20250409,79000,-41.65,20240710,43500,5.98,20250409,1.88,Y,005430,5000,158 억,,129419,N,N,137,N,00,N 20250422,140207,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,46150,-50,5,-0.11,47868225,1039,125.48,46200,46300,45750,60000,32350,46200,46071.44,4.09,0,-214,46866,46532,46066,45732,45266,46300,45500,158,13800,5000,32340,50,1,3166355,1461,3.60,0.39,12,0.03,12824.00,117039.00,79000,20240710,-41.58,43500,20250409,6.09,57800,-20.16,20250102,43500,6.09,20250409,79000,-41.58,20240710,43500,6.09,20250409,1.88,Y,005430,5000,158 억,,129419,N,N,137,N,00,N diff --git a/005440/price/prices-20250401.csv b/005440/price/prices-20250401.csv index 09ab42243ae5..d924f976cf1a 100644 --- a/005440/price/prices-20250401.csv +++ b/005440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5290,10,2,0.19,172462455,32685,52.60,5280,5310,5240,6860,3700,5280,5276.49,4.11,0,-9583,5373,5326,5233,5186,5093,5350,5210,788,1580,500,3900,10,1,155904301,8247,1.18,0.24,12,0.02,4483.00,21615.00,5870,20250225,-9.88,3855,20240805,37.22,5870,-9.88,20250225,4700,12.55,20250113,5870,-9.88,20250225,3855,37.22,20240805,0.08,Y,005440,500,788 억,,6401896,N,N,1629,N,00,N +20250423,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5290,10,2,0.19,156393785,29646,47.71,5280,5310,5240,6860,3700,5280,5275.38,4.11,0,-8615,5373,5326,5233,5186,5093,5350,5210,788,1580,500,3900,10,1,155904301,8247,1.18,0.24,12,0.02,4483.00,21615.00,5870,20250225,-9.88,3855,20240805,37.22,5870,-9.88,20250225,4700,12.55,20250113,5870,-9.88,20250225,3855,37.22,20240805,0.08,Y,005440,500,788 억,,6401896,N,N,939,N,00,N +20250423,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5280,0,3,0.00,153745180,29145,46.91,5280,5310,5240,6860,3700,5280,5275.18,4.11,0,-8498,5373,5326,5233,5186,5093,5350,5210,788,1580,500,3900,10,1,155904301,8232,1.18,0.24,12,0.02,4483.00,21615.00,5870,20250225,-10.05,3855,20240805,36.96,5870,-10.05,20250225,4700,12.34,20250113,5870,-10.05,20250225,3855,36.96,20240805,0.08,Y,005440,500,788 억,,6401896,N,N,939,N,00,N +20250423,130207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5290,10,2,0.19,139620260,26470,42.60,5280,5310,5240,6860,3700,5280,5274.66,4.11,0,-9976,5373,5326,5233,5186,5093,5350,5210,788,1580,500,3900,10,1,155904301,8247,1.18,0.24,12,0.02,4483.00,21615.00,5870,20250225,-9.88,3855,20240805,37.22,5870,-9.88,20250225,4700,12.55,20250113,5870,-9.88,20250225,3855,37.22,20240805,0.08,Y,005440,500,788 억,,6401896,N,N,939,N,00,N +20250423,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5280,0,3,0.00,127706035,24211,38.96,5280,5310,5240,6860,3700,5280,5274.71,4.11,0,-8817,5373,5326,5233,5186,5093,5350,5210,788,1580,500,3900,10,1,155904301,8232,1.18,0.24,12,0.02,4483.00,21615.00,5870,20250225,-10.05,3855,20240805,36.96,5870,-10.05,20250225,4700,12.34,20250113,5870,-10.05,20250225,3855,36.96,20240805,0.08,Y,005440,500,788 억,,6401896,N,N,939,N,00,N +20250423,110208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5280,0,3,0.00,82681670,15656,25.20,5280,5310,5240,6860,3700,5280,5281.15,4.11,0,-7805,5373,5326,5233,5186,5093,5350,5210,788,1580,500,3900,10,1,155904301,8232,1.18,0.24,12,0.01,4483.00,21615.00,5870,20250225,-10.05,3855,20240805,36.96,5870,-10.05,20250225,4700,12.34,20250113,5870,-10.05,20250225,3855,36.96,20240805,0.08,Y,005440,500,788 억,,6401896,N,N,939,N,00,N +20250423,100208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5290,10,2,0.19,37043810,7034,11.32,5280,5300,5240,6860,3700,5280,5266.39,4.11,0,-2452,5373,5326,5233,5186,5093,5350,5210,788,1580,500,3900,10,1,155904301,8247,1.18,0.24,12,0.00,4483.00,21615.00,5870,20250225,-9.88,3855,20240805,37.22,5870,-9.88,20250225,4700,12.55,20250113,5870,-9.88,20250225,3855,37.22,20240805,0.08,Y,005440,500,788 억,,6401896,N,N,939,N,00,N +20250423,090209,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5270,-10,5,-0.19,3183600,603,0.97,5280,5280,5270,6860,3700,5280,5279.60,4.11,0,-299,5373,5326,5233,5186,5093,5350,5210,788,1580,500,3900,10,1,155904301,8216,1.18,0.24,12,0.00,4483.00,21615.00,5870,20250225,-10.22,3855,20240805,36.71,5870,-10.22,20250225,4700,12.13,20250113,5870,-10.22,20250225,3855,36.71,20240805,0.08,Y,005440,500,788 억,,6401896,N,N,939,N,00,N 20250422,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5280,60,2,1.15,324928310,62136,222.26,5180,5280,5140,6780,3660,5220,5229.31,4.11,0,12558,5300,5260,5210,5170,5120,5280,5190,788,1560,500,3860,10,1,155904301,8232,1.18,0.24,12,0.04,4483.00,21615.00,5870,20250225,-10.05,3855,20240805,36.96,5870,-10.05,20250225,4700,12.34,20250113,5870,-10.05,20250225,3855,36.96,20240805,0.08,Y,005440,500,788 억,,6402872,N,N,939,N,00,N 20250422,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5270,50,2,0.96,286406790,54831,196.13,5180,5280,5140,6780,3660,5220,5223.45,4.11,0,12148,5300,5260,5210,5170,5120,5280,5190,788,1560,500,3860,10,1,155904301,8216,1.18,0.24,12,0.04,4483.00,21615.00,5870,20250225,-10.22,3855,20240805,36.71,5870,-10.22,20250225,4700,12.13,20250113,5870,-10.22,20250225,3855,36.71,20240805,0.08,Y,005440,500,788 억,,6402872,N,N,693,N,00,N 20250422,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5250,30,2,0.57,230898410,44270,158.36,5180,5280,5140,6780,3660,5220,5215.69,4.11,0,13669,5300,5260,5210,5170,5120,5280,5190,788,1560,500,3860,10,1,155904301,8185,1.17,0.24,12,0.03,4483.00,21615.00,5870,20250225,-10.56,3855,20240805,36.19,5870,-10.56,20250225,4700,11.70,20250113,5870,-10.56,20250225,3855,36.19,20240805,0.08,Y,005440,500,788 억,,6402872,N,N,693,N,00,N diff --git a/005490/price/prices-20250401.csv b/005490/price/prices-20250401.csv index 50612e10b545..87a7a7db7c7f 100644 --- a/005490/price/prices-20250401.csv +++ b/005490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160205,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260000,8000,2,3.17,73720564000,284877,153.19,256500,261500,253500,327500,176500,252000,258779.62,29.20,0,21292,258333,255166,252833,249666,247333,256750,251250,4824,75500,5000,191520,500,1,80932952,210426,19.89,0.38,12,0.35,13073.00,689205.00,412000,20240430,-36.89,227500,20250210,14.29,337000,-22.85,20250320,227500,14.29,20250210,412000,-36.89,20240430,227500,14.29,20250210,0.77,Y,005490,5000,4824 억,,23634819,N,N,26713,N,00,N +20250423,150208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,261000,9000,2,3.57,61043845750,236180,127.01,256500,261000,253500,327500,176500,252000,258463.23,29.20,0,17235,258333,255166,252833,249666,247333,256750,251250,4824,75500,5000,191520,500,1,80932952,211235,19.96,0.38,12,0.29,13073.00,689205.00,412000,20240430,-36.65,227500,20250210,14.73,337000,-22.55,20250320,227500,14.73,20250210,412000,-36.65,20240430,227500,14.73,20250210,0.77,Y,005490,5000,4824 억,,23634819,N,N,26031,N,00,N +20250423,140208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,260750,8750,2,3.47,49418934500,191494,102.98,256500,261000,253500,327500,176500,252000,258070.41,29.20,0,20509,258333,255166,252833,249666,247333,256750,251250,4824,75500,5000,191520,500,1,80932952,211033,19.95,0.38,12,0.24,13073.00,689205.00,412000,20240430,-36.71,227500,20250210,14.62,337000,-22.63,20250320,227500,14.62,20250210,412000,-36.71,20240430,227500,14.62,20250210,0.77,Y,005490,5000,4824 억,,23634819,N,N,26031,N,00,N +20250423,130207,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,259500,7500,2,2.98,39127606750,151925,81.70,256500,261000,253500,327500,176500,252000,257545.54,29.20,0,13126,258333,255166,252833,249666,247333,256750,251250,4824,75500,5000,191520,500,1,80932952,210021,19.85,0.38,12,0.19,13073.00,689205.00,412000,20240430,-37.01,227500,20250210,14.07,337000,-23.00,20250320,227500,14.07,20250210,412000,-37.01,20240430,227500,14.07,20250210,0.77,Y,005490,5000,4824 억,,23634819,N,N,26031,N,00,N +20250423,120208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,259250,7250,2,2.88,31094187500,121038,65.09,256500,260000,253500,327500,176500,252000,256896.08,29.20,0,8730,258333,255166,252833,249666,247333,256750,251250,4824,75500,5000,191520,500,1,80932952,209819,19.83,0.38,12,0.15,13073.00,689205.00,412000,20240430,-37.08,227500,20250210,13.96,337000,-23.07,20250320,227500,13.96,20250210,412000,-37.08,20240430,227500,13.96,20250210,0.77,Y,005490,5000,4824 억,,23634819,N,N,26031,N,00,N +20250423,110208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,257500,5500,2,2.18,23343164750,91071,48.97,256500,258500,253500,327500,176500,252000,256318.31,29.20,0,6678,258333,255166,252833,249666,247333,256750,251250,4824,75500,5000,191520,500,1,80932952,208402,19.70,0.37,12,0.11,13073.00,689205.00,412000,20240430,-37.50,227500,20250210,13.19,337000,-23.59,20250320,227500,13.19,20250210,412000,-37.50,20240430,227500,13.19,20250210,0.77,Y,005490,5000,4824 억,,23634819,N,N,26031,N,00,N +20250423,100208,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,256000,4000,2,1.59,12903997250,50456,27.13,256500,257500,253500,327500,176500,252000,255747.53,29.20,0,373,258333,255166,252833,249666,247333,256750,251250,4824,75500,5000,191520,500,1,80932952,207188,19.58,0.37,12,0.06,13073.00,689205.00,412000,20240430,-37.86,227500,20250210,12.53,337000,-24.04,20250320,227500,12.53,20250210,412000,-37.86,20240430,227500,12.53,20250210,0.77,Y,005490,5000,4824 억,,23634819,N,N,26031,N,00,N +20250423,090209,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,255500,3500,2,1.39,2000102250,7804,4.20,256500,256500,255500,327500,176500,252000,256291.93,29.20,0,871,258333,255166,252833,249666,247333,256750,251250,4824,75500,5000,191520,500,1,80932952,206784,19.54,0.37,12,0.01,13073.00,689205.00,412000,20240430,-37.99,227500,20250210,12.31,337000,-24.18,20250320,227500,12.31,20250210,412000,-37.99,20240430,227500,12.31,20250210,0.77,Y,005490,5000,4824 억,,23634819,N,N,26031,N,00,N 20250422,160204,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,252000,1000,2,0.40,46927683000,185959,143.72,251000,256000,250500,326000,176000,251000,252355.04,29.20,0,-3423,257000,254000,252000,249000,247000,253000,248000,4824,75000,5000,190760,500,1,80932952,203951,19.28,0.37,12,0.23,13073.00,689205.00,412000,20240430,-38.83,227500,20250210,10.77,337000,-25.22,20250320,227500,10.77,20250210,412000,-38.83,20240430,227500,10.77,20250210,0.76,Y,005490,5000,4824 억,,23634379,N,N,26031,N,00,N 20250422,150207,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,251500,500,2,0.20,40203227500,159266,123.09,251000,256000,250500,326000,176000,251000,252428.19,29.20,0,-9447,257000,254000,252000,249000,247000,253000,248000,4824,75000,5000,190760,500,1,80932952,203546,19.24,0.36,12,0.20,13073.00,689205.00,412000,20240430,-38.96,227500,20250210,10.55,337000,-25.37,20250320,227500,10.55,20250210,412000,-38.96,20240430,227500,10.55,20250210,0.76,Y,005490,5000,4824 억,,23634379,N,N,6899,N,00,N 20250422,140207,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,251500,500,2,0.20,35529825500,140671,108.72,251000,256000,250500,326000,176000,251000,252573.92,29.20,0,-11515,257000,254000,252000,249000,247000,253000,248000,4824,75000,5000,190760,500,1,80932952,203546,19.24,0.36,12,0.17,13073.00,689205.00,412000,20240430,-38.96,227500,20250210,10.55,337000,-25.37,20250320,227500,10.55,20250210,412000,-38.96,20240430,227500,10.55,20250210,0.76,Y,005490,5000,4824 억,,23634379,N,N,6899,N,00,N diff --git a/005500/price/prices-20250401.csv b/005500/price/prices-20250401.csv index 5a9d6bd59c7c..742b5db43f67 100644 --- a/005500/price/prices-20250401.csv +++ b/005500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160205,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,-20,5,-0.11,68724350,3873,57.94,17750,17800,17690,23050,12420,17740,17744.47,2.38,0,-242,17873,17806,17753,17686,17633,17800,17680,139,5310,1000,13120,10,1,13900000,2463,6.28,0.83,12,0.03,2823.00,21251.00,21500,20240620,-17.58,16590,20250409,6.81,18240,-2.85,20250312,16590,6.81,20250409,21500,-17.58,20240620,16590,6.81,20250409,0.56,Y,005500,1000,139 억,,331143,N,N,69,N,00,N +20250423,150208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17760,20,2,0.11,58319970,3286,49.16,17750,17800,17690,23050,12420,17740,17748.01,2.38,0,-230,17873,17806,17753,17686,17633,17800,17680,139,5310,1000,13120,10,1,13900000,2469,6.29,0.84,12,0.02,2823.00,21251.00,21500,20240620,-17.40,16590,20250409,7.05,18240,-2.63,20250312,16590,7.05,20250409,21500,-17.40,20240620,16590,7.05,20250409,0.56,Y,005500,1000,139 억,,331143,N,N,134,N,00,N +20250423,140208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17770,30,2,0.17,50133100,2825,42.27,17750,17800,17690,23050,12420,17740,17746.23,2.38,0,-234,17873,17806,17753,17686,17633,17800,17680,139,5310,1000,13120,10,1,13900000,2470,6.29,0.84,12,0.02,2823.00,21251.00,21500,20240620,-17.35,16590,20250409,7.11,18240,-2.58,20250312,16590,7.11,20250409,21500,-17.35,20240620,16590,7.11,20250409,0.56,Y,005500,1000,139 억,,331143,N,N,134,N,00,N +20250423,130208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17770,30,2,0.17,45586120,2569,38.44,17750,17800,17690,23050,12420,17740,17744.69,2.38,0,-40,17873,17806,17753,17686,17633,17800,17680,139,5310,1000,13120,10,1,13900000,2470,6.29,0.84,12,0.02,2823.00,21251.00,21500,20240620,-17.35,16590,20250409,7.11,18240,-2.58,20250312,16590,7.11,20250409,21500,-17.35,20240620,16590,7.11,20250409,0.56,Y,005500,1000,139 억,,331143,N,N,134,N,00,N +20250423,120208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17760,20,2,0.11,45088540,2541,38.02,17750,17800,17690,23050,12420,17740,17744.41,2.38,0,-45,17873,17806,17753,17686,17633,17800,17680,139,5310,1000,13120,10,1,13900000,2469,6.29,0.84,12,0.02,2823.00,21251.00,21500,20240620,-17.40,16590,20250409,7.05,18240,-2.63,20250312,16590,7.05,20250409,21500,-17.40,20240620,16590,7.05,20250409,0.56,Y,005500,1000,139 억,,331143,N,N,134,N,00,N +20250423,110208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17780,40,2,0.23,40526670,2284,34.17,17750,17800,17690,23050,12420,17740,17743.73,2.38,0,94,17873,17806,17753,17686,17633,17800,17680,139,5310,1000,13120,10,1,13900000,2471,6.30,0.84,12,0.02,2823.00,21251.00,21500,20240620,-17.30,16590,20250409,7.17,18240,-2.52,20250312,16590,7.17,20250409,21500,-17.30,20240620,16590,7.17,20250409,0.56,Y,005500,1000,139 억,,331143,N,N,134,N,00,N +20250423,100209,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17740,0,3,0.00,36690460,2068,30.94,17750,17800,17690,23050,12420,17740,17742.00,2.38,0,-52,17873,17806,17753,17686,17633,17800,17680,139,5310,1000,13120,10,1,13900000,2466,6.28,0.83,12,0.01,2823.00,21251.00,21500,20240620,-17.49,16590,20250409,6.93,18240,-2.74,20250312,16590,6.93,20250409,21500,-17.49,20240620,16590,6.93,20250409,0.56,Y,005500,1000,139 억,,331143,N,N,134,N,00,N +20250423,090210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17780,40,2,0.23,888900,50,0.75,17750,17780,17750,23050,12420,17740,17778.00,2.38,0,0,17873,17806,17753,17686,17633,17800,17680,139,5310,1000,13120,10,1,13900000,2471,6.30,0.84,12,0.00,2823.00,21251.00,21500,20240620,-17.30,16590,20250409,7.17,18240,-2.52,20250312,16590,7.17,20250409,21500,-17.30,20240620,16590,7.17,20250409,0.56,Y,005500,1000,139 억,,331143,N,N,134,N,00,N 20250422,160204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17740,10,2,0.06,118220260,6654,61.59,17740,17820,17700,23000,12420,17730,17766.84,2.38,0,847,17870,17800,17680,17610,17490,17835,17645,139,5270,1000,13120,10,1,13900000,2466,6.28,0.83,12,0.05,2823.00,21251.00,21500,20240620,-17.49,16590,20250409,6.93,18240,-2.74,20250312,16590,6.93,20250409,21500,-17.49,20240620,16590,6.93,20250409,0.55,Y,005500,1000,139 억,,330330,N,N,134,N,00,N 20250422,150207,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,-10,5,-0.06,109705690,6174,57.15,17740,17820,17700,23000,12420,17730,17768.98,2.38,0,693,17870,17800,17680,17610,17490,17835,17645,139,5270,1000,13120,10,1,13900000,2463,6.28,0.83,12,0.04,2823.00,21251.00,21500,20240620,-17.58,16590,20250409,6.81,18240,-2.85,20250312,16590,6.81,20250409,21500,-17.58,20240620,16590,6.81,20250409,0.55,Y,005500,1000,139 억,,330330,N,N,600,N,00,N 20250422,140208,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17740,10,2,0.06,104297180,5869,54.33,17740,17820,17700,23000,12420,17730,17770.86,2.38,0,649,17870,17800,17680,17610,17490,17835,17645,139,5270,1000,13120,10,1,13900000,2466,6.28,0.83,12,0.04,2823.00,21251.00,21500,20240620,-17.49,16590,20250409,6.93,18240,-2.74,20250312,16590,6.93,20250409,21500,-17.49,20240620,16590,6.93,20250409,0.55,Y,005500,1000,139 억,,330330,N,N,600,N,00,N diff --git a/005610/price/prices-20250401.csv b/005610/price/prices-20250401.csv index 743cc373be85..ad102030597f 100644 --- a/005610/price/prices-20250401.csv +++ b/005610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61600,-1000,5,-1.60,1395078750,22521,150.47,62400,62700,61500,81300,43900,62600,61950.04,4.08,0,-816,64466,63532,62766,61832,61066,63150,61450,431,18700,5000,46320,100,1,8629009,5315,6.15,1.00,12,0.26,10023.00,61451.00,69500,20250402,-11.37,43350,20241113,42.10,69500,-11.37,20250402,46000,33.91,20250203,69500,-11.37,20250402,43350,42.10,20241113,0.43,Y,005610,5000,431 억,,352118,N,N,981,N,00,N +20250423,150208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61800,-800,5,-1.28,1213323600,19572,130.77,62400,62700,61600,81300,43900,62600,61992.83,4.08,0,-873,64466,63532,62766,61832,61066,63150,61450,431,18700,5000,46320,100,1,8629009,5333,6.17,1.01,12,0.23,10023.00,61451.00,69500,20250402,-11.08,43350,20241113,42.56,69500,-11.08,20250402,46000,34.35,20250203,69500,-11.08,20250402,43350,42.56,20241113,0.43,Y,005610,5000,431 억,,352118,N,N,818,N,00,N +20250423,140209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61600,-1000,5,-1.60,941771500,15184,101.45,62400,62700,61600,81300,43900,62600,62023.94,4.08,0,-1585,64466,63532,62766,61832,61066,63150,61450,431,18700,5000,46320,100,1,8629009,5315,6.15,1.00,12,0.18,10023.00,61451.00,69500,20250402,-11.37,43350,20241113,42.10,69500,-11.37,20250402,46000,33.91,20250203,69500,-11.37,20250402,43350,42.10,20241113,0.43,Y,005610,5000,431 억,,352118,N,N,818,N,00,N +20250423,130208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62000,-600,5,-0.96,739543900,11913,79.60,62400,62700,61800,81300,43900,62600,62078.73,4.08,0,-1323,64466,63532,62766,61832,61066,63150,61450,431,18700,5000,46320,100,1,8629009,5350,6.19,1.01,12,0.14,10023.00,61451.00,69500,20250402,-10.79,43350,20241113,43.02,69500,-10.79,20250402,46000,34.78,20250203,69500,-10.79,20250402,43350,43.02,20241113,0.43,Y,005610,5000,431 억,,352118,N,N,818,N,00,N +20250423,120209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,-700,5,-1.12,690076600,11113,74.25,62400,62700,61800,81300,43900,62600,62096.34,4.08,0,-1345,64466,63532,62766,61832,61066,63150,61450,431,18700,5000,46320,100,1,8629009,5341,6.18,1.01,12,0.13,10023.00,61451.00,69500,20250402,-10.94,43350,20241113,42.79,69500,-10.94,20250402,46000,34.57,20250203,69500,-10.94,20250402,43350,42.79,20241113,0.43,Y,005610,5000,431 억,,352118,N,N,818,N,00,N +20250423,110208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62100,-500,5,-0.80,511240750,8222,54.93,62400,62700,61800,81300,43900,62600,62179.61,4.08,0,43,64466,63532,62766,61832,61066,63150,61450,431,18700,5000,46320,100,1,8629009,5359,6.20,1.01,12,0.10,10023.00,61451.00,69500,20250402,-10.65,43350,20241113,43.25,69500,-10.65,20250402,46000,35.00,20250203,69500,-10.65,20250402,43350,43.25,20241113,0.43,Y,005610,5000,431 억,,352118,N,N,818,N,00,N +20250423,100209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62300,-300,5,-0.48,352104600,5659,37.81,62400,62700,61800,81300,43900,62600,62220.29,4.08,0,-288,64466,63532,62766,61832,61066,63150,61450,431,18700,5000,46320,100,1,8629009,5376,6.22,1.01,12,0.07,10023.00,61451.00,69500,20250402,-10.36,43350,20241113,43.71,69500,-10.36,20250402,46000,35.43,20250203,69500,-10.36,20250402,43350,43.71,20241113,0.43,Y,005610,5000,431 억,,352118,N,N,818,N,00,N +20250423,090210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62600,0,3,0.00,16611700,266,1.78,62400,62700,62400,81300,43900,62600,62450.00,4.08,0,33,64466,63532,62766,61832,61066,63150,61450,431,18700,5000,46320,100,1,8629009,5402,6.25,1.02,12,0.00,10023.00,61451.00,69500,20250402,-9.93,43350,20241113,44.41,69500,-9.93,20250402,46000,36.09,20250203,69500,-9.93,20250402,43350,44.41,20241113,0.43,Y,005610,5000,431 억,,352118,N,N,818,N,00,N 20250422,160204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62600,-200,5,-0.32,938297700,14951,68.62,62700,63700,62000,81600,44000,62800,62758.60,4.07,0,1113,63933,63366,62433,61866,60933,63650,62150,431,18800,5000,46470,100,1,8629009,5402,6.25,1.02,12,0.17,10023.00,61451.00,69500,20250402,-9.93,43350,20241113,44.41,69500,-9.93,20250402,46000,36.09,20250203,69500,-9.93,20250402,43350,44.41,20241113,0.43,Y,005610,5000,431 억,,351144,N,N,818,N,00,N 20250422,150208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62700,-100,5,-0.16,849145700,13528,62.09,62700,63700,62000,81600,44000,62800,62769.49,4.07,0,930,63933,63366,62433,61866,60933,63650,62150,431,18800,5000,46470,100,1,8629009,5410,6.26,1.02,12,0.16,10023.00,61451.00,69500,20250402,-9.78,43350,20241113,44.64,69500,-9.78,20250402,46000,36.30,20250203,69500,-9.78,20250402,43350,44.64,20241113,0.43,Y,005610,5000,431 억,,351144,N,N,277,N,00,N 20250422,140208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62600,-200,5,-0.32,769890300,12264,56.29,62700,63700,62000,81600,44000,62800,62776.44,4.07,0,337,63933,63366,62433,61866,60933,63650,62150,431,18800,5000,46470,100,1,8629009,5402,6.25,1.02,12,0.14,10023.00,61451.00,69500,20250402,-9.93,43350,20241113,44.41,69500,-9.93,20250402,46000,36.09,20250203,69500,-9.93,20250402,43350,44.41,20241113,0.43,Y,005610,5000,431 억,,351144,N,N,277,N,00,N diff --git a/005670/price/prices-20250401.csv b/005670/price/prices-20250401.csv index 0e49f686cd29..c63e8e61cd01 100644 --- a/005670/price/prices-20250401.csv +++ b/005670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,54099810,10764,56.65,5030,5050,5000,6530,3530,5030,5025.99,2.30,0,-1124,5096,5062,5006,4972,4916,5080,4990,50,1500,500,3420,10,1,10000000,502,6.88,0.49,12,0.11,730.00,10304.00,6860,20240614,-26.82,4600,20240416,9.13,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4600,9.13,20240425,1.03,Y,005670,500,50 억,,229759,N,N,217,N,00,N +20250423,150209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,48020570,9553,50.28,5030,5050,5000,6530,3530,5030,5026.75,2.30,0,-909,5096,5062,5006,4972,4916,5080,4990,50,1500,500,3420,10,1,10000000,502,6.88,0.49,12,0.10,730.00,10304.00,6860,20240614,-26.82,4600,20240416,9.13,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4600,9.13,20240425,1.03,Y,005670,500,50 억,,229759,N,N,2492,N,00,N +20250423,140209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,33975390,6759,35.57,5030,5050,5000,6530,3530,5030,5026.69,2.30,0,-1697,5096,5062,5006,4972,4916,5080,4990,50,1500,500,3420,10,1,10000000,502,6.88,0.49,12,0.07,730.00,10304.00,6860,20240614,-26.82,4600,20240416,9.13,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4600,9.13,20240425,1.03,Y,005670,500,50 억,,229759,N,N,2492,N,00,N +20250423,130208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,32730120,6511,34.27,5030,5050,5000,6530,3530,5030,5026.90,2.30,0,-1764,5096,5062,5006,4972,4916,5080,4990,50,1500,500,3420,10,1,10000000,502,6.88,0.49,12,0.07,730.00,10304.00,6860,20240614,-26.82,4600,20240416,9.13,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4600,9.13,20240425,1.03,Y,005670,500,50 억,,229759,N,N,2492,N,00,N +20250423,120209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,-10,5,-0.20,25934310,5157,27.14,5030,5050,5000,6530,3530,5030,5028.95,2.30,0,-1439,5096,5062,5006,4972,4916,5080,4990,50,1500,500,3420,10,1,10000000,502,6.88,0.49,12,0.05,730.00,10304.00,6860,20240614,-26.82,4600,20240416,9.13,6750,-25.63,20250213,4780,5.02,20250404,6860,-26.82,20240614,4600,9.13,20240425,1.03,Y,005670,500,50 억,,229759,N,N,2492,N,00,N +20250423,110209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,-20,5,-0.40,21174690,4207,22.14,5030,5050,5010,6530,3530,5030,5033.20,2.30,0,-1466,5096,5062,5006,4972,4916,5080,4990,50,1500,500,3420,10,1,10000000,501,6.86,0.49,12,0.04,730.00,10304.00,6860,20240614,-26.97,4600,20240416,8.91,6750,-25.78,20250213,4780,4.81,20250404,6860,-26.97,20240614,4600,8.91,20240425,1.03,Y,005670,500,50 억,,229759,N,N,2492,N,00,N +20250423,100209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,7306120,1451,7.64,5030,5040,5020,6530,3530,5030,5035.23,2.30,0,-562,5096,5062,5006,4972,4916,5080,4990,50,1500,500,3420,10,1,10000000,503,6.89,0.49,12,0.01,730.00,10304.00,6860,20240614,-26.68,4600,20240416,9.35,6750,-25.48,20250213,4780,5.23,20250404,6860,-26.68,20240614,4600,9.35,20240425,1.03,Y,005670,500,50 억,,229759,N,N,2492,N,00,N +20250423,090210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,100600,20,0.11,5030,5030,5030,6530,3530,5030,5030.00,2.30,0,14,5096,5062,5006,4972,4916,5080,4990,50,1500,500,3420,10,1,10000000,503,6.89,0.49,12,0.00,730.00,10304.00,6860,20240614,-26.68,4600,20240416,9.35,6750,-25.48,20250213,4780,5.23,20250404,6860,-26.68,20240614,4600,9.35,20240425,1.03,Y,005670,500,50 억,,229759,N,N,2492,N,00,N 20250422,160205,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5030,0,3,0.00,94833290,19001,153.42,5000,5040,4950,6530,3530,5030,4990.96,2.27,0,2270,5123,5076,5043,4996,4963,5060,4980,50,1500,500,3420,10,1,10000000,503,6.89,0.49,12,0.19,730.00,10304.00,6860,20240614,-26.68,4600,20240416,9.35,6750,-25.48,20250213,4780,5.23,20250404,6860,-26.68,20240614,4600,9.35,20240425,1.08,Y,005670,500,50 억,,227344,N,N,2492,N,00,N 20250422,150208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4990,-40,5,-0.80,85746365,17188,138.78,5000,5030,4950,6530,3530,5030,4988.73,2.27,0,1970,5123,5076,5043,4996,4963,5060,4980,50,1500,500,3420,5,1,10000000,499,6.84,0.48,12,0.17,730.00,10304.00,6860,20240614,-27.26,4600,20240416,8.48,6750,-26.07,20250213,4780,4.39,20250404,6860,-27.26,20240614,4600,8.48,20240425,1.08,Y,005670,500,50 억,,227344,N,N,0,N,00,N 20250422,140208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4995,-35,5,-0.70,78602455,15757,127.23,5000,5030,4950,6530,3530,5030,4988.41,2.27,0,2263,5123,5076,5043,4996,4963,5060,4980,50,1500,500,3420,5,1,10000000,500,6.84,0.48,12,0.16,730.00,10304.00,6860,20240614,-27.19,4600,20240416,8.59,6750,-26.00,20250213,4780,4.50,20250404,6860,-27.19,20240614,4600,8.59,20240425,1.08,Y,005670,500,50 억,,227344,N,N,0,N,00,N diff --git a/005680/price/prices-20250401.csv b/005680/price/prices-20250401.csv index 3d2b784cdd68..626d82b5e0a8 100644 --- a/005680/price/prices-20250401.csv +++ b/005680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160206,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10350,70,2,0.68,142848320,13858,123.47,10300,10370,10160,13360,7200,10280,10308.00,37.01,0,-1466,10400,10340,10220,10160,10040,10370,10190,100,3080,500,7810,10,1,20000000,2070,18.65,0.38,12,0.07,555.00,27017.00,12110,20240430,-14.53,8200,20240805,26.22,10600,-2.36,20250131,9630,7.48,20250113,12110,-14.53,20240430,8200,26.22,20240805,0.19,Y,005680,500,100 억,,7402707,N,N,8,N,00,N +20250423,150209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10360,80,2,0.78,140570110,13638,121.51,10300,10370,10160,13360,7200,10280,10307.24,37.01,0,-1461,10400,10340,10220,10160,10040,10370,10190,100,3080,500,7810,10,1,20000000,2072,18.67,0.38,12,0.07,555.00,27017.00,12110,20240430,-14.45,8200,20240805,26.34,10600,-2.26,20250131,9630,7.58,20250113,12110,-14.45,20240430,8200,26.34,20240805,0.19,Y,005680,500,100 억,,7402707,N,N,0,N,00,N +20250423,140209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10340,60,2,0.58,126797190,12308,109.66,10300,10360,10160,13360,7200,10280,10302.01,37.01,0,-1359,10400,10340,10220,10160,10040,10370,10190,100,3080,500,7810,10,1,20000000,2068,18.63,0.38,12,0.06,555.00,27017.00,12110,20240430,-14.62,8200,20240805,26.10,10600,-2.45,20250131,9630,7.37,20250113,12110,-14.62,20240430,8200,26.10,20240805,0.19,Y,005680,500,100 억,,7402707,N,N,0,N,00,N +20250423,130209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10340,60,2,0.58,120621880,11710,104.33,10300,10360,10160,13360,7200,10280,10300.76,37.01,0,-1176,10400,10340,10220,10160,10040,10370,10190,100,3080,500,7810,10,1,20000000,2068,18.63,0.38,12,0.06,555.00,27017.00,12110,20240430,-14.62,8200,20240805,26.10,10600,-2.45,20250131,9630,7.37,20250113,12110,-14.62,20240430,8200,26.10,20240805,0.19,Y,005680,500,100 억,,7402707,N,N,0,N,00,N +20250423,120209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10320,40,2,0.39,71662490,6976,62.15,10300,10340,10160,13360,7200,10280,10272.72,37.01,0,278,10400,10340,10220,10160,10040,10370,10190,100,3080,500,7810,10,1,20000000,2064,18.59,0.38,12,0.03,555.00,27017.00,12110,20240430,-14.78,8200,20240805,25.85,10600,-2.64,20250131,9630,7.17,20250113,12110,-14.78,20240430,8200,25.85,20240805,0.19,Y,005680,500,100 억,,7402707,N,N,0,N,00,N +20250423,110209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10250,-30,5,-0.29,18922090,1847,16.46,10300,10300,10160,13360,7200,10280,10244.77,37.01,0,-96,10400,10340,10220,10160,10040,10370,10190,100,3080,500,7810,10,1,20000000,2050,18.47,0.38,12,0.01,555.00,27017.00,12110,20240430,-15.36,8200,20240805,25.00,10600,-3.30,20250131,9630,6.44,20250113,12110,-15.36,20240430,8200,25.00,20240805,0.19,Y,005680,500,100 억,,7402707,N,N,0,N,00,N +20250423,100209,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10250,-30,5,-0.29,11404400,1115,9.93,10300,10300,10160,13360,7200,10280,10228.16,37.01,0,143,10400,10340,10220,10160,10040,10370,10190,100,3080,500,7810,10,1,20000000,2050,18.47,0.38,12,0.01,555.00,27017.00,12110,20240430,-15.36,8200,20240805,25.00,10600,-3.30,20250131,9630,6.44,20250113,12110,-15.36,20240430,8200,25.00,20240805,0.19,Y,005680,500,100 억,,7402707,N,N,0,N,00,N +20250423,090211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10250,-30,5,-0.29,1739200,169,1.51,10300,10300,10250,13360,7200,10280,10291.12,37.01,0,-63,10400,10340,10220,10160,10040,10370,10190,100,3080,500,7810,10,1,20000000,2050,18.47,0.38,12,0.00,555.00,27017.00,12110,20240430,-15.36,8200,20240805,25.00,10600,-3.30,20250131,9630,6.44,20250113,12110,-15.36,20240430,8200,25.00,20240805,0.19,Y,005680,500,100 억,,7402707,N,N,0,N,00,N 20250422,160205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10280,120,2,1.18,100366700,9822,57.42,10160,10280,10100,13200,7120,10160,10218.56,37.00,0,1211,10453,10306,10163,10016,9873,10235,9945,100,3040,500,7720,10,1,20000000,2056,18.52,0.38,12,0.05,555.00,27017.00,12110,20240430,-15.11,8200,20240805,25.37,10600,-3.02,20250131,9630,6.75,20250113,12110,-15.11,20240430,8200,25.37,20240805,0.19,Y,005680,500,100 억,,7399208,N,N,6,N,00,N 20250422,150208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10220,60,2,0.59,79375080,7772,45.44,10160,10280,10100,13200,7120,10160,10212.95,37.00,0,1431,10453,10306,10163,10016,9873,10235,9945,100,3040,500,7720,10,1,20000000,2044,18.41,0.38,12,0.04,555.00,27017.00,12110,20240430,-15.61,8200,20240805,24.63,10600,-3.58,20250131,9630,6.13,20250113,12110,-15.61,20240430,8200,24.63,20240805,0.19,Y,005680,500,100 억,,7399208,N,N,6,N,00,N 20250422,140208,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10220,60,2,0.59,53740040,5263,30.77,10160,10280,10100,13200,7120,10160,10210.91,37.00,0,1209,10453,10306,10163,10016,9873,10235,9945,100,3040,500,7720,10,1,20000000,2044,18.41,0.38,12,0.03,555.00,27017.00,12110,20240430,-15.61,8200,20240805,24.63,10600,-3.58,20250131,9630,6.13,20250113,12110,-15.61,20240430,8200,24.63,20240805,0.19,Y,005680,500,100 억,,7399208,N,N,6,N,00,N diff --git a/005690/price/prices-20250401.csv b/005690/price/prices-20250401.csv index 09dd979369a8..b47f3db4a8c5 100644 --- a/005690/price/prices-20250401.csv +++ b/005690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160206,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10180,220,2,2.21,12652820700,1213706,161.31,10360,10940,10090,12940,6980,9960,10424.95,8.69,0,-80730,10326,10142,10006,9822,9686,10235,9915,300,2980,500,6970,10,1,60016964,6110,96.95,7.06,12,2.02,105.00,1442.00,12920,20250313,-21.21,4300,20240805,136.74,12920,-21.21,20250313,7150,42.38,20250203,12920,-21.21,20250313,4300,136.74,20240805,5.73,Y,005690,500,300 억,,5214507,N,N,106215,N,00,N +20250423,150209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10210,250,2,2.51,12334752620,1182490,157.17,10360,10940,10090,12940,6980,9960,10431.17,8.69,0,-75222,10326,10142,10006,9822,9686,10235,9915,300,2980,500,6970,10,1,60016964,6128,97.24,7.08,12,1.97,105.00,1442.00,12920,20250313,-20.98,4300,20240805,137.44,12920,-20.98,20250313,7150,42.80,20250203,12920,-20.98,20250313,4300,137.44,20240805,5.73,Y,005690,500,300 억,,5214507,N,N,172773,N,00,N +20250423,140209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10180,220,2,2.21,11550652900,1105503,146.93,10360,10940,10090,12940,6980,9960,10448.32,8.69,0,-83045,10326,10142,10006,9822,9686,10235,9915,300,2980,500,6970,10,1,60016964,6110,96.95,7.06,12,1.84,105.00,1442.00,12920,20250313,-21.21,4300,20240805,136.74,12920,-21.21,20250313,7150,42.38,20250203,12920,-21.21,20250313,4300,136.74,20240805,5.73,Y,005690,500,300 억,,5214507,N,N,172773,N,00,N +20250423,130209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10140,180,2,1.81,10907584740,1042070,138.50,10360,10940,10120,12940,6980,9960,10467.23,8.69,0,-60119,10326,10142,10006,9822,9686,10235,9915,300,2980,500,6970,10,1,60016964,6086,96.57,7.03,12,1.74,105.00,1442.00,12920,20250313,-21.52,4300,20240805,135.81,12920,-21.52,20250313,7150,41.82,20250203,12920,-21.52,20250313,4300,135.81,20240805,5.73,Y,005690,500,300 억,,5214507,N,N,172773,N,00,N +20250423,120209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10190,230,2,2.31,10517893385,1003695,133.40,10360,10940,10150,12940,6980,9960,10479.17,8.69,0,-48885,10326,10142,10006,9822,9686,10235,9915,300,2980,500,6970,10,1,60016964,6116,97.05,7.07,12,1.67,105.00,1442.00,12920,20250313,-21.13,4300,20240805,136.98,12920,-21.13,20250313,7150,42.52,20250203,12920,-21.13,20250313,4300,136.98,20240805,5.73,Y,005690,500,300 억,,5214507,N,N,172773,N,00,N +20250423,110209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10290,330,2,3.31,9979636910,950959,126.39,10360,10940,10180,12940,6980,9960,10494.29,8.69,0,-40239,10326,10142,10006,9822,9686,10235,9915,300,2980,500,6970,10,1,60016964,6176,98.00,7.14,12,1.58,105.00,1442.00,12920,20250313,-20.36,4300,20240805,139.30,12920,-20.36,20250313,7150,43.92,20250203,12920,-20.36,20250313,4300,139.30,20240805,5.73,Y,005690,500,300 억,,5214507,N,N,172773,N,00,N +20250423,100210,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10240,280,2,2.81,8943914790,849755,112.94,10360,10940,10180,12940,6980,9960,10525.29,8.69,0,-24228,10326,10142,10006,9822,9686,10235,9915,300,2980,500,6970,10,1,60016964,6146,97.52,7.10,12,1.42,105.00,1442.00,12920,20250313,-20.74,4300,20240805,138.14,12920,-20.74,20250313,7150,43.22,20250203,12920,-20.74,20250313,4300,138.14,20240805,5.73,Y,005690,500,300 억,,5214507,N,N,172773,N,00,N +20250423,090211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10600,640,2,6.43,1238110545,118091,15.70,10360,10600,10350,12940,6980,9960,10484.38,8.69,0,34716,10326,10142,10006,9822,9686,10235,9915,300,2980,500,6970,10,1,60016964,6362,100.95,7.35,12,0.20,105.00,1442.00,12920,20250313,-17.96,4300,20240805,146.51,12920,-17.96,20250313,7150,48.25,20250203,12920,-17.96,20250313,4300,146.51,20240805,5.73,Y,005690,500,300 억,,5214507,N,N,172773,N,00,N 20250422,160205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9960,-110,5,-1.09,7532167640,752387,98.00,9900,10190,9870,13090,7050,10070,10011.02,8.95,0,-135125,10556,10312,10036,9792,9516,10435,9915,300,3020,500,7040,10,1,60016964,5978,94.86,6.91,12,1.25,105.00,1442.00,12920,20250313,-22.91,4300,20240805,131.63,12920,-22.91,20250313,7150,39.30,20250203,12920,-22.91,20250313,4300,131.63,20240805,5.65,Y,005690,500,300 억,,5368818,N,N,172773,N,00,N 20250422,150209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10060,-10,5,-0.10,7123302200,711501,92.68,9900,10190,9870,13090,7050,10070,10011.65,8.95,0,-129730,10556,10312,10036,9792,9516,10435,9915,300,3020,500,7040,10,1,60016964,6038,95.81,6.98,12,1.19,105.00,1442.00,12920,20250313,-22.14,4300,20240805,133.95,12920,-22.14,20250313,7150,40.70,20250203,12920,-22.14,20250313,4300,133.95,20240805,5.65,Y,005690,500,300 억,,5368818,N,N,28274,N,00,N 20250422,140209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9970,-100,5,-0.99,4716955165,470886,61.34,9900,10160,9900,13090,7050,10070,10017.18,8.95,0,-54679,10556,10312,10036,9792,9516,10435,9915,300,3020,500,7040,10,1,60016964,5984,94.95,6.91,12,0.78,105.00,1442.00,12920,20250313,-22.83,4300,20240805,131.86,12920,-22.83,20250313,7150,39.44,20250203,12920,-22.83,20250313,4300,131.86,20240805,5.65,Y,005690,500,300 억,,5368818,N,N,28274,N,00,N diff --git a/005710/price/prices-20250401.csv b/005710/price/prices-20250401.csv index b4fc3ef1152c..7e6043c2edd1 100644 --- a/005710/price/prices-20250401.csv +++ b/005710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7310,30,2,0.41,157444430,21682,102.59,7280,7320,7220,9460,5100,7280,7261.40,12.75,0,-3698,7433,7356,7263,7186,7093,7310,7140,100,2180,500,5240,10,1,20037600,1465,2.02,0.29,12,0.11,3624.00,25572.00,7870,20250307,-7.12,5510,20241209,32.67,7870,-7.12,20250307,5650,29.38,20250210,7870,-7.12,20250307,5510,32.67,20241209,0.27,Y,005710,500,100 억,,2554172,N,N,103,N,00,N +20250423,150210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7250,-30,5,-0.41,149137550,20541,97.19,7280,7320,7220,9460,5100,7280,7260.48,12.75,0,-3314,7433,7356,7263,7186,7093,7310,7140,100,2180,500,5240,10,1,20037600,1453,2.00,0.28,12,0.10,3624.00,25572.00,7870,20250307,-7.88,5510,20241209,31.58,7870,-7.88,20250307,5650,28.32,20250210,7870,-7.88,20250307,5510,31.58,20241209,0.27,Y,005710,500,100 억,,2554172,N,N,37,N,00,N +20250423,140210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7260,-20,5,-0.27,82299680,11324,53.58,7280,7320,7220,9460,5100,7280,7267.72,12.75,0,-2071,7433,7356,7263,7186,7093,7310,7140,100,2180,500,5240,10,1,20037600,1455,2.00,0.28,12,0.06,3624.00,25572.00,7870,20250307,-7.75,5510,20241209,31.76,7870,-7.75,20250307,5650,28.50,20250210,7870,-7.75,20250307,5510,31.76,20241209,0.27,Y,005710,500,100 억,,2554172,N,N,37,N,00,N +20250423,130209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7290,10,2,0.14,57296630,7895,37.36,7280,7290,7220,9460,5100,7280,7257.33,12.75,0,-1786,7433,7356,7263,7186,7093,7310,7140,100,2180,500,5240,10,1,20037600,1461,2.01,0.29,12,0.04,3624.00,25572.00,7870,20250307,-7.37,5510,20241209,32.30,7870,-7.37,20250307,5650,29.03,20250210,7870,-7.37,20250307,5510,32.30,20241209,0.27,Y,005710,500,100 억,,2554172,N,N,37,N,00,N +20250423,120210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,-40,5,-0.55,38662620,5335,25.24,7280,7280,7220,9460,5100,7280,7246.98,12.75,0,-1790,7433,7356,7263,7186,7093,7310,7140,100,2180,500,5240,10,1,20037600,1451,2.00,0.28,12,0.03,3624.00,25572.00,7870,20250307,-8.01,5510,20241209,31.40,7870,-8.01,20250307,5650,28.14,20250210,7870,-8.01,20250307,5510,31.40,20241209,0.27,Y,005710,500,100 억,,2554172,N,N,37,N,00,N +20250423,110210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7250,-30,5,-0.41,33062350,4562,21.59,7280,7280,7220,9460,5100,7280,7247.34,12.75,0,-2125,7433,7356,7263,7186,7093,7310,7140,100,2180,500,5240,10,1,20037600,1453,2.00,0.28,12,0.02,3624.00,25572.00,7870,20250307,-7.88,5510,20241209,31.58,7870,-7.88,20250307,5650,28.32,20250210,7870,-7.88,20250307,5510,31.58,20241209,0.27,Y,005710,500,100 억,,2554172,N,N,37,N,00,N +20250423,100210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7260,-20,5,-0.27,30121660,4157,19.67,7280,7280,7220,9460,5100,7280,7246.01,12.75,0,-2182,7433,7356,7263,7186,7093,7310,7140,100,2180,500,5240,10,1,20037600,1455,2.00,0.28,12,0.02,3624.00,25572.00,7870,20250307,-7.75,5510,20241209,31.76,7870,-7.75,20250307,5650,28.50,20250210,7870,-7.75,20250307,5510,31.76,20241209,0.27,Y,005710,500,100 억,,2554172,N,N,37,N,00,N +20250423,090211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7260,-20,5,-0.27,1484980,204,0.97,7280,7280,7260,9460,5100,7280,7279.31,12.75,0,1,7433,7356,7263,7186,7093,7310,7140,100,2180,500,5240,10,1,20037600,1455,2.00,0.28,12,0.00,3624.00,25572.00,7870,20250307,-7.75,5510,20241209,31.76,7870,-7.75,20250307,5650,28.50,20250210,7870,-7.75,20250307,5510,31.76,20241209,0.27,Y,005710,500,100 억,,2554172,N,N,37,N,00,N 20250422,160205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,-20,5,-0.27,153865400,21134,119.51,7300,7340,7170,9490,5110,7300,7280.47,12.90,0,2261,7580,7440,7330,7190,7080,7385,7135,100,2190,500,5250,10,1,20037600,1459,2.01,0.28,12,0.11,3624.00,25572.00,7870,20250307,-7.50,5510,20241209,32.12,7870,-7.50,20250307,5650,28.85,20250210,7870,-7.50,20250307,5510,32.12,20241209,0.27,Y,005710,500,100 억,,2584214,N,N,37,N,00,N 20250422,150209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,-20,5,-0.27,147501620,20259,114.56,7300,7340,7170,9490,5110,7300,7280.79,12.90,0,2402,7580,7440,7330,7190,7080,7385,7135,100,2190,500,5250,10,1,20037600,1459,2.01,0.28,12,0.10,3624.00,25572.00,7870,20250307,-7.50,5510,20241209,32.12,7870,-7.50,20250307,5650,28.85,20250210,7870,-7.50,20250307,5510,32.12,20241209,0.27,Y,005710,500,100 억,,2584214,N,N,2,N,00,N 20250422,140209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,-20,5,-0.27,134920040,18530,104.78,7300,7340,7170,9490,5110,7300,7281.17,12.90,0,2769,7580,7440,7330,7190,7080,7385,7135,100,2190,500,5250,10,1,20037600,1459,2.01,0.28,12,0.09,3624.00,25572.00,7870,20250307,-7.50,5510,20241209,32.12,7870,-7.50,20250307,5650,28.85,20250210,7870,-7.50,20250307,5510,32.12,20241209,0.27,Y,005710,500,100 억,,2584214,N,N,2,N,00,N diff --git a/005720/price/prices-20250401.csv b/005720/price/prices-20250401.csv index 7c57112908b8..41be916f9c99 100644 --- a/005720/price/prices-20250401.csv +++ b/005720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4660,-15,5,-0.32,91928428,19686,159.72,4675,4680,4635,6070,3275,4675,4669.74,2.58,0,392,4731,4702,4646,4617,4561,4717,4632,268,1395,500,3450,5,1,53543977,2495,3.10,0.21,12,0.04,1503.00,22584.00,4900,20240701,-4.90,4040,20240415,15.35,4790,-2.71,20250326,4205,10.82,20250123,4900,-4.90,20240701,4130,12.83,20240507,0.03,Y,005720,500,267 억,,1383769,N,N,63,N,00,N +20250423,150210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4670,-5,5,-0.11,82754588,17719,143.76,4675,4680,4635,6070,3275,4675,4670.39,2.58,0,1636,4731,4702,4646,4617,4561,4717,4632,268,1395,500,3450,5,1,53543977,2501,3.11,0.21,12,0.03,1503.00,22584.00,4900,20240701,-4.69,4040,20240415,15.59,4790,-2.51,20250326,4205,11.06,20250123,4900,-4.69,20240701,4130,13.08,20240507,0.03,Y,005720,500,267 억,,1383769,N,N,481,N,00,N +20250423,140210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,0,3,0.00,55534633,11896,96.52,4675,4680,4635,6070,3275,4675,4668.35,2.58,0,1689,4731,4702,4646,4617,4561,4717,4632,268,1395,500,3450,5,1,53543977,2503,3.11,0.21,12,0.02,1503.00,22584.00,4900,20240701,-4.59,4040,20240415,15.72,4790,-2.40,20250326,4205,11.18,20250123,4900,-4.59,20240701,4130,13.20,20240507,0.03,Y,005720,500,267 억,,1383769,N,N,481,N,00,N +20250423,130210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4670,-5,5,-0.11,45442053,9735,78.99,4675,4680,4635,6070,3275,4675,4667.90,2.58,0,2167,4731,4702,4646,4617,4561,4717,4632,268,1395,500,3450,5,1,53543977,2501,3.11,0.21,12,0.02,1503.00,22584.00,4900,20240701,-4.69,4040,20240415,15.59,4790,-2.51,20250326,4205,11.06,20250123,4900,-4.69,20240701,4130,13.08,20240507,0.03,Y,005720,500,267 억,,1383769,N,N,481,N,00,N +20250423,120210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,0,3,0.00,41488928,8888,72.11,4675,4680,4635,6070,3275,4675,4667.97,2.58,0,2191,4731,4702,4646,4617,4561,4717,4632,268,1395,500,3450,5,1,53543977,2503,3.11,0.21,12,0.02,1503.00,22584.00,4900,20240701,-4.59,4040,20240415,15.72,4790,-2.40,20250326,4205,11.18,20250123,4900,-4.59,20240701,4130,13.20,20240507,0.03,Y,005720,500,267 억,,1383769,N,N,481,N,00,N +20250423,110210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,0,3,0.00,24466908,5246,42.56,4675,4675,4635,6070,3275,4675,4663.92,2.58,0,673,4731,4702,4646,4617,4561,4717,4632,268,1395,500,3450,5,1,53543977,2503,3.11,0.21,12,0.01,1503.00,22584.00,4900,20240701,-4.59,4040,20240415,15.72,4790,-2.40,20250326,4205,11.18,20250123,4900,-4.59,20240701,4130,13.20,20240507,0.03,Y,005720,500,267 억,,1383769,N,N,481,N,00,N +20250423,100210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,0,3,0.00,18606960,3992,32.39,4675,4675,4635,6070,3275,4675,4661.06,2.58,0,420,4731,4702,4646,4617,4561,4717,4632,268,1395,500,3450,5,1,53543977,2503,3.11,0.21,12,0.01,1503.00,22584.00,4900,20240701,-4.59,4040,20240415,15.72,4790,-2.40,20250326,4205,11.18,20250123,4900,-4.59,20240701,4130,13.20,20240507,0.03,Y,005720,500,267 억,,1383769,N,N,481,N,00,N +20250423,090211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,-40,5,-0.86,2565135,549,4.45,4675,4675,4635,6070,3275,4675,4672.38,2.58,0,-36,4731,4702,4646,4617,4561,4717,4632,268,1395,500,3450,5,1,53543977,2482,3.08,0.21,12,0.00,1503.00,22584.00,4900,20240701,-5.41,4040,20240415,14.73,4790,-3.24,20250326,4205,10.23,20250123,4900,-5.41,20240701,4130,12.23,20240507,0.03,Y,005720,500,267 억,,1383769,N,N,481,N,00,N 20250422,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4675,35,2,0.75,56888604,12323,43.40,4630,4675,4590,6030,3250,4640,4616.46,2.58,0,4409,4716,4677,4621,4582,4526,4697,4602,268,1390,500,3430,5,1,53543977,2503,3.11,0.21,12,0.02,1503.00,22584.00,4900,20240701,-4.59,4025,20240411,16.15,4790,-2.40,20250326,4205,11.18,20250123,4900,-4.59,20240701,4095,14.16,20240422,0.04,Y,005720,500,267 억,,1383240,N,N,481,N,00,N 20250422,150209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4635,-5,5,-0.11,51975244,11268,39.68,4630,4645,4590,6030,3250,4640,4612.64,2.58,0,3896,4716,4677,4621,4582,4526,4697,4602,268,1390,500,3430,5,1,53543977,2482,3.08,0.21,12,0.02,1503.00,22584.00,4900,20240701,-5.41,4025,20240411,15.16,4790,-3.24,20250326,4205,10.23,20250123,4900,-5.41,20240701,4095,13.19,20240422,0.04,Y,005720,500,267 억,,1383240,N,N,424,N,00,N 20250422,140209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,-15,5,-0.32,42132787,9144,32.20,4630,4630,4590,6030,3250,4640,4607.70,2.58,0,3262,4716,4677,4621,4582,4526,4697,4602,268,1390,500,3430,5,1,53543977,2476,3.08,0.20,12,0.02,1503.00,22584.00,4900,20240701,-5.61,4025,20240411,14.91,4790,-3.44,20250326,4205,9.99,20250123,4900,-5.61,20240701,4095,12.94,20240422,0.04,Y,005720,500,267 억,,1383240,N,N,424,N,00,N diff --git a/005740/price/prices-20250401.csv b/005740/price/prices-20250401.csv index cf557b12b380..8f007ebb7c9b 100644 --- a/005740/price/prices-20250401.csv +++ b/005740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5850,30,2,0.52,143215945,24560,13.24,5800,5890,5790,7560,4080,5820,5831.15,2.18,0,-1218,6420,6120,5960,5660,5500,6040,5580,74,1740,500,3840,10,1,14847347,869,3.79,0.27,12,0.17,1543.00,21841.00,9190,20240617,-36.34,5000,20241209,17.00,6260,-6.55,20250422,5200,12.50,20250204,9190,-36.34,20240617,5000,17.00,20241209,0.85,Y,005740,500,74 억,,323705,N,N,2,N,00,N +20250423,150210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5840,20,2,0.34,138396755,23736,12.80,5800,5890,5790,7560,4080,5820,5830.67,2.18,0,-1029,6420,6120,5960,5660,5500,6040,5580,74,1740,500,3840,10,1,14847347,867,3.78,0.27,12,0.16,1543.00,21841.00,9190,20240617,-36.45,5000,20241209,16.80,6260,-6.71,20250422,5200,12.31,20250204,9190,-36.45,20240617,5000,16.80,20241209,0.85,Y,005740,500,74 억,,323705,N,N,556,N,00,N +20250423,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5820,0,3,0.00,128820615,22093,11.91,5800,5890,5790,7560,4080,5820,5830.83,2.18,0,-399,6420,6120,5960,5660,5500,6040,5580,74,1740,500,3840,10,1,14847347,864,3.77,0.27,12,0.15,1543.00,21841.00,9190,20240617,-36.67,5000,20241209,16.40,6260,-7.03,20250422,5200,11.92,20250204,9190,-36.67,20240617,5000,16.40,20241209,0.85,Y,005740,500,74 억,,323705,N,N,556,N,00,N +20250423,130210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5830,10,2,0.17,121367700,20819,11.22,5800,5890,5790,7560,4080,5820,5829.66,2.18,0,646,6420,6120,5960,5660,5500,6040,5580,74,1740,500,3840,10,1,14847347,866,3.78,0.27,12,0.14,1543.00,21841.00,9190,20240617,-36.56,5000,20241209,16.60,6260,-6.87,20250422,5200,12.12,20250204,9190,-36.56,20240617,5000,16.60,20241209,0.85,Y,005740,500,74 억,,323705,N,N,556,N,00,N +20250423,120210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5830,10,2,0.17,85671620,14700,7.92,5800,5890,5790,7560,4080,5820,5828.00,2.18,0,87,6420,6120,5960,5660,5500,6040,5580,74,1740,500,3840,10,1,14847347,866,3.78,0.27,12,0.10,1543.00,21841.00,9190,20240617,-36.56,5000,20241209,16.60,6260,-6.87,20250422,5200,12.12,20250204,9190,-36.56,20240617,5000,16.60,20241209,0.85,Y,005740,500,74 억,,323705,N,N,556,N,00,N +20250423,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5830,10,2,0.17,72463420,12434,6.70,5800,5890,5790,7560,4080,5820,5827.84,2.18,0,-631,6420,6120,5960,5660,5500,6040,5580,74,1740,500,3840,10,1,14847347,866,3.78,0.27,12,0.08,1543.00,21841.00,9190,20240617,-36.56,5000,20241209,16.60,6260,-6.87,20250422,5200,12.12,20250204,9190,-36.56,20240617,5000,16.60,20241209,0.85,Y,005740,500,74 억,,323705,N,N,556,N,00,N +20250423,100211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5850,30,2,0.52,33488440,5747,3.10,5800,5890,5790,7560,4080,5820,5827.12,2.18,0,-1140,6420,6120,5960,5660,5500,6040,5580,74,1740,500,3840,10,1,14847347,869,3.79,0.27,12,0.04,1543.00,21841.00,9190,20240617,-36.34,5000,20241209,17.00,6260,-6.55,20250422,5200,12.50,20250204,9190,-36.34,20240617,5000,17.00,20241209,0.85,Y,005740,500,74 억,,323705,N,N,556,N,00,N +20250423,090212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5830,10,2,0.17,1827800,315,0.17,5800,5830,5800,7560,4080,5820,5802.54,2.18,0,35,6420,6120,5960,5660,5500,6040,5580,74,1740,500,3840,10,1,14847347,866,3.78,0.27,12,0.00,1543.00,21841.00,9190,20240617,-36.56,5000,20241209,16.60,6260,-6.87,20250422,5200,12.12,20250204,9190,-36.56,20240617,5000,16.60,20241209,0.85,Y,005740,500,74 억,,323705,N,N,556,N,00,N 20250422,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5820,-150,5,-2.51,1113958195,184582,117.93,6220,6260,5800,7760,4180,5970,6035.03,2.29,0,-16948,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,864,3.77,0.27,12,1.24,1543.00,21841.00,9190,20240617,-36.67,5000,20241209,16.40,6260,-7.03,20250422,5200,11.92,20250204,9190,-36.67,20240617,5000,16.40,20241209,0.85,Y,005740,500,74 억,,340654,N,N,556,N,00,N 20250422,150209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5850,-120,5,-2.01,1088094045,180149,115.10,6220,6260,5800,7760,4180,5970,6039.97,2.29,0,-16094,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,869,3.79,0.27,12,1.21,1543.00,21841.00,9190,20240617,-36.34,5000,20241209,17.00,6260,-6.55,20250422,5200,12.50,20250204,9190,-36.34,20240617,5000,17.00,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N 20250422,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5830,-140,5,-2.35,1059205405,175191,111.93,6220,6260,5800,7760,4180,5970,6046.00,2.29,0,-15557,6116,6042,5896,5822,5676,6080,5860,74,1790,500,3940,10,1,14847347,866,3.78,0.27,12,1.18,1543.00,21841.00,9190,20240617,-36.56,5000,20241209,16.60,6260,-6.87,20250422,5200,12.12,20250204,9190,-36.56,20240617,5000,16.60,20241209,0.85,Y,005740,500,74 억,,340654,N,N,1,N,00,N diff --git a/005750/price/prices-20250401.csv b/005750/price/prices-20250401.csv index 46c76995e0cd..f7931aeda3bf 100644 --- a/005750/price/prices-20250401.csv +++ b/005750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4025,-25,5,-0.62,43404600,10734,122.20,4060,4060,4025,5260,2835,4050,4043.66,1.40,0,1073,4063,4056,4043,4036,4023,4060,4040,167,1210,1000,2830,5,1,16672240,671,12.50,0.43,12,0.06,322.00,9258.00,5040,20240624,-20.14,3195,20240806,25.98,4205,-4.28,20250206,3530,14.02,20250203,5040,-20.14,20240624,3195,25.98,20240806,0.47,Y,005750,1000,166 억,,233677,N,N,20,N,00,N +20250423,150210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4045,-5,5,-0.12,40557925,10030,114.18,4060,4060,4025,5260,2835,4050,4043.66,1.40,0,1185,4063,4056,4043,4036,4023,4060,4040,167,1210,1000,2830,5,1,16672240,674,12.56,0.44,12,0.06,322.00,9258.00,5040,20240624,-19.74,3195,20240806,26.60,4205,-3.80,20250206,3530,14.59,20250203,5040,-19.74,20240624,3195,26.60,20240806,0.47,Y,005750,1000,166 억,,233677,N,N,8,N,00,N +20250423,140211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,0,3,0.00,29506195,7301,83.12,4060,4060,4025,5260,2835,4050,4041.39,1.40,0,924,4063,4056,4043,4036,4023,4060,4040,167,1210,1000,2830,5,1,16672240,675,12.58,0.44,12,0.04,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.47,Y,005750,1000,166 억,,233677,N,N,8,N,00,N +20250423,130210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,0,3,0.00,27328525,6763,76.99,4060,4060,4025,5260,2835,4050,4040.89,1.40,0,886,4063,4056,4043,4036,4023,4060,4040,167,1210,1000,2830,5,1,16672240,675,12.58,0.44,12,0.04,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.47,Y,005750,1000,166 억,,233677,N,N,8,N,00,N +20250423,120211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,0,3,0.00,16751150,4139,47.12,4060,4060,4025,5260,2835,4050,4047.15,1.40,0,354,4063,4056,4043,4036,4023,4060,4040,167,1210,1000,2830,5,1,16672240,675,12.58,0.44,12,0.02,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.47,Y,005750,1000,166 억,,233677,N,N,8,N,00,N +20250423,110210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,0,3,0.00,14549675,3595,40.93,4060,4060,4025,5260,2835,4050,4047.20,1.40,0,171,4063,4056,4043,4036,4023,4060,4040,167,1210,1000,2830,5,1,16672240,675,12.58,0.44,12,0.02,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.47,Y,005750,1000,166 억,,233677,N,N,8,N,00,N +20250423,100211,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,0,3,0.00,8374725,2070,23.57,4060,4060,4025,5260,2835,4050,4045.76,1.40,0,50,4063,4056,4043,4036,4023,4060,4040,167,1210,1000,2830,5,1,16672240,675,12.58,0.44,12,0.01,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.47,Y,005750,1000,166 억,,233677,N,N,8,N,00,N +20250423,090212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4060,10,2,0.25,121800,30,0.34,4060,4060,4060,5260,2835,4050,4060.00,1.40,0,0,4063,4056,4043,4036,4023,4060,4040,167,1210,1000,2830,5,1,16672240,677,12.61,0.44,12,0.00,322.00,9258.00,5040,20240624,-19.44,3195,20240806,27.07,4205,-3.45,20250206,3530,15.01,20250203,5040,-19.44,20240624,3195,27.07,20240806,0.47,Y,005750,1000,166 억,,233677,N,N,8,N,00,N 20250422,160206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,0,3,0.00,35543206,8784,74.97,4050,4050,4030,5260,2835,4050,4046.36,1.40,0,348,4103,4076,4043,4016,3983,4080,4020,167,1210,1000,2830,5,1,16672240,675,12.58,0.44,12,0.05,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.47,Y,005750,1000,166 억,,233329,N,N,8,N,00,N 20250422,150210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,0,3,0.00,31310956,7739,66.05,4050,4050,4030,5260,2835,4050,4045.87,1.40,0,350,4103,4076,4043,4016,3983,4080,4020,167,1210,1000,2830,5,1,16672240,675,12.58,0.44,12,0.05,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.47,Y,005750,1000,166 억,,233329,N,N,4,N,00,N 20250422,140210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4050,0,3,0.00,24950766,6168,52.65,4050,4050,4030,5260,2835,4050,4045.20,1.40,0,376,4103,4076,4043,4016,3983,4080,4020,167,1210,1000,2830,5,1,16672240,675,12.58,0.44,12,0.04,322.00,9258.00,5040,20240624,-19.64,3195,20240806,26.76,4205,-3.69,20250206,3530,14.73,20250203,5040,-19.64,20240624,3195,26.76,20240806,0.47,Y,005750,1000,166 억,,233329,N,N,4,N,00,N diff --git a/005800/price/prices-20250401.csv b/005800/price/prices-20250401.csv index 8b0ad2dead47..189f7d12fa42 100644 --- a/005800/price/prices-20250401.csv +++ b/005800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,30,2,0.29,67247660,6546,196.87,10270,10390,10200,13350,7190,10270,10273.09,26.37,0,1629,10343,10306,10233,10196,10123,10325,10215,45,3080,500,7180,10,1,9000000,927,23.73,0.25,12,0.07,434.00,40958.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.06,Y,005800,500,45 억,,2373511,N,N,124,N,00,N +20250423,150211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,-40,5,-0.39,64641880,6293,189.26,10270,10390,10200,13350,7190,10270,10272.03,26.37,0,1571,10343,10306,10233,10196,10123,10325,10215,45,3080,500,7180,10,1,9000000,921,23.57,0.25,12,0.07,434.00,40958.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.06,Y,005800,500,45 억,,2373511,N,N,30,N,00,N +20250423,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10310,40,2,0.39,55253980,5379,161.77,10270,10390,10200,13350,7190,10270,10272.17,26.37,0,1446,10343,10306,10233,10196,10123,10325,10215,45,3080,500,7180,10,1,9000000,928,23.76,0.25,12,0.06,434.00,40958.00,14070,20250109,-26.72,8440,20240805,22.16,14070,-26.72,20250109,9050,13.92,20250102,14070,-26.72,20250109,8440,22.16,20240805,0.06,Y,005800,500,45 억,,2373511,N,N,30,N,00,N +20250423,130210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10260,-10,5,-0.10,47858120,4659,140.12,10270,10390,10200,13350,7190,10270,10272.19,26.37,0,786,10343,10306,10233,10196,10123,10325,10215,45,3080,500,7180,10,1,9000000,923,23.64,0.25,12,0.05,434.00,40958.00,14070,20250109,-27.08,8440,20240805,21.56,14070,-27.08,20250109,9050,13.37,20250102,14070,-27.08,20250109,8440,21.56,20240805,0.06,Y,005800,500,45 억,,2373511,N,N,30,N,00,N +20250423,120211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10270,0,3,0.00,46300840,4507,135.55,10270,10390,10200,13350,7190,10270,10273.10,26.37,0,771,10343,10306,10233,10196,10123,10325,10215,45,3080,500,7180,10,1,9000000,924,23.66,0.25,12,0.05,434.00,40958.00,14070,20250109,-27.01,8440,20240805,21.68,14070,-27.01,20250109,9050,13.48,20250102,14070,-27.01,20250109,8440,21.68,20240805,0.06,Y,005800,500,45 억,,2373511,N,N,30,N,00,N +20250423,110211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10280,10,2,0.10,33122280,3223,96.93,10270,10390,10200,13350,7190,10270,10276.85,26.37,0,32,10343,10306,10233,10196,10123,10325,10215,45,3080,500,7180,10,1,9000000,925,23.69,0.25,12,0.04,434.00,40958.00,14070,20250109,-26.94,8440,20240805,21.80,14070,-26.94,20250109,9050,13.59,20250102,14070,-26.94,20250109,8440,21.80,20240805,0.06,Y,005800,500,45 억,,2373511,N,N,30,N,00,N +20250423,100211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10240,-30,5,-0.29,18138820,1771,53.26,10270,10290,10200,13350,7190,10270,10242.13,26.37,0,7,10343,10306,10233,10196,10123,10325,10215,45,3080,500,7180,10,1,9000000,922,23.59,0.25,12,0.02,434.00,40958.00,14070,20250109,-27.22,8440,20240805,21.33,14070,-27.22,20250109,9050,13.15,20250102,14070,-27.22,20250109,8440,21.33,20240805,0.06,Y,005800,500,45 억,,2373511,N,N,30,N,00,N +20250423,090212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10270,0,3,0.00,51350,5,0.15,10270,10270,10270,13350,7190,10270,10270.00,26.37,0,0,10343,10306,10233,10196,10123,10325,10215,45,3080,500,7180,10,1,9000000,924,23.66,0.25,12,0.00,434.00,40958.00,14070,20250109,-27.01,8440,20240805,21.68,14070,-27.01,20250109,9050,13.48,20250102,14070,-27.01,20250109,8440,21.68,20240805,0.06,Y,005800,500,45 억,,2373511,N,N,30,N,00,N 20250422,160206,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10270,30,2,0.29,34031975,3325,95.93,10220,10270,10160,13310,7170,10240,10235.18,26.37,0,112,10506,10372,10256,10122,10006,10315,10065,45,3070,500,7160,10,1,9000000,924,23.66,0.25,12,0.04,434.00,40958.00,14070,20250109,-27.01,8440,20240805,21.68,14070,-27.01,20250109,9050,13.48,20250102,14070,-27.01,20250109,8440,21.68,20240805,0.06,Y,005800,500,45 억,,2373399,N,N,30,N,00,N 20250422,150210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,-10,5,-0.10,27017375,2641,76.20,10220,10270,10160,13310,7170,10240,10229.98,26.37,0,160,10506,10372,10256,10122,10006,10315,10065,45,3070,500,7160,10,1,9000000,921,23.57,0.25,12,0.03,434.00,40958.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.06,Y,005800,500,45 억,,2373399,N,N,43,N,00,N 20250422,140210,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10230,-10,5,-0.10,27017375,2641,76.20,10220,10270,10160,13310,7170,10240,10229.98,26.37,0,160,10506,10372,10256,10122,10006,10315,10065,45,3070,500,7160,10,1,9000000,921,23.57,0.25,12,0.03,434.00,40958.00,14070,20250109,-27.29,8440,20240805,21.21,14070,-27.29,20250109,9050,13.04,20250102,14070,-27.29,20250109,8440,21.21,20240805,0.06,Y,005800,500,45 억,,2373399,N,N,43,N,00,N diff --git a/005810/price/prices-20250401.csv b/005810/price/prices-20250401.csv index e623d151f721..8575f33e7360 100644 --- a/005810/price/prices-20250401.csv +++ b/005810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27250,450,2,1.68,178856000,6596,16.47,26950,27300,26900,34800,18800,26800,27115.83,15.64,0,2445,27333,27066,26833,26566,26333,26950,26450,847,8000,5000,20360,50,1,14417292,3929,3.96,0.35,12,0.05,6889.00,77623.00,34000,20240513,-19.85,23950,20241209,13.78,29300,-7.00,20250319,24850,9.66,20250203,34000,-19.85,20240513,23950,13.78,20241209,0.26,Y,005810,5000,847 억,,2254379,N,N,10,N,00,N +20250423,150211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27200,400,2,1.49,166492300,6142,15.34,26950,27300,26900,34800,18800,26800,27107.18,15.64,0,2414,27333,27066,26833,26566,26333,26950,26450,847,8000,5000,20360,50,1,14417292,3922,3.95,0.35,12,0.04,6889.00,77623.00,34000,20240513,-20.00,23950,20241209,13.57,29300,-7.17,20250319,24850,9.46,20250203,34000,-20.00,20240513,23950,13.57,20241209,0.26,Y,005810,5000,847 억,,2254379,N,N,970,N,00,N +20250423,140211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27200,400,2,1.49,144357750,5330,13.31,26950,27300,26900,34800,18800,26800,27084.01,15.64,0,2164,27333,27066,26833,26566,26333,26950,26450,847,8000,5000,20360,50,1,14417292,3922,3.95,0.35,12,0.04,6889.00,77623.00,34000,20240513,-20.00,23950,20241209,13.57,29300,-7.17,20250319,24850,9.46,20250203,34000,-20.00,20240513,23950,13.57,20241209,0.26,Y,005810,5000,847 억,,2254379,N,N,970,N,00,N +20250423,130211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27250,450,2,1.68,138312450,5108,12.76,26950,27300,26900,34800,18800,26800,27077.61,15.64,0,2049,27333,27066,26833,26566,26333,26950,26450,847,8000,5000,20360,50,1,14417292,3929,3.96,0.35,12,0.04,6889.00,77623.00,34000,20240513,-19.85,23950,20241209,13.78,29300,-7.00,20250319,24850,9.66,20250203,34000,-19.85,20240513,23950,13.78,20241209,0.26,Y,005810,5000,847 억,,2254379,N,N,970,N,00,N +20250423,120211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27200,400,2,1.49,127094600,4696,11.73,26950,27300,26900,34800,18800,26800,27064.44,15.64,0,1911,27333,27066,26833,26566,26333,26950,26450,847,8000,5000,20360,50,1,14417292,3922,3.95,0.35,12,0.03,6889.00,77623.00,34000,20240513,-20.00,23950,20241209,13.57,29300,-7.17,20250319,24850,9.46,20250203,34000,-20.00,20240513,23950,13.57,20241209,0.26,Y,005810,5000,847 억,,2254379,N,N,970,N,00,N +20250423,110211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27100,300,2,1.12,106523450,3940,9.84,26950,27250,26900,34800,18800,26800,27036.41,15.64,0,1940,27333,27066,26833,26566,26333,26950,26450,847,8000,5000,20360,50,1,14417292,3907,3.93,0.35,12,0.03,6889.00,77623.00,34000,20240513,-20.29,23950,20241209,13.15,29300,-7.51,20250319,24850,9.05,20250203,34000,-20.29,20240513,23950,13.15,20241209,0.26,Y,005810,5000,847 억,,2254379,N,N,970,N,00,N +20250423,100211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27150,350,2,1.31,76871000,2847,7.11,26950,27150,26900,34800,18800,26800,27000.70,15.64,0,1448,27333,27066,26833,26566,26333,26950,26450,847,8000,5000,20360,50,1,14417292,3914,3.94,0.35,12,0.02,6889.00,77623.00,34000,20240513,-20.15,23950,20241209,13.36,29300,-7.34,20250319,24850,9.26,20250203,34000,-20.15,20240513,23950,13.36,20241209,0.26,Y,005810,5000,847 억,,2254379,N,N,970,N,00,N +20250423,090213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26950,150,2,0.56,10435000,387,0.97,26950,27000,26900,34800,18800,26800,26963.82,15.64,0,239,27333,27066,26833,26566,26333,26950,26450,847,8000,5000,20360,50,1,14417292,3885,3.91,0.35,12,0.00,6889.00,77623.00,34000,20240513,-20.74,23950,20241209,12.53,29300,-8.02,20250319,24850,8.45,20250203,34000,-20.74,20240513,23950,12.53,20241209,0.26,Y,005810,5000,847 억,,2254379,N,N,970,N,00,N 20250422,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26800,-200,5,-0.74,1069310325,40038,143.89,27000,27100,26600,35100,18900,27000,26707.39,15.58,0,9254,27733,27366,27133,26766,26533,27250,26650,847,8100,5000,20520,50,1,14417292,3864,3.89,0.35,12,0.28,6889.00,77623.00,34000,20240513,-21.18,23950,20241209,11.90,29300,-8.53,20250319,24850,7.85,20250203,34000,-21.18,20240513,23950,11.90,20241209,0.19,Y,005810,5000,847 억,,2245812,N,N,970,N,00,N 20250422,150210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26700,-300,5,-1.11,912371125,34182,122.84,27000,27100,26600,35100,18900,27000,26691.57,15.58,0,9326,27733,27366,27133,26766,26533,27250,26650,847,8100,5000,20520,50,1,14417292,3849,3.88,0.34,12,0.24,6889.00,77623.00,34000,20240513,-21.47,23950,20241209,11.48,29300,-8.87,20250319,24850,7.44,20250203,34000,-21.47,20240513,23950,11.48,20241209,0.19,Y,005810,5000,847 억,,2245812,N,N,431,N,00,N 20250422,140210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26650,-350,5,-1.30,770153675,28851,103.68,27000,27100,26600,35100,18900,27000,26694.18,15.58,0,6323,27733,27366,27133,26766,26533,27250,26650,847,8100,5000,20520,50,1,14417292,3842,3.87,0.34,12,0.20,6889.00,77623.00,34000,20240513,-21.62,23950,20241209,11.27,29300,-9.04,20250319,24850,7.24,20250203,34000,-21.62,20240513,23950,11.27,20241209,0.19,Y,005810,5000,847 억,,2245812,N,N,431,N,00,N diff --git a/005820/price/prices-20250401.csv b/005820/price/prices-20250401.csv index ea3b9ba5dab0..96ae719adf5c 100644 --- a/005820/price/prices-20250401.csv +++ b/005820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160208,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14250,-20,5,-0.14,16584070,1152,417.39,14350,14690,14250,18550,9990,14270,14395.89,1.29,0,10,14396,14332,14276,14212,14156,14365,14245,115,4280,5000,10270,10,1,2297970,327,8.12,0.26,12,0.05,1755.00,54302.00,19370,20240412,-26.43,12260,20241209,16.23,14690,-3.00,20250423,12570,13.37,20250102,19250,-25.97,20240627,12260,16.23,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,5,N,00,N +20250423,150211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14280,10,2,0.07,16212360,1126,407.97,14350,14690,14280,18550,9990,14270,14398.19,1.29,0,10,14396,14332,14276,14212,14156,14365,14245,115,4280,5000,10270,10,1,2297970,328,8.14,0.26,12,0.05,1755.00,54302.00,19370,20240412,-26.28,12260,20241209,16.48,14690,-2.79,20250423,12570,13.60,20250102,19250,-25.82,20240627,12260,16.48,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,2,N,00,N +20250423,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14370,100,2,0.70,16083610,1117,404.71,14350,14690,14290,18550,9990,14270,14398.93,1.29,0,15,14396,14332,14276,14212,14156,14365,14245,115,4280,5000,10270,10,1,2297970,330,8.19,0.26,12,0.05,1755.00,54302.00,19370,20240412,-25.81,12260,20241209,17.21,14690,-2.18,20250423,12570,14.32,20250102,19250,-25.35,20240627,12260,17.21,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,2,N,00,N +20250423,130211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14300,30,2,0.21,15840160,1100,398.55,14350,14690,14290,18550,9990,14270,14400.15,1.29,0,0,14396,14332,14276,14212,14156,14365,14245,115,4280,5000,10270,10,1,2297970,329,8.15,0.26,12,0.05,1755.00,54302.00,19370,20240412,-26.17,12260,20241209,16.64,14690,-2.65,20250423,12570,13.76,20250102,19250,-25.71,20240627,12260,16.64,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,2,N,00,N +20250423,120211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14310,40,2,0.28,15740060,1093,396.01,14350,14690,14290,18550,9990,14270,14400.79,1.29,0,0,14396,14332,14276,14212,14156,14365,14245,115,4280,5000,10270,10,1,2297970,329,8.15,0.26,12,0.05,1755.00,54302.00,19370,20240412,-26.12,12260,20241209,16.72,14690,-2.59,20250423,12570,13.84,20250102,19250,-25.66,20240627,12260,16.72,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,2,N,00,N +20250423,110211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14370,100,2,0.70,14181340,984,356.52,14350,14690,14290,18550,9990,14270,14411.93,1.29,0,2,14396,14332,14276,14212,14156,14365,14245,115,4280,5000,10270,10,1,2297970,330,8.19,0.26,12,0.04,1755.00,54302.00,19370,20240412,-25.81,12260,20241209,17.21,14690,-2.18,20250423,12570,14.32,20250102,19250,-25.35,20240627,12260,17.21,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,2,N,00,N +20250423,100212,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14350,80,2,0.56,9777970,676,244.93,14350,14690,14340,18550,9990,14270,14464.45,1.29,0,0,14396,14332,14276,14212,14156,14365,14245,115,4280,5000,10270,10,1,2297970,330,8.18,0.26,12,0.03,1755.00,54302.00,19370,20240412,-25.92,12260,20241209,17.05,14690,-2.31,20250423,12570,14.16,20250102,19250,-25.45,20240627,12260,17.05,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,2,N,00,N +20250423,090213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14270,0,3,0.00,0,0,0.00,0,0,0,18550,9990,14270,0.00,1.29,0,0,14396,14332,14276,14212,14156,14365,14245,115,4280,5000,10270,10,1,2297970,328,8.13,0.26,12,0.00,1755.00,54302.00,19370,20240412,-26.33,12260,20241209,16.39,14540,-1.86,20250204,12570,13.52,20250102,19250,-25.87,20240627,12260,16.39,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,2,N,00,N 20250422,160207,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14270,-60,5,-0.42,3937640,276,17.09,14220,14340,14220,18620,10040,14330,14266.81,1.29,0,0,14703,14516,14183,13996,13663,14610,14090,115,4290,5000,10310,10,1,2297970,328,8.13,0.26,12,0.01,1755.00,54302.00,19420,20240411,-26.52,12260,20241209,16.39,14540,-1.86,20250204,12570,13.52,20250102,19250,-25.87,20240627,12260,16.39,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,2,N,00,N 20250422,150211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14330,0,3,0.00,1252900,88,5.45,14220,14340,14220,18620,10040,14330,14237.50,1.29,0,32,14703,14516,14183,13996,13663,14610,14090,115,4290,5000,10310,10,1,2297970,329,8.17,0.26,12,0.00,1755.00,54302.00,19420,20240411,-26.21,12260,20241209,16.88,14540,-1.44,20250204,12570,14.00,20250102,19250,-25.56,20240627,12260,16.88,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,1,N,00,N 20250422,140211,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14340,10,2,0.07,1181250,83,5.14,14220,14340,14220,18620,10040,14330,14231.93,1.29,0,32,14703,14516,14183,13996,13663,14610,14090,115,4290,5000,10310,10,1,2297970,330,8.17,0.26,12,0.00,1755.00,54302.00,19420,20240411,-26.16,12260,20241209,16.97,14540,-1.38,20250204,12570,14.08,20250102,19250,-25.51,20240627,12260,16.97,20241209,0.04,Y,005820,5000,114 억,,29639,N,N,1,N,00,N diff --git a/005830/price/prices-20250401.csv b/005830/price/prices-20250401.csv index 00ae4a9790d6..e57db519d5b5 100644 --- a/005830/price/prices-20250401.csv +++ b/005830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88300,2100,2,2.44,14134532450,160388,173.72,87600,88700,87000,112000,60400,86200,88127.09,45.77,0,14598,87533,86866,86233,85566,84933,87200,85900,354,25800,500,65510,100,1,70800000,62516,3.38,0.66,12,0.23,26152.00,133463.00,124000,20240822,-28.79,77500,20250409,13.94,104900,-15.82,20250103,77500,13.94,20250409,124000,-28.79,20240822,77500,13.94,20250409,0.10,Y,005830,500,354 억,,32403305,N,N,5635,N,00,N +20250423,150212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88600,2400,2,2.78,11905434650,135147,146.38,87600,88700,87000,112000,60400,86200,88092.48,45.77,0,11996,87533,86866,86233,85566,84933,87200,85900,354,25800,500,65510,100,1,70800000,62729,3.39,0.66,12,0.19,26152.00,133463.00,124000,20240822,-28.55,77500,20250409,14.32,104900,-15.54,20250103,77500,14.32,20250409,124000,-28.55,20240822,77500,14.32,20250409,0.10,Y,005830,500,354 억,,32403305,N,N,4181,N,00,N +20250423,140212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88300,2100,2,2.44,9859867450,112002,121.32,87600,88600,87000,112000,60400,86200,88032.96,45.77,0,12386,87533,86866,86233,85566,84933,87200,85900,354,25800,500,65510,100,1,70800000,62516,3.38,0.66,12,0.16,26152.00,133463.00,124000,20240822,-28.79,77500,20250409,13.94,104900,-15.82,20250103,77500,13.94,20250409,124000,-28.79,20240822,77500,13.94,20250409,0.10,Y,005830,500,354 억,,32403305,N,N,4181,N,00,N +20250423,130211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88300,2100,2,2.44,8541472850,97057,105.13,87600,88600,87000,112000,60400,86200,88004.71,45.77,0,12996,87533,86866,86233,85566,84933,87200,85900,354,25800,500,65510,100,1,70800000,62516,3.38,0.66,12,0.14,26152.00,133463.00,124000,20240822,-28.79,77500,20250409,13.94,104900,-15.82,20250103,77500,13.94,20250409,124000,-28.79,20240822,77500,13.94,20250409,0.10,Y,005830,500,354 억,,32403305,N,N,4181,N,00,N +20250423,120212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88200,2000,2,2.32,7222572050,82103,88.93,87600,88600,87000,112000,60400,86200,87969.65,45.77,0,15060,87533,86866,86233,85566,84933,87200,85900,354,25800,500,65510,100,1,70800000,62446,3.37,0.66,12,0.12,26152.00,133463.00,124000,20240822,-28.87,77500,20250409,13.81,104900,-15.92,20250103,77500,13.81,20250409,124000,-28.87,20240822,77500,13.81,20250409,0.10,Y,005830,500,354 억,,32403305,N,N,4181,N,00,N +20250423,110212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88400,2200,2,2.55,5613841650,63884,69.20,87600,88500,87000,112000,60400,86200,87875.55,45.77,0,14717,87533,86866,86233,85566,84933,87200,85900,354,25800,500,65510,100,1,70800000,62587,3.38,0.66,12,0.09,26152.00,133463.00,124000,20240822,-28.71,77500,20250409,14.06,104900,-15.73,20250103,77500,14.06,20250409,124000,-28.71,20240822,77500,14.06,20250409,0.10,Y,005830,500,354 억,,32403305,N,N,4181,N,00,N +20250423,100212,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88000,1800,2,2.09,3848253500,43872,47.52,87600,88500,87000,112000,60400,86200,87715.48,45.77,0,10429,87533,86866,86233,85566,84933,87200,85900,354,25800,500,65510,100,1,70800000,62304,3.36,0.66,12,0.06,26152.00,133463.00,124000,20240822,-29.03,77500,20250409,13.55,104900,-16.11,20250103,77500,13.55,20250409,124000,-29.03,20240822,77500,13.55,20250409,0.10,Y,005830,500,354 억,,32403305,N,N,4181,N,00,N +20250423,090213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,87400,1200,2,1.39,254594800,2908,3.15,87600,87600,87000,112000,60400,86200,87549.79,45.77,0,985,87533,86866,86233,85566,84933,87200,85900,354,25800,500,65510,100,1,70800000,61879,3.34,0.65,12,0.00,26152.00,133463.00,124000,20240822,-29.52,77500,20250409,12.77,104900,-16.68,20250103,77500,12.77,20250409,124000,-29.52,20240822,77500,12.77,20250409,0.10,Y,005830,500,354 억,,32403305,N,N,4181,N,00,N 20250422,160207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86200,300,2,0.35,7967637900,92323,185.59,85900,86900,85600,111600,60200,85900,86301.77,45.75,0,17853,86700,86300,85500,85100,84300,86500,85300,354,25700,500,65280,100,1,70800000,61030,3.30,0.65,12,0.13,26152.00,133463.00,124000,20240822,-30.48,77500,20250409,11.23,104900,-17.83,20250103,77500,11.23,20250409,124000,-30.48,20240822,77500,11.23,20250409,0.10,Y,005830,500,354 억,,32389839,N,N,4181,N,00,N 20250422,150211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86300,400,2,0.47,6536470100,75718,152.21,85900,86900,85600,111600,60200,85900,86326.50,45.75,0,19035,86700,86300,85500,85100,84300,86500,85300,354,25700,500,65280,100,1,70800000,61100,3.30,0.65,12,0.11,26152.00,133463.00,124000,20240822,-30.40,77500,20250409,11.35,104900,-17.73,20250103,77500,11.35,20250409,124000,-30.40,20240822,77500,11.35,20250409,0.10,Y,005830,500,354 억,,32389839,N,N,1855,N,00,N 20250422,140211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,86400,500,2,0.58,5195215250,60197,121.01,85900,86900,85600,111600,60200,85900,86303.56,45.75,0,16622,86700,86300,85500,85100,84300,86500,85300,354,25700,500,65280,100,1,70800000,61171,3.30,0.65,12,0.09,26152.00,133463.00,124000,20240822,-30.32,77500,20250409,11.48,104900,-17.64,20250103,77500,11.48,20250409,124000,-30.32,20240822,77500,11.48,20250409,0.10,Y,005830,500,354 억,,32389839,N,N,1855,N,00,N diff --git a/005850/price/prices-20250401.csv b/005850/price/prices-20250401.csv index 230ce07da115..3281225c007e 100644 --- a/005850/price/prices-20250401.csv +++ b/005850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160209,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33550,2250,2,7.19,10058788900,303796,406.56,32350,33700,32250,40650,21950,31300,33110.34,16.25,0,23843,32033,31666,31233,30866,30433,31850,31050,232,9350,500,23780,50,1,46448520,15583,4.23,0.68,12,0.65,7930.00,49612.00,47650,20240617,-29.59,26850,20250217,24.95,41450,-19.06,20250325,26850,24.95,20250217,47650,-29.59,20240617,26850,24.95,20250217,1.03,Y,005850,500,232 억,,7549112,N,N,11105,N,00,N +20250423,150212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33650,2350,2,7.51,9444793125,285514,382.09,32350,33700,32250,40650,21950,31300,33079.96,16.25,0,29654,32033,31666,31233,30866,30433,31850,31050,232,9350,500,23780,50,1,46448520,15630,4.24,0.68,12,0.61,7930.00,49612.00,47650,20240617,-29.38,26850,20250217,25.33,41450,-18.82,20250325,26850,25.33,20250217,47650,-29.38,20240617,26850,25.33,20250217,1.03,Y,005850,500,232 억,,7549112,N,N,6124,N,00,N +20250423,140212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33400,2100,2,6.71,7749136625,234983,314.47,32350,33700,32250,40650,21950,31300,32977.44,16.25,0,30888,32033,31666,31233,30866,30433,31850,31050,232,9350,500,23780,50,1,46448520,15514,4.21,0.67,12,0.51,7930.00,49612.00,47650,20240617,-29.91,26850,20250217,24.39,41450,-19.42,20250325,26850,24.39,20250217,47650,-29.91,20240617,26850,24.39,20250217,1.03,Y,005850,500,232 억,,7549112,N,N,6124,N,00,N +20250423,130212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33300,2000,2,6.39,6688992575,203264,272.02,32350,33700,32250,40650,21950,31300,32907.91,16.25,0,16490,32033,31666,31233,30866,30433,31850,31050,232,9350,500,23780,50,1,46448520,15467,4.20,0.67,12,0.44,7930.00,49612.00,47650,20240617,-30.12,26850,20250217,24.02,41450,-19.66,20250325,26850,24.02,20250217,47650,-30.12,20240617,26850,24.02,20250217,1.03,Y,005850,500,232 억,,7549112,N,N,6124,N,00,N +20250423,120212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33300,2000,2,6.39,6117192000,186039,248.97,32350,33700,32250,40650,21950,31300,32881.23,16.25,0,9340,32033,31666,31233,30866,30433,31850,31050,232,9350,500,23780,50,1,46448520,15467,4.20,0.67,12,0.40,7930.00,49612.00,47650,20240617,-30.12,26850,20250217,24.02,41450,-19.66,20250325,26850,24.02,20250217,47650,-30.12,20240617,26850,24.02,20250217,1.03,Y,005850,500,232 억,,7549112,N,N,6124,N,00,N +20250423,110212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32900,1600,2,5.11,5535656525,168456,225.44,32350,33700,32250,40650,21950,31300,32861.14,16.25,0,6906,32033,31666,31233,30866,30433,31850,31050,232,9350,500,23780,50,1,46448520,15282,4.15,0.66,12,0.36,7930.00,49612.00,47650,20240617,-30.95,26850,20250217,22.53,41450,-20.63,20250325,26850,22.53,20250217,47650,-30.95,20240617,26850,22.53,20250217,1.03,Y,005850,500,232 억,,7549112,N,N,6124,N,00,N +20250423,100212,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32400,1100,2,3.51,4691601975,142594,190.83,32350,33700,32250,40650,21950,31300,32901.82,16.25,0,2952,32033,31666,31233,30866,30433,31850,31050,232,9350,500,23780,50,1,46448520,15049,4.09,0.65,12,0.31,7930.00,49612.00,47650,20240617,-32.00,26850,20250217,20.67,41450,-21.83,20250325,26850,20.67,20250217,47650,-32.00,20240617,26850,20.67,20250217,1.03,Y,005850,500,232 억,,7549112,N,N,6124,N,00,N +20250423,090213,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,32400,1100,2,3.51,235607500,7282,9.75,32350,32450,32250,40650,21950,31300,32354.78,16.25,0,-2841,32033,31666,31233,30866,30433,31850,31050,232,9350,500,23780,50,1,46448520,15049,4.09,0.65,12,0.02,7930.00,49612.00,47650,20240617,-32.00,26850,20250217,20.67,41450,-21.83,20250325,26850,20.67,20250217,47650,-32.00,20240617,26850,20.67,20250217,1.03,Y,005850,500,232 억,,7549112,N,N,6124,N,00,N 20250422,160208,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,31300,-200,5,-0.63,2338670075,74724,75.31,30800,31600,30800,40950,22050,31500,31297.44,16.25,0,-4519,32200,31850,31550,31200,30900,31700,31050,232,9450,500,23940,50,1,46448520,14538,3.95,0.63,12,0.16,7930.00,49612.00,47650,20240617,-34.31,26850,20250217,16.57,41450,-24.49,20250325,26850,16.57,20250217,47650,-34.31,20240617,26850,16.57,20250217,1.04,Y,005850,500,232 억,,7548397,N,N,6124,N,00,N 20250422,150211,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,31400,-100,5,-0.32,2135622575,68247,68.78,30800,31600,30800,40950,22050,31500,31292.55,16.25,0,-3593,32200,31850,31550,31200,30900,31700,31050,232,9450,500,23940,50,1,46448520,14585,3.96,0.63,12,0.15,7930.00,49612.00,47650,20240617,-34.10,26850,20250217,16.95,41450,-24.25,20250325,26850,16.95,20250217,47650,-34.10,20240617,26850,16.95,20250217,1.04,Y,005850,500,232 억,,7548397,N,N,18386,N,00,N 20250422,140211,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,31200,-300,5,-0.95,1637401750,52300,52.71,30800,31600,30800,40950,22050,31500,31307.87,16.25,0,-2350,32200,31850,31550,31200,30900,31700,31050,232,9450,500,23940,50,1,46448520,14492,3.93,0.63,12,0.11,7930.00,49612.00,47650,20240617,-34.52,26850,20250217,16.20,41450,-24.73,20250325,26850,16.20,20250217,47650,-34.52,20240617,26850,16.20,20250217,1.04,Y,005850,500,232 억,,7548397,N,N,18386,N,00,N diff --git a/005860/price/prices-20250401.csv b/005860/price/prices-20250401.csv index 162c38d0e5bd..d00839c80864 100644 --- a/005860/price/prices-20250401.csv +++ b/005860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160209,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3690,45,2,1.23,436835500,119251,100.10,3680,3690,3635,4735,2555,3645,3663.15,2.56,0,19656,3721,3682,3656,3617,3591,3670,3605,197,1090,500,2770,5,1,39403685,1454,39.26,0.93,12,0.30,94.00,3964.00,6180,20240419,-40.29,3200,20241209,15.31,4200,-12.14,20250121,3380,9.17,20250409,5770,-36.05,20240510,3200,15.31,20241209,3.31,Y,005860,500,197 억,,1010027,N,N,3933,N,00,N +20250423,150212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3675,30,2,0.82,374518565,102345,85.91,3680,3685,3635,4735,2555,3645,3659.37,2.56,0,18820,3721,3682,3656,3617,3591,3670,3605,197,1090,500,2770,5,1,39403685,1448,39.10,0.93,12,0.26,94.00,3964.00,6180,20240419,-40.53,3200,20241209,14.84,4200,-12.50,20250121,3380,8.73,20250409,5770,-36.31,20240510,3200,14.84,20241209,3.31,Y,005860,500,197 억,,1010027,N,N,10287,N,00,N +20250423,140212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3670,25,2,0.69,258560440,70692,59.34,3680,3680,3635,4735,2555,3645,3657.56,2.56,0,12245,3721,3682,3656,3617,3591,3670,3605,197,1090,500,2770,5,1,39403685,1446,39.04,0.93,12,0.18,94.00,3964.00,6180,20240419,-40.61,3200,20241209,14.69,4200,-12.62,20250121,3380,8.58,20250409,5770,-36.40,20240510,3200,14.69,20241209,3.31,Y,005860,500,197 억,,1010027,N,N,10287,N,00,N +20250423,130212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3670,25,2,0.69,227380590,62197,52.21,3680,3680,3635,4735,2555,3645,3655.81,2.56,0,7013,3721,3682,3656,3617,3591,3670,3605,197,1090,500,2770,5,1,39403685,1446,39.04,0.93,12,0.16,94.00,3964.00,6180,20240419,-40.61,3200,20241209,14.69,4200,-12.62,20250121,3380,8.58,20250409,5770,-36.40,20240510,3200,14.69,20241209,3.31,Y,005860,500,197 억,,1010027,N,N,10287,N,00,N +20250423,120212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3670,25,2,0.69,164626205,45077,37.84,3680,3680,3635,4735,2555,3645,3652.11,2.56,0,5811,3721,3682,3656,3617,3591,3670,3605,197,1090,500,2770,5,1,39403685,1446,39.04,0.93,12,0.11,94.00,3964.00,6180,20240419,-40.61,3200,20241209,14.69,4200,-12.62,20250121,3380,8.58,20250409,5770,-36.40,20240510,3200,14.69,20241209,3.31,Y,005860,500,197 억,,1010027,N,N,10287,N,00,N +20250423,110212,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3650,5,2,0.14,141729555,38809,32.58,3680,3680,3635,4735,2555,3645,3651.98,2.56,0,3334,3721,3682,3656,3617,3591,3670,3605,197,1090,500,2770,5,1,39403685,1438,38.83,0.92,12,0.10,94.00,3964.00,6180,20240419,-40.94,3200,20241209,14.06,4200,-13.10,20250121,3380,7.99,20250409,5770,-36.74,20240510,3200,14.06,20241209,3.31,Y,005860,500,197 억,,1010027,N,N,10287,N,00,N +20250423,100213,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3660,15,2,0.41,100028610,27390,22.99,3680,3680,3645,4735,2555,3645,3652.01,2.56,0,3371,3721,3682,3656,3617,3591,3670,3605,197,1090,500,2770,5,1,39403685,1442,38.94,0.92,12,0.07,94.00,3964.00,6180,20240419,-40.78,3200,20241209,14.38,4200,-12.86,20250121,3380,8.28,20250409,5770,-36.57,20240510,3200,14.38,20241209,3.31,Y,005860,500,197 억,,1010027,N,N,10287,N,00,N +20250423,090214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3680,35,2,0.96,2784650,757,0.64,3680,3680,3665,4735,2555,3645,3678.53,2.56,0,-284,3721,3682,3656,3617,3591,3670,3605,197,1090,500,2770,5,1,39403685,1450,39.15,0.93,12,0.00,94.00,3964.00,6180,20240419,-40.45,3200,20241209,15.00,4200,-12.38,20250121,3380,8.88,20250409,5770,-36.22,20240510,3200,15.00,20241209,3.31,Y,005860,500,197 억,,1010027,N,N,10287,N,00,N 20250422,160208,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3645,0,3,0.00,436001417,119130,91.30,3670,3695,3630,4735,2555,3645,3659.88,2.56,0,1309,3745,3695,3650,3600,3555,3672,3577,197,1090,500,2770,5,1,39403685,1436,38.78,0.92,12,0.30,94.00,3964.00,6180,20240419,-41.02,3200,20241209,13.91,4200,-13.21,20250121,3380,7.84,20250409,5770,-36.83,20240510,3200,13.91,20241209,3.38,Y,005860,500,197 억,,1009566,N,N,10287,N,00,N 20250422,150211,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3645,0,3,0.00,410529707,112133,85.93,3670,3695,3630,4735,2555,3645,3661.10,2.56,0,1002,3745,3695,3650,3600,3555,3672,3577,197,1090,500,2770,5,1,39403685,1436,38.78,0.92,12,0.28,94.00,3964.00,6180,20240419,-41.02,3200,20241209,13.91,4200,-13.21,20250121,3380,7.84,20250409,5770,-36.83,20240510,3200,13.91,20241209,3.38,Y,005860,500,197 억,,1009566,N,N,8683,N,00,N 20250422,140211,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3645,0,3,0.00,382335737,104394,80.00,3670,3695,3630,4735,2555,3645,3662.43,2.56,0,-1315,3745,3695,3650,3600,3555,3672,3577,197,1090,500,2770,5,1,39403685,1436,38.78,0.92,12,0.26,94.00,3964.00,6180,20240419,-41.02,3200,20241209,13.91,4200,-13.21,20250121,3380,7.84,20250409,5770,-36.83,20240510,3200,13.91,20241209,3.38,Y,005860,500,197 억,,1009566,N,N,8683,N,00,N diff --git a/005870/price/prices-20250401.csv b/005870/price/prices-20250401.csv index 2c5cc43fdb8f..47dae07b88ea 100644 --- a/005870/price/prices-20250401.csv +++ b/005870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160209,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8150,0,3,0.00,1710034375,209833,85.84,8220,8270,8090,10590,5710,8150,8149.50,25.55,0,-5470,8410,8280,8200,8070,7990,8240,8030,706,2440,5000,6030,10,1,14116015,1150,10.71,0.64,12,1.49,761.00,12774.00,11160,20240806,-26.97,6080,20240712,34.05,10840,-24.82,20250324,7120,14.47,20250407,11160,-26.97,20240806,6080,34.05,20240712,7.18,Y,005870,5000,705 억,,3606095,N,N,3086,N,00,N +20250423,150212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8180,30,2,0.37,1565156215,192037,78.56,8220,8270,8090,10590,5710,8150,8150.28,25.55,0,-8664,8410,8280,8200,8070,7990,8240,8030,706,2440,5000,6030,10,1,14116015,1155,10.75,0.64,12,1.36,761.00,12774.00,11160,20240806,-26.70,6080,20240712,34.54,10840,-24.54,20250324,7120,14.89,20250407,11160,-26.70,20240806,6080,34.54,20240712,7.18,Y,005870,5000,705 억,,3606095,N,N,5862,N,00,N +20250423,140213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8140,-10,5,-0.12,1307505530,160498,65.66,8220,8270,8090,10590,5710,8150,8146.55,25.55,0,-12134,8410,8280,8200,8070,7990,8240,8030,706,2440,5000,6030,10,1,14116015,1149,10.70,0.64,12,1.14,761.00,12774.00,11160,20240806,-27.06,6080,20240712,33.88,10840,-24.91,20250324,7120,14.33,20250407,11160,-27.06,20240806,6080,33.88,20240712,7.18,Y,005870,5000,705 억,,3606095,N,N,5862,N,00,N +20250423,130212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8140,-10,5,-0.12,1052087710,129105,52.82,8220,8270,8090,10590,5710,8150,8149.09,25.55,0,-5529,8410,8280,8200,8070,7990,8240,8030,706,2440,5000,6030,10,1,14116015,1149,10.70,0.64,12,0.91,761.00,12774.00,11160,20240806,-27.06,6080,20240712,33.88,10840,-24.91,20250324,7120,14.33,20250407,11160,-27.06,20240806,6080,33.88,20240712,7.18,Y,005870,5000,705 억,,3606095,N,N,5862,N,00,N +20250423,120213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8120,-30,5,-0.37,918689500,112707,46.11,8220,8270,8090,10590,5710,8150,8151.13,25.55,0,-9063,8410,8280,8200,8070,7990,8240,8030,706,2440,5000,6030,10,1,14116015,1146,10.67,0.64,12,0.80,761.00,12774.00,11160,20240806,-27.24,6080,20240712,33.55,10840,-25.09,20250324,7120,14.04,20250407,11160,-27.24,20240806,6080,33.55,20240712,7.18,Y,005870,5000,705 억,,3606095,N,N,5862,N,00,N +20250423,110212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8140,-10,5,-0.12,830762130,101885,41.68,8220,8270,8090,10590,5710,8150,8153.92,25.55,0,-6883,8410,8280,8200,8070,7990,8240,8030,706,2440,5000,6030,10,1,14116015,1149,10.70,0.64,12,0.72,761.00,12774.00,11160,20240806,-27.06,6080,20240712,33.88,10840,-24.91,20250324,7120,14.33,20250407,11160,-27.06,20240806,6080,33.88,20240712,7.18,Y,005870,5000,705 억,,3606095,N,N,5862,N,00,N +20250423,100213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8130,-20,5,-0.25,532069920,65143,26.65,8220,8270,8110,10590,5710,8150,8167.72,25.55,0,-8310,8410,8280,8200,8070,7990,8240,8030,706,2440,5000,6030,10,1,14116015,1148,10.68,0.64,12,0.46,761.00,12774.00,11160,20240806,-27.15,6080,20240712,33.72,10840,-25.00,20250324,7120,14.19,20250407,11160,-27.15,20240806,6080,33.72,20240712,7.18,Y,005870,5000,705 억,,3606095,N,N,5862,N,00,N +20250423,090214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8170,20,2,0.25,134144630,16328,6.68,8220,8270,8160,10590,5710,8150,8215.62,25.55,0,-3654,8410,8280,8200,8070,7990,8240,8030,706,2440,5000,6030,10,1,14116015,1153,10.74,0.64,12,0.12,761.00,12774.00,11160,20240806,-26.79,6080,20240712,34.38,10840,-24.63,20250324,7120,14.75,20250407,11160,-26.79,20240806,6080,34.38,20240712,7.18,Y,005870,5000,705 억,,3606095,N,N,5862,N,00,N 20250422,160208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8150,-120,5,-1.45,1985646755,242306,86.95,8190,8330,8120,10750,5790,8270,8194.84,25.21,0,37426,8650,8460,8360,8170,8070,8410,8120,706,2480,5000,6110,10,1,14116015,1150,10.71,0.64,12,1.72,761.00,12774.00,11160,20240806,-26.97,6080,20240712,34.05,10840,-24.82,20250324,7120,14.47,20250407,11160,-26.97,20240806,6080,34.05,20240712,6.96,Y,005870,5000,705 억,,3558389,N,N,5862,N,00,N 20250422,150212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8150,-120,5,-1.45,1897128335,231442,83.05,8190,8330,8120,10750,5790,8270,8196.99,25.21,0,36744,8650,8460,8360,8170,8070,8410,8120,706,2480,5000,6110,10,1,14116015,1150,10.71,0.64,12,1.64,761.00,12774.00,11160,20240806,-26.97,6080,20240712,34.05,10840,-24.82,20250324,7120,14.47,20250407,11160,-26.97,20240806,6080,34.05,20240712,6.96,Y,005870,5000,705 억,,3558389,N,N,7580,N,00,N 20250422,140212,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8140,-130,5,-1.57,1595896235,194403,69.76,8190,8330,8120,10750,5790,8270,8209.22,25.21,0,30542,8650,8460,8360,8170,8070,8410,8120,706,2480,5000,6110,10,1,14116015,1149,10.70,0.64,12,1.38,761.00,12774.00,11160,20240806,-27.06,6080,20240712,33.88,10840,-24.91,20250324,7120,14.33,20250407,11160,-27.06,20240806,6080,33.88,20240712,6.96,Y,005870,5000,705 억,,3558389,N,N,7580,N,00,N diff --git a/005880/price/prices-20250401.csv b/005880/price/prices-20250401.csv index 95828e1e1524..ba9af34114f7 100644 --- a/005880/price/prices-20250401.csv +++ b/005880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160210,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1562,17,2,1.10,1206276544,774096,95.25,1561,1566,1551,2005,1082,1545,1558.24,5.72,0,199890,1575,1560,1549,1534,1523,1554,1528,1606,460,500,1140,1,1,321209950,5017,3.08,0.25,12,0.24,507.00,6289.00,2985,20240628,-47.67,1364,20250409,14.52,1875,-16.69,20250224,1364,14.52,20250409,2985,-47.67,20240628,1364,14.52,20250409,2.55,Y,005880,500,1606 억,,18370124,N,N,87515,N,00,N +20250423,150213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1560,15,2,0.97,1077949206,691940,85.14,1561,1566,1551,2005,1082,1545,1557.87,5.72,0,164861,1575,1560,1549,1534,1523,1554,1528,1606,460,500,1140,1,1,321209950,5011,3.08,0.25,12,0.22,507.00,6289.00,2985,20240628,-47.74,1364,20250409,14.37,1875,-16.80,20250224,1364,14.37,20250409,2985,-47.74,20240628,1364,14.37,20250409,2.55,Y,005880,500,1606 억,,18370124,N,N,95651,N,00,N +20250423,140213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1560,15,2,0.97,855651307,549460,67.61,1561,1566,1551,2005,1082,1545,1557.26,5.72,0,95441,1575,1560,1549,1534,1523,1554,1528,1606,460,500,1140,1,1,321209950,5011,3.08,0.25,12,0.17,507.00,6289.00,2985,20240628,-47.74,1364,20250409,14.37,1875,-16.80,20250224,1364,14.37,20250409,2985,-47.74,20240628,1364,14.37,20250409,2.55,Y,005880,500,1606 억,,18370124,N,N,95651,N,00,N +20250423,130212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1555,10,2,0.65,702290590,450867,55.48,1561,1566,1552,2005,1082,1545,1557.65,5.72,0,62294,1575,1560,1549,1534,1523,1554,1528,1606,460,500,1140,1,1,321209950,4995,3.07,0.25,12,0.14,507.00,6289.00,2985,20240628,-47.91,1364,20250409,14.00,1875,-17.07,20250224,1364,14.00,20250409,2985,-47.91,20240628,1364,14.00,20250409,2.55,Y,005880,500,1606 억,,18370124,N,N,95651,N,00,N +20250423,120213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1556,11,2,0.71,578919108,371457,45.71,1561,1566,1553,2005,1082,1545,1558.51,5.72,0,76337,1575,1560,1549,1534,1523,1554,1528,1606,460,500,1140,1,1,321209950,4998,3.07,0.25,12,0.12,507.00,6289.00,2985,20240628,-47.87,1364,20250409,14.08,1875,-17.01,20250224,1364,14.08,20250409,2985,-47.87,20240628,1364,14.08,20250409,2.55,Y,005880,500,1606 억,,18370124,N,N,95651,N,00,N +20250423,110213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1558,13,2,0.84,476037985,305377,37.58,1561,1566,1553,2005,1082,1545,1558.86,5.72,0,100489,1575,1560,1549,1534,1523,1554,1528,1606,460,500,1140,1,1,321209950,5004,3.07,0.25,12,0.10,507.00,6289.00,2985,20240628,-47.81,1364,20250409,14.22,1875,-16.91,20250224,1364,14.22,20250409,2985,-47.81,20240628,1364,14.22,20250409,2.55,Y,005880,500,1606 억,,18370124,N,N,95651,N,00,N +20250423,100213,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1559,14,2,0.91,317540364,203797,25.08,1561,1566,1553,2005,1082,1545,1558.13,5.72,0,61912,1575,1560,1549,1534,1523,1554,1528,1606,460,500,1140,1,1,321209950,5008,3.07,0.25,12,0.06,507.00,6289.00,2985,20240628,-47.77,1364,20250409,14.30,1875,-16.85,20250224,1364,14.30,20250409,2985,-47.77,20240628,1364,14.30,20250409,2.55,Y,005880,500,1606 억,,18370124,N,N,95651,N,00,N +20250423,090214,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1556,11,2,0.71,55235561,35410,4.36,1561,1566,1556,2005,1082,1545,1559.94,5.72,0,-10561,1575,1560,1549,1534,1523,1554,1528,1606,460,500,1140,1,1,321209950,4998,3.07,0.25,12,0.01,507.00,6289.00,2985,20240628,-47.87,1364,20250409,14.08,1875,-17.01,20250224,1364,14.08,20250409,2985,-47.87,20240628,1364,14.08,20250409,2.55,Y,005880,500,1606 억,,18370124,N,N,95651,N,00,N 20250422,160208,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1545,-15,5,-0.96,1245177972,803608,95.19,1552,1564,1538,2025,1092,1560,1549.49,5.73,0,-35625,1580,1570,1558,1548,1536,1564,1542,1606,465,500,1150,1,1,321209950,4963,3.05,0.25,12,0.25,507.00,6289.00,2985,20240628,-48.24,1364,20250409,13.27,1875,-17.60,20250224,1364,13.27,20250409,2985,-48.24,20240628,1364,13.27,20250409,2.50,Y,005880,500,1606 억,,18411400,N,N,95651,N,00,N 20250422,150212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1543,-17,5,-1.09,1011609719,652083,77.25,1552,1564,1541,2025,1092,1560,1551.35,5.73,0,-71062,1580,1570,1558,1548,1536,1564,1542,1606,465,500,1150,1,1,321209950,4956,3.04,0.25,12,0.20,507.00,6289.00,2985,20240628,-48.31,1364,20250409,13.12,1875,-17.71,20250224,1364,13.12,20250409,2985,-48.31,20240628,1364,13.12,20250409,2.50,Y,005880,500,1606 억,,18411400,N,N,191684,N,00,N 20250422,140212,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1548,-12,5,-0.77,849528036,547116,64.81,1552,1564,1544,2025,1092,1560,1552.74,5.73,0,-79535,1580,1570,1558,1548,1536,1564,1542,1606,465,500,1150,1,1,321209950,4972,3.05,0.25,12,0.17,507.00,6289.00,2985,20240628,-48.14,1364,20250409,13.49,1875,-17.44,20250224,1364,13.49,20250409,2985,-48.14,20240628,1364,13.49,20250409,2.50,Y,005880,500,1606 억,,18411400,N,N,191684,N,00,N diff --git a/005930/price/prices-20250401.csv b/005930/price/prices-20250401.csv index a6ef5dba2f75..e5ae946b1036 100644 --- a/005930/price/prices-20250401.csv +++ b/005930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55700,700,2,1.27,603914885950,10823402,113.54,56000,56100,55500,71500,38500,55000,55797.29,50.03,0,-1435789,55866,55432,55066,54632,54266,55650,54850,7780,16500,100,40700,100,1,5919637922,3297238,11.25,0.96,12,0.18,4950.00,57930.00,88800,20240711,-37.27,49900,20241114,11.62,62000,-10.16,20250327,50800,9.65,20250203,88800,-37.27,20240711,49900,11.62,20241114,0.21,Y,005930,100,7780 억,,2961442858,N,N,85237,N,00,N +20250423,150213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,800,2,1.45,490885514150,8794609,92.26,56000,56100,55500,71500,38500,55000,55816.67,50.03,0,-1078621,55866,55432,55066,54632,54266,55650,54850,7780,16500,100,40700,100,1,5919637922,3303158,11.27,0.96,12,0.15,4950.00,57930.00,88800,20240711,-37.16,49900,20241114,11.82,62000,-10.00,20250327,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.21,Y,005930,100,7780 억,,2961442858,N,N,164202,N,00,N +20250423,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,900,2,1.64,423555061600,7587815,79.60,56000,56100,55500,71500,38500,55000,55820.46,50.03,0,-671476,55866,55432,55066,54632,54266,55650,54850,7780,16500,100,40700,100,1,5919637922,3309078,11.29,0.96,12,0.13,4950.00,57930.00,88800,20240711,-37.05,49900,20241114,12.02,62000,-9.84,20250327,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.21,Y,005930,100,7780 억,,2961442858,N,N,164202,N,00,N +20250423,130213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,900,2,1.64,364677873600,6534477,68.55,56000,56100,55500,71500,38500,55000,55808.31,50.03,0,-612067,55866,55432,55066,54632,54266,55650,54850,7780,16500,100,40700,100,1,5919637922,3309078,11.29,0.96,12,0.11,4950.00,57930.00,88800,20240711,-37.05,49900,20241114,12.02,62000,-9.84,20250327,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.21,Y,005930,100,7780 억,,2961442858,N,N,164202,N,00,N +20250423,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55850,850,2,1.55,311969315400,5591453,58.66,56000,56100,55500,71500,38500,55000,55794.01,50.03,0,-661626,55866,55432,55066,54632,54266,55650,54850,7780,16500,100,40700,100,1,5919637922,3306118,11.28,0.96,12,0.09,4950.00,57930.00,88800,20240711,-37.11,49900,20241114,11.92,62000,-9.92,20250327,50800,9.94,20250203,88800,-37.11,20240711,49900,11.92,20241114,0.21,Y,005930,100,7780 억,,2961442858,N,N,164202,N,00,N +20250423,110213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,600,2,1.09,248394626600,4451681,46.70,56000,56100,55500,71500,38500,55000,55798.00,50.03,0,-649295,55866,55432,55066,54632,54266,55650,54850,7780,16500,100,40700,100,1,5919637922,3291319,11.23,0.96,12,0.08,4950.00,57930.00,88800,20240711,-37.39,49900,20241114,11.42,62000,-10.32,20250327,50800,9.45,20250203,88800,-37.39,20240711,49900,11.42,20241114,0.21,Y,005930,100,7780 억,,2961442858,N,N,164202,N,00,N +20250423,100213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55750,750,2,1.36,164458807750,2943909,30.88,56000,56100,55600,71500,38500,55000,55864.19,50.03,0,-448932,55866,55432,55066,54632,54266,55650,54850,7780,16500,100,40700,100,1,5919637922,3300198,11.26,0.96,12,0.05,4950.00,57930.00,88800,20240711,-37.22,49900,20241114,11.72,62000,-10.08,20250327,50800,9.74,20250203,88800,-37.22,20240711,49900,11.72,20241114,0.21,Y,005930,100,7780 억,,2961442858,N,N,164202,N,00,N +20250423,090214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,900,2,1.64,31310597050,559185,5.87,56000,56100,55900,71500,38500,55000,55993.87,50.03,0,27711,55866,55432,55066,54632,54266,55650,54850,7780,16500,100,40700,100,1,5919637922,3309078,11.29,0.96,12,0.01,4950.00,57930.00,88800,20240711,-37.05,49900,20241114,12.02,62000,-9.84,20250327,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.21,Y,005930,100,7780 억,,2961442858,N,N,164202,N,00,N 20250422,160209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,-400,5,-0.72,524575582650,9532469,160.43,54900,55500,54700,72000,38800,55400,55030.42,50.06,0,-406785,56400,55900,55500,55000,54600,56150,55250,7780,16600,100,40990,100,1,5919637922,3255801,11.11,0.95,12,0.16,4950.00,57930.00,88800,20240711,-38.06,49900,20241114,10.22,62000,-11.29,20250327,50800,8.27,20250203,88800,-38.06,20240711,49900,10.22,20241114,0.22,Y,005930,100,7780 억,,2963471324,N,N,164202,N,00,N 20250422,150212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,-500,5,-0.90,436942584350,7936818,133.57,54900,55500,54800,72000,38800,55400,55052.61,50.06,0,-257533,56400,55900,55500,55000,54600,56150,55250,7780,16600,100,40990,100,1,5919637922,3249881,11.09,0.95,12,0.13,4950.00,57930.00,88800,20240711,-38.18,49900,20241114,10.02,62000,-11.45,20250327,50800,8.07,20250203,88800,-38.18,20240711,49900,10.02,20241114,0.22,Y,005930,100,7780 억,,2963471324,N,N,358459,N,00,N 20250422,140212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54950,-450,5,-0.81,332970468000,6043324,101.71,54900,55500,54800,72000,38800,55400,55097.23,50.06,0,-46586,56400,55900,55500,55000,54600,56150,55250,7780,16600,100,40990,100,1,5919637922,3252841,11.10,0.95,12,0.10,4950.00,57930.00,88800,20240711,-38.12,49900,20241114,10.12,62000,-11.37,20250327,50800,8.17,20250203,88800,-38.12,20240711,49900,10.12,20241114,0.22,Y,005930,100,7780 억,,2963471324,N,N,358459,N,00,N diff --git a/005940/price/prices-20250401.csv b/005940/price/prices-20250401.csv index 503709ccffe9..3c91be2e5a4a 100644 --- a/005940/price/prices-20250401.csv +++ b/005940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160210,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14130,180,2,1.29,5661020030,400919,64.79,14100,14190,13990,18130,9770,13950,14119.93,16.83,0,-123099,14296,14122,13806,13632,13316,14210,13720,16832,4180,5000,10600,10,1,327492299,46275,7.15,0.60,12,0.12,1976.00,23469.00,15340,20250226,-7.89,10800,20240415,30.83,15340,-7.89,20250226,12110,16.68,20250409,15340,-7.89,20250226,11510,22.76,20240423,0.07,Y,005940,5000,16832 억,,55111686,N,N,39416,N,00,N +20250423,150213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14150,200,2,1.43,4757731430,337005,54.46,14100,14190,13990,18130,9770,13950,14117.69,16.83,0,-111974,14296,14122,13806,13632,13316,14210,13720,16832,4180,5000,10600,10,1,327492299,46340,7.16,0.60,12,0.10,1976.00,23469.00,15340,20250226,-7.76,10800,20240415,31.02,15340,-7.76,20250226,12110,16.85,20250409,15340,-7.76,20250226,11510,22.94,20240423,0.07,Y,005940,5000,16832 억,,55111686,N,N,52572,N,00,N +20250423,140213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14150,200,2,1.43,3670974720,260250,42.05,14100,14190,13990,18130,9770,13950,14105.57,16.83,0,-69979,14296,14122,13806,13632,13316,14210,13720,16832,4180,5000,10600,10,1,327492299,46340,7.16,0.60,12,0.08,1976.00,23469.00,15340,20250226,-7.76,10800,20240415,31.02,15340,-7.76,20250226,12110,16.85,20250409,15340,-7.76,20250226,11510,22.94,20240423,0.07,Y,005940,5000,16832 억,,55111686,N,N,52572,N,00,N +20250423,130213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14130,180,2,1.29,2765624500,196246,31.71,14100,14190,13990,18130,9770,13950,14092.64,16.83,0,-45894,14296,14122,13806,13632,13316,14210,13720,16832,4180,5000,10600,10,1,327492299,46275,7.15,0.60,12,0.06,1976.00,23469.00,15340,20250226,-7.89,10800,20240415,30.83,15340,-7.89,20250226,12110,16.68,20250409,15340,-7.89,20250226,11510,22.76,20240423,0.07,Y,005940,5000,16832 억,,55111686,N,N,52572,N,00,N +20250423,120213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14110,160,2,1.15,2289289630,162512,26.26,14100,14190,13990,18130,9770,13950,14086.90,16.83,0,-31019,14296,14122,13806,13632,13316,14210,13720,16832,4180,5000,10600,10,1,327492299,46209,7.14,0.60,12,0.05,1976.00,23469.00,15340,20250226,-8.02,10800,20240415,30.65,15340,-8.02,20250226,12110,16.52,20250409,15340,-8.02,20250226,11510,22.59,20240423,0.07,Y,005940,5000,16832 억,,55111686,N,N,52572,N,00,N +20250423,110213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14100,150,2,1.08,1541727870,109419,17.68,14100,14190,14030,18130,9770,13950,14090.13,16.83,0,-15006,14296,14122,13806,13632,13316,14210,13720,16832,4180,5000,10600,10,1,327492299,46176,7.14,0.60,12,0.03,1976.00,23469.00,15340,20250226,-8.08,10800,20240415,30.56,15340,-8.08,20250226,12110,16.43,20250409,15340,-8.08,20250226,11510,22.50,20240423,0.07,Y,005940,5000,16832 억,,55111686,N,N,52572,N,00,N +20250423,100214,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14060,110,2,0.79,1063278875,75426,12.19,14100,14190,14030,18130,9770,13950,14096.98,16.83,0,-3411,14296,14122,13806,13632,13316,14210,13720,16832,4180,5000,10600,10,1,327492299,46045,7.12,0.60,12,0.02,1976.00,23469.00,15340,20250226,-8.34,10800,20240415,30.19,15340,-8.34,20250226,12110,16.10,20250409,15340,-8.34,20250226,11510,22.15,20240423,0.07,Y,005940,5000,16832 억,,55111686,N,N,52572,N,00,N +20250423,090215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14120,170,2,1.22,214615450,15175,2.45,14100,14190,14100,18130,9770,13950,14142.70,16.83,0,6601,14296,14122,13806,13632,13316,14210,13720,16832,4180,5000,10600,10,1,327492299,46242,7.15,0.60,12,0.00,1976.00,23469.00,15340,20250226,-7.95,10800,20240415,30.74,15340,-7.95,20250226,12110,16.60,20250409,15340,-7.95,20250226,11510,22.68,20240423,0.07,Y,005940,5000,16832 억,,55111686,N,N,52572,N,00,N 20250422,160209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13950,320,2,2.35,8577724640,618837,158.23,13590,13980,13490,17710,9550,13630,13861.04,16.84,0,-6694,13816,13722,13566,13472,13316,13770,13520,16832,4080,5000,10350,10,1,327492299,45685,7.06,0.59,12,0.19,1976.00,23469.00,15340,20250226,-9.06,10800,20240415,29.17,15340,-9.06,20250226,12110,15.19,20250409,15340,-9.06,20250226,11210,24.44,20240422,0.08,Y,005940,5000,16832 억,,55160547,N,N,52572,N,00,N 20250422,150213,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13950,320,2,2.35,8002877435,577599,147.69,13590,13980,13490,17710,9550,13630,13855.42,16.84,0,2618,13816,13722,13566,13472,13316,13770,13520,16832,4080,5000,10350,10,1,327492299,45685,7.06,0.59,12,0.18,1976.00,23469.00,15340,20250226,-9.06,10800,20240415,29.17,15340,-9.06,20250226,12110,15.19,20250409,15340,-9.06,20250226,11210,24.44,20240422,0.08,Y,005940,5000,16832 억,,55160547,N,N,19761,N,00,N 20250422,140212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13950,320,2,2.35,6718100000,485424,124.12,13590,13980,13490,17710,9550,13630,13839.65,16.84,0,41292,13816,13722,13566,13472,13316,13770,13520,16832,4080,5000,10350,10,1,327492299,45685,7.06,0.59,12,0.15,1976.00,23469.00,15340,20250226,-9.06,10800,20240415,29.17,15340,-9.06,20250226,12110,15.19,20250409,15340,-9.06,20250226,11210,24.44,20240422,0.08,Y,005940,5000,16832 억,,55160547,N,N,19761,N,00,N diff --git a/005950/price/prices-20250401.csv b/005950/price/prices-20250401.csv index 3174433d95bb..07c151191bdd 100644 --- a/005950/price/prices-20250401.csv +++ b/005950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,180,2,3.23,183655350,32063,234.31,5630,5780,5630,7250,3910,5580,5727.95,2.03,0,17602,5673,5626,5593,5546,5513,5610,5530,1136,1670,5000,3900,10,1,22722739,1309,-2.76,1.13,12,0.14,-2087.00,5108.00,12360,20240412,-53.40,4950,20250409,16.36,7480,-22.99,20250124,4950,16.36,20250409,12330,-53.28,20240430,4950,16.36,20250409,1.72,Y,005950,5000,1136 억,,460535,N,N,267,N,00,N +20250423,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,150,2,2.69,178063010,31091,227.21,5630,5780,5630,7250,3910,5580,5727.16,2.03,0,17291,5673,5626,5593,5546,5513,5610,5530,1136,1670,5000,3900,10,1,22722739,1302,-2.75,1.12,12,0.14,-2087.00,5108.00,12360,20240412,-53.64,4950,20250409,15.76,7480,-23.40,20250124,4950,15.76,20250409,12330,-53.53,20240430,4950,15.76,20250409,1.72,Y,005950,5000,1136 억,,460535,N,N,626,N,00,N +20250423,140214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,170,2,3.05,159053270,27781,203.02,5630,5760,5630,7250,3910,5580,5725.25,2.03,0,15200,5673,5626,5593,5546,5513,5610,5530,1136,1670,5000,3900,10,1,22722739,1307,-2.76,1.13,12,0.12,-2087.00,5108.00,12360,20240412,-53.48,4950,20250409,16.16,7480,-23.13,20250124,4950,16.16,20250409,12330,-53.37,20240430,4950,16.16,20250409,1.72,Y,005950,5000,1136 억,,460535,N,N,626,N,00,N +20250423,130213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,170,2,3.05,149500680,26119,190.87,5630,5760,5630,7250,3910,5580,5723.83,2.03,0,14506,5673,5626,5593,5546,5513,5610,5530,1136,1670,5000,3900,10,1,22722739,1307,-2.76,1.13,12,0.11,-2087.00,5108.00,12360,20240412,-53.48,4950,20250409,16.16,7480,-23.13,20250124,4950,16.16,20250409,12330,-53.37,20240430,4950,16.16,20250409,1.72,Y,005950,5000,1136 억,,460535,N,N,626,N,00,N +20250423,120214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,160,2,2.87,132034010,23080,168.66,5630,5750,5630,7250,3910,5580,5720.71,2.03,0,14059,5673,5626,5593,5546,5513,5610,5530,1136,1670,5000,3900,10,1,22722739,1304,-2.75,1.12,12,0.10,-2087.00,5108.00,12360,20240412,-53.56,4950,20250409,15.96,7480,-23.26,20250124,4950,15.96,20250409,12330,-53.45,20240430,4950,15.96,20250409,1.72,Y,005950,5000,1136 억,,460535,N,N,626,N,00,N +20250423,110214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,120,2,2.15,84868410,14863,108.62,5630,5740,5630,7250,3910,5580,5710.05,2.03,0,7636,5673,5626,5593,5546,5513,5610,5530,1136,1670,5000,3900,10,1,22722739,1295,-2.73,1.12,12,0.07,-2087.00,5108.00,12360,20240412,-53.88,4950,20250409,15.15,7480,-23.80,20250124,4950,15.15,20250409,12330,-53.77,20240430,4950,15.15,20250409,1.72,Y,005950,5000,1136 억,,460535,N,N,626,N,00,N +20250423,100214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,140,2,2.51,39322080,6901,50.43,5630,5740,5630,7250,3910,5580,5698.03,2.03,0,3426,5673,5626,5593,5546,5513,5610,5530,1136,1670,5000,3900,10,1,22722739,1300,-2.74,1.12,12,0.03,-2087.00,5108.00,12360,20240412,-53.72,4950,20250409,15.56,7480,-23.53,20250124,4950,15.56,20250409,12330,-53.61,20240430,4950,15.56,20250409,1.72,Y,005950,5000,1136 억,,460535,N,N,626,N,00,N +20250423,090215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,110,2,1.97,5685690,1002,7.32,5630,5690,5630,7250,3910,5580,5674.34,2.03,0,877,5673,5626,5593,5546,5513,5610,5530,1136,1670,5000,3900,10,1,22722739,1293,-2.73,1.11,12,0.00,-2087.00,5108.00,12360,20240412,-53.96,4950,20250409,14.95,7480,-23.93,20250124,4950,14.95,20250409,12330,-53.85,20240430,4950,14.95,20250409,1.72,Y,005950,5000,1136 억,,460535,N,N,626,N,00,N 20250422,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5580,-60,5,-1.06,76493770,13684,119.53,5640,5640,5560,7330,3950,5640,5590.02,2.02,0,-1905,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1268,-2.67,1.09,12,0.06,-2087.00,5108.00,12360,20240412,-54.85,4950,20250409,12.73,7480,-25.40,20250124,4950,12.73,20250409,12330,-54.74,20240430,4950,12.73,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,626,N,00,N 20250422,150213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5560,-80,5,-1.42,69238130,12383,108.17,5640,5640,5560,7330,3950,5640,5591.39,2.02,0,-1724,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1263,-2.66,1.09,12,0.05,-2087.00,5108.00,12360,20240412,-55.02,4950,20250409,12.32,7480,-25.67,20250124,4950,12.32,20250409,12330,-54.91,20240430,4950,12.32,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N 20250422,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5570,-70,5,-1.24,60817850,10871,94.96,5640,5640,5570,7330,3950,5640,5594.50,2.02,0,-2012,5786,5712,5626,5552,5466,5720,5560,1136,1690,5000,3940,10,1,22722739,1266,-2.67,1.09,12,0.05,-2087.00,5108.00,12360,20240412,-54.94,4950,20250409,12.53,7480,-25.53,20250124,4950,12.53,20250409,12330,-54.83,20240430,4950,12.53,20250409,1.72,Y,005950,5000,1136 억,,459330,N,N,1445,N,00,N diff --git a/005960/price/prices-20250401.csv b/005960/price/prices-20250401.csv index c6b4232bb155..702b5e6d7bf6 100644 --- a/005960/price/prices-20250401.csv +++ b/005960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160211,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3885,125,2,3.32,149994195,38984,118.38,3795,3900,3770,4885,2635,3760,3847.56,1.37,0,2429,3823,3791,3743,3711,3663,3807,3727,1147,1125,5000,2630,5,1,22946345,891,-0.85,0.20,12,0.17,-4589.00,19657.00,5240,20240502,-25.86,3375,20250407,15.11,3900,-0.38,20250423,3375,15.11,20250407,5240,-25.86,20240502,3375,15.11,20250407,0.00,Y,005960,5000,1147 억,,314299,N,N,26,N,00,N +20250423,150214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3895,135,2,3.59,134074085,34890,105.95,3795,3900,3770,4885,2635,3760,3842.77,1.37,0,2202,3823,3791,3743,3711,3663,3807,3727,1147,1125,5000,2630,5,1,22946345,894,-0.85,0.20,12,0.15,-4589.00,19657.00,5240,20240502,-25.67,3375,20250407,15.41,3900,-0.13,20250423,3375,15.41,20250407,5240,-25.67,20240502,3375,15.41,20250407,0.00,Y,005960,5000,1147 억,,314299,N,N,11,N,00,N +20250423,140214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3890,130,2,3.46,125225060,32617,99.05,3795,3900,3770,4885,2635,3760,3839.26,1.37,0,2124,3823,3791,3743,3711,3663,3807,3727,1147,1125,5000,2630,5,1,22946345,893,-0.85,0.20,12,0.14,-4589.00,19657.00,5240,20240502,-25.76,3375,20250407,15.26,3900,-0.26,20250423,3375,15.26,20250407,5240,-25.76,20240502,3375,15.26,20250407,0.00,Y,005960,5000,1147 억,,314299,N,N,11,N,00,N +20250423,130213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3865,105,2,2.79,104240275,27210,82.63,3795,3885,3770,4885,2635,3760,3830.95,1.37,0,1689,3823,3791,3743,3711,3663,3807,3727,1147,1125,5000,2630,5,1,22946345,887,-0.84,0.20,12,0.12,-4589.00,19657.00,5240,20240502,-26.24,3375,20250407,14.52,3885,-0.51,20250423,3375,14.52,20250407,5240,-26.24,20240502,3375,14.52,20250407,0.00,Y,005960,5000,1147 억,,314299,N,N,11,N,00,N +20250423,120214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3830,70,2,1.86,56574280,14847,45.09,3795,3840,3770,4885,2635,3760,3810.49,1.37,0,1022,3823,3791,3743,3711,3663,3807,3727,1147,1125,5000,2630,5,1,22946345,879,-0.83,0.19,12,0.06,-4589.00,19657.00,5240,20240502,-26.91,3375,20250407,13.48,3870,-1.03,20250103,3375,13.48,20250407,5240,-26.91,20240502,3375,13.48,20250407,0.00,Y,005960,5000,1147 억,,314299,N,N,11,N,00,N +20250423,110214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3825,65,2,1.73,47342640,12434,37.76,3795,3840,3770,4885,2635,3760,3807.51,1.37,0,794,3823,3791,3743,3711,3663,3807,3727,1147,1125,5000,2630,5,1,22946345,878,-0.83,0.19,12,0.05,-4589.00,19657.00,5240,20240502,-27.00,3375,20250407,13.33,3870,-1.16,20250103,3375,13.33,20250407,5240,-27.00,20240502,3375,13.33,20250407,0.00,Y,005960,5000,1147 억,,314299,N,N,11,N,00,N +20250423,100214,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3830,70,2,1.86,30211545,7952,24.15,3795,3840,3770,4885,2635,3760,3799.24,1.37,0,233,3823,3791,3743,3711,3663,3807,3727,1147,1125,5000,2630,5,1,22946345,879,-0.83,0.19,12,0.03,-4589.00,19657.00,5240,20240502,-26.91,3375,20250407,13.48,3870,-1.03,20250103,3375,13.48,20250407,5240,-26.91,20240502,3375,13.48,20250407,0.00,Y,005960,5000,1147 억,,314299,N,N,11,N,00,N +20250423,090215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3795,35,2,0.93,1054185,278,0.84,3795,3795,3780,4885,2635,3760,3792.03,1.37,0,-48,3823,3791,3743,3711,3663,3807,3727,1147,1125,5000,2630,5,1,22946345,871,-0.83,0.19,12,0.00,-4589.00,19657.00,5240,20240502,-27.58,3375,20250407,12.44,3870,-1.94,20250103,3375,12.44,20250407,5240,-27.58,20240502,3375,12.44,20250407,0.00,Y,005960,5000,1147 억,,314299,N,N,11,N,00,N 20250422,160210,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3760,35,2,0.94,122150683,32725,122.32,3735,3775,3695,4840,2610,3725,3732.71,1.37,0,985,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,863,-0.82,0.19,12,0.14,-4589.00,19657.00,5240,20240502,-28.24,3375,20250407,11.41,3870,-2.84,20250103,3375,11.41,20250407,5240,-28.24,20240502,3375,11.41,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,11,N,00,N 20250422,150213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3765,40,2,1.07,121018333,32424,121.20,3735,3775,3695,4840,2610,3725,3732.44,1.37,0,1027,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,864,-0.82,0.19,12,0.14,-4589.00,19657.00,5240,20240502,-28.15,3375,20250407,11.56,3870,-2.71,20250103,3375,11.56,20250407,5240,-28.15,20240502,3375,11.56,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,6,N,00,N 20250422,140213,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3760,35,2,0.94,117644423,31527,117.84,3735,3775,3695,4840,2610,3725,3731.61,1.37,0,897,3795,3760,3700,3665,3605,3777,3682,1147,1115,5000,2600,5,1,22946345,863,-0.82,0.19,12,0.14,-4589.00,19657.00,5240,20240502,-28.24,3375,20250407,11.41,3870,-2.84,20250103,3375,11.41,20250407,5240,-28.24,20240502,3375,11.41,20250407,0.00,Y,005960,5000,1147 억,,313314,N,N,6,N,00,N diff --git a/005990/price/prices-20250401.csv b/005990/price/prices-20250401.csv index d662275fd138..b79e4ea1163e 100644 --- a/005990/price/prices-20250401.csv +++ b/005990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10090,140,2,1.41,114983200,11374,70.45,9950,10240,9950,12930,6970,9950,10109.30,1.55,0,78,10470,10210,9930,9670,9390,10070,9530,69,2980,500,7360,10,1,13718304,1384,5.72,0.33,12,0.08,1764.00,30604.00,10790,20250418,-6.49,7770,20240805,29.86,10790,-6.49,20250418,8410,19.98,20250103,10790,-6.49,20250418,7770,29.86,20240805,0.15,Y,005990,500,68 억,,212704,N,N,105,N,00,N +20250423,150214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10090,140,2,1.41,108575090,10739,66.52,9950,10240,9950,12930,6970,9950,10110.35,1.55,0,82,10470,10210,9930,9670,9390,10070,9530,69,2980,500,7360,10,1,13718304,1384,5.72,0.33,12,0.08,1764.00,30604.00,10790,20250418,-6.49,7770,20240805,29.86,10790,-6.49,20250418,8410,19.98,20250103,10790,-6.49,20250418,7770,29.86,20240805,0.15,Y,005990,500,68 억,,212704,N,N,5,N,00,N +20250423,140214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10080,130,2,1.31,104854010,10370,64.23,9950,10240,9950,12930,6970,9950,10111.28,1.55,0,63,10470,10210,9930,9670,9390,10070,9530,69,2980,500,7360,10,1,13718304,1383,5.71,0.33,12,0.08,1764.00,30604.00,10790,20250418,-6.58,7770,20240805,29.73,10790,-6.58,20250418,8410,19.86,20250103,10790,-6.58,20250418,7770,29.73,20240805,0.15,Y,005990,500,68 억,,212704,N,N,5,N,00,N +20250423,130214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10130,180,2,1.81,78850350,7803,48.33,9950,10240,9950,12930,6970,9950,10105.13,1.55,0,-63,10470,10210,9930,9670,9390,10070,9530,69,2980,500,7360,10,1,13718304,1390,5.74,0.33,12,0.06,1764.00,30604.00,10790,20250418,-6.12,7770,20240805,30.37,10790,-6.12,20250418,8410,20.45,20250103,10790,-6.12,20250418,7770,30.37,20240805,0.15,Y,005990,500,68 억,,212704,N,N,5,N,00,N +20250423,120214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10170,220,2,2.21,68732320,6803,42.14,9950,10240,9950,12930,6970,9950,10103.24,1.55,0,85,10470,10210,9930,9670,9390,10070,9530,69,2980,500,7360,10,1,13718304,1395,5.77,0.33,12,0.05,1764.00,30604.00,10790,20250418,-5.75,7770,20240805,30.89,10790,-5.75,20250418,8410,20.93,20250103,10790,-5.75,20250418,7770,30.89,20240805,0.15,Y,005990,500,68 억,,212704,N,N,5,N,00,N +20250423,110214,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10200,250,2,2.51,66965740,6629,41.06,9950,10240,9950,12930,6970,9950,10101.94,1.55,0,86,10470,10210,9930,9670,9390,10070,9530,69,2980,500,7360,10,1,13718304,1399,5.78,0.33,12,0.05,1764.00,30604.00,10790,20250418,-5.47,7770,20240805,31.27,10790,-5.47,20250418,8410,21.28,20250103,10790,-5.47,20250418,7770,31.27,20240805,0.15,Y,005990,500,68 억,,212704,N,N,5,N,00,N +20250423,100215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10070,120,2,1.21,26739130,2660,16.48,9950,10140,9950,12930,6970,9950,10052.30,1.55,0,-65,10470,10210,9930,9670,9390,10070,9530,69,2980,500,7360,10,1,13718304,1381,5.71,0.33,12,0.02,1764.00,30604.00,10790,20250418,-6.67,7770,20240805,29.60,10790,-6.67,20250418,8410,19.74,20250103,10790,-6.67,20250418,7770,29.60,20240805,0.15,Y,005990,500,68 억,,212704,N,N,5,N,00,N +20250423,090216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,10090,140,2,1.41,2272990,227,1.41,9950,10090,9950,12930,6970,9950,10013.17,1.55,0,-81,10470,10210,9930,9670,9390,10070,9530,69,2980,500,7360,10,1,13718304,1384,5.72,0.33,12,0.00,1764.00,30604.00,10790,20250418,-6.49,7770,20240805,29.86,10790,-6.49,20250418,8410,19.98,20250103,10790,-6.49,20250418,7770,29.86,20240805,0.15,Y,005990,500,68 억,,212704,N,N,5,N,00,N 20250422,160210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9950,-50,5,-0.50,160178650,16145,34.48,10000,10190,9650,13000,7000,10000,9921.25,1.55,0,369,10746,10372,10156,9782,9566,10265,9675,69,3000,500,7400,10,1,13718304,1365,5.64,0.33,12,0.12,1764.00,30604.00,10790,20250418,-7.78,7770,20240805,28.06,10790,-7.78,20250418,8410,18.31,20250103,10790,-7.78,20250418,7770,28.06,20240805,0.14,Y,005990,500,68 억,,212336,N,N,5,N,00,N 20250422,150213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9750,-250,5,-2.50,145786430,14694,31.38,10000,10190,9650,13000,7000,10000,9921.49,1.55,0,441,10746,10372,10156,9782,9566,10265,9675,69,3000,500,7400,10,1,13718304,1338,5.53,0.32,12,0.11,1764.00,30604.00,10790,20250418,-9.64,7770,20240805,25.48,10790,-9.64,20250418,8410,15.93,20250103,10790,-9.64,20250418,7770,25.48,20240805,0.14,Y,005990,500,68 억,,212336,N,N,40,N,00,N 20250422,140213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9850,-150,5,-1.50,128511810,12939,27.63,10000,10190,9650,13000,7000,10000,9932.13,1.55,0,438,10746,10372,10156,9782,9566,10265,9675,69,3000,500,7400,10,1,13718304,1351,5.58,0.32,12,0.09,1764.00,30604.00,10790,20250418,-8.71,7770,20240805,26.77,10790,-8.71,20250418,8410,17.12,20250103,10790,-8.71,20250418,7770,26.77,20240805,0.14,Y,005990,500,68 억,,212336,N,N,40,N,00,N diff --git a/006040/price/prices-20250401.csv b/006040/price/prices-20250401.csv index c850ee9f8d6e..bd20f0d2d9af 100644 --- a/006040/price/prices-20250401.csv +++ b/006040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41850,-1400,5,-3.24,2033568600,47949,80.26,43150,43450,41700,56200,30300,43250,42411.07,2.05,0,3881,45416,44332,43266,42182,41116,44875,42725,396,12950,1000,32000,50,1,39624084,16583,24.16,0.59,12,0.12,1732.00,70567.00,44600,20250417,-6.17,26506,20240819,57.89,44600,-6.17,20250417,32550,28.57,20250203,44600,-6.17,20250417,29150,43.57,20240819,0.18,Y,006040,1000,396 억,,812941,N,N,5619,N,00,N +20250423,150214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42100,-1150,5,-2.66,1854158450,43671,73.10,43150,43450,41700,56200,30300,43250,42457.43,2.05,0,4343,45416,44332,43266,42182,41116,44875,42725,396,12950,1000,32000,50,1,39624084,16682,24.31,0.60,12,0.11,1732.00,70567.00,44600,20250417,-5.61,26506,20240819,58.83,44600,-5.61,20250417,32550,29.34,20250203,44600,-5.61,20250417,29150,44.43,20240819,0.18,Y,006040,1000,396 억,,812941,N,N,3787,N,00,N +20250423,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,41950,-1300,5,-3.01,1522410850,35781,59.89,43150,43450,41700,56200,30300,43250,42548.02,2.05,0,3792,45416,44332,43266,42182,41116,44875,42725,396,12950,1000,32000,50,1,39624084,16622,24.22,0.59,12,0.09,1732.00,70567.00,44600,20250417,-5.94,26506,20240819,58.27,44600,-5.94,20250417,32550,28.88,20250203,44600,-5.94,20250417,29150,43.91,20240819,0.18,Y,006040,1000,396 억,,812941,N,N,3787,N,00,N +20250423,130214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42250,-1000,5,-2.31,1271699550,29821,49.92,43150,43450,42000,56200,30300,43250,42644.43,2.05,0,2937,45416,44332,43266,42182,41116,44875,42725,396,12950,1000,32000,50,1,39624084,16741,24.39,0.60,12,0.08,1732.00,70567.00,44600,20250417,-5.27,26506,20240819,59.40,44600,-5.27,20250417,32550,29.80,20250203,44600,-5.27,20250417,29150,44.94,20240819,0.18,Y,006040,1000,396 억,,812941,N,N,3787,N,00,N +20250423,120214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42600,-650,5,-1.50,975449175,22842,38.24,43150,43450,42200,56200,30300,43250,42704.19,2.05,0,3547,45416,44332,43266,42182,41116,44875,42725,396,12950,1000,32000,50,1,39624084,16880,24.60,0.60,12,0.06,1732.00,70567.00,44600,20250417,-4.48,26506,20240819,60.72,44600,-4.48,20250417,32550,30.88,20250203,44600,-4.48,20250417,29150,46.14,20240819,0.18,Y,006040,1000,396 억,,812941,N,N,3787,N,00,N +20250423,110215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42475,-775,5,-1.79,715742850,16731,28.01,43150,43450,42250,56200,30300,43250,42779.44,2.05,0,1267,45416,44332,43266,42182,41116,44875,42725,396,12950,1000,32000,50,1,39624084,16830,24.52,0.60,12,0.04,1732.00,70567.00,44600,20250417,-4.76,26506,20240819,60.25,44600,-4.76,20250417,32550,30.49,20250203,44600,-4.76,20250417,29150,45.71,20240819,0.18,Y,006040,1000,396 억,,812941,N,N,3787,N,00,N +20250423,100215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,42750,-500,5,-1.16,231758500,5425,9.08,43150,43450,42250,56200,30300,43250,42720.46,2.05,0,2518,45416,44332,43266,42182,41116,44875,42725,396,12950,1000,32000,50,1,39624084,16939,24.68,0.61,12,0.01,1732.00,70567.00,44600,20250417,-4.15,26506,20240819,61.28,44600,-4.15,20250417,32550,31.34,20250203,44600,-4.15,20250417,29150,46.66,20240819,0.18,Y,006040,1000,396 억,,812941,N,N,3787,N,00,N +20250423,090216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43200,-50,5,-0.12,2724500,63,0.11,43150,43450,43150,56200,30300,43250,43246.03,2.05,0,17,45416,44332,43266,42182,41116,44875,42725,396,12950,1000,32000,50,1,39624084,17118,24.94,0.61,12,0.00,1732.00,70567.00,44600,20250417,-3.14,26506,20240819,62.98,44600,-3.14,20250417,32550,32.72,20250203,44600,-3.14,20250417,29150,48.20,20240819,0.18,Y,006040,1000,396 억,,812941,N,N,3787,N,00,N 20250422,160210,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43250,550,2,1.29,2596152725,59741,70.14,42550,44350,42200,55500,29900,42700,43456.80,2.06,0,-6544,44400,43550,42550,41700,40700,43975,42125,396,12800,1000,31590,50,1,39624084,17137,24.97,0.61,12,0.15,1732.00,70567.00,44600,20250417,-3.03,26506,20240819,63.17,44600,-3.03,20250417,32550,32.87,20250203,44600,-3.03,20250417,29150,48.37,20240819,0.19,Y,006040,1000,396 억,,817484,N,N,3787,N,00,N 20250422,150214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43400,700,2,1.64,2528515725,58180,68.30,42550,44350,42200,55500,29900,42700,43460.22,2.06,0,-6297,44400,43550,42550,41700,40700,43975,42125,396,12800,1000,31590,50,1,39624084,17197,25.06,0.62,12,0.15,1732.00,70567.00,44600,20250417,-2.69,26506,20240819,63.74,44600,-2.69,20250417,32550,33.33,20250203,44600,-2.69,20250417,29150,48.89,20240819,0.19,Y,006040,1000,396 억,,817484,N,N,6084,N,00,N 20250422,140214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,43300,600,2,1.41,2179889875,50129,58.85,42550,44350,42200,55500,29900,42700,43485.60,2.06,0,-3342,44400,43550,42550,41700,40700,43975,42125,396,12800,1000,31590,50,1,39624084,17157,25.00,0.61,12,0.13,1732.00,70567.00,44600,20250417,-2.91,26506,20240819,63.36,44600,-2.91,20250417,32550,33.03,20250203,44600,-2.91,20250417,29150,48.54,20240819,0.19,Y,006040,1000,396 억,,817484,N,N,6084,N,00,N diff --git a/006050/price/prices-20250401.csv b/006050/price/prices-20250401.csv index a93712c87345..85eb5686a358 100644 --- a/006050/price/prices-20250401.csv +++ b/006050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,80,2,6.34,2659050759,1997988,169.43,1288,1407,1274,1640,884,1262,1330.84,4.44,0,101460,1361,1311,1275,1225,1189,1336,1250,174,378,500,780,1,1,34895243,468,18.14,0.90,12,5.73,74.00,1485.00,2750,20241212,-51.20,1041,20240805,28.91,2025,-33.73,20250124,1200,11.83,20250421,2750,-51.20,20241212,1041,28.91,20240805,5.00,Y,006050,500,174 억,,1548173,N,N,67050,N,00,N +20250423,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,64,2,5.07,2540477879,1908675,161.85,1288,1407,1274,1640,884,1262,1331.02,4.44,0,108740,1361,1311,1275,1225,1189,1336,1250,174,378,500,780,1,1,34895243,463,17.92,0.89,12,5.47,74.00,1485.00,2750,20241212,-51.78,1041,20240805,27.38,2025,-34.52,20250124,1200,10.50,20250421,2750,-51.78,20241212,1041,27.38,20240805,5.00,Y,006050,500,174 억,,1548173,N,N,149731,N,00,N +20250423,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,78,2,6.18,2371416143,1781496,151.07,1288,1407,1274,1640,884,1262,1331.14,4.44,0,58518,1361,1311,1275,1225,1189,1336,1250,174,378,500,780,1,1,34895243,468,18.11,0.90,12,5.11,74.00,1485.00,2750,20241212,-51.27,1041,20240805,28.72,2025,-33.83,20250124,1200,11.67,20250421,2750,-51.27,20241212,1041,28.72,20240805,5.00,Y,006050,500,174 억,,1548173,N,N,149731,N,00,N +20250423,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,55,2,4.36,852896442,656881,55.70,1288,1325,1274,1640,884,1262,1298.40,4.44,0,50339,1361,1311,1275,1225,1189,1336,1250,174,378,500,780,1,1,34895243,460,17.80,0.89,12,1.88,74.00,1485.00,2750,20241212,-52.11,1041,20240805,26.51,2025,-34.96,20250124,1200,9.75,20250421,2750,-52.11,20241212,1041,26.51,20240805,5.00,Y,006050,500,174 억,,1548173,N,N,149731,N,00,N +20250423,120215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,53,2,4.20,759495417,585889,49.68,1288,1322,1274,1640,884,1262,1296.31,4.44,0,38349,1361,1311,1275,1225,1189,1336,1250,174,378,500,780,1,1,34895243,459,17.77,0.89,12,1.68,74.00,1485.00,2750,20241212,-52.18,1041,20240805,26.32,2025,-35.06,20250124,1200,9.58,20250421,2750,-52.18,20241212,1041,26.32,20240805,5.00,Y,006050,500,174 억,,1548173,N,N,149731,N,00,N +20250423,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,37,2,2.93,527705417,408614,34.65,1288,1308,1274,1640,884,1262,1291.45,4.44,0,-21091,1361,1311,1275,1225,1189,1336,1250,174,378,500,780,1,1,34895243,453,17.55,0.87,12,1.17,74.00,1485.00,2750,20241212,-52.76,1041,20240805,24.78,2025,-35.85,20250124,1200,8.25,20250421,2750,-52.76,20241212,1041,24.78,20240805,5.00,Y,006050,500,174 억,,1548173,N,N,149731,N,00,N +20250423,100215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,34,2,2.69,387037346,299920,25.43,1288,1308,1274,1640,884,1262,1290.47,4.44,0,1672,1361,1311,1275,1225,1189,1336,1250,174,378,500,780,1,1,34895243,452,17.51,0.87,12,0.86,74.00,1485.00,2750,20241212,-52.87,1041,20240805,24.50,2025,-36.00,20250124,1200,8.00,20250421,2750,-52.87,20241212,1041,24.50,20240805,5.00,Y,006050,500,174 억,,1548173,N,N,149731,N,00,N +20250423,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1287,25,2,1.98,33151515,25875,2.19,1288,1289,1276,1640,884,1262,1281.22,4.44,0,4234,1361,1311,1275,1225,1189,1336,1250,174,378,500,780,1,1,34895243,449,17.39,0.87,12,0.07,74.00,1485.00,2750,20241212,-53.20,1041,20240805,23.63,2025,-36.44,20250124,1200,7.25,20250421,2750,-53.20,20241212,1041,23.63,20240805,5.00,Y,006050,500,174 억,,1548173,N,N,149731,N,00,N 20250422,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1262,21,2,1.69,1495528887,1167638,78.21,1241,1325,1239,1613,869,1241,1280.85,4.12,0,107236,1384,1312,1256,1184,1128,1284,1156,174,372,500,760,1,1,34895243,440,17.05,0.85,12,3.35,74.00,1485.00,2750,20241212,-54.11,1041,20240805,21.23,2025,-37.68,20250124,1200,5.17,20250421,2750,-54.11,20241212,1041,21.23,20240805,5.11,Y,006050,500,174 억,,1439160,N,N,149731,N,00,N 20250422,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,37,2,2.98,1360342637,1060925,71.07,1241,1325,1239,1613,869,1241,1282.23,4.12,0,65060,1384,1312,1256,1184,1128,1284,1156,174,372,500,760,1,1,34895243,446,17.27,0.86,12,3.04,74.00,1485.00,2750,20241212,-53.53,1041,20240805,22.77,2025,-36.89,20250124,1200,6.50,20250421,2750,-53.53,20241212,1041,22.77,20240805,5.11,Y,006050,500,174 억,,1439160,N,N,16379,N,00,N 20250422,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1286,45,2,3.63,1210634942,943921,63.23,1241,1325,1239,1613,869,1241,1282.57,4.12,0,61241,1384,1312,1256,1184,1128,1284,1156,174,372,500,760,1,1,34895243,449,17.38,0.87,12,2.71,74.00,1485.00,2750,20241212,-53.24,1041,20240805,23.54,2025,-36.49,20250124,1200,7.17,20250421,2750,-53.24,20241212,1041,23.54,20240805,5.11,Y,006050,500,174 억,,1439160,N,N,16379,N,00,N diff --git a/006060/price/prices-20250401.csv b/006060/price/prices-20250401.csv index db3abf0c4820..efe79e5222c1 100644 --- a/006060/price/prices-20250401.csv +++ b/006060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4730,75,2,1.61,342749448,72514,103.41,4690,4765,4670,6050,3260,4655,4726.67,11.13,0,21008,4701,4677,4636,4612,4571,4690,4625,277,1395,500,3530,5,1,55320000,2617,6.69,0.68,12,0.13,707.00,6953.00,5270,20250227,-10.25,3405,20240805,38.91,5270,-10.25,20250227,4360,8.49,20250203,5270,-10.25,20250227,3405,38.91,20240805,1.15,Y,006060,500,276 억,,6155031,N,N,7287,N,00,N +20250423,150215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,65,2,1.40,302038868,63888,91.10,4690,4765,4670,6050,3260,4655,4727.63,11.13,0,20865,4701,4677,4636,4612,4571,4690,4625,277,1395,500,3530,5,1,55320000,2611,6.68,0.68,12,0.12,707.00,6953.00,5270,20250227,-10.44,3405,20240805,38.62,5270,-10.44,20250227,4360,8.26,20250203,5270,-10.44,20250227,3405,38.62,20240805,1.15,Y,006060,500,276 억,,6155031,N,N,3310,N,00,N +20250423,140215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,65,2,1.40,273880928,57916,82.59,4690,4765,4670,6050,3260,4655,4728.93,11.13,0,18581,4701,4677,4636,4612,4571,4690,4625,277,1395,500,3530,5,1,55320000,2611,6.68,0.68,12,0.10,707.00,6953.00,5270,20250227,-10.44,3405,20240805,38.62,5270,-10.44,20250227,4360,8.26,20250203,5270,-10.44,20250227,3405,38.62,20240805,1.15,Y,006060,500,276 억,,6155031,N,N,3310,N,00,N +20250423,130214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4735,80,2,1.72,236704503,50047,71.37,4690,4765,4670,6050,3260,4655,4729.64,11.13,0,14479,4701,4677,4636,4612,4571,4690,4625,277,1395,500,3530,5,1,55320000,2619,6.70,0.68,12,0.09,707.00,6953.00,5270,20250227,-10.15,3405,20240805,39.06,5270,-10.15,20250227,4360,8.60,20250203,5270,-10.15,20250227,3405,39.06,20240805,1.15,Y,006060,500,276 억,,6155031,N,N,3310,N,00,N +20250423,120215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,105,2,2.26,200903508,42512,60.62,4690,4765,4670,6050,3260,4655,4725.81,11.13,0,11845,4701,4677,4636,4612,4571,4690,4625,277,1395,500,3530,5,1,55320000,2633,6.73,0.68,12,0.08,707.00,6953.00,5270,20250227,-9.68,3405,20240805,39.79,5270,-9.68,20250227,4360,9.17,20250203,5270,-9.68,20250227,3405,39.79,20240805,1.15,Y,006060,500,276 억,,6155031,N,N,3310,N,00,N +20250423,110215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4735,80,2,1.72,153110138,32456,46.28,4690,4765,4670,6050,3260,4655,4717.47,11.13,0,4268,4701,4677,4636,4612,4571,4690,4625,277,1395,500,3530,5,1,55320000,2619,6.70,0.68,12,0.06,707.00,6953.00,5270,20250227,-10.15,3405,20240805,39.06,5270,-10.15,20250227,4360,8.60,20250203,5270,-10.15,20250227,3405,39.06,20240805,1.15,Y,006060,500,276 억,,6155031,N,N,3310,N,00,N +20250423,100215,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4745,90,2,1.93,121983998,25890,36.92,4690,4765,4670,6050,3260,4655,4711.63,11.13,0,4961,4701,4677,4636,4612,4571,4690,4625,277,1395,500,3530,5,1,55320000,2625,6.71,0.68,12,0.05,707.00,6953.00,5270,20250227,-9.96,3405,20240805,39.35,5270,-9.96,20250227,4360,8.83,20250203,5270,-9.96,20250227,3405,39.35,20240805,1.15,Y,006060,500,276 억,,6155031,N,N,3310,N,00,N +20250423,090216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4695,40,2,0.86,17680860,3778,5.39,4690,4695,4675,6050,3260,4655,4679.95,11.13,0,1883,4701,4677,4636,4612,4571,4690,4625,277,1395,500,3530,5,1,55320000,2597,6.64,0.68,12,0.01,707.00,6953.00,5270,20250227,-10.91,3405,20240805,37.89,5270,-10.91,20250227,4360,7.68,20250203,5270,-10.91,20250227,3405,37.89,20240805,1.15,Y,006060,500,276 억,,6155031,N,N,3310,N,00,N 20250422,160211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4655,-5,5,-0.11,323904468,70106,43.77,4625,4660,4595,6050,3265,4660,4620.20,11.13,0,-2460,4810,4735,4680,4605,4550,4707,4577,277,1390,500,3540,5,1,55320000,2575,6.58,0.67,12,0.13,707.00,6953.00,5270,20250227,-11.67,3405,20240805,36.71,5270,-11.67,20250227,4360,6.77,20250203,5270,-11.67,20250227,3405,36.71,20240805,1.15,Y,006060,500,276 억,,6158627,N,N,3310,N,00,N 20250422,150214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4650,-10,5,-0.21,304802170,66002,41.21,4625,4660,4595,6050,3265,4660,4618.07,11.13,0,-1658,4810,4735,4680,4605,4550,4707,4577,277,1390,500,3540,5,1,55320000,2572,6.58,0.67,12,0.12,707.00,6953.00,5270,20250227,-11.76,3405,20240805,36.56,5270,-11.76,20250227,4360,6.65,20250203,5270,-11.76,20250227,3405,36.56,20240805,1.15,Y,006060,500,276 억,,6158627,N,N,2708,N,00,N 20250422,140214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4640,-20,5,-0.43,282872205,61282,38.26,4625,4660,4595,6050,3265,4660,4615.91,11.13,0,-3050,4810,4735,4680,4605,4550,4707,4577,277,1390,500,3540,5,1,55320000,2567,6.56,0.67,12,0.11,707.00,6953.00,5270,20250227,-11.95,3405,20240805,36.27,5270,-11.95,20250227,4360,6.42,20250203,5270,-11.95,20250227,3405,36.27,20240805,1.15,Y,006060,500,276 억,,6158627,N,N,2708,N,00,N diff --git a/006090/price/prices-20250401.csv b/006090/price/prices-20250401.csv index 0c6382c7717a..25c39e2538f8 100644 --- a/006090/price/prices-20250401.csv +++ b/006090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8400,10,2,0.12,101313920,12052,138.35,8390,8490,8320,10900,5880,8390,8406.40,4.65,0,1141,8563,8476,8423,8336,8283,8450,8310,471,2510,5000,5530,10,1,9422739,792,6.26,0.34,12,0.13,1342.00,24379.00,13590,20240617,-38.19,7610,20241209,10.38,10410,-19.31,20250123,7700,9.09,20250403,13590,-38.19,20240617,7610,10.38,20241209,0.56,Y,006090,5000,471 억,,438141,N,N,11,N,00,N +20250423,150215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8380,-10,5,-0.12,97018040,11540,132.48,8390,8490,8320,10900,5880,8390,8407.11,4.65,0,1014,8563,8476,8423,8336,8283,8450,8310,471,2510,5000,5530,10,1,9422739,790,6.24,0.34,12,0.12,1342.00,24379.00,13590,20240617,-38.34,7610,20241209,10.12,10410,-19.50,20250123,7700,8.83,20250403,13590,-38.34,20240617,7610,10.12,20241209,0.56,Y,006090,5000,471 억,,438141,N,N,4,N,00,N +20250423,140215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8390,0,3,0.00,84811190,10086,115.78,8390,8490,8320,10900,5880,8390,8408.80,4.65,0,912,8563,8476,8423,8336,8283,8450,8310,471,2510,5000,5530,10,1,9422739,791,6.25,0.34,12,0.11,1342.00,24379.00,13590,20240617,-38.26,7610,20241209,10.25,10410,-19.40,20250123,7700,8.96,20250403,13590,-38.26,20240617,7610,10.25,20241209,0.56,Y,006090,5000,471 억,,438141,N,N,4,N,00,N +20250423,130215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8450,60,2,0.72,48100650,5736,65.85,8390,8460,8320,10900,5880,8390,8385.75,4.65,0,739,8563,8476,8423,8336,8283,8450,8310,471,2510,5000,5530,10,1,9422739,796,6.30,0.35,12,0.06,1342.00,24379.00,13590,20240617,-37.82,7610,20241209,11.04,10410,-18.83,20250123,7700,9.74,20250403,13590,-37.82,20240617,7610,11.04,20241209,0.56,Y,006090,5000,471 억,,438141,N,N,4,N,00,N +20250423,120215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8390,0,3,0.00,36685910,4383,50.32,8390,8440,8320,10900,5880,8390,8370.05,4.65,0,927,8563,8476,8423,8336,8283,8450,8310,471,2510,5000,5530,10,1,9422739,791,6.25,0.34,12,0.05,1342.00,24379.00,13590,20240617,-38.26,7610,20241209,10.25,10410,-19.40,20250123,7700,8.96,20250403,13590,-38.26,20240617,7610,10.25,20241209,0.56,Y,006090,5000,471 억,,438141,N,N,4,N,00,N +20250423,110215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8400,10,2,0.12,28341200,3389,38.90,8390,8440,8320,10900,5880,8390,8362.70,4.65,0,211,8563,8476,8423,8336,8283,8450,8310,471,2510,5000,5530,10,1,9422739,792,6.26,0.34,12,0.04,1342.00,24379.00,13590,20240617,-38.19,7610,20241209,10.38,10410,-19.31,20250123,7700,9.09,20250403,13590,-38.19,20240617,7610,10.38,20241209,0.56,Y,006090,5000,471 억,,438141,N,N,4,N,00,N +20250423,100216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8390,0,3,0.00,22760050,2725,31.28,8390,8440,8320,10900,5880,8390,8352.31,4.65,0,333,8563,8476,8423,8336,8283,8450,8310,471,2510,5000,5530,10,1,9422739,791,6.25,0.34,12,0.03,1342.00,24379.00,13590,20240617,-38.26,7610,20241209,10.25,10410,-19.40,20250123,7700,8.96,20250403,13590,-38.26,20240617,7610,10.25,20241209,0.56,Y,006090,5000,471 억,,438141,N,N,4,N,00,N +20250423,090217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8430,40,2,0.48,1242910,148,1.70,8390,8440,8390,10900,5880,8390,8398.04,4.65,0,13,8563,8476,8423,8336,8283,8450,8310,471,2510,5000,5530,10,1,9422739,794,6.28,0.35,12,0.00,1342.00,24379.00,13590,20240617,-37.97,7610,20241209,10.78,10410,-19.02,20250123,7700,9.48,20250403,13590,-37.97,20240617,7610,10.78,20241209,0.56,Y,006090,5000,471 억,,438141,N,N,4,N,00,N 20250422,160211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8390,-80,5,-0.94,73448330,8711,149.88,8470,8510,8370,11010,5930,8470,8431.68,4.63,0,2333,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,791,6.25,0.34,12,0.09,1342.00,24379.00,13590,20240617,-38.26,7610,20241209,10.25,10410,-19.40,20250123,7700,8.96,20250403,13590,-38.26,20240617,7610,10.25,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,4,N,00,N 20250422,150214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-50,5,-0.59,67571820,8012,137.85,8470,8510,8370,11010,5930,8470,8433.83,4.63,0,2565,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,793,6.27,0.35,12,0.09,1342.00,24379.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7700,9.35,20250403,13590,-38.04,20240617,7610,10.64,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N 20250422,140214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8415,-55,5,-0.65,62853320,7451,128.20,8470,8510,8370,11010,5930,8470,8435.55,4.63,0,2364,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,793,6.27,0.35,12,0.08,1342.00,24379.00,13590,20240617,-38.08,7610,20241209,10.58,10410,-19.16,20250123,7700,9.29,20250403,13590,-38.08,20240617,7610,10.58,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N diff --git a/006110/price/prices-20250401.csv b/006110/price/prices-20250401.csv index 6c4273d3b12a..58915a46e837 100644 --- a/006110/price/prices-20250401.csv +++ b/006110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160212,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25150,1450,2,6.12,1409087225,56683,209.32,24100,25500,24100,30800,16600,23700,24859.07,38.44,0,19182,24566,24132,23766,23332,22966,23950,23150,74,7100,500,17060,50,1,14711916,3700,-39.54,1.52,12,0.39,-636.00,16559.00,96900,20240611,-74.05,20100,20250409,25.12,39500,-36.33,20250110,20100,25.12,20250409,96900,-74.05,20240611,20100,25.12,20250409,0.85,Y,006110,500,73 억,,5654895,N,N,5563,N,00,N +20250423,150215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25300,1600,2,6.75,1291519525,52016,192.09,24100,25500,24100,30800,16600,23700,24829.27,38.44,0,17559,24566,24132,23766,23332,22966,23950,23150,74,7100,500,17060,50,1,14711916,3722,-39.78,1.53,12,0.35,-636.00,16559.00,96900,20240611,-73.89,20100,20250409,25.87,39500,-35.95,20250110,20100,25.87,20250409,96900,-73.89,20240611,20100,25.87,20250409,0.85,Y,006110,500,73 억,,5654895,N,N,10448,N,00,N +20250423,140216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25400,1700,2,7.17,1183813025,47757,176.36,24100,25500,24100,30800,16600,23700,24788.26,38.44,0,16056,24566,24132,23766,23332,22966,23950,23150,74,7100,500,17060,50,1,14711916,3737,-39.94,1.53,12,0.32,-636.00,16559.00,96900,20240611,-73.79,20100,20250409,26.37,39500,-35.70,20250110,20100,26.37,20250409,96900,-73.79,20240611,20100,26.37,20250409,0.85,Y,006110,500,73 억,,5654895,N,N,10448,N,00,N +20250423,130215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25300,1600,2,6.75,1034208300,41859,154.58,24100,25450,24100,30800,16600,23700,24706.95,38.44,0,15359,24566,24132,23766,23332,22966,23950,23150,74,7100,500,17060,50,1,14711916,3722,-39.78,1.53,12,0.28,-636.00,16559.00,96900,20240611,-73.89,20100,20250409,25.87,39500,-35.95,20250110,20100,25.87,20250409,96900,-73.89,20240611,20100,25.87,20250409,0.85,Y,006110,500,73 억,,5654895,N,N,10448,N,00,N +20250423,120216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,25250,1550,2,6.54,888437475,36098,133.31,24100,25250,24100,30800,16600,23700,24611.82,38.44,0,13465,24566,24132,23766,23332,22966,23950,23150,74,7100,500,17060,50,1,14711916,3715,-39.70,1.52,12,0.25,-636.00,16559.00,96900,20240611,-73.94,20100,20250409,25.62,39500,-36.08,20250110,20100,25.62,20250409,96900,-73.94,20240611,20100,25.62,20250409,0.85,Y,006110,500,73 억,,5654895,N,N,10448,N,00,N +20250423,110216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24750,1050,2,4.43,641228825,26213,96.80,24100,24850,24100,30800,16600,23700,24462.24,38.44,0,9735,24566,24132,23766,23332,22966,23950,23150,74,7100,500,17060,50,1,14711916,3641,-38.92,1.49,12,0.18,-636.00,16559.00,96900,20240611,-74.46,20100,20250409,23.13,39500,-37.34,20250110,20100,23.13,20250409,96900,-74.46,20240611,20100,23.13,20250409,0.85,Y,006110,500,73 억,,5654895,N,N,10448,N,00,N +20250423,100216,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24450,750,2,3.16,487831200,19983,73.80,24100,24850,24100,30800,16600,23700,24412.31,38.44,0,7247,24566,24132,23766,23332,22966,23950,23150,74,7100,500,17060,50,1,14711916,3597,-38.44,1.48,12,0.14,-636.00,16559.00,96900,20240611,-74.77,20100,20250409,21.64,39500,-38.10,20250110,20100,21.64,20250409,96900,-74.77,20240611,20100,21.64,20250409,0.85,Y,006110,500,73 억,,5654895,N,N,10448,N,00,N +20250423,090217,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24250,550,2,2.32,119084200,4922,18.18,24100,24500,24100,30800,16600,23700,24194.27,38.44,0,1659,24566,24132,23766,23332,22966,23950,23150,74,7100,500,17060,50,1,14711916,3568,-38.13,1.46,12,0.03,-636.00,16559.00,96900,20240611,-74.97,20100,20250409,20.65,39500,-38.61,20250110,20100,20.65,20250409,96900,-74.97,20240611,20100,20.65,20250409,0.85,Y,006110,500,73 억,,5654895,N,N,10448,N,00,N 20250422,160211,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23700,0,3,0.00,640383275,27079,191.94,23900,24200,23400,30800,16600,23700,23648.70,38.44,0,-1260,24933,24316,23983,23366,23033,24150,23200,74,7100,500,17060,50,1,14711916,3487,-37.26,1.43,12,0.18,-636.00,16559.00,96900,20240611,-75.54,20100,20250409,17.91,39500,-40.00,20250110,20100,17.91,20250409,96900,-75.54,20240611,20100,17.91,20250409,0.85,Y,006110,500,73 억,,5654641,N,N,10448,N,00,N 20250422,150215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23700,0,3,0.00,559960475,23692,167.93,23900,24200,23400,30800,16600,23700,23635.00,38.44,0,-2870,24933,24316,23983,23366,23033,24150,23200,74,7100,500,17060,50,1,14711916,3487,-37.26,1.43,12,0.16,-636.00,16559.00,96900,20240611,-75.54,20100,20250409,17.91,39500,-40.00,20250110,20100,17.91,20250409,96900,-75.54,20240611,20100,17.91,20250409,0.85,Y,006110,500,73 억,,5654641,N,N,1786,N,00,N 20250422,140215,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23400,-300,5,-1.27,427511825,18068,128.07,23900,24200,23400,30800,16600,23700,23661.27,38.44,0,-2160,24933,24316,23983,23366,23033,24150,23200,74,7100,500,17060,50,1,14711916,3443,-36.79,1.41,12,0.12,-636.00,16559.00,96900,20240611,-75.85,20100,20250409,16.42,39500,-40.76,20250110,20100,16.42,20250409,96900,-75.85,20240611,20100,16.42,20250409,0.85,Y,006110,500,73 억,,5654641,N,N,1786,N,00,N diff --git a/006120/price/prices-20250401.csv b/006120/price/prices-20250401.csv index a99590ba8c89..152d15ce9385 100644 --- a/006120/price/prices-20250401.csv +++ b/006120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40150,-450,5,-1.11,851059400,21122,136.26,40600,40900,39850,52700,28450,40600,40292.56,14.31,0,-9313,41100,40850,40550,40300,40000,40975,40425,1049,12100,5000,30040,50,1,18347855,7367,32.17,0.28,12,0.12,1248.00,142220.00,46000,20240603,-12.72,32550,20241028,23.35,41100,-2.31,20250324,34200,17.40,20250203,46000,-12.72,20240603,32550,23.35,20241028,0.18,Y,006120,5000,1048 억,,2625080,N,N,791,N,00,N +20250423,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40350,-250,5,-0.62,793062250,19679,126.95,40600,40900,39850,52700,28450,40600,40299.93,14.31,0,-8453,41100,40850,40550,40300,40000,40975,40425,1049,12100,5000,30040,50,1,18347855,7403,32.33,0.28,12,0.11,1248.00,142220.00,46000,20240603,-12.28,32550,20241028,23.96,41100,-1.82,20250324,34200,17.98,20250203,46000,-12.28,20240603,32550,23.96,20241028,0.18,Y,006120,5000,1048 억,,2625080,N,N,904,N,00,N +20250423,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40300,-300,5,-0.74,561889400,13959,90.05,40600,40900,39850,52700,28450,40600,40252.84,14.31,0,-5166,41100,40850,40550,40300,40000,40975,40425,1049,12100,5000,30040,50,1,18347855,7394,32.29,0.28,12,0.08,1248.00,142220.00,46000,20240603,-12.39,32550,20241028,23.81,41100,-1.95,20250324,34200,17.84,20250203,46000,-12.39,20240603,32550,23.81,20241028,0.18,Y,006120,5000,1048 억,,2625080,N,N,904,N,00,N +20250423,130215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40200,-400,5,-0.99,483895700,12021,77.55,40600,40900,39850,52700,28450,40600,40254.20,14.31,0,-4277,41100,40850,40550,40300,40000,40975,40425,1049,12100,5000,30040,50,1,18347855,7376,32.21,0.28,12,0.07,1248.00,142220.00,46000,20240603,-12.61,32550,20241028,23.50,41100,-2.19,20250324,34200,17.54,20250203,46000,-12.61,20240603,32550,23.50,20241028,0.18,Y,006120,5000,1048 억,,2625080,N,N,904,N,00,N +20250423,120216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,-700,5,-1.72,376373550,9335,60.22,40600,40900,39850,52700,28450,40600,40318.54,14.31,0,-3251,41100,40850,40550,40300,40000,40975,40425,1049,12100,5000,30040,50,1,18347855,7321,31.97,0.28,12,0.05,1248.00,142220.00,46000,20240603,-13.26,32550,20241028,22.58,41100,-2.92,20250324,34200,16.67,20250203,46000,-13.26,20240603,32550,22.58,20241028,0.18,Y,006120,5000,1048 억,,2625080,N,N,904,N,00,N +20250423,110216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40300,-300,5,-0.74,236475750,5849,37.73,40600,40900,40250,52700,28450,40600,40430.12,14.31,0,-1222,41100,40850,40550,40300,40000,40975,40425,1049,12100,5000,30040,50,1,18347855,7394,32.29,0.28,12,0.03,1248.00,142220.00,46000,20240603,-12.39,32550,20241028,23.81,41100,-1.95,20250324,34200,17.84,20250203,46000,-12.39,20240603,32550,23.81,20241028,0.18,Y,006120,5000,1048 억,,2625080,N,N,904,N,00,N +20250423,100216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40450,-150,5,-0.37,128620400,3175,20.48,40600,40900,40350,52700,28450,40600,40510.36,14.31,0,-426,41100,40850,40550,40300,40000,40975,40425,1049,12100,5000,30040,50,1,18347855,7422,32.41,0.28,12,0.02,1248.00,142220.00,46000,20240603,-12.07,32550,20241028,24.27,41100,-1.58,20250324,34200,18.27,20250203,46000,-12.07,20240603,32550,24.27,20241028,0.18,Y,006120,5000,1048 억,,2625080,N,N,904,N,00,N +20250423,090217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40400,-200,5,-0.49,2515000,62,0.40,40600,40600,40400,52700,28450,40600,40564.52,14.31,0,-12,41100,40850,40550,40300,40000,40975,40425,1049,12100,5000,30040,50,1,18347855,7413,32.37,0.28,12,0.00,1248.00,142220.00,46000,20240603,-12.17,32550,20241028,24.12,41100,-1.70,20250324,34200,18.13,20250203,46000,-12.17,20240603,32550,24.12,20241028,0.18,Y,006120,5000,1048 억,,2625080,N,N,904,N,00,N 20250422,160211,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40600,100,2,0.25,629687450,15501,99.19,40450,40800,40250,52600,28350,40500,40622.38,14.37,0,-2165,41433,40966,40483,40016,39533,40725,39775,1049,12100,5000,29970,50,1,18347855,7449,32.53,0.29,12,0.08,1248.00,142220.00,46000,20240603,-11.74,32550,20241028,24.73,41100,-1.22,20250324,34200,18.71,20250203,46000,-11.74,20240603,32550,24.73,20241028,0.18,Y,006120,5000,1048 억,,2636114,N,N,904,N,00,N 20250422,150215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40600,100,2,0.25,567361400,13966,89.37,40450,40800,40250,52600,28350,40500,40624.47,14.37,0,-1395,41433,40966,40483,40016,39533,40725,39775,1049,12100,5000,29970,50,1,18347855,7449,32.53,0.29,12,0.08,1248.00,142220.00,46000,20240603,-11.74,32550,20241028,24.73,41100,-1.22,20250324,34200,18.71,20250203,46000,-11.74,20240603,32550,24.73,20241028,0.18,Y,006120,5000,1048 억,,2636114,N,N,2085,N,00,N 20250422,140215,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40750,250,2,0.62,262625100,6471,41.41,40450,40800,40250,52600,28350,40500,40584.93,14.37,0,39,41433,40966,40483,40016,39533,40725,39775,1049,12100,5000,29970,50,1,18347855,7477,32.65,0.29,12,0.04,1248.00,142220.00,46000,20240603,-11.41,32550,20241028,25.19,41100,-0.85,20250324,34200,19.15,20250203,46000,-11.41,20240603,32550,25.19,20241028,0.18,Y,006120,5000,1048 억,,2636114,N,N,2085,N,00,N diff --git a/006140/price/prices-20250401.csv b/006140/price/prices-20250401.csv index 2c7c6fad364c..14e0bebdff6b 100644 --- a/006140/price/prices-20250401.csv +++ b/006140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,110,2,1.97,330278325,57974,63.60,5610,5760,5610,7260,3920,5590,5697.00,0.95,0,20893,5796,5692,5606,5502,5416,5685,5495,75,1670,500,3570,10,1,15000000,855,9.27,0.64,12,0.39,615.00,8913.00,7410,20240527,-23.08,4070,20241212,40.05,7050,-19.15,20250210,4495,26.81,20250102,7410,-23.08,20240527,4070,40.05,20241212,0.59,Y,006140,500,75 억,,142563,N,N,0,N,00,N +20250423,150216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,80,2,1.43,269912905,47343,51.94,5610,5760,5610,7260,3920,5590,5701.22,0.95,0,14189,5796,5692,5606,5502,5416,5685,5495,75,1670,500,3570,10,1,15000000,851,9.22,0.64,12,0.32,615.00,8913.00,7410,20240527,-23.48,4070,20241212,39.31,7050,-19.57,20250210,4495,26.14,20250102,7410,-23.48,20240527,4070,39.31,20241212,0.59,Y,006140,500,75 억,,142563,N,N,0,N,00,N +20250423,140216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5720,130,2,2.33,187207005,32860,36.05,5610,5760,5610,7260,3920,5590,5697.11,0.95,0,7207,5796,5692,5606,5502,5416,5685,5495,75,1670,500,3570,10,1,15000000,858,9.30,0.64,12,0.22,615.00,8913.00,7410,20240527,-22.81,4070,20241212,40.54,7050,-18.87,20250210,4495,27.25,20250102,7410,-22.81,20240527,4070,40.54,20241212,0.59,Y,006140,500,75 억,,142563,N,N,0,N,00,N +20250423,130216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5710,120,2,2.15,164365925,28842,31.64,5610,5760,5610,7260,3920,5590,5698.84,0.95,0,5171,5796,5692,5606,5502,5416,5685,5495,75,1670,500,3570,10,1,15000000,857,9.28,0.64,12,0.19,615.00,8913.00,7410,20240527,-22.94,4070,20241212,40.29,7050,-19.01,20250210,4495,27.03,20250102,7410,-22.94,20240527,4070,40.29,20241212,0.59,Y,006140,500,75 억,,142563,N,N,0,N,00,N +20250423,120216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,140,2,2.50,122557565,21491,23.58,5610,5760,5610,7260,3920,5590,5702.74,0.95,0,2790,5796,5692,5606,5502,5416,5685,5495,75,1670,500,3570,10,1,15000000,860,9.32,0.64,12,0.14,615.00,8913.00,7410,20240527,-22.67,4070,20241212,40.79,7050,-18.72,20250210,4495,27.47,20250102,7410,-22.67,20240527,4070,40.79,20241212,0.59,Y,006140,500,75 억,,142563,N,N,0,N,00,N +20250423,110216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5760,170,2,3.04,113601365,19930,21.86,5610,5760,5610,7260,3920,5590,5700.02,0.95,0,2698,5796,5692,5606,5502,5416,5685,5495,75,1670,500,3570,10,1,15000000,864,9.37,0.65,12,0.13,615.00,8913.00,7410,20240527,-22.27,4070,20241212,41.52,7050,-18.30,20250210,4495,28.14,20250102,7410,-22.27,20240527,4070,41.52,20241212,0.59,Y,006140,500,75 억,,142563,N,N,0,N,00,N +20250423,100216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,140,2,2.50,83751015,14719,16.15,5610,5760,5610,7260,3920,5590,5689.99,0.95,0,1521,5796,5692,5606,5502,5416,5685,5495,75,1670,500,3570,10,1,15000000,860,9.32,0.64,12,0.10,615.00,8913.00,7410,20240527,-22.67,4070,20241212,40.79,7050,-18.72,20250210,4495,27.47,20250102,7410,-22.67,20240527,4070,40.79,20241212,0.59,Y,006140,500,75 억,,142563,N,N,0,N,00,N +20250423,090218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,90,2,1.61,13229470,2346,2.57,5610,5680,5610,7260,3920,5590,5639.16,0.95,0,1736,5796,5692,5606,5502,5416,5685,5495,75,1670,500,3570,10,1,15000000,852,9.24,0.64,12,0.02,615.00,8913.00,7410,20240527,-23.35,4070,20241212,39.56,7050,-19.43,20250210,4495,26.36,20250102,7410,-23.35,20240527,4070,39.56,20241212,0.59,Y,006140,500,75 억,,142563,N,N,0,N,00,N 20250422,160212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,-70,5,-1.24,500427400,89702,4.00,5590,5710,5520,7350,3970,5660,5578.78,0.93,0,23074,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,839,9.09,0.63,12,0.60,615.00,8913.00,7410,20240527,-24.56,4070,20241212,37.35,7050,-20.71,20250210,4495,24.36,20250102,7410,-24.56,20240527,4070,37.35,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N 20250422,150215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,-80,5,-1.41,468973010,84075,3.75,5590,5710,5520,7350,3970,5660,5578.03,0.93,0,21233,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,837,9.07,0.63,12,0.56,615.00,8913.00,7410,20240527,-24.70,4070,20241212,37.10,7050,-20.85,20250210,4495,24.14,20250102,7410,-24.70,20240527,4070,37.10,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N 20250422,140215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-60,5,-1.06,442841020,79420,3.54,5590,5710,5520,7350,3970,5660,5575.94,0.93,0,22395,6733,6196,5883,5346,5033,6465,5615,75,1690,500,3620,10,1,15000000,840,9.11,0.63,12,0.53,615.00,8913.00,7410,20240527,-24.43,4070,20241212,37.59,7050,-20.57,20250210,4495,24.58,20250102,7410,-24.43,20240527,4070,37.59,20241212,0.59,Y,006140,500,75 억,,139092,N,N,698,N,00,N diff --git a/006200/price/prices-20250401.csv b/006200/price/prices-20250401.csv index 2f6c027755f0..7e3beff2c9ba 100644 --- a/006200/price/prices-20250401.csv +++ b/006200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,691,7,2,1.02,53756827,77489,55.35,698,707,680,889,479,684,693.73,2.09,0,-1668,727,705,686,664,645,716,675,234,205,500,490,1,1,46803136,323,6.58,0.21,12,0.17,105.00,3281.00,983,20240424,-29.70,621,20241210,11.27,770,-10.26,20250120,625,10.56,20250407,983,-29.70,20240424,621,11.27,20241210,1.36,Y,006200,500,234 억,,978490,N,N,142,N,00,N +20250423,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,690,6,2,0.88,52996758,76379,54.56,698,707,680,889,479,684,693.87,2.09,0,-1697,727,705,686,664,645,716,675,234,205,500,490,1,1,46803136,323,6.57,0.21,12,0.16,105.00,3281.00,983,20240424,-29.81,621,20241210,11.11,770,-10.39,20250120,625,10.40,20250407,983,-29.81,20240424,621,11.11,20241210,1.36,Y,006200,500,234 억,,978490,N,N,683,N,00,N +20250423,140216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,689,5,2,0.73,44350676,63767,45.55,698,707,684,889,479,684,695.51,2.09,0,-1543,727,705,686,664,645,716,675,234,205,500,490,1,1,46803136,322,6.56,0.21,12,0.14,105.00,3281.00,983,20240424,-29.91,621,20241210,10.95,770,-10.52,20250120,625,10.24,20250407,983,-29.91,20240424,621,10.95,20241210,1.36,Y,006200,500,234 억,,978490,N,N,683,N,00,N +20250423,130216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,694,10,2,1.46,32625606,46723,33.38,698,707,686,889,479,684,698.28,2.09,0,-1921,727,705,686,664,645,716,675,234,205,500,490,1,1,46803136,325,6.61,0.21,12,0.10,105.00,3281.00,983,20240424,-29.40,621,20241210,11.76,770,-9.87,20250120,625,11.04,20250407,983,-29.40,20240424,621,11.76,20241210,1.36,Y,006200,500,234 억,,978490,N,N,683,N,00,N +20250423,120216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,707,23,2,3.36,25037382,35923,25.66,698,707,686,889,479,684,696.97,2.09,0,-1695,727,705,686,664,645,716,675,234,205,500,490,1,1,46803136,331,6.73,0.22,12,0.08,105.00,3281.00,983,20240424,-28.08,621,20241210,13.85,770,-8.18,20250120,625,13.12,20250407,983,-28.08,20240424,621,13.85,20241210,1.36,Y,006200,500,234 억,,978490,N,N,683,N,00,N +20250423,110217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,693,9,2,1.32,10219270,14734,10.53,698,705,686,889,479,684,693.58,2.09,0,-560,727,705,686,664,645,716,675,234,205,500,490,1,1,46803136,324,6.60,0.21,12,0.03,105.00,3281.00,983,20240424,-29.50,621,20241210,11.59,770,-10.00,20250120,625,10.88,20250407,983,-29.50,20240424,621,11.59,20241210,1.36,Y,006200,500,234 억,,978490,N,N,683,N,00,N +20250423,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,698,14,2,2.05,6732196,9684,6.92,698,705,686,889,479,684,695.19,2.09,0,-403,727,705,686,664,645,716,675,234,205,500,490,1,1,46803136,327,6.65,0.21,12,0.02,105.00,3281.00,983,20240424,-28.99,621,20241210,12.40,770,-9.35,20250120,625,11.68,20250407,983,-28.99,20240424,621,12.40,20241210,1.36,Y,006200,500,234 억,,978490,N,N,683,N,00,N +20250423,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,687,3,2,0.44,77774,113,0.08,698,698,687,889,479,684,688.27,2.09,0,100,727,705,686,664,645,716,675,234,205,500,490,1,1,46803136,322,6.54,0.21,12,0.00,105.00,3281.00,983,20240424,-30.11,621,20241210,10.63,770,-10.78,20250120,625,9.92,20250407,983,-30.11,20240424,621,10.63,20241210,1.36,Y,006200,500,234 억,,978490,N,N,683,N,00,N 20250422,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,684,12,2,1.79,96005020,139987,85.16,672,708,667,873,471,672,685.81,2.10,0,-3962,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,320,6.51,0.21,12,0.30,105.00,3281.00,983,20240424,-30.42,621,20241210,10.14,770,-11.17,20250120,625,9.44,20250407,983,-30.42,20240424,621,10.14,20241210,1.36,Y,006200,500,234 억,,982452,N,N,683,N,00,N 20250422,150216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,691,19,2,2.83,91736632,133748,81.36,672,708,667,873,471,672,685.89,2.10,0,-3467,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,323,6.58,0.21,12,0.29,105.00,3281.00,983,20240424,-29.70,621,20241210,11.27,770,-10.26,20250120,625,10.56,20250407,983,-29.70,20240424,621,11.27,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N 20250422,140216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,697,25,2,3.72,60738488,88887,54.07,672,698,667,873,471,672,683.32,2.10,0,-1937,719,695,675,651,631,707,663,234,201,500,480,1,1,46803136,326,6.64,0.21,12,0.19,105.00,3281.00,983,20240424,-29.09,621,20241210,12.24,770,-9.48,20250120,625,11.52,20250407,983,-29.09,20240424,621,12.24,20241210,1.36,Y,006200,500,234 억,,982452,N,N,7,N,00,N diff --git a/006220/price/prices-20250401.csv b/006220/price/prices-20250401.csv index e67474536eb4..03893fdfcda7 100644 --- a/006220/price/prices-20250401.csv +++ b/006220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160213,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11800,830,2,7.57,36191329865,3173044,117.58,10900,11880,10670,14260,7680,10970,11405.19,1.38,0,159671,12376,11672,11226,10522,10076,11450,10300,1606,3290,5000,7240,10,1,32128774,3791,36.42,0.64,12,9.88,324.00,18367.00,16900,20240419,-30.18,6750,20241209,74.81,11930,-1.09,20250422,6970,69.30,20250409,15920,-25.88,20240423,6750,74.81,20241209,2.66,Y,006220,5000,1606 억,,444220,N,N,18372,N,00,N +20250423,150217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11680,710,2,6.47,31654728055,2785452,103.22,10900,11880,10670,14260,7680,10970,11364.31,1.38,0,147589,12376,11672,11226,10522,10076,11450,10300,1606,3290,5000,7240,10,1,32128774,3753,36.05,0.64,12,8.67,324.00,18367.00,16900,20240419,-30.89,6750,20241209,73.04,11930,-2.10,20250422,6970,67.58,20250409,15920,-26.63,20240423,6750,73.04,20241209,2.66,Y,006220,5000,1606 억,,444220,N,N,76759,N,00,N +20250423,140217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11480,510,2,4.65,21827431755,1939208,71.86,10900,11650,10670,14260,7680,10970,11255.85,1.38,0,136397,12376,11672,11226,10522,10076,11450,10300,1606,3290,5000,7240,10,1,32128774,3688,35.43,0.63,12,6.04,324.00,18367.00,16900,20240419,-32.07,6750,20241209,70.07,11930,-3.77,20250422,6970,64.71,20250409,15920,-27.89,20240423,6750,70.07,20241209,2.66,Y,006220,5000,1606 억,,444220,N,N,76759,N,00,N +20250423,130216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11260,290,2,2.64,18135754965,1614758,59.84,10900,11650,10670,14260,7680,10970,11231.26,1.38,0,95939,12376,11672,11226,10522,10076,11450,10300,1606,3290,5000,7240,10,1,32128774,3618,34.75,0.61,12,5.03,324.00,18367.00,16900,20240419,-33.37,6750,20241209,66.81,11930,-5.62,20250422,6970,61.55,20250409,15920,-29.27,20240423,6750,66.81,20241209,2.66,Y,006220,5000,1606 억,,444220,N,N,76759,N,00,N +20250423,120217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11080,110,2,1.00,16019085190,1425663,52.83,10900,11650,10670,14260,7680,10970,11236.24,1.38,0,66870,12376,11672,11226,10522,10076,11450,10300,1606,3290,5000,7240,10,1,32128774,3560,34.20,0.60,12,4.44,324.00,18367.00,16900,20240419,-34.44,6750,20241209,64.15,11930,-7.12,20250422,6970,58.97,20250409,15920,-30.40,20240423,6750,64.15,20241209,2.66,Y,006220,5000,1606 억,,444220,N,N,76759,N,00,N +20250423,110217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11230,260,2,2.37,13876295470,1233443,45.71,10900,11650,10670,14260,7680,10970,11250.06,1.38,0,39673,12376,11672,11226,10522,10076,11450,10300,1606,3290,5000,7240,10,1,32128774,3608,34.66,0.61,12,3.84,324.00,18367.00,16900,20240419,-33.55,6750,20241209,66.37,11930,-5.87,20250422,6970,61.12,20250409,15920,-29.46,20240423,6750,66.37,20241209,2.66,Y,006220,5000,1606 억,,444220,N,N,76759,N,00,N +20250423,100217,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10870,-100,5,-0.91,1883145800,174133,6.45,10900,10940,10670,14260,7680,10970,10814.39,1.38,0,49962,12376,11672,11226,10522,10076,11450,10300,1606,3290,5000,7240,10,1,32128774,3492,33.55,0.59,12,0.54,324.00,18367.00,16900,20240419,-35.68,6750,20241209,61.04,11930,-8.89,20250422,6970,55.95,20250409,15920,-31.72,20240423,6750,61.04,20241209,2.66,Y,006220,5000,1606 억,,444220,N,N,76759,N,00,N +20250423,090218,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10830,-140,5,-1.28,186083520,17116,0.63,10900,10900,10830,14260,7680,10970,10871.78,1.38,0,1300,12376,11672,11226,10522,10076,11450,10300,1606,3290,5000,7240,10,1,32128774,3480,33.43,0.59,12,0.05,324.00,18367.00,16900,20240419,-35.92,6750,20241209,60.44,11930,-9.22,20250422,6970,55.38,20250409,15920,-31.97,20240423,6750,60.44,20241209,2.66,Y,006220,5000,1606 억,,444220,N,N,76759,N,00,N 20250422,160212,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10970,170,2,1.57,30616197070,2698569,108.41,11300,11930,10780,14040,7560,10800,11345.36,1.51,0,-40073,12013,11406,10963,10356,9913,11185,10135,1606,3240,5000,7120,10,1,32128774,3525,33.86,0.60,12,8.40,324.00,18367.00,16900,20240419,-35.09,6750,20241209,62.52,11930,-8.05,20250422,6970,57.39,20250409,16400,-33.11,20240422,6750,62.52,20241209,2.06,Y,006220,5000,1606 억,,485393,N,N,76759,N,00,N 20250422,150216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10960,160,2,1.48,29803009085,2624395,105.43,11300,11930,10780,14040,7560,10800,11356.14,1.51,0,-46943,12013,11406,10963,10356,9913,11185,10135,1606,3240,5000,7120,10,1,32128774,3521,33.83,0.60,12,8.17,324.00,18367.00,16900,20240419,-35.15,6750,20241209,62.37,11930,-8.13,20250422,6970,57.25,20250409,16400,-33.17,20240422,6750,62.37,20241209,2.06,Y,006220,5000,1606 억,,485393,N,N,39279,N,00,N 20250422,140216,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11010,210,2,1.94,28340982845,2491300,100.08,11300,11930,10780,14040,7560,10800,11375.98,1.51,0,-64430,12013,11406,10963,10356,9913,11185,10135,1606,3240,5000,7120,10,1,32128774,3537,33.98,0.60,12,7.75,324.00,18367.00,16900,20240419,-34.85,6750,20241209,63.11,11930,-7.71,20250422,6970,57.96,20250409,16400,-32.87,20240422,6750,63.11,20241209,2.06,Y,006220,5000,1606 억,,485393,N,N,39279,N,00,N diff --git a/006260/price/prices-20250401.csv b/006260/price/prices-20250401.csv index 1174740599ed..9e6167fbe16c 100644 --- a/006260/price/prices-20250401.csv +++ b/006260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160214,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121800,3100,2,2.61,17120294600,139978,92.31,121800,124200,120900,154300,83100,118700,122307.06,14.59,0,-6176,122966,120832,119166,117032,115366,120000,116200,1610,35600,5000,85460,100,1,32200000,39220,16.52,0.83,12,0.43,7371.00,145911.00,194800,20240521,-37.47,84500,20241118,44.14,136700,-10.90,20250219,93000,30.97,20250102,194800,-37.47,20240521,84500,44.14,20241118,1.14,Y,006260,5000,1610 억,,4699443,N,N,7189,N,00,N +20250423,150217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,122000,3300,2,2.78,15000966550,122597,80.85,121800,124200,120900,154300,83100,118700,122359.98,14.59,0,-7133,122966,120832,119166,117032,115366,120000,116200,1610,35600,5000,85460,100,1,32200000,39284,16.55,0.84,12,0.38,7371.00,145911.00,194800,20240521,-37.37,84500,20241118,44.38,136700,-10.75,20250219,93000,31.18,20250102,194800,-37.37,20240521,84500,44.38,20241118,1.14,Y,006260,5000,1610 억,,4699443,N,N,11032,N,00,N +20250423,140217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121600,2900,2,2.44,13089594450,106893,70.49,121800,124200,120900,154300,83100,118700,122455.11,14.59,0,-6464,122966,120832,119166,117032,115366,120000,116200,1610,35600,5000,85460,100,1,32200000,39155,16.50,0.83,12,0.33,7371.00,145911.00,194800,20240521,-37.58,84500,20241118,43.91,136700,-11.05,20250219,93000,30.75,20250102,194800,-37.58,20240521,84500,43.91,20241118,1.14,Y,006260,5000,1610 억,,4699443,N,N,11032,N,00,N +20250423,130216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121500,2800,2,2.36,11289724000,92061,60.71,121800,124200,121100,154300,83100,118700,122633.08,14.59,0,-7980,122966,120832,119166,117032,115366,120000,116200,1610,35600,5000,85460,100,1,32200000,39123,16.48,0.83,12,0.29,7371.00,145911.00,194800,20240521,-37.63,84500,20241118,43.79,136700,-11.12,20250219,93000,30.65,20250102,194800,-37.63,20240521,84500,43.79,20241118,1.14,Y,006260,5000,1610 억,,4699443,N,N,11032,N,00,N +20250423,120217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121400,2700,2,2.27,10394879950,84691,55.85,121800,124200,121200,154300,83100,118700,122738.90,14.59,0,-6986,122966,120832,119166,117032,115366,120000,116200,1610,35600,5000,85460,100,1,32200000,39091,16.47,0.83,12,0.26,7371.00,145911.00,194800,20240521,-37.68,84500,20241118,43.67,136700,-11.19,20250219,93000,30.54,20250102,194800,-37.68,20240521,84500,43.67,20241118,1.14,Y,006260,5000,1610 억,,4699443,N,N,11032,N,00,N +20250423,110217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,122300,3600,2,3.03,9191949200,74791,49.32,121800,124200,121600,154300,83100,118700,122901.81,14.59,0,-4645,122966,120832,119166,117032,115366,120000,116200,1610,35600,5000,85460,100,1,32200000,39381,16.59,0.84,12,0.23,7371.00,145911.00,194800,20240521,-37.22,84500,20241118,44.73,136700,-10.53,20250219,93000,31.51,20250102,194800,-37.22,20240521,84500,44.73,20241118,1.14,Y,006260,5000,1610 억,,4699443,N,N,11032,N,00,N +20250423,100217,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,122700,4000,2,3.37,7445685400,60524,39.91,121800,124200,121600,154300,83100,118700,123020.38,14.59,0,-32,122966,120832,119166,117032,115366,120000,116200,1610,35600,5000,85460,100,1,32200000,39509,16.65,0.84,12,0.19,7371.00,145911.00,194800,20240521,-37.01,84500,20241118,45.21,136700,-10.24,20250219,93000,31.94,20250102,194800,-37.01,20240521,84500,45.21,20241118,1.14,Y,006260,5000,1610 억,,4699443,N,N,11032,N,00,N +20250423,090218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,121900,3200,2,2.70,309294200,2539,1.67,121800,122100,121600,154300,83100,118700,121817.33,14.59,0,791,122966,120832,119166,117032,115366,120000,116200,1610,35600,5000,85460,100,1,32200000,39252,16.54,0.84,12,0.01,7371.00,145911.00,194800,20240521,-37.42,84500,20241118,44.26,136700,-10.83,20250219,93000,31.08,20250102,194800,-37.42,20240521,84500,44.26,20241118,1.14,Y,006260,5000,1610 억,,4699443,N,N,11032,N,00,N 20250422,160212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118700,-3000,5,-2.47,18023716950,151637,116.80,120000,121300,117500,158200,85200,121700,118860.95,14.52,0,22513,125633,123666,121633,119666,117633,123700,119700,1610,36500,5000,87620,100,1,32200000,38221,16.10,0.81,12,0.47,7371.00,145911.00,194800,20240521,-39.07,84500,20241118,40.47,136700,-13.17,20250219,93000,27.63,20250102,194800,-39.07,20240521,84500,40.47,20241118,1.16,Y,006260,5000,1610 억,,4676211,N,N,11032,N,00,N 20250422,150216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,119100,-2600,5,-2.14,16967726550,142752,109.96,120000,121300,117500,158200,85200,121700,118861.57,14.52,0,21540,125633,123666,121633,119666,117633,123700,119700,1610,36500,5000,87620,100,1,32200000,38350,16.16,0.82,12,0.44,7371.00,145911.00,194800,20240521,-38.86,84500,20241118,40.95,136700,-12.87,20250219,93000,28.06,20250102,194800,-38.86,20240521,84500,40.95,20241118,1.16,Y,006260,5000,1610 억,,4676211,N,N,7134,N,00,N 20250422,140216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118700,-3000,5,-2.47,12896149050,108398,83.50,120000,121300,117500,158200,85200,121700,118970.36,14.52,0,16077,125633,123666,121633,119666,117633,123700,119700,1610,36500,5000,87620,100,1,32200000,38221,16.10,0.81,12,0.34,7371.00,145911.00,194800,20240521,-39.07,84500,20241118,40.47,136700,-13.17,20250219,93000,27.63,20250102,194800,-39.07,20240521,84500,40.47,20241118,1.16,Y,006260,5000,1610 억,,4676211,N,N,7134,N,00,N diff --git a/006280/price/prices-20250401.csv b/006280/price/prices-20250401.csv index 30aa46cfd4b6..e0dfac103f86 100644 --- a/006280/price/prices-20250401.csv +++ b/006280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120500,1000,2,0.84,2208008100,18375,157.32,120500,121000,119500,155300,83700,119500,120163.69,19.87,0,1581,121233,120366,119433,118566,117633,120800,119000,584,35800,5000,90820,100,1,11686538,14082,-53.58,1.09,12,0.16,-2249.00,110242.00,181800,20241021,-33.72,108600,20240419,10.96,179500,-32.87,20250102,111800,7.78,20250409,181800,-33.72,20241021,110100,9.45,20240529,0.88,Y,006280,5000,584 억,,2321544,N,N,466,N,00,N +20250423,150217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120800,1300,2,1.09,2068578900,17219,147.42,120500,121000,119500,155300,83700,119500,120133.51,19.87,0,1671,121233,120366,119433,118566,117633,120800,119000,584,35800,5000,90820,100,1,11686538,14117,-53.71,1.10,12,0.15,-2249.00,110242.00,181800,20241021,-33.55,108600,20240419,11.23,179500,-32.70,20250102,111800,8.05,20250409,181800,-33.55,20241021,110100,9.72,20240529,0.88,Y,006280,5000,584 억,,2321544,N,N,493,N,00,N +20250423,140217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120200,700,2,0.59,1692036500,14094,120.67,120500,121000,119500,155300,83700,119500,120053.68,19.87,0,693,121233,120366,119433,118566,117633,120800,119000,584,35800,5000,90820,100,1,11686538,14047,-53.45,1.09,12,0.12,-2249.00,110242.00,181800,20241021,-33.88,108600,20240419,10.68,179500,-33.04,20250102,111800,7.51,20250409,181800,-33.88,20241021,110100,9.17,20240529,0.88,Y,006280,5000,584 억,,2321544,N,N,493,N,00,N +20250423,130217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120200,700,2,0.59,1443246800,12022,102.93,120500,121000,119500,155300,83700,119500,120050.47,19.87,0,-82,121233,120366,119433,118566,117633,120800,119000,584,35800,5000,90820,100,1,11686538,14047,-53.45,1.09,12,0.10,-2249.00,110242.00,181800,20241021,-33.88,108600,20240419,10.68,179500,-33.04,20250102,111800,7.51,20250409,181800,-33.88,20241021,110100,9.17,20240529,0.88,Y,006280,5000,584 억,,2321544,N,N,493,N,00,N +20250423,120217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120400,900,2,0.75,1191952100,9928,85.00,120500,121000,119500,155300,83700,119500,120059.64,19.87,0,-245,121233,120366,119433,118566,117633,120800,119000,584,35800,5000,90820,100,1,11686538,14071,-53.53,1.09,12,0.08,-2249.00,110242.00,181800,20241021,-33.77,108600,20240419,10.87,179500,-32.92,20250102,111800,7.69,20250409,181800,-33.77,20241021,110100,9.36,20240529,0.88,Y,006280,5000,584 억,,2321544,N,N,493,N,00,N +20250423,110217,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120000,500,2,0.42,944271200,7865,67.34,120500,121000,119500,155300,83700,119500,120059.91,19.87,0,-254,121233,120366,119433,118566,117633,120800,119000,584,35800,5000,90820,100,1,11686538,14024,-53.36,1.09,12,0.07,-2249.00,110242.00,181800,20241021,-33.99,108600,20240419,10.50,179500,-33.15,20250102,111800,7.33,20250409,181800,-33.99,20241021,110100,8.99,20240529,0.88,Y,006280,5000,584 억,,2321544,N,N,493,N,00,N +20250423,100218,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119900,400,2,0.33,736630450,6132,52.50,120500,121000,119500,155300,83700,119500,120128.91,19.87,0,-135,121233,120366,119433,118566,117633,120800,119000,584,35800,5000,90820,100,1,11686538,14012,-53.31,1.09,12,0.05,-2249.00,110242.00,181800,20241021,-34.05,108600,20240419,10.41,179500,-33.20,20250102,111800,7.25,20250409,181800,-34.05,20241021,110100,8.90,20240529,0.88,Y,006280,5000,584 억,,2321544,N,N,493,N,00,N +20250423,090219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,120000,500,2,0.42,29103600,242,2.07,120500,120500,120000,155300,83700,119500,120262.81,19.87,0,-69,121233,120366,119433,118566,117633,120800,119000,584,35800,5000,90820,100,1,11686538,14024,-53.36,1.09,12,0.00,-2249.00,110242.00,181800,20241021,-33.99,108600,20240419,10.50,179500,-33.15,20250102,111800,7.33,20250409,181800,-33.99,20241021,110100,8.99,20240529,0.88,Y,006280,5000,584 억,,2321544,N,N,493,N,00,N 20250422,160213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119500,100,2,0.08,1392413250,11680,107.32,119400,120300,118500,155200,83600,119400,119213.46,19.83,0,3151,121133,120266,119133,118266,117133,119700,117700,584,35800,5000,90740,100,1,11686538,13965,-53.13,1.08,12,0.10,-2249.00,110242.00,181800,20241021,-34.27,108600,20240419,10.04,179500,-33.43,20250102,111800,6.89,20250409,181800,-34.27,20241021,110100,8.54,20240529,0.88,Y,006280,5000,584 억,,2317897,N,N,493,N,00,N 20250422,150216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119100,-300,5,-0.25,1207653750,10130,93.08,119400,120300,118500,155200,83600,119400,119215.57,19.83,0,2545,121133,120266,119133,118266,117133,119700,117700,584,35800,5000,90740,100,1,11686538,13919,-52.96,1.08,12,0.09,-2249.00,110242.00,181800,20241021,-34.49,108600,20240419,9.67,179500,-33.65,20250102,111800,6.53,20250409,181800,-34.49,20241021,110100,8.17,20240529,0.88,Y,006280,5000,584 억,,2317897,N,N,702,N,00,N 20250422,140216,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119100,-300,5,-0.25,928122600,7782,71.51,119400,120300,118500,155200,83600,119400,119265.30,19.83,0,1457,121133,120266,119133,118266,117133,119700,117700,584,35800,5000,90740,100,1,11686538,13919,-52.96,1.08,12,0.07,-2249.00,110242.00,181800,20241021,-34.49,108600,20240419,9.67,179500,-33.65,20250102,111800,6.53,20250409,181800,-34.49,20241021,110100,8.17,20240529,0.88,Y,006280,5000,584 억,,2317897,N,N,702,N,00,N diff --git a/006340/price/prices-20250401.csv b/006340/price/prices-20250401.csv index 0441ac42996e..f1c3859c8645 100644 --- a/006340/price/prices-20250401.csv +++ b/006340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2870,215,2,8.10,142580991310,46226236,2647.50,2745,3260,2710,3450,1860,2655,3084.49,5.41,0,-1047509,2757,2705,2660,2608,2563,2732,2635,375,795,500,1690,5,1,74979175,2152,32.61,1.96,12,61.65,88.00,1467.00,5450,20240513,-47.34,2175,20240416,31.95,4095,-29.91,20250116,2310,24.24,20250409,5450,-47.34,20240513,2190,31.05,20240425,6.28,Y,006340,500,374 억,,4055036,N,N,232503,N,00,N +20250423,150217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,235,2,8.85,140718979005,45579124,2610.44,2745,3260,2710,3450,1860,2655,3087.36,5.41,0,-1133389,2757,2705,2660,2608,2563,2732,2635,375,795,500,1690,5,1,74979175,2167,32.84,1.97,12,60.79,88.00,1467.00,5450,20240513,-46.97,2175,20240416,32.87,4095,-29.43,20250116,2310,25.11,20250409,5450,-46.97,20240513,2190,31.96,20240425,6.28,Y,006340,500,374 억,,4055036,N,N,316218,N,00,N +20250423,140218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2930,275,2,10.36,137584068662,44499573,2548.61,2745,3260,2710,3450,1860,2655,3091.81,5.41,0,-1380775,2757,2705,2660,2608,2563,2732,2635,375,795,500,1690,5,1,74979175,2197,33.30,2.00,12,59.35,88.00,1467.00,5450,20240513,-46.24,2175,20240416,34.71,4095,-28.45,20250116,2310,26.84,20250409,5450,-46.24,20240513,2190,33.79,20240425,6.28,Y,006340,500,374 억,,4055036,N,N,316218,N,00,N +20250423,130217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2990,335,2,12.62,134364430530,43407344,2486.05,2745,3260,2710,3450,1860,2655,3095.43,5.41,0,-1447439,2757,2705,2660,2608,2563,2732,2635,375,795,500,1690,5,1,74979175,2242,33.98,2.04,12,57.89,88.00,1467.00,5450,20240513,-45.14,2175,20240416,37.47,4095,-26.98,20250116,2310,29.44,20250409,5450,-45.14,20240513,2190,36.53,20240425,6.28,Y,006340,500,374 억,,4055036,N,N,316218,N,00,N +20250423,120218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,365,2,13.75,130464524565,42106214,2411.53,2745,3260,2710,3450,1860,2655,3098.46,5.41,0,-1387769,2757,2705,2660,2608,2563,2732,2635,375,795,500,1690,5,1,74979175,2264,34.32,2.06,12,56.16,88.00,1467.00,5450,20240513,-44.59,2175,20240416,38.85,4095,-26.25,20250116,2310,30.74,20250409,5450,-44.59,20240513,2190,37.90,20240425,6.28,Y,006340,500,374 억,,4055036,N,N,316218,N,00,N +20250423,110218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,360,2,13.56,120124108907,38644886,2213.30,2745,3260,2710,3450,1860,2655,3108.41,5.41,0,-1483691,2757,2705,2660,2608,2563,2732,2635,375,795,500,1690,5,1,74979175,2261,34.26,2.06,12,51.54,88.00,1467.00,5450,20240513,-44.68,2175,20240416,38.62,4095,-26.37,20250116,2310,30.52,20250409,5450,-44.68,20240513,2190,37.67,20240425,6.28,Y,006340,500,374 억,,4055036,N,N,316218,N,00,N +20250423,100218,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3135,480,2,18.08,104371385754,33525139,1920.07,2745,3260,2710,3450,1860,2655,3113.23,5.41,0,-1444649,2757,2705,2660,2608,2563,2732,2635,375,795,500,1690,5,1,74979175,2351,35.62,2.14,12,44.71,88.00,1467.00,5450,20240513,-42.48,2175,20240416,44.14,4095,-23.44,20250116,2310,35.71,20250409,5450,-42.48,20240513,2190,43.15,20240425,6.28,Y,006340,500,374 억,,4055036,N,N,316218,N,00,N +20250423,090219,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2810,155,2,5.84,948579438,343440,19.67,2745,2830,2710,3450,1860,2655,2761.99,5.41,0,-13783,2757,2705,2660,2608,2563,2732,2635,375,795,500,1690,5,1,74979175,2107,31.93,1.92,12,0.46,88.00,1467.00,5450,20240513,-48.44,2175,20240416,29.20,4095,-31.38,20250116,2310,21.65,20250409,5450,-48.44,20240513,2190,28.31,20240425,6.28,Y,006340,500,374 억,,4055036,N,N,316218,N,00,N 20250422,160213,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2655,-40,5,-1.48,4600361523,1723630,230.60,2620,2712,2615,3500,1890,2695,2669.02,5.09,0,270239,2785,2740,2715,2670,2645,2727,2657,375,805,500,1720,5,1,74979175,1991,30.17,1.81,12,2.30,88.00,1467.00,5450,20240513,-51.28,2175,20240416,22.07,4095,-35.16,20250116,2310,14.94,20250409,5450,-51.28,20240513,2190,21.23,20240425,6.28,Y,006340,500,374 억,,3814949,N,N,316218,N,00,N 20250422,150217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2670,-25,5,-0.93,3204851240,1195671,159.97,2620,2712,2615,3500,1890,2695,2680.38,5.09,0,-967,2785,2740,2715,2670,2645,2727,2657,375,805,500,1720,5,1,74979175,2002,30.34,1.82,12,1.59,88.00,1467.00,5450,20240513,-51.01,2175,20240416,22.76,4095,-34.80,20250116,2310,15.58,20250409,5450,-51.01,20240513,2190,21.92,20240425,6.28,Y,006340,500,374 억,,3814949,N,N,45881,N,00,N 20250422,140217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2675,-20,5,-0.74,2857111883,1065448,142.55,2620,2712,2615,3500,1890,2695,2681.61,5.09,0,-4598,2785,2740,2715,2670,2645,2727,2657,375,805,500,1720,5,1,74979175,2006,30.40,1.82,12,1.42,88.00,1467.00,5450,20240513,-50.92,2175,20240416,22.99,4095,-34.68,20250116,2310,15.80,20250409,5450,-50.92,20240513,2190,22.15,20240425,6.28,Y,006340,500,374 억,,3814949,N,N,45881,N,00,N diff --git a/006360/price/prices-20250401.csv b/006360/price/prices-20250401.csv index cd761a118a50..69a7e4b04783 100644 --- a/006360/price/prices-20250401.csv +++ b/006360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160214,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16810,210,2,1.27,3396465170,201502,99.77,16790,16960,16740,21550,11620,16600,16855.74,23.79,0,1185,16833,16716,16623,16506,16413,16775,16565,4279,4950,5000,12280,10,1,85581490,14386,5.86,0.32,12,0.24,2869.00,52003.00,21750,20240827,-22.71,14040,20240419,19.73,19800,-15.10,20250218,15190,10.66,20250409,21750,-22.71,20240827,14450,16.33,20240619,1.02,Y,006360,5000,4279 억,,20358724,N,N,15124,N,00,N +20250423,150218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16820,220,2,1.33,2696462895,159851,79.15,16790,16960,16740,21550,11620,16600,16868.60,23.79,0,9504,16833,16716,16623,16506,16413,16775,16565,4279,4950,5000,12280,10,1,85581490,14395,5.86,0.32,12,0.19,2869.00,52003.00,21750,20240827,-22.67,14040,20240419,19.80,19800,-15.05,20250218,15190,10.73,20250409,21750,-22.67,20240827,14450,16.40,20240619,1.02,Y,006360,5000,4279 억,,20358724,N,N,16912,N,00,N +20250423,140218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16930,330,2,1.99,2205940280,130757,64.74,16790,16960,16740,21550,11620,16600,16870.54,23.79,0,19518,16833,16716,16623,16506,16413,16775,16565,4279,4950,5000,12280,10,1,85581490,14489,5.90,0.33,12,0.15,2869.00,52003.00,21750,20240827,-22.16,14040,20240419,20.58,19800,-14.49,20250218,15190,11.45,20250409,21750,-22.16,20240827,14450,17.16,20240619,1.02,Y,006360,5000,4279 억,,20358724,N,N,16912,N,00,N +20250423,130217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16920,320,2,1.93,1904112360,112905,55.91,16790,16960,16740,21550,11620,16600,16864.73,23.79,0,24083,16833,16716,16623,16506,16413,16775,16565,4279,4950,5000,12280,10,1,85581490,14480,5.90,0.33,12,0.13,2869.00,52003.00,21750,20240827,-22.21,14040,20240419,20.51,19800,-14.55,20250218,15190,11.39,20250409,21750,-22.21,20240827,14450,17.09,20240619,1.02,Y,006360,5000,4279 억,,20358724,N,N,16912,N,00,N +20250423,120218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16920,320,2,1.93,1643126675,97478,48.27,16790,16960,16740,21550,11620,16600,16856.39,23.79,0,21082,16833,16716,16623,16506,16413,16775,16565,4279,4950,5000,12280,10,1,85581490,14480,5.90,0.33,12,0.11,2869.00,52003.00,21750,20240827,-22.21,14040,20240419,20.51,19800,-14.55,20250218,15190,11.39,20250409,21750,-22.21,20240827,14450,17.09,20240619,1.02,Y,006360,5000,4279 억,,20358724,N,N,16912,N,00,N +20250423,110218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16930,330,2,1.99,1310298600,77802,38.52,16790,16960,16740,21550,11620,16600,16841.45,23.79,0,23802,16833,16716,16623,16506,16413,16775,16565,4279,4950,5000,12280,10,1,85581490,14489,5.90,0.33,12,0.09,2869.00,52003.00,21750,20240827,-22.16,14040,20240419,20.58,19800,-14.49,20250218,15190,11.45,20250409,21750,-22.16,20240827,14450,17.16,20240619,1.02,Y,006360,5000,4279 억,,20358724,N,N,16912,N,00,N +20250423,100218,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16860,260,2,1.57,840279660,49997,24.76,16790,16880,16740,21550,11620,16600,16806.61,23.79,0,19095,16833,16716,16623,16506,16413,16775,16565,4279,4950,5000,12280,10,1,85581490,14429,5.88,0.32,12,0.06,2869.00,52003.00,21750,20240827,-22.48,14040,20240419,20.09,19800,-14.85,20250218,15190,10.99,20250409,21750,-22.48,20240827,14450,16.68,20240619,1.02,Y,006360,5000,4279 억,,20358724,N,N,16912,N,00,N +20250423,090219,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16810,210,2,1.27,44810440,2668,1.32,16790,16820,16760,21550,11620,16600,16795.59,23.79,0,626,16833,16716,16623,16506,16413,16775,16565,4279,4950,5000,12280,10,1,85581490,14386,5.86,0.32,12,0.00,2869.00,52003.00,21750,20240827,-22.71,14040,20240419,19.73,19800,-15.10,20250218,15190,10.66,20250409,21750,-22.71,20240827,14450,16.33,20240619,1.02,Y,006360,5000,4279 억,,20358724,N,N,16912,N,00,N 20250422,160213,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16600,10,2,0.06,3354922910,201957,165.20,16530,16740,16530,21550,11620,16590,16612.07,23.86,0,-58403,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14207,5.79,0.32,12,0.24,2869.00,52003.00,21750,20240827,-23.68,14040,20240419,18.23,19800,-16.16,20250218,15190,9.28,20250409,21750,-23.68,20240827,14400,15.28,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,16912,N,00,N 20250422,150217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16590,0,3,0.00,2687364320,161730,132.30,16530,16740,16530,21550,11620,16590,16616.36,23.86,0,-55607,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14198,5.78,0.32,12,0.19,2869.00,52003.00,21750,20240827,-23.72,14040,20240419,18.16,19800,-16.21,20250218,15190,9.22,20250409,21750,-23.72,20240827,14400,15.21,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N 20250422,140217,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16600,10,2,0.06,2064448040,124175,101.58,16530,16740,16530,21550,11620,16590,16625.31,23.86,0,-45457,16870,16730,16630,16490,16390,16680,16440,4279,4960,5000,12270,10,1,85581490,14207,5.79,0.32,12,0.15,2869.00,52003.00,21750,20240827,-23.68,14040,20240419,18.23,19800,-16.16,20250218,15190,9.28,20250409,21750,-23.68,20240827,14400,15.28,20240422,1.02,Y,006360,5000,4279 억,,20419315,N,N,8996,N,00,N diff --git a/006370/price/prices-20250401.csv b/006370/price/prices-20250401.csv index 4cd7e79ca2af..4a08ce33d851 100644 --- a/006370/price/prices-20250401.csv +++ b/006370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8170,-50,5,-0.61,130553900,15933,32.28,8230,8350,8080,10680,5760,8220,8193.93,5.07,0,-621,8833,8526,8093,7786,7353,8680,7940,541,2460,5000,5750,10,1,10821611,884,-2.83,0.44,12,0.15,-2887.00,18594.00,11000,20250226,-25.73,4965,20241210,64.55,11000,-25.73,20250226,5220,56.51,20250102,11000,-25.73,20250226,4965,64.55,20241210,0.00,Y,006370,5000,541 억,,548272,N,N,12,N,00,N +20250423,150218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8230,10,2,0.12,120320410,14688,29.76,8230,8350,8080,10680,5760,8220,8191.75,5.07,0,-522,8833,8526,8093,7786,7353,8680,7940,541,2460,5000,5750,10,1,10821611,891,-2.85,0.44,12,0.14,-2887.00,18594.00,11000,20250226,-25.18,4965,20241210,65.76,11000,-25.18,20250226,5220,57.66,20250102,11000,-25.18,20250226,4965,65.76,20241210,0.00,Y,006370,5000,541 억,,548272,N,N,463,N,00,N +20250423,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8120,-100,5,-1.22,104352360,12737,25.81,8230,8350,8080,10680,5760,8220,8192.85,5.07,0,-542,8833,8526,8093,7786,7353,8680,7940,541,2460,5000,5750,10,1,10821611,879,-2.81,0.44,12,0.12,-2887.00,18594.00,11000,20250226,-26.18,4965,20241210,63.54,11000,-26.18,20250226,5220,55.56,20250102,11000,-26.18,20250226,4965,63.54,20241210,0.00,Y,006370,5000,541 억,,548272,N,N,463,N,00,N +20250423,130218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8160,-60,5,-0.73,87340430,10647,21.57,8230,8350,8080,10680,5760,8220,8203.29,5.07,0,-161,8833,8526,8093,7786,7353,8680,7940,541,2460,5000,5750,10,1,10821611,883,-2.83,0.44,12,0.10,-2887.00,18594.00,11000,20250226,-25.82,4965,20241210,64.35,11000,-25.82,20250226,5220,56.32,20250102,11000,-25.82,20250226,4965,64.35,20241210,0.00,Y,006370,5000,541 억,,548272,N,N,463,N,00,N +20250423,120218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8180,-40,5,-0.49,83085910,10126,20.52,8230,8350,8080,10680,5760,8220,8205.21,5.07,0,-150,8833,8526,8093,7786,7353,8680,7940,541,2460,5000,5750,10,1,10821611,885,-2.83,0.44,12,0.09,-2887.00,18594.00,11000,20250226,-25.64,4965,20241210,64.75,11000,-25.64,20250226,5220,56.70,20250102,11000,-25.64,20250226,4965,64.75,20241210,0.00,Y,006370,5000,541 억,,548272,N,N,463,N,00,N +20250423,110218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8170,-50,5,-0.61,81932090,9985,20.23,8230,8350,8080,10680,5760,8220,8205.52,5.07,0,-144,8833,8526,8093,7786,7353,8680,7940,541,2460,5000,5750,10,1,10821611,884,-2.83,0.44,12,0.09,-2887.00,18594.00,11000,20250226,-25.73,4965,20241210,64.55,11000,-25.73,20250226,5220,56.51,20250102,11000,-25.73,20250226,4965,64.55,20241210,0.00,Y,006370,5000,541 억,,548272,N,N,463,N,00,N +20250423,100218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8210,-10,5,-0.12,52903910,6435,13.04,8230,8350,8080,10680,5760,8220,8221.28,5.07,0,142,8833,8526,8093,7786,7353,8680,7940,541,2460,5000,5750,10,1,10821611,888,-2.84,0.44,12,0.06,-2887.00,18594.00,11000,20250226,-25.36,4965,20241210,65.36,11000,-25.36,20250226,5220,57.28,20250102,11000,-25.36,20250226,4965,65.36,20241210,0.00,Y,006370,5000,541 억,,548272,N,N,463,N,00,N +20250423,090220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8310,90,2,1.09,2264450,273,0.55,8230,8350,8220,10680,5760,8220,8294.69,5.07,0,-61,8833,8526,8093,7786,7353,8680,7940,541,2460,5000,5750,10,1,10821611,899,-2.88,0.45,12,0.00,-2887.00,18594.00,11000,20250226,-24.45,4965,20241210,67.37,11000,-24.45,20250226,5220,59.20,20250102,11000,-24.45,20250226,4965,67.37,20241210,0.00,Y,006370,5000,541 억,,548272,N,N,463,N,00,N 20250422,160213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8220,360,2,4.58,403485695,49340,163.10,7780,8400,7660,10210,5510,7860,8177.66,4.94,0,14123,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,890,-2.85,0.44,12,0.46,-2887.00,18594.00,11000,20250226,-25.27,4965,20241210,65.56,11000,-25.27,20250226,5220,57.47,20250102,11000,-25.27,20250226,4965,65.56,20241210,0.00,Y,006370,5000,541 억,,534068,N,N,463,N,00,N 20250422,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8260,400,2,5.09,396900915,48539,160.45,7780,8400,7660,10210,5510,7860,8176.95,4.94,0,14179,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,894,-2.86,0.44,12,0.45,-2887.00,18594.00,11000,20250226,-24.91,4965,20241210,66.36,11000,-24.91,20250226,5220,58.24,20250102,11000,-24.91,20250226,4965,66.36,20241210,0.00,Y,006370,5000,541 억,,534068,N,N,68,N,00,N 20250422,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8310,450,2,5.73,341070845,41718,137.91,7780,8400,7660,10210,5510,7860,8175.63,4.94,0,13155,8253,8056,7853,7656,7453,7955,7555,541,2350,5000,5500,10,1,10821611,899,-2.88,0.45,12,0.39,-2887.00,18594.00,11000,20250226,-24.45,4965,20241210,67.37,11000,-24.45,20250226,5220,59.20,20250102,11000,-24.45,20250226,4965,67.37,20241210,0.00,Y,006370,5000,541 억,,534068,N,N,68,N,00,N diff --git a/006380/price/prices-20250401.csv b/006380/price/prices-20250401.csv index 775687a20878..4c09cb97fe9d 100644 --- a/006380/price/prices-20250401.csv +++ b/006380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160215,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240412,0.00,3660,20240412,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240423,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250423,150218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240412,0.00,3660,20240412,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240423,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250423,140218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240412,0.00,3660,20240412,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240423,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250423,130218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240412,0.00,3660,20240412,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240423,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250423,120218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240412,0.00,3660,20240412,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240423,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250423,110218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240412,0.00,3660,20240412,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240423,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250423,100219,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240412,0.00,3660,20240412,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240423,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N +20250423,090220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240412,0.00,3660,20240412,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240423,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N 20250422,160214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N 20250422,150218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N 20250422,140218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240411,0.00,3660,20240411,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240422,0.00,Y,006380,500,844 억,,129725,N,N,0,N,00,N diff --git a/006390/price/prices-20250401.csv b/006390/price/prices-20250401.csv index 0ff65e2a030f..a91793b28991 100644 --- a/006390/price/prices-20250401.csv +++ b/006390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160215,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15560,-280,5,-1.77,338428315,21764,25.95,15840,15840,15450,20550,11090,15840,15549.91,0.69,0,2750,17240,16540,16020,15320,14800,16280,15060,966,4710,5000,11720,10,1,19327672,3007,5.01,0.70,12,0.11,3107.00,22323.00,17200,20240607,-9.53,13100,20241209,18.78,16720,-6.94,20250422,13300,16.99,20250106,17200,-9.53,20240607,13100,18.78,20241209,0.36,Y,006390,5000,966 억,,133278,N,N,735,N,00,N +20250423,150219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15530,-310,5,-1.96,329822385,21210,25.29,15840,15840,15450,20550,11090,15840,15550.32,0.69,0,2980,17240,16540,16020,15320,14800,16280,15060,966,4710,5000,11720,10,1,19327672,3002,5.00,0.70,12,0.11,3107.00,22323.00,17200,20240607,-9.71,13100,20241209,18.55,16720,-7.12,20250422,13300,16.77,20250106,17200,-9.71,20240607,13100,18.55,20241209,0.36,Y,006390,5000,966 억,,133278,N,N,1859,N,00,N +20250423,140219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15540,-300,5,-1.89,303446505,19512,23.26,15840,15840,15450,20550,11090,15840,15551.79,0.69,0,3648,17240,16540,16020,15320,14800,16280,15060,966,4710,5000,11720,10,1,19327672,3004,5.00,0.70,12,0.10,3107.00,22323.00,17200,20240607,-9.65,13100,20241209,18.63,16720,-7.06,20250422,13300,16.84,20250106,17200,-9.65,20240607,13100,18.63,20241209,0.36,Y,006390,5000,966 억,,133278,N,N,1859,N,00,N +20250423,130218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15520,-320,5,-2.02,291270085,18728,22.33,15840,15840,15450,20550,11090,15840,15552.65,0.69,0,3713,17240,16540,16020,15320,14800,16280,15060,966,4710,5000,11720,10,1,19327672,3000,5.00,0.70,12,0.10,3107.00,22323.00,17200,20240607,-9.77,13100,20241209,18.47,16720,-7.18,20250422,13300,16.69,20250106,17200,-9.77,20240607,13100,18.47,20241209,0.36,Y,006390,5000,966 억,,133278,N,N,1859,N,00,N +20250423,120219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15600,-240,5,-1.52,205287685,13201,15.74,15840,15840,15450,20550,11090,15840,15550.92,0.69,0,3157,17240,16540,16020,15320,14800,16280,15060,966,4710,5000,11720,10,1,19327672,3015,5.02,0.70,12,0.07,3107.00,22323.00,17200,20240607,-9.30,13100,20241209,19.08,16720,-6.70,20250422,13300,17.29,20250106,17200,-9.30,20240607,13100,19.08,20241209,0.36,Y,006390,5000,966 억,,133278,N,N,1859,N,00,N +20250423,110219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15610,-230,5,-1.45,195347975,12564,14.98,15840,15840,15450,20550,11090,15840,15548.23,0.69,0,2994,17240,16540,16020,15320,14800,16280,15060,966,4710,5000,11720,10,1,19327672,3017,5.02,0.70,12,0.07,3107.00,22323.00,17200,20240607,-9.24,13100,20241209,19.16,16720,-6.64,20250422,13300,17.37,20250106,17200,-9.24,20240607,13100,19.16,20241209,0.36,Y,006390,5000,966 억,,133278,N,N,1859,N,00,N +20250423,100219,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15540,-300,5,-1.89,118538395,7629,9.10,15840,15840,15450,20550,11090,15840,15537.87,0.69,0,621,17240,16540,16020,15320,14800,16280,15060,966,4710,5000,11720,10,1,19327672,3004,5.00,0.70,12,0.04,3107.00,22323.00,17200,20240607,-9.65,13100,20241209,18.63,16720,-7.06,20250422,13300,16.84,20250106,17200,-9.65,20240607,13100,18.63,20241209,0.36,Y,006390,5000,966 억,,133278,N,N,1859,N,00,N +20250423,090220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15790,-50,5,-0.32,4644070,294,0.35,15840,15840,15780,20550,11090,15840,15796.16,0.69,0,-177,17240,16540,16020,15320,14800,16280,15060,966,4710,5000,11720,10,1,19327672,3052,5.08,0.71,12,0.00,3107.00,22323.00,17200,20240607,-8.20,13100,20241209,20.53,16720,-5.56,20250422,13300,18.72,20250106,17200,-8.20,20240607,13100,20.53,20241209,0.36,Y,006390,5000,966 억,,133278,N,N,1859,N,00,N 20250422,160214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15840,60,2,0.38,1341904210,83868,282.55,16500,16720,15500,20500,11050,15780,16000.19,0.71,0,1289,16326,16052,15826,15552,15326,15940,15440,966,4720,5000,11670,10,1,19327672,3062,5.10,0.71,12,0.43,3107.00,22323.00,17200,20240607,-7.91,13100,20241209,20.92,16720,-5.26,20250422,13300,19.10,20250106,17200,-7.91,20240607,13100,20.92,20241209,0.36,Y,006390,5000,966 억,,137015,N,N,1859,N,00,N 20250422,150218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15660,-120,5,-0.76,1291392510,80656,271.72,16500,16720,15500,20500,11050,15780,16011.12,0.71,0,1557,16326,16052,15826,15552,15326,15940,15440,966,4720,5000,11670,10,1,19327672,3027,5.04,0.70,12,0.42,3107.00,22323.00,17200,20240607,-8.95,13100,20241209,19.54,16720,-6.34,20250422,13300,17.74,20250106,17200,-8.95,20240607,13100,19.54,20241209,0.36,Y,006390,5000,966 억,,137015,N,N,50,N,00,N 20250422,140218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15740,-40,5,-0.25,1130718100,70397,237.16,16500,16720,15680,20500,11050,15780,16062.02,0.71,0,26,16326,16052,15826,15552,15326,15940,15440,966,4720,5000,11670,10,1,19327672,3042,5.07,0.71,12,0.36,3107.00,22323.00,17200,20240607,-8.49,13100,20241209,20.15,16720,-5.86,20250422,13300,18.35,20250106,17200,-8.49,20240607,13100,20.15,20241209,0.36,Y,006390,5000,966 억,,137015,N,N,50,N,00,N diff --git a/006400/price/prices-20250401.csv b/006400/price/prices-20250401.csv index 438df3e6b562..534e43223584 100644 --- a/006400/price/prices-20250401.csv +++ b/006400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190400,13100,2,7.39,99020210400,532051,249.43,180000,190400,179900,230000,124200,177300,186098.81,31.56,0,192511,181366,179332,177766,175732,174166,180350,176750,3485,52700,5000,131200,100,1,68764530,130928,22.36,0.67,12,0.77,8515.00,285746.00,443012,20240502,-57.02,166435,20250409,14.40,249163,-23.58,20250107,166435,14.40,20250409,452500,-57.92,20240502,170000,12.00,20250409,1.11,Y,006400,5000,3484 억,,21704818,N,N,49883,N,00,N +20250423,150219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189800,12500,2,7.05,87054244500,469115,219.93,180000,189800,179900,230000,124200,177300,185571.22,31.56,0,184646,181366,179332,177766,175732,174166,180350,176750,3485,52700,5000,131200,100,1,68764530,130515,22.29,0.66,12,0.68,8515.00,285746.00,443012,20240502,-57.16,166435,20250409,14.04,249163,-23.82,20250107,166435,14.04,20250409,452500,-58.06,20240502,170000,11.65,20250409,1.11,Y,006400,5000,3484 억,,21704818,N,N,37523,N,00,N +20250423,140219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189000,11700,2,6.60,75469631950,407936,191.25,180000,189000,179900,230000,124200,177300,185003.61,31.56,0,170295,181366,179332,177766,175732,174166,180350,176750,3485,52700,5000,131200,100,1,68764530,129965,22.20,0.66,12,0.59,8515.00,285746.00,443012,20240502,-57.34,166435,20250409,13.56,249163,-24.15,20250107,166435,13.56,20250409,452500,-58.23,20240502,170000,11.18,20250409,1.11,Y,006400,5000,3484 억,,21704818,N,N,37523,N,00,N +20250423,130218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188100,10800,2,6.09,64504904500,349734,163.96,180000,188400,179900,230000,124200,177300,184439.90,31.56,0,149985,181366,179332,177766,175732,174166,180350,176750,3485,52700,5000,131200,100,1,68764530,129346,22.09,0.66,12,0.51,8515.00,285746.00,443012,20240502,-57.54,166435,20250409,13.02,249163,-24.51,20250107,166435,13.02,20250409,452500,-58.43,20240502,170000,10.65,20250409,1.11,Y,006400,5000,3484 억,,21704818,N,N,37523,N,00,N +20250423,120219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,186800,9500,2,5.36,55014058000,299175,140.26,180000,186900,179900,230000,124200,177300,183885.88,31.56,0,131313,181366,179332,177766,175732,174166,180350,176750,3485,52700,5000,131200,100,1,68764530,128452,21.94,0.65,12,0.44,8515.00,285746.00,443012,20240502,-57.83,166435,20250409,12.24,249163,-25.03,20250107,166435,12.24,20250409,452500,-58.72,20240502,170000,9.88,20250409,1.11,Y,006400,5000,3484 억,,21704818,N,N,37523,N,00,N +20250423,110219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,184700,7400,2,4.17,44958532650,245028,114.87,180000,185900,179900,230000,124200,177300,183483.25,31.56,0,102831,181366,179332,177766,175732,174166,180350,176750,3485,52700,5000,131200,100,1,68764530,127008,21.69,0.65,12,0.36,8515.00,285746.00,443012,20240502,-58.31,166435,20250409,10.97,249163,-25.87,20250107,166435,10.97,20250409,452500,-59.18,20240502,170000,8.65,20250409,1.11,Y,006400,5000,3484 억,,21704818,N,N,37523,N,00,N +20250423,100219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,183300,6000,2,3.38,34509257100,188442,88.34,180000,185900,179900,230000,124200,177300,183129.33,31.56,0,75480,181366,179332,177766,175732,174166,180350,176750,3485,52700,5000,131200,100,1,68764530,126045,21.53,0.64,12,0.27,8515.00,285746.00,443012,20240502,-58.62,166435,20250409,10.13,249163,-26.43,20250107,166435,10.13,20250409,452500,-59.49,20240502,170000,7.82,20250409,1.11,Y,006400,5000,3484 억,,21704818,N,N,37523,N,00,N +20250423,090220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181300,4000,2,2.26,4999076500,27668,12.97,180000,181500,179900,230000,124200,177300,180680.80,31.56,0,17082,181366,179332,177766,175732,174166,180350,176750,3485,52700,5000,131200,100,1,68764530,124670,21.29,0.63,12,0.04,8515.00,285746.00,443012,20240502,-59.08,166435,20250409,8.93,249163,-27.24,20250107,166435,8.93,20250409,452500,-59.93,20240502,170000,6.65,20250409,1.11,Y,006400,5000,3484 억,,21704818,N,N,37523,N,00,N 20250422,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177300,-500,5,-0.28,33495508850,188920,102.42,176900,179800,176200,231000,124500,177800,177299.96,31.57,0,21150,182133,179966,178333,176166,174533,179150,175350,3485,53200,5000,131570,100,1,68764530,121920,20.82,0.62,12,0.27,8515.00,285746.00,443012,20240502,-59.98,166435,20250409,6.53,249163,-28.84,20250107,166435,6.53,20250409,452500,-60.82,20240502,170000,4.29,20250409,1.11,Y,006400,5000,3484 억,,21706183,N,N,37523,N,00,N 20250422,150218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177000,-800,5,-0.45,28086724050,158381,85.86,176900,179800,176200,231000,124500,177800,177336.45,31.57,0,11319,182133,179966,178333,176166,174533,179150,175350,3485,53200,5000,131570,100,1,68764530,121713,20.79,0.62,12,0.23,8515.00,285746.00,443012,20240502,-60.05,166435,20250409,6.35,249163,-28.96,20250107,166435,6.35,20250409,452500,-60.88,20240502,170000,4.12,20250409,1.11,Y,006400,5000,3484 억,,21706183,N,N,24334,N,00,N 20250422,140218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176600,-1200,5,-0.67,24728076400,139385,75.57,176900,179800,176200,231000,124500,177800,177408.45,31.57,0,9565,182133,179966,178333,176166,174533,179150,175350,3485,53200,5000,131570,100,1,68764530,121438,20.74,0.62,12,0.20,8515.00,285746.00,443012,20240502,-60.14,166435,20250409,6.11,249163,-29.12,20250107,166435,6.11,20250409,452500,-60.97,20240502,170000,3.88,20250409,1.11,Y,006400,5000,3484 억,,21706183,N,N,24334,N,00,N diff --git a/006490/price/prices-20250401.csv b/006490/price/prices-20250401.csv index 0128500bdd56..85c5e7657ad5 100644 --- a/006490/price/prices-20250401.csv +++ b/006490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160216,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1608,-147,5,-8.38,4079301890,2488234,32.83,1715,1734,1567,2280,1229,1755,1639.24,1.78,0,-432987,1995,1874,1720,1599,1445,1935,1660,598,525,500,1080,1,1,119658720,1924,64.32,3.87,12,2.08,25.00,415.00,2360,20241016,-31.86,800,20240627,101.00,2150,-25.21,20250211,1258,27.82,20250321,2360,-31.86,20241016,800,101.00,20240627,0.04,Y,006490,500,598 억,,2135312,N,N,193920,N,00,N +20250423,150219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1606,-149,5,-8.49,3959810319,2413845,31.85,1715,1734,1567,2280,1229,1755,1640.23,1.78,0,-431840,1995,1874,1720,1599,1445,1935,1660,598,525,500,1080,1,1,119658720,1922,64.24,3.87,12,2.02,25.00,415.00,2360,20241016,-31.95,800,20240627,100.75,2150,-25.30,20250211,1258,27.66,20250321,2360,-31.95,20241016,800,100.75,20240627,0.04,Y,006490,500,598 억,,2135312,N,N,344114,N,00,N +20250423,140219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1583,-172,5,-9.80,3600282605,2190986,28.91,1715,1734,1567,2280,1229,1755,1642.97,1.78,0,-380900,1995,1874,1720,1599,1445,1935,1660,598,525,500,1080,1,1,119658720,1894,63.32,3.81,12,1.83,25.00,415.00,2360,20241016,-32.92,800,20240627,97.88,2150,-26.37,20250211,1258,25.83,20250321,2360,-32.92,20241016,800,97.88,20240627,0.04,Y,006490,500,598 억,,2135312,N,N,344114,N,00,N +20250423,130219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1596,-159,5,-9.06,3158451858,1911825,25.23,1715,1734,1589,2280,1229,1755,1651.80,1.78,0,-308108,1995,1874,1720,1599,1445,1935,1660,598,525,500,1080,1,1,119658720,1910,63.84,3.85,12,1.60,25.00,415.00,2360,20241016,-32.37,800,20240627,99.50,2150,-25.77,20250211,1258,26.87,20250321,2360,-32.37,20241016,800,99.50,20240627,0.04,Y,006490,500,598 억,,2135312,N,N,344114,N,00,N +20250423,120219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1605,-150,5,-8.55,2864042153,1727663,22.80,1715,1734,1589,2280,1229,1755,1657.48,1.78,0,-218917,1995,1874,1720,1599,1445,1935,1660,598,525,500,1080,1,1,119658720,1921,64.20,3.87,12,1.44,25.00,415.00,2360,20241016,-31.99,800,20240627,100.62,2150,-25.35,20250211,1258,27.58,20250321,2360,-31.99,20241016,800,100.62,20240627,0.04,Y,006490,500,598 억,,2135312,N,N,344114,N,00,N +20250423,110219,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1628,-127,5,-7.24,2200535896,1315324,17.36,1715,1734,1625,2280,1229,1755,1672.69,1.78,0,-132603,1995,1874,1720,1599,1445,1935,1660,598,525,500,1080,1,1,119658720,1948,65.12,3.92,12,1.10,25.00,415.00,2360,20241016,-31.02,800,20240627,103.50,2150,-24.28,20250211,1258,29.41,20250321,2360,-31.02,20241016,800,103.50,20240627,0.04,Y,006490,500,598 억,,2135312,N,N,344114,N,00,N +20250423,100220,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1645,-110,5,-6.27,1721171596,1023813,13.51,1715,1734,1635,2280,1229,1755,1680.78,1.78,0,-29750,1995,1874,1720,1599,1445,1935,1660,598,525,500,1080,1,1,119658720,1968,65.80,3.96,12,0.86,25.00,415.00,2360,20241016,-30.30,800,20240627,105.62,2150,-23.49,20250211,1258,30.76,20250321,2360,-30.30,20241016,800,105.62,20240627,0.04,Y,006490,500,598 억,,2135312,N,N,344114,N,00,N +20250423,090221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1721,-34,5,-1.94,277382809,161690,2.13,1715,1729,1700,2280,1229,1755,1714.29,1.78,0,7379,1995,1874,1720,1599,1445,1935,1660,598,525,500,1080,1,1,119658720,2059,68.84,4.15,12,0.14,25.00,415.00,2360,20241016,-27.08,800,20240627,115.12,2150,-19.95,20250211,1258,36.80,20250321,2360,-27.08,20241016,800,115.12,20240627,0.04,Y,006490,500,598 억,,2135312,N,N,344114,N,00,N 20250422,160214,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1755,192,2,12.28,12458160720,7206195,250.62,1566,1841,1566,2030,1095,1563,1728.81,1.76,0,250333,1747,1655,1585,1493,1423,1701,1539,598,467,500,960,1,1,119658720,2100,70.20,4.23,12,6.02,25.00,415.00,2360,20241016,-25.64,800,20240627,119.38,2150,-18.37,20250211,1258,39.51,20250321,2360,-25.64,20241016,800,119.38,20240627,0.04,Y,006490,500,598 억,,2103937,N,N,344114,N,00,N 20250422,150218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1771,208,2,13.31,12018013106,6955187,241.89,1566,1841,1566,2030,1095,1563,1727.92,1.76,0,221780,1747,1655,1585,1493,1423,1701,1539,598,467,500,960,1,1,119658720,2119,70.84,4.27,12,5.81,25.00,415.00,2360,20241016,-24.96,800,20240627,121.38,2150,-17.63,20250211,1258,40.78,20250321,2360,-24.96,20241016,800,121.38,20240627,0.04,Y,006490,500,598 억,,2103937,N,N,224071,N,00,N 20250422,140218,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1748,185,2,11.84,10024138748,5834384,202.91,1566,1841,1566,2030,1095,1563,1718.11,1.76,0,125344,1747,1655,1585,1493,1423,1701,1539,598,467,500,960,1,1,119658720,2092,69.92,4.21,12,4.88,25.00,415.00,2360,20241016,-25.93,800,20240627,118.50,2150,-18.70,20250211,1258,38.95,20250321,2360,-25.93,20241016,800,118.50,20240627,0.04,Y,006490,500,598 억,,2103937,N,N,224071,N,00,N diff --git a/006570/price/prices-20250401.csv b/006570/price/prices-20250401.csv index 4165e15a28b0..640d2f6a2bf7 100644 --- a/006570/price/prices-20250401.csv +++ b/006570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,80,2,3.27,37350260,15180,249.55,2450,2525,2405,3175,1715,2445,2460.47,0.88,0,-145,2501,2472,2416,2387,2331,2487,2402,164,730,1000,1710,5,1,15225000,384,-3.53,0.65,12,0.10,-715.00,3867.00,3345,20240910,-24.51,2280,20250324,10.75,2690,-6.13,20250205,2280,10.75,20250324,3345,-24.51,20240910,2280,10.75,20250324,0.00,Y,006570,1000,164 억,,133497,N,N,68,N,00,N +20250423,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,45,2,1.84,26871715,11007,180.95,2450,2500,2405,3175,1715,2445,2441.33,0.88,0,-120,2501,2472,2416,2387,2331,2487,2402,164,730,1000,1710,5,1,15225000,379,-3.48,0.64,12,0.07,-715.00,3867.00,3345,20240910,-25.56,2280,20250324,9.21,2690,-7.43,20250205,2280,9.21,20250324,3345,-25.56,20240910,2280,9.21,20250324,0.00,Y,006570,1000,164 억,,133497,N,N,7,N,00,N +20250423,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,45,2,1.84,25131125,10308,169.46,2450,2500,2405,3175,1715,2445,2438.02,0.88,0,-95,2501,2472,2416,2387,2331,2487,2402,164,730,1000,1710,5,1,15225000,379,-3.48,0.64,12,0.07,-715.00,3867.00,3345,20240910,-25.56,2280,20250324,9.21,2690,-7.43,20250205,2280,9.21,20250324,3345,-25.56,20240910,2280,9.21,20250324,0.00,Y,006570,1000,164 억,,133497,N,N,7,N,00,N +20250423,130219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,40,2,1.64,24810085,10179,167.34,2450,2500,2405,3175,1715,2445,2437.38,0.88,0,-101,2501,2472,2416,2387,2331,2487,2402,164,730,1000,1710,5,1,15225000,378,-3.48,0.64,12,0.07,-715.00,3867.00,3345,20240910,-25.71,2280,20250324,8.99,2690,-7.62,20250205,2280,8.99,20250324,3345,-25.71,20240910,2280,8.99,20250324,0.00,Y,006570,1000,164 억,,133497,N,N,7,N,00,N +20250423,120219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,55,2,2.25,24703115,10136,166.63,2450,2500,2405,3175,1715,2445,2437.17,0.88,0,-103,2501,2472,2416,2387,2331,2487,2402,164,730,1000,1710,5,1,15225000,381,-3.50,0.65,12,0.07,-715.00,3867.00,3345,20240910,-25.26,2280,20250324,9.65,2690,-7.06,20250205,2280,9.65,20250324,3345,-25.26,20240910,2280,9.65,20250324,0.00,Y,006570,1000,164 억,,133497,N,N,7,N,00,N +20250423,110220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2450,5,2,0.20,20801535,8552,140.59,2450,2450,2405,3175,1715,2445,2432.36,0.88,0,-121,2501,2472,2416,2387,2331,2487,2402,164,730,1000,1710,5,1,15225000,373,-3.43,0.63,12,0.06,-715.00,3867.00,3345,20240910,-26.76,2280,20250324,7.46,2690,-8.92,20250205,2280,7.46,20250324,3345,-26.76,20240910,2280,7.46,20250324,0.00,Y,006570,1000,164 억,,133497,N,N,7,N,00,N +20250423,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,18478410,7602,124.97,2450,2450,2405,3175,1715,2445,2430.73,0.88,0,-140,2501,2472,2416,2387,2331,2487,2402,164,730,1000,1710,5,1,15225000,372,-3.42,0.63,12,0.05,-715.00,3867.00,3345,20240910,-26.91,2280,20250324,7.24,2690,-9.11,20250205,2280,7.24,20250324,3345,-26.91,20240910,2280,7.24,20250324,0.00,Y,006570,1000,164 억,,133497,N,N,7,N,00,N +20250423,090221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,0,3,0.00,753115,308,5.06,2450,2450,2445,3175,1715,2445,2445.18,0.88,0,0,2501,2472,2416,2387,2331,2487,2402,164,730,1000,1710,5,1,15225000,372,-3.42,0.63,12,0.00,-715.00,3867.00,3345,20240910,-26.91,2280,20250324,7.24,2690,-9.11,20250205,2280,7.24,20250324,3345,-26.91,20240910,2280,7.24,20250324,0.00,Y,006570,1000,164 억,,133497,N,N,7,N,00,N 20250422,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2445,80,2,3.38,14677570,6083,61.98,2360,2445,2360,3070,1660,2365,2412.88,0.88,0,201,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,372,-3.42,0.63,12,0.04,-715.00,3867.00,3345,20240910,-26.91,2280,20250324,7.24,2690,-9.11,20250205,2280,7.24,20250324,3345,-26.91,20240910,2280,7.24,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,7,N,00,N 20250422,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2430,65,2,2.75,12128960,5039,51.34,2360,2430,2360,3070,1660,2365,2407.02,0.88,0,201,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,370,-3.40,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.35,2280,20250324,6.58,2690,-9.67,20250205,2280,6.58,20250324,3345,-27.35,20240910,2280,6.58,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N 20250422,140219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2420,55,2,2.33,10469185,4354,44.36,2360,2430,2360,3070,1660,2365,2404.50,0.88,0,168,2455,2410,2350,2305,2245,2380,2275,164,705,1000,1650,5,1,15225000,368,-3.38,0.63,12,0.03,-715.00,3867.00,3345,20240910,-27.65,2280,20250324,6.14,2690,-10.04,20250205,2280,6.14,20250324,3345,-27.65,20240910,2280,6.14,20250324,0.00,Y,006570,1000,164 억,,133296,N,N,4,N,00,N diff --git a/006620/price/prices-20250401.csv b/006620/price/prices-20250401.csv index fe78b7652de0..80f936c3e297 100644 --- a/006620/price/prices-20250401.csv +++ b/006620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5580,30,2,0.54,600166335,106934,97.31,5610,5720,5550,7210,3890,5550,5612.49,2.63,0,1297,5723,5636,5573,5486,5423,5605,5455,142,1660,500,3660,10,1,28464992,1588,77.50,1.37,12,0.38,72.00,4071.00,8990,20240724,-37.93,4300,20241210,29.77,6050,-7.77,20250106,4720,18.22,20250313,8990,-37.93,20240724,4300,29.77,20241210,3.47,Y,006620,500,142 억,,747308,N,N,80,N,00,N +20250423,150220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,50,2,0.90,583537415,103959,94.60,5610,5720,5550,7210,3890,5550,5613.15,2.63,0,626,5723,5636,5573,5486,5423,5605,5455,142,1660,500,3660,10,1,28464992,1594,77.78,1.38,12,0.37,72.00,4071.00,8990,20240724,-37.71,4300,20241210,30.23,6050,-7.44,20250106,4720,18.64,20250313,8990,-37.71,20240724,4300,30.23,20241210,3.47,Y,006620,500,142 억,,747308,N,N,2434,N,00,N +20250423,140220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,40,2,0.72,425300235,75761,68.94,5610,5720,5550,7210,3890,5550,5613.71,2.63,0,-692,5723,5636,5573,5486,5423,5605,5455,142,1660,500,3660,10,1,28464992,1591,77.64,1.37,12,0.27,72.00,4071.00,8990,20240724,-37.82,4300,20241210,30.00,6050,-7.60,20250106,4720,18.43,20250313,8990,-37.82,20240724,4300,30.00,20241210,3.47,Y,006620,500,142 억,,747308,N,N,2434,N,00,N +20250423,130219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5570,20,2,0.36,400725555,71370,64.95,5610,5720,5550,7210,3890,5550,5614.76,2.63,0,266,5723,5636,5573,5486,5423,5605,5455,142,1660,500,3660,10,1,28464992,1586,77.36,1.37,12,0.25,72.00,4071.00,8990,20240724,-38.04,4300,20241210,29.53,6050,-7.93,20250106,4720,18.01,20250313,8990,-38.04,20240724,4300,29.53,20241210,3.47,Y,006620,500,142 억,,747308,N,N,2434,N,00,N +20250423,120220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5570,20,2,0.36,353851875,62969,57.30,5610,5720,5550,7210,3890,5550,5619.46,2.63,0,5676,5723,5636,5573,5486,5423,5605,5455,142,1660,500,3660,10,1,28464992,1586,77.36,1.37,12,0.22,72.00,4071.00,8990,20240724,-38.04,4300,20241210,29.53,6050,-7.93,20250106,4720,18.01,20250313,8990,-38.04,20240724,4300,29.53,20241210,3.47,Y,006620,500,142 억,,747308,N,N,2434,N,00,N +20250423,110220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,0,3,0.00,318598395,56671,51.57,5610,5720,5550,7210,3890,5550,5621.89,2.63,0,4481,5723,5636,5573,5486,5423,5605,5455,142,1660,500,3660,10,1,28464992,1580,77.08,1.36,12,0.20,72.00,4071.00,8990,20240724,-38.26,4300,20241210,29.07,6050,-8.26,20250106,4720,17.58,20250313,8990,-38.26,20240724,4300,29.07,20241210,3.47,Y,006620,500,142 억,,747308,N,N,2434,N,00,N +20250423,100220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5620,70,2,1.26,207698285,36834,33.52,5610,5720,5600,7210,3890,5550,5638.77,2.63,0,3898,5723,5636,5573,5486,5423,5605,5455,142,1660,500,3660,10,1,28464992,1600,78.06,1.38,12,0.13,72.00,4071.00,8990,20240724,-37.49,4300,20241210,30.70,6050,-7.11,20250106,4720,19.07,20250313,8990,-37.49,20240724,4300,30.70,20241210,3.47,Y,006620,500,142 억,,747308,N,N,2434,N,00,N +20250423,090221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5650,100,2,1.80,47249290,8311,7.56,5610,5720,5610,7210,3890,5550,5685.15,2.63,0,676,5723,5636,5573,5486,5423,5605,5455,142,1660,500,3660,10,1,28464992,1608,78.47,1.39,12,0.03,72.00,4071.00,8990,20240724,-37.15,4300,20241210,31.40,6050,-6.61,20250106,4720,19.70,20250313,8990,-37.15,20240724,4300,31.40,20241210,3.47,Y,006620,500,142 억,,747308,N,N,2434,N,00,N 20250422,160215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,-120,5,-2.12,614690890,109892,84.11,5660,5660,5510,7370,3970,5670,5593.63,2.63,0,-4205,5856,5762,5596,5502,5336,5810,5550,142,1700,500,3740,10,1,28464992,1580,77.08,1.36,12,0.39,72.00,4071.00,8990,20240724,-38.26,4300,20241210,29.07,6050,-8.26,20250106,4720,17.58,20250313,8990,-38.26,20240724,4300,29.07,20241210,3.45,Y,006620,500,142 억,,749955,N,N,2434,N,00,N 20250422,150219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,-80,5,-1.41,493272150,88000,67.35,5660,5660,5550,7370,3970,5670,5605.37,2.63,0,-8501,5856,5762,5596,5502,5336,5810,5550,142,1700,500,3740,10,1,28464992,1591,77.64,1.37,12,0.31,72.00,4071.00,8990,20240724,-37.82,4300,20241210,30.00,6050,-7.60,20250106,4720,18.43,20250313,8990,-37.82,20240724,4300,30.00,20241210,3.45,Y,006620,500,142 억,,749955,N,N,983,N,00,N 20250422,140219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5580,-90,5,-1.59,479396270,85514,65.45,5660,5660,5550,7370,3970,5670,5606.06,2.63,0,-8380,5856,5762,5596,5502,5336,5810,5550,142,1700,500,3740,10,1,28464992,1588,77.50,1.37,12,0.30,72.00,4071.00,8990,20240724,-37.93,4300,20241210,29.77,6050,-7.77,20250106,4720,18.22,20250313,8990,-37.93,20240724,4300,29.77,20241210,3.45,Y,006620,500,142 억,,749955,N,N,983,N,00,N diff --git a/006650/price/prices-20250401.csv b/006650/price/prices-20250401.csv index 7e61af663daa..2cab1aa7800a 100644 --- a/006650/price/prices-20250401.csv +++ b/006650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88300,2800,2,3.27,2331926550,26401,90.08,87300,89700,86700,111100,59900,85500,88327.21,6.50,0,2654,88633,87066,86033,84466,83433,86800,84200,410,25600,5000,63270,100,1,6500000,5740,-67.30,0.32,12,0.41,-1312.00,278659.00,161000,20240520,-45.16,68400,20241209,29.09,110300,-19.95,20250214,75300,17.26,20250103,161000,-45.16,20240520,68400,29.09,20241209,0.86,Y,006650,5000,410 억,,422685,N,N,16,N,00,N +20250423,150220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88300,2800,2,3.27,2119588450,23995,81.87,87300,89700,86700,111100,59900,85500,88334.59,6.50,0,3144,88633,87066,86033,84466,83433,86800,84200,410,25600,5000,63270,100,1,6500000,5740,-67.30,0.32,12,0.37,-1312.00,278659.00,161000,20240520,-45.16,68400,20241209,29.09,110300,-19.95,20250214,75300,17.26,20250103,161000,-45.16,20240520,68400,29.09,20241209,0.86,Y,006650,5000,410 억,,422685,N,N,196,N,00,N +20250423,140220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88900,3400,2,3.98,1448114150,16372,55.86,87300,89700,86700,111100,59900,85500,88450.66,6.50,0,6390,88633,87066,86033,84466,83433,86800,84200,410,25600,5000,63270,100,1,6500000,5779,-67.76,0.32,12,0.25,-1312.00,278659.00,161000,20240520,-44.78,68400,20241209,29.97,110300,-19.40,20250214,75300,18.06,20250103,161000,-44.78,20240520,68400,29.97,20241209,0.86,Y,006650,5000,410 억,,422685,N,N,196,N,00,N +20250423,130220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89500,4000,2,4.68,1286581550,14556,49.67,87300,89700,86700,111100,59900,85500,88388.40,6.50,0,7020,88633,87066,86033,84466,83433,86800,84200,410,25600,5000,63270,100,1,6500000,5818,-68.22,0.32,12,0.22,-1312.00,278659.00,161000,20240520,-44.41,68400,20241209,30.85,110300,-18.86,20250214,75300,18.86,20250103,161000,-44.41,20240520,68400,30.85,20241209,0.86,Y,006650,5000,410 억,,422685,N,N,196,N,00,N +20250423,120220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89400,3900,2,4.56,1183668150,13406,45.74,87300,89700,86700,111100,59900,85500,88293.91,6.50,0,7269,88633,87066,86033,84466,83433,86800,84200,410,25600,5000,63270,100,1,6500000,5811,-68.14,0.32,12,0.21,-1312.00,278659.00,161000,20240520,-44.47,68400,20241209,30.70,110300,-18.95,20250214,75300,18.73,20250103,161000,-44.47,20240520,68400,30.70,20241209,0.86,Y,006650,5000,410 억,,422685,N,N,196,N,00,N +20250423,110220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89200,3700,2,4.33,976260000,11083,37.82,87300,89200,86700,111100,59900,85500,88086.26,6.50,0,6887,88633,87066,86033,84466,83433,86800,84200,410,25600,5000,63270,100,1,6500000,5798,-67.99,0.32,12,0.17,-1312.00,278659.00,161000,20240520,-44.60,68400,20241209,30.41,110300,-19.13,20250214,75300,18.46,20250103,161000,-44.60,20240520,68400,30.41,20241209,0.86,Y,006650,5000,410 억,,422685,N,N,196,N,00,N +20250423,100220,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88400,2900,2,3.39,672046150,7657,26.13,87300,88600,86700,111100,59900,85500,87768.86,6.50,0,5151,88633,87066,86033,84466,83433,86800,84200,410,25600,5000,63270,100,1,6500000,5746,-67.38,0.32,12,0.12,-1312.00,278659.00,161000,20240520,-45.09,68400,20241209,29.24,110300,-19.85,20250214,75300,17.40,20250103,161000,-45.09,20240520,68400,29.24,20241209,0.86,Y,006650,5000,410 억,,422685,N,N,196,N,00,N +20250423,090222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87200,1700,2,1.99,65392500,749,2.56,87300,87500,86700,111100,59900,85500,87306.41,6.50,0,387,88633,87066,86033,84466,83433,86800,84200,410,25600,5000,63270,100,1,6500000,5668,-66.46,0.31,12,0.01,-1312.00,278659.00,161000,20240520,-45.84,68400,20241209,27.49,110300,-20.94,20250214,75300,15.80,20250103,161000,-45.84,20240520,68400,27.49,20241209,0.86,Y,006650,5000,410 억,,422685,N,N,196,N,00,N 20250422,160215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85500,-900,5,-1.04,2518003900,29308,322.38,85500,87600,85000,112300,60500,86400,85915.24,6.42,0,-3737,88333,87366,86233,85266,84133,87850,85750,410,25900,5000,63930,100,1,6500000,5558,-65.17,0.31,12,0.45,-1312.00,278659.00,161000,20240520,-46.89,68400,20241209,25.00,110300,-22.48,20250214,75300,13.55,20250103,161000,-46.89,20240520,68400,25.00,20241209,0.84,Y,006650,5000,410 억,,417074,N,N,196,N,00,N 20250422,150219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85900,-500,5,-0.58,2311472500,26897,295.86,85500,87600,85000,112300,60500,86400,85937.93,6.42,0,-4033,88333,87366,86233,85266,84133,87850,85750,410,25900,5000,63930,100,1,6500000,5584,-65.47,0.31,12,0.41,-1312.00,278659.00,161000,20240520,-46.65,68400,20241209,25.58,110300,-22.12,20250214,75300,14.08,20250103,161000,-46.65,20240520,68400,25.58,20241209,0.84,Y,006650,5000,410 억,,417074,N,N,184,N,00,N 20250422,140219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,85000,-1400,5,-1.62,1932912500,22474,247.21,85500,87600,85000,112300,60500,86400,86006.61,6.42,0,-4399,88333,87366,86233,85266,84133,87850,85750,410,25900,5000,63930,100,1,6500000,5525,-64.79,0.31,12,0.35,-1312.00,278659.00,161000,20240520,-47.20,68400,20241209,24.27,110300,-22.94,20250214,75300,12.88,20250103,161000,-47.20,20240520,68400,24.27,20241209,0.84,Y,006650,5000,410 억,,417074,N,N,184,N,00,N diff --git a/006660/price/prices-20250401.csv b/006660/price/prices-20250401.csv index bfd150bfb149..0e71fe6373e4 100644 --- a/006660/price/prices-20250401.csv +++ b/006660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14950,190,2,1.29,3037681475,203597,95.53,14920,15120,14670,19180,10340,14760,14919.91,3.02,0,6891,15633,15196,14743,14306,13853,15415,14525,41,4420,500,9440,10,1,8126314,1215,8.41,0.43,12,2.51,1778.00,34716.00,21350,20250225,-29.98,8110,20241209,84.34,21350,-29.98,20250225,8750,70.86,20250102,21350,-29.98,20250225,8110,84.34,20241209,7.49,Y,006660,500,40 억,,245630,N,N,4369,N,00,N +20250423,150220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14970,210,2,1.42,2711347950,181807,85.31,14920,15120,14670,19180,10340,14760,14913.33,3.02,0,7054,15633,15196,14743,14306,13853,15415,14525,41,4420,500,9440,10,1,8126314,1217,8.42,0.43,12,2.24,1778.00,34716.00,21350,20250225,-29.88,8110,20241209,84.59,21350,-29.88,20250225,8750,71.09,20250102,21350,-29.88,20250225,8110,84.59,20241209,7.49,Y,006660,500,40 억,,245630,N,N,5668,N,00,N +20250423,140220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15000,240,2,1.63,2297790205,154209,72.36,14920,15120,14670,19180,10340,14760,14900.49,3.02,0,5420,15633,15196,14743,14306,13853,15415,14525,41,4420,500,9440,10,1,8126314,1219,8.44,0.43,12,1.90,1778.00,34716.00,21350,20250225,-29.74,8110,20241209,84.96,21350,-29.74,20250225,8750,71.43,20250102,21350,-29.74,20250225,8110,84.96,20241209,7.49,Y,006660,500,40 억,,245630,N,N,5668,N,00,N +20250423,130220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14880,120,2,0.81,1613833415,108638,50.98,14920,15000,14670,19180,10340,14760,14855.15,3.02,0,4164,15633,15196,14743,14306,13853,15415,14525,41,4420,500,9440,10,1,8126314,1209,8.37,0.43,12,1.34,1778.00,34716.00,21350,20250225,-30.30,8110,20241209,83.48,21350,-30.30,20250225,8750,70.06,20250102,21350,-30.30,20250225,8110,83.48,20241209,7.49,Y,006660,500,40 억,,245630,N,N,5668,N,00,N +20250423,120220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14880,120,2,0.81,1178568705,79495,37.30,14920,14950,14670,19180,10340,14760,14825.70,3.02,0,231,15633,15196,14743,14306,13853,15415,14525,41,4420,500,9440,10,1,8126314,1209,8.37,0.43,12,0.98,1778.00,34716.00,21350,20250225,-30.30,8110,20241209,83.48,21350,-30.30,20250225,8750,70.06,20250102,21350,-30.30,20250225,8110,83.48,20241209,7.49,Y,006660,500,40 억,,245630,N,N,5668,N,00,N +20250423,110220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14800,40,2,0.27,1008475485,68034,31.92,14920,14950,14670,19180,10340,14760,14823.11,3.02,0,-1881,15633,15196,14743,14306,13853,15415,14525,41,4420,500,9440,10,1,8126314,1203,8.32,0.43,12,0.84,1778.00,34716.00,21350,20250225,-30.68,8110,20241209,82.49,21350,-30.68,20250225,8750,69.14,20250102,21350,-30.68,20250225,8110,82.49,20241209,7.49,Y,006660,500,40 억,,245630,N,N,5668,N,00,N +20250423,100221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14760,0,3,0.00,735421840,49555,23.25,14920,14950,14670,19180,10340,14760,14840.52,3.02,0,-4396,15633,15196,14743,14306,13853,15415,14525,41,4420,500,9440,10,1,8126314,1199,8.30,0.43,12,0.61,1778.00,34716.00,21350,20250225,-30.87,8110,20241209,82.00,21350,-30.87,20250225,8750,68.69,20250102,21350,-30.87,20250225,8110,82.00,20241209,7.49,Y,006660,500,40 억,,245630,N,N,5668,N,00,N +20250423,090222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14900,140,2,0.95,176385090,11855,5.56,14920,14930,14830,19180,10340,14760,14878.54,3.02,0,3301,15633,15196,14743,14306,13853,15415,14525,41,4420,500,9440,10,1,8126314,1211,8.38,0.43,12,0.15,1778.00,34716.00,21350,20250225,-30.21,8110,20241209,83.72,21350,-30.21,20250225,8750,70.29,20250102,21350,-30.21,20250225,8110,83.72,20241209,7.49,Y,006660,500,40 억,,245630,N,N,5668,N,00,N 20250422,160216,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14760,220,2,1.51,3070181420,208454,222.89,14300,15180,14290,18900,10180,14540,14728.32,2.78,0,14557,15100,14820,14680,14400,14260,14750,14330,41,4360,500,9300,10,1,8126314,1199,8.30,0.43,12,2.57,1778.00,34716.00,21350,20250225,-30.87,8110,20241209,82.00,21350,-30.87,20250225,8750,68.69,20250102,21350,-30.87,20250225,8110,82.00,20241209,7.57,Y,006660,500,40 억,,226152,N,N,5668,N,00,N 20250422,150219,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14740,200,2,1.38,2868784730,194779,208.27,14300,15180,14290,18900,10180,14540,14728.41,2.78,0,10681,15100,14820,14680,14400,14260,14750,14330,41,4360,500,9300,10,1,8126314,1198,8.29,0.42,12,2.40,1778.00,34716.00,21350,20250225,-30.96,8110,20241209,81.75,21350,-30.96,20250225,8750,68.46,20250102,21350,-30.96,20250225,8110,81.75,20241209,7.57,Y,006660,500,40 억,,226152,N,N,2017,N,00,N 20250422,140219,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,14750,210,2,1.44,2585596395,175551,187.71,14300,15180,14290,18900,10180,14540,14728.46,2.78,0,-64,15100,14820,14680,14400,14260,14750,14330,41,4360,500,9300,10,1,8126314,1199,8.30,0.42,12,2.16,1778.00,34716.00,21350,20250225,-30.91,8110,20241209,81.87,21350,-30.91,20250225,8750,68.57,20250102,21350,-30.91,20250225,8110,81.87,20241209,7.57,Y,006660,500,40 억,,226152,N,N,2017,N,00,N diff --git a/006730/price/prices-20250401.csv b/006730/price/prices-20250401.csv index f47b24fb14d1..6a021a890f9a 100644 --- a/006730/price/prices-20250401.csv +++ b/006730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5750,0,3,0.00,266766500,46478,49.67,5800,5800,5710,7470,4030,5750,5739.63,11.36,0,-7227,5876,5812,5746,5682,5616,5815,5685,337,1720,500,4140,10,1,65926923,3791,11.19,0.38,12,0.07,514.00,15316.00,8250,20240517,-30.30,5060,20241220,13.64,5960,-3.52,20250321,5200,10.58,20250407,8250,-30.30,20240517,5060,13.64,20241220,0.71,Y,006730,500,337 억,,7488788,N,N,2374,N,00,N +20250423,150220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5740,-10,5,-0.17,235540310,41033,43.85,5800,5800,5710,7470,4030,5750,5740.27,11.36,0,-7775,5876,5812,5746,5682,5616,5815,5685,337,1720,500,4140,10,1,65926923,3784,11.17,0.37,12,0.06,514.00,15316.00,8250,20240517,-30.42,5060,20241220,13.44,5960,-3.69,20250321,5200,10.38,20250407,8250,-30.42,20240517,5060,13.44,20241220,0.71,Y,006730,500,337 억,,7488788,N,N,1691,N,00,N +20250423,140221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5760,10,2,0.17,211313210,36814,39.34,5800,5800,5710,7470,4030,5750,5740.02,11.36,0,-9462,5876,5812,5746,5682,5616,5815,5685,337,1720,500,4140,10,1,65926923,3797,11.21,0.38,12,0.06,514.00,15316.00,8250,20240517,-30.18,5060,20241220,13.83,5960,-3.36,20250321,5200,10.77,20250407,8250,-30.18,20240517,5060,13.83,20241220,0.71,Y,006730,500,337 억,,7488788,N,N,1691,N,00,N +20250423,130220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5740,-10,5,-0.17,169302240,29493,31.52,5800,5800,5710,7470,4030,5750,5740.42,11.36,0,-9431,5876,5812,5746,5682,5616,5815,5685,337,1720,500,4140,10,1,65926923,3784,11.17,0.37,12,0.04,514.00,15316.00,8250,20240517,-30.42,5060,20241220,13.44,5960,-3.69,20250321,5200,10.38,20250407,8250,-30.42,20240517,5060,13.44,20241220,0.71,Y,006730,500,337 억,,7488788,N,N,1691,N,00,N +20250423,120221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5750,0,3,0.00,148022740,25787,27.56,5800,5800,5710,7470,4030,5750,5740.21,11.36,0,-6487,5876,5812,5746,5682,5616,5815,5685,337,1720,500,4140,10,1,65926923,3791,11.19,0.38,12,0.04,514.00,15316.00,8250,20240517,-30.30,5060,20241220,13.64,5960,-3.52,20250321,5200,10.58,20250407,8250,-30.30,20240517,5060,13.64,20241220,0.71,Y,006730,500,337 억,,7488788,N,N,1691,N,00,N +20250423,110221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5730,-20,5,-0.35,142330660,24795,26.50,5800,5800,5710,7470,4030,5750,5740.30,11.36,0,-6625,5876,5812,5746,5682,5616,5815,5685,337,1720,500,4140,10,1,65926923,3778,11.15,0.37,12,0.04,514.00,15316.00,8250,20240517,-30.55,5060,20241220,13.24,5960,-3.86,20250321,5200,10.19,20250407,8250,-30.55,20240517,5060,13.24,20241220,0.71,Y,006730,500,337 억,,7488788,N,N,1691,N,00,N +20250423,100221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5760,10,2,0.17,67653010,11761,12.57,5800,5800,5730,7470,4030,5750,5752.32,11.36,0,-8553,5876,5812,5746,5682,5616,5815,5685,337,1720,500,4140,10,1,65926923,3797,11.21,0.38,12,0.02,514.00,15316.00,8250,20240517,-30.18,5060,20241220,13.83,5960,-3.36,20250321,5200,10.77,20250407,8250,-30.18,20240517,5060,13.83,20241220,0.71,Y,006730,500,337 억,,7488788,N,N,1691,N,00,N +20250423,090222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5760,10,2,0.17,5586300,964,1.03,5800,5800,5760,7470,4030,5750,5794.92,11.36,0,-63,5876,5812,5746,5682,5616,5815,5685,337,1720,500,4140,10,1,65926923,3797,11.21,0.38,12,0.00,514.00,15316.00,8250,20240517,-30.18,5060,20241220,13.83,5960,-3.36,20250321,5200,10.77,20250407,8250,-30.18,20240517,5060,13.83,20241220,0.71,Y,006730,500,337 억,,7488788,N,N,1691,N,00,N 20250422,160216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5750,0,3,0.00,537139500,93575,157.79,5750,5810,5680,7470,4030,5750,5740.20,11.31,0,32479,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3791,11.19,0.38,12,0.14,514.00,15316.00,8250,20240517,-30.30,5060,20241220,13.64,5960,-3.52,20250321,5200,10.58,20250407,8250,-30.30,20240517,5060,13.64,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1691,N,00,N 20250422,150220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5700,-50,5,-0.87,513674990,89480,150.89,5750,5810,5680,7470,4030,5750,5740.67,11.31,0,34407,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3758,11.09,0.37,12,0.14,514.00,15316.00,8250,20240517,-30.91,5060,20241220,12.65,5960,-4.36,20250321,5200,9.62,20250407,8250,-30.91,20240517,5060,12.65,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N 20250422,140220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5730,-20,5,-0.35,453490300,78924,133.09,5750,5810,5700,7470,4030,5750,5745.91,11.31,0,32048,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3778,11.15,0.37,12,0.12,514.00,15316.00,8250,20240517,-30.55,5060,20241220,13.24,5960,-3.86,20250321,5200,10.19,20250407,8250,-30.55,20240517,5060,13.24,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N diff --git a/006740/price/prices-20250401.csv b/006740/price/prices-20250401.csv index 2dba4bac9e8a..35ea632997a8 100644 --- a/006740/price/prices-20250401.csv +++ b/006740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160217,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,956,6,2,0.63,90922448,95418,74.90,950,957,947,1235,665,950,952.89,0.75,0,1659,968,959,946,937,924,963,941,291,285,500,700,1,1,55907218,534,-2.07,0.49,12,0.17,-462.00,1946.00,2035,20240509,-53.02,873,20250409,9.51,1199,-20.27,20250107,873,9.51,20250409,2035,-53.02,20240509,873,9.51,20250409,0.56,Y,006740,500,291 억,,418930,N,N,10104,N,00,N +20250423,150221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,954,4,2,0.42,85094365,89318,70.11,950,956,947,1235,665,950,952.71,0.75,0,1871,968,959,946,937,924,963,941,291,285,500,700,1,1,55907218,533,-2.06,0.49,12,0.16,-462.00,1946.00,2035,20240509,-53.12,873,20250409,9.28,1199,-20.43,20250107,873,9.28,20250409,2035,-53.12,20240509,873,9.28,20250409,0.56,Y,006740,500,291 억,,418930,N,N,2307,N,00,N +20250423,140221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,955,5,2,0.53,75444390,79208,62.18,950,956,947,1235,665,950,952.48,0.75,0,500,968,959,946,937,924,963,941,291,285,500,700,1,1,55907218,534,-2.07,0.49,12,0.14,-462.00,1946.00,2035,20240509,-53.07,873,20250409,9.39,1199,-20.35,20250107,873,9.39,20250409,2035,-53.07,20240509,873,9.39,20250409,0.56,Y,006740,500,291 억,,418930,N,N,2307,N,00,N +20250423,130220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,953,3,2,0.32,65922083,69212,54.33,950,956,947,1235,665,950,952.47,0.75,0,779,968,959,946,937,924,963,941,291,285,500,700,1,1,55907218,533,-2.06,0.49,12,0.12,-462.00,1946.00,2035,20240509,-53.17,873,20250409,9.16,1199,-20.52,20250107,873,9.16,20250409,2035,-53.17,20240509,873,9.16,20250409,0.56,Y,006740,500,291 억,,418930,N,N,2307,N,00,N +20250423,120221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,955,5,2,0.53,55720776,58523,45.94,950,955,947,1235,665,950,952.12,0.75,0,380,968,959,946,937,924,963,941,291,285,500,700,1,1,55907218,534,-2.07,0.49,12,0.10,-462.00,1946.00,2035,20240509,-53.07,873,20250409,9.39,1199,-20.35,20250107,873,9.39,20250409,2035,-53.07,20240509,873,9.39,20250409,0.56,Y,006740,500,291 억,,418930,N,N,2307,N,00,N +20250423,110221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,954,4,2,0.42,50984166,53561,42.04,950,955,947,1235,665,950,951.89,0.75,0,92,968,959,946,937,924,963,941,291,285,500,700,1,1,55907218,533,-2.06,0.49,12,0.10,-462.00,1946.00,2035,20240509,-53.12,873,20250409,9.28,1199,-20.43,20250107,873,9.28,20250409,2035,-53.12,20240509,873,9.28,20250409,0.56,Y,006740,500,291 억,,418930,N,N,2307,N,00,N +20250423,100221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,0,3,0.00,24847384,26140,20.52,950,954,947,1235,665,950,950.55,0.75,0,1614,968,959,946,937,924,963,941,291,285,500,700,1,1,55907218,531,-2.06,0.49,12,0.05,-462.00,1946.00,2035,20240509,-53.32,873,20250409,8.82,1199,-20.77,20250107,873,8.82,20250409,2035,-53.32,20240509,873,8.82,20250409,0.56,Y,006740,500,291 억,,418930,N,N,2307,N,00,N +20250423,090222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,948,-2,5,-0.21,179363,189,0.15,950,950,948,1235,665,950,949.01,0.75,0,-99,968,959,946,937,924,963,941,291,285,500,700,1,1,55907218,530,-2.05,0.49,12,0.00,-462.00,1946.00,2035,20240509,-53.42,873,20250409,8.59,1199,-20.93,20250107,873,8.59,20250409,2035,-53.42,20240509,873,8.59,20250409,0.56,Y,006740,500,291 억,,418930,N,N,2307,N,00,N 20250422,160216,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,6,2,0.64,120458337,127357,38.53,933,955,933,1227,661,944,945.83,0.75,0,-379,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,531,-2.06,0.49,12,0.23,-462.00,1946.00,2035,20240509,-53.32,873,20250409,8.82,1199,-20.77,20250107,873,8.82,20250409,2035,-53.32,20240509,873,8.82,20250409,0.56,Y,006740,500,291 억,,419309,N,N,2307,N,00,N 20250422,150220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,945,1,2,0.11,111059449,117444,35.53,933,955,933,1227,661,944,945.64,0.75,0,-84,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,528,-2.05,0.49,12,0.21,-462.00,1946.00,2035,20240509,-53.56,873,20250409,8.25,1199,-21.18,20250107,873,8.25,20250409,2035,-53.56,20240509,873,8.25,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N 20250422,140220,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,949,5,2,0.53,108427007,114661,34.69,933,955,933,1227,661,944,945.63,0.75,0,-256,966,954,940,928,914,948,922,291,283,500,690,1,1,55907218,531,-2.05,0.49,12,0.21,-462.00,1946.00,2035,20240509,-53.37,873,20250409,8.71,1199,-20.85,20250107,873,8.71,20250409,2035,-53.37,20240509,873,8.71,20250409,0.56,Y,006740,500,291 억,,419309,N,N,16023,N,00,N diff --git a/006800/price/prices-20250401.csv b/006800/price/prices-20250401.csv index 9ab9401b33f4..510d385ecfbb 100644 --- a/006800/price/prices-20250401.csv +++ b/006800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160218,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,10290,330,2,3.31,14706985465,1434384,168.50,10150,10380,10080,12940,6980,9960,10253.17,14.04,0,94984,10146,10052,9926,9832,9706,10100,9880,33316,2980,5000,7560,10,1,570316408,58686,8.37,0.61,12,0.25,1229.00,16894.00,10380,20250423,-0.87,6600,20240805,55.91,10380,-0.87,20250423,7920,29.92,20250114,10380,-0.87,20250423,6600,55.91,20240805,0.08,Y,006800,5000,33315 억,,80059025,N,N,140740,N,00,N +20250423,150221,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,10290,330,2,3.31,13578108120,1324633,155.61,10150,10380,10080,12940,6980,9960,10250.47,14.04,0,102273,10146,10052,9926,9832,9706,10100,9880,33316,2980,5000,7560,10,1,570316408,58686,8.37,0.61,12,0.23,1229.00,16894.00,10380,20250423,-0.87,6600,20240805,55.91,10380,-0.87,20250423,7920,29.92,20250114,10380,-0.87,20250423,6600,55.91,20240805,0.08,Y,006800,5000,33315 억,,80059025,N,N,77638,N,00,N +20250423,140221,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,10270,310,2,3.11,11756904625,1147538,134.80,10150,10380,10080,12940,6980,9960,10245.33,14.04,0,119681,10146,10052,9926,9832,9706,10100,9880,33316,2980,5000,7560,10,1,570316408,58571,8.36,0.61,12,0.20,1229.00,16894.00,10380,20250423,-1.06,6600,20240805,55.61,10380,-1.06,20250423,7920,29.67,20250114,10380,-1.06,20250423,6600,55.61,20240805,0.08,Y,006800,5000,33315 억,,80059025,N,N,77638,N,00,N +20250423,130221,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,10290,330,2,3.31,10277777980,1003559,117.89,10150,10380,10080,12940,6980,9960,10241.33,14.04,0,134367,10146,10052,9926,9832,9706,10100,9880,33316,2980,5000,7560,10,1,570316408,58686,8.37,0.61,12,0.18,1229.00,16894.00,10380,20250423,-0.87,6600,20240805,55.91,10380,-0.87,20250423,7920,29.92,20250114,10380,-0.87,20250423,6600,55.91,20240805,0.08,Y,006800,5000,33315 억,,80059025,N,N,77638,N,00,N +20250423,120221,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,10240,280,2,2.81,8546120535,835153,98.11,10150,10380,10080,12940,6980,9960,10233.00,14.04,0,113942,10146,10052,9926,9832,9706,10100,9880,33316,2980,5000,7560,10,1,570316408,58400,8.33,0.61,12,0.15,1229.00,16894.00,10380,20250423,-1.35,6600,20240805,55.15,10380,-1.35,20250423,7920,29.29,20250114,10380,-1.35,20250423,6600,55.15,20240805,0.08,Y,006800,5000,33315 억,,80059025,N,N,77638,N,00,N +20250423,110221,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,10220,260,2,2.61,7106505715,694496,81.58,10150,10380,10080,12940,6980,9960,10232.61,14.04,0,96250,10146,10052,9926,9832,9706,10100,9880,33316,2980,5000,7560,10,1,570316408,58286,8.32,0.60,12,0.12,1229.00,16894.00,10380,20250423,-1.54,6600,20240805,54.85,10380,-1.54,20250423,7920,29.04,20250114,10380,-1.54,20250423,6600,54.85,20240805,0.08,Y,006800,5000,33315 억,,80059025,N,N,77638,N,00,N +20250423,100221,55,20.00,KOSPI200,신고가,증권,N,N,N,Y,40,N,10090,130,2,1.31,5811707645,567409,66.66,10150,10380,10080,12940,6980,9960,10242.54,14.04,0,92232,10146,10052,9926,9832,9706,10100,9880,33316,2980,5000,7560,10,1,570316408,57545,8.21,0.60,12,0.10,1229.00,16894.00,10380,20250423,-2.79,6600,20240805,52.88,10380,-2.79,20250423,7920,27.40,20250114,10380,-2.79,20250423,6600,52.88,20240805,0.08,Y,006800,5000,33315 억,,80059025,N,N,77638,N,00,N +20250423,090223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,10120,160,2,1.61,340795940,33624,3.95,10150,10150,10080,12940,6980,9960,10135.50,14.04,0,11042,10146,10052,9926,9832,9706,10100,9880,33316,2980,5000,7560,10,1,570316408,57716,8.23,0.60,12,0.01,1229.00,16894.00,10200,20250326,-0.78,6600,20240805,53.33,10200,-0.78,20250326,7920,27.78,20250114,10200,-0.78,20250326,6600,53.33,20240805,0.08,Y,006800,5000,33315 억,,80059025,N,N,77638,N,00,N 20250422,160216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9960,110,2,1.12,8485576135,851262,163.51,9850,10020,9800,12800,6900,9850,9968.24,14.05,0,420,10170,10010,9700,9540,9230,10090,9620,33316,2950,5000,7480,10,1,570316408,56804,8.10,0.59,12,0.15,1229.00,16894.00,10200,20250326,-2.35,6600,20240805,50.91,10200,-2.35,20250326,7920,25.76,20250114,10200,-2.35,20250326,6600,50.91,20240805,0.08,Y,006800,5000,33315 억,,80111350,N,N,77638,N,00,N 20250422,150220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9950,100,2,1.02,7644525435,766805,147.29,9850,10020,9800,12800,6900,9850,9969.33,14.05,0,3779,10170,10010,9700,9540,9230,10090,9620,33316,2950,5000,7480,10,1,570316408,56746,8.10,0.59,12,0.13,1229.00,16894.00,10200,20250326,-2.45,6600,20240805,50.76,10200,-2.45,20250326,7920,25.63,20250114,10200,-2.45,20250326,6600,50.76,20240805,0.08,Y,006800,5000,33315 억,,80111350,N,N,57975,N,00,N 20250422,140220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9960,110,2,1.12,6367875970,638670,122.68,9850,10020,9800,12800,6900,9850,9970.53,14.05,0,65819,10170,10010,9700,9540,9230,10090,9620,33316,2950,5000,7480,10,1,570316408,56804,8.10,0.59,12,0.11,1229.00,16894.00,10200,20250326,-2.35,6600,20240805,50.91,10200,-2.35,20250326,7920,25.76,20250114,10200,-2.35,20250326,6600,50.91,20240805,0.08,Y,006800,5000,33315 억,,80111350,N,N,57975,N,00,N diff --git a/006840/price/prices-20250401.csv b/006840/price/prices-20250401.csv index 9f2a3f2f6de0..747691fcebd9 100644 --- a/006840/price/prices-20250401.csv +++ b/006840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10120,-130,5,-1.27,86172610,8522,194.26,10250,10270,10030,13320,7180,10250,10111.78,5.74,0,-1365,10396,10322,10176,10102,9956,10360,10140,662,3070,5000,7170,10,1,13247561,1341,-4.60,0.25,12,0.06,-2199.00,40119.00,15650,20240507,-35.34,9450,20250102,7.09,12600,-19.68,20250402,9450,7.09,20250102,15650,-35.34,20240507,9450,7.09,20250102,0.13,Y,006840,5000,662 억,,760762,N,N,377,N,00,N +20250423,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10150,-100,5,-0.98,77826930,7698,175.47,10250,10270,10030,13320,7180,10250,10110.02,5.74,0,-1415,10396,10322,10176,10102,9956,10360,10140,662,3070,5000,7170,10,1,13247561,1345,-4.62,0.25,12,0.06,-2199.00,40119.00,15650,20240507,-35.14,9450,20250102,7.41,12600,-19.44,20250402,9450,7.41,20250102,15650,-35.14,20240507,9450,7.41,20250102,0.13,Y,006840,5000,662 억,,760762,N,N,913,N,00,N +20250423,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10150,-100,5,-0.98,74823640,7402,168.73,10250,10270,10030,13320,7180,10250,10108.57,5.74,0,-1458,10396,10322,10176,10102,9956,10360,10140,662,3070,5000,7170,10,1,13247561,1345,-4.62,0.25,12,0.06,-2199.00,40119.00,15650,20240507,-35.14,9450,20250102,7.41,12600,-19.44,20250402,9450,7.41,20250102,15650,-35.14,20240507,9450,7.41,20250102,0.13,Y,006840,5000,662 억,,760762,N,N,913,N,00,N +20250423,130221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10120,-130,5,-1.27,68608720,6788,154.73,10250,10270,10030,13320,7180,10250,10107.35,5.74,0,-1416,10396,10322,10176,10102,9956,10360,10140,662,3070,5000,7170,10,1,13247561,1341,-4.60,0.25,12,0.05,-2199.00,40119.00,15650,20240507,-35.34,9450,20250102,7.09,12600,-19.68,20250402,9450,7.09,20250102,15650,-35.34,20240507,9450,7.09,20250102,0.13,Y,006840,5000,662 억,,760762,N,N,913,N,00,N +20250423,120221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10050,-200,5,-1.95,53470870,5288,120.54,10250,10270,10030,13320,7180,10250,10111.74,5.74,0,-917,10396,10322,10176,10102,9956,10360,10140,662,3070,5000,7170,10,1,13247561,1331,-4.57,0.25,12,0.04,-2199.00,40119.00,15650,20240507,-35.78,9450,20250102,6.35,12600,-20.24,20250402,9450,6.35,20250102,15650,-35.78,20240507,9450,6.35,20250102,0.13,Y,006840,5000,662 억,,760762,N,N,913,N,00,N +20250423,110222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10070,-180,5,-1.76,39701110,3918,89.31,10250,10270,10050,13320,7180,10250,10133.00,5.74,0,-139,10396,10322,10176,10102,9956,10360,10140,662,3070,5000,7170,10,1,13247561,1334,-4.58,0.25,12,0.03,-2199.00,40119.00,15650,20240507,-35.65,9450,20250102,6.56,12600,-20.08,20250402,9450,6.56,20250102,15650,-35.65,20240507,9450,6.56,20250102,0.13,Y,006840,5000,662 억,,760762,N,N,913,N,00,N +20250423,100222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10050,-200,5,-1.95,5892640,584,13.31,10250,10270,10050,13320,7180,10250,10090.14,5.74,0,-133,10396,10322,10176,10102,9956,10360,10140,662,3070,5000,7170,10,1,13247561,1331,-4.57,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.78,9450,20250102,6.35,12600,-20.24,20250402,9450,6.35,20250102,15650,-35.78,20240507,9450,6.35,20250102,0.13,Y,006840,5000,662 억,,760762,N,N,913,N,00,N +20250423,090223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10060,-190,5,-1.85,143100,14,0.32,10250,10250,10060,13320,7180,10250,10221.43,5.74,0,-7,10396,10322,10176,10102,9956,10360,10140,662,3070,5000,7170,10,1,13247561,1333,-4.57,0.25,12,0.00,-2199.00,40119.00,15650,20240507,-35.72,9450,20250102,6.46,12600,-20.16,20250402,9450,6.46,20250102,15650,-35.72,20240507,9450,6.46,20250102,0.13,Y,006840,5000,662 억,,760762,N,N,913,N,00,N 20250422,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10250,60,2,0.59,44343690,4387,86.85,10190,10250,10030,13240,7140,10190,10107.98,5.74,0,267,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1358,-4.66,0.26,12,0.03,-2199.00,40119.00,15650,20240507,-34.50,9450,20250102,8.47,12600,-18.65,20250402,9450,8.47,20250102,15650,-34.50,20240507,9450,8.47,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,913,N,00,N 20250422,150221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10040,-150,5,-1.47,25140220,2490,49.30,10190,10190,10030,13240,7140,10190,10096.47,5.74,0,308,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1330,-4.57,0.25,12,0.02,-2199.00,40119.00,15650,20240507,-35.85,9450,20250102,6.24,12600,-20.32,20250402,9450,6.24,20250102,15650,-35.85,20240507,9450,6.24,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N 20250422,140221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10030,-160,5,-1.57,24969510,2473,48.96,10190,10190,10030,13240,7140,10190,10096.85,5.74,0,314,10556,10372,10166,9982,9776,10270,9880,662,3050,5000,7130,10,1,13247561,1329,-4.56,0.25,12,0.02,-2199.00,40119.00,15650,20240507,-35.91,9450,20250102,6.14,12600,-20.40,20250402,9450,6.14,20250102,15650,-35.91,20240507,9450,6.14,20250102,0.13,Y,006840,5000,662 억,,760495,N,N,4,N,00,N diff --git a/006880/price/prices-20250401.csv b/006880/price/prices-20250401.csv index 90fc21b1927e..8ed6561273f2 100644 --- a/006880/price/prices-20250401.csv +++ b/006880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7350,-40,5,-0.54,1215357700,165999,50.97,7380,7400,7230,9600,5180,7390,7321.00,1.87,0,846,7590,7490,7360,7260,7130,7540,7310,59,2210,500,4870,10,1,11828858,869,16.01,0.79,12,1.40,459.00,9276.00,10210,20240618,-28.01,5950,20240909,23.53,9000,-18.33,20250305,6200,18.55,20250102,10210,-28.01,20240618,5950,23.53,20240909,3.97,Y,006880,500,59 억,,220769,N,N,6869,N,00,N +20250423,150222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,-60,5,-0.81,1145938650,156542,48.07,7380,7400,7230,9600,5180,7390,7319.94,1.87,0,-761,7590,7490,7360,7260,7130,7540,7310,59,2210,500,4870,10,1,11828858,867,15.97,0.79,12,1.32,459.00,9276.00,10210,20240618,-28.21,5950,20240909,23.19,9000,-18.56,20250305,6200,18.23,20250102,10210,-28.21,20240618,5950,23.19,20240909,3.97,Y,006880,500,59 억,,220769,N,N,6971,N,00,N +20250423,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7350,-40,5,-0.54,1068731925,146023,44.84,7380,7400,7230,9600,5180,7390,7318.51,1.87,0,-2845,7590,7490,7360,7260,7130,7540,7310,59,2210,500,4870,10,1,11828858,869,16.01,0.79,12,1.23,459.00,9276.00,10210,20240618,-28.01,5950,20240909,23.53,9000,-18.33,20250305,6200,18.55,20250102,10210,-28.01,20240618,5950,23.53,20240909,3.97,Y,006880,500,59 억,,220769,N,N,6971,N,00,N +20250423,130221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7310,-80,5,-1.08,923903825,126248,38.77,7380,7400,7230,9600,5180,7390,7317.67,1.87,0,-10096,7590,7490,7360,7260,7130,7540,7310,59,2210,500,4870,10,1,11828858,865,15.93,0.79,12,1.07,459.00,9276.00,10210,20240618,-28.40,5950,20240909,22.86,9000,-18.78,20250305,6200,17.90,20250102,10210,-28.40,20240618,5950,22.86,20240909,3.97,Y,006880,500,59 억,,220769,N,N,6971,N,00,N +20250423,120222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7320,-70,5,-0.95,817848965,111759,34.32,7380,7400,7230,9600,5180,7390,7317.41,1.87,0,-11223,7590,7490,7360,7260,7130,7540,7310,59,2210,500,4870,10,1,11828858,866,15.95,0.79,12,0.94,459.00,9276.00,10210,20240618,-28.31,5950,20240909,23.03,9000,-18.67,20250305,6200,18.06,20250102,10210,-28.31,20240618,5950,23.03,20240909,3.97,Y,006880,500,59 억,,220769,N,N,6971,N,00,N +20250423,110222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7340,-50,5,-0.68,726478735,99264,30.48,7380,7400,7230,9600,5180,7390,7318.03,1.87,0,-10728,7590,7490,7360,7260,7130,7540,7310,59,2210,500,4870,10,1,11828858,868,15.99,0.79,12,0.84,459.00,9276.00,10210,20240618,-28.11,5950,20240909,23.36,9000,-18.44,20250305,6200,18.39,20250102,10210,-28.11,20240618,5950,23.36,20240909,3.97,Y,006880,500,59 억,,220769,N,N,6971,N,00,N +20250423,100222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7310,-80,5,-1.08,589008945,80429,24.70,7380,7400,7230,9600,5180,7390,7322.62,1.87,0,-13397,7590,7490,7360,7260,7130,7540,7310,59,2210,500,4870,10,1,11828858,865,15.93,0.79,12,0.68,459.00,9276.00,10210,20240618,-28.40,5950,20240909,22.86,9000,-18.78,20250305,6200,17.90,20250102,10210,-28.40,20240618,5950,22.86,20240909,3.97,Y,006880,500,59 억,,220769,N,N,6971,N,00,N +20250423,090223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7320,-70,5,-0.95,144284790,19668,6.04,7380,7380,7300,9600,5180,7390,7333.55,1.87,0,-5923,7590,7490,7360,7260,7130,7540,7310,59,2210,500,4870,10,1,11828858,866,15.95,0.79,12,0.17,459.00,9276.00,10210,20240618,-28.31,5950,20240909,23.03,9000,-18.67,20250305,6200,18.06,20250102,10210,-28.31,20240618,5950,23.03,20240909,3.97,Y,006880,500,59 억,,220769,N,N,6971,N,00,N 20250422,160217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7390,140,2,1.93,2368174640,322078,147.40,7240,7460,7230,9420,5080,7250,7353.00,1.88,0,-13929,7703,7476,7323,7096,6943,7590,7210,59,2170,500,4780,10,1,11828858,874,16.10,0.80,12,2.72,459.00,9276.00,10210,20240618,-27.62,5950,20240909,24.20,9000,-17.89,20250305,6200,19.19,20250102,10210,-27.62,20240618,5950,24.20,20240909,4.17,Y,006880,500,59 억,,222306,N,N,6971,N,00,N 20250422,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7360,110,2,1.52,2269078010,308619,141.24,7240,7460,7230,9420,5080,7250,7352.62,1.88,0,-10738,7703,7476,7323,7096,6943,7590,7210,59,2170,500,4780,10,1,11828858,871,16.03,0.79,12,2.61,459.00,9276.00,10210,20240618,-27.91,5950,20240909,23.70,9000,-18.22,20250305,6200,18.71,20250102,10210,-27.91,20240618,5950,23.70,20240909,4.17,Y,006880,500,59 억,,222306,N,N,5529,N,00,N 20250422,140221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7370,120,2,1.66,1940678430,264241,120.93,7240,7430,7230,9420,5080,7250,7344.63,1.88,0,-10383,7703,7476,7323,7096,6943,7590,7210,59,2170,500,4780,10,1,11828858,872,16.06,0.79,12,2.23,459.00,9276.00,10210,20240618,-27.82,5950,20240909,23.87,9000,-18.11,20250305,6200,18.87,20250102,10210,-27.82,20240618,5950,23.87,20240909,4.17,Y,006880,500,59 억,,222306,N,N,5529,N,00,N diff --git a/006890/price/prices-20250401.csv b/006890/price/prices-20250401.csv index 7ae143a83e31..738ee68e861a 100644 --- a/006890/price/prices-20250401.csv +++ b/006890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160218,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,50,2,0.43,237640890,20212,296.54,11740,11800,11710,15210,8190,11700,11757.51,1.26,0,9002,11873,11786,11693,11606,11513,11830,11650,58,3510,500,8420,10,1,11600000,1363,10.80,0.83,12,0.17,1088.00,14227.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.31,Y,006890,500,58 억,,146521,N,N,14,N,00,N +20250423,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,70,2,0.60,222680570,18939,277.86,11740,11800,11710,15210,8190,11700,11757.88,1.26,0,8679,11873,11786,11693,11606,11513,11830,11650,58,3510,500,8420,10,1,11600000,1365,10.82,0.83,12,0.16,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.31,Y,006890,500,58 억,,146521,N,N,475,N,00,N +20250423,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,70,2,0.60,208182750,17706,259.77,11740,11800,11710,15210,8190,11700,11757.86,1.26,0,8153,11873,11786,11693,11606,11513,11830,11650,58,3510,500,8420,10,1,11600000,1365,10.82,0.83,12,0.15,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.31,Y,006890,500,58 억,,146521,N,N,475,N,00,N +20250423,130222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11795,95,2,0.81,193312400,16444,241.26,11740,11800,11710,15210,8190,11700,11755.91,1.26,0,7469,11873,11786,11693,11606,11513,11830,11650,58,3510,500,8420,10,1,11600000,1368,10.84,0.83,12,0.14,1088.00,14227.00,15490,20240611,-23.85,9590,20240805,22.99,12160,-3.00,20250219,10500,12.33,20250109,15490,-23.85,20240611,9590,22.99,20240805,1.31,Y,006890,500,58 억,,146521,N,N,475,N,00,N +20250423,120222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,90,2,0.77,149514720,12725,186.69,11740,11800,11710,15210,8190,11700,11749.81,1.26,0,5613,11873,11786,11693,11606,11513,11830,11650,58,3510,500,8420,10,1,11600000,1368,10.84,0.83,12,0.11,1088.00,14227.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.31,Y,006890,500,58 억,,146521,N,N,475,N,00,N +20250423,110222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11780,80,2,0.68,134064380,11414,167.46,11740,11780,11710,15210,8190,11700,11745.74,1.26,0,5003,11873,11786,11693,11606,11513,11830,11650,58,3510,500,8420,10,1,11600000,1366,10.83,0.83,12,0.10,1088.00,14227.00,15490,20240611,-23.95,9590,20240805,22.84,12160,-3.12,20250219,10500,12.19,20250109,15490,-23.95,20240611,9590,22.84,20240805,1.31,Y,006890,500,58 억,,146521,N,N,475,N,00,N +20250423,100222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11740,40,2,0.34,64317710,5483,80.44,11740,11760,11710,15210,8190,11700,11730.57,1.26,0,1850,11873,11786,11693,11606,11513,11830,11650,58,3510,500,8420,10,1,11600000,1362,10.79,0.83,12,0.05,1088.00,14227.00,15490,20240611,-24.21,9590,20240805,22.42,12160,-3.45,20250219,10500,11.81,20250109,15490,-24.21,20240611,9590,22.42,20240805,1.31,Y,006890,500,58 억,,146521,N,N,475,N,00,N +20250423,090224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,50,2,0.43,35609690,3040,44.60,11740,11750,11710,15210,8190,11700,11713.86,1.26,0,507,11873,11786,11693,11606,11513,11830,11650,58,3510,500,8420,10,1,11600000,1363,10.80,0.83,12,0.03,1088.00,14227.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.31,Y,006890,500,58 억,,146521,N,N,475,N,00,N 20250422,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11700,-10,5,-0.09,79600820,6784,25.04,11600,11780,11600,15220,8200,11710,11733.61,1.27,0,-1251,11850,11780,11730,11660,11610,11755,11635,58,3510,500,8430,10,1,11600000,1357,10.75,0.82,12,0.06,1088.00,14227.00,15490,20240611,-24.47,9590,20240805,22.00,12160,-3.78,20250219,10500,11.43,20250109,15490,-24.47,20240611,9590,22.00,20240805,1.29,Y,006890,500,58 억,,147890,N,N,475,N,00,N 20250422,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11720,10,2,0.09,69929970,5958,21.99,11600,11780,11600,15220,8200,11710,11737.16,1.27,0,-1408,11850,11780,11730,11660,11610,11755,11635,58,3510,500,8430,10,1,11600000,1360,10.77,0.82,12,0.05,1088.00,14227.00,15490,20240611,-24.34,9590,20240805,22.21,12160,-3.62,20250219,10500,11.62,20250109,15490,-24.34,20240611,9590,22.21,20240805,1.29,Y,006890,500,58 억,,147890,N,N,44,N,00,N 20250422,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11720,10,2,0.09,66861320,5696,21.02,11600,11780,11600,15220,8200,11710,11738.29,1.27,0,-1413,11850,11780,11730,11660,11610,11755,11635,58,3510,500,8430,10,1,11600000,1360,10.77,0.82,12,0.05,1088.00,14227.00,15490,20240611,-24.34,9590,20240805,22.21,12160,-3.62,20250219,10500,11.62,20250109,15490,-24.34,20240611,9590,22.21,20240805,1.29,Y,006890,500,58 억,,147890,N,N,44,N,00,N diff --git a/006910/price/prices-20250401.csv b/006910/price/prices-20250401.csv index bfd53517353c..844b0539f958 100644 --- a/006910/price/prices-20250401.csv +++ b/006910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160219,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2880,25,2,0.88,1213085189,417480,239.18,2915,2960,2865,3710,2000,2855,2905.73,2.67,0,69024,2925,2890,2845,2810,2765,2907,2827,246,855,500,2050,5,1,49129824,1415,23.80,1.56,12,0.85,121.00,1844.00,4655,20240529,-38.13,2100,20250404,37.14,3325,-13.38,20250117,2100,37.14,20250404,4655,-38.13,20240529,2100,37.14,20250404,3.76,Y,006910,500,245 억,,1311904,N,N,2206,N,00,N +20250423,150222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2870,15,2,0.53,1052647504,361691,207.22,2915,2960,2870,3710,2000,2855,2910.35,2.67,0,31966,2925,2890,2845,2810,2765,2907,2827,246,855,500,2050,5,1,49129824,1410,23.72,1.56,12,0.74,121.00,1844.00,4655,20240529,-38.35,2100,20250404,36.67,3325,-13.68,20250117,2100,36.67,20250404,4655,-38.35,20240529,2100,36.67,20250404,3.76,Y,006910,500,245 억,,1311904,N,N,5852,N,00,N +20250423,140222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2890,35,2,1.23,912264964,312953,179.30,2915,2960,2880,3710,2000,2855,2915.02,2.67,0,11507,2925,2890,2845,2810,2765,2907,2827,246,855,500,2050,5,1,49129824,1420,23.88,1.57,12,0.64,121.00,1844.00,4655,20240529,-37.92,2100,20250404,37.62,3325,-13.08,20250117,2100,37.62,20250404,4655,-37.92,20240529,2100,37.62,20250404,3.76,Y,006910,500,245 억,,1311904,N,N,5852,N,00,N +20250423,130222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2895,40,2,1.40,842863142,288942,165.54,2915,2960,2880,3710,2000,2855,2917.07,2.67,0,3445,2925,2890,2845,2810,2765,2907,2827,246,855,500,2050,5,1,49129824,1422,23.93,1.57,12,0.59,121.00,1844.00,4655,20240529,-37.81,2100,20250404,37.86,3325,-12.93,20250117,2100,37.86,20250404,4655,-37.81,20240529,2100,37.86,20250404,3.76,Y,006910,500,245 억,,1311904,N,N,5852,N,00,N +20250423,120222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2905,50,2,1.75,798888582,273734,156.83,2915,2960,2880,3710,2000,2855,2918.49,2.67,0,3048,2925,2890,2845,2810,2765,2907,2827,246,855,500,2050,5,1,49129824,1427,24.01,1.58,12,0.56,121.00,1844.00,4655,20240529,-37.59,2100,20250404,38.33,3325,-12.63,20250117,2100,38.33,20250404,4655,-37.59,20240529,2100,38.33,20250404,3.76,Y,006910,500,245 억,,1311904,N,N,5852,N,00,N +20250423,110222,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2905,50,2,1.75,749405487,256644,147.04,2915,2960,2885,3710,2000,2855,2920.02,2.67,0,1336,2925,2890,2845,2810,2765,2907,2827,246,855,500,2050,5,1,49129824,1427,24.01,1.58,12,0.52,121.00,1844.00,4655,20240529,-37.59,2100,20250404,38.33,3325,-12.63,20250117,2100,38.33,20250404,4655,-37.59,20240529,2100,38.33,20250404,3.76,Y,006910,500,245 억,,1311904,N,N,5852,N,00,N +20250423,100223,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2915,60,2,2.10,552558062,188840,108.19,2915,2960,2890,3710,2000,2855,2926.06,2.67,0,-7874,2925,2890,2845,2810,2765,2907,2827,246,855,500,2050,5,1,49129824,1432,24.09,1.58,12,0.38,121.00,1844.00,4655,20240529,-37.38,2100,20250404,38.81,3325,-12.33,20250117,2100,38.81,20250404,4655,-37.38,20240529,2100,38.81,20250404,3.76,Y,006910,500,245 억,,1311904,N,N,5852,N,00,N +20250423,090224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2895,40,2,1.40,58471585,20005,11.46,2915,2950,2895,3710,2000,2855,2922.85,2.67,0,-5797,2925,2890,2845,2810,2765,2907,2827,246,855,500,2050,5,1,49129824,1422,23.93,1.57,12,0.04,121.00,1844.00,4655,20240529,-37.81,2100,20250404,37.86,3325,-12.93,20250117,2100,37.86,20250404,4655,-37.81,20240529,2100,37.86,20250404,3.76,Y,006910,500,245 억,,1311904,N,N,5852,N,00,N 20250422,160217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2855,-15,5,-0.52,496838330,174543,47.44,2805,2880,2800,3730,2010,2870,2846.51,2.57,0,47269,2976,2922,2886,2832,2796,2905,2815,246,860,500,2060,5,1,49129824,1403,23.60,1.55,12,0.36,121.00,1844.00,4655,20240529,-38.67,2100,20250404,35.95,3325,-14.14,20250117,2100,35.95,20250404,4655,-38.67,20240529,2100,35.95,20250404,3.77,Y,006910,500,245 억,,1260275,N,N,5852,N,00,N 20250422,150221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2850,-20,5,-0.70,471559035,165677,45.03,2805,2880,2800,3730,2010,2870,2846.26,2.57,0,47457,2976,2922,2886,2832,2796,2905,2815,246,860,500,2060,5,1,49129824,1400,23.55,1.55,12,0.34,121.00,1844.00,4655,20240529,-38.78,2100,20250404,35.71,3325,-14.29,20250117,2100,35.71,20250404,4655,-38.78,20240529,2100,35.71,20250404,3.77,Y,006910,500,245 억,,1260275,N,N,13955,N,00,N 20250422,140221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2855,-15,5,-0.52,449742165,158019,42.95,2805,2880,2800,3730,2010,2870,2846.13,2.57,0,46132,2976,2922,2886,2832,2796,2905,2815,246,860,500,2060,5,1,49129824,1403,23.60,1.55,12,0.32,121.00,1844.00,4655,20240529,-38.67,2100,20250404,35.95,3325,-14.14,20250117,2100,35.95,20250404,4655,-38.67,20240529,2100,35.95,20250404,3.77,Y,006910,500,245 억,,1260275,N,N,13955,N,00,N diff --git a/006920/price/prices-20250401.csv b/006920/price/prices-20250401.csv index ebe8541915a0..eb073f525170 100644 --- a/006920/price/prices-20250401.csv +++ b/006920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4850,15,2,0.31,21742722955,4388794,56.08,4895,5190,4630,6280,3385,4835,4954.22,1.19,0,-17590,5785,5310,4825,4350,3865,5547,4587,55,1445,500,3480,5,1,10920000,530,91.51,1.57,12,40.19,53.00,3090.00,5300,20250422,-8.49,2305,20241118,110.41,5300,-8.49,20250422,2825,71.68,20250207,5300,-8.49,20250422,2305,110.41,20241118,2.07,Y,006920,500,54 억,,130470,N,N,2515,N,00,N +20250423,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4900,65,2,1.34,21225216185,4282135,54.72,4895,5190,4630,6280,3385,4835,4956.69,1.19,0,-16087,5785,5310,4825,4350,3865,5547,4587,55,1445,500,3480,5,1,10920000,535,92.45,1.59,12,39.21,53.00,3090.00,5300,20250422,-7.55,2305,20241118,112.58,5300,-7.55,20250422,2825,73.45,20250207,5300,-7.55,20250422,2305,112.58,20241118,2.07,Y,006920,500,54 억,,130470,N,N,3867,N,00,N +20250423,140223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4860,25,2,0.52,20617808918,4157768,53.13,4895,5190,4630,6280,3385,4835,4958.86,1.19,0,-17604,5785,5310,4825,4350,3865,5547,4587,55,1445,500,3480,5,1,10920000,531,91.70,1.57,12,38.07,53.00,3090.00,5300,20250422,-8.30,2305,20241118,110.85,5300,-8.30,20250422,2825,72.04,20250207,5300,-8.30,20250422,2305,110.85,20241118,2.07,Y,006920,500,54 억,,130470,N,N,3867,N,00,N +20250423,130222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4895,60,2,1.24,20263043373,4084688,52.19,4895,5190,4630,6280,3385,4835,4960.73,1.19,0,-19724,5785,5310,4825,4350,3865,5547,4587,55,1445,500,3480,5,1,10920000,535,92.36,1.58,12,37.41,53.00,3090.00,5300,20250422,-7.64,2305,20241118,112.36,5300,-7.64,20250422,2825,73.27,20250207,5300,-7.64,20250422,2305,112.36,20241118,2.07,Y,006920,500,54 억,,130470,N,N,3867,N,00,N +20250423,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4875,40,2,0.83,19192700326,3865237,49.39,4895,5190,4630,6280,3385,4835,4965.47,1.19,0,-24564,5785,5310,4825,4350,3865,5547,4587,55,1445,500,3480,5,1,10920000,532,91.98,1.58,12,35.40,53.00,3090.00,5300,20250422,-8.02,2305,20241118,111.50,5300,-8.02,20250422,2825,72.57,20250207,5300,-8.02,20250422,2305,111.50,20241118,2.07,Y,006920,500,54 억,,130470,N,N,3867,N,00,N +20250423,110223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4780,-55,5,-1.14,18002085341,3620734,46.26,4895,5190,4630,6280,3385,4835,4971.94,1.19,0,-13355,5785,5310,4825,4350,3865,5547,4587,55,1445,500,3480,5,1,10920000,522,90.19,1.55,12,33.16,53.00,3090.00,5300,20250422,-9.81,2305,20241118,107.38,5300,-9.81,20250422,2825,69.20,20250207,5300,-9.81,20250422,2305,107.38,20241118,2.07,Y,006920,500,54 억,,130470,N,N,3867,N,00,N +20250423,100223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5040,205,2,4.24,12807333400,2576930,32.93,4895,5190,4630,6280,3385,4835,4970.00,1.19,0,-30902,5785,5310,4825,4350,3865,5547,4587,55,1445,500,3480,10,1,10920000,550,95.09,1.63,12,23.60,53.00,3090.00,5300,20250422,-4.91,2305,20241118,118.66,5300,-4.91,20250422,2825,78.41,20250207,5300,-4.91,20250422,2305,118.66,20241118,2.07,Y,006920,500,54 억,,130470,N,N,3867,N,00,N +20250423,090224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4975,140,2,2.90,1184548123,239575,3.06,4895,5030,4860,6280,3385,4835,4944.37,1.19,0,11899,5785,5310,4825,4350,3865,5547,4587,55,1445,500,3480,5,1,10920000,543,93.87,1.61,12,2.19,53.00,3090.00,5300,20250422,-6.13,2305,20241118,115.84,5300,-6.13,20250422,2825,76.11,20250207,5300,-6.13,20250422,2305,115.84,20241118,2.07,Y,006920,500,54 억,,130470,N,N,3867,N,00,N 20250422,160218,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4835,285,2,6.26,36711290480,7533255,78.39,4705,5300,4340,5910,3185,4550,4873.36,1.10,0,12322,5443,4996,4548,4101,3653,5220,4325,55,1360,500,3270,5,1,10920000,528,91.23,1.56,12,68.99,53.00,3090.00,5300,20250422,-8.77,2305,20241118,109.76,5300,-8.77,20250422,2825,71.15,20250207,5300,-8.77,20250422,2305,109.76,20241118,1.95,Y,006920,500,54 억,,120606,N,N,3867,N,00,N 20250422,150222,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4655,105,2,2.31,33957163295,6953423,72.36,4705,5300,4340,5910,3185,4550,4883.59,1.10,0,11521,5443,4996,4548,4101,3653,5220,4325,55,1360,500,3270,5,1,10920000,508,87.83,1.51,12,63.68,53.00,3090.00,5300,20250422,-12.17,2305,20241118,101.95,5300,-12.17,20250422,2825,64.78,20250207,5300,-12.17,20250422,2305,101.95,20241118,1.95,Y,006920,500,54 억,,120606,N,N,5735,N,00,N 20250422,140222,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,4570,20,2,0.44,33050684510,6754109,70.28,4705,5300,4340,5910,3185,4550,4893.50,1.10,0,9411,5443,4996,4548,4101,3653,5220,4325,55,1360,500,3270,5,1,10920000,499,86.23,1.48,12,61.85,53.00,3090.00,5300,20250422,-13.77,2305,20241118,98.26,5300,-13.77,20250422,2825,61.77,20250207,5300,-13.77,20250422,2305,98.26,20241118,1.95,Y,006920,500,54 억,,120606,N,N,5735,N,00,N diff --git a/006980/price/prices-20250401.csv b/006980/price/prices-20250401.csv index 701fdf010dac..af20e123c5b9 100644 --- a/006980/price/prices-20250401.csv +++ b/006980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15990,20,2,0.13,16824560,1058,44.01,15790,16010,15790,20750,11180,15970,15902.23,0.62,0,-4,16476,16222,16036,15782,15596,16350,15910,155,4780,5000,10850,10,1,3090000,494,2.51,0.24,12,0.03,6373.00,66570.00,20350,20240417,-21.43,13700,20240806,16.72,16340,-2.14,20250408,14220,12.45,20250314,20200,-20.84,20240521,13700,16.72,20240806,0.46,Y,006980,5000,154 억,,19160,N,N,4,N,00,N +20250423,150223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15990,20,2,0.13,15721250,989,41.14,15790,16010,15790,20750,11180,15970,15896.11,0.62,0,-4,16476,16222,16036,15782,15596,16350,15910,155,4780,5000,10850,10,1,3090000,494,2.51,0.24,12,0.03,6373.00,66570.00,20350,20240417,-21.43,13700,20240806,16.72,16340,-2.14,20250408,14220,12.45,20250314,20200,-20.84,20240521,13700,16.72,20240806,0.46,Y,006980,5000,154 억,,19160,N,N,2,N,00,N +20250423,140223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15910,-60,5,-0.38,9147210,576,23.96,15790,16010,15790,20750,11180,15970,15880.57,0.62,0,8,16476,16222,16036,15782,15596,16350,15910,155,4780,5000,10850,10,1,3090000,492,2.50,0.24,12,0.02,6373.00,66570.00,20350,20240417,-21.82,13700,20240806,16.13,16340,-2.63,20250408,14220,11.88,20250314,20200,-21.24,20240521,13700,16.13,20240806,0.46,Y,006980,5000,154 억,,19160,N,N,2,N,00,N +20250423,130222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15910,-60,5,-0.38,6526440,411,17.10,15790,16010,15790,20750,11180,15970,15879.42,0.62,0,8,16476,16222,16036,15782,15596,16350,15910,155,4780,5000,10850,10,1,3090000,492,2.50,0.24,12,0.01,6373.00,66570.00,20350,20240417,-21.82,13700,20240806,16.13,16340,-2.63,20250408,14220,11.88,20250314,20200,-21.24,20240521,13700,16.13,20240806,0.46,Y,006980,5000,154 억,,19160,N,N,2,N,00,N +20250423,120223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15910,-60,5,-0.38,4303500,271,11.27,15790,16010,15790,20750,11180,15970,15880.07,0.62,0,5,16476,16222,16036,15782,15596,16350,15910,155,4780,5000,10850,10,1,3090000,492,2.50,0.24,12,0.01,6373.00,66570.00,20350,20240417,-21.82,13700,20240806,16.13,16340,-2.63,20250408,14220,11.88,20250314,20200,-21.24,20240521,13700,16.13,20240806,0.46,Y,006980,5000,154 억,,19160,N,N,2,N,00,N +20250423,110223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15870,-100,5,-0.63,3938150,248,10.32,15790,16010,15790,20750,11180,15970,15879.64,0.62,0,5,16476,16222,16036,15782,15596,16350,15910,155,4780,5000,10850,10,1,3090000,490,2.49,0.24,12,0.01,6373.00,66570.00,20350,20240417,-22.01,13700,20240806,15.84,16340,-2.88,20250408,14220,11.60,20250314,20200,-21.44,20240521,13700,15.84,20240806,0.46,Y,006980,5000,154 억,,19160,N,N,2,N,00,N +20250423,100223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15940,-30,5,-0.19,3000440,189,7.86,15790,16010,15790,20750,11180,15970,15875.34,0.62,0,1,16476,16222,16036,15782,15596,16350,15910,155,4780,5000,10850,10,1,3090000,493,2.50,0.24,12,0.01,6373.00,66570.00,20350,20240417,-21.67,13700,20240806,16.35,16340,-2.45,20250408,14220,12.10,20250314,20200,-21.09,20240521,13700,16.35,20240806,0.46,Y,006980,5000,154 억,,19160,N,N,2,N,00,N +20250423,090224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15790,-180,5,-1.13,15790,1,0.04,15790,15790,15790,20750,11180,15970,15790.00,0.62,0,0,16476,16222,16036,15782,15596,16350,15910,155,4780,5000,10850,10,1,3090000,488,2.48,0.24,12,0.00,6373.00,66570.00,20350,20240417,-22.41,13700,20240806,15.26,16340,-3.37,20250408,14220,11.04,20250314,20200,-21.83,20240521,13700,15.26,20240806,0.46,Y,006980,5000,154 억,,19160,N,N,2,N,00,N 20250422,160218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15970,0,3,0.00,38311030,2404,77.90,15850,16290,15850,20750,11180,15970,15936.37,0.62,0,26,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,493,2.51,0.24,12,0.08,6373.00,66570.00,20350,20240417,-21.52,13700,20240806,16.57,16340,-2.26,20250408,14220,12.31,20250314,20200,-20.94,20240521,13700,16.57,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,2,N,00,N 20250422,150222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15990,20,2,0.13,37865230,2376,76.99,15850,16290,15850,20750,11180,15970,15936.54,0.62,0,27,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,494,2.51,0.24,12,0.08,6373.00,66570.00,20350,20240417,-21.43,13700,20240806,16.72,16340,-2.14,20250408,14220,12.45,20250314,20200,-20.84,20240521,13700,16.72,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N 20250422,140222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15940,-30,5,-0.19,35612050,2235,72.42,15850,16290,15850,20750,11180,15970,15933.80,0.62,0,23,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,493,2.50,0.24,12,0.07,6373.00,66570.00,20350,20240417,-21.67,13700,20240806,16.35,16340,-2.45,20250408,14220,12.10,20250314,20200,-21.09,20240521,13700,16.35,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N diff --git a/007070/price/prices-20250401.csv b/007070/price/prices-20250401.csv index bc752c1bfd1b..c7ef57d6711a 100644 --- a/007070/price/prices-20250401.csv +++ b/007070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14390,430,2,3.08,2701329445,189113,154.22,14010,14470,14000,18140,9780,13960,14284.21,8.90,0,35489,14140,14050,13990,13900,13840,14020,13870,836,4180,1000,8930,10,1,83607415,12031,575.60,0.37,12,0.23,25.00,38589.00,20099,20241126,-28.40,13350,20250403,7.79,17560,-18.05,20250107,13350,7.79,20250403,23500,-38.77,20241126,13350,7.79,20250403,0.36,Y,007070,1000,836 억,,7441208,N,N,42920,N,00,N +20250423,150223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14420,460,2,3.30,2370183725,166099,135.45,14010,14470,14000,18140,9780,13960,14269.70,8.90,0,34842,14140,14050,13990,13900,13840,14020,13870,836,4180,1000,8930,10,1,83607415,12056,576.80,0.37,12,0.20,25.00,38589.00,20099,20241126,-28.26,13350,20250403,8.01,17560,-17.88,20250107,13350,8.01,20250403,23500,-38.64,20241126,13350,8.01,20250403,0.36,Y,007070,1000,836 억,,7441208,N,N,33883,N,00,N +20250423,140223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14430,470,2,3.37,1840037440,129322,105.46,14010,14470,14000,18140,9780,13960,14228.34,8.90,0,52044,14140,14050,13990,13900,13840,14020,13870,836,4180,1000,8930,10,1,83607415,12065,577.20,0.37,12,0.15,25.00,38589.00,20099,20241126,-28.21,13350,20250403,8.09,17560,-17.82,20250107,13350,8.09,20250403,23500,-38.60,20241126,13350,8.09,20250403,0.36,Y,007070,1000,836 억,,7441208,N,N,33883,N,00,N +20250423,130223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14260,300,2,2.15,1129067695,79829,65.10,14010,14270,14000,18140,9780,13960,14143.58,8.90,0,29388,14140,14050,13990,13900,13840,14020,13870,836,4180,1000,8930,10,1,83607415,11922,570.40,0.37,12,0.10,25.00,38589.00,20099,20241126,-29.05,13350,20250403,6.82,17560,-18.79,20250107,13350,6.82,20250403,23500,-39.32,20241126,13350,6.82,20250403,0.36,Y,007070,1000,836 억,,7441208,N,N,33883,N,00,N +20250423,120223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14230,270,2,1.93,838048285,59384,48.43,14010,14270,14000,18140,9780,13960,14112.36,8.90,0,24500,14140,14050,13990,13900,13840,14020,13870,836,4180,1000,8930,10,1,83607415,11897,569.20,0.37,12,0.07,25.00,38589.00,20099,20241126,-29.20,13350,20250403,6.59,17560,-18.96,20250107,13350,6.59,20250403,23500,-39.45,20241126,13350,6.59,20250403,0.36,Y,007070,1000,836 억,,7441208,N,N,33883,N,00,N +20250423,110223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14080,120,2,0.86,366635230,26116,21.30,14010,14090,14000,18140,9780,13960,14038.72,8.90,0,3073,14140,14050,13990,13900,13840,14020,13870,836,4180,1000,8930,10,1,83607415,11772,563.20,0.36,12,0.03,25.00,38589.00,20099,20241126,-29.95,13350,20250403,5.47,17560,-19.82,20250107,13350,5.47,20250403,23500,-40.09,20241126,13350,5.47,20250403,0.36,Y,007070,1000,836 억,,7441208,N,N,33883,N,00,N +20250423,100224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14040,80,2,0.57,233609020,16649,13.58,14010,14080,14000,18140,9780,13960,14031.41,8.90,0,872,14140,14050,13990,13900,13840,14020,13870,836,4180,1000,8930,10,1,83607415,11738,561.60,0.36,12,0.02,25.00,38589.00,20099,20241126,-30.15,13350,20250403,5.17,17560,-20.05,20250107,13350,5.17,20250403,23500,-40.26,20241126,13350,5.17,20250403,0.36,Y,007070,1000,836 억,,7441208,N,N,33883,N,00,N +20250423,090225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14030,70,2,0.50,31633660,2252,1.84,14010,14080,14010,18140,9780,13960,14046.92,8.90,0,1462,14140,14050,13990,13900,13840,14020,13870,836,4180,1000,8930,10,1,83607415,11730,561.20,0.36,12,0.00,25.00,38589.00,20099,20241126,-30.20,13350,20250403,5.09,17560,-20.10,20250107,13350,5.09,20250403,23500,-40.30,20241126,13350,5.09,20250403,0.36,Y,007070,1000,836 억,,7441208,N,N,33883,N,00,N 20250422,160218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13960,-40,5,-0.29,1715190795,122624,83.52,14000,14080,13930,18200,9800,14000,13987.40,8.83,0,68851,14246,14122,13986,13862,13726,14055,13795,836,4200,1000,8960,10,1,83607415,11672,558.40,0.36,12,0.15,25.00,38589.00,20099,20241126,-30.54,13350,20250403,4.57,17560,-20.50,20250107,13350,4.57,20250403,23500,-40.60,20241126,13350,4.57,20250403,0.36,Y,007070,1000,836 억,,7386392,N,N,33883,N,00,N 20250422,150222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13990,-10,5,-0.07,1471500545,105178,71.64,14000,14080,13930,18200,9800,14000,13990.57,8.83,0,61333,14246,14122,13986,13862,13726,14055,13795,836,4200,1000,8960,10,1,83607415,11697,559.60,0.36,12,0.13,25.00,38589.00,20099,20241126,-30.39,13350,20250403,4.79,17560,-20.33,20250107,13350,4.79,20250403,23500,-40.47,20241126,13350,4.79,20250403,0.36,Y,007070,1000,836 억,,7386392,N,N,61386,N,00,N 20250422,140222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14020,20,2,0.14,1192134650,85230,58.05,14000,14080,13930,18200,9800,14000,13987.27,8.83,0,47593,14246,14122,13986,13862,13726,14055,13795,836,4200,1000,8960,10,1,83607415,11722,560.80,0.36,12,0.10,25.00,38589.00,20099,20241126,-30.25,13350,20250403,5.02,17560,-20.16,20250107,13350,5.02,20250403,23500,-40.34,20241126,13350,5.02,20250403,0.36,Y,007070,1000,836 억,,7386392,N,N,61386,N,00,N diff --git a/007110/price/prices-20250401.csv b/007110/price/prices-20250401.csv index d0df6de87716..d7b96a13837d 100644 --- a/007110/price/prices-20250401.csv +++ b/007110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2360,65,2,2.83,26936573079,11373248,220.41,2305,2465,2265,2980,1610,2295,2368.59,1.92,0,-25404,2398,2346,2308,2256,2218,2327,2237,387,685,500,1420,5,1,77456610,1828,131.11,3.08,12,14.68,18.00,767.00,2760,20241216,-14.49,969,20240625,143.55,2550,-7.45,20250113,1758,34.24,20250331,2760,-14.49,20241216,969,143.55,20240625,6.65,Y,007110,500,387 억,,1485174,N,N,143483,N,00,N +20250423,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2350,55,2,2.40,26061102502,11001274,213.20,2305,2465,2265,2980,1610,2295,2369.08,1.92,0,-81229,2398,2346,2308,2256,2218,2327,2237,387,685,500,1420,5,1,77456610,1820,130.56,3.06,12,14.20,18.00,767.00,2760,20241216,-14.86,969,20240625,142.52,2550,-7.84,20250113,1758,33.67,20250331,2760,-14.86,20241216,969,142.52,20240625,6.65,Y,007110,500,387 억,,1485174,N,N,139858,N,00,N +20250423,140224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,35,2,1.53,24071561869,10150567,196.71,2305,2465,2265,2980,1610,2295,2371.64,1.92,0,-102097,2398,2346,2308,2256,2218,2327,2237,387,685,500,1420,5,1,77456610,1805,129.44,3.04,12,13.10,18.00,767.00,2760,20241216,-15.58,969,20240625,140.45,2550,-8.63,20250113,1758,32.54,20250331,2760,-15.58,20241216,969,140.45,20240625,6.65,Y,007110,500,387 억,,1485174,N,N,139858,N,00,N +20250423,130223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2340,45,2,1.96,14611286232,6199837,120.15,2305,2405,2265,2980,1610,2295,2356.97,1.92,0,-174479,2398,2346,2308,2256,2218,2327,2237,387,685,500,1420,5,1,77456610,1812,130.00,3.05,12,8.00,18.00,767.00,2760,20241216,-15.22,969,20240625,141.49,2550,-8.24,20250113,1758,33.11,20250331,2760,-15.22,20241216,969,141.49,20240625,6.65,Y,007110,500,387 억,,1485174,N,N,139858,N,00,N +20250423,120223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2360,65,2,2.83,13563868131,5752846,111.49,2305,2405,2265,2980,1610,2295,2358.04,1.92,0,-104461,2398,2346,2308,2256,2218,2327,2237,387,685,500,1420,5,1,77456610,1828,131.11,3.08,12,7.43,18.00,767.00,2760,20241216,-14.49,969,20240625,143.55,2550,-7.45,20250113,1758,34.24,20250331,2760,-14.49,20241216,969,143.55,20240625,6.65,Y,007110,500,387 억,,1485174,N,N,139858,N,00,N +20250423,110224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2365,70,2,3.05,12664344117,5372131,104.11,2305,2405,2265,2980,1610,2295,2357.70,1.92,0,-72501,2398,2346,2308,2256,2218,2327,2237,387,685,500,1420,5,1,77456610,1832,131.39,3.08,12,6.94,18.00,767.00,2760,20241216,-14.31,969,20240625,144.07,2550,-7.25,20250113,1758,34.53,20250331,2760,-14.31,20241216,969,144.07,20240625,6.65,Y,007110,500,387 억,,1485174,N,N,139858,N,00,N +20250423,100224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2360,65,2,2.83,10003983074,4252799,82.42,2305,2405,2265,2980,1610,2295,2352.66,1.92,0,-111218,2398,2346,2308,2256,2218,2327,2237,387,685,500,1420,5,1,77456610,1828,131.11,3.08,12,5.49,18.00,767.00,2760,20241216,-14.49,969,20240625,143.55,2550,-7.45,20250113,1758,34.24,20250331,2760,-14.49,20241216,969,143.55,20240625,6.65,Y,007110,500,387 억,,1485174,N,N,139858,N,00,N +20250423,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,20,2,0.87,928625660,403185,7.81,2305,2315,2290,2980,1610,2295,2303.76,1.92,0,-85193,2398,2346,2308,2256,2218,2327,2237,387,685,500,1420,5,1,77456610,1793,128.61,3.02,12,0.52,18.00,767.00,2760,20241216,-16.12,969,20240625,138.91,2550,-9.22,20250113,1758,31.68,20250331,2760,-16.12,20241216,969,138.91,20240625,6.65,Y,007110,500,387 억,,1485174,N,N,139858,N,00,N 20250422,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2295,-50,5,-2.13,11626161737,5023073,143.71,2315,2360,2270,3045,1645,2345,2314.60,2.63,0,-529006,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1778,127.50,2.99,12,6.49,18.00,767.00,2760,20241216,-16.85,969,20240625,136.84,2550,-10.00,20250113,1758,30.55,20250331,2760,-16.85,20241216,969,136.84,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,139858,N,00,N 20250422,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2302,-43,5,-1.83,10904160221,4708648,134.71,2315,2360,2270,3045,1645,2345,2315.77,2.63,0,-518751,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1783,127.89,3.00,12,6.08,18.00,767.00,2760,20241216,-16.59,969,20240625,137.56,2550,-9.73,20250113,1758,30.94,20250331,2760,-16.59,20241216,969,137.56,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N 20250422,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2312,-33,5,-1.41,9117634110,3937071,112.64,2315,2360,2270,3045,1645,2345,2315.84,2.63,0,-439692,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1791,128.44,3.01,12,5.08,18.00,767.00,2760,20241216,-16.23,969,20240625,138.60,2550,-9.33,20250113,1758,31.51,20250331,2760,-16.23,20241216,969,138.60,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N diff --git a/007120/price/prices-20250401.csv b/007120/price/prices-20250401.csv index 7d88f10bc815..053a8f20e1af 100644 --- a/007120/price/prices-20250401.csv +++ b/007120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160220,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1090,24,2,2.25,232772184,213193,113.16,1077,1119,1070,1385,747,1066,1091.84,1.79,0,5735,1098,1082,1067,1051,1036,1074,1043,144,319,500,720,1,1,28878608,315,-3.84,0.58,12,0.74,-284.00,1893.00,1570,20240823,-30.57,765,20250331,42.48,1119,-2.59,20250423,765,42.48,20250331,1570,-30.57,20240823,765,42.48,20250331,0.40,Y,007120,500,144 억,,517999,N,N,1418,N,00,N +20250423,150224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1079,13,2,1.22,216499335,198022,105.11,1077,1119,1076,1385,747,1066,1093.31,1.79,0,5627,1098,1082,1067,1051,1036,1074,1043,144,319,500,720,1,1,28878608,312,-3.80,0.57,12,0.69,-284.00,1893.00,1570,20240823,-31.27,765,20250331,41.05,1119,-3.57,20250423,765,41.05,20250331,1570,-31.27,20240823,765,41.05,20250331,0.40,Y,007120,500,144 억,,517999,N,N,307,N,00,N +20250423,140224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1083,17,2,1.59,200214883,182939,97.10,1077,1119,1076,1385,747,1066,1094.44,1.79,0,5518,1098,1082,1067,1051,1036,1074,1043,144,319,500,720,1,1,28878608,313,-3.81,0.57,12,0.63,-284.00,1893.00,1570,20240823,-31.02,765,20250331,41.57,1119,-3.22,20250423,765,41.57,20250331,1570,-31.02,20240823,765,41.57,20250331,0.40,Y,007120,500,144 억,,517999,N,N,307,N,00,N +20250423,130223,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1096,30,2,2.81,180225950,164506,87.32,1077,1119,1076,1385,747,1066,1095.56,1.79,0,6877,1098,1082,1067,1051,1036,1074,1043,144,319,500,720,1,1,28878608,317,-3.86,0.58,12,0.57,-284.00,1893.00,1570,20240823,-30.19,765,20250331,43.27,1119,-2.06,20250423,765,43.27,20250331,1570,-30.19,20240823,765,43.27,20250331,0.40,Y,007120,500,144 억,,517999,N,N,307,N,00,N +20250423,120224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1095,29,2,2.72,175100998,159826,84.83,1077,1119,1076,1385,747,1066,1095.57,1.79,0,5529,1098,1082,1067,1051,1036,1074,1043,144,319,500,720,1,1,28878608,316,-3.86,0.58,12,0.55,-284.00,1893.00,1570,20240823,-30.25,765,20250331,43.14,1119,-2.14,20250423,765,43.14,20250331,1570,-30.25,20240823,765,43.14,20250331,0.40,Y,007120,500,144 억,,517999,N,N,307,N,00,N +20250423,110224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1092,26,2,2.44,54907608,50581,26.85,1077,1094,1076,1385,747,1066,1085.54,1.79,0,-2659,1098,1082,1067,1051,1036,1074,1043,144,319,500,720,1,1,28878608,315,-3.85,0.58,12,0.18,-284.00,1893.00,1570,20240823,-30.45,765,20250331,42.75,1094,-0.18,20250423,765,42.75,20250331,1570,-30.45,20240823,765,42.75,20250331,0.40,Y,007120,500,144 억,,517999,N,N,307,N,00,N +20250423,100224,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1084,18,2,1.69,18444390,17025,9.04,1077,1094,1076,1385,747,1066,1083.37,1.79,0,-3028,1098,1082,1067,1051,1036,1074,1043,144,319,500,720,1,1,28878608,313,-3.82,0.57,12,0.06,-284.00,1893.00,1570,20240823,-30.96,765,20250331,41.70,1094,-0.91,20250423,765,41.70,20250331,1570,-30.96,20240823,765,41.70,20250331,0.40,Y,007120,500,144 억,,517999,N,N,307,N,00,N +20250423,090225,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1084,18,2,1.69,981728,911,0.48,1077,1085,1077,1385,747,1066,1077.64,1.79,0,75,1098,1082,1067,1051,1036,1074,1043,144,319,500,720,1,1,28878608,313,-3.82,0.57,12,0.00,-284.00,1893.00,1570,20240823,-30.96,765,20250331,41.70,1085,-0.09,20250423,765,41.70,20250331,1570,-30.96,20240823,765,41.70,20250331,0.40,Y,007120,500,144 억,,517999,N,N,307,N,00,N 20250422,160219,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1066,14,2,1.33,199830488,188402,62.86,1083,1083,1052,1367,737,1052,1060.66,1.83,0,-11223,1075,1063,1045,1033,1015,1069,1039,144,315,500,710,1,1,28878608,308,-3.75,0.56,12,0.65,-284.00,1893.00,1570,20240823,-32.10,765,20250331,39.35,1083,-1.57,20250422,765,39.35,20250331,1570,-32.10,20240823,765,39.35,20250331,0.35,Y,007120,500,144 억,,529222,N,N,307,N,00,N 20250422,150223,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1065,13,2,1.24,197432804,186147,62.11,1083,1083,1052,1367,737,1052,1060.63,1.83,0,-10982,1075,1063,1045,1033,1015,1069,1039,144,315,500,710,1,1,28878608,308,-3.75,0.56,12,0.64,-284.00,1893.00,1570,20240823,-32.17,765,20250331,39.22,1083,-1.66,20250422,765,39.22,20250331,1570,-32.17,20240823,765,39.22,20250331,0.35,Y,007120,500,144 억,,529222,N,N,8,N,00,N 20250422,140223,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,1063,11,2,1.05,168280562,158603,52.92,1083,1083,1052,1367,737,1052,1061.02,1.83,0,-9091,1075,1063,1045,1033,1015,1069,1039,144,315,500,710,1,1,28878608,307,-3.74,0.56,12,0.55,-284.00,1893.00,1570,20240823,-32.29,765,20250331,38.95,1083,-1.85,20250422,765,38.95,20250331,1570,-32.29,20240823,765,38.95,20250331,0.35,Y,007120,500,144 억,,529222,N,N,8,N,00,N diff --git a/007160/price/prices-20250401.csv b/007160/price/prices-20250401.csv index 524abf8c700d..762f10fb27be 100644 --- a/007160/price/prices-20250401.csv +++ b/007160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160220,55,60.00,KOSPI,,,N,N,N,Y,60,N,37300,2450,2,7.03,1208830950,33156,367.83,34950,37500,34500,45300,24400,34850,36455.04,1.89,0,2227,35750,35300,34600,34150,33450,35525,34375,250,10450,5000,21600,50,1,5000000,1865,40.28,0.34,12,0.66,926.00,109865.00,79000,20241105,-52.78,31850,20250409,17.11,37750,-1.19,20250225,31850,17.11,20250409,79000,-52.78,20241105,31850,17.11,20250409,1.08,Y,007160,5000,250 억,,94294,N,N,1087,N,00,N +20250423,150224,55,60.00,KOSPI,,,N,N,N,Y,60,N,37200,2350,2,6.74,1149784550,31571,350.24,34950,37500,34500,45300,24400,34850,36419.01,1.89,0,2122,35750,35300,34600,34150,33450,35525,34375,250,10450,5000,21600,50,1,5000000,1860,40.17,0.34,12,0.63,926.00,109865.00,79000,20241105,-52.91,31850,20250409,16.80,37750,-1.46,20250225,31850,16.80,20250409,79000,-52.91,20241105,31850,16.80,20250409,1.08,Y,007160,5000,250 억,,94294,N,N,146,N,00,N +20250423,140224,55,60.00,KOSPI,,,N,N,N,Y,60,N,37300,2450,2,7.03,944758525,26074,289.26,34950,37500,34500,45300,24400,34850,36233.74,1.89,0,1029,35750,35300,34600,34150,33450,35525,34375,250,10450,5000,21600,50,1,5000000,1865,40.28,0.34,12,0.52,926.00,109865.00,79000,20241105,-52.78,31850,20250409,17.11,37750,-1.19,20250225,31850,17.11,20250409,79000,-52.78,20241105,31850,17.11,20250409,1.08,Y,007160,5000,250 억,,94294,N,N,146,N,00,N +20250423,130223,55,60.00,KOSPI,,,N,N,N,Y,60,N,37100,2250,2,6.46,672816650,18712,207.59,34950,37500,34500,45300,24400,34850,35956.43,1.89,0,802,35750,35300,34600,34150,33450,35525,34375,250,10450,5000,21600,50,1,5000000,1855,40.06,0.34,12,0.37,926.00,109865.00,79000,20241105,-53.04,31850,20250409,16.48,37750,-1.72,20250225,31850,16.48,20250409,79000,-53.04,20241105,31850,16.48,20250409,1.08,Y,007160,5000,250 억,,94294,N,N,146,N,00,N +20250423,120224,55,60.00,KOSPI,,,N,N,N,Y,60,N,35750,900,2,2.58,311744800,8839,98.06,34950,36050,34500,45300,24400,34850,35269.24,1.89,0,1244,35750,35300,34600,34150,33450,35525,34375,250,10450,5000,21600,50,1,5000000,1788,38.61,0.33,12,0.18,926.00,109865.00,79000,20241105,-54.75,31850,20250409,12.24,37750,-5.30,20250225,31850,12.24,20250409,79000,-54.75,20241105,31850,12.24,20250409,1.08,Y,007160,5000,250 억,,94294,N,N,146,N,00,N +20250423,110224,55,60.00,KOSPI,,,N,N,N,Y,60,N,35250,400,2,1.15,180346300,5153,57.17,34950,35400,34500,45300,24400,34850,34998.31,1.89,0,582,35750,35300,34600,34150,33450,35525,34375,250,10450,5000,21600,50,1,5000000,1763,38.07,0.32,12,0.10,926.00,109865.00,79000,20241105,-55.38,31850,20250409,10.68,37750,-6.62,20250225,31850,10.68,20250409,79000,-55.38,20241105,31850,10.68,20250409,1.08,Y,007160,5000,250 억,,94294,N,N,146,N,00,N +20250423,100224,55,60.00,KOSPI,,,N,N,N,Y,60,N,34650,-200,5,-0.57,91302450,2615,29.01,34950,35300,34550,45300,24400,34850,34914.89,1.89,0,481,35750,35300,34600,34150,33450,35525,34375,250,10450,5000,21600,50,1,5000000,1733,37.42,0.32,12,0.05,926.00,109865.00,79000,20241105,-56.14,31850,20250409,8.79,37750,-8.21,20250225,31850,8.79,20250409,79000,-56.14,20241105,31850,8.79,20250409,1.08,Y,007160,5000,250 억,,94294,N,N,146,N,00,N +20250423,090225,55,60.00,KOSPI,,,N,N,N,Y,60,N,35300,450,2,1.29,3495950,100,1.11,34950,35300,34950,45300,24400,34850,34959.50,1.89,0,2,35750,35300,34600,34150,33450,35525,34375,250,10450,5000,21600,50,1,5000000,1765,38.12,0.32,12,0.00,926.00,109865.00,79000,20241105,-55.32,31850,20250409,10.83,37750,-6.49,20250225,31850,10.83,20250409,79000,-55.32,20241105,31850,10.83,20250409,1.08,Y,007160,5000,250 억,,94294,N,N,146,N,00,N 20250422,160219,55,60.00,KOSPI,,,N,N,N,Y,60,N,34850,600,2,1.75,312346500,9014,342.35,34250,35050,33900,44500,24000,34250,34651.13,1.93,0,-2391,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1743,37.63,0.32,12,0.18,926.00,109865.00,79000,20241105,-55.89,31850,20250409,9.42,37750,-7.68,20250225,31850,9.42,20250409,79000,-55.89,20241105,31850,9.42,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,146,N,00,N 20250422,150223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34350,100,2,0.29,122485850,3580,135.97,34250,34450,33900,44500,24000,34250,34213.92,1.93,0,347,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1718,37.10,0.31,12,0.07,926.00,109865.00,79000,20241105,-56.52,31850,20250409,7.85,37750,-9.01,20250225,31850,7.85,20250409,79000,-56.52,20241105,31850,7.85,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N 20250422,140223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34250,0,3,0.00,115317800,3371,128.03,34250,34450,33900,44500,24000,34250,34208.78,1.93,0,255,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1713,36.99,0.31,12,0.07,926.00,109865.00,79000,20241105,-56.65,31850,20250409,7.54,37750,-9.27,20250225,31850,7.54,20250409,79000,-56.65,20241105,31850,7.54,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N diff --git a/007210/price/prices-20250401.csv b/007210/price/prices-20250401.csv index 225375f13fcf..a17b8472c612 100644 --- a/007210/price/prices-20250401.csv +++ b/007210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160221,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,2475,35,2,1.43,823816707,336025,131.07,2450,2495,2400,3170,1710,2440,2451.65,3.65,0,46435,2506,2472,2436,2402,2366,2455,2385,343,730,500,1750,5,1,66860000,1655,10.36,0.55,12,0.50,239.00,4472.00,2495,20250423,-0.80,1712,20241209,44.57,2495,-0.80,20250423,1820,35.99,20250102,2495,-0.80,20250423,1712,44.57,20241209,1.97,Y,007210,500,342 억,,2437895,N,N,16,N,00,N +20250423,150224,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,2480,40,2,1.64,754929217,308135,120.19,2450,2495,2400,3170,1710,2440,2450.00,3.65,0,38926,2506,2472,2436,2402,2366,2455,2385,343,730,500,1750,5,1,66860000,1658,10.38,0.55,12,0.46,239.00,4472.00,2495,20250423,-0.60,1712,20241209,44.86,2495,-0.60,20250423,1820,36.26,20250102,2495,-0.60,20250423,1712,44.86,20241209,1.97,Y,007210,500,342 억,,2437895,N,N,16,N,00,N +20250423,140224,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,2470,30,2,1.23,561924742,230277,89.82,2450,2475,2400,3170,1710,2440,2440.21,3.65,0,36716,2506,2472,2436,2402,2366,2455,2385,343,730,500,1750,5,1,66860000,1651,10.33,0.55,12,0.34,239.00,4472.00,2475,20250423,-0.20,1712,20241209,44.28,2475,-0.20,20250423,1820,35.71,20250102,2475,-0.20,20250423,1712,44.28,20241209,1.97,Y,007210,500,342 억,,2437895,N,N,16,N,00,N +20250423,130224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2460,20,2,0.82,464537457,190717,74.39,2450,2465,2400,3170,1710,2440,2435.74,3.65,0,26889,2506,2472,2436,2402,2366,2455,2385,343,730,500,1750,5,1,66860000,1645,10.29,0.55,12,0.29,239.00,4472.00,2470,20250422,-0.40,1712,20241209,43.69,2470,-0.40,20250422,1820,35.16,20250102,2470,-0.40,20250422,1712,43.69,20241209,1.97,Y,007210,500,342 억,,2437895,N,N,16,N,00,N +20250423,120224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2445,5,2,0.20,327801425,134998,52.66,2450,2460,2400,3170,1710,2440,2428.19,3.65,0,14230,2506,2472,2436,2402,2366,2455,2385,343,730,500,1750,5,1,66860000,1635,10.23,0.55,12,0.20,239.00,4472.00,2470,20250422,-1.01,1712,20241209,42.82,2470,-1.01,20250422,1820,34.34,20250102,2470,-1.01,20250422,1712,42.82,20241209,1.97,Y,007210,500,342 억,,2437895,N,N,16,N,00,N +20250423,110224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2430,-10,5,-0.41,266378690,109849,42.85,2450,2460,2400,3170,1710,2440,2424.95,3.65,0,4724,2506,2472,2436,2402,2366,2455,2385,343,730,500,1750,5,1,66860000,1625,10.17,0.54,12,0.16,239.00,4472.00,2470,20250422,-1.62,1712,20241209,41.94,2470,-1.62,20250422,1820,33.52,20250102,2470,-1.62,20250422,1712,41.94,20241209,1.97,Y,007210,500,342 억,,2437895,N,N,16,N,00,N +20250423,100225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2420,-20,5,-0.82,177603400,73045,28.49,2450,2460,2410,3170,1710,2440,2431.42,3.65,0,801,2506,2472,2436,2402,2366,2455,2385,343,730,500,1750,5,1,66860000,1618,10.13,0.54,12,0.11,239.00,4472.00,2470,20250422,-2.02,1712,20241209,41.36,2470,-2.02,20250422,1820,32.97,20250102,2470,-2.02,20250422,1712,41.36,20241209,1.97,Y,007210,500,342 억,,2437895,N,N,16,N,00,N +20250423,090226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2460,20,2,0.82,23159635,9485,3.70,2450,2460,2435,3170,1710,2440,2441.71,3.65,0,-849,2506,2472,2436,2402,2366,2455,2385,343,730,500,1750,5,1,66860000,1645,10.29,0.55,12,0.01,239.00,4472.00,2470,20250422,-0.40,1712,20241209,43.69,2470,-0.40,20250422,1820,35.16,20250102,2470,-0.40,20250422,1712,43.69,20241209,1.97,Y,007210,500,342 억,,2437895,N,N,16,N,00,N 20250422,160219,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,2440,-20,5,-0.81,618229462,255252,37.07,2470,2470,2400,3195,1725,2460,2422.03,3.69,0,-36696,2550,2505,2420,2375,2290,2527,2397,343,735,500,1770,5,1,66860000,1631,10.21,0.55,12,0.38,239.00,4472.00,2470,20250422,-1.21,1712,20241209,42.52,2470,-1.21,20250422,1820,34.07,20250102,2470,-1.21,20250422,1712,42.52,20241209,1.95,Y,007210,500,342 억,,2466291,N,N,16,N,00,N 20250422,150223,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,2435,-25,5,-1.02,573573232,236936,34.41,2470,2470,2400,3195,1725,2460,2420.79,3.69,0,-33852,2550,2505,2420,2375,2290,2527,2397,343,735,500,1770,5,1,66860000,1628,10.19,0.54,12,0.35,239.00,4472.00,2470,20250422,-1.42,1712,20241209,42.23,2470,-1.42,20250422,1820,33.79,20250102,2470,-1.42,20250422,1712,42.23,20241209,1.95,Y,007210,500,342 억,,2466291,N,N,14,N,00,N 20250422,140223,57,100.00,KOSPI,신고가,비금속,N,N,N,N, ,N,2425,-35,5,-1.42,528730607,218499,31.73,2470,2470,2400,3195,1725,2460,2419.83,3.69,0,-26471,2550,2505,2420,2375,2290,2527,2397,343,735,500,1770,5,1,66860000,1621,10.15,0.54,12,0.33,239.00,4472.00,2470,20250422,-1.82,1712,20241209,41.65,2470,-1.82,20250422,1820,33.24,20250102,2470,-1.82,20250422,1712,41.65,20241209,1.95,Y,007210,500,342 억,,2466291,N,N,14,N,00,N diff --git a/007280/price/prices-20250401.csv b/007280/price/prices-20250401.csv index d6717a177d61..61fcb9013669 100644 --- a/007280/price/prices-20250401.csv +++ b/007280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1867,4,2,0.21,89989530,48263,72.63,1864,1887,1860,2420,1305,1863,1864.57,0.87,0,4340,1901,1882,1864,1845,1827,1891,1854,304,557,500,1340,1,1,60813311,1135,-38.90,0.51,12,0.08,-48.00,3657.00,1940,20240523,-3.76,1218,20241209,53.28,1900,-1.74,20250417,1580,18.16,20250102,1940,-3.76,20240523,1218,53.28,20241209,0.10,Y,007280,500,304 억,,528203,N,N,3068,N,00,N +20250423,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1875,12,2,0.64,88186393,47298,71.18,1864,1887,1860,2420,1305,1863,1864.48,0.87,0,4823,1901,1882,1864,1845,1827,1891,1854,304,557,500,1340,1,1,60813311,1140,-39.06,0.51,12,0.08,-48.00,3657.00,1940,20240523,-3.35,1218,20241209,53.94,1900,-1.32,20250417,1580,18.67,20250102,1940,-3.35,20240523,1218,53.94,20241209,0.10,Y,007280,500,304 억,,528203,N,N,5349,N,00,N +20250423,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1868,5,2,0.27,50064310,26893,40.47,1864,1887,1860,2420,1305,1863,1861.61,0.87,0,721,1901,1882,1864,1845,1827,1891,1854,304,557,500,1340,1,1,60813311,1136,-38.92,0.51,12,0.04,-48.00,3657.00,1940,20240523,-3.71,1218,20241209,53.37,1900,-1.68,20250417,1580,18.23,20250102,1940,-3.71,20240523,1218,53.37,20241209,0.10,Y,007280,500,304 억,,528203,N,N,5349,N,00,N +20250423,130224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1864,1,2,0.05,44187522,23740,35.73,1864,1887,1860,2420,1305,1863,1861.31,0.87,0,-1484,1901,1882,1864,1845,1827,1891,1854,304,557,500,1340,1,1,60813311,1134,-38.83,0.51,12,0.04,-48.00,3657.00,1940,20240523,-3.92,1218,20241209,53.04,1900,-1.89,20250417,1580,17.97,20250102,1940,-3.92,20240523,1218,53.04,20241209,0.10,Y,007280,500,304 억,,528203,N,N,5349,N,00,N +20250423,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1860,-3,5,-0.16,44042139,23662,35.61,1864,1887,1860,2420,1305,1863,1861.30,0.87,0,-1412,1901,1882,1864,1845,1827,1891,1854,304,557,500,1340,1,1,60813311,1131,-38.75,0.51,12,0.04,-48.00,3657.00,1940,20240523,-4.12,1218,20241209,52.71,1900,-2.11,20250417,1580,17.72,20250102,1940,-4.12,20240523,1218,52.71,20241209,0.10,Y,007280,500,304 억,,528203,N,N,5349,N,00,N +20250423,110225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1860,-3,5,-0.16,41358738,22220,33.44,1864,1887,1860,2420,1305,1863,1861.33,0.87,0,-1658,1901,1882,1864,1845,1827,1891,1854,304,557,500,1340,1,1,60813311,1131,-38.75,0.51,12,0.04,-48.00,3657.00,1940,20240523,-4.12,1218,20241209,52.71,1900,-2.11,20250417,1580,17.72,20250102,1940,-4.12,20240523,1218,52.71,20241209,0.10,Y,007280,500,304 억,,528203,N,N,5349,N,00,N +20250423,100225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1861,-2,5,-0.11,25275393,13575,20.43,1864,1887,1860,2420,1305,1863,1861.91,0.87,0,-1416,1901,1882,1864,1845,1827,1891,1854,304,557,500,1340,1,1,60813311,1132,-38.77,0.51,12,0.02,-48.00,3657.00,1940,20240523,-4.07,1218,20241209,52.79,1900,-2.05,20250417,1580,17.78,20250102,1940,-4.07,20240523,1218,52.79,20241209,0.10,Y,007280,500,304 억,,528203,N,N,5349,N,00,N +20250423,090226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1887,24,2,1.29,143551,77,0.12,1864,1887,1864,2420,1305,1863,1864.30,0.87,0,-1,1901,1882,1864,1845,1827,1891,1854,304,557,500,1340,1,1,60813311,1148,-39.31,0.52,12,0.00,-48.00,3657.00,1940,20240523,-2.73,1218,20241209,54.93,1900,-0.68,20250417,1580,19.43,20250102,1940,-2.73,20240523,1218,54.93,20241209,0.10,Y,007280,500,304 억,,528203,N,N,5349,N,00,N 20250422,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1863,3,2,0.16,123840812,66446,320.45,1858,1883,1846,2415,1302,1860,1863.78,0.88,0,-4430,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1133,-38.81,0.51,12,0.11,-48.00,3657.00,1940,20240523,-3.97,1218,20241209,52.96,1900,-1.95,20250417,1580,17.91,20250102,1940,-3.97,20240523,1218,52.96,20241209,0.10,Y,007280,500,304 억,,532145,N,N,5349,N,00,N 20250422,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1863,3,2,0.16,96754194,51917,250.38,1858,1883,1846,2415,1302,1860,1863.63,0.88,0,-7657,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1133,-38.81,0.51,12,0.09,-48.00,3657.00,1940,20240523,-3.97,1218,20241209,52.96,1900,-1.95,20250417,1580,17.91,20250102,1940,-3.97,20240523,1218,52.96,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N 20250422,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1870,10,2,0.54,61787839,33160,159.92,1858,1883,1846,2415,1302,1860,1863.32,0.88,0,-8484,1900,1880,1855,1835,1810,1867,1822,304,555,500,1330,1,1,60813311,1137,-38.96,0.51,12,0.05,-48.00,3657.00,1940,20240523,-3.61,1218,20241209,53.53,1900,-1.58,20250417,1580,18.35,20250102,1940,-3.61,20240523,1218,53.53,20241209,0.10,Y,007280,500,304 억,,532145,N,N,16,N,00,N diff --git a/007310/price/prices-20250401.csv b/007310/price/prices-20250401.csv index 9ee55da8aa31..b1df2ea1fb18 100644 --- a/007310/price/prices-20250401.csv +++ b/007310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401000,-1000,5,-0.25,704337250,1757,107.86,400500,403000,399500,522000,281500,402000,400874.93,12.16,0,-541,407666,404832,402666,399832,397666,403750,398750,200,120000,5000,305520,500,1,4007830,16071,11.76,0.67,12,0.04,34108.00,595294.00,513000,20240613,-21.83,375500,20241114,6.79,429500,-6.64,20250321,376500,6.51,20250203,513000,-21.83,20240613,375500,6.79,20241114,0.07,Y,007310,5000,200 억,,487180,N,N,212,N,00,N +20250423,150225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-500,5,-0.12,581588500,1451,89.07,400500,403000,399500,522000,281500,402000,400819.09,12.16,0,-482,407666,404832,402666,399832,397666,403750,398750,200,120000,5000,305520,500,1,4007830,16091,11.77,0.67,12,0.04,34108.00,595294.00,513000,20240613,-21.73,375500,20241114,6.92,429500,-6.52,20250321,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.07,Y,007310,5000,200 억,,487180,N,N,311,N,00,N +20250423,140225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401000,-1000,5,-0.25,453601000,1132,69.49,400500,403000,399500,522000,281500,402000,400707.60,12.16,0,-480,407666,404832,402666,399832,397666,403750,398750,200,120000,5000,305520,500,1,4007830,16071,11.76,0.67,12,0.03,34108.00,595294.00,513000,20240613,-21.83,375500,20241114,6.79,429500,-6.64,20250321,376500,6.51,20250203,513000,-21.83,20240613,375500,6.79,20241114,0.07,Y,007310,5000,200 억,,487180,N,N,311,N,00,N +20250423,130224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-500,5,-0.12,396692500,990,60.77,400500,403000,399500,522000,281500,402000,400699.49,12.16,0,-439,407666,404832,402666,399832,397666,403750,398750,200,120000,5000,305520,500,1,4007830,16091,11.77,0.67,12,0.02,34108.00,595294.00,513000,20240613,-21.73,375500,20241114,6.92,429500,-6.52,20250321,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.07,Y,007310,5000,200 억,,487180,N,N,311,N,00,N +20250423,120225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401000,-1000,5,-0.25,347773750,868,53.28,400500,403000,399500,522000,281500,402000,400661.00,12.16,0,-420,407666,404832,402666,399832,397666,403750,398750,200,120000,5000,305520,500,1,4007830,16071,11.76,0.67,12,0.02,34108.00,595294.00,513000,20240613,-21.83,375500,20241114,6.79,429500,-6.64,20250321,376500,6.51,20250203,513000,-21.83,20240613,375500,6.79,20241114,0.07,Y,007310,5000,200 억,,487180,N,N,311,N,00,N +20250423,110225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400500,-1500,5,-0.37,298052750,744,45.67,400500,403000,399500,522000,281500,402000,400608.53,12.16,0,-365,407666,404832,402666,399832,397666,403750,398750,200,120000,5000,305520,500,1,4007830,16051,11.74,0.67,12,0.02,34108.00,595294.00,513000,20240613,-21.93,375500,20241114,6.66,429500,-6.75,20250321,376500,6.37,20250203,513000,-21.93,20240613,375500,6.66,20241114,0.07,Y,007310,5000,200 억,,487180,N,N,311,N,00,N +20250423,100225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401000,-1000,5,-0.25,215245500,537,32.97,400500,403000,400000,522000,281500,402000,400829.61,12.16,0,-268,407666,404832,402666,399832,397666,403750,398750,200,120000,5000,305520,500,1,4007830,16071,11.76,0.67,12,0.01,34108.00,595294.00,513000,20240613,-21.83,375500,20241114,6.79,429500,-6.64,20250321,376500,6.51,20250203,513000,-21.83,20240613,375500,6.79,20241114,0.07,Y,007310,5000,200 억,,487180,N,N,311,N,00,N +20250423,090226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403000,1000,2,0.25,32886000,82,5.03,400500,403000,400500,522000,281500,402000,401048.78,12.16,0,-5,407666,404832,402666,399832,397666,403750,398750,200,120000,5000,305520,500,1,4007830,16152,11.82,0.68,12,0.00,34108.00,595294.00,513000,20240613,-21.44,375500,20241114,7.32,429500,-6.17,20250321,376500,7.04,20250203,513000,-21.44,20240613,375500,7.32,20241114,0.07,Y,007310,5000,200 억,,487180,N,N,311,N,00,N 20250422,160220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,-2000,5,-0.50,654997500,1629,230.08,405500,405500,400500,525000,283000,404000,402085.69,12.15,0,289,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16111,11.79,0.68,12,0.04,34108.00,595294.00,513000,20240613,-21.64,375500,20241114,7.06,429500,-6.40,20250321,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,311,N,00,N 20250422,150224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-2500,5,-0.62,526412500,1309,184.89,405500,405500,401000,525000,283000,404000,402148.59,12.15,0,253,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16091,11.77,0.67,12,0.03,34108.00,595294.00,513000,20240613,-21.73,375500,20241114,6.92,429500,-6.52,20250321,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N 20250422,140224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,-2000,5,-0.50,417530500,1038,146.61,405500,405500,401000,525000,283000,404000,402245.18,12.15,0,167,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16111,11.79,0.68,12,0.03,34108.00,595294.00,513000,20240613,-21.64,375500,20241114,7.06,429500,-6.40,20250321,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N diff --git a/007330/price/prices-20250401.csv b/007330/price/prices-20250401.csv index 455fd489b89d..e295f4c0174f 100644 --- a/007330/price/prices-20250401.csv +++ b/007330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8310,0,3,0.00,383242280,46032,53.25,8350,8430,8250,10800,5820,8310,8325.61,0.63,0,3635,8616,8462,8366,8212,8116,8415,8165,151,2490,1000,6310,10,1,15082800,1253,15.92,0.38,12,0.31,522.00,21672.00,10700,20241216,-22.34,7570,20240806,9.78,9670,-14.06,20250418,7680,8.20,20250404,10700,-22.34,20241216,7570,9.78,20240806,0.80,Y,007330,1000,150 억,,94301,N,N,742,N,00,N +20250423,150225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8310,0,3,0.00,359929425,43228,50.01,8350,8430,8250,10800,5820,8310,8326.30,0.63,0,3437,8616,8462,8366,8212,8116,8415,8165,151,2490,1000,6310,10,1,15082800,1253,15.92,0.38,12,0.29,522.00,21672.00,10700,20241216,-22.34,7570,20240806,9.78,9670,-14.06,20250418,7680,8.20,20250404,10700,-22.34,20241216,7570,9.78,20240806,0.80,Y,007330,1000,150 억,,94301,N,N,675,N,00,N +20250423,140225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8320,10,2,0.12,319385995,38359,44.37,8350,8430,8250,10800,5820,8310,8326.23,0.63,0,3120,8616,8462,8366,8212,8116,8415,8165,151,2490,1000,6310,10,1,15082800,1255,15.94,0.38,12,0.25,522.00,21672.00,10700,20241216,-22.24,7570,20240806,9.91,9670,-13.96,20250418,7680,8.33,20250404,10700,-22.24,20241216,7570,9.91,20240806,0.80,Y,007330,1000,150 억,,94301,N,N,675,N,00,N +20250423,130225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8310,0,3,0.00,294497375,35369,40.92,8350,8430,8250,10800,5820,8310,8326.43,0.63,0,2779,8616,8462,8366,8212,8116,8415,8165,151,2490,1000,6310,10,1,15082800,1253,15.92,0.38,12,0.23,522.00,21672.00,10700,20241216,-22.34,7570,20240806,9.78,9670,-14.06,20250418,7680,8.20,20250404,10700,-22.34,20241216,7570,9.78,20240806,0.80,Y,007330,1000,150 억,,94301,N,N,675,N,00,N +20250423,120225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8310,0,3,0.00,258487685,31034,35.90,8350,8430,8250,10800,5820,8310,8329.18,0.63,0,2060,8616,8462,8366,8212,8116,8415,8165,151,2490,1000,6310,10,1,15082800,1253,15.92,0.38,12,0.21,522.00,21672.00,10700,20241216,-22.34,7570,20240806,9.78,9670,-14.06,20250418,7680,8.20,20250404,10700,-22.34,20241216,7570,9.78,20240806,0.80,Y,007330,1000,150 억,,94301,N,N,675,N,00,N +20250423,110225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8320,10,2,0.12,241780300,29024,33.58,8350,8430,8250,10800,5820,8310,8330.36,0.63,0,1884,8616,8462,8366,8212,8116,8415,8165,151,2490,1000,6310,10,1,15082800,1255,15.94,0.38,12,0.19,522.00,21672.00,10700,20241216,-22.24,7570,20240806,9.91,9670,-13.96,20250418,7680,8.33,20250404,10700,-22.24,20241216,7570,9.91,20240806,0.80,Y,007330,1000,150 억,,94301,N,N,675,N,00,N +20250423,100225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8290,-20,5,-0.24,112882960,13600,15.73,8350,8400,8250,10800,5820,8310,8300.22,0.63,0,1539,8616,8462,8366,8212,8116,8415,8165,151,2490,1000,6310,10,1,15082800,1250,15.88,0.38,12,0.09,522.00,21672.00,10700,20241216,-22.52,7570,20240806,9.51,9670,-14.27,20250418,7680,7.94,20250404,10700,-22.52,20241216,7570,9.51,20240806,0.80,Y,007330,1000,150 억,,94301,N,N,675,N,00,N +20250423,090227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8390,80,2,0.96,8656040,1035,1.20,8350,8400,8310,10800,5820,8310,8363.32,0.63,0,-122,8616,8462,8366,8212,8116,8415,8165,151,2490,1000,6310,10,1,15082800,1265,16.07,0.39,12,0.01,522.00,21672.00,10700,20241216,-21.59,7570,20240806,10.83,9670,-13.24,20250418,7680,9.24,20250404,10700,-21.59,20241216,7570,10.83,20240806,0.80,Y,007330,1000,150 억,,94301,N,N,675,N,00,N 20250422,160220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8310,-10,5,-0.12,720703805,85973,64.21,8390,8520,8270,10810,5830,8320,8382.94,0.65,0,-3598,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1253,15.92,0.38,12,0.57,522.00,21672.00,10700,20241216,-22.34,7570,20240806,9.78,9670,-14.06,20250418,7680,8.20,20250404,10700,-22.34,20241216,7570,9.78,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,675,N,00,N 20250422,150224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8320,0,3,0.00,651429825,77613,57.97,8390,8520,8290,10810,5830,8320,8393.32,0.65,0,-3411,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1255,15.94,0.38,12,0.51,522.00,21672.00,10700,20241216,-22.24,7570,20240806,9.91,9670,-13.96,20250418,7680,8.33,20250404,10700,-22.24,20241216,7570,9.91,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N 20250422,140224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8340,20,2,0.24,595790845,70920,52.97,8390,8520,8290,10810,5830,8320,8400.90,0.65,0,-3877,8533,8426,8363,8256,8193,8395,8225,151,2490,1000,6320,10,1,15082800,1258,15.98,0.38,12,0.47,522.00,21672.00,10700,20241216,-22.06,7570,20240806,10.17,9670,-13.75,20250418,7680,8.59,20250404,10700,-22.06,20241216,7570,10.17,20240806,0.42,Y,007330,1000,150 억,,97899,N,N,1599,N,00,N diff --git a/007340/price/prices-20250401.csv b/007340/price/prices-20250401.csv index be2ae18ea4d1..ce20a5440e1d 100644 --- a/007340/price/prices-20250401.csv +++ b/007340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23600,400,2,1.72,2727998525,118100,226.51,23700,23700,22850,30150,16250,23200,23099.01,4.95,0,29430,23566,23382,23116,22932,22666,23475,23025,61,6950,100,17160,50,1,58510865,13809,4.38,0.78,12,0.20,5383.00,30093.00,24300,20250421,-2.88,15562,20240419,51.65,24300,-2.88,20250421,18230,29.46,20250103,104400,-77.39,20240924,17160,37.53,20241023,0.68,Y,007340,100,60 억,,2898201,N,N,1441,N,00,N +20250423,150225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23100,-100,5,-0.43,2374326175,103023,197.59,23700,23700,22850,30150,16250,23200,23046.56,4.95,0,34098,23566,23382,23116,22932,22666,23475,23025,61,6950,100,17160,50,1,58510865,13516,4.29,0.77,12,0.18,5383.00,30093.00,24300,20250421,-4.94,15562,20240419,48.44,24300,-4.94,20250421,18230,26.71,20250103,104400,-77.87,20240924,17160,34.62,20241023,0.68,Y,007340,100,60 억,,2898201,N,N,4668,N,00,N +20250423,140226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23150,-50,5,-0.22,1772101975,76841,147.38,23700,23700,22850,30150,16250,23200,23061.93,4.95,0,23151,23566,23382,23116,22932,22666,23475,23025,61,6950,100,17160,50,1,58510865,13545,4.30,0.77,12,0.13,5383.00,30093.00,24300,20250421,-4.73,15562,20240419,48.76,24300,-4.73,20250421,18230,26.99,20250103,104400,-77.83,20240924,17160,34.91,20241023,0.68,Y,007340,100,60 억,,2898201,N,N,4668,N,00,N +20250423,130225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23050,-150,5,-0.65,1274974375,55248,105.96,23700,23700,22850,30150,16250,23200,23077.29,4.95,0,12558,23566,23382,23116,22932,22666,23475,23025,61,6950,100,17160,50,1,58510865,13487,4.28,0.77,12,0.09,5383.00,30093.00,24300,20250421,-5.14,15562,20240419,48.12,24300,-5.14,20250421,18230,26.44,20250103,104400,-77.92,20240924,17160,34.32,20241023,0.68,Y,007340,100,60 억,,2898201,N,N,4668,N,00,N +20250423,120225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23000,-200,5,-0.86,869620675,37607,72.13,23700,23700,22900,30150,16250,23200,23123.90,4.95,0,4016,23566,23382,23116,22932,22666,23475,23025,61,6950,100,17160,50,1,58510865,13457,4.27,0.76,12,0.06,5383.00,30093.00,24300,20250421,-5.35,15562,20240419,47.80,24300,-5.35,20250421,18230,26.17,20250103,104400,-77.97,20240924,17160,34.03,20241023,0.68,Y,007340,100,60 억,,2898201,N,N,4668,N,00,N +20250423,110226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23150,-50,5,-0.22,555486550,23950,45.93,23700,23700,22950,30150,16250,23200,23193.59,4.95,0,3556,23566,23382,23116,22932,22666,23475,23025,61,6950,100,17160,50,1,58510865,13545,4.30,0.77,12,0.04,5383.00,30093.00,24300,20250421,-4.73,15562,20240419,48.76,24300,-4.73,20250421,18230,26.99,20250103,104400,-77.83,20240924,17160,34.91,20241023,0.68,Y,007340,100,60 억,,2898201,N,N,4668,N,00,N +20250423,100226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23350,150,2,0.65,356940900,15389,29.52,23700,23700,22950,30150,16250,23200,23194.55,4.95,0,93,23566,23382,23116,22932,22666,23475,23025,61,6950,100,17160,50,1,58510865,13662,4.34,0.78,12,0.03,5383.00,30093.00,24300,20250421,-3.91,15562,20240419,50.04,24300,-3.91,20250421,18230,28.09,20250103,104400,-77.63,20240924,17160,36.07,20241023,0.68,Y,007340,100,60 억,,2898201,N,N,4668,N,00,N +20250423,090227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23350,150,2,0.65,26463900,1129,2.17,23700,23700,23300,30150,16250,23200,23440.12,4.95,0,-423,23566,23382,23116,22932,22666,23475,23025,61,6950,100,17160,50,1,58510865,13662,4.34,0.78,12,0.00,5383.00,30093.00,24300,20250421,-3.91,15562,20240419,50.04,24300,-3.91,20250421,18230,28.09,20250103,104400,-77.63,20240924,17160,36.07,20241023,0.68,Y,007340,100,60 억,,2898201,N,N,4668,N,00,N 20250422,160220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23200,-100,5,-0.43,1204023275,52139,49.92,22950,23300,22850,30250,16350,23300,23092.55,4.93,0,5514,25000,24150,23450,22600,21900,23800,22250,61,6950,100,17240,50,1,58510865,13575,4.31,0.77,12,0.09,5383.00,30093.00,24300,20250421,-4.53,15562,20240419,49.08,24300,-4.53,20250421,18230,27.26,20250103,104400,-77.78,20240924,17160,35.20,20241023,0.69,Y,007340,100,60 억,,2883127,N,N,4668,N,00,N 20250422,150224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23100,-200,5,-0.86,1061475125,45974,44.02,22950,23300,22850,30250,16350,23300,23088.57,4.93,0,3055,25000,24150,23450,22600,21900,23800,22250,61,6950,100,17240,50,1,58510865,13516,4.29,0.77,12,0.08,5383.00,30093.00,24300,20250421,-4.94,15562,20240419,48.44,24300,-4.94,20250421,18230,26.71,20250103,104400,-77.87,20240924,17160,34.62,20241023,0.69,Y,007340,100,60 억,,2883127,N,N,3749,N,00,N 20250422,140224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,23000,-300,5,-1.29,806990050,34934,33.45,22950,23300,22850,30250,16350,23300,23100.39,4.93,0,1296,25000,24150,23450,22600,21900,23800,22250,61,6950,100,17240,50,1,58510865,13457,4.27,0.76,12,0.06,5383.00,30093.00,24300,20250421,-5.35,15562,20240419,47.80,24300,-5.35,20250421,18230,26.17,20250103,104400,-77.97,20240924,17160,34.03,20241023,0.69,Y,007340,100,60 억,,2883127,N,N,3749,N,00,N diff --git a/007370/price/prices-20250401.csv b/007370/price/prices-20250401.csv index a77f1d587968..ca5db9fa9c47 100644 --- a/007370/price/prices-20250401.csv +++ b/007370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,20,2,0.33,298745620,49059,52.75,6110,6130,6050,7930,4270,6100,6089.52,3.73,0,6093,6206,6152,6066,6012,5926,6180,6040,65,1830,500,4020,10,1,13001226,796,2.61,0.62,12,0.38,2347.00,9922.00,8840,20250108,-30.77,4860,20240805,25.93,8840,-30.77,20250108,5600,9.29,20250403,8840,-30.77,20250108,4860,25.93,20240805,3.61,Y,007370,500,65 억,,484847,N,N,996,N,00,N +20250423,150226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,10,2,0.16,286579730,47071,50.61,6110,6130,6050,7930,4270,6100,6088.24,3.73,0,5886,6206,6152,6066,6012,5926,6180,6040,65,1830,500,4020,10,1,13001226,794,2.60,0.62,12,0.36,2347.00,9922.00,8840,20250108,-30.88,4860,20240805,25.72,8840,-30.88,20250108,5600,9.11,20250403,8840,-30.88,20250108,4860,25.72,20240805,3.61,Y,007370,500,65 억,,484847,N,N,1723,N,00,N +20250423,140226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-20,5,-0.33,208558110,34281,36.86,6110,6130,6050,7930,4270,6100,6083.78,3.73,0,-436,6206,6152,6066,6012,5926,6180,6040,65,1830,500,4020,10,1,13001226,790,2.59,0.61,12,0.26,2347.00,9922.00,8840,20250108,-31.22,4860,20240805,25.10,8840,-31.22,20250108,5600,8.57,20250403,8840,-31.22,20250108,4860,25.10,20240805,3.61,Y,007370,500,65 억,,484847,N,N,1723,N,00,N +20250423,130225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-40,5,-0.66,166064850,27282,29.33,6110,6130,6050,7930,4270,6100,6086.97,3.73,0,-2522,6206,6152,6066,6012,5926,6180,6040,65,1830,500,4020,10,1,13001226,788,2.58,0.61,12,0.21,2347.00,9922.00,8840,20250108,-31.45,4860,20240805,24.69,8840,-31.45,20250108,5600,8.21,20250403,8840,-31.45,20250108,4860,24.69,20240805,3.61,Y,007370,500,65 억,,484847,N,N,1723,N,00,N +20250423,120226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-20,5,-0.33,133572120,21927,23.58,6110,6130,6050,7930,4270,6100,6091.67,3.73,0,-2260,6206,6152,6066,6012,5926,6180,6040,65,1830,500,4020,10,1,13001226,790,2.59,0.61,12,0.17,2347.00,9922.00,8840,20250108,-31.22,4860,20240805,25.10,8840,-31.22,20250108,5600,8.57,20250403,8840,-31.22,20250108,4860,25.10,20240805,3.61,Y,007370,500,65 억,,484847,N,N,1723,N,00,N +20250423,110226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,0,3,0.00,115433855,18944,20.37,6110,6130,6050,7930,4270,6100,6093.43,3.73,0,-2339,6206,6152,6066,6012,5926,6180,6040,65,1830,500,4020,10,1,13001226,793,2.60,0.61,12,0.15,2347.00,9922.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5600,8.93,20250403,8840,-31.00,20250108,4860,25.51,20240805,3.61,Y,007370,500,65 억,,484847,N,N,1723,N,00,N +20250423,100226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-20,5,-0.33,96629790,15856,17.05,6110,6130,6050,7930,4270,6100,6094.21,3.73,0,-2580,6206,6152,6066,6012,5926,6180,6040,65,1830,500,4020,10,1,13001226,790,2.59,0.61,12,0.12,2347.00,9922.00,8840,20250108,-31.22,4860,20240805,25.10,8840,-31.22,20250108,5600,8.57,20250403,8840,-31.22,20250108,4860,25.10,20240805,3.61,Y,007370,500,65 억,,484847,N,N,1723,N,00,N +20250423,090227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-10,5,-0.16,22411410,3682,3.96,6110,6120,6050,7930,4270,6100,6086.75,3.73,0,-999,6206,6152,6066,6012,5926,6180,6040,65,1830,500,4020,10,1,13001226,792,2.59,0.61,12,0.03,2347.00,9922.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5600,8.75,20250403,8840,-31.11,20250108,4860,25.31,20240805,3.61,Y,007370,500,65 억,,484847,N,N,1723,N,00,N 20250422,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,90,2,1.50,564294090,92941,120.31,6020,6120,5980,7810,4210,6010,6071.53,3.74,0,-3425,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,793,2.60,0.61,12,0.71,2347.00,9922.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5600,8.93,20250403,8840,-31.00,20250108,4860,25.51,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1723,N,00,N 20250422,150225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,70,2,1.16,497407900,81953,106.09,6020,6120,5980,7810,4210,6010,6069.43,3.74,0,-6091,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,790,2.59,0.61,12,0.63,2347.00,9922.00,8840,20250108,-31.22,4860,20240805,25.10,8840,-31.22,20250108,5600,8.57,20250403,8840,-31.22,20250108,4860,25.10,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N 20250422,140225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,80,2,1.33,465057580,76621,99.18,6020,6120,5980,7810,4210,6010,6069.58,3.74,0,-5331,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,792,2.59,0.61,12,0.59,2347.00,9922.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5600,8.75,20250403,8840,-31.11,20250108,4860,25.31,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N diff --git a/007390/price/prices-20250401.csv b/007390/price/prices-20250401.csv index 829e863cf10e..bd0199d0dd35 100644 --- a/007390/price/prices-20250401.csv +++ b/007390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160222,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,30500,-2750,5,-8.27,168854149575,5190673,150.82,34000,35700,30250,43200,23300,33250,32530.13,8.16,0,-289170,36583,34916,31583,29916,26583,35750,30750,322,9950,500,23940,50,1,64357156,19629,1605.26,30.38,12,8.07,19.00,1004.00,35700,20250423,-14.57,8310,20240419,267.03,35700,-14.57,20250423,15260,99.87,20250314,35700,-14.57,20250423,8540,257.14,20240425,0.11,Y,007390,500,321 억,,5250420,N,N,461597,N,00,N +20250423,150226,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,30600,-2650,5,-7.97,164095721950,5034890,146.29,34000,35700,30250,43200,23300,33250,32591.12,8.16,0,-304078,36583,34916,31583,29916,26583,35750,30750,322,9950,500,23940,50,1,64357156,19693,1610.53,30.48,12,7.82,19.00,1004.00,35700,20250423,-14.29,8310,20240419,268.23,35700,-14.29,20250423,15260,100.52,20250314,35700,-14.29,20250423,8540,258.31,20240425,0.11,Y,007390,500,321 억,,5250420,N,N,1076,N,00,N +20250423,140226,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,31650,-1600,5,-4.81,154560896150,4729147,137.41,34000,35700,30250,43200,23300,33250,32682.06,8.16,0,-285376,36583,34916,31583,29916,26583,35750,30750,322,9950,500,23940,50,1,64357156,20369,1665.79,31.52,12,7.35,19.00,1004.00,35700,20250423,-11.34,8310,20240419,280.87,35700,-11.34,20250423,15260,107.40,20250314,35700,-11.34,20250423,8540,270.61,20240425,0.11,Y,007390,500,321 억,,5250420,N,N,1076,N,00,N +20250423,130225,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,30800,-2450,5,-7.37,144067315450,4392993,127.64,34000,35700,30250,43200,23300,33250,32794.32,8.16,0,-228407,36583,34916,31583,29916,26583,35750,30750,322,9950,500,23940,50,1,64357156,19822,1621.05,30.68,12,6.83,19.00,1004.00,35700,20250423,-13.73,8310,20240419,270.64,35700,-13.73,20250423,15260,101.83,20250314,35700,-13.73,20250423,8540,260.66,20240425,0.11,Y,007390,500,321 억,,5250420,N,N,1076,N,00,N +20250423,120226,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,30900,-2350,5,-7.07,140099745875,4263714,123.89,34000,35700,30250,43200,23300,33250,32858.19,8.16,0,-195673,36583,34916,31583,29916,26583,35750,30750,322,9950,500,23940,50,1,64357156,19886,1626.32,30.78,12,6.63,19.00,1004.00,35700,20250423,-13.45,8310,20240419,271.84,35700,-13.45,20250423,15260,102.49,20250314,35700,-13.45,20250423,8540,261.83,20240425,0.11,Y,007390,500,321 억,,5250420,N,N,1076,N,00,N +20250423,110226,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,30650,-2600,5,-7.82,133296911325,4042373,117.46,34000,35700,30250,43200,23300,33250,32974.60,8.16,0,-143923,36583,34916,31583,29916,26583,35750,30750,322,9950,500,23940,50,1,64357156,19725,1613.16,30.53,12,6.28,19.00,1004.00,35700,20250423,-14.15,8310,20240419,268.83,35700,-14.15,20250423,15260,100.85,20250314,35700,-14.15,20250423,8540,258.90,20240425,0.11,Y,007390,500,321 억,,5250420,N,N,1076,N,00,N +20250423,100226,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,31425,-1825,5,-5.49,112260529800,3358405,97.58,34000,35700,31250,43200,23300,33250,33426.98,8.16,0,-2473,36583,34916,31583,29916,26583,35750,30750,322,9950,500,23940,50,1,64357156,20224,1653.95,31.30,12,5.22,19.00,1004.00,35700,20250423,-11.97,8310,20240419,278.16,35700,-11.97,20250423,15260,105.93,20250314,35700,-11.97,20250423,8540,267.97,20240425,0.11,Y,007390,500,321 억,,5250420,N,N,1076,N,00,N +20250423,090228,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,33750,500,2,1.50,18201863900,549473,15.97,34000,34050,31750,43200,23300,33250,33124.99,8.16,0,10791,36583,34916,31583,29916,26583,35750,30750,322,9950,500,23940,50,1,64357156,21721,1776.32,33.62,12,0.85,19.00,1004.00,34050,20250423,-0.88,8310,20240419,306.14,34050,-0.88,20250423,15260,121.17,20250314,34050,-0.88,20250423,8540,295.20,20240425,0.11,Y,007390,500,321 억,,5250420,N,N,1076,N,00,N 20250422,160221,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,33250,7650,1,29.88,109541264125,3441624,501.95,29250,33250,28250,33250,17950,25600,31828.39,8.06,0,44725,28166,26882,26016,24732,23866,26450,24300,322,7650,500,18430,50,1,64357156,21399,1750.00,33.12,12,5.35,19.00,1004.00,33250,20250422,0.00,8310,20240419,300.12,33250,0.00,20250422,15260,117.89,20250314,33250,0.00,20250422,8420,294.89,20240422,0.11,N,007390,500,321 억,,5188811,N,N,1076,N,00,N 20250422,150225,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,33250,7650,1,29.88,109121449625,3428998,500.11,29250,33250,28250,33250,17950,25600,31823.16,8.06,0,45553,28166,26882,26016,24732,23866,26450,24300,322,7650,500,18430,50,1,64357156,21399,1750.00,33.12,12,5.33,19.00,1004.00,33250,20250422,0.00,8310,20240419,300.12,33250,0.00,20250422,15260,117.89,20250314,33250,0.00,20250422,8420,294.89,20240422,0.11,N,007390,500,321 억,,5188811,N,N,79209,N,00,N 20250422,140225,55,60.00,KSQ150,신고가,제약,N,N,N,Y,60,N,33250,7650,1,29.88,108998790375,3425309,499.57,29250,33250,28250,33250,17950,25600,31821.62,8.06,0,46260,28166,26882,26016,24732,23866,26450,24300,322,7650,500,18430,50,1,64357156,21399,1750.00,33.12,12,5.32,19.00,1004.00,33250,20250422,0.00,8310,20240419,300.12,33250,0.00,20250422,15260,117.89,20250314,33250,0.00,20250422,8420,294.89,20240422,0.11,N,007390,500,321 억,,5188811,N,N,79209,N,00,N diff --git a/007460/price/prices-20250401.csv b/007460/price/prices-20250401.csv index 6d2275534cbc..faa99389187d 100644 --- a/007460/price/prices-20250401.csv +++ b/007460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,745,15,2,2.05,3400236792,4505741,316.15,740,784,732,949,511,730,754.67,7.48,0,475844,758,743,734,719,710,739,715,1559,219,500,510,1,1,311826676,2323,-3.90,0.88,12,1.44,-191.00,844.00,1880,20240412,-60.37,658,20250409,13.22,878,-15.15,20250107,658,13.22,20250409,1794,-58.47,20240822,658,13.22,20250409,1.38,Y,007460,500,1559 억,,23320061,N,N,104445,N,00,N +20250423,150226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,747,17,2,2.33,2960883640,3915321,274.73,740,784,732,949,511,730,756.23,7.48,0,508381,758,743,734,719,710,739,715,1559,219,500,510,1,1,311826676,2329,-3.91,0.89,12,1.26,-191.00,844.00,1880,20240412,-60.27,658,20250409,13.53,878,-14.92,20250107,658,13.53,20250409,1794,-58.36,20240822,658,13.53,20250409,1.38,Y,007460,500,1559 억,,23320061,N,N,42701,N,00,N +20250423,140226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,20,2,2.74,2753558833,3638080,255.27,740,784,732,949,511,730,756.87,7.48,0,486148,758,743,734,719,710,739,715,1559,219,500,510,1,1,311826676,2339,-3.93,0.89,12,1.17,-191.00,844.00,1880,20240412,-60.11,658,20250409,13.98,878,-14.58,20250107,658,13.98,20250409,1794,-58.19,20240822,658,13.98,20250409,1.38,Y,007460,500,1559 억,,23320061,N,N,42701,N,00,N +20250423,130226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,752,22,2,3.01,2473539511,3264571,229.06,740,784,732,949,511,730,757.69,7.48,0,462550,758,743,734,719,710,739,715,1559,219,500,510,1,1,311826676,2345,-3.94,0.89,12,1.05,-191.00,844.00,1880,20240412,-60.00,658,20250409,14.29,878,-14.35,20250107,658,14.29,20250409,1794,-58.08,20240822,658,14.29,20250409,1.38,Y,007460,500,1559 억,,23320061,N,N,42701,N,00,N +20250423,120226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,755,25,2,3.42,2362003719,3116929,218.71,740,784,732,949,511,730,757.80,7.48,0,476392,758,743,734,719,710,739,715,1559,219,500,510,1,1,311826676,2354,-3.95,0.89,12,1.00,-191.00,844.00,1880,20240412,-59.84,658,20250409,14.74,878,-14.01,20250107,658,14.74,20250409,1794,-57.92,20240822,658,14.74,20250409,1.38,Y,007460,500,1559 억,,23320061,N,N,42701,N,00,N +20250423,110226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,751,21,2,2.88,2144970311,2827118,198.37,740,784,732,949,511,730,758.71,7.48,0,518738,758,743,734,719,710,739,715,1559,219,500,510,1,1,311826676,2342,-3.93,0.89,12,0.91,-191.00,844.00,1880,20240412,-60.05,658,20250409,14.13,878,-14.46,20250107,658,14.13,20250409,1794,-58.14,20240822,658,14.13,20250409,1.38,Y,007460,500,1559 억,,23320061,N,N,42701,N,00,N +20250423,100227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,764,34,2,4.66,804538968,1070977,75.15,740,770,732,949,511,730,751.22,7.48,0,204861,758,743,734,719,710,739,715,1559,219,500,510,1,1,311826676,2382,-4.00,0.91,12,0.34,-191.00,844.00,1880,20240412,-59.36,658,20250409,16.11,878,-12.98,20250107,658,16.11,20250409,1794,-57.41,20240822,658,16.11,20250409,1.38,Y,007460,500,1559 억,,23320061,N,N,42701,N,00,N +20250423,090228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,739,9,2,1.23,15661234,21177,1.49,740,742,736,949,511,730,739.54,7.48,0,1611,758,743,734,719,710,739,715,1559,219,500,510,1,1,311826676,2304,-3.87,0.88,12,0.01,-191.00,844.00,1880,20240412,-60.69,658,20250409,12.31,878,-15.83,20250107,658,12.31,20250409,1794,-58.81,20240822,658,12.31,20250409,1.38,Y,007460,500,1559 억,,23320061,N,N,42701,N,00,N 20250422,160221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,730,-20,5,-2.67,1042676519,1419777,132.92,741,749,725,975,525,750,734.40,7.56,0,-250405,770,759,751,740,732,765,746,1559,225,500,520,1,1,311826676,2276,-3.82,0.86,12,0.46,-191.00,844.00,1880,20240412,-61.17,658,20250409,10.94,878,-16.86,20250107,658,10.94,20250409,1794,-59.31,20240822,658,10.94,20250409,1.35,Y,007460,500,1559 억,,23559809,N,N,42701,N,00,N 20250422,150225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,732,-18,5,-2.40,906010409,1231916,115.33,741,749,727,975,525,750,735.45,7.56,0,-239633,770,759,751,740,732,765,746,1559,225,500,520,1,1,311826676,2283,-3.83,0.87,12,0.40,-191.00,844.00,1880,20240412,-61.06,658,20250409,11.25,878,-16.63,20250107,658,11.25,20250409,1794,-59.20,20240822,658,11.25,20250409,1.35,Y,007460,500,1559 억,,23559809,N,N,59763,N,00,N 20250422,140225,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,735,-15,5,-2.00,743635074,1009805,94.53,741,749,727,975,525,750,736.41,7.56,0,-233536,770,759,751,740,732,765,746,1559,225,500,520,1,1,311826676,2292,-3.85,0.87,12,0.32,-191.00,844.00,1880,20240412,-60.90,658,20250409,11.70,878,-16.29,20250107,658,11.70,20250409,1794,-59.03,20240822,658,11.70,20250409,1.35,Y,007460,500,1559 억,,23559809,N,N,59763,N,00,N diff --git a/007530/price/prices-20250401.csv b/007530/price/prices-20250401.csv index a3a74df8e0c8..d797dc8a9059 100644 --- a/007530/price/prices-20250401.csv +++ b/007530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-20,5,-0.87,21186090,9327,94.18,2305,2365,2245,3000,1620,2310,2271.48,0.28,0,176,2390,2350,2300,2260,2210,2370,2280,111,690,500,1610,5,1,22254231,510,8.48,0.90,12,0.04,270.00,2544.00,3150,20240715,-27.30,1865,20250307,22.79,2575,-11.07,20250106,1865,22.79,20250307,3150,-27.30,20240715,1865,22.79,20250307,0.16,Y,007530,500,111 억,,62818,N,N,0,N,00,N +20250423,150226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,0,3,0.00,20482860,9020,91.08,2305,2365,2245,3000,1620,2310,2270.83,0.28,0,183,2390,2350,2300,2260,2210,2370,2280,111,690,500,1610,5,1,22254231,514,8.56,0.91,12,0.04,270.00,2544.00,3150,20240715,-26.67,1865,20250307,23.86,2575,-10.29,20250106,1865,23.86,20250307,3150,-26.67,20240715,1865,23.86,20250307,0.16,Y,007530,500,111 억,,62818,N,N,0,N,00,N +20250423,140227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,5,2,0.22,19596600,8638,87.23,2305,2365,2245,3000,1620,2310,2268.65,0.28,0,277,2390,2350,2300,2260,2210,2370,2280,111,690,500,1610,5,1,22254231,515,8.57,0.91,12,0.04,270.00,2544.00,3150,20240715,-26.51,1865,20250307,24.13,2575,-10.10,20250106,1865,24.13,20250307,3150,-26.51,20240715,1865,24.13,20250307,0.16,Y,007530,500,111 억,,62818,N,N,0,N,00,N +20250423,130226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,15,2,0.65,19464730,8581,86.65,2305,2365,2245,3000,1620,2310,2268.35,0.28,0,308,2390,2350,2300,2260,2210,2370,2280,111,690,500,1610,5,1,22254231,517,8.61,0.91,12,0.04,270.00,2544.00,3150,20240715,-26.19,1865,20250307,24.66,2575,-9.71,20250106,1865,24.66,20250307,3150,-26.19,20240715,1865,24.66,20250307,0.16,Y,007530,500,111 억,,62818,N,N,0,N,00,N +20250423,120227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-60,5,-2.60,14377645,6354,64.16,2305,2310,2245,3000,1620,2310,2262.77,0.28,0,1064,2390,2350,2300,2260,2210,2370,2280,111,690,500,1610,5,1,22254231,501,8.33,0.88,12,0.03,270.00,2544.00,3150,20240715,-28.57,1865,20250307,20.64,2575,-12.62,20250106,1865,20.64,20250307,3150,-28.57,20240715,1865,20.64,20250307,0.16,Y,007530,500,111 억,,62818,N,N,0,N,00,N +20250423,110227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-50,5,-2.16,11238395,4960,50.09,2305,2310,2245,3000,1620,2310,2265.81,0.28,0,1334,2390,2350,2300,2260,2210,2370,2280,111,690,500,1610,5,1,22254231,503,8.37,0.89,12,0.02,270.00,2544.00,3150,20240715,-28.25,1865,20250307,21.18,2575,-12.23,20250106,1865,21.18,20250307,3150,-28.25,20240715,1865,21.18,20250307,0.16,Y,007530,500,111 억,,62818,N,N,0,N,00,N +20250423,100227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,-15,5,-0.65,3324155,1453,14.67,2305,2310,2275,3000,1620,2310,2287.79,0.28,0,-30,2390,2350,2300,2260,2210,2370,2280,111,690,500,1610,5,1,22254231,511,8.50,0.90,12,0.01,270.00,2544.00,3150,20240715,-27.14,1865,20250307,23.06,2575,-10.87,20250106,1865,23.06,20250307,3150,-27.14,20240715,1865,23.06,20250307,0.16,Y,007530,500,111 억,,62818,N,N,0,N,00,N +20250423,090228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-5,5,-0.22,25355,11,0.11,2305,2305,2305,3000,1620,2310,2305.00,0.28,0,0,2390,2350,2300,2260,2210,2370,2280,111,690,500,1610,5,1,22254231,513,8.54,0.91,12,0.00,270.00,2544.00,3150,20240715,-26.83,1865,20250307,23.59,2575,-10.49,20250106,1865,23.59,20250307,3150,-26.83,20240715,1865,23.59,20250307,0.16,Y,007530,500,111 억,,62818,N,N,0,N,00,N 20250422,160222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,40,2,1.76,22679416,9903,76.34,2260,2340,2250,2950,1590,2270,2290.16,0.28,0,138,2436,2352,2311,2227,2186,2332,2207,111,680,500,1580,5,1,22254231,514,8.56,0.91,12,0.04,270.00,2544.00,3150,20240715,-26.67,1865,20250307,23.86,2575,-10.29,20250106,1865,23.86,20250307,3150,-26.67,20240715,1865,23.86,20250307,0.16,Y,007530,500,111 억,,62631,N,N,0,N,00,N 20250422,150226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,30,2,1.32,22080106,9643,74.34,2260,2340,2250,2950,1590,2270,2289.75,0.28,0,140,2436,2352,2311,2227,2186,2332,2207,111,680,500,1580,5,1,22254231,512,8.52,0.90,12,0.04,270.00,2544.00,3150,20240715,-26.98,1865,20250307,23.32,2575,-10.68,20250106,1865,23.32,20250307,3150,-26.98,20240715,1865,23.32,20250307,0.16,Y,007530,500,111 억,,62631,N,N,0,N,00,N 20250422,140225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,40,2,1.76,15846035,6930,53.42,2260,2340,2250,2950,1590,2270,2286.59,0.28,0,87,2436,2352,2311,2227,2186,2332,2207,111,680,500,1580,5,1,22254231,514,8.56,0.91,12,0.03,270.00,2544.00,3150,20240715,-26.67,1865,20250307,23.86,2575,-10.29,20250106,1865,23.86,20250307,3150,-26.67,20240715,1865,23.86,20250307,0.16,Y,007530,500,111 억,,62631,N,N,0,N,00,N diff --git a/007540/price/prices-20250401.csv b/007540/price/prices-20250401.csv index 445861b60107..b8322dee35af 100644 --- a/007540/price/prices-20250401.csv +++ b/007540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42150,250,2,0.60,167294150,4023,174.61,42000,42150,41100,54400,29350,41900,41583.02,3.33,0,936,42833,42366,41833,41366,40833,42600,41600,29,12500,1000,27650,50,1,2875800,1212,18.45,0.52,12,0.14,2284.00,80416.00,67300,20240618,-37.37,35600,20241209,18.40,46900,-10.13,20250304,37450,12.55,20250102,67300,-37.37,20240618,35600,18.40,20241209,1.16,Y,007540,1000,28 억,,95876,N,N,4,N,00,N +20250423,150227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,100,2,0.24,154822900,3726,161.72,42000,42025,41100,54400,29350,41900,41552.04,3.33,0,915,42833,42366,41833,41366,40833,42600,41600,29,12500,1000,27650,50,1,2875800,1208,18.39,0.52,12,0.13,2284.00,80416.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.16,Y,007540,1000,28 억,,95876,N,N,2,N,00,N +20250423,140227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41850,-50,5,-0.12,138498250,3337,144.84,42000,42000,41100,54400,29350,41900,41503.82,3.33,0,922,42833,42366,41833,41366,40833,42600,41600,29,12500,1000,27650,50,1,2875800,1204,18.32,0.52,12,0.12,2284.00,80416.00,67300,20240618,-37.82,35600,20241209,17.56,46900,-10.77,20250304,37450,11.75,20250102,67300,-37.82,20240618,35600,17.56,20241209,1.16,Y,007540,1000,28 억,,95876,N,N,2,N,00,N +20250423,130226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41800,-100,5,-0.24,126051300,3039,131.90,42000,42000,41100,54400,29350,41900,41477.89,3.33,0,764,42833,42366,41833,41366,40833,42600,41600,29,12500,1000,27650,50,1,2875800,1202,18.30,0.52,12,0.11,2284.00,80416.00,67300,20240618,-37.89,35600,20241209,17.42,46900,-10.87,20250304,37450,11.62,20250102,67300,-37.89,20240618,35600,17.42,20241209,1.16,Y,007540,1000,28 억,,95876,N,N,2,N,00,N +20250423,120227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41700,-200,5,-0.48,113142750,2730,118.49,42000,42000,41100,54400,29350,41900,41444.23,3.33,0,830,42833,42366,41833,41366,40833,42600,41600,29,12500,1000,27650,50,1,2875800,1199,18.26,0.52,12,0.09,2284.00,80416.00,67300,20240618,-38.04,35600,20241209,17.13,46900,-11.09,20250304,37450,11.35,20250102,67300,-38.04,20240618,35600,17.13,20241209,1.16,Y,007540,1000,28 억,,95876,N,N,2,N,00,N +20250423,110227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41500,-400,5,-0.95,90087250,2175,94.40,42000,42000,41100,54400,29350,41900,41419.43,3.33,0,633,42833,42366,41833,41366,40833,42600,41600,29,12500,1000,27650,50,1,2875800,1193,18.17,0.52,12,0.08,2284.00,80416.00,67300,20240618,-38.34,35600,20241209,16.57,46900,-11.51,20250304,37450,10.81,20250102,67300,-38.34,20240618,35600,16.57,20241209,1.16,Y,007540,1000,28 억,,95876,N,N,2,N,00,N +20250423,100227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41550,-350,5,-0.84,77384000,1869,81.12,42000,42000,41100,54400,29350,41900,41403.96,3.33,0,716,42833,42366,41833,41366,40833,42600,41600,29,12500,1000,27650,50,1,2875800,1195,18.19,0.52,12,0.06,2284.00,80416.00,67300,20240618,-38.26,35600,20241209,16.71,46900,-11.41,20250304,37450,10.95,20250102,67300,-38.26,20240618,35600,16.71,20241209,1.16,Y,007540,1000,28 억,,95876,N,N,2,N,00,N +20250423,090228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41450,-450,5,-1.07,44888800,1086,47.14,42000,42000,41100,54400,29350,41900,41334.07,3.33,0,820,42833,42366,41833,41366,40833,42600,41600,29,12500,1000,27650,50,1,2875800,1192,18.15,0.52,12,0.04,2284.00,80416.00,67300,20240618,-38.41,35600,20241209,16.43,46900,-11.62,20250304,37450,10.68,20250102,67300,-38.41,20240618,35600,16.43,20241209,1.16,Y,007540,1000,28 억,,95876,N,N,2,N,00,N 20250422,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,300,2,0.72,95837800,2304,47.53,41650,42300,41300,54000,29150,41600,41596.27,3.31,0,514,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1205,18.35,0.52,12,0.08,2284.00,80416.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,2,N,00,N 20250422,150226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41850,250,2,0.60,93575950,2250,46.42,41650,42300,41300,54000,29150,41600,41589.31,3.31,0,481,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1204,18.32,0.52,12,0.08,2284.00,80416.00,67300,20240618,-37.82,35600,20241209,17.56,46900,-10.77,20250304,37450,11.75,20250102,67300,-37.82,20240618,35600,17.56,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N 20250422,140226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41650,50,2,0.12,92075800,2214,45.68,41650,42300,41300,54000,29150,41600,41587.99,3.31,0,478,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1198,18.24,0.52,12,0.08,2284.00,80416.00,67300,20240618,-38.11,35600,20241209,16.99,46900,-11.19,20250304,37450,11.21,20250102,67300,-38.11,20240618,35600,16.99,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N diff --git a/007570/price/prices-20250401.csv b/007570/price/prices-20250401.csv index 96b3b244a685..651db9f14c57 100644 --- a/007570/price/prices-20250401.csv +++ b/007570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160223,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12090,-150,5,-1.23,1736637825,143269,41.81,12240,12270,12020,15910,8570,12240,12121.52,7.10,0,-4346,12720,12480,12290,12050,11860,12385,11955,477,3670,2500,8810,10,1,19085664,2307,23.03,0.95,12,0.75,525.00,12763.00,15550,20240812,-22.25,9540,20250409,26.73,14080,-14.13,20250421,9540,26.73,20250409,15550,-22.25,20240812,9540,26.73,20250409,1.04,Y,007570,2500,477 억,,1355739,N,N,5060,N,00,N +20250423,150227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12140,-100,5,-0.82,1607020885,132562,38.69,12240,12270,12020,15910,8570,12240,12122.79,7.10,0,-6736,12720,12480,12290,12050,11860,12385,11955,477,3670,2500,8810,10,1,19085664,2317,23.12,0.95,12,0.69,525.00,12763.00,15550,20240812,-21.93,9540,20250409,27.25,14080,-13.78,20250421,9540,27.25,20250409,15550,-21.93,20240812,9540,27.25,20250409,1.04,Y,007570,2500,477 억,,1355739,N,N,10071,N,00,N +20250423,140227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12110,-130,5,-1.06,1492794905,123144,35.94,12240,12270,12020,15910,8570,12240,12122.35,7.10,0,-4919,12720,12480,12290,12050,11860,12385,11955,477,3670,2500,8810,10,1,19085664,2311,23.07,0.95,12,0.65,525.00,12763.00,15550,20240812,-22.12,9540,20250409,26.94,14080,-13.99,20250421,9540,26.94,20250409,15550,-22.12,20240812,9540,26.94,20250409,1.04,Y,007570,2500,477 억,,1355739,N,N,10071,N,00,N +20250423,130227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12060,-180,5,-1.47,1331994715,109853,32.06,12240,12270,12020,15910,8570,12240,12125.25,7.10,0,-4914,12720,12480,12290,12050,11860,12385,11955,477,3670,2500,8810,10,1,19085664,2302,22.97,0.94,12,0.58,525.00,12763.00,15550,20240812,-22.44,9540,20250409,26.42,14080,-14.35,20250421,9540,26.42,20250409,15550,-22.44,20240812,9540,26.42,20250409,1.04,Y,007570,2500,477 억,,1355739,N,N,10071,N,00,N +20250423,120227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12075,-165,5,-1.35,1175187915,96862,28.27,12240,12270,12020,15910,8570,12240,12132.60,7.10,0,-5022,12720,12480,12290,12050,11860,12385,11955,477,3670,2500,8810,10,1,19085664,2305,23.00,0.95,12,0.51,525.00,12763.00,15550,20240812,-22.35,9540,20250409,26.57,14080,-14.24,20250421,9540,26.57,20250409,15550,-22.35,20240812,9540,26.57,20250409,1.04,Y,007570,2500,477 억,,1355739,N,N,10071,N,00,N +20250423,110227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12150,-90,5,-0.74,1011892025,83360,24.33,12240,12270,12020,15910,8570,12240,12138.82,7.10,0,-2885,12720,12480,12290,12050,11860,12385,11955,477,3670,2500,8810,10,1,19085664,2319,23.14,0.95,12,0.44,525.00,12763.00,15550,20240812,-21.86,9540,20250409,27.36,14080,-13.71,20250421,9540,27.36,20250409,15550,-21.86,20240812,9540,27.36,20250409,1.04,Y,007570,2500,477 억,,1355739,N,N,10071,N,00,N +20250423,100227,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12150,-90,5,-0.74,810047855,66722,19.47,12240,12270,12020,15910,8570,12240,12140.64,7.10,0,-4026,12720,12480,12290,12050,11860,12385,11955,477,3670,2500,8810,10,1,19085664,2319,23.14,0.95,12,0.35,525.00,12763.00,15550,20240812,-21.86,9540,20250409,27.36,14080,-13.71,20250421,9540,27.36,20250409,15550,-21.86,20240812,9540,27.36,20250409,1.04,Y,007570,2500,477 억,,1355739,N,N,10071,N,00,N +20250423,090229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12220,-20,5,-0.16,64599500,5283,1.54,12240,12250,12160,15910,8570,12240,12227.81,7.10,0,-400,12720,12480,12290,12050,11860,12385,11955,477,3670,2500,8810,10,1,19085664,2332,23.28,0.96,12,0.03,525.00,12763.00,15550,20240812,-21.41,9540,20250409,28.09,14080,-13.21,20250421,9540,28.09,20250409,15550,-21.41,20240812,9540,28.09,20250409,1.04,Y,007570,2500,477 억,,1355739,N,N,10071,N,00,N 20250422,160222,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12240,-270,5,-2.16,4174789690,340389,9.15,12510,12530,12100,16260,8760,12510,12264.81,7.05,0,11196,15516,14012,12576,11072,9636,14765,11825,477,3750,2500,9000,10,1,19085664,2336,23.31,0.96,12,1.78,525.00,12763.00,15550,20240812,-21.29,9540,20250409,28.30,14080,-13.07,20250421,9540,28.30,20250409,15550,-21.29,20240812,9540,28.30,20250409,0.88,Y,007570,2500,477 억,,1346256,N,N,10071,N,00,N 20250422,150226,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12250,-260,5,-2.08,3964695490,323247,8.69,12510,12530,12100,16260,8760,12510,12265.21,7.05,0,12795,15516,14012,12576,11072,9636,14765,11825,477,3750,2500,9000,10,1,19085664,2338,23.33,0.96,12,1.69,525.00,12763.00,15550,20240812,-21.22,9540,20250409,28.41,14080,-13.00,20250421,9540,28.41,20250409,15550,-21.22,20240812,9540,28.41,20250409,0.88,Y,007570,2500,477 억,,1346256,N,N,9958,N,00,N 20250422,140226,57,100.00,KOSPI,,제약,N,N,N,N, ,N,12230,-280,5,-2.24,3750100900,305699,8.22,12510,12530,12100,16260,8760,12510,12267.29,7.05,0,11305,15516,14012,12576,11072,9636,14765,11825,477,3750,2500,9000,10,1,19085664,2334,23.30,0.96,12,1.60,525.00,12763.00,15550,20240812,-21.35,9540,20250409,28.20,14080,-13.14,20250421,9540,28.20,20250409,15550,-21.35,20240812,9540,28.20,20250409,0.88,Y,007570,2500,477 억,,1346256,N,N,9958,N,00,N diff --git a/007590/price/prices-20250401.csv b/007590/price/prices-20250401.csv index 51fd51ab39ff..e649a9a25960 100644 --- a/007590/price/prices-20250401.csv +++ b/007590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,10,2,0.16,24817170,4042,232.97,6150,6150,6130,7960,4300,6130,6139.77,30.82,0,47,6150,6140,6130,6120,6110,6140,6120,68,1830,500,4530,10,1,13617577,836,8.56,0.49,12,0.03,717.00,12547.00,6390,20240621,-3.91,5920,20250407,3.72,6250,-1.76,20250207,5920,3.72,20250407,6390,-3.91,20240621,5920,3.72,20250407,0.01,Y,007590,500,68 억,,4197109,N,N,16,N,00,N +20250423,150227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,10,2,0.16,17326010,2822,162.65,6150,6150,6130,7960,4300,6130,6139.62,30.82,0,43,6150,6140,6130,6120,6110,6140,6120,68,1830,500,4530,10,1,13617577,836,8.56,0.49,12,0.02,717.00,12547.00,6390,20240621,-3.91,5920,20250407,3.72,6250,-1.76,20250207,5920,3.72,20250407,6390,-3.91,20240621,5920,3.72,20250407,0.01,Y,007590,500,68 억,,4197109,N,N,6,N,00,N +20250423,140228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,20,2,0.33,14408460,2347,135.27,6150,6150,6130,7960,4300,6130,6139.10,30.82,0,39,6150,6140,6130,6120,6110,6140,6120,68,1830,500,4530,10,1,13617577,837,8.58,0.49,12,0.02,717.00,12547.00,6390,20240621,-3.76,5920,20250407,3.89,6250,-1.60,20250207,5920,3.89,20250407,6390,-3.76,20240621,5920,3.89,20250407,0.01,Y,007590,500,68 억,,4197109,N,N,6,N,00,N +20250423,130227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,20,2,0.33,9568960,1559,89.86,6150,6150,6130,7960,4300,6130,6137.88,30.82,0,25,6150,6140,6130,6120,6110,6140,6120,68,1830,500,4530,10,1,13617577,837,8.58,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.76,5920,20250407,3.89,6250,-1.60,20250207,5920,3.89,20250407,6390,-3.76,20240621,5920,3.89,20250407,0.01,Y,007590,500,68 억,,4197109,N,N,6,N,00,N +20250423,120227,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,20,2,0.33,9562810,1558,89.80,6150,6150,6130,7960,4300,6130,6137.88,30.82,0,24,6150,6140,6130,6120,6110,6140,6120,68,1830,500,4530,10,1,13617577,837,8.58,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.76,5920,20250407,3.89,6250,-1.60,20250207,5920,3.89,20250407,6390,-3.76,20240621,5920,3.89,20250407,0.01,Y,007590,500,68 억,,4197109,N,N,6,N,00,N +20250423,110228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,10,2,0.16,3897970,635,36.60,6150,6150,6130,7960,4300,6130,6138.54,30.82,0,6,6150,6140,6130,6120,6110,6140,6120,68,1830,500,4530,10,1,13617577,836,8.56,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.91,5920,20250407,3.72,6250,-1.76,20250207,5920,3.72,20250407,6390,-3.91,20240621,5920,3.72,20250407,0.01,Y,007590,500,68 억,,4197109,N,N,6,N,00,N +20250423,100228,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,10,2,0.16,3308640,539,31.07,6150,6150,6130,7960,4300,6130,6138.48,30.82,0,4,6150,6140,6130,6120,6110,6140,6120,68,1830,500,4530,10,1,13617577,836,8.56,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.91,5920,20250407,3.72,6250,-1.76,20250207,5920,3.72,20250407,6390,-3.91,20240621,5920,3.72,20250407,0.01,Y,007590,500,68 억,,4197109,N,N,6,N,00,N +20250423,090229,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6150,20,2,0.33,854850,139,8.01,6150,6150,6150,7960,4300,6130,6150.00,30.82,0,0,6150,6140,6130,6120,6110,6140,6120,68,1830,500,4530,10,1,13617577,837,8.58,0.49,12,0.00,717.00,12547.00,6390,20240621,-3.76,5920,20250407,3.89,6250,-1.60,20250207,5920,3.89,20250407,6390,-3.76,20240621,5920,3.89,20250407,0.01,Y,007590,500,68 억,,4197109,N,N,6,N,00,N 20250422,160222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,20,2,0.33,10621965,1732,111.60,6130,6140,6120,7940,4280,6110,6132.77,30.82,0,25,6143,6126,6113,6096,6083,6135,6105,68,1830,500,4520,10,1,13617577,835,8.55,0.49,12,0.01,717.00,12547.00,6390,20240621,-4.07,5920,20250407,3.55,6250,-1.92,20250207,5920,3.55,20250407,6390,-4.07,20240621,5920,3.55,20250407,0.01,Y,007590,500,68 억,,4197084,N,N,6,N,00,N 20250422,150226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,20,2,0.33,8623075,1406,90.59,6130,6140,6120,7940,4280,6110,6133.05,30.82,0,25,6143,6126,6113,6096,6083,6135,6105,68,1830,500,4520,10,1,13617577,835,8.55,0.49,12,0.01,717.00,12547.00,6390,20240621,-4.07,5920,20250407,3.55,6250,-1.92,20250207,5920,3.55,20250407,6390,-4.07,20240621,5920,3.55,20250407,0.01,Y,007590,500,68 억,,4197084,N,N,4,N,00,N 20250422,140226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6140,30,2,0.49,8347000,1361,87.69,6130,6140,6120,7940,4280,6110,6132.99,30.82,0,24,6143,6126,6113,6096,6083,6135,6105,68,1830,500,4520,10,1,13617577,836,8.56,0.49,12,0.01,717.00,12547.00,6390,20240621,-3.91,5920,20250407,3.72,6250,-1.76,20250207,5920,3.72,20250407,6390,-3.91,20240621,5920,3.72,20250407,0.01,Y,007590,500,68 억,,4197084,N,N,4,N,00,N diff --git a/007610/price/prices-20250401.csv b/007610/price/prices-20250401.csv index 1634f22769e6..a73bffdfef18 100644 --- a/007610/price/prices-20250401.csv +++ b/007610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240412,0.00,3000,20240412,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240423,3000,0.00,20240423,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250423,150228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240412,0.00,3000,20240412,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240423,3000,0.00,20240423,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250423,140228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240412,0.00,3000,20240412,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240423,3000,0.00,20240423,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250423,130227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240412,0.00,3000,20240412,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240423,3000,0.00,20240423,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250423,120228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240412,0.00,3000,20240412,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240423,3000,0.00,20240423,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250423,110228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240412,0.00,3000,20240412,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240423,3000,0.00,20240423,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250423,100228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240412,0.00,3000,20240412,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240423,3000,0.00,20240423,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N +20250423,090229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240412,0.00,3000,20240412,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240423,3000,0.00,20240423,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N 20250422,160223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240411,0.00,3000,20240411,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240422,3000,0.00,20240422,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N 20250422,150227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240411,0.00,3000,20240411,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240422,3000,0.00,20240422,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N 20250422,140226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240411,0.00,3000,20240411,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240422,3000,0.00,20240422,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N diff --git a/007660/price/prices-20250401.csv b/007660/price/prices-20250401.csv index 8a3bf8a14de5..c14f6297ae55 100644 --- a/007660/price/prices-20250401.csv +++ b/007660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34600,1450,2,4.37,24086812700,703766,109.60,34600,34600,33750,43050,23250,33150,34225.52,13.37,0,-24448,34550,33850,33450,32750,32350,33650,32550,632,9900,1000,23200,50,1,63246419,21883,30.22,6.83,12,1.11,1145.00,5067.00,58059,20240703,-40.41,20422,20241118,69.43,43700,-20.82,20250227,24361,42.03,20250114,59700,-42.04,20240703,21000,64.76,20241118,3.57,Y,007660,1000,632 억,,8453839,N,N,77864,N,00,N +20250423,150228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34500,1350,2,4.07,21348493100,624495,97.25,34600,34600,33750,43050,23250,33150,34185.21,13.37,0,-22309,34550,33850,33450,32750,32350,33650,32550,632,9900,1000,23200,50,1,63246419,21820,30.13,6.81,12,0.99,1145.00,5067.00,58059,20240703,-40.58,20422,20241118,68.94,43700,-21.05,20250227,24361,41.62,20250114,59700,-42.21,20240703,21000,64.29,20241118,3.57,Y,007660,1000,632 억,,8453839,N,N,46472,N,00,N +20250423,140228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34300,1150,2,3.47,17341581325,508214,79.14,34600,34600,33750,43050,23250,33150,34122.60,13.37,0,-33507,34550,33850,33450,32750,32350,33650,32550,632,9900,1000,23200,50,1,63246419,21694,29.96,6.77,12,0.80,1145.00,5067.00,58059,20240703,-40.92,20422,20241118,67.96,43700,-21.51,20250227,24361,40.80,20250114,59700,-42.55,20240703,21000,63.33,20241118,3.57,Y,007660,1000,632 억,,8453839,N,N,46472,N,00,N +20250423,130227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34000,850,2,2.56,13736211675,403136,62.78,34600,34600,33750,43050,23250,33150,34073.39,13.37,0,-36992,34550,33850,33450,32750,32350,33650,32550,632,9900,1000,23200,50,1,63246419,21504,29.69,6.71,12,0.64,1145.00,5067.00,58059,20240703,-41.44,20422,20241118,66.49,43700,-22.20,20250227,24361,39.57,20250114,59700,-43.05,20240703,21000,61.90,20241118,3.57,Y,007660,1000,632 억,,8453839,N,N,46472,N,00,N +20250423,120228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34050,900,2,2.71,12539811400,368061,57.32,34600,34600,33750,43050,23250,33150,34069.93,13.37,0,-29832,34550,33850,33450,32750,32350,33650,32550,632,9900,1000,23200,50,1,63246419,21535,29.74,6.72,12,0.58,1145.00,5067.00,58059,20240703,-41.35,20422,20241118,66.73,43700,-22.08,20250227,24361,39.77,20250114,59700,-42.96,20240703,21000,62.14,20241118,3.57,Y,007660,1000,632 억,,8453839,N,N,46472,N,00,N +20250423,110228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34050,900,2,2.71,10504140425,308317,48.01,34600,34600,33750,43050,23250,33150,34069.29,13.37,0,-31959,34550,33850,33450,32750,32350,33650,32550,632,9900,1000,23200,50,1,63246419,21535,29.74,6.72,12,0.49,1145.00,5067.00,58059,20240703,-41.35,20422,20241118,66.73,43700,-22.08,20250227,24361,39.77,20250114,59700,-42.96,20240703,21000,62.14,20241118,3.57,Y,007660,1000,632 억,,8453839,N,N,46472,N,00,N +20250423,100228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34000,850,2,2.56,7960482900,233640,36.38,34600,34600,33750,43050,23250,33150,34071.58,13.37,0,-34035,34550,33850,33450,32750,32350,33650,32550,632,9900,1000,23200,50,1,63246419,21504,29.69,6.71,12,0.37,1145.00,5067.00,58059,20240703,-41.44,20422,20241118,66.49,43700,-22.20,20250227,24361,39.57,20250114,59700,-43.05,20240703,21000,61.90,20241118,3.57,Y,007660,1000,632 억,,8453839,N,N,46472,N,00,N +20250423,090230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34300,1150,2,3.47,1390004600,40272,6.27,34600,34600,34200,43050,23250,33150,34515.41,13.37,0,-10439,34550,33850,33450,32750,32350,33650,32550,632,9900,1000,23200,50,1,63246419,21694,29.96,6.77,12,0.06,1145.00,5067.00,58059,20240703,-40.92,20422,20241118,67.96,43700,-21.51,20250227,24361,40.80,20250114,59700,-42.55,20240703,21000,63.33,20241118,3.57,Y,007660,1000,632 억,,8453839,N,N,46472,N,00,N 20250422,160223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33150,-1250,5,-3.63,21499904575,642140,53.22,33650,34150,33050,44700,24100,34400,33483.49,13.45,0,-97631,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,20966,28.95,6.54,12,1.02,1145.00,5067.00,58059,20240703,-42.90,20422,20241118,62.32,43700,-24.14,20250227,24361,36.08,20250114,59700,-44.47,20240703,21000,57.86,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,46472,N,00,N 20250422,150227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33200,-1200,5,-3.49,19129408400,570614,47.29,33650,34150,33150,44700,24100,34400,33524.25,13.45,0,-83557,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,20998,29.00,6.55,12,0.90,1145.00,5067.00,58059,20240703,-42.82,20422,20241118,62.57,43700,-24.03,20250227,24361,36.28,20250114,59700,-44.39,20240703,21000,58.10,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N 20250422,140227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33250,-1150,5,-3.34,15849537175,472003,39.12,33650,34150,33200,44700,24100,34400,33579.31,13.45,0,-78395,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,21029,29.04,6.56,12,0.75,1145.00,5067.00,58059,20240703,-42.73,20422,20241118,62.81,43700,-23.91,20250227,24361,36.49,20250114,59700,-44.30,20240703,21000,58.33,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N diff --git a/007680/price/prices-20250401.csv b/007680/price/prices-20250401.csv index 8018387ab607..2482a82008a6 100644 --- a/007680/price/prices-20250401.csv +++ b/007680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5060,-440,5,-8.00,938934505,182901,19.15,5450,5450,4970,7150,3850,5500,5133.51,1.23,0,8419,7766,6632,6016,4882,4266,6325,4575,67,1650,500,3960,10,1,13446474,680,24.10,0.24,12,1.36,210.00,21317.00,7150,20250422,-29.23,3655,20250407,38.44,7150,-29.23,20250422,3655,38.44,20250407,7150,-29.23,20250422,3655,38.44,20250407,0.11,Y,007680,500,67 억,,165366,N,N,2121,N,00,N +20250423,150228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5090,-410,5,-7.45,875056175,170402,17.84,5450,5450,4970,7150,3850,5500,5135.18,1.23,0,9464,7766,6632,6016,4882,4266,6325,4575,67,1650,500,3960,10,1,13446474,684,24.24,0.24,12,1.27,210.00,21317.00,7150,20250422,-28.81,3655,20250407,39.26,7150,-28.81,20250422,3655,39.26,20250407,7150,-28.81,20250422,3655,39.26,20250407,0.11,Y,007680,500,67 억,,165366,N,N,2121,N,00,N +20250423,140228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5100,-400,5,-7.27,803292415,156281,16.36,5450,5450,4970,7150,3850,5500,5139.98,1.23,0,10298,7766,6632,6016,4882,4266,6325,4575,67,1650,500,3960,10,1,13446474,686,24.29,0.24,12,1.16,210.00,21317.00,7150,20250422,-28.67,3655,20250407,39.53,7150,-28.67,20250422,3655,39.53,20250407,7150,-28.67,20250422,3655,39.53,20250407,0.11,Y,007680,500,67 억,,165366,N,N,2121,N,00,N +20250423,130228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5090,-410,5,-7.45,772670155,150254,15.73,5450,5450,4970,7150,3850,5500,5142.36,1.23,0,11440,7766,6632,6016,4882,4266,6325,4575,67,1650,500,3960,10,1,13446474,684,24.24,0.24,12,1.12,210.00,21317.00,7150,20250422,-28.81,3655,20250407,39.26,7150,-28.81,20250422,3655,39.26,20250407,7150,-28.81,20250422,3655,39.26,20250407,0.11,Y,007680,500,67 억,,165366,N,N,2121,N,00,N +20250423,120228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5130,-370,5,-6.73,737376115,143335,15.01,5450,5450,4970,7150,3850,5500,5144.35,1.23,0,11098,7766,6632,6016,4882,4266,6325,4575,67,1650,500,3960,10,1,13446474,690,24.43,0.24,12,1.07,210.00,21317.00,7150,20250422,-28.25,3655,20250407,40.36,7150,-28.25,20250422,3655,40.36,20250407,7150,-28.25,20250422,3655,40.36,20250407,0.11,Y,007680,500,67 억,,165366,N,N,2121,N,00,N +20250423,110228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5130,-370,5,-6.73,686043915,133270,13.96,5450,5450,4970,7150,3850,5500,5147.70,1.23,0,12105,7766,6632,6016,4882,4266,6325,4575,67,1650,500,3960,10,1,13446474,690,24.43,0.24,12,0.99,210.00,21317.00,7150,20250422,-28.25,3655,20250407,40.36,7150,-28.25,20250422,3655,40.36,20250407,7150,-28.25,20250422,3655,40.36,20250407,0.11,Y,007680,500,67 억,,165366,N,N,2121,N,00,N +20250423,100229,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5130,-370,5,-6.73,614211055,119130,12.47,5450,5450,4970,7150,3850,5500,5155.72,1.23,0,13227,7766,6632,6016,4882,4266,6325,4575,67,1650,500,3960,10,1,13446474,690,24.43,0.24,12,0.89,210.00,21317.00,7150,20250422,-28.25,3655,20250407,40.36,7150,-28.25,20250422,3655,40.36,20250407,7150,-28.25,20250422,3655,40.36,20250407,0.11,Y,007680,500,67 억,,165366,N,N,2121,N,00,N +20250423,090230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5430,-70,5,-1.27,10709540,1967,0.21,5450,5450,5410,7150,3850,5500,5443.75,1.23,0,154,7766,6632,6016,4882,4266,6325,4575,67,1650,500,3960,10,1,13446474,730,25.86,0.25,12,0.01,210.00,21317.00,7150,20250422,-24.06,3655,20250407,48.56,7150,-24.06,20250422,3655,48.56,20250407,7150,-24.06,20250422,3655,48.56,20250407,0.11,Y,007680,500,67 억,,165366,N,N,2121,N,00,N 20250422,160223,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,5500,-510,5,-8.49,5870318425,951830,136.20,7020,7150,5400,7810,4210,6010,6167.41,1.05,0,24332,6923,6466,5553,5096,4183,6695,5325,67,1800,500,4320,10,1,13446474,740,26.19,0.26,12,7.08,210.00,21317.00,7150,20250422,-23.08,3655,20250407,50.48,7150,-23.08,20250422,3655,50.48,20250407,7150,-23.08,20250422,3655,50.48,20250407,0.13,Y,007680,500,67 억,,140595,N,N,2121,N,00,N 20250422,150227,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,5460,-550,5,-9.15,5743791855,928839,132.91,7020,7150,5400,7810,4210,6010,6183.84,1.05,0,22794,6923,6466,5553,5096,4183,6695,5325,67,1800,500,4320,10,1,13446474,734,26.00,0.26,12,6.91,210.00,21317.00,7150,20250422,-23.64,3655,20250407,49.38,7150,-23.64,20250422,3655,49.38,20250407,7150,-23.64,20250422,3655,49.38,20250407,0.13,Y,007680,500,67 억,,140595,N,N,0,N,00,N 20250422,140227,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,5480,-530,5,-8.82,5542529490,892211,127.67,7020,7150,5400,7810,4210,6010,6212.13,1.05,0,20205,6923,6466,5553,5096,4183,6695,5325,67,1800,500,4320,10,1,13446474,737,26.10,0.26,12,6.64,210.00,21317.00,7150,20250422,-23.36,3655,20250407,49.93,7150,-23.36,20250422,3655,49.93,20250407,7150,-23.36,20250422,3655,49.93,20250407,0.13,Y,007680,500,67 억,,140595,N,N,0,N,00,N diff --git a/007690/price/prices-20250401.csv b/007690/price/prices-20250401.csv index 2f259e97c45d..737c5905a24b 100644 --- a/007690/price/prices-20250401.csv +++ b/007690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32200,50,2,0.16,449094150,14084,94.14,32800,32800,31550,41750,22550,32150,31886.74,18.52,0,2512,33750,32950,32150,31350,30550,33350,31750,463,9600,5000,23140,50,1,9260832,2982,33.72,0.34,12,0.15,955.00,94242.00,40461,20240626,-20.42,25708,20241209,25.25,35105,-8.28,20250225,27801,15.82,20250116,41550,-22.50,20240626,26400,21.97,20241209,0.36,Y,007690,5000,463 억,,1714782,N,N,515,N,00,N +20250423,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32150,0,3,0.00,441551250,13849,92.57,32800,32800,31550,41750,22550,32150,31883.26,18.52,0,2529,33750,32950,32150,31350,30550,33350,31750,463,9600,5000,23140,50,1,9260832,2977,33.66,0.34,12,0.15,955.00,94242.00,40461,20240626,-20.54,25708,20241209,25.06,35105,-8.42,20250225,27801,15.64,20250116,41550,-22.62,20240626,26400,21.78,20241209,0.36,Y,007690,5000,463 억,,1714782,N,N,334,N,00,N +20250423,140229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31900,-250,5,-0.78,372159000,11688,78.13,32800,32800,31550,41750,22550,32150,31841.12,18.52,0,2788,33750,32950,32150,31350,30550,33350,31750,463,9600,5000,23140,50,1,9260832,2954,33.40,0.34,12,0.13,955.00,94242.00,40461,20240626,-21.16,25708,20241209,24.09,35105,-9.13,20250225,27801,14.74,20250116,41550,-23.23,20240626,26400,20.83,20241209,0.36,Y,007690,5000,463 억,,1714782,N,N,334,N,00,N +20250423,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31700,-450,5,-1.40,269391825,8453,56.50,32800,32800,31550,41750,22550,32150,31869.37,18.52,0,826,33750,32950,32150,31350,30550,33350,31750,463,9600,5000,23140,50,1,9260832,2936,33.19,0.34,12,0.09,955.00,94242.00,40461,20240626,-21.65,25708,20241209,23.31,35105,-9.70,20250225,27801,14.02,20250116,41550,-23.71,20240626,26400,20.08,20241209,0.36,Y,007690,5000,463 억,,1714782,N,N,334,N,00,N +20250423,120228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31750,-400,5,-1.24,212117450,6648,44.44,32800,32800,31550,41750,22550,32150,31906.96,18.52,0,230,33750,32950,32150,31350,30550,33350,31750,463,9600,5000,23140,50,1,9260832,2940,33.25,0.34,12,0.07,955.00,94242.00,40461,20240626,-21.53,25708,20241209,23.50,35105,-9.56,20250225,27801,14.20,20250116,41550,-23.59,20240626,26400,20.27,20241209,0.36,Y,007690,5000,463 억,,1714782,N,N,334,N,00,N +20250423,110229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31700,-450,5,-1.40,151110950,4726,31.59,32800,32800,31550,41750,22550,32150,31974.39,18.52,0,-333,33750,32950,32150,31350,30550,33350,31750,463,9600,5000,23140,50,1,9260832,2936,33.19,0.34,12,0.05,955.00,94242.00,40461,20240626,-21.65,25708,20241209,23.31,35105,-9.70,20250225,27801,14.02,20250116,41550,-23.71,20240626,26400,20.08,20241209,0.36,Y,007690,5000,463 억,,1714782,N,N,334,N,00,N +20250423,100229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32150,0,3,0.00,60329800,1869,12.49,32800,32800,31900,41750,22550,32150,32279.19,18.52,0,-717,33750,32950,32150,31350,30550,33350,31750,463,9600,5000,23140,50,1,9260832,2977,33.66,0.34,12,0.02,955.00,94242.00,40461,20240626,-20.54,25708,20241209,25.06,35105,-8.42,20250225,27801,15.64,20250116,41550,-22.62,20240626,26400,21.78,20241209,0.36,Y,007690,5000,463 억,,1714782,N,N,334,N,00,N +20250423,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32500,350,2,1.09,1723400,53,0.35,32800,32800,32500,41750,22550,32150,32516.98,18.52,0,0,33750,32950,32150,31350,30550,33350,31750,463,9600,5000,23140,50,1,9260832,3010,34.03,0.34,12,0.00,955.00,94242.00,40461,20240626,-19.68,25708,20241209,26.42,35105,-7.42,20250225,27801,16.90,20250116,41550,-21.78,20240626,26400,23.11,20241209,0.36,Y,007690,5000,463 억,,1714782,N,N,334,N,00,N 20250422,160223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32150,300,2,0.94,485714225,14949,73.56,31350,32950,31350,41400,22300,31850,32491.51,18.52,0,130,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,2977,33.66,0.34,12,0.16,955.00,94242.00,40461,20240626,-20.54,25708,20241209,25.06,35105,-8.42,20250225,27801,15.64,20250116,41550,-22.62,20240626,26400,21.78,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,334,N,00,N 20250422,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32400,550,2,1.73,466217075,14345,70.59,31350,32950,31350,41400,22300,31850,32500.32,18.52,0,278,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,3001,33.93,0.34,12,0.15,955.00,94242.00,40461,20240626,-19.92,25708,20241209,26.03,35105,-7.71,20250225,27801,16.54,20250116,41550,-22.02,20240626,26400,22.73,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N 20250422,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,32500,650,2,2.04,414421775,12742,62.70,31350,32950,31350,41400,22300,31850,32524.08,18.52,0,666,32516,32182,31816,31482,31116,32350,31650,463,9550,5000,22930,50,1,9260832,3010,34.03,0.34,12,0.14,955.00,94242.00,40461,20240626,-19.68,25708,20241209,26.42,35105,-7.42,20250225,27801,16.90,20250116,41550,-21.78,20240626,26400,23.11,20241209,0.33,Y,007690,5000,463 억,,1714847,N,N,589,N,00,N diff --git a/007700/price/prices-20250401.csv b/007700/price/prices-20250401.csv index eb8e0fb53a1b..b0d039dc20d7 100644 --- a/007700/price/prices-20250401.csv +++ b/007700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12030,-10,5,-0.08,48023650,3982,49.88,12140,12190,12000,15650,8430,12040,12060.18,0.13,0,272,12713,12376,11753,11416,10793,12545,11585,196,3610,500,8660,10,1,39114367,4705,4.40,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.08,11130,20250422,8.09,13790,-12.76,20250310,11130,8.09,20250422,19120,-37.08,20240717,11130,8.09,20250422,0.14,Y,007700,500,195 억,,52308,N,N,80,N,00,N +20250423,150229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12090,50,2,0.42,44791050,3714,46.52,12140,12190,12000,15650,8430,12040,12060.06,0.13,0,246,12713,12376,11753,11416,10793,12545,11585,196,3610,500,8660,10,1,39114367,4729,4.42,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.77,11130,20250422,8.63,13790,-12.33,20250310,11130,8.63,20250422,19120,-36.77,20240717,11130,8.63,20250422,0.14,Y,007700,500,195 억,,52308,N,N,28,N,00,N +20250423,140229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12040,0,3,0.00,39129370,3244,40.64,12140,12190,12000,15650,8430,12040,12062.07,0.13,0,239,12713,12376,11753,11416,10793,12545,11585,196,3610,500,8660,10,1,39114367,4709,4.40,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.03,11130,20250422,8.18,13790,-12.69,20250310,11130,8.18,20250422,19120,-37.03,20240717,11130,8.18,20250422,0.14,Y,007700,500,195 억,,52308,N,N,28,N,00,N +20250423,130228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12050,10,2,0.08,31093370,2577,32.28,12140,12190,12000,15650,8430,12040,12065.72,0.13,0,201,12713,12376,11753,11416,10793,12545,11585,196,3610,500,8660,10,1,39114367,4713,4.41,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.98,11130,20250422,8.27,13790,-12.62,20250310,11130,8.27,20250422,19120,-36.98,20240717,11130,8.27,20250422,0.14,Y,007700,500,195 억,,52308,N,N,28,N,00,N +20250423,120229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12130,90,2,0.75,26114590,2164,27.11,12140,12190,12000,15650,8430,12040,12067.74,0.13,0,90,12713,12376,11753,11416,10793,12545,11585,196,3610,500,8660,10,1,39114367,4745,4.44,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.56,11130,20250422,8.98,13790,-12.04,20250310,11130,8.98,20250422,19120,-36.56,20240717,11130,8.98,20250422,0.14,Y,007700,500,195 억,,52308,N,N,28,N,00,N +20250423,110229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12110,70,2,0.58,25326520,2099,26.29,12140,12190,12000,15650,8430,12040,12065.99,0.13,0,134,12713,12376,11753,11416,10793,12545,11585,196,3610,500,8660,10,1,39114367,4737,4.43,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.66,11130,20250422,8.81,13790,-12.18,20250310,11130,8.81,20250422,19120,-36.66,20240717,11130,8.81,20250422,0.14,Y,007700,500,195 억,,52308,N,N,28,N,00,N +20250423,100229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12180,140,2,1.16,24841440,2059,25.79,12140,12190,12000,15650,8430,12040,12064.81,0.13,0,126,12713,12376,11753,11416,10793,12545,11585,196,3610,500,8660,10,1,39114367,4764,4.46,0.22,12,0.01,2734.00,56573.00,19120,20240717,-36.30,11130,20250422,9.43,13790,-11.68,20250310,11130,9.43,20250422,19120,-36.30,20240717,11130,9.43,20250422,0.14,Y,007700,500,195 억,,52308,N,N,28,N,00,N +20250423,090230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12000,-40,5,-0.33,229130,19,0.24,12140,12140,12000,15650,8430,12040,12059.47,0.13,0,-4,12713,12376,11753,11416,10793,12545,11585,196,3610,500,8660,10,1,39114367,4694,4.39,0.21,12,0.00,2734.00,56573.00,19120,20240717,-37.24,11130,20250422,7.82,13790,-12.98,20250310,11130,7.82,20250422,19120,-37.24,20240717,11130,7.82,20250422,0.14,Y,007700,500,195 억,,52308,N,N,28,N,00,N 20250422,160224,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,12040,210,2,1.78,94963020,7983,493.08,12020,12090,11130,15370,8290,11830,11895.66,0.13,0,1027,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4709,4.40,0.21,12,0.02,2734.00,56573.00,19120,20240717,-37.03,11130,20250422,8.18,13790,-12.69,20250310,11130,8.18,20250422,19120,-37.03,20240717,11130,8.18,20250422,0.15,Y,007700,500,195 억,,51704,N,N,28,N,00,N 20250422,150228,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,11940,110,2,0.93,88077810,7410,457.69,12020,12090,11130,15370,8290,11830,11886.34,0.13,0,568,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4670,4.37,0.21,12,0.02,2734.00,56573.00,19120,20240717,-37.55,11130,20250422,7.28,13790,-13.42,20250310,11130,7.28,20250422,19120,-37.55,20240717,11130,7.28,20250422,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N 20250422,140228,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,11990,160,2,1.35,68000160,5733,354.11,12020,12090,11130,15370,8290,11830,11861.18,0.13,0,431,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4690,4.39,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.29,11130,20250422,7.73,13790,-13.05,20250310,11130,7.73,20250422,19120,-37.29,20240717,11130,7.73,20250422,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N diff --git a/007720/price/prices-20250401.csv b/007720/price/prices-20250401.csv index 412e9c543661..9a06ae2fc5e2 100644 --- a/007720/price/prices-20250401.csv +++ b/007720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,26,2,2.96,582901826,642645,285.94,885,940,878,1140,614,877,907.04,1.90,0,53107,901,888,871,858,841,895,865,504,263,500,560,1,1,100800450,910,-8.94,0.90,12,0.64,-101.00,1000.00,1580,20250121,-42.85,494,20240419,82.79,1580,-42.85,20250121,751,20.24,20250409,1580,-42.85,20250121,497,81.69,20240426,0.53,Y,007720,500,504 억,,1919491,N,N,10949,N,00,N +20250423,150229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,26,2,2.96,558750549,615716,273.96,885,940,878,1140,614,877,907.48,1.90,0,45022,901,888,871,858,841,895,865,504,263,500,560,1,1,100800450,910,-8.94,0.90,12,0.61,-101.00,1000.00,1580,20250121,-42.85,494,20240419,82.79,1580,-42.85,20250121,751,20.24,20250409,1580,-42.85,20250121,497,81.69,20240426,0.53,Y,007720,500,504 억,,1919491,N,N,18828,N,00,N +20250423,140229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,911,34,2,3.88,524910492,578341,257.33,885,940,878,1140,614,877,907.61,1.90,0,45146,901,888,871,858,841,895,865,504,263,500,560,1,1,100800450,918,-9.02,0.91,12,0.57,-101.00,1000.00,1580,20250121,-42.34,494,20240419,84.41,1580,-42.34,20250121,751,21.30,20250409,1580,-42.34,20250121,497,83.30,20240426,0.53,Y,007720,500,504 억,,1919491,N,N,18828,N,00,N +20250423,130229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,49,2,5.59,409684183,453192,201.64,885,930,878,1140,614,877,904.00,1.90,0,36639,901,888,871,858,841,895,865,504,263,500,560,1,1,100800450,933,-9.17,0.93,12,0.45,-101.00,1000.00,1580,20250121,-41.39,494,20240419,87.45,1580,-41.39,20250121,751,23.30,20250409,1580,-41.39,20250121,497,86.32,20240426,0.53,Y,007720,500,504 억,,1919491,N,N,18828,N,00,N +20250423,120229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,31,2,3.53,349754253,387643,172.48,885,930,878,1140,614,877,902.26,1.90,0,41076,901,888,871,858,841,895,865,504,263,500,560,1,1,100800450,915,-8.99,0.91,12,0.38,-101.00,1000.00,1580,20250121,-42.53,494,20240419,83.81,1580,-42.53,20250121,751,20.91,20250409,1580,-42.53,20250121,497,82.70,20240426,0.53,Y,007720,500,504 억,,1919491,N,N,18828,N,00,N +20250423,110229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,912,35,2,3.99,324558337,359835,160.11,885,930,878,1140,614,877,901.96,1.90,0,48635,901,888,871,858,841,895,865,504,263,500,560,1,1,100800450,919,-9.03,0.91,12,0.36,-101.00,1000.00,1580,20250121,-42.28,494,20240419,84.62,1580,-42.28,20250121,751,21.44,20250409,1580,-42.28,20250121,497,83.50,20240426,0.53,Y,007720,500,504 억,,1919491,N,N,18828,N,00,N +20250423,100229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,18,2,2.05,114762214,128801,57.31,885,904,878,1140,614,877,891.00,1.90,0,31172,901,888,871,858,841,895,865,504,263,500,560,1,1,100800450,902,-8.86,0.90,12,0.13,-101.00,1000.00,1580,20250121,-43.35,494,20240419,81.17,1580,-43.35,20250121,751,19.17,20250409,1580,-43.35,20250121,497,80.08,20240426,0.53,Y,007720,500,504 억,,1919491,N,N,18828,N,00,N +20250423,090231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,9,2,1.03,1164496,1315,0.59,885,886,885,1140,614,877,885.55,1.90,0,-12,901,888,871,858,841,895,865,504,263,500,560,1,1,100800450,893,-8.77,0.89,12,0.00,-101.00,1000.00,1580,20250121,-43.92,494,20240419,79.35,1580,-43.92,20250121,751,17.98,20250409,1580,-43.92,20250121,497,78.27,20240426,0.53,Y,007720,500,504 억,,1919491,N,N,18828,N,00,N 20250422,160224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,877,0,3,0.00,194032397,223663,73.49,869,884,854,1140,614,877,867.52,1.98,0,-75135,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,884,-8.68,0.88,12,0.22,-101.00,1000.00,1580,20250121,-44.49,494,20240419,77.53,1580,-44.49,20250121,751,16.78,20250409,1580,-44.49,20250121,495,77.17,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,18828,N,00,N 20250422,150228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,6,2,0.68,186836012,215498,70.80,869,884,854,1140,614,877,867.00,1.98,0,-71223,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,890,-8.74,0.88,12,0.21,-101.00,1000.00,1580,20250121,-44.11,494,20240419,78.74,1580,-44.11,20250121,751,17.58,20250409,1580,-44.11,20250121,495,78.38,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N 20250422,140228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,876,-1,5,-0.11,134438581,155980,51.25,869,876,854,1140,614,877,861.90,1.98,0,-47173,923,900,877,854,831,911,865,504,263,500,560,1,1,100800450,883,-8.67,0.88,12,0.15,-101.00,1000.00,1580,20250121,-44.56,494,20240419,77.33,1580,-44.56,20250121,751,16.64,20250409,1580,-44.56,20250121,495,76.97,20240422,0.53,Y,007720,500,504 억,,1994620,N,N,10466,N,00,N diff --git a/007770/price/prices-20250401.csv b/007770/price/prices-20250401.csv index fb9a01c5085f..707581de38fa 100644 --- a/007770/price/prices-20250401.csv +++ b/007770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,20,2,0.20,31301150,3097,73.32,10170,10170,10070,13130,7070,10100,10106.93,2.43,0,-77,10380,10240,10140,10000,9900,10190,9950,18,3030,500,7070,10,1,3510000,355,7.12,0.33,12,0.09,1422.00,30776.00,16660,20240513,-39.26,9000,20241206,12.44,12060,-16.09,20250206,9810,3.16,20250331,16660,-39.26,20240513,9000,12.44,20241206,1.69,Y,007770,500,17 억,,85320,N,N,25,N,00,N +20250423,150229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,10,2,0.10,22367570,2214,52.41,10170,10170,10070,13130,7070,10100,10102.79,2.43,0,-57,10380,10240,10140,10000,9900,10190,9950,18,3030,500,7070,10,1,3510000,355,7.11,0.33,12,0.06,1422.00,30776.00,16660,20240513,-39.32,9000,20241206,12.33,12060,-16.17,20250206,9810,3.06,20250331,16660,-39.32,20240513,9000,12.33,20241206,1.69,Y,007770,500,17 억,,85320,N,N,35,N,00,N +20250423,140229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,-20,5,-0.20,20011940,1981,46.90,10170,10170,10070,13130,7070,10100,10101.94,2.43,0,-28,10380,10240,10140,10000,9900,10190,9950,18,3030,500,7070,10,1,3510000,354,7.09,0.33,12,0.06,1422.00,30776.00,16660,20240513,-39.50,9000,20241206,12.00,12060,-16.42,20250206,9810,2.75,20250331,16660,-39.50,20240513,9000,12.00,20241206,1.69,Y,007770,500,17 억,,85320,N,N,35,N,00,N +20250423,130229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,0,3,0.00,11323320,1121,26.54,10170,10170,10070,13130,7070,10100,10101.09,2.43,0,-34,10380,10240,10140,10000,9900,10190,9950,18,3030,500,7070,10,1,3510000,355,7.10,0.33,12,0.03,1422.00,30776.00,16660,20240513,-39.38,9000,20241206,12.22,12060,-16.25,20250206,9810,2.96,20250331,16660,-39.38,20240513,9000,12.22,20241206,1.69,Y,007770,500,17 억,,85320,N,N,35,N,00,N +20250423,120229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,0,3,0.00,9293190,920,21.78,10170,10170,10070,13130,7070,10100,10101.29,2.43,0,-34,10380,10240,10140,10000,9900,10190,9950,18,3030,500,7070,10,1,3510000,355,7.10,0.33,12,0.03,1422.00,30776.00,16660,20240513,-39.38,9000,20241206,12.22,12060,-16.25,20250206,9810,2.96,20250331,16660,-39.38,20240513,9000,12.22,20241206,1.69,Y,007770,500,17 억,,85320,N,N,35,N,00,N +20250423,110230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,20,2,0.20,6138170,608,14.39,10170,10170,10070,13130,7070,10100,10095.67,2.43,0,-35,10380,10240,10140,10000,9900,10190,9950,18,3030,500,7070,10,1,3510000,355,7.12,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.26,9000,20241206,12.44,12060,-16.09,20250206,9810,3.16,20250331,16660,-39.26,20240513,9000,12.44,20241206,1.69,Y,007770,500,17 억,,85320,N,N,35,N,00,N +20250423,100230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,20,2,0.20,4742740,470,11.13,10170,10170,10070,13130,7070,10100,10090.94,2.43,0,-7,10380,10240,10140,10000,9900,10190,9950,18,3030,500,7070,10,1,3510000,355,7.12,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.26,9000,20241206,12.44,12060,-16.09,20250206,9810,3.16,20250331,16660,-39.26,20240513,9000,12.44,20241206,1.69,Y,007770,500,17 억,,85320,N,N,35,N,00,N +20250423,090231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,0,3,0.00,0,0,0.00,0,0,0,13130,7070,10100,0.00,2.43,0,0,10380,10240,10140,10000,9900,10190,9950,18,3030,500,7070,10,1,3510000,355,7.10,0.33,12,0.00,1422.00,30776.00,16660,20240513,-39.38,9000,20241206,12.22,12060,-16.25,20250206,9810,2.96,20250331,16660,-39.38,20240513,9000,12.22,20241206,1.69,Y,007770,500,17 억,,85320,N,N,35,N,00,N 20250422,160224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,20,2,0.20,42594710,4224,196.65,10250,10280,10040,13100,7060,10080,10083.97,2.43,0,-5,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,355,7.10,0.33,12,0.12,1422.00,30776.00,16660,20240513,-39.38,9000,20241206,12.22,12060,-16.25,20250206,9810,2.96,20250331,16660,-39.38,20240513,9000,12.22,20241206,1.69,Y,007770,500,17 억,,85325,N,N,35,N,00,N 20250422,150228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-40,5,-0.40,41988740,4164,193.85,10250,10280,10040,13100,7060,10080,10083.75,2.43,0,18,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,352,7.06,0.33,12,0.12,1422.00,30776.00,16660,20240513,-39.74,9000,20241206,11.56,12060,-16.75,20250206,9810,2.34,20250331,16660,-39.74,20240513,9000,11.56,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N 20250422,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-30,5,-0.30,32979570,3267,152.09,10250,10280,10040,13100,7060,10080,10094.76,2.43,0,-31,10240,10160,10110,10030,9980,10135,10005,18,3020,500,7050,10,1,3510000,353,7.07,0.33,12,0.09,1422.00,30776.00,16660,20240513,-39.68,9000,20241206,11.67,12060,-16.67,20250206,9810,2.45,20250331,16660,-39.68,20240513,9000,11.67,20241206,1.69,Y,007770,500,17 억,,85325,N,N,0,N,00,N diff --git a/007810/price/prices-20250401.csv b/007810/price/prices-20250401.csv index 8ebfa5eb5769..f88ebd5c0790 100644 --- a/007810/price/prices-20250401.csv +++ b/007810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10250,320,2,3.22,637358210,63080,112.38,10150,10250,9990,12900,6960,9930,10103.97,2.44,0,21157,10050,9990,9920,9860,9790,9995,9865,118,2970,500,6950,10,1,23620751,2421,-2.23,0.74,12,0.27,-4601.00,13848.00,17050,20240516,-39.88,7740,20241210,32.43,14800,-30.74,20250217,8790,16.61,20250409,17050,-39.88,20240516,7740,32.43,20241210,3.25,Y,007810,500,118 억,,576086,N,N,9898,N,00,N +20250423,150229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10220,290,2,2.92,604994010,59917,106.74,10150,10240,9990,12900,6960,9930,10097.20,2.44,0,18997,10050,9990,9920,9860,9790,9995,9865,118,2970,500,6950,10,1,23620751,2414,-2.22,0.74,12,0.25,-4601.00,13848.00,17050,20240516,-40.06,7740,20241210,32.04,14800,-30.95,20250217,8790,16.27,20250409,17050,-40.06,20240516,7740,32.04,20241210,3.25,Y,007810,500,118 억,,576086,N,N,18151,N,00,N +20250423,140230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10180,250,2,2.52,517212020,51307,91.40,10150,10220,9990,12900,6960,9930,10080.73,2.44,0,15533,10050,9990,9920,9860,9790,9995,9865,118,2970,500,6950,10,1,23620751,2405,-2.21,0.74,12,0.22,-4601.00,13848.00,17050,20240516,-40.29,7740,20241210,31.52,14800,-31.22,20250217,8790,15.81,20250409,17050,-40.29,20240516,7740,31.52,20241210,3.25,Y,007810,500,118 억,,576086,N,N,18151,N,00,N +20250423,130229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10130,200,2,2.01,462963820,45964,81.88,10150,10220,9990,12900,6960,9930,10072.31,2.44,0,12712,10050,9990,9920,9860,9790,9995,9865,118,2970,500,6950,10,1,23620751,2393,-2.20,0.73,12,0.19,-4601.00,13848.00,17050,20240516,-40.59,7740,20241210,30.88,14800,-31.55,20250217,8790,15.24,20250409,17050,-40.59,20240516,7740,30.88,20241210,3.25,Y,007810,500,118 억,,576086,N,N,18151,N,00,N +20250423,120229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10090,160,2,1.61,395609965,39303,70.02,10150,10220,9990,12900,6960,9930,10065.64,2.44,0,11613,10050,9990,9920,9860,9790,9995,9865,118,2970,500,6950,10,1,23620751,2383,-2.19,0.73,12,0.17,-4601.00,13848.00,17050,20240516,-40.82,7740,20241210,30.36,14800,-31.82,20250217,8790,14.79,20250409,17050,-40.82,20240516,7740,30.36,20241210,3.25,Y,007810,500,118 억,,576086,N,N,18151,N,00,N +20250423,110230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10040,110,2,1.11,295726935,29393,52.36,10150,10220,9990,12900,6960,9930,10061.13,2.44,0,7142,10050,9990,9920,9860,9790,9995,9865,118,2970,500,6950,10,1,23620751,2372,-2.18,0.73,12,0.12,-4601.00,13848.00,17050,20240516,-41.11,7740,20241210,29.72,14800,-32.16,20250217,8790,14.22,20250409,17050,-41.11,20240516,7740,29.72,20241210,3.25,Y,007810,500,118 억,,576086,N,N,18151,N,00,N +20250423,100230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10000,70,2,0.70,224724755,22310,39.74,10150,10220,9990,12900,6960,9930,10072.83,2.44,0,5383,10050,9990,9920,9860,9790,9995,9865,118,2970,500,6950,10,1,23620751,2362,-2.17,0.72,12,0.09,-4601.00,13848.00,17050,20240516,-41.35,7740,20241210,29.20,14800,-32.43,20250217,8790,13.77,20250409,17050,-41.35,20240516,7740,29.20,20241210,3.25,Y,007810,500,118 억,,576086,N,N,18151,N,00,N +20250423,090231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10190,260,2,2.62,74171990,7302,13.01,10150,10220,10120,12900,6960,9930,10157.76,2.44,0,3234,10050,9990,9920,9860,9790,9995,9865,118,2970,500,6950,10,1,23620751,2407,-2.21,0.74,12,0.03,-4601.00,13848.00,17050,20240516,-40.23,7740,20241210,31.65,14800,-31.15,20250217,8790,15.93,20250409,17050,-40.23,20240516,7740,31.65,20241210,3.25,Y,007810,500,118 억,,576086,N,N,18151,N,00,N 20250422,160224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9930,0,3,0.00,555774735,56133,117.50,9930,9980,9850,12900,6960,9930,9901.03,2.45,0,-2103,10316,10122,10006,9812,9696,10065,9755,118,2970,500,6950,10,1,23620751,2346,-2.16,0.72,12,0.24,-4601.00,13848.00,17050,20240516,-41.76,7740,20241210,28.29,14800,-32.91,20250217,8790,12.97,20250409,17050,-41.76,20240516,7740,28.29,20241210,3.29,Y,007810,500,118 억,,578653,N,N,18151,N,00,N 20250422,150229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9880,-50,5,-0.50,508016420,51312,107.41,9930,9980,9850,12900,6960,9930,9900.54,2.45,0,-2503,10316,10122,10006,9812,9696,10065,9755,118,2970,500,6950,10,1,23620751,2334,-2.15,0.71,12,0.22,-4601.00,13848.00,17050,20240516,-42.05,7740,20241210,27.65,14800,-33.24,20250217,8790,12.40,20250409,17050,-42.05,20240516,7740,27.65,20241210,3.29,Y,007810,500,118 억,,578653,N,N,1424,N,00,N 20250422,140228,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9850,-80,5,-0.81,421437155,42539,89.05,9930,9980,9850,12900,6960,9930,9907.08,2.45,0,34,10316,10122,10006,9812,9696,10065,9755,118,2970,500,6950,10,1,23620751,2327,-2.14,0.71,12,0.18,-4601.00,13848.00,17050,20240516,-42.23,7740,20241210,27.26,14800,-33.45,20250217,8790,12.06,20250409,17050,-42.23,20240516,7740,27.26,20241210,3.29,Y,007810,500,118 억,,578653,N,N,1424,N,00,N diff --git a/007820/price/prices-20250401.csv b/007820/price/prices-20250401.csv index 69a1c5943e46..8e06b93c2e32 100644 --- a/007820/price/prices-20250401.csv +++ b/007820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,95,2,2.05,534113524,114290,120.03,4730,4730,4630,6020,3245,4635,4673.32,3.27,0,17063,4705,4670,4615,4580,4525,4642,4552,100,1385,500,3330,5,1,20033946,948,8.30,1.51,12,0.57,570.00,3137.00,5880,20241007,-19.56,3605,20241209,31.21,5710,-17.16,20250218,3730,26.81,20250102,5880,-19.56,20241007,3605,31.21,20241209,3.19,Y,007820,500,100 억,,655624,N,N,12649,N,00,N +20250423,150230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,80,2,1.73,492895629,105559,110.86,4730,4730,4630,6020,3245,4635,4669.39,3.27,0,16811,4705,4670,4615,4580,4525,4642,4552,100,1385,500,3330,5,1,20033946,945,8.27,1.50,12,0.53,570.00,3137.00,5880,20241007,-19.81,3605,20241209,30.79,5710,-17.43,20250218,3730,26.41,20250102,5880,-19.81,20241007,3605,30.79,20241209,3.19,Y,007820,500,100 억,,655624,N,N,24925,N,00,N +20250423,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,50,2,1.08,380863462,81705,85.81,4730,4730,4630,6020,3245,4635,4661.45,3.27,0,16400,4705,4670,4615,4580,4525,4642,4552,100,1385,500,3330,5,1,20033946,939,8.22,1.49,12,0.41,570.00,3137.00,5880,20241007,-20.32,3605,20241209,29.96,5710,-17.95,20250218,3730,25.60,20250102,5880,-20.32,20241007,3605,29.96,20241209,3.19,Y,007820,500,100 억,,655624,N,N,24925,N,00,N +20250423,130229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4665,30,2,0.65,225773806,48484,50.92,4730,4730,4630,6020,3245,4635,4656.67,3.27,0,18819,4705,4670,4615,4580,4525,4642,4552,100,1385,500,3330,5,1,20033946,935,8.18,1.49,12,0.24,570.00,3137.00,5880,20241007,-20.66,3605,20241209,29.40,5710,-18.30,20250218,3730,25.07,20250102,5880,-20.66,20241007,3605,29.40,20241209,3.19,Y,007820,500,100 억,,655624,N,N,24925,N,00,N +20250423,120230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4660,25,2,0.54,163381254,35064,36.83,4730,4730,4630,6020,3245,4635,4659.52,3.27,0,11438,4705,4670,4615,4580,4525,4642,4552,100,1385,500,3330,5,1,20033946,934,8.18,1.49,12,0.18,570.00,3137.00,5880,20241007,-20.75,3605,20241209,29.26,5710,-18.39,20250218,3730,24.93,20250102,5880,-20.75,20241007,3605,29.26,20241209,3.19,Y,007820,500,100 억,,655624,N,N,24925,N,00,N +20250423,110230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4645,10,2,0.22,134309007,28817,30.26,4730,4730,4630,6020,3245,4635,4660.76,3.27,0,10528,4705,4670,4615,4580,4525,4642,4552,100,1385,500,3330,5,1,20033946,931,8.15,1.48,12,0.14,570.00,3137.00,5880,20241007,-21.00,3605,20241209,28.85,5710,-18.65,20250218,3730,24.53,20250102,5880,-21.00,20241007,3605,28.85,20241209,3.19,Y,007820,500,100 억,,655624,N,N,24925,N,00,N +20250423,100230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,0,3,0.00,68671207,14699,15.44,4730,4730,4635,6020,3245,4635,4671.83,3.27,0,266,4705,4670,4615,4580,4525,4642,4552,100,1385,500,3330,5,1,20033946,929,8.13,1.48,12,0.07,570.00,3137.00,5880,20241007,-21.17,3605,20241209,28.57,5710,-18.83,20250218,3730,24.26,20250102,5880,-21.17,20241007,3605,28.57,20241209,3.19,Y,007820,500,100 억,,655624,N,N,24925,N,00,N +20250423,090231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,50,2,1.08,7661945,1622,1.70,4730,4730,4685,6020,3245,4635,4723.76,3.27,0,36,4705,4670,4615,4580,4525,4642,4552,100,1385,500,3330,5,1,20033946,939,8.22,1.49,12,0.01,570.00,3137.00,5880,20241007,-20.32,3605,20241209,29.96,5710,-17.95,20250218,3730,25.60,20250102,5880,-20.32,20241007,3605,29.96,20241209,3.19,Y,007820,500,100 억,,655624,N,N,24925,N,00,N 20250422,160225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,-20,5,-0.43,439846987,95187,143.42,4645,4650,4560,6050,3260,4655,4620.87,3.27,0,1053,4755,4705,4670,4620,4585,4730,4645,100,1395,500,3350,5,1,20033946,929,8.13,1.48,12,0.48,570.00,3137.00,5880,20241007,-21.17,3605,20241209,28.57,5710,-18.83,20250218,3730,24.26,20250102,5880,-21.17,20241007,3605,28.57,20241209,3.21,Y,007820,500,100 억,,654689,N,N,24925,N,00,N 20250422,150229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4645,-10,5,-0.21,405955177,87868,132.40,4645,4650,4560,6050,3260,4655,4620.06,3.27,0,1443,4755,4705,4670,4620,4585,4730,4645,100,1395,500,3350,5,1,20033946,931,8.15,1.48,12,0.44,570.00,3137.00,5880,20241007,-21.00,3605,20241209,28.85,5710,-18.65,20250218,3730,24.53,20250102,5880,-21.00,20241007,3605,28.85,20241209,3.21,Y,007820,500,100 억,,654689,N,N,2,N,00,N 20250422,140229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,-35,5,-0.75,305592677,66195,99.74,4645,4645,4560,6050,3260,4655,4616.55,3.27,0,6142,4755,4705,4670,4620,4585,4730,4645,100,1395,500,3350,5,1,20033946,926,8.11,1.47,12,0.33,570.00,3137.00,5880,20241007,-21.43,3605,20241209,28.16,5710,-19.09,20250218,3730,23.86,20250102,5880,-21.43,20241007,3605,28.16,20241209,3.21,Y,007820,500,100 억,,654689,N,N,2,N,00,N diff --git a/007860/price/prices-20250401.csv b/007860/price/prices-20250401.csv index 4548ea0b2339..e73f8c31a5e7 100644 --- a/007860/price/prices-20250401.csv +++ b/007860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,200,2,2.74,1012426135,137529,125.53,7350,7490,7280,9470,5110,7290,7361.54,2.81,0,15680,7450,7370,7210,7130,6970,7410,7170,117,2180,500,5390,10,1,23479844,1759,1.31,0.21,12,0.59,5706.00,35027.00,10210,20240617,-26.64,5780,20241209,29.58,8990,-16.69,20250319,6300,18.89,20250404,10210,-26.64,20240617,5780,29.58,20241209,1.96,Y,007860,500,117 억,,659056,N,N,324,N,00,N +20250423,150230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7370,80,2,1.10,843106195,114786,104.77,7350,7400,7280,9470,5110,7290,7345.03,2.81,0,19776,7450,7370,7210,7130,6970,7410,7170,117,2180,500,5390,10,1,23479844,1730,1.29,0.21,12,0.49,5706.00,35027.00,10210,20240617,-27.82,5780,20241209,27.51,8990,-18.02,20250319,6300,16.98,20250404,10210,-27.82,20240617,5780,27.51,20241209,1.96,Y,007860,500,117 억,,659056,N,N,1467,N,00,N +20250423,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7380,90,2,1.23,785874245,107026,97.69,7350,7400,7280,9470,5110,7290,7342.83,2.81,0,20558,7450,7370,7210,7130,6970,7410,7170,117,2180,500,5390,10,1,23479844,1733,1.29,0.21,12,0.46,5706.00,35027.00,10210,20240617,-27.72,5780,20241209,27.68,8990,-17.91,20250319,6300,17.14,20250404,10210,-27.72,20240617,5780,27.68,20241209,1.96,Y,007860,500,117 억,,659056,N,N,1467,N,00,N +20250423,130230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7340,50,2,0.69,651889950,88836,81.08,7350,7380,7280,9470,5110,7290,7338.13,2.81,0,10765,7450,7370,7210,7130,6970,7410,7170,117,2180,500,5390,10,1,23479844,1723,1.29,0.21,12,0.38,5706.00,35027.00,10210,20240617,-28.11,5780,20241209,26.99,8990,-18.35,20250319,6300,16.51,20250404,10210,-28.11,20240617,5780,26.99,20241209,1.96,Y,007860,500,117 억,,659056,N,N,1467,N,00,N +20250423,120230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7330,40,2,0.55,582590910,79398,72.47,7350,7380,7280,9470,5110,7290,7337.60,2.81,0,12504,7450,7370,7210,7130,6970,7410,7170,117,2180,500,5390,10,1,23479844,1721,1.28,0.21,12,0.34,5706.00,35027.00,10210,20240617,-28.21,5780,20241209,26.82,8990,-18.46,20250319,6300,16.35,20250404,10210,-28.21,20240617,5780,26.82,20241209,1.96,Y,007860,500,117 억,,659056,N,N,1467,N,00,N +20250423,110230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7340,50,2,0.69,474527290,64697,59.05,7350,7380,7280,9470,5110,7290,7334.61,2.81,0,5123,7450,7370,7210,7130,6970,7410,7170,117,2180,500,5390,10,1,23479844,1723,1.29,0.21,12,0.28,5706.00,35027.00,10210,20240617,-28.11,5780,20241209,26.99,8990,-18.35,20250319,6300,16.51,20250404,10210,-28.11,20240617,5780,26.99,20241209,1.96,Y,007860,500,117 억,,659056,N,N,1467,N,00,N +20250423,100231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7320,30,2,0.41,353790610,48212,44.01,7350,7380,7280,9470,5110,7290,7338.23,2.81,0,4824,7450,7370,7210,7130,6970,7410,7170,117,2180,500,5390,10,1,23479844,1719,1.28,0.21,12,0.21,5706.00,35027.00,10210,20240617,-28.31,5780,20241209,26.64,8990,-18.58,20250319,6300,16.19,20250404,10210,-28.31,20240617,5780,26.64,20241209,1.96,Y,007860,500,117 억,,659056,N,N,1467,N,00,N +20250423,090232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7320,30,2,0.41,73939520,10066,9.19,7350,7350,7300,9470,5110,7290,7345.47,2.81,0,-3582,7450,7370,7210,7130,6970,7410,7170,117,2180,500,5390,10,1,23479844,1719,1.28,0.21,12,0.04,5706.00,35027.00,10210,20240617,-28.31,5780,20241209,26.64,8990,-18.58,20250319,6300,16.19,20250404,10210,-28.31,20240617,5780,26.64,20241209,1.96,Y,007860,500,117 억,,659056,N,N,1467,N,00,N 20250422,160225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7290,160,2,2.24,785390275,108907,214.36,7050,7290,7050,9260,5000,7130,7211.56,2.85,0,-10603,7256,7192,7086,7022,6916,7225,7055,117,2130,500,5270,10,1,23479844,1712,1.28,0.21,12,0.46,5706.00,35027.00,10210,20240617,-28.60,5780,20241209,26.12,8990,-18.91,20250319,6300,15.71,20250404,10210,-28.60,20240617,5780,26.12,20241209,1.96,Y,007860,500,117 억,,669486,N,N,1467,N,00,N 20250422,150229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,130,2,1.82,716781015,99477,195.80,7050,7290,7050,9260,5000,7130,7205.49,2.85,0,-8163,7256,7192,7086,7022,6916,7225,7055,117,2130,500,5270,10,1,23479844,1705,1.27,0.21,12,0.42,5706.00,35027.00,10210,20240617,-28.89,5780,20241209,25.61,8990,-19.24,20250319,6300,15.24,20250404,10210,-28.89,20240617,5780,25.61,20241209,1.96,Y,007860,500,117 억,,669486,N,N,364,N,00,N 20250422,140229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7230,100,2,1.40,649795645,90226,177.59,7050,7290,7050,9260,5000,7130,7201.87,2.85,0,-7393,7256,7192,7086,7022,6916,7225,7055,117,2130,500,5270,10,1,23479844,1698,1.27,0.21,12,0.38,5706.00,35027.00,10210,20240617,-29.19,5780,20241209,25.09,8990,-19.58,20250319,6300,14.76,20250404,10210,-29.19,20240617,5780,25.09,20241209,1.96,Y,007860,500,117 억,,669486,N,N,364,N,00,N diff --git a/007980/price/prices-20250401.csv b/007980/price/prices-20250401.csv index 7df65170bdb4..d4f6d76814ad 100644 --- a/007980/price/prices-20250401.csv +++ b/007980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160227,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1380,-12,5,-0.86,279925233,202683,89.30,1400,1400,1370,1809,975,1392,1381.10,1.51,0,-25460,1415,1403,1390,1378,1365,1409,1384,265,417,500,970,1,1,51175130,706,3.19,0.29,12,0.40,433.00,4816.00,1920,20240531,-28.12,1248,20250404,10.58,1549,-10.91,20250217,1248,10.58,20250404,1920,-28.12,20240531,1248,10.58,20250404,2.22,Y,007980,500,264 억,,770849,N,N,6800,N,00,N +20250423,150230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,-22,5,-1.58,273458808,197978,87.23,1400,1400,1370,1809,975,1392,1381.26,1.51,0,-23950,1415,1403,1390,1378,1365,1409,1384,265,417,500,970,1,1,51175130,701,3.16,0.28,12,0.39,433.00,4816.00,1920,20240531,-28.65,1248,20250404,9.78,1549,-11.56,20250217,1248,9.78,20250404,1920,-28.65,20240531,1248,9.78,20250404,2.22,Y,007980,500,264 억,,770849,N,N,15801,N,00,N +20250423,140231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1377,-15,5,-1.08,245139847,177371,78.15,1400,1400,1370,1809,975,1392,1382.07,1.51,0,-19025,1415,1403,1390,1378,1365,1409,1384,265,417,500,970,1,1,51175130,705,3.18,0.29,12,0.35,433.00,4816.00,1920,20240531,-28.28,1248,20250404,10.34,1549,-11.10,20250217,1248,10.34,20250404,1920,-28.28,20240531,1248,10.34,20250404,2.22,Y,007980,500,264 억,,770849,N,N,15801,N,00,N +20250423,130230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1371,-21,5,-1.51,223500742,161636,71.22,1400,1400,1370,1809,975,1392,1382.74,1.51,0,-7581,1415,1403,1390,1378,1365,1409,1384,265,417,500,970,1,1,51175130,702,3.17,0.28,12,0.32,433.00,4816.00,1920,20240531,-28.59,1248,20250404,9.86,1549,-11.49,20250217,1248,9.86,20250404,1920,-28.59,20240531,1248,9.86,20250404,2.22,Y,007980,500,264 억,,770849,N,N,15801,N,00,N +20250423,120230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1376,-16,5,-1.15,192740038,139232,61.35,1400,1400,1374,1809,975,1392,1384.31,1.51,0,-1058,1415,1403,1390,1378,1365,1409,1384,265,417,500,970,1,1,51175130,704,3.18,0.29,12,0.27,433.00,4816.00,1920,20240531,-28.33,1248,20250404,10.26,1549,-11.17,20250217,1248,10.26,20250404,1920,-28.33,20240531,1248,10.26,20250404,2.22,Y,007980,500,264 억,,770849,N,N,15801,N,00,N +20250423,110231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1382,-10,5,-0.72,169625550,122437,53.95,1400,1400,1374,1809,975,1392,1385.41,1.51,0,-1377,1415,1403,1390,1378,1365,1409,1384,265,417,500,970,1,1,51175130,707,3.19,0.29,12,0.24,433.00,4816.00,1920,20240531,-28.02,1248,20250404,10.74,1549,-10.78,20250217,1248,10.74,20250404,1920,-28.02,20240531,1248,10.74,20250404,2.22,Y,007980,500,264 억,,770849,N,N,15801,N,00,N +20250423,100231,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1386,-6,5,-0.43,150465483,108525,47.82,1400,1400,1374,1809,975,1392,1386.46,1.51,0,-280,1415,1403,1390,1378,1365,1409,1384,265,417,500,970,1,1,51175130,709,3.20,0.29,12,0.21,433.00,4816.00,1920,20240531,-27.81,1248,20250404,11.06,1549,-10.52,20250217,1248,11.06,20250404,1920,-27.81,20240531,1248,11.06,20250404,2.22,Y,007980,500,264 억,,770849,N,N,15801,N,00,N +20250423,090232,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,0,3,0.00,7066490,5074,2.24,1400,1400,1392,1809,975,1392,1392.69,1.51,0,717,1415,1403,1390,1378,1365,1409,1384,265,417,500,970,1,1,51175130,712,3.21,0.29,12,0.01,433.00,4816.00,1920,20240531,-27.50,1248,20250404,11.54,1549,-10.14,20250217,1248,11.54,20250404,1920,-27.50,20240531,1248,11.54,20250404,2.22,Y,007980,500,264 억,,770849,N,N,15801,N,00,N 20250422,160225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1392,10,2,0.72,315874265,226956,105.26,1381,1402,1377,1796,968,1382,1391.79,1.45,0,37580,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,712,3.21,0.29,12,0.44,433.00,4816.00,1920,20240531,-27.50,1248,20250404,11.54,1549,-10.14,20250217,1248,11.54,20250404,1920,-27.50,20240531,1248,11.54,20250404,2.21,Y,007980,500,264 억,,741182,N,N,15801,N,00,N 20250422,150229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1396,14,2,1.01,311561696,223862,103.83,1381,1402,1377,1796,968,1382,1391.76,1.45,0,38149,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,714,3.22,0.29,12,0.44,433.00,4816.00,1920,20240531,-27.29,1248,20250404,11.86,1549,-9.88,20250217,1248,11.86,20250404,1920,-27.29,20240531,1248,11.86,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N 20250422,140229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1393,11,2,0.80,279469663,200848,93.15,1381,1402,1377,1796,968,1382,1391.45,1.45,0,34274,1422,1401,1386,1365,1350,1394,1358,265,414,500,960,1,1,51175130,713,3.22,0.29,12,0.39,433.00,4816.00,1920,20240531,-27.45,1248,20250404,11.62,1549,-10.07,20250217,1248,11.62,20250404,1920,-27.45,20240531,1248,11.62,20250404,2.21,Y,007980,500,264 억,,741182,N,N,7,N,00,N diff --git a/008040/price/prices-20250401.csv b/008040/price/prices-20250401.csv index b6223730b136..520e92e535b5 100644 --- a/008040/price/prices-20250401.csv +++ b/008040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160227,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1084,-1,5,-0.09,427073193,393965,73.23,1089,1100,1080,1410,760,1085,1084.04,2.54,0,37930,1113,1098,1081,1066,1049,1106,1074,706,325,500,800,1,1,141144600,1530,6.30,0.56,12,0.28,172.00,1919.00,1297,20240617,-16.42,884,20241210,22.62,1150,-5.74,20250408,918,18.08,20250203,1297,-16.42,20240617,884,22.62,20241210,1.32,Y,008040,500,705 억,,3579748,N,N,42778,N,00,N +20250423,150231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1084,-1,5,-0.09,418297426,385863,71.73,1089,1100,1080,1410,760,1085,1084.06,2.54,0,37676,1113,1098,1081,1066,1049,1106,1074,706,325,500,800,1,1,141144600,1530,6.30,0.56,12,0.27,172.00,1919.00,1297,20240617,-16.42,884,20241210,22.62,1150,-5.74,20250408,918,18.08,20250203,1297,-16.42,20240617,884,22.62,20241210,1.32,Y,008040,500,705 억,,3579748,N,N,80270,N,00,N +20250423,140231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1085,0,3,0.00,355792898,328142,61.00,1089,1100,1080,1410,760,1085,1084.27,2.54,0,34581,1113,1098,1081,1066,1049,1106,1074,706,325,500,800,1,1,141144600,1531,6.31,0.57,12,0.23,172.00,1919.00,1297,20240617,-16.35,884,20241210,22.74,1150,-5.65,20250408,918,18.19,20250203,1297,-16.35,20240617,884,22.74,20241210,1.32,Y,008040,500,705 억,,3579748,N,N,80270,N,00,N +20250423,130230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1087,2,2,0.18,316993659,292358,54.34,1089,1100,1080,1410,760,1085,1084.27,2.54,0,38947,1113,1098,1081,1066,1049,1106,1074,706,325,500,800,1,1,141144600,1534,6.32,0.57,12,0.21,172.00,1919.00,1297,20240617,-16.19,884,20241210,22.96,1150,-5.48,20250408,918,18.41,20250203,1297,-16.19,20240617,884,22.96,20241210,1.32,Y,008040,500,705 억,,3579748,N,N,80270,N,00,N +20250423,120231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1085,0,3,0.00,232254814,214042,39.79,1089,1100,1080,1410,760,1085,1085.09,2.54,0,16981,1113,1098,1081,1066,1049,1106,1074,706,325,500,800,1,1,141144600,1531,6.31,0.57,12,0.15,172.00,1919.00,1297,20240617,-16.35,884,20241210,22.74,1150,-5.65,20250408,918,18.19,20250203,1297,-16.35,20240617,884,22.74,20241210,1.32,Y,008040,500,705 억,,3579748,N,N,80270,N,00,N +20250423,110231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1086,1,2,0.09,119227797,109660,20.38,1089,1100,1080,1410,760,1085,1087.25,2.54,0,17118,1113,1098,1081,1066,1049,1106,1074,706,325,500,800,1,1,141144600,1533,6.31,0.57,12,0.08,172.00,1919.00,1297,20240617,-16.27,884,20241210,22.85,1150,-5.57,20250408,918,18.30,20250203,1297,-16.27,20240617,884,22.85,20241210,1.32,Y,008040,500,705 억,,3579748,N,N,80270,N,00,N +20250423,100231,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1090,5,2,0.46,84425613,77664,14.44,1089,1100,1080,1410,760,1085,1087.06,2.54,0,10697,1113,1098,1081,1066,1049,1106,1074,706,325,500,800,1,1,141144600,1538,6.34,0.57,12,0.06,172.00,1919.00,1297,20240617,-15.96,884,20241210,23.30,1150,-5.22,20250408,918,18.74,20250203,1297,-15.96,20240617,884,23.30,20241210,1.32,Y,008040,500,705 억,,3579748,N,N,80270,N,00,N +20250423,090232,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1093,8,2,0.74,11994334,10987,2.04,1089,1100,1088,1410,760,1085,1091.68,2.54,0,-2588,1113,1098,1081,1066,1049,1106,1074,706,325,500,800,1,1,141144600,1543,6.35,0.57,12,0.01,172.00,1919.00,1297,20240617,-15.73,884,20241210,23.64,1150,-4.96,20250408,918,19.06,20250203,1297,-15.73,20240617,884,23.64,20241210,1.32,Y,008040,500,705 억,,3579748,N,N,80270,N,00,N 20250422,160226,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1085,7,2,0.65,585486326,537750,75.41,1078,1096,1064,1401,755,1078,1088.78,2.52,0,21110,1097,1087,1073,1063,1049,1080,1056,706,323,500,790,1,1,141144600,1531,6.31,0.57,12,0.38,172.00,1919.00,1297,20240617,-16.35,884,20241210,22.74,1150,-5.65,20250408,918,18.19,20250203,1297,-16.35,20240617,884,22.74,20241210,1.34,Y,008040,500,705 억,,3557561,N,N,80270,N,00,N 20250422,150230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1088,10,2,0.93,551822457,506755,71.07,1078,1096,1064,1401,755,1078,1088.93,2.52,0,7999,1097,1087,1073,1063,1049,1080,1056,706,323,500,790,1,1,141144600,1536,6.33,0.57,12,0.36,172.00,1919.00,1297,20240617,-16.11,884,20241210,23.08,1150,-5.39,20250408,918,18.52,20250203,1297,-16.11,20240617,884,23.08,20241210,1.34,Y,008040,500,705 억,,3557561,N,N,667,N,00,N 20250422,140230,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1087,9,2,0.83,502347031,461261,64.69,1078,1096,1064,1401,755,1078,1089.07,2.52,0,167,1097,1087,1073,1063,1049,1080,1056,706,323,500,790,1,1,141144600,1534,6.32,0.57,12,0.33,172.00,1919.00,1297,20240617,-16.19,884,20241210,22.96,1150,-5.48,20250408,918,18.41,20250203,1297,-16.19,20240617,884,22.96,20241210,1.34,Y,008040,500,705 억,,3557561,N,N,667,N,00,N diff --git a/008060/price/prices-20250401.csv b/008060/price/prices-20250401.csv index 35cbd8a07627..d11b356a82af 100644 --- a/008060/price/prices-20250401.csv +++ b/008060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7950,0,3,0.00,1191479990,149973,92.19,7940,8000,7880,10330,5570,7950,7944.63,6.73,0,-38222,8110,8030,7950,7870,7790,8070,7910,169,2380,500,6040,10,1,33890150,2694,12.34,0.45,12,0.44,644.00,17629.00,8030,20250422,-1.00,5990,20240806,32.72,8030,-1.00,20250422,6590,20.64,20250328,8030,-1.00,20250422,5990,32.72,20240806,0.37,Y,008060,500,169 억,,2280824,N,N,7567,N,00,N +20250423,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7920,-30,5,-0.38,1118472310,140743,86.51,7940,8000,7880,10330,5570,7950,7946.91,6.73,0,-37820,8110,8030,7950,7870,7790,8070,7910,169,2380,500,6040,10,1,33890150,2684,12.30,0.45,12,0.42,644.00,17629.00,8030,20250422,-1.37,5990,20240806,32.22,8030,-1.37,20250422,6590,20.18,20250328,8030,-1.37,20250422,5990,32.22,20240806,0.37,Y,008060,500,169 억,,2280824,N,N,16373,N,00,N +20250423,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7930,-20,5,-0.25,997185315,125407,77.09,7940,8000,7880,10330,5570,7950,7951.59,6.73,0,-32408,8110,8030,7950,7870,7790,8070,7910,169,2380,500,6040,10,1,33890150,2687,12.31,0.45,12,0.37,644.00,17629.00,8030,20250422,-1.25,5990,20240806,32.39,8030,-1.25,20250422,6590,20.33,20250328,8030,-1.25,20250422,5990,32.39,20240806,0.37,Y,008060,500,169 억,,2280824,N,N,16373,N,00,N +20250423,130230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7950,0,3,0.00,798845225,100443,61.74,7940,8000,7880,10330,5570,7950,7953.22,6.73,0,-16542,8110,8030,7950,7870,7790,8070,7910,169,2380,500,6040,10,1,33890150,2694,12.34,0.45,12,0.30,644.00,17629.00,8030,20250422,-1.00,5990,20240806,32.72,8030,-1.00,20250422,6590,20.64,20250328,8030,-1.00,20250422,5990,32.72,20240806,0.37,Y,008060,500,169 억,,2280824,N,N,16373,N,00,N +20250423,120231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7970,20,2,0.25,658805010,82841,50.92,7940,8000,7880,10330,5570,7950,7952.64,6.73,0,-14407,8110,8030,7950,7870,7790,8070,7910,169,2380,500,6040,10,1,33890150,2701,12.38,0.45,12,0.24,644.00,17629.00,8030,20250422,-0.75,5990,20240806,33.06,8030,-0.75,20250422,6590,20.94,20250328,8030,-0.75,20250422,5990,33.06,20240806,0.37,Y,008060,500,169 억,,2280824,N,N,16373,N,00,N +20250423,110231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7990,40,2,0.50,555528520,69887,42.96,7940,8000,7880,10330,5570,7950,7948.95,6.73,0,-10173,8110,8030,7950,7870,7790,8070,7910,169,2380,500,6040,10,1,33890150,2708,12.41,0.45,12,0.21,644.00,17629.00,8030,20250422,-0.50,5990,20240806,33.39,8030,-0.50,20250422,6590,21.24,20250328,8030,-0.50,20250422,5990,33.39,20240806,0.37,Y,008060,500,169 억,,2280824,N,N,16373,N,00,N +20250423,100231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7960,10,2,0.13,451112290,56780,34.90,7940,8000,7880,10330,5570,7950,7944.92,6.73,0,-7982,8110,8030,7950,7870,7790,8070,7910,169,2380,500,6040,10,1,33890150,2698,12.36,0.45,12,0.17,644.00,17629.00,8030,20250422,-0.87,5990,20240806,32.89,8030,-0.87,20250422,6590,20.79,20250328,8030,-0.87,20250422,5990,32.89,20240806,0.37,Y,008060,500,169 억,,2280824,N,N,16373,N,00,N +20250423,090233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7930,-20,5,-0.25,89461380,11228,6.90,7940,7990,7930,10330,5570,7950,7967.70,6.73,0,-141,8110,8030,7950,7870,7790,8070,7910,169,2380,500,6040,10,1,33890150,2687,12.31,0.45,12,0.03,644.00,17629.00,8030,20250422,-1.25,5990,20240806,32.39,8030,-1.25,20250422,6590,20.33,20250328,8030,-1.25,20250422,5990,32.39,20240806,0.37,Y,008060,500,169 억,,2280824,N,N,16373,N,00,N 20250422,160226,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7950,20,2,0.25,1293750215,162552,126.16,7930,8030,7870,10300,5560,7930,7958.99,6.86,0,-43693,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2694,12.34,0.45,12,0.48,644.00,17629.00,8030,20250422,-1.00,5990,20240806,32.72,8030,-1.00,20250422,6590,20.64,20250328,8030,-1.00,20250422,5990,32.72,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,16373,N,00,N 20250422,150230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7960,30,2,0.38,1254960545,157675,122.37,7930,8030,7870,10300,5560,7930,7959.16,6.86,0,-43485,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2698,12.36,0.45,12,0.47,644.00,17629.00,8030,20250422,-0.87,5990,20240806,32.89,8030,-0.87,20250422,6590,20.79,20250328,8030,-0.87,20250422,5990,32.89,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N 20250422,140230,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,8025,95,2,1.20,1095841880,137719,106.88,7930,8030,7870,10300,5560,7930,7957.09,6.86,0,-43045,8083,8006,7923,7846,7763,8045,7885,169,2370,500,6020,10,1,33890150,2720,12.46,0.46,12,0.41,644.00,17629.00,8030,20250422,-0.06,5990,20240806,33.97,8030,-0.06,20250422,6590,21.78,20250328,8030,-0.06,20250422,5990,33.97,20240806,0.38,Y,008060,500,169 억,,2325022,N,N,698,N,00,N diff --git a/008110/price/prices-20250401.csv b/008110/price/prices-20250401.csv index f4335c48bd34..030a77c89dd3 100644 --- a/008110/price/prices-20250401.csv +++ b/008110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6770,20240412,122.16,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11190,34.41,20240423,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250423,150231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6770,20240412,122.16,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11190,34.41,20240423,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250423,140231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6770,20240412,122.16,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11190,34.41,20240423,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250423,130231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6770,20240412,122.16,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11190,34.41,20240423,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250423,120231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6770,20240412,122.16,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11190,34.41,20240423,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250423,110232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6770,20240412,122.16,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11190,34.41,20240423,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250423,100232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6770,20240412,122.16,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11190,34.41,20240423,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250423,090233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6770,20240412,122.16,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,11190,34.41,20240423,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250422,160226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6740,20240411,123.15,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,10900,37.98,20240422,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250422,150230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6740,20240411,123.15,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,10900,37.98,20240422,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250422,140230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6740,20240411,123.15,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,10900,37.98,20240422,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250401.csv b/008250/price/prices-20250401.csv index 849b27ca35eb..401dfa938c66 100644 --- a/008250/price/prices-20250401.csv +++ b/008250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5900,-20,5,-0.34,446639110,75409,21.84,5860,6030,5800,7690,4150,5920,5922.90,7.08,0,11450,6333,6126,5963,5756,5593,6230,5860,548,1770,5000,3670,10,1,10952635,646,-33.52,0.31,12,0.69,-176.00,18967.00,7470,20250115,-21.02,4500,20240805,31.11,7470,-21.02,20250115,4790,23.17,20250407,7470,-21.02,20250115,4500,31.11,20240805,1.29,Y,008250,5000,547 억,,775720,N,N,4910,N,00,N +20250423,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5890,-30,5,-0.51,426473100,71980,20.85,5860,6030,5800,7690,4150,5920,5924.88,7.08,0,11874,6333,6126,5963,5756,5593,6230,5860,548,1770,5000,3670,10,1,10952635,645,-33.47,0.31,12,0.66,-176.00,18967.00,7470,20250115,-21.15,4500,20240805,30.89,7470,-21.15,20250115,4790,22.96,20250407,7470,-21.15,20250115,4500,30.89,20240805,1.29,Y,008250,5000,547 억,,775720,N,N,25224,N,00,N +20250423,140232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5880,-40,5,-0.68,383070870,64612,18.71,5860,6030,5800,7690,4150,5920,5928.79,7.08,0,10701,6333,6126,5963,5756,5593,6230,5860,548,1770,5000,3670,10,1,10952635,644,-33.41,0.31,12,0.59,-176.00,18967.00,7470,20250115,-21.29,4500,20240805,30.67,7470,-21.29,20250115,4790,22.76,20250407,7470,-21.29,20250115,4500,30.67,20240805,1.29,Y,008250,5000,547 억,,775720,N,N,25224,N,00,N +20250423,130231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5940,20,2,0.34,341018800,57505,16.66,5860,6030,5800,7690,4150,5920,5930.25,7.08,0,8347,6333,6126,5963,5756,5593,6230,5860,548,1770,5000,3670,10,1,10952635,651,-33.75,0.31,12,0.53,-176.00,18967.00,7470,20250115,-20.48,4500,20240805,32.00,7470,-20.48,20250115,4790,24.01,20250407,7470,-20.48,20250115,4500,32.00,20240805,1.29,Y,008250,5000,547 억,,775720,N,N,25224,N,00,N +20250423,120231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5940,20,2,0.34,309890100,52258,15.14,5860,6030,5800,7690,4150,5920,5930.00,7.08,0,6679,6333,6126,5963,5756,5593,6230,5860,548,1770,5000,3670,10,1,10952635,651,-33.75,0.31,12,0.48,-176.00,18967.00,7470,20250115,-20.48,4500,20240805,32.00,7470,-20.48,20250115,4790,24.01,20250407,7470,-20.48,20250115,4500,32.00,20240805,1.29,Y,008250,5000,547 억,,775720,N,N,25224,N,00,N +20250423,110232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5960,40,2,0.68,280216060,47270,13.69,5860,6030,5800,7690,4150,5920,5927.99,7.08,0,5954,6333,6126,5963,5756,5593,6230,5860,548,1770,5000,3670,10,1,10952635,653,-33.86,0.31,12,0.43,-176.00,18967.00,7470,20250115,-20.21,4500,20240805,32.44,7470,-20.21,20250115,4790,24.43,20250407,7470,-20.21,20250115,4500,32.44,20240805,1.29,Y,008250,5000,547 억,,775720,N,N,25224,N,00,N +20250423,100232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5980,60,2,1.01,243166530,41064,11.89,5860,6030,5800,7690,4150,5920,5921.65,7.08,0,4389,6333,6126,5963,5756,5593,6230,5860,548,1770,5000,3670,10,1,10952635,655,-33.98,0.32,12,0.37,-176.00,18967.00,7470,20250115,-19.95,4500,20240805,32.89,7470,-19.95,20250115,4790,24.84,20250407,7470,-19.95,20250115,4500,32.89,20240805,1.29,Y,008250,5000,547 억,,775720,N,N,25224,N,00,N +20250423,090233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5850,-70,5,-1.18,26201680,4474,1.30,5860,5920,5850,7690,4150,5920,5856.43,7.08,0,1746,6333,6126,5963,5756,5593,6230,5860,548,1770,5000,3670,10,1,10952635,641,-33.24,0.31,12,0.04,-176.00,18967.00,7470,20250115,-21.69,4500,20240805,30.00,7470,-21.69,20250115,4790,22.13,20250407,7470,-21.69,20250115,4500,30.00,20240805,1.29,Y,008250,5000,547 억,,775720,N,N,25224,N,00,N 20250422,160226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5920,130,2,2.25,2064191100,344714,766.44,5850,6170,5800,7520,4060,5790,5988.34,7.09,0,-778,5970,5880,5750,5660,5530,5925,5705,548,1730,5000,3580,10,1,10952635,648,-33.64,0.31,12,3.15,-176.00,18967.00,7470,20250115,-20.75,4500,20240805,31.56,7470,-20.75,20250115,4790,23.59,20250407,7470,-20.75,20250115,4500,31.56,20240805,1.28,Y,008250,5000,547 억,,776767,N,N,25224,N,00,N 20250422,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5860,70,2,1.21,1993609810,332771,739.89,5850,6170,5800,7520,4060,5790,5991.04,7.09,0,4001,5970,5880,5750,5660,5530,5925,5705,548,1730,5000,3580,10,1,10952635,642,-33.30,0.31,12,3.04,-176.00,18967.00,7470,20250115,-21.55,4500,20240805,30.22,7470,-21.55,20250115,4790,22.34,20250407,7470,-21.55,20250115,4500,30.22,20240805,1.28,Y,008250,5000,547 억,,776767,N,N,180,N,00,N 20250422,140230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5920,130,2,2.25,1815195760,302375,672.30,5850,6170,5800,7520,4060,5790,6003.25,7.09,0,-1681,5970,5880,5750,5660,5530,5925,5705,548,1730,5000,3580,10,1,10952635,648,-33.64,0.31,12,2.76,-176.00,18967.00,7470,20250115,-20.75,4500,20240805,31.56,7470,-20.75,20250115,4790,23.59,20250407,7470,-20.75,20250115,4500,31.56,20240805,1.28,Y,008250,5000,547 억,,776767,N,N,180,N,00,N diff --git a/008260/price/prices-20250401.csv b/008260/price/prices-20250401.csv index a764ecb02c71..b83cc88a51db 100644 --- a/008260/price/prices-20250401.csv +++ b/008260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3370,40,2,1.20,90293055,26802,66.90,3335,3400,3325,4325,2335,3330,3368.89,0.13,0,2506,3416,3372,3321,3277,3226,3377,3282,143,995,500,2390,5,1,28600117,964,3.75,0.38,12,0.09,899.00,8950.00,5240,20240605,-35.69,3080,20250407,9.42,3755,-10.25,20250305,3080,9.42,20250407,5240,-35.69,20240605,3080,9.42,20250407,1.24,Y,008260,500,143 억,,38319,N,N,38,N,00,N +20250423,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3380,50,2,1.50,88220960,26188,65.37,3335,3400,3325,4325,2335,3330,3368.76,0.13,0,2187,3416,3372,3321,3277,3226,3377,3282,143,995,500,2390,5,1,28600117,967,3.76,0.38,12,0.09,899.00,8950.00,5240,20240605,-35.50,3080,20250407,9.74,3755,-9.99,20250305,3080,9.74,20250407,5240,-35.50,20240605,3080,9.74,20250407,1.24,Y,008260,500,143 억,,38319,N,N,532,N,00,N +20250423,140232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3370,40,2,1.20,80096880,23770,59.34,3335,3400,3325,4325,2335,3330,3369.66,0.13,0,1622,3416,3372,3321,3277,3226,3377,3282,143,995,500,2390,5,1,28600117,964,3.75,0.38,12,0.08,899.00,8950.00,5240,20240605,-35.69,3080,20250407,9.42,3755,-10.25,20250305,3080,9.42,20250407,5240,-35.69,20240605,3080,9.42,20250407,1.24,Y,008260,500,143 억,,38319,N,N,532,N,00,N +20250423,130231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3385,55,2,1.65,55577525,16542,41.29,3335,3395,3325,4325,2335,3330,3359.78,0.13,0,756,3416,3372,3321,3277,3226,3377,3282,143,995,500,2390,5,1,28600117,968,3.77,0.38,12,0.06,899.00,8950.00,5240,20240605,-35.40,3080,20250407,9.90,3755,-9.85,20250305,3080,9.90,20250407,5240,-35.40,20240605,3080,9.90,20250407,1.24,Y,008260,500,143 억,,38319,N,N,532,N,00,N +20250423,120232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3385,55,2,1.65,40013730,11936,29.80,3335,3385,3325,4325,2335,3330,3352.36,0.13,0,2120,3416,3372,3321,3277,3226,3377,3282,143,995,500,2390,5,1,28600117,968,3.77,0.38,12,0.04,899.00,8950.00,5240,20240605,-35.40,3080,20250407,9.90,3755,-9.85,20250305,3080,9.90,20250407,5240,-35.40,20240605,3080,9.90,20250407,1.24,Y,008260,500,143 억,,38319,N,N,532,N,00,N +20250423,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3355,25,2,0.75,30392530,9087,22.68,3335,3370,3325,4325,2335,3330,3344.62,0.13,0,2035,3416,3372,3321,3277,3226,3377,3282,143,995,500,2390,5,1,28600117,960,3.73,0.37,12,0.03,899.00,8950.00,5240,20240605,-35.97,3080,20250407,8.93,3755,-10.65,20250305,3080,8.93,20250407,5240,-35.97,20240605,3080,8.93,20250407,1.24,Y,008260,500,143 억,,38319,N,N,532,N,00,N +20250423,100232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3360,30,2,0.90,21066245,6314,15.76,3335,3370,3325,4325,2335,3330,3336.43,0.13,0,1214,3416,3372,3321,3277,3226,3377,3282,143,995,500,2390,5,1,28600117,961,3.74,0.38,12,0.02,899.00,8950.00,5240,20240605,-35.88,3080,20250407,9.09,3755,-10.52,20250305,3080,9.09,20250407,5240,-35.88,20240605,3080,9.09,20250407,1.24,Y,008260,500,143 억,,38319,N,N,532,N,00,N +20250423,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3360,30,2,0.90,1666140,497,1.24,3335,3370,3335,4325,2335,3330,3352.39,0.13,0,-265,3416,3372,3321,3277,3226,3377,3282,143,995,500,2390,5,1,28600117,961,3.74,0.38,12,0.00,899.00,8950.00,5240,20240605,-35.88,3080,20250407,9.09,3755,-10.52,20250305,3080,9.09,20250407,5240,-35.88,20240605,3080,9.09,20250407,1.24,Y,008260,500,143 억,,38319,N,N,532,N,00,N 20250422,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3330,0,3,0.00,133618690,40060,250.85,3330,3365,3270,4325,2335,3330,3335.46,0.09,0,13489,3383,3356,3318,3291,3253,3370,3305,143,995,500,2390,5,1,28600117,952,3.70,0.37,12,0.14,899.00,8950.00,5240,20240605,-36.45,3080,20250407,8.12,3755,-11.32,20250305,3080,8.12,20250407,5240,-36.45,20240605,3080,8.12,20250407,1.25,Y,008260,500,143 억,,24909,N,N,532,N,00,N 20250422,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3335,5,2,0.15,121276950,36358,227.66,3330,3365,3270,4325,2335,3330,3335.63,0.09,0,14306,3383,3356,3318,3291,3253,3370,3305,143,995,500,2390,5,1,28600117,954,3.71,0.37,12,0.13,899.00,8950.00,5240,20240605,-36.35,3080,20250407,8.28,3755,-11.19,20250305,3080,8.28,20250407,5240,-36.35,20240605,3080,8.28,20250407,1.25,Y,008260,500,143 억,,24909,N,N,394,N,00,N 20250422,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3345,15,2,0.45,71508995,21413,134.08,3330,3365,3270,4325,2335,3330,3339.51,0.09,0,483,3383,3356,3318,3291,3253,3370,3305,143,995,500,2390,5,1,28600117,957,3.72,0.37,12,0.07,899.00,8950.00,5240,20240605,-36.16,3080,20250407,8.60,3755,-10.92,20250305,3080,8.60,20250407,5240,-36.16,20240605,3080,8.60,20250407,1.25,Y,008260,500,143 억,,24909,N,N,394,N,00,N diff --git a/008290/price/prices-20250401.csv b/008290/price/prices-20250401.csv index ba3ff49fb6b3..921a9ce57244 100644 --- a/008290/price/prices-20250401.csv +++ b/008290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160228,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,478,14,2,3.02,485676271,975567,3046.74,464,538,464,603,325,464,497.90,2.62,0,81012,482,473,468,459,454,470,456,203,139,500,280,1,1,40693679,195,-5.37,0.98,12,2.40,-89.00,490.00,850,20240730,-43.76,425,20241210,12.47,642,-25.55,20250124,433,10.39,20250122,850,-43.76,20240730,425,12.47,20241210,0.00,Y,008290,500,203 억,,1067821,N,N,0,N,00,N +20250423,150232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,475,11,2,2.37,477208748,957686,2990.90,464,538,464,603,325,464,498.29,2.62,0,80921,482,473,468,459,454,470,456,203,139,500,280,1,1,40693679,193,-5.34,0.97,12,2.35,-89.00,490.00,850,20240730,-44.12,425,20241210,11.76,642,-26.01,20250124,433,9.70,20250122,850,-44.12,20240730,425,11.76,20241210,0.00,Y,008290,500,203 억,,1067821,N,N,0,N,00,N +20250423,140232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,487,23,2,4.96,438386954,875714,2734.90,464,538,464,603,325,464,500.61,2.62,0,71733,482,473,468,459,454,470,456,203,139,500,280,1,1,40693679,198,-5.47,0.99,12,2.15,-89.00,490.00,850,20240730,-42.71,425,20241210,14.59,642,-24.14,20250124,433,12.47,20250122,850,-42.71,20240730,425,14.59,20241210,0.00,Y,008290,500,203 억,,1067821,N,N,0,N,00,N +20250423,130231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,482,18,2,3.88,432076848,862699,2694.25,464,538,464,603,325,464,500.84,2.62,0,72365,482,473,468,459,454,470,456,203,139,500,280,1,1,40693679,196,-5.42,0.98,12,2.12,-89.00,490.00,850,20240730,-43.29,425,20241210,13.41,642,-24.92,20250124,433,11.32,20250122,850,-43.29,20240730,425,13.41,20241210,0.00,Y,008290,500,203 억,,1067821,N,N,0,N,00,N +20250423,120232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,487,23,2,4.96,419381988,836538,2612.55,464,538,464,603,325,464,501.33,2.62,0,70201,482,473,468,459,454,470,456,203,139,500,280,1,1,40693679,198,-5.47,0.99,12,2.06,-89.00,490.00,850,20240730,-42.71,425,20241210,14.59,642,-24.14,20250124,433,12.47,20250122,850,-42.71,20240730,425,14.59,20241210,0.00,Y,008290,500,203 억,,1067821,N,N,0,N,00,N +20250423,110232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,478,14,2,3.02,406701385,810320,2530.67,464,538,464,603,325,464,501.90,2.62,0,70192,482,473,468,459,454,470,456,203,139,500,280,1,1,40693679,195,-5.37,0.98,12,1.99,-89.00,490.00,850,20240730,-43.76,425,20241210,12.47,642,-25.55,20250124,433,10.39,20250122,850,-43.76,20240730,425,12.47,20241210,0.00,Y,008290,500,203 억,,1067821,N,N,0,N,00,N +20250423,100233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,479,15,2,3.23,9628766,20218,63.14,464,479,464,603,325,464,476.25,2.62,0,-647,482,473,468,459,454,470,456,203,139,500,280,1,1,40693679,195,-5.38,0.98,12,0.05,-89.00,490.00,850,20240730,-43.65,425,20241210,12.71,642,-25.39,20250124,433,10.62,20250122,850,-43.65,20240730,425,12.71,20241210,0.00,Y,008290,500,203 억,,1067821,N,N,0,N,00,N +20250423,090234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,0,3,0.00,366096,789,2.46,464,464,464,603,325,464,464.00,2.62,0,0,482,473,468,459,454,470,456,203,139,500,280,1,1,40693679,189,-5.21,0.95,12,0.00,-89.00,490.00,850,20240730,-45.41,425,20241210,9.18,642,-27.73,20250124,433,7.16,20250122,850,-45.41,20240730,425,9.18,20241210,0.00,Y,008290,500,203 억,,1067821,N,N,0,N,00,N 20250422,160227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,464,0,3,0.00,14962378,32020,53.19,474,477,463,603,325,464,467.28,2.63,0,-442,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,189,-5.21,0.95,12,0.08,-89.00,490.00,850,20240730,-45.41,425,20241210,9.18,642,-27.73,20250124,433,7.16,20250122,850,-45.41,20240730,425,9.18,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N 20250422,150231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,470,6,2,1.29,14937322,31966,53.10,474,477,463,603,325,464,467.29,2.63,0,-442,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,191,-5.28,0.96,12,0.08,-89.00,490.00,850,20240730,-44.71,425,20241210,10.59,642,-26.79,20250124,433,8.55,20250122,850,-44.71,20240730,425,10.59,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N 20250422,140231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,471,7,2,1.51,12961430,27721,46.05,474,477,464,603,325,464,467.57,2.63,0,-584,488,476,467,455,446,471,450,203,139,500,280,1,1,40693679,192,-5.29,0.96,12,0.07,-89.00,490.00,850,20240730,-44.59,425,20241210,10.82,642,-26.64,20250124,433,8.78,20250122,850,-44.59,20240730,425,10.82,20241210,0.00,Y,008290,500,203 억,,1068263,N,N,0,N,00,N diff --git a/008350/price/prices-20250401.csv b/008350/price/prices-20250401.csv index 7114160ec5fa..0cfeb8e29ac1 100644 --- a/008350/price/prices-20250401.csv +++ b/008350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1469,89,2,6.45,5620726150,3888331,296.67,1392,1484,1384,1794,966,1380,1445.49,3.24,0,708605,1412,1395,1385,1368,1358,1391,1364,645,414,500,990,1,1,129079090,1896,-7.10,0.64,12,3.01,-207.00,2300.00,2160,20240418,-31.99,1183,20241210,24.18,1567,-6.25,20250107,1205,21.91,20250404,2020,-27.28,20240521,1183,24.18,20241210,4.55,Y,008350,500,645 억,,4180737,N,N,107769,N,00,N +20250423,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1462,82,2,5.94,5322435707,3684664,281.13,1392,1484,1384,1794,966,1380,1444.48,3.24,0,708931,1412,1395,1385,1368,1358,1391,1364,645,414,500,990,1,1,129079090,1887,-7.06,0.64,12,2.85,-207.00,2300.00,2160,20240418,-32.31,1183,20241210,23.58,1567,-6.70,20250107,1205,21.33,20250404,2020,-27.62,20240521,1183,23.58,20241210,4.55,Y,008350,500,645 억,,4180737,N,N,318726,N,00,N +20250423,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1456,76,2,5.51,4752040938,3294223,251.34,1392,1484,1384,1794,966,1380,1442.54,3.24,0,665312,1412,1395,1385,1368,1358,1391,1364,645,414,500,990,1,1,129079090,1879,-7.03,0.63,12,2.55,-207.00,2300.00,2160,20240418,-32.59,1183,20241210,23.08,1567,-7.08,20250107,1205,20.83,20250404,2020,-27.92,20240521,1183,23.08,20241210,4.55,Y,008350,500,645 억,,4180737,N,N,318726,N,00,N +20250423,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1461,81,2,5.87,4475845877,3103575,236.80,1392,1484,1384,1794,966,1380,1442.16,3.24,0,640389,1412,1395,1385,1368,1358,1391,1364,645,414,500,990,1,1,129079090,1886,-7.06,0.64,12,2.40,-207.00,2300.00,2160,20240418,-32.36,1183,20241210,23.50,1567,-6.76,20250107,1205,21.24,20250404,2020,-27.67,20240521,1183,23.50,20241210,4.55,Y,008350,500,645 억,,4180737,N,N,318726,N,00,N +20250423,120232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1455,75,2,5.43,3993889871,2774131,211.66,1392,1484,1384,1794,966,1380,1439.69,3.24,0,609473,1412,1395,1385,1368,1358,1391,1364,645,414,500,990,1,1,129079090,1878,-7.03,0.63,12,2.15,-207.00,2300.00,2160,20240418,-32.64,1183,20241210,22.99,1567,-7.15,20250107,1205,20.75,20250404,2020,-27.97,20240521,1183,22.99,20241210,4.55,Y,008350,500,645 억,,4180737,N,N,318726,N,00,N +20250423,110233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1453,73,2,5.29,2546006062,1786713,136.32,1392,1459,1384,1794,966,1380,1424.97,3.24,0,404536,1412,1395,1385,1368,1358,1391,1364,645,414,500,990,1,1,129079090,1876,-7.02,0.63,12,1.38,-207.00,2300.00,2160,20240418,-32.73,1183,20241210,22.82,1567,-7.28,20250107,1205,20.58,20250404,2020,-28.07,20240521,1183,22.82,20241210,4.55,Y,008350,500,645 억,,4180737,N,N,318726,N,00,N +20250423,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1419,39,2,2.83,1070781079,759583,57.95,1392,1423,1384,1794,966,1380,1409.70,3.24,0,195035,1412,1395,1385,1368,1358,1391,1364,645,414,500,990,1,1,129079090,1832,-6.86,0.62,12,0.59,-207.00,2300.00,2160,20240418,-34.31,1183,20241210,19.95,1567,-9.44,20250107,1205,17.76,20250404,2020,-29.75,20240521,1183,19.95,20241210,4.55,Y,008350,500,645 억,,4180737,N,N,318726,N,00,N +20250423,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,4,2,0.29,16137136,11608,0.89,1392,1392,1384,1794,966,1380,1390.17,3.24,0,-5868,1412,1395,1385,1368,1358,1391,1364,645,414,500,990,1,1,129079090,1786,-6.69,0.60,12,0.01,-207.00,2300.00,2160,20240418,-35.93,1183,20241210,16.99,1567,-11.68,20250107,1205,14.85,20250404,2020,-31.49,20240521,1183,16.99,20241210,4.55,Y,008350,500,645 억,,4180737,N,N,318726,N,00,N 20250422,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,-8,5,-0.58,1808327580,1302778,117.11,1385,1402,1375,1804,972,1388,1388.07,3.27,0,-54571,1450,1418,1397,1365,1344,1435,1382,645,416,500,990,1,1,129079090,1781,-6.67,0.60,12,1.01,-207.00,2300.00,2160,20240418,-36.11,1183,20241210,16.65,1567,-11.93,20250107,1205,14.52,20250404,2020,-31.68,20240521,1183,16.65,20241210,4.58,Y,008350,500,645 억,,4227258,N,N,318726,N,00,N 20250422,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1383,-5,5,-0.36,1721220123,1239735,111.44,1385,1402,1375,1804,972,1388,1388.38,3.27,0,-36611,1450,1418,1397,1365,1344,1435,1382,645,416,500,990,1,1,129079090,1785,-6.68,0.60,12,0.96,-207.00,2300.00,2160,20240418,-35.97,1183,20241210,16.91,1567,-11.74,20250107,1205,14.77,20250404,2020,-31.53,20240521,1183,16.91,20241210,4.58,Y,008350,500,645 억,,4227258,N,N,31823,N,00,N 20250422,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1383,-5,5,-0.36,1379498399,992081,89.18,1385,1402,1380,1804,972,1388,1390.51,3.27,0,2923,1450,1418,1397,1365,1344,1435,1382,645,416,500,990,1,1,129079090,1785,-6.68,0.60,12,0.77,-207.00,2300.00,2160,20240418,-35.97,1183,20241210,16.91,1567,-11.74,20250107,1205,14.77,20250404,2020,-31.53,20240521,1183,16.91,20241210,4.58,Y,008350,500,645 억,,4227258,N,N,31823,N,00,N diff --git a/008370/price/prices-20250401.csv b/008370/price/prices-20250401.csv index 35f93ef79346..557a02fe5928 100644 --- a/008370/price/prices-20250401.csv +++ b/008370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,15,2,0.37,33595316,8336,156.40,4010,4050,4005,5200,2805,4005,4030.15,1.19,0,-1698,4035,4020,4005,3990,3975,4020,3990,60,1195,500,2640,5,1,12000000,482,6.79,0.49,12,0.07,592.00,8126.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3865,4.01,20250408,5740,-29.97,20240718,3700,8.65,20241209,0.37,Y,008370,500,60 억,,143263,N,N,160,N,00,N +20250423,150233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,25,2,0.62,32324696,8020,150.47,4010,4050,4005,5200,2805,4005,4030.51,1.19,0,-1690,4035,4020,4005,3990,3975,4020,3990,60,1195,500,2640,5,1,12000000,484,6.81,0.50,12,0.07,592.00,8126.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3865,4.27,20250408,5740,-29.79,20240718,3700,8.92,20241209,0.37,Y,008370,500,60 억,,143263,N,N,160,N,00,N +20250423,140233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,25,2,0.62,29870966,7412,139.06,4010,4050,4005,5200,2805,4005,4030.08,1.19,0,-1366,4035,4020,4005,3990,3975,4020,3990,60,1195,500,2640,5,1,12000000,484,6.81,0.50,12,0.06,592.00,8126.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3865,4.27,20250408,5740,-29.79,20240718,3700,8.92,20241209,0.37,Y,008370,500,60 억,,143263,N,N,160,N,00,N +20250423,130232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,25,2,0.62,24980896,6197,116.27,4010,4050,4005,5200,2805,4005,4031.13,1.19,0,-1152,4035,4020,4005,3990,3975,4020,3990,60,1195,500,2640,5,1,12000000,484,6.81,0.50,12,0.05,592.00,8126.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3865,4.27,20250408,5740,-29.79,20240718,3700,8.92,20241209,0.37,Y,008370,500,60 억,,143263,N,N,160,N,00,N +20250423,120232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,35,2,0.87,17721706,4398,82.51,4010,4050,4005,5200,2805,4005,4029.49,1.19,0,-744,4035,4020,4005,3990,3975,4020,3990,60,1195,500,2640,5,1,12000000,485,6.82,0.50,12,0.04,592.00,8126.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3865,4.53,20250408,5740,-29.62,20240718,3700,9.19,20241209,0.37,Y,008370,500,60 억,,143263,N,N,160,N,00,N +20250423,110233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,30,2,0.75,13612911,3382,63.45,4010,4050,4005,5200,2805,4005,4025.11,1.19,0,-505,4035,4020,4005,3990,3975,4020,3990,60,1195,500,2640,5,1,12000000,484,6.82,0.50,12,0.03,592.00,8126.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3865,4.40,20250408,5740,-29.70,20240718,3700,9.05,20241209,0.37,Y,008370,500,60 억,,143263,N,N,160,N,00,N +20250423,100233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,5,2,0.12,3458220,861,16.15,4010,4025,4005,5200,2805,4005,4016.52,1.19,0,-228,4035,4020,4005,3990,3975,4020,3990,60,1195,500,2640,5,1,12000000,481,6.77,0.49,12,0.01,592.00,8126.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3865,3.75,20250408,5740,-30.14,20240718,3700,8.38,20241209,0.37,Y,008370,500,60 억,,143263,N,N,160,N,00,N +20250423,090234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,15,2,0.37,196720,49,0.92,4010,4020,4010,5200,2805,4005,4014.69,1.19,0,30,4035,4020,4005,3990,3975,4020,3990,60,1195,500,2640,5,1,12000000,482,6.79,0.49,12,0.00,592.00,8126.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3865,4.01,20250408,5740,-29.97,20240718,3700,8.65,20241209,0.37,Y,008370,500,60 억,,143263,N,N,160,N,00,N 20250422,160228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,0,3,0.00,21343745,5330,173.90,4005,4020,3990,5200,2805,4005,4004.45,1.21,0,-2702,4065,4035,4020,3990,3975,4027,3982,60,1195,500,2640,5,1,12000000,481,6.77,0.49,12,0.04,592.00,8126.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3865,3.62,20250408,5740,-30.23,20240718,3700,8.24,20241209,0.37,Y,008370,500,60 억,,145665,N,N,160,N,00,N 20250422,150232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,-5,5,-0.12,19986050,4991,162.84,4005,4020,3990,5200,2805,4005,4004.42,1.21,0,-2517,4065,4035,4020,3990,3975,4027,3982,60,1195,500,2640,5,1,12000000,480,6.76,0.49,12,0.04,592.00,8126.00,5740,20240718,-30.31,3700,20241209,8.11,4260,-6.10,20250123,3865,3.49,20250408,5740,-30.31,20240718,3700,8.11,20241209,0.37,Y,008370,500,60 억,,145665,N,N,0,N,00,N 20250422,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,0,3,0.00,18329885,4577,149.33,4005,4020,3990,5200,2805,4005,4004.78,1.21,0,-2110,4065,4035,4020,3990,3975,4027,3982,60,1195,500,2640,5,1,12000000,481,6.77,0.49,12,0.04,592.00,8126.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3865,3.62,20250408,5740,-30.23,20240718,3700,8.24,20241209,0.37,Y,008370,500,60 억,,145665,N,N,0,N,00,N diff --git a/008420/price/prices-20250401.csv b/008420/price/prices-20250401.csv index 402cd34eb1bf..5bc91fb31fdb 100644 --- a/008420/price/prices-20250401.csv +++ b/008420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,30,2,1.20,309822892,124438,95.09,2495,2525,2455,3240,1750,2495,2489.78,3.93,0,17782,2558,2526,2478,2446,2398,2542,2462,103,745,500,1590,5,1,20503505,518,7.82,0.27,12,0.61,323.00,9280.00,3210,20240418,-21.34,2040,20241210,23.77,3090,-18.28,20250305,2155,17.17,20250218,3140,-19.59,20240605,2040,23.77,20241210,2.41,Y,008420,500,102 억,,805996,N,N,3400,N,00,N +20250423,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,20,2,0.80,284305712,114312,87.35,2495,2525,2455,3240,1750,2495,2487.10,3.93,0,15947,2558,2526,2478,2446,2398,2542,2462,103,745,500,1590,5,1,20503505,516,7.79,0.27,12,0.56,323.00,9280.00,3210,20240418,-21.65,2040,20241210,23.28,3090,-18.61,20250305,2155,16.71,20250218,3140,-19.90,20240605,2040,23.28,20241210,2.41,Y,008420,500,102 억,,805996,N,N,4348,N,00,N +20250423,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,25,2,1.00,265602882,106869,81.66,2495,2525,2455,3240,1750,2495,2485.31,3.93,0,13395,2558,2526,2478,2446,2398,2542,2462,103,745,500,1590,5,1,20503505,517,7.80,0.27,12,0.52,323.00,9280.00,3210,20240418,-21.50,2040,20241210,23.53,3090,-18.45,20250305,2155,16.94,20250218,3140,-19.75,20240605,2040,23.53,20241210,2.41,Y,008420,500,102 억,,805996,N,N,4348,N,00,N +20250423,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,15,2,0.60,233057192,93903,71.75,2495,2515,2455,3240,1750,2495,2481.89,3.93,0,6737,2558,2526,2478,2446,2398,2542,2462,103,745,500,1590,5,1,20503505,515,7.77,0.27,12,0.46,323.00,9280.00,3210,20240418,-21.81,2040,20241210,23.04,3090,-18.77,20250305,2155,16.47,20250218,3140,-20.06,20240605,2040,23.04,20241210,2.41,Y,008420,500,102 억,,805996,N,N,4348,N,00,N +20250423,120233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,10,2,0.40,213183807,85952,65.68,2495,2515,2455,3240,1750,2495,2480.27,3.93,0,3658,2558,2526,2478,2446,2398,2542,2462,103,745,500,1590,5,1,20503505,514,7.76,0.27,12,0.42,323.00,9280.00,3210,20240418,-21.96,2040,20241210,22.79,3090,-18.93,20250305,2155,16.24,20250218,3140,-20.22,20240605,2040,22.79,20241210,2.41,Y,008420,500,102 억,,805996,N,N,4348,N,00,N +20250423,110233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,-20,5,-0.80,147565707,59643,45.58,2495,2500,2455,3240,1750,2495,2474.15,3.93,0,-6096,2558,2526,2478,2446,2398,2542,2462,103,745,500,1590,5,1,20503505,507,7.66,0.27,12,0.29,323.00,9280.00,3210,20240418,-22.90,2040,20241210,21.32,3090,-19.90,20250305,2155,14.85,20250218,3140,-21.18,20240605,2040,21.32,20241210,2.41,Y,008420,500,102 억,,805996,N,N,4348,N,00,N +20250423,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2475,-20,5,-0.80,82107715,33199,25.37,2495,2500,2455,3240,1750,2495,2473.20,3.93,0,-8935,2558,2526,2478,2446,2398,2542,2462,103,745,500,1590,5,1,20503505,507,7.66,0.27,12,0.16,323.00,9280.00,3210,20240418,-22.90,2040,20241210,21.32,3090,-19.90,20250305,2155,14.85,20250218,3140,-21.18,20240605,2040,21.32,20241210,2.41,Y,008420,500,102 억,,805996,N,N,4348,N,00,N +20250423,090235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,11531580,4648,3.55,2495,2500,2470,3240,1750,2495,2480.98,3.93,0,-2177,2558,2526,2478,2446,2398,2542,2462,103,745,500,1590,5,1,20503505,506,7.65,0.27,12,0.02,323.00,9280.00,3210,20240418,-23.05,2040,20241210,21.08,3090,-20.06,20250305,2155,14.62,20250218,3140,-21.34,20240605,2040,21.08,20241210,2.41,Y,008420,500,102 억,,805996,N,N,4348,N,00,N 20250422,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,40,2,1.63,325516280,130804,119.71,2430,2510,2430,3190,1720,2455,2488.58,3.76,0,35062,2535,2495,2470,2430,2405,2482,2417,103,735,500,1570,5,1,20503505,512,7.72,0.27,12,0.64,323.00,9280.00,3210,20240418,-22.27,2040,20241210,22.30,3090,-19.26,20250305,2155,15.78,20250218,3140,-20.54,20240605,2040,22.30,20241210,2.51,Y,008420,500,102 억,,771723,N,N,4348,N,00,N 20250422,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,45,2,1.83,288721040,116073,106.23,2430,2510,2430,3190,1720,2455,2487.41,3.76,0,34953,2535,2495,2470,2430,2405,2482,2417,103,735,500,1570,5,1,20503505,513,7.74,0.27,12,0.57,323.00,9280.00,3210,20240418,-22.12,2040,20241210,22.55,3090,-19.09,20250305,2155,16.01,20250218,3140,-20.38,20240605,2040,22.55,20241210,2.51,Y,008420,500,102 억,,771723,N,N,2086,N,00,N 20250422,140232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,35,2,1.43,248601150,99974,91.50,2430,2510,2430,3190,1720,2455,2486.66,3.76,0,31017,2535,2495,2470,2430,2405,2482,2417,103,735,500,1570,5,1,20503505,511,7.71,0.27,12,0.49,323.00,9280.00,3210,20240418,-22.43,2040,20241210,22.06,3090,-19.42,20250305,2155,15.55,20250218,3140,-20.70,20240605,2040,22.06,20241210,2.51,Y,008420,500,102 억,,771723,N,N,2086,N,00,N diff --git a/008470/price/prices-20250401.csv b/008470/price/prices-20250401.csv index aa9829247c9f..59c6f3c5e93d 100644 --- a/008470/price/prices-20250401.csv +++ b/008470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,-70,5,-2.06,20418020,6054,178.22,3400,3400,3330,4420,2380,3400,3372.65,1.41,0,-510,3430,3415,3405,3390,3380,3422,3397,42,1020,500,2380,5,1,8404800,280,16.57,0.35,12,0.07,201.00,9518.00,4385,20240502,-24.06,3040,20240805,9.54,3900,-14.62,20250131,3140,6.05,20250409,4385,-24.06,20240502,3040,9.54,20240805,0.43,Y,008470,500,42 억,,118170,N,N,0,N,00,N +20250423,150233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,-35,5,-1.03,16716105,4947,145.63,3400,3400,3350,4420,2380,3400,3379.04,1.41,0,-50,3430,3415,3405,3390,3380,3422,3397,42,1020,500,2380,5,1,8404800,283,16.74,0.35,12,0.06,201.00,9518.00,4385,20240502,-23.26,3040,20240805,10.69,3900,-13.72,20250131,3140,7.17,20250409,4385,-23.26,20240502,3040,10.69,20240805,0.43,Y,008470,500,42 억,,118170,N,N,0,N,00,N +20250423,140233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-5,5,-0.15,7095065,2089,61.50,3400,3400,3375,4420,2380,3400,3396.39,1.41,0,-561,3430,3415,3405,3390,3380,3422,3397,42,1020,500,2380,5,1,8404800,285,16.89,0.36,12,0.02,201.00,9518.00,4385,20240502,-22.58,3040,20240805,11.68,3900,-12.95,20250131,3140,8.12,20250409,4385,-22.58,20240502,3040,11.68,20240805,0.43,Y,008470,500,42 억,,118170,N,N,0,N,00,N +20250423,130232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-5,5,-0.15,5871590,1729,50.90,3400,3400,3375,4420,2380,3400,3395.95,1.41,0,-316,3430,3415,3405,3390,3380,3422,3397,42,1020,500,2380,5,1,8404800,285,16.89,0.36,12,0.02,201.00,9518.00,4385,20240502,-22.58,3040,20240805,11.68,3900,-12.95,20250131,3140,8.12,20250409,4385,-22.58,20240502,3040,11.68,20240805,0.43,Y,008470,500,42 억,,118170,N,N,0,N,00,N +20250423,120233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3395,-5,5,-0.15,1929995,568,16.72,3400,3400,3375,4420,2380,3400,3397.88,1.41,0,-339,3430,3415,3405,3390,3380,3422,3397,42,1020,500,2380,5,1,8404800,285,16.89,0.36,12,0.01,201.00,9518.00,4385,20240502,-22.58,3040,20240805,11.68,3900,-12.95,20250131,3140,8.12,20250409,4385,-22.58,20240502,3040,11.68,20240805,0.43,Y,008470,500,42 억,,118170,N,N,0,N,00,N +20250423,110234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,0,3,0.00,1587250,467,13.75,3400,3400,3375,4420,2380,3400,3398.82,1.41,0,-341,3430,3415,3405,3390,3380,3422,3397,42,1020,500,2380,5,1,8404800,286,16.92,0.36,12,0.01,201.00,9518.00,4385,20240502,-22.46,3040,20240805,11.84,3900,-12.82,20250131,3140,8.28,20250409,4385,-22.46,20240502,3040,11.84,20240805,0.43,Y,008470,500,42 억,,118170,N,N,0,N,00,N +20250423,100234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,0,3,0.00,193320,57,1.68,3400,3400,3375,4420,2380,3400,3391.58,1.41,0,5,3430,3415,3405,3390,3380,3422,3397,42,1020,500,2380,5,1,8404800,286,16.92,0.36,12,0.00,201.00,9518.00,4385,20240502,-22.46,3040,20240805,11.84,3900,-12.82,20250131,3140,8.28,20250409,4385,-22.46,20240502,3040,11.84,20240805,0.43,Y,008470,500,42 억,,118170,N,N,0,N,00,N +20250423,090235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,0,3,0.00,37400,11,0.32,3400,3400,3400,4420,2380,3400,3400.00,1.41,0,0,3430,3415,3405,3390,3380,3422,3397,42,1020,500,2380,5,1,8404800,286,16.92,0.36,12,0.00,201.00,9518.00,4385,20240502,-22.46,3040,20240805,11.84,3900,-12.82,20250131,3140,8.28,20250409,4385,-22.46,20240502,3040,11.84,20240805,0.43,Y,008470,500,42 억,,118170,N,N,0,N,00,N 20250422,160228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-20,5,-0.58,11442925,3362,221.77,3395,3420,3395,4445,2395,3420,3403.61,1.41,0,-450,3466,3442,3421,3397,3376,3432,3387,42,1025,500,2390,5,1,8404800,286,16.92,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.46,3040,20240805,11.84,3900,-12.82,20250131,3140,8.28,20250409,4385,-22.46,20240502,3040,11.84,20240805,0.43,Y,008470,500,42 억,,118101,N,N,0,N,00,N 20250422,150232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,-10,5,-0.29,11255865,3307,218.14,3395,3420,3395,4445,2395,3420,3403.65,1.41,0,-395,3466,3442,3421,3397,3376,3432,3387,42,1025,500,2390,5,1,8404800,287,16.97,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.23,3040,20240805,12.17,3900,-12.56,20250131,3140,8.60,20250409,4385,-22.23,20240502,3040,12.17,20240805,0.43,Y,008470,500,42 억,,118101,N,N,0,N,00,N 20250422,140232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,-10,5,-0.29,10567045,3105,204.82,3395,3420,3395,4445,2395,3420,3403.24,1.41,0,-193,3466,3442,3421,3397,3376,3432,3387,42,1025,500,2390,5,1,8404800,287,16.97,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.23,3040,20240805,12.17,3900,-12.56,20250131,3140,8.60,20250409,4385,-22.23,20240502,3040,12.17,20240805,0.43,Y,008470,500,42 억,,118101,N,N,0,N,00,N diff --git a/008490/price/prices-20250401.csv b/008490/price/prices-20250401.csv index 45d3a1f66256..7fcc7de2f385 100644 --- a/008490/price/prices-20250401.csv +++ b/008490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14040,-210,5,-1.47,351900255,25175,24.63,14230,14240,13860,18520,9980,14250,13978.16,8.16,0,-1598,15263,14756,13883,13376,12503,15010,13630,61,4270,500,9970,10,1,11569113,1624,8.89,0.35,12,0.22,1580.00,40572.00,23000,20240516,-38.96,11920,20241209,17.79,17460,-19.59,20250206,12360,13.59,20250409,23000,-38.96,20240516,11920,17.79,20241209,0.42,Y,008490,500,60 억,,943975,N,N,17,N,00,N +20250423,150233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14070,-180,5,-1.26,344668725,24660,24.13,14230,14240,13860,18520,9980,14250,13976.83,8.16,0,-1539,15263,14756,13883,13376,12503,15010,13630,61,4270,500,9970,10,1,11569113,1628,8.91,0.35,12,0.21,1580.00,40572.00,23000,20240516,-38.83,11920,20241209,18.04,17460,-19.42,20250206,12360,13.83,20250409,23000,-38.83,20240516,11920,18.04,20241209,0.42,Y,008490,500,60 억,,943975,N,N,2068,N,00,N +20250423,140234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13970,-280,5,-1.96,329066940,23545,23.03,14230,14240,13860,18520,9980,14250,13976.09,8.16,0,-2038,15263,14756,13883,13376,12503,15010,13630,61,4270,500,9970,10,1,11569113,1616,8.84,0.34,12,0.20,1580.00,40572.00,23000,20240516,-39.26,11920,20241209,17.20,17460,-19.99,20250206,12360,13.03,20250409,23000,-39.26,20240516,11920,17.20,20241209,0.42,Y,008490,500,60 억,,943975,N,N,2068,N,00,N +20250423,130233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13970,-280,5,-1.96,304632910,21795,21.32,14230,14240,13860,18520,9980,14250,13977.19,8.16,0,-2659,15263,14756,13883,13376,12503,15010,13630,61,4270,500,9970,10,1,11569113,1616,8.84,0.34,12,0.19,1580.00,40572.00,23000,20240516,-39.26,11920,20241209,17.20,17460,-19.99,20250206,12360,13.03,20250409,23000,-39.26,20240516,11920,17.20,20241209,0.42,Y,008490,500,60 억,,943975,N,N,2068,N,00,N +20250423,120233,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13910,-340,5,-2.39,271169990,19402,18.98,14230,14240,13860,18520,9980,14250,13976.39,8.16,0,-2779,15263,14756,13883,13376,12503,15010,13630,61,4270,500,9970,10,1,11569113,1609,8.80,0.34,12,0.17,1580.00,40572.00,23000,20240516,-39.52,11920,20241209,16.69,17460,-20.33,20250206,12360,12.54,20250409,23000,-39.52,20240516,11920,16.69,20241209,0.42,Y,008490,500,60 억,,943975,N,N,2068,N,00,N +20250423,110234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13930,-320,5,-2.25,245080685,17529,17.15,14230,14240,13860,18520,9980,14250,13981.44,8.16,0,-2806,15263,14756,13883,13376,12503,15010,13630,61,4270,500,9970,10,1,11569113,1612,8.82,0.34,12,0.15,1580.00,40572.00,23000,20240516,-39.43,11920,20241209,16.86,17460,-20.22,20250206,12360,12.70,20250409,23000,-39.43,20240516,11920,16.86,20241209,0.42,Y,008490,500,60 억,,943975,N,N,2068,N,00,N +20250423,100234,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,-200,5,-1.40,160277680,11441,11.19,14230,14230,13920,18520,9980,14250,14009.06,8.16,0,640,15263,14756,13883,13376,12503,15010,13630,61,4270,500,9970,10,1,11569113,1625,8.89,0.35,12,0.10,1580.00,40572.00,23000,20240516,-38.91,11920,20241209,17.87,17460,-19.53,20250206,12360,13.67,20250409,23000,-38.91,20240516,11920,17.87,20241209,0.42,Y,008490,500,60 억,,943975,N,N,2068,N,00,N +20250423,090235,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14070,-180,5,-1.26,13020610,918,0.90,14230,14230,14070,18520,9980,14250,14183.67,8.16,0,74,15263,14756,13883,13376,12503,15010,13630,61,4270,500,9970,10,1,11569113,1628,8.91,0.35,12,0.01,1580.00,40572.00,23000,20240516,-38.83,11920,20241209,18.04,17460,-19.42,20250206,12360,13.83,20250409,23000,-38.83,20240516,11920,18.04,20241209,0.42,Y,008490,500,60 억,,943975,N,N,2068,N,00,N 20250422,160228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,1230,2,9.45,1399824030,100638,175.01,13020,14390,13010,16920,9120,13020,13907.89,8.06,0,11141,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1649,9.02,0.35,12,0.87,1580.00,40572.00,23000,20240516,-38.04,11920,20241209,19.55,17460,-18.38,20250206,12360,15.29,20250409,23000,-38.04,20240516,11920,19.55,20241209,0.40,Y,008490,500,60 억,,933030,N,N,2068,N,00,N 20250422,150232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14070,1050,2,8.06,1283386780,92418,160.71,13020,14390,13010,16920,9120,13020,13886.76,8.06,0,9851,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1628,8.91,0.35,12,0.80,1580.00,40572.00,23000,20240516,-38.83,11920,20241209,18.04,17460,-19.42,20250206,12360,13.83,20250409,23000,-38.83,20240516,11920,18.04,20241209,0.40,Y,008490,500,60 억,,933030,N,N,1197,N,00,N 20250422,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13990,970,2,7.45,1094319105,78995,137.37,13020,14390,13010,16920,9120,13020,13853.02,8.06,0,7352,13586,13302,13106,12822,12626,13205,12725,61,3900,500,9110,10,1,11569113,1619,8.85,0.34,12,0.68,1580.00,40572.00,23000,20240516,-39.17,11920,20241209,17.37,17460,-19.87,20250206,12360,13.19,20250409,23000,-39.17,20240516,11920,17.37,20241209,0.40,Y,008490,500,60 억,,933030,N,N,1197,N,00,N diff --git a/008500/price/prices-20250401.csv b/008500/price/prices-20250401.csv index 368888be8002..264f7375e0c1 100644 --- a/008500/price/prices-20250401.csv +++ b/008500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160230,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11030,-50,5,-0.45,33954210,3092,92.41,11080,11080,10650,14400,7760,11080,10981.31,0.69,0,-118,11440,11260,11130,10950,10820,11195,10885,60,3320,5000,7310,10,1,1200000,132,3.88,2.07,12,0.26,2843.00,5340.00,20000,20240412,-44.85,9700,20241209,13.71,11900,-7.31,20250107,10520,4.85,20250407,16060,-31.32,20240423,9700,13.71,20241209,0.00,Y,008500,5000,60 억,,8327,N,N,7,N,00,N +20250423,150234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11010,-70,5,-0.63,31099040,2833,84.67,11080,11080,10650,14400,7760,11080,10977.42,0.69,0,-105,11440,11260,11130,10950,10820,11195,10885,60,3320,5000,7310,10,1,1200000,132,3.87,2.06,12,0.24,2843.00,5340.00,20000,20240412,-44.95,9700,20241209,13.51,11900,-7.48,20250107,10520,4.66,20250407,16060,-31.44,20240423,9700,13.51,20241209,0.00,Y,008500,5000,60 억,,8327,N,N,24,N,00,N +20250423,140234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11020,-60,5,-0.54,27549690,2511,75.04,11080,11080,10650,14400,7760,11080,10971.60,0.69,0,-76,11440,11260,11130,10950,10820,11195,10885,60,3320,5000,7310,10,1,1200000,132,3.88,2.06,12,0.21,2843.00,5340.00,20000,20240412,-44.90,9700,20241209,13.61,11900,-7.39,20250107,10520,4.75,20250407,16060,-31.38,20240423,9700,13.61,20241209,0.00,Y,008500,5000,60 억,,8327,N,N,24,N,00,N +20250423,130233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11060,-20,5,-0.18,27362350,2494,74.54,11080,11080,10650,14400,7760,11080,10971.27,0.69,0,-76,11440,11260,11130,10950,10820,11195,10885,60,3320,5000,7310,10,1,1200000,133,3.89,2.07,12,0.21,2843.00,5340.00,20000,20240412,-44.70,9700,20241209,14.02,11900,-7.06,20250107,10520,5.13,20250407,16060,-31.13,20240423,9700,14.02,20241209,0.00,Y,008500,5000,60 억,,8327,N,N,24,N,00,N +20250423,120234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11010,-70,5,-0.63,26294330,2397,71.64,11080,11080,10650,14400,7760,11080,10969.68,0.69,0,-76,11440,11260,11130,10950,10820,11195,10885,60,3320,5000,7310,10,1,1200000,132,3.87,2.06,12,0.20,2843.00,5340.00,20000,20240412,-44.95,9700,20241209,13.51,11900,-7.48,20250107,10520,4.66,20250407,16060,-31.44,20240423,9700,13.51,20241209,0.00,Y,008500,5000,60 억,,8327,N,N,24,N,00,N +20250423,110234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11080,0,3,0.00,23249670,2121,63.39,11080,11080,10650,14400,7760,11080,10961.65,0.69,0,-33,11440,11260,11130,10950,10820,11195,10885,60,3320,5000,7310,10,1,1200000,133,3.90,2.07,12,0.18,2843.00,5340.00,20000,20240412,-44.60,9700,20241209,14.23,11900,-6.89,20250107,10520,5.32,20250407,16060,-31.01,20240423,9700,14.23,20241209,0.00,Y,008500,5000,60 억,,8327,N,N,24,N,00,N +20250423,100234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10900,-180,5,-1.62,18604510,1701,50.84,11080,11080,10650,14400,7760,11080,10937.40,0.69,0,-9,11440,11260,11130,10950,10820,11195,10885,60,3320,5000,7310,10,1,1200000,131,3.83,2.04,12,0.14,2843.00,5340.00,20000,20240412,-45.50,9700,20241209,12.37,11900,-8.40,20250107,10520,3.61,20250407,16060,-32.13,20240423,9700,12.37,20241209,0.00,Y,008500,5000,60 억,,8327,N,N,24,N,00,N +20250423,090235,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11080,0,3,0.00,5173940,467,13.96,11080,11080,11050,14400,7760,11080,11079.10,0.69,0,-14,11440,11260,11130,10950,10820,11195,10885,60,3320,5000,7310,10,1,1200000,133,3.90,2.07,12,0.04,2843.00,5340.00,20000,20240412,-44.60,9700,20241209,14.23,11900,-6.89,20250107,10520,5.32,20250407,16060,-31.01,20240423,9700,14.23,20241209,0.00,Y,008500,5000,60 억,,8327,N,N,24,N,00,N 20250422,160229,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11080,-290,5,-2.55,37281440,3346,263.05,11260,11310,11000,14780,7960,11370,11142.09,0.69,0,54,11730,11550,11440,11260,11150,11495,11205,60,3410,5000,7500,10,1,1200000,133,3.90,2.07,12,0.28,2843.00,5340.00,21800,20240411,-49.17,9700,20241209,14.23,11900,-6.89,20250107,10520,5.32,20250407,16060,-31.01,20240423,9700,14.23,20241209,0.00,Y,008500,5000,60 억,,8273,N,N,24,N,00,N 20250422,150233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11040,-330,5,-2.90,36448450,3271,257.15,11260,11310,11000,14780,7960,11370,11142.91,0.69,0,71,11730,11550,11440,11260,11150,11495,11205,60,3410,5000,7500,10,1,1200000,132,3.88,2.07,12,0.27,2843.00,5340.00,21800,20240411,-49.36,9700,20241209,13.81,11900,-7.23,20250107,10520,4.94,20250407,16060,-31.26,20240423,9700,13.81,20241209,0.00,Y,008500,5000,60 억,,8273,N,N,0,N,00,N 20250422,140233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11020,-350,5,-3.08,35842840,3216,252.83,11260,11310,11000,14780,7960,11370,11145.16,0.69,0,71,11730,11550,11440,11260,11150,11495,11205,60,3410,5000,7500,10,1,1200000,132,3.88,2.06,12,0.27,2843.00,5340.00,21800,20240411,-49.45,9700,20241209,13.61,11900,-7.39,20250107,10520,4.75,20250407,16060,-31.38,20240423,9700,13.61,20241209,0.00,Y,008500,5000,60 억,,8273,N,N,0,N,00,N diff --git a/008600/price/prices-20250401.csv b/008600/price/prices-20250401.csv index dc96273823af..3fda938c0c68 100644 --- a/008600/price/prices-20250401.csv +++ b/008600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,753,-67,5,-8.17,1387847495,1796120,50.57,810,835,735,1066,574,820,772.70,2.55,0,-299199,920,870,840,790,760,855,775,729,246,1000,490,1,1,67236039,506,-1.85,0.56,12,2.67,-408.00,1334.00,1121,20250408,-32.83,281,20250327,167.97,1121,-32.83,20250408,281,167.97,20250327,1121,-32.83,20250408,281,167.97,20250327,0.08,Y,008600,1000,728 억,,1715553,N,N,14526,N,00,N +20250423,150234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,759,-61,5,-7.44,1345083379,1739474,48.97,810,835,735,1066,574,820,773.27,2.55,0,-291067,920,870,840,790,760,855,775,729,246,1000,490,1,1,67236039,510,-1.86,0.57,12,2.59,-408.00,1334.00,1121,20250408,-32.29,281,20250327,170.11,1121,-32.29,20250408,281,170.11,20250327,1121,-32.29,20250408,281,170.11,20250327,0.08,Y,008600,1000,728 억,,1715553,N,N,16303,N,00,N +20250423,140234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,760,-60,5,-7.32,1267212891,1636607,46.08,810,835,735,1066,574,820,774.29,2.55,0,-273717,920,870,840,790,760,855,775,729,246,1000,490,1,1,67236039,511,-1.86,0.57,12,2.43,-408.00,1334.00,1121,20250408,-32.20,281,20250327,170.46,1121,-32.20,20250408,281,170.46,20250327,1121,-32.20,20250408,281,170.46,20250327,0.08,Y,008600,1000,728 억,,1715553,N,N,16303,N,00,N +20250423,130233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,763,-57,5,-6.95,1101411607,1417487,39.91,810,835,760,1066,574,820,777.02,2.55,0,-232472,920,870,840,790,760,855,775,729,246,1000,490,1,1,67236039,513,-1.87,0.57,12,2.11,-408.00,1334.00,1121,20250408,-31.94,281,20250327,171.53,1121,-31.94,20250408,281,171.53,20250327,1121,-31.94,20250408,281,171.53,20250327,0.08,Y,008600,1000,728 억,,1715553,N,N,16303,N,00,N +20250423,120234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,767,-53,5,-6.46,1000861078,1285693,36.20,810,835,760,1066,574,820,778.46,2.55,0,-203577,920,870,840,790,760,855,775,729,246,1000,490,1,1,67236039,516,-1.88,0.57,12,1.91,-408.00,1334.00,1121,20250408,-31.58,281,20250327,172.95,1121,-31.58,20250408,281,172.95,20250327,1121,-31.58,20250408,281,172.95,20250327,0.08,Y,008600,1000,728 억,,1715553,N,N,16303,N,00,N +20250423,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,769,-51,5,-6.22,862422537,1105739,31.13,810,835,760,1066,574,820,779.95,2.55,0,-140658,920,870,840,790,760,855,775,729,246,1000,490,1,1,67236039,517,-1.88,0.58,12,1.64,-408.00,1334.00,1121,20250408,-31.40,281,20250327,173.67,1121,-31.40,20250408,281,173.67,20250327,1121,-31.40,20250408,281,173.67,20250327,0.08,Y,008600,1000,728 억,,1715553,N,N,16303,N,00,N +20250423,100234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,772,-48,5,-5.85,713533223,911502,25.66,810,835,762,1066,574,820,782.81,2.55,0,-49606,920,870,840,790,760,855,775,729,246,1000,490,1,1,67236039,519,-1.89,0.58,12,1.36,-408.00,1334.00,1121,20250408,-31.13,281,20250327,174.73,1121,-31.13,20250408,281,174.73,20250327,1121,-31.13,20250408,281,174.73,20250327,0.08,Y,008600,1000,728 억,,1715553,N,N,16303,N,00,N +20250423,090236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,816,-4,5,-0.49,20504303,25171,0.71,810,835,810,1066,574,820,814.60,2.55,0,2057,920,870,840,790,760,855,775,729,246,1000,490,1,1,67236039,549,-2.00,0.61,12,0.04,-408.00,1334.00,1121,20250408,-27.21,281,20250327,190.39,1121,-27.21,20250408,281,190.39,20250327,1121,-27.21,20250408,281,190.39,20250327,0.08,Y,008600,1000,728 억,,1715553,N,N,16303,N,00,N 20250422,160229,54,100.00,KOSPI,,유통,N,N,N,N, ,N,820,-20,5,-2.38,3011672751,3542840,181.71,840,890,810,1092,588,840,850.08,2.68,0,-93268,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,551,-2.01,0.61,12,5.27,-408.00,1334.00,1121,20250408,-26.85,281,20250327,191.81,1121,-26.85,20250408,281,191.81,20250327,1121,-26.85,20250408,281,191.81,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,16303,N,01,N 20250422,150233,54,100.00,KOSPI,,유통,N,N,N,N, ,N,820,-20,5,-2.38,2961218187,3481347,178.55,840,890,810,1092,588,840,850.60,2.68,0,-77897,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,551,-2.01,0.61,12,5.18,-408.00,1334.00,1121,20250408,-26.85,281,20250327,191.81,1121,-26.85,20250408,281,191.81,20250327,1121,-26.85,20250408,281,191.81,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N 20250422,140233,54,100.00,KOSPI,,유통,N,N,N,N, ,N,824,-16,5,-1.90,2739818312,3213874,164.83,840,890,810,1092,588,840,852.50,2.68,0,29702,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,554,-2.02,0.62,12,4.78,-408.00,1334.00,1121,20250408,-26.49,281,20250327,193.24,1121,-26.49,20250408,281,193.24,20250327,1121,-26.49,20250408,281,193.24,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N diff --git a/008700/price/prices-20250401.csv b/008700/price/prices-20250401.csv index 183cbe399048..bc17957154a3 100644 --- a/008700/price/prices-20250401.csv +++ b/008700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1420,14,2,1.00,330014846,233167,94.63,1422,1429,1406,1827,985,1406,1415.36,6.24,0,41801,1429,1417,1405,1393,1381,1423,1399,386,421,500,890,1,1,77124820,1095,11.54,0.84,12,0.30,123.00,1699.00,2140,20250211,-33.64,1016,20241206,39.76,2140,-33.64,20250211,1200,18.33,20250203,2140,-33.64,20250211,1016,39.76,20241206,3.48,Y,008700,500,385 억,,4810999,N,N,37693,N,00,N +20250423,150234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1418,12,2,0.85,311137060,219862,89.23,1422,1429,1406,1827,985,1406,1415.15,6.24,0,35596,1429,1417,1405,1393,1381,1423,1399,386,421,500,890,1,1,77124820,1094,11.53,0.83,12,0.29,123.00,1699.00,2140,20250211,-33.74,1016,20241206,39.57,2140,-33.74,20250211,1200,18.17,20250203,2140,-33.74,20250211,1016,39.57,20241206,3.48,Y,008700,500,385 억,,4810999,N,N,55609,N,00,N +20250423,140234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1418,12,2,0.85,258223574,182479,74.06,1422,1429,1406,1827,985,1406,1415.09,6.24,0,18579,1429,1417,1405,1393,1381,1423,1399,386,421,500,890,1,1,77124820,1094,11.53,0.83,12,0.24,123.00,1699.00,2140,20250211,-33.74,1016,20241206,39.57,2140,-33.74,20250211,1200,18.17,20250203,2140,-33.74,20250211,1016,39.57,20241206,3.48,Y,008700,500,385 억,,4810999,N,N,55609,N,00,N +20250423,130234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1417,11,2,0.78,165224887,116703,47.36,1422,1429,1406,1827,985,1406,1415.77,6.24,0,30363,1429,1417,1405,1393,1381,1423,1399,386,421,500,890,1,1,77124820,1093,11.52,0.83,12,0.15,123.00,1699.00,2140,20250211,-33.79,1016,20241206,39.47,2140,-33.79,20250211,1200,18.08,20250203,2140,-33.79,20250211,1016,39.47,20241206,3.48,Y,008700,500,385 억,,4810999,N,N,55609,N,00,N +20250423,120234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1420,14,2,1.00,151019157,106679,43.30,1422,1429,1406,1827,985,1406,1415.64,6.24,0,25909,1429,1417,1405,1393,1381,1423,1399,386,421,500,890,1,1,77124820,1095,11.54,0.84,12,0.14,123.00,1699.00,2140,20250211,-33.64,1016,20241206,39.76,2140,-33.64,20250211,1200,18.33,20250203,2140,-33.64,20250211,1016,39.76,20241206,3.48,Y,008700,500,385 억,,4810999,N,N,55609,N,00,N +20250423,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1414,8,2,0.57,109163715,77129,31.30,1422,1429,1406,1827,985,1406,1415.34,6.24,0,13021,1429,1417,1405,1393,1381,1423,1399,386,421,500,890,1,1,77124820,1091,11.50,0.83,12,0.10,123.00,1699.00,2140,20250211,-33.93,1016,20241206,39.17,2140,-33.93,20250211,1200,17.83,20250203,2140,-33.93,20250211,1016,39.17,20241206,3.48,Y,008700,500,385 억,,4810999,N,N,55609,N,00,N +20250423,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1417,11,2,0.78,84948336,60012,24.36,1422,1429,1406,1827,985,1406,1415.52,6.24,0,10303,1429,1417,1405,1393,1381,1423,1399,386,421,500,890,1,1,77124820,1093,11.52,0.83,12,0.08,123.00,1699.00,2140,20250211,-33.79,1016,20241206,39.47,2140,-33.79,20250211,1200,18.08,20250203,2140,-33.79,20250211,1016,39.47,20241206,3.48,Y,008700,500,385 억,,4810999,N,N,55609,N,00,N +20250423,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1421,15,2,1.07,3335063,2345,0.95,1422,1429,1417,1827,985,1406,1422.20,6.24,0,-64,1429,1417,1405,1393,1381,1423,1399,386,421,500,890,1,1,77124820,1096,11.55,0.84,12,0.00,123.00,1699.00,2140,20250211,-33.60,1016,20241206,39.86,2140,-33.60,20250211,1200,18.42,20250203,2140,-33.60,20250211,1016,39.86,20241206,3.48,Y,008700,500,385 억,,4810999,N,N,55609,N,00,N 20250422,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1406,3,2,0.21,345391918,245393,82.38,1400,1417,1393,1823,983,1403,1407.52,6.22,0,2846,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1084,11.43,0.83,12,0.32,123.00,1699.00,2140,20250211,-34.30,1016,20241206,38.39,2140,-34.30,20250211,1200,17.17,20250203,2140,-34.30,20250211,1016,38.39,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,55609,N,00,N 20250422,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1407,4,2,0.29,324061933,230226,77.28,1400,1417,1393,1823,983,1403,1407.58,6.22,0,-1950,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1085,11.44,0.83,12,0.30,123.00,1699.00,2140,20250211,-34.25,1016,20241206,38.48,2140,-34.25,20250211,1200,17.25,20250203,2140,-34.25,20250211,1016,38.48,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N 20250422,140233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1408,5,2,0.36,288036448,204619,68.69,1400,1417,1393,1823,983,1403,1407.67,6.22,0,8794,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1086,11.45,0.83,12,0.27,123.00,1699.00,2140,20250211,-34.21,1016,20241206,38.58,2140,-34.21,20250211,1200,17.33,20250203,2140,-34.21,20250211,1016,38.58,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N diff --git a/008730/price/prices-20250401.csv b/008730/price/prices-20250401.csv index bb8e2fd3a2b4..86dd35ed93a4 100644 --- a/008730/price/prices-20250401.csv +++ b/008730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,2300,2,8.66,4838755775,169630,333.12,27050,29300,26900,34500,18600,26550,28525.35,4.72,0,27533,27516,27032,26666,26182,25816,26850,26000,148,7950,500,18580,50,1,24800000,7155,-83.87,2.46,12,0.68,-344.00,11731.00,42700,20240613,-32.44,19300,20241212,49.48,37200,-22.45,20250221,20250,42.47,20250102,42700,-32.44,20240613,19300,49.48,20241212,3.40,Y,008730,500,147 억,,1169858,N,N,12960,N,00,N +20250423,150234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,2300,2,8.66,4707271775,165063,324.15,27050,29300,26900,34500,18600,26550,28518.03,4.72,0,27677,27516,27032,26666,26182,25816,26850,26000,148,7950,500,18580,50,1,24800000,7155,-83.87,2.46,12,0.67,-344.00,11731.00,42700,20240613,-32.44,19300,20241212,49.48,37200,-22.45,20250221,20250,42.47,20250102,42700,-32.44,20240613,19300,49.48,20241212,3.40,Y,008730,500,147 억,,1169858,N,N,12125,N,00,N +20250423,140235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,2350,2,8.85,4425607275,155291,304.96,27050,29300,26900,34500,18600,26550,28498.80,4.72,0,28588,27516,27032,26666,26182,25816,26850,26000,148,7950,500,18580,50,1,24800000,7167,-84.01,2.46,12,0.63,-344.00,11731.00,42700,20240613,-32.32,19300,20241212,49.74,37200,-22.31,20250221,20250,42.72,20250102,42700,-32.32,20240613,19300,49.74,20241212,3.40,Y,008730,500,147 억,,1169858,N,N,12125,N,00,N +20250423,130234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,2350,2,8.85,4143412850,145512,285.75,27050,29300,26900,34500,18600,26550,28474.72,4.72,0,30534,27516,27032,26666,26182,25816,26850,26000,148,7950,500,18580,50,1,24800000,7167,-84.01,2.46,12,0.59,-344.00,11731.00,42700,20240613,-32.32,19300,20241212,49.74,37200,-22.31,20250221,20250,42.72,20250102,42700,-32.32,20240613,19300,49.74,20241212,3.40,Y,008730,500,147 억,,1169858,N,N,12125,N,00,N +20250423,120234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29250,2700,2,10.17,3747389925,131839,258.90,27050,29300,26900,34500,18600,26550,28423.99,4.72,0,27106,27516,27032,26666,26182,25816,26850,26000,148,7950,500,18580,50,1,24800000,7254,-85.03,2.49,12,0.53,-344.00,11731.00,42700,20240613,-31.50,19300,20241212,51.55,37200,-21.37,20250221,20250,44.44,20250102,42700,-31.50,20240613,19300,51.55,20241212,3.40,Y,008730,500,147 억,,1169858,N,N,12125,N,00,N +20250423,110235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,2300,2,8.66,2869550675,101672,199.66,27050,29250,26900,34500,18600,26550,28223.61,4.72,0,16241,27516,27032,26666,26182,25816,26850,26000,148,7950,500,18580,50,1,24800000,7155,-83.87,2.46,12,0.41,-344.00,11731.00,42700,20240613,-32.44,19300,20241212,49.48,37200,-22.45,20250221,20250,42.47,20250102,42700,-32.44,20240613,19300,49.48,20241212,3.40,Y,008730,500,147 억,,1169858,N,N,12125,N,00,N +20250423,100235,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,1500,2,5.65,1335739625,48200,94.65,27050,28500,26900,34500,18600,26550,27712.44,4.72,0,1171,27516,27032,26666,26182,25816,26850,26000,148,7950,500,18580,50,1,24800000,6956,-81.54,2.39,12,0.19,-344.00,11731.00,42700,20240613,-34.31,19300,20241212,45.34,37200,-24.60,20250221,20250,38.52,20250102,42700,-34.31,20240613,19300,45.34,20241212,3.40,Y,008730,500,147 억,,1169858,N,N,12125,N,00,N +20250423,090236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,650,2,2.45,100198350,3683,7.23,27050,27300,27050,34500,18600,26550,27205.63,4.72,0,-417,27516,27032,26666,26182,25816,26850,26000,148,7950,500,18580,50,1,24800000,6746,-79.07,2.32,12,0.01,-344.00,11731.00,42700,20240613,-36.30,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,42700,-36.30,20240613,19300,40.93,20241212,3.40,Y,008730,500,147 억,,1169858,N,N,12125,N,00,N 20250422,160229,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26550,-400,5,-1.48,1353656925,50922,38.39,26750,27150,26300,35000,18900,26950,26582.95,4.76,0,-12002,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6584,-77.18,2.26,12,0.21,-344.00,11731.00,42700,20240613,-37.82,19300,20241212,37.56,37200,-28.63,20250221,20250,31.11,20250102,42700,-37.82,20240613,19300,37.56,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,12125,N,00,N 20250422,150234,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26550,-400,5,-1.48,1233715475,46396,34.97,26750,27150,26300,35000,18900,26950,26590.99,4.76,0,-13472,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6584,-77.18,2.26,12,0.19,-344.00,11731.00,42700,20240613,-37.82,19300,20241212,37.56,37200,-28.63,20250221,20250,31.11,20250102,42700,-37.82,20240613,19300,37.56,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N 20250422,140233,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,26300,-650,5,-2.41,1105680125,41543,31.32,26750,27150,26300,35000,18900,26950,26615.32,4.76,0,-13205,29216,28082,27466,26332,25716,27775,26025,148,8050,500,18860,50,1,24800000,6522,-76.45,2.24,12,0.17,-344.00,11731.00,42700,20240613,-38.41,19300,20241212,36.27,37200,-29.30,20250221,20250,29.88,20250102,42700,-38.41,20240613,19300,36.27,20241212,3.42,Y,008730,500,147 억,,1180719,N,N,16165,N,00,N diff --git a/008770/price/prices-20250401.csv b/008770/price/prices-20250401.csv index 987d17670be2..5512888f23c9 100644 --- a/008770/price/prices-20250401.csv +++ b/008770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38550,650,2,1.72,4065504525,105520,141.44,38400,38700,38250,49250,26550,37900,38528.28,13.96,0,32029,38533,38216,38033,37716,37533,38125,37625,1962,11350,5000,28800,50,1,39248121,15130,-25.07,1.11,12,0.27,-1538.00,34720.00,60700,20240430,-36.49,35900,20241209,7.38,42600,-9.51,20250221,36200,6.49,20250403,60700,-36.49,20240430,35900,7.38,20241209,1.08,Y,008770,5000,1962 억,,5480796,N,N,17496,N,00,N +20250423,150235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38650,750,2,1.98,3507423700,91037,122.03,38400,38700,38250,49250,26550,37900,38527.45,13.96,0,31983,38533,38216,38033,37716,37533,38125,37625,1962,11350,5000,28800,50,1,39248121,15169,-25.13,1.11,12,0.23,-1538.00,34720.00,60700,20240430,-36.33,35900,20241209,7.66,42600,-9.27,20250221,36200,6.77,20250403,60700,-36.33,20240430,35900,7.66,20241209,1.08,Y,008770,5000,1962 억,,5480796,N,N,22929,N,00,N +20250423,140235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38500,600,2,1.58,2658396325,68998,92.49,38400,38700,38250,49250,26550,37900,38528.60,13.96,0,31447,38533,38216,38033,37716,37533,38125,37625,1962,11350,5000,28800,50,1,39248121,15111,-25.03,1.11,12,0.18,-1538.00,34720.00,60700,20240430,-36.57,35900,20241209,7.24,42600,-9.62,20250221,36200,6.35,20250403,60700,-36.57,20240430,35900,7.24,20241209,1.08,Y,008770,5000,1962 억,,5480796,N,N,22929,N,00,N +20250423,130234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38550,650,2,1.72,2228468725,57855,77.55,38400,38700,38250,49250,26550,37900,38518.17,13.96,0,28535,38533,38216,38033,37716,37533,38125,37625,1962,11350,5000,28800,50,1,39248121,15130,-25.07,1.11,12,0.15,-1538.00,34720.00,60700,20240430,-36.49,35900,20241209,7.38,42600,-9.51,20250221,36200,6.49,20250403,60700,-36.49,20240430,35900,7.38,20241209,1.08,Y,008770,5000,1962 억,,5480796,N,N,22929,N,00,N +20250423,120235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38550,650,2,1.72,1917728775,49788,66.74,38400,38700,38250,49250,26550,37900,38517.89,13.96,0,28477,38533,38216,38033,37716,37533,38125,37625,1962,11350,5000,28800,50,1,39248121,15130,-25.07,1.11,12,0.13,-1538.00,34720.00,60700,20240430,-36.49,35900,20241209,7.38,42600,-9.51,20250221,36200,6.49,20250403,60700,-36.49,20240430,35900,7.38,20241209,1.08,Y,008770,5000,1962 억,,5480796,N,N,22929,N,00,N +20250423,110235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38500,600,2,1.58,1611776050,41840,56.08,38400,38700,38250,49250,26550,37900,38522.37,13.96,0,27481,38533,38216,38033,37716,37533,38125,37625,1962,11350,5000,28800,50,1,39248121,15111,-25.03,1.11,12,0.11,-1538.00,34720.00,60700,20240430,-36.57,35900,20241209,7.24,42600,-9.62,20250221,36200,6.35,20250403,60700,-36.57,20240430,35900,7.24,20241209,1.08,Y,008770,5000,1962 억,,5480796,N,N,22929,N,00,N +20250423,100235,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38550,650,2,1.72,1249798475,32445,43.49,38400,38700,38250,49250,26550,37900,38520.53,13.96,0,23556,38533,38216,38033,37716,37533,38125,37625,1962,11350,5000,28800,50,1,39248121,15130,-25.07,1.11,12,0.08,-1538.00,34720.00,60700,20240430,-36.49,35900,20241209,7.38,42600,-9.51,20250221,36200,6.49,20250403,60700,-36.49,20240430,35900,7.38,20241209,1.08,Y,008770,5000,1962 억,,5480796,N,N,22929,N,00,N +20250423,090236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38400,500,2,1.32,85526450,2227,2.99,38400,38500,38300,49250,26550,37900,38404.33,13.96,0,1367,38533,38216,38033,37716,37533,38125,37625,1962,11350,5000,28800,50,1,39248121,15071,-24.97,1.11,12,0.01,-1538.00,34720.00,60700,20240430,-36.74,35900,20241209,6.96,42600,-9.86,20250221,36200,6.08,20250403,60700,-36.74,20240430,35900,6.96,20241209,1.08,Y,008770,5000,1962 억,,5480796,N,N,22929,N,00,N 20250422,160230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37900,-500,5,-1.30,2836657350,74603,111.76,38350,38350,37850,49900,26900,38400,38023.45,14.09,0,-48304,39066,38732,38366,38032,37666,38550,37850,1962,11500,5000,29180,50,1,39248121,14875,-24.64,1.09,12,0.19,-1538.00,34720.00,60700,20240430,-37.56,35900,20241209,5.57,42600,-11.03,20250221,36200,4.70,20250403,60700,-37.56,20240430,35900,5.57,20241209,1.07,Y,008770,5000,1962 억,,5528281,N,N,22929,N,00,N 20250422,150234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37900,-500,5,-1.30,2525865275,66401,99.47,38350,38350,37850,49900,26900,38400,38039.57,14.09,0,-43463,39066,38732,38366,38032,37666,38550,37850,1962,11500,5000,29180,50,1,39248121,14875,-24.64,1.09,12,0.17,-1538.00,34720.00,60700,20240430,-37.56,35900,20241209,5.57,42600,-11.03,20250221,36200,4.70,20250403,60700,-37.56,20240430,35900,5.57,20241209,1.07,Y,008770,5000,1962 억,,5528281,N,N,8670,N,00,N 20250422,140234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37850,-550,5,-1.43,2215823100,58217,87.21,38350,38350,37850,49900,26900,38400,38061.44,14.09,0,-36566,39066,38732,38366,38032,37666,38550,37850,1962,11500,5000,29180,50,1,39248121,14855,-24.61,1.09,12,0.15,-1538.00,34720.00,60700,20240430,-37.64,35900,20241209,5.43,42600,-11.15,20250221,36200,4.56,20250403,60700,-37.64,20240430,35900,5.43,20241209,1.07,Y,008770,5000,1962 억,,5528281,N,N,8670,N,00,N diff --git a/008830/price/prices-20250401.csv b/008830/price/prices-20250401.csv index 86bf8af5990d..8d5ae7751b67 100644 --- a/008830/price/prices-20250401.csv +++ b/008830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,800,2,3.65,187815797200,8130509,102.26,21600,24850,21150,28450,15350,21900,23100.78,0.73,0,46016,25406,23652,20946,19192,16486,24530,20070,45,6550,500,14010,50,1,8987520,2040,174.62,2.38,12,90.46,130.00,9519.00,28900,20250305,-21.45,6260,20240805,262.62,28900,-21.45,20250305,13110,73.15,20250203,28900,-21.45,20250305,6260,262.62,20240805,7.38,Y,008830,500,44 억,,65318,N,N,326,N,00,N +20250423,150235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,800,2,3.65,184922701150,8003118,100.66,21600,24850,21150,28450,15350,21900,23106.75,0.73,0,45577,25406,23652,20946,19192,16486,24530,20070,45,6550,500,14010,50,1,8987520,2040,174.62,2.38,12,89.05,130.00,9519.00,28900,20250305,-21.45,6260,20240805,262.62,28900,-21.45,20250305,13110,73.15,20250203,28900,-21.45,20250305,6260,262.62,20240805,7.38,Y,008830,500,44 억,,65318,N,N,14013,N,00,N +20250423,140235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22550,650,2,2.97,180545095900,7809906,98.23,21600,24850,21150,28450,15350,21900,23117.88,0.73,0,25219,25406,23652,20946,19192,16486,24530,20070,45,6550,500,14010,50,1,8987520,2027,173.46,2.37,12,86.90,130.00,9519.00,28900,20250305,-21.97,6260,20240805,260.22,28900,-21.97,20250305,13110,72.01,20250203,28900,-21.97,20250305,6260,260.22,20240805,7.38,Y,008830,500,44 억,,65318,N,N,14013,N,00,N +20250423,130234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,700,2,3.20,175527382275,7586823,95.42,21600,24850,21150,28450,15350,21900,23136.27,0.73,0,-12788,25406,23652,20946,19192,16486,24530,20070,45,6550,500,14010,50,1,8987520,2031,173.85,2.37,12,84.42,130.00,9519.00,28900,20250305,-21.80,6260,20240805,261.02,28900,-21.80,20250305,13110,72.39,20250203,28900,-21.80,20250305,6260,261.02,20240805,7.38,Y,008830,500,44 억,,65318,N,N,14013,N,00,N +20250423,120235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22300,400,2,1.83,161834112275,6984724,87.85,21600,24850,21150,28450,15350,21900,23170.22,0.73,0,-11681,25406,23652,20946,19192,16486,24530,20070,45,6550,500,14010,50,1,8987520,2004,171.54,2.34,12,77.72,130.00,9519.00,28900,20250305,-22.84,6260,20240805,256.23,28900,-22.84,20250305,13110,70.10,20250203,28900,-22.84,20250305,6260,256.23,20240805,7.38,Y,008830,500,44 억,,65318,N,N,14013,N,00,N +20250423,110236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23100,1200,2,5.48,142560664050,6128210,77.08,21600,24850,21150,28450,15350,21900,23263.63,0.73,0,-12330,25406,23652,20946,19192,16486,24530,20070,45,6550,500,14010,50,1,8987520,2076,177.69,2.43,12,68.19,130.00,9519.00,28900,20250305,-20.07,6260,20240805,269.01,28900,-20.07,20250305,13110,76.20,20250203,28900,-20.07,20250305,6260,269.01,20240805,7.38,Y,008830,500,44 억,,65318,N,N,14013,N,00,N +20250423,100236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,-550,5,-2.51,11308747450,528337,6.65,21600,21700,21150,28450,15350,21900,21401.81,0.73,0,45434,25406,23652,20946,19192,16486,24530,20070,45,6550,500,14010,50,1,8987520,1919,164.23,2.24,12,5.88,130.00,9519.00,28900,20250305,-26.12,6260,20240805,241.05,28900,-26.12,20250305,13110,62.85,20250203,28900,-26.12,20250305,6260,241.05,20240805,7.38,Y,008830,500,44 억,,65318,N,N,14013,N,00,N +20250423,090237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-500,5,-2.28,2285514650,105915,1.33,21600,21700,21400,28450,15350,21900,21570.15,0.73,0,312,25406,23652,20946,19192,16486,24530,20070,45,6550,500,14010,50,1,8987520,1923,164.62,2.25,12,1.18,130.00,9519.00,28900,20250305,-25.95,6260,20240805,241.85,28900,-25.95,20250305,13110,63.23,20250203,28900,-25.95,20250305,6260,241.85,20240805,7.38,Y,008830,500,44 억,,65318,N,N,14013,N,00,N 20250422,160230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21900,3390,2,18.31,168549217615,7872811,2196.15,18260,22700,18240,24050,12960,18510,21408.55,0.75,0,7951,19463,18986,18653,18176,17843,18820,18010,45,5540,500,11840,50,1,8987520,1968,168.46,2.30,12,87.60,130.00,9519.00,28900,20250305,-24.22,6260,20240805,249.84,28900,-24.22,20250305,13110,67.05,20250203,28900,-24.22,20250305,6260,249.84,20240805,7.26,Y,008830,500,44 억,,67223,N,N,14013,N,00,N 20250422,150234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,2840,2,15.34,161295376715,7535158,2101.96,18260,22700,18240,24050,12960,18510,21405.71,0.75,0,1785,19463,18986,18653,18176,17843,18820,18010,45,5540,500,11840,50,1,8987520,1919,164.23,2.24,12,83.84,130.00,9519.00,28900,20250305,-26.12,6260,20240805,241.05,28900,-26.12,20250305,13110,62.85,20250203,28900,-26.12,20250305,6260,241.05,20240805,7.26,Y,008830,500,44 억,,67223,N,N,7382,N,00,N 20250422,140234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21000,2490,2,13.45,146821066915,6853523,1911.81,18260,22700,18240,24050,12960,18510,21422.72,0.75,0,-8499,19463,18986,18653,18176,17843,18820,18010,45,5540,500,11840,50,1,8987520,1887,161.54,2.21,12,76.26,130.00,9519.00,28900,20250305,-27.34,6260,20240805,235.46,28900,-27.34,20250305,13110,60.18,20250203,28900,-27.34,20250305,6260,235.46,20240805,7.26,Y,008830,500,44 억,,67223,N,N,7382,N,00,N diff --git a/008870/price/prices-20250401.csv b/008870/price/prices-20250401.csv index 873eb765be11..30ef6a131a9c 100644 --- a/008870/price/prices-20250401.csv +++ b/008870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,0,3,0.00,97215400,1742,67.73,56200,56600,55000,73100,39500,56300,55806.77,0.91,0,-86,57700,57000,55800,55100,53900,57350,55450,50,16800,5000,41660,100,1,1000000,563,15.69,0.67,09,0.17,3588.00,84088.00,69900,20240531,-19.46,50500,20241202,11.49,65200,-13.65,20250117,52800,6.63,20250331,69900,-19.46,20240531,50500,11.49,20241202,0.70,Y,008870,5000,50 억,,9055,N,N,3,N,00,N +20250423,150235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,0,3,0.00,93839200,1682,65.40,56200,56600,55000,73100,39500,56300,55790.25,0.91,0,-75,57700,57000,55800,55100,53900,57350,55450,50,16800,5000,41660,100,1,1000000,563,15.69,0.67,09,0.17,3588.00,84088.00,69900,20240531,-19.46,50500,20241202,11.49,65200,-13.65,20250117,52800,6.63,20250331,69900,-19.46,20240531,50500,11.49,20241202,0.70,Y,008870,5000,50 억,,9055,N,N,27,N,00,N +20250423,140236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,0,3,0.00,92658000,1661,64.58,56200,56600,55000,73100,39500,56300,55784.47,0.91,0,-69,57700,57000,55800,55100,53900,57350,55450,50,16800,5000,41660,100,1,1000000,563,15.69,0.67,09,0.17,3588.00,84088.00,69900,20240531,-19.46,50500,20241202,11.49,65200,-13.65,20250117,52800,6.63,20250331,69900,-19.46,20240531,50500,11.49,20241202,0.70,Y,008870,5000,50 억,,9055,N,N,27,N,00,N +20250423,130235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,0,3,0.00,91701900,1644,63.92,56200,56600,55000,73100,39500,56300,55779.74,0.91,0,-62,57700,57000,55800,55100,53900,57350,55450,50,16800,5000,41660,100,1,1000000,563,15.69,0.67,09,0.16,3588.00,84088.00,69900,20240531,-19.46,50500,20241202,11.49,65200,-13.65,20250117,52800,6.63,20250331,69900,-19.46,20240531,50500,11.49,20241202,0.70,Y,008870,5000,50 억,,9055,N,N,27,N,00,N +20250423,120235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56500,200,2,0.36,86179500,1546,60.11,56200,56600,55000,73100,39500,56300,55743.53,0.91,0,-51,57700,57000,55800,55100,53900,57350,55450,50,16800,5000,41660,100,1,1000000,565,15.75,0.67,09,0.15,3588.00,84088.00,69900,20240531,-19.17,50500,20241202,11.88,65200,-13.34,20250117,52800,7.01,20250331,69900,-19.17,20240531,50500,11.88,20241202,0.70,Y,008870,5000,50 억,,9055,N,N,27,N,00,N +20250423,110236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56000,-300,5,-0.53,78605100,1411,54.86,56200,56600,55000,73100,39500,56300,55708.79,0.91,0,-47,57700,57000,55800,55100,53900,57350,55450,50,16800,5000,41660,100,1,1000000,560,15.61,0.67,09,0.14,3588.00,84088.00,69900,20240531,-19.89,50500,20241202,10.89,65200,-14.11,20250117,52800,6.06,20250331,69900,-19.89,20240531,50500,10.89,20241202,0.70,Y,008870,5000,50 억,,9055,N,N,27,N,00,N +20250423,100236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56000,-300,5,-0.53,62601000,1125,43.74,56200,56400,55000,73100,39500,56300,55645.33,0.91,0,-55,57700,57000,55800,55100,53900,57350,55450,50,16800,5000,41660,100,1,1000000,560,15.61,0.67,09,0.11,3588.00,84088.00,69900,20240531,-19.89,50500,20241202,10.89,65200,-14.11,20250117,52800,6.06,20250331,69900,-19.89,20240531,50500,10.89,20241202,0.70,Y,008870,5000,50 억,,9055,N,N,27,N,00,N +20250423,090237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56200,-100,5,-0.18,56200,1,0.04,56200,56200,56200,73100,39500,56300,56200.00,0.91,0,0,57700,57000,55800,55100,53900,57350,55450,50,16800,5000,41660,100,1,1000000,562,15.66,0.67,09,0.00,3588.00,84088.00,69900,20240531,-19.60,50500,20241202,11.29,65200,-13.80,20250117,52800,6.44,20250331,69900,-19.60,20240531,50500,11.29,20241202,0.70,Y,008870,5000,50 억,,9055,N,N,27,N,00,N 20250422,160230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,500,2,0.90,143733100,2572,127.01,54600,56500,54600,72500,39100,55800,55883.79,0.89,0,-61,57400,56600,55700,54900,54000,56150,54450,50,16700,5000,41290,100,1,1000000,563,15.69,0.67,09,0.26,3588.00,84088.00,69900,20240531,-19.46,50500,20241202,11.49,65200,-13.65,20250117,52800,6.63,20250331,69900,-19.46,20240531,50500,11.49,20241202,0.70,Y,008870,5000,50 억,,8932,N,N,27,N,00,N 20250422,150234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56300,500,2,0.90,129596600,2321,114.62,54600,56500,54600,72500,39100,55800,55836.54,0.89,0,-86,57400,56600,55700,54900,54000,56150,54450,50,16700,5000,41290,100,1,1000000,563,15.69,0.67,09,0.23,3588.00,84088.00,69900,20240531,-19.46,50500,20241202,11.49,65200,-13.65,20250117,52800,6.63,20250331,69900,-19.46,20240531,50500,11.49,20241202,0.70,Y,008870,5000,50 억,,8932,N,N,0,N,00,N 20250422,140234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,56100,300,2,0.54,62704100,1130,55.80,54600,56200,54600,72500,39100,55800,55490.35,0.89,0,-9,57400,56600,55700,54900,54000,56150,54450,50,16700,5000,41290,100,1,1000000,561,15.64,0.67,09,0.11,3588.00,84088.00,69900,20240531,-19.74,50500,20241202,11.09,65200,-13.96,20250117,52800,6.25,20250331,69900,-19.74,20240531,50500,11.09,20241202,0.70,Y,008870,5000,50 억,,8932,N,N,0,N,00,N diff --git a/008930/price/prices-20250401.csv b/008930/price/prices-20250401.csv index a0176f4a6dea..e342b04e024b 100644 --- a/008930/price/prices-20250401.csv +++ b/008930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28300,200,2,0.71,1011039500,35846,61.16,28400,28400,28000,36500,19700,28100,28205.08,2.11,0,-3710,28800,28450,28000,27650,27200,28625,27825,350,8400,500,20230,50,1,68391550,19355,32.75,2.26,12,0.05,864.00,12503.00,52500,20241030,-46.10,24250,20250403,16.70,30350,-6.75,20250107,24250,16.70,20250403,52500,-46.10,20241030,24250,16.70,20250403,0.87,Y,008930,500,349 억,,1439932,N,N,7513,N,00,N +20250423,150236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28300,200,2,0.71,837013400,29700,50.67,28400,28400,28000,36500,19700,28100,28182.27,2.11,0,-2632,28800,28450,28000,27650,27200,28625,27825,350,8400,500,20230,50,1,68391550,19355,32.75,2.26,12,0.04,864.00,12503.00,52500,20241030,-46.10,24250,20250403,16.70,30350,-6.75,20250107,24250,16.70,20250403,52500,-46.10,20241030,24250,16.70,20250403,0.87,Y,008930,500,349 억,,1439932,N,N,12738,N,00,N +20250423,140236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28200,100,2,0.36,626596650,22241,37.95,28400,28400,28000,36500,19700,28100,28173.04,2.11,0,-3651,28800,28450,28000,27650,27200,28625,27825,350,8400,500,20230,50,1,68391550,19286,32.64,2.26,12,0.03,864.00,12503.00,52500,20241030,-46.29,24250,20250403,16.29,30350,-7.08,20250107,24250,16.29,20250403,52500,-46.29,20241030,24250,16.29,20250403,0.87,Y,008930,500,349 억,,1439932,N,N,12738,N,00,N +20250423,130235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,0,3,0.00,535391900,18999,32.42,28400,28400,28000,36500,19700,28100,28180.00,2.11,0,-2832,28800,28450,28000,27650,27200,28625,27825,350,8400,500,20230,50,1,68391550,19218,32.52,2.25,12,0.03,864.00,12503.00,52500,20241030,-46.48,24250,20250403,15.88,30350,-7.41,20250107,24250,15.88,20250403,52500,-46.48,20241030,24250,15.88,20250403,0.87,Y,008930,500,349 억,,1439932,N,N,12738,N,00,N +20250423,120236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,150,2,0.53,442279250,15692,26.77,28400,28400,28000,36500,19700,28100,28185.01,2.11,0,-2713,28800,28450,28000,27650,27200,28625,27825,350,8400,500,20230,50,1,68391550,19321,32.70,2.26,12,0.02,864.00,12503.00,52500,20241030,-46.19,24250,20250403,16.49,30350,-6.92,20250107,24250,16.49,20250403,52500,-46.19,20241030,24250,16.49,20250403,0.87,Y,008930,500,349 억,,1439932,N,N,12738,N,00,N +20250423,110236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,0,3,0.00,291954600,10358,17.67,28400,28400,28000,36500,19700,28100,28186.39,2.11,0,-979,28800,28450,28000,27650,27200,28625,27825,350,8400,500,20230,50,1,68391550,19218,32.52,2.25,12,0.02,864.00,12503.00,52500,20241030,-46.48,24250,20250403,15.88,30350,-7.41,20250107,24250,15.88,20250403,52500,-46.48,20241030,24250,15.88,20250403,0.87,Y,008930,500,349 억,,1439932,N,N,12738,N,00,N +20250423,100236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28150,50,2,0.18,236487350,8383,14.30,28400,28400,28000,36500,19700,28100,28210.35,2.11,0,-986,28800,28450,28000,27650,27200,28625,27825,350,8400,500,20230,50,1,68391550,19252,32.58,2.25,12,0.01,864.00,12503.00,52500,20241030,-46.38,24250,20250403,16.08,30350,-7.25,20250107,24250,16.08,20250403,52500,-46.38,20241030,24250,16.08,20250403,0.87,Y,008930,500,349 억,,1439932,N,N,12738,N,00,N +20250423,090237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,250,2,0.89,10927350,385,0.66,28400,28400,28200,36500,19700,28100,28382.73,2.11,0,12,28800,28450,28000,27650,27200,28625,27825,350,8400,500,20230,50,1,68391550,19389,32.81,2.27,12,0.00,864.00,12503.00,52500,20241030,-46.00,24250,20250403,16.91,30350,-6.59,20250107,24250,16.91,20250403,52500,-46.00,20241030,24250,16.91,20250403,0.87,Y,008930,500,349 억,,1439932,N,N,12738,N,00,N 20250422,160231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,100,2,0.36,1638880525,58610,148.65,27950,28350,27550,36400,19600,28000,27962.47,2.11,0,5393,28566,28282,27966,27682,27366,28125,27525,350,8400,500,20160,50,1,68391550,19218,32.52,2.25,12,0.09,864.00,12503.00,52500,20241030,-46.48,24250,20250403,15.88,30350,-7.41,20250107,24250,15.88,20250403,52500,-46.48,20241030,24250,15.88,20250403,0.87,Y,008930,500,349 억,,1442794,N,N,12738,N,00,N 20250422,150235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,250,2,0.89,1511042325,54061,137.11,27950,28350,27550,36400,19600,28000,27950.69,2.11,0,4670,28566,28282,27966,27682,27366,28125,27525,350,8400,500,20160,50,1,68391550,19321,32.70,2.26,12,0.08,864.00,12503.00,52500,20241030,-46.19,24250,20250403,16.49,30350,-6.92,20250107,24250,16.49,20250403,52500,-46.19,20241030,24250,16.49,20250403,0.87,Y,008930,500,349 억,,1442794,N,N,5063,N,00,N 20250422,140234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27800,-200,5,-0.71,778795350,28049,71.14,27950,27950,27550,36400,19600,28000,27765.53,2.11,0,1578,28566,28282,27966,27682,27366,28125,27525,350,8400,500,20160,50,1,68391550,19013,32.18,2.22,12,0.04,864.00,12503.00,52500,20241030,-47.05,24250,20250403,14.64,30350,-8.40,20250107,24250,14.64,20250403,52500,-47.05,20241030,24250,14.64,20250403,0.87,Y,008930,500,349 억,,1442794,N,N,5063,N,00,N diff --git a/008970/price/prices-20250401.csv b/008970/price/prices-20250401.csv index 8456703523db..5f8bbe4a3fe6 100644 --- a/008970/price/prices-20250401.csv +++ b/008970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1756,121,2,7.40,144033941169,84213766,328.13,1655,1789,1581,2125,1145,1635,1710.07,2.47,0,1941272,1743,1689,1659,1605,1575,1716,1632,794,490,500,1010,1,1,158844223,2789,-14.05,2.55,12,53.02,-125.00,688.00,1926,20250416,-8.83,580,20241210,202.76,1926,-8.83,20250416,600,192.67,20250210,1926,-8.83,20250416,580,202.76,20241210,5.94,Y,008970,500,794 억,,3918593,N,N,125910,N,00,N +20250423,150236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1763,128,2,7.83,127034837438,74567424,290.54,1655,1789,1581,2125,1145,1635,1703.63,2.47,0,1596759,1743,1689,1659,1605,1575,1716,1632,794,490,500,1010,1,1,158844223,2800,-14.10,2.56,12,46.94,-125.00,688.00,1926,20250416,-8.46,580,20241210,203.97,1926,-8.46,20250416,600,193.83,20250210,1926,-8.46,20250416,580,203.97,20241210,5.94,Y,008970,500,794 억,,3918593,N,N,166659,N,00,N +20250423,140236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1691,56,2,3.43,89824703004,53278278,207.59,1655,1765,1581,2125,1145,1635,1685.96,2.47,0,770393,1743,1689,1659,1605,1575,1716,1632,794,490,500,1010,1,1,158844223,2686,-13.53,2.46,12,33.54,-125.00,688.00,1926,20250416,-12.20,580,20241210,191.55,1926,-12.20,20250416,600,181.83,20250210,1926,-12.20,20250416,580,191.55,20241210,5.94,Y,008970,500,794 억,,3918593,N,N,166659,N,00,N +20250423,130235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1684,49,2,3.00,82847816451,49156133,191.53,1655,1765,1581,2125,1145,1635,1685.40,2.47,0,432286,1743,1689,1659,1605,1575,1716,1632,794,490,500,1010,1,1,158844223,2675,-13.47,2.45,12,30.95,-125.00,688.00,1926,20250416,-12.56,580,20241210,190.34,1926,-12.56,20250416,600,180.67,20250210,1926,-12.56,20250416,580,190.34,20241210,5.94,Y,008970,500,794 억,,3918593,N,N,166659,N,00,N +20250423,120236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1682,47,2,2.87,75552077425,44817121,174.62,1655,1765,1581,2125,1145,1635,1685.79,2.47,0,852766,1743,1689,1659,1605,1575,1716,1632,794,490,500,1010,1,1,158844223,2672,-13.46,2.44,12,28.21,-125.00,688.00,1926,20250416,-12.67,580,20241210,190.00,1926,-12.67,20250416,600,180.33,20250210,1926,-12.67,20250416,580,190.00,20241210,5.94,Y,008970,500,794 억,,3918593,N,N,166659,N,00,N +20250423,110236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1688,53,2,3.24,43513953907,26114269,101.75,1655,1710,1581,2125,1145,1635,1666.29,2.47,0,717891,1743,1689,1659,1605,1575,1716,1632,794,490,500,1010,1,1,158844223,2681,-13.50,2.45,12,16.44,-125.00,688.00,1926,20250416,-12.36,580,20241210,191.03,1926,-12.36,20250416,600,181.33,20250210,1926,-12.36,20250416,580,191.03,20241210,5.94,Y,008970,500,794 억,,3918593,N,N,166659,N,00,N +20250423,100236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1617,-18,5,-1.10,9988863211,6165887,24.02,1655,1673,1581,2125,1145,1635,1620.01,2.47,0,698520,1743,1689,1659,1605,1575,1716,1632,794,490,500,1010,1,1,158844223,2569,-12.94,2.35,12,3.88,-125.00,688.00,1926,20250416,-16.04,580,20241210,178.79,1926,-16.04,20250416,600,169.50,20250210,1926,-16.04,20250416,580,178.79,20241210,5.94,Y,008970,500,794 억,,3918593,N,N,166659,N,00,N +20250423,090238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1647,12,2,0.73,1276357773,770411,3.00,1655,1673,1645,2125,1145,1635,1656.79,2.47,0,-144299,1743,1689,1659,1605,1575,1716,1632,794,490,500,1010,1,1,158844223,2616,-13.18,2.39,12,0.49,-125.00,688.00,1926,20250416,-14.49,580,20241210,183.97,1926,-14.49,20250416,600,174.50,20250210,1926,-14.49,20250416,580,183.97,20241210,5.94,Y,008970,500,794 억,,3918593,N,N,166659,N,00,N 20250422,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1635,-20,5,-1.21,41679608040,25116155,55.94,1632,1713,1629,2150,1159,1655,1659.52,2.63,0,-212624,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2597,-13.08,2.38,12,15.81,-125.00,688.00,1926,20250416,-15.11,580,20241210,181.90,1926,-15.11,20250416,600,172.50,20250210,1926,-15.11,20250416,580,181.90,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,166659,N,00,N 20250422,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1635,-20,5,-1.21,39753084442,23938547,53.31,1632,1713,1629,2150,1159,1655,1660.63,2.63,0,-190396,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2597,-13.08,2.38,12,15.07,-125.00,688.00,1926,20250416,-15.11,580,20241210,181.90,1926,-15.11,20250416,600,172.50,20250210,1926,-15.11,20250416,580,181.90,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N 20250422,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1636,-19,5,-1.15,35562974761,21391329,47.64,1632,1713,1629,2150,1159,1655,1662.50,2.63,0,-189627,1803,1729,1688,1614,1573,1766,1651,794,495,500,1020,1,1,158844223,2599,-13.09,2.38,12,13.47,-125.00,688.00,1926,20250416,-15.06,580,20241210,182.07,1926,-15.06,20250416,600,172.67,20250210,1926,-15.06,20250416,580,182.07,20241210,7.39,Y,008970,500,794 억,,4174316,N,N,26590,N,00,N diff --git a/009070/price/prices-20250401.csv b/009070/price/prices-20250401.csv index f38be49ba91c..f24e177ebc66 100644 --- a/009070/price/prices-20250401.csv +++ b/009070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160232,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3855,0,3,0.00,131273620,34065,52.55,3880,3890,3805,5010,2700,3855,3853.62,3.01,0,9016,3945,3900,3870,3825,3795,3922,3847,150,1155,500,2540,5,1,30000000,1157,4.50,0.39,12,0.11,857.00,9839.00,7030,20240801,-45.16,3445,20250409,11.90,4140,-6.88,20250109,3445,11.90,20250409,7030,-45.16,20240801,3445,11.90,20250409,2.40,Y,009070,500,150 억,,903084,N,N,533,N,00,N +20250423,150236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3870,15,2,0.39,126226358,32757,50.53,3880,3890,3805,5010,2700,3855,3853.42,3.01,0,8927,3945,3900,3870,3825,3795,3922,3847,150,1155,500,2540,5,1,30000000,1161,4.52,0.39,12,0.11,857.00,9839.00,7030,20240801,-44.95,3445,20250409,12.34,4140,-6.52,20250109,3445,12.34,20250409,7030,-44.95,20240801,3445,12.34,20250409,2.40,Y,009070,500,150 억,,903084,N,N,1584,N,00,N +20250423,140236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3865,10,2,0.26,105087671,27283,42.09,3880,3890,3805,5010,2700,3855,3851.76,3.01,0,6213,3945,3900,3870,3825,3795,3922,3847,150,1155,500,2540,5,1,30000000,1160,4.51,0.39,12,0.09,857.00,9839.00,7030,20240801,-45.02,3445,20250409,12.19,4140,-6.64,20250109,3445,12.19,20250409,7030,-45.02,20240801,3445,12.19,20250409,2.40,Y,009070,500,150 억,,903084,N,N,1584,N,00,N +20250423,130236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3860,5,2,0.13,96856807,25149,38.79,3880,3890,3805,5010,2700,3855,3851.32,3.01,0,6276,3945,3900,3870,3825,3795,3922,3847,150,1155,500,2540,5,1,30000000,1158,4.50,0.39,12,0.08,857.00,9839.00,7030,20240801,-45.09,3445,20250409,12.05,4140,-6.76,20250109,3445,12.05,20250409,7030,-45.09,20240801,3445,12.05,20250409,2.40,Y,009070,500,150 억,,903084,N,N,1584,N,00,N +20250423,120236,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3865,10,2,0.26,95764360,24866,38.36,3880,3890,3805,5010,2700,3855,3851.22,3.01,0,6340,3945,3900,3870,3825,3795,3922,3847,150,1155,500,2540,5,1,30000000,1160,4.51,0.39,12,0.08,857.00,9839.00,7030,20240801,-45.02,3445,20250409,12.19,4140,-6.64,20250109,3445,12.19,20250409,7030,-45.02,20240801,3445,12.19,20250409,2.40,Y,009070,500,150 억,,903084,N,N,1584,N,00,N +20250423,110237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3860,5,2,0.13,87554059,22740,35.08,3880,3890,3805,5010,2700,3855,3850.22,3.01,0,6184,3945,3900,3870,3825,3795,3922,3847,150,1155,500,2540,5,1,30000000,1158,4.50,0.39,12,0.08,857.00,9839.00,7030,20240801,-45.09,3445,20250409,12.05,4140,-6.76,20250109,3445,12.05,20250409,7030,-45.09,20240801,3445,12.05,20250409,2.40,Y,009070,500,150 억,,903084,N,N,1584,N,00,N +20250423,100237,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3870,15,2,0.39,71562043,18590,28.68,3880,3890,3805,5010,2700,3855,3849.49,3.01,0,4907,3945,3900,3870,3825,3795,3922,3847,150,1155,500,2540,5,1,30000000,1161,4.52,0.39,12,0.06,857.00,9839.00,7030,20240801,-44.95,3445,20250409,12.34,4140,-6.52,20250109,3445,12.34,20250409,7030,-44.95,20240801,3445,12.34,20250409,2.40,Y,009070,500,150 억,,903084,N,N,1584,N,00,N +20250423,090238,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3880,25,2,0.65,1792570,462,0.71,3880,3890,3880,5010,2700,3855,3880.02,3.01,0,-3,3945,3900,3870,3825,3795,3922,3847,150,1155,500,2540,5,1,30000000,1164,4.53,0.39,12,0.00,857.00,9839.00,7030,20240801,-44.81,3445,20250409,12.63,4140,-6.28,20250109,3445,12.63,20250409,7030,-44.81,20240801,3445,12.63,20250409,2.40,Y,009070,500,150 억,,903084,N,N,1584,N,00,N 20250422,160231,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3855,-35,5,-0.90,250800030,64805,56.98,3850,3915,3840,5050,2725,3890,3870.07,2.98,0,6665,4056,3972,3916,3832,3776,3945,3805,150,1160,500,2560,5,1,30000000,1157,4.50,0.39,12,0.22,857.00,9839.00,7030,20240801,-45.16,3445,20250409,11.90,4140,-6.88,20250109,3445,11.90,20250409,7030,-45.16,20240801,3445,11.90,20250409,2.31,Y,009070,500,150 억,,895371,N,N,1584,N,00,N 20250422,150235,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3860,-30,5,-0.77,242103211,62549,54.99,3850,3915,3840,5050,2725,3890,3870.62,2.98,0,6492,4056,3972,3916,3832,3776,3945,3805,150,1160,500,2560,5,1,30000000,1158,4.50,0.39,12,0.21,857.00,9839.00,7030,20240801,-45.09,3445,20250409,12.05,4140,-6.76,20250109,3445,12.05,20250409,7030,-45.09,20240801,3445,12.05,20250409,2.31,Y,009070,500,150 억,,895371,N,N,2640,N,00,N 20250422,140235,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3845,-45,5,-1.16,228648136,59063,51.93,3850,3915,3840,5050,2725,3890,3871.26,2.98,0,7708,4056,3972,3916,3832,3776,3945,3805,150,1160,500,2560,5,1,30000000,1154,4.49,0.39,12,0.20,857.00,9839.00,7030,20240801,-45.31,3445,20250409,11.61,4140,-7.13,20250109,3445,11.61,20250409,7030,-45.31,20240801,3445,11.61,20250409,2.31,Y,009070,500,150 억,,895371,N,N,2640,N,00,N diff --git a/009140/price/prices-20250401.csv b/009140/price/prices-20250401.csv index 6823904cf45b..6799420b0b59 100644 --- a/009140/price/prices-20250401.csv +++ b/009140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,130,2,0.67,26607060,1370,259.47,19440,19500,19210,25100,13540,19330,19421.21,9.72,0,-143,19676,19502,19336,19162,18996,19420,19080,79,5770,5000,12750,10,1,1570797,306,11.94,0.38,12,0.09,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.92,Y,009140,5000,78 억,,152750,N,N,2,N,00,N +20250423,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19460,130,2,0.67,25965000,1337,253.22,19440,19500,19210,25100,13540,19330,19420.34,9.72,0,-145,19676,19502,19336,19162,18996,19420,19080,79,5770,5000,12750,10,1,1570797,306,11.94,0.38,12,0.09,1630.00,51653.00,29900,20240523,-34.92,17930,20250228,8.53,20800,-6.44,20250102,17930,8.53,20250228,29900,-34.92,20240523,17930,8.53,20250228,1.92,Y,009140,5000,78 억,,152750,N,N,1,N,00,N +20250423,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19480,150,2,0.78,25343440,1305,247.16,19440,19500,19210,25100,13540,19330,19420.26,9.72,0,-154,19676,19502,19336,19162,18996,19420,19080,79,5770,5000,12750,10,1,1570797,306,11.95,0.38,12,0.08,1630.00,51653.00,29900,20240523,-34.85,17930,20250228,8.64,20800,-6.35,20250102,17930,8.64,20250228,29900,-34.85,20240523,17930,8.64,20250228,1.92,Y,009140,5000,78 억,,152750,N,N,1,N,00,N +20250423,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19450,120,2,0.62,23066580,1188,225.00,19440,19500,19210,25100,13540,19330,19416.31,9.72,0,-164,19676,19502,19336,19162,18996,19420,19080,79,5770,5000,12750,10,1,1570797,306,11.93,0.38,12,0.08,1630.00,51653.00,29900,20240523,-34.95,17930,20250228,8.48,20800,-6.49,20250102,17930,8.48,20250228,29900,-34.95,20240523,17930,8.48,20250228,1.92,Y,009140,5000,78 억,,152750,N,N,1,N,00,N +20250423,120236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19400,70,2,0.36,18426060,949,179.73,19440,19500,19210,25100,13540,19330,19416.29,9.72,0,-158,19676,19502,19336,19162,18996,19420,19080,79,5770,5000,12750,10,1,1570797,305,11.90,0.38,12,0.06,1630.00,51653.00,29900,20240523,-35.12,17930,20250228,8.20,20800,-6.73,20250102,17930,8.20,20250228,29900,-35.12,20240523,17930,8.20,20250228,1.92,Y,009140,5000,78 억,,152750,N,N,1,N,00,N +20250423,110237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19450,120,2,0.62,11512110,592,112.12,19440,19500,19210,25100,13540,19330,19446.13,9.72,0,-276,19676,19502,19336,19162,18996,19420,19080,79,5770,5000,12750,10,1,1570797,306,11.93,0.38,12,0.04,1630.00,51653.00,29900,20240523,-34.95,17930,20250228,8.48,20800,-6.49,20250102,17930,8.48,20250228,29900,-34.95,20240523,17930,8.48,20250228,1.92,Y,009140,5000,78 억,,152750,N,N,1,N,00,N +20250423,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19500,170,2,0.88,8557160,440,83.33,19440,19500,19210,25100,13540,19330,19448.09,9.72,0,-155,19676,19502,19336,19162,18996,19420,19080,79,5770,5000,12750,10,1,1570797,306,11.96,0.38,12,0.03,1630.00,51653.00,29900,20240523,-34.78,17930,20250228,8.76,20800,-6.25,20250102,17930,8.76,20250228,29900,-34.78,20240523,17930,8.76,20250228,1.92,Y,009140,5000,78 억,,152750,N,N,1,N,00,N +20250423,090238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19440,110,2,0.57,388800,20,3.79,19440,19440,19440,25100,13540,19330,19440.00,9.72,0,0,19676,19502,19336,19162,18996,19420,19080,79,5770,5000,12750,10,1,1570797,305,11.93,0.38,12,0.00,1630.00,51653.00,29900,20240523,-34.98,17930,20250228,8.42,20800,-6.54,20250102,17930,8.42,20250228,29900,-34.98,20240523,17930,8.42,20250228,1.92,Y,009140,5000,78 억,,152750,N,N,1,N,00,N 20250422,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19330,-20,5,-0.10,10060495,521,20.56,19350,19510,19170,25150,13550,19350,19309.97,9.73,0,-33,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,304,11.86,0.37,12,0.03,1630.00,51653.00,29900,20240523,-35.35,17930,20250228,7.81,20800,-7.07,20250102,17930,7.81,20250228,29900,-35.35,20240523,17930,7.81,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,1,N,00,N 20250422,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19370,20,2,0.10,7995815,414,16.34,19350,19510,19170,25150,13550,19350,19313.56,9.73,0,-34,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,304,11.88,0.38,12,0.03,1630.00,51653.00,29900,20240523,-35.22,17930,20250228,8.03,20800,-6.88,20250102,17930,8.03,20250228,29900,-35.22,20240523,17930,8.03,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N 20250422,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19200,-150,5,-0.78,7010805,363,14.33,19350,19510,19170,25150,13550,19350,19313.51,9.73,0,-22,19976,19662,19336,19022,18696,19500,18860,79,5800,5000,12770,10,1,1570797,302,11.78,0.37,12,0.02,1630.00,51653.00,29900,20240523,-35.79,17930,20250228,7.08,20800,-7.69,20250102,17930,7.08,20250228,29900,-35.79,20240523,17930,7.08,20250228,1.93,Y,009140,5000,78 억,,152783,N,N,2,N,00,N diff --git a/009150/price/prices-20250401.csv b/009150/price/prices-20250401.csv index c02f869c7429..8b4af93b40d1 100644 --- a/009150/price/prices-20250401.csv +++ b/009150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122400,3000,2,2.51,24011452050,196893,141.38,121500,122700,120700,155200,83600,119400,121951.72,31.99,0,52583,121933,120666,119933,118666,117933,120300,118300,3735,35800,5000,90740,100,1,74693696,91425,13.99,1.06,12,0.26,8752.00,115152.00,176500,20240717,-30.65,105500,20241115,16.02,149800,-18.29,20250217,108800,12.50,20250409,176500,-30.65,20240717,105500,16.02,20241115,0.71,Y,009150,5000,3734 억,,23894398,N,N,1605,N,00,N +20250423,150237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122400,3000,2,2.51,22245658700,182466,131.02,121500,122700,120700,155200,83600,119400,121916.73,31.99,0,49733,121933,120666,119933,118666,117933,120300,118300,3735,35800,5000,90740,100,1,74693696,91425,13.99,1.06,12,0.24,8752.00,115152.00,176500,20240717,-30.65,105500,20241115,16.02,149800,-18.29,20250217,108800,12.50,20250409,176500,-30.65,20240717,105500,16.02,20241115,0.71,Y,009150,5000,3734 억,,23894398,N,N,13463,N,00,N +20250423,140237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122400,3000,2,2.51,19909413250,163371,117.31,121500,122700,120700,155200,83600,119400,121866.26,31.99,0,46598,121933,120666,119933,118666,117933,120300,118300,3735,35800,5000,90740,100,1,74693696,91425,13.99,1.06,12,0.22,8752.00,115152.00,176500,20240717,-30.65,105500,20241115,16.02,149800,-18.29,20250217,108800,12.50,20250409,176500,-30.65,20240717,105500,16.02,20241115,0.71,Y,009150,5000,3734 억,,23894398,N,N,13463,N,00,N +20250423,130236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122000,2600,2,2.18,16673348600,136916,98.32,121500,122700,120700,155200,83600,119400,121777.94,31.99,0,34285,121933,120666,119933,118666,117933,120300,118300,3735,35800,5000,90740,100,1,74693696,91126,13.94,1.06,12,0.18,8752.00,115152.00,176500,20240717,-30.88,105500,20241115,15.64,149800,-18.56,20250217,108800,12.13,20250409,176500,-30.88,20240717,105500,15.64,20241115,0.71,Y,009150,5000,3734 억,,23894398,N,N,13463,N,00,N +20250423,120237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121900,2500,2,2.09,15007378050,123264,88.51,121500,122700,120700,155200,83600,119400,121749.89,31.99,0,30461,121933,120666,119933,118666,117933,120300,118300,3735,35800,5000,90740,100,1,74693696,91052,13.93,1.06,12,0.17,8752.00,115152.00,176500,20240717,-30.93,105500,20241115,15.55,149800,-18.62,20250217,108800,12.04,20250409,176500,-30.93,20240717,105500,15.55,20241115,0.71,Y,009150,5000,3734 억,,23894398,N,N,13463,N,00,N +20250423,110237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121500,2100,2,1.76,11791816600,96904,69.58,121500,122700,120700,155200,83600,119400,121685.55,31.99,0,26177,121933,120666,119933,118666,117933,120300,118300,3735,35800,5000,90740,100,1,74693696,90753,13.88,1.06,12,0.13,8752.00,115152.00,176500,20240717,-31.16,105500,20241115,15.17,149800,-18.89,20250217,108800,11.67,20250409,176500,-31.16,20240717,105500,15.17,20241115,0.71,Y,009150,5000,3734 억,,23894398,N,N,13463,N,00,N +20250423,100237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121700,2300,2,1.93,8731451650,71789,51.55,121500,122700,120700,155200,83600,119400,121626.60,31.99,0,16455,121933,120666,119933,118666,117933,120300,118300,3735,35800,5000,90740,100,1,74693696,90902,13.91,1.06,12,0.10,8752.00,115152.00,176500,20240717,-31.05,105500,20241115,15.36,149800,-18.76,20250217,108800,11.86,20250409,176500,-31.05,20240717,105500,15.36,20241115,0.71,Y,009150,5000,3734 억,,23894398,N,N,13463,N,00,N +20250423,090239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122200,2800,2,2.35,3006025500,24653,17.70,121500,122700,121400,155200,83600,119400,121933.46,31.99,0,15472,121933,120666,119933,118666,117933,120300,118300,3735,35800,5000,90740,100,1,74693696,91276,13.96,1.06,12,0.03,8752.00,115152.00,176500,20240717,-30.76,105500,20241115,15.83,149800,-18.42,20250217,108800,12.32,20250409,176500,-30.76,20240717,105500,15.83,20241115,0.71,Y,009150,5000,3734 억,,23894398,N,N,13463,N,00,N 20250422,160232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119400,-1800,5,-1.49,16685873450,139262,123.71,120000,121200,119200,157500,84900,121200,119817.18,32.00,0,-23723,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89184,13.64,1.04,12,0.19,8752.00,115152.00,176500,20240717,-32.35,105500,20241115,13.18,149800,-20.29,20250217,108800,9.74,20250409,176500,-32.35,20240717,105500,13.18,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,13463,N,00,N 20250422,150236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119300,-1900,5,-1.57,14313926950,119393,106.06,120000,121200,119200,157500,84900,121200,119889.16,32.00,0,-21877,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89110,13.63,1.04,12,0.16,8752.00,115152.00,176500,20240717,-32.41,105500,20241115,13.08,149800,-20.36,20250217,108800,9.65,20250409,176500,-32.41,20240717,105500,13.08,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N 20250422,140235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119500,-1700,5,-1.40,11305113850,94196,83.68,120000,121200,119500,157500,84900,121200,120016.92,32.00,0,-20582,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89259,13.65,1.04,12,0.13,8752.00,115152.00,176500,20240717,-32.29,105500,20241115,13.27,149800,-20.23,20250217,108800,9.83,20250409,176500,-32.29,20240717,105500,13.27,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N diff --git a/009160/price/prices-20250401.csv b/009160/price/prices-20250401.csv index 3cf0d050a6d4..c4f502f69977 100644 --- a/009160/price/prices-20250401.csv +++ b/009160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160233,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3960,25,2,0.64,354634605,89227,60.04,3915,3990,3915,5110,2755,3935,3974.52,1.92,0,-5275,3985,3960,3930,3905,3875,3972,3917,327,1175,500,2750,5,1,65429516,2591,9.43,0.40,12,0.14,420.00,9836.00,4620,20240412,-14.29,3100,20240806,27.74,4030,-1.74,20250123,3475,13.96,20250409,4615,-14.19,20240618,3100,27.74,20240806,0.80,Y,009160,500,327 억,,1254079,N,N,33,N,00,N +20250423,150237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3985,50,2,1.27,315376480,79342,53.39,3915,3990,3915,5110,2755,3935,3974.90,1.92,0,2979,3985,3960,3930,3905,3875,3972,3917,327,1175,500,2750,5,1,65429516,2607,9.49,0.41,12,0.12,420.00,9836.00,4620,20240412,-13.74,3100,20240806,28.55,4030,-1.12,20250123,3475,14.68,20250409,4615,-13.65,20240618,3100,28.55,20240806,0.80,Y,009160,500,327 억,,1254079,N,N,29,N,00,N +20250423,140237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3970,35,2,0.89,250711105,63097,42.46,3915,3990,3915,5110,2755,3935,3973.42,1.92,0,6312,3985,3960,3930,3905,3875,3972,3917,327,1175,500,2750,5,1,65429516,2598,9.45,0.40,12,0.10,420.00,9836.00,4620,20240412,-14.07,3100,20240806,28.06,4030,-1.49,20250123,3475,14.24,20250409,4615,-13.98,20240618,3100,28.06,20240806,0.80,Y,009160,500,327 억,,1254079,N,N,29,N,00,N +20250423,130236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3980,45,2,1.14,209101640,52641,35.42,3915,3990,3915,5110,2755,3935,3972.22,1.92,0,6681,3985,3960,3930,3905,3875,3972,3917,327,1175,500,2750,5,1,65429516,2604,9.48,0.40,12,0.08,420.00,9836.00,4620,20240412,-13.85,3100,20240806,28.39,4030,-1.24,20250123,3475,14.53,20250409,4615,-13.76,20240618,3100,28.39,20240806,0.80,Y,009160,500,327 억,,1254079,N,N,29,N,00,N +20250423,120237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3985,50,2,1.27,203257650,51174,34.44,3915,3990,3915,5110,2755,3935,3971.89,1.92,0,5824,3985,3960,3930,3905,3875,3972,3917,327,1175,500,2750,5,1,65429516,2607,9.49,0.41,12,0.08,420.00,9836.00,4620,20240412,-13.74,3100,20240806,28.55,4030,-1.12,20250123,3475,14.68,20250409,4615,-13.65,20240618,3100,28.55,20240806,0.80,Y,009160,500,327 억,,1254079,N,N,29,N,00,N +20250423,110238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,55,2,1.40,174965758,44073,29.66,3915,3990,3915,5110,2755,3935,3969.91,1.92,0,6143,3985,3960,3930,3905,3875,3972,3917,327,1175,500,2750,5,1,65429516,2611,9.50,0.41,12,0.07,420.00,9836.00,4620,20240412,-13.64,3100,20240806,28.71,4030,-0.99,20250123,3475,14.82,20250409,4615,-13.54,20240618,3100,28.71,20240806,0.80,Y,009160,500,327 억,,1254079,N,N,29,N,00,N +20250423,100238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3980,45,2,1.14,113462565,28639,19.27,3915,3985,3915,5110,2755,3935,3961.82,1.92,0,4470,3985,3960,3930,3905,3875,3972,3917,327,1175,500,2750,5,1,65429516,2604,9.48,0.40,12,0.04,420.00,9836.00,4620,20240412,-13.85,3100,20240806,28.39,4030,-1.24,20250123,3475,14.53,20250409,4615,-13.76,20240618,3100,28.39,20240806,0.80,Y,009160,500,327 억,,1254079,N,N,29,N,00,N +20250423,090239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3915,-20,5,-0.51,1624735,415,0.28,3915,3920,3915,5110,2755,3935,3915.02,1.92,0,3,3985,3960,3930,3905,3875,3972,3917,327,1175,500,2750,5,1,65429516,2562,9.32,0.40,12,0.00,420.00,9836.00,4620,20240412,-15.26,3100,20240806,26.29,4030,-2.85,20250123,3475,12.66,20250409,4615,-15.17,20240618,3100,26.29,20240806,0.80,Y,009160,500,327 억,,1254079,N,N,29,N,00,N 20250422,160232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3935,15,2,0.38,586189691,148609,207.16,3915,3955,3900,5090,2745,3920,3944.51,1.94,0,15843,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2575,9.37,0.40,12,0.23,420.00,9836.00,4640,20240411,-15.19,3100,20240806,26.94,4030,-2.36,20250123,3475,13.24,20250409,4615,-14.73,20240618,3100,26.94,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,29,N,00,N 20250422,150236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3950,30,2,0.77,563701491,142902,199.20,3915,3955,3900,5090,2745,3920,3944.67,1.94,0,15632,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2584,9.40,0.40,12,0.22,420.00,9836.00,4640,20240411,-14.87,3100,20240806,27.42,4030,-1.99,20250123,3475,13.67,20250409,4615,-14.41,20240618,3100,27.42,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N 20250422,140236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3955,35,2,0.89,455508587,115521,161.03,3915,3955,3900,5090,2745,3920,3943.08,1.94,0,16141,3960,3940,3910,3890,3860,3950,3900,327,1170,500,2740,5,1,65429516,2588,9.42,0.40,12,0.18,420.00,9836.00,4640,20240411,-14.76,3100,20240806,27.58,4030,-1.86,20250123,3475,13.81,20250409,4615,-14.30,20240618,3100,27.58,20240806,0.80,Y,009160,500,327 억,,1268728,N,N,11,N,00,N diff --git a/009180/price/prices-20250401.csv b/009180/price/prices-20250401.csv index 29fca272cf19..e07f6db80c9f 100644 --- a/009180/price/prices-20250401.csv +++ b/009180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160233,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2155,-5,5,-0.23,88968065,41173,118.37,2160,2175,2155,2805,1515,2160,2160.89,4.49,0,6540,2186,2172,2161,2147,2136,2167,2142,147,645,500,1550,5,1,28155825,607,6.95,0.47,12,0.15,310.00,4615.00,3320,20240625,-35.09,1915,20241209,12.53,2415,-10.77,20250123,1981,8.78,20250409,3320,-35.09,20240625,1915,12.53,20241209,1.10,Y,009180,500,146 억,,1265449,N,N,31,N,00,N +20250423,150237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,5,2,0.23,78658110,36395,104.63,2160,2175,2155,2805,1515,2160,2161.23,4.49,0,5717,2186,2172,2161,2147,2136,2167,2142,147,645,500,1550,5,1,28155825,610,6.98,0.47,12,0.13,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.10,Y,009180,500,146 억,,1265449,N,N,13,N,00,N +20250423,140238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,5,2,0.23,70785640,32752,94.16,2160,2175,2155,2805,1515,2160,2161.26,4.49,0,5433,2186,2172,2161,2147,2136,2167,2142,147,645,500,1550,5,1,28155825,610,6.98,0.47,12,0.12,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.10,Y,009180,500,146 억,,1265449,N,N,13,N,00,N +20250423,130237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,5,2,0.23,69959105,32370,93.06,2160,2175,2155,2805,1515,2160,2161.23,4.49,0,5163,2186,2172,2161,2147,2136,2167,2142,147,645,500,1550,5,1,28155825,610,6.98,0.47,12,0.11,310.00,4615.00,3320,20240625,-34.79,1915,20241209,13.05,2415,-10.35,20250123,1981,9.29,20250409,3320,-34.79,20240625,1915,13.05,20241209,1.10,Y,009180,500,146 억,,1265449,N,N,13,N,00,N +20250423,120237,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,10,2,0.46,59856790,27687,79.60,2160,2175,2155,2805,1515,2160,2161.91,4.49,0,4951,2186,2172,2161,2147,2136,2167,2142,147,645,500,1550,5,1,28155825,611,7.00,0.47,12,0.10,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,1981,9.54,20250409,3320,-34.64,20240625,1915,13.32,20241209,1.10,Y,009180,500,146 억,,1265449,N,N,13,N,00,N +20250423,110238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,15,2,0.69,55484045,25672,73.81,2160,2175,2155,2805,1515,2160,2161.27,4.49,0,4301,2186,2172,2161,2147,2136,2167,2142,147,645,500,1550,5,1,28155825,612,7.02,0.47,12,0.09,310.00,4615.00,3320,20240625,-34.49,1915,20241209,13.58,2415,-9.94,20250123,1981,9.79,20250409,3320,-34.49,20240625,1915,13.58,20241209,1.10,Y,009180,500,146 억,,1265449,N,N,13,N,00,N +20250423,100238,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,10,2,0.46,46248155,21411,61.56,2160,2170,2155,2805,1515,2160,2160.02,4.49,0,973,2186,2172,2161,2147,2136,2167,2142,147,645,500,1550,5,1,28155825,611,7.00,0.47,12,0.08,310.00,4615.00,3320,20240625,-34.64,1915,20241209,13.32,2415,-10.14,20250123,1981,9.54,20250409,3320,-34.64,20240625,1915,13.32,20241209,1.10,Y,009180,500,146 억,,1265449,N,N,13,N,00,N +20250423,090239,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,0,3,0.00,1799730,832,2.39,2160,2165,2160,2805,1515,2160,2163.14,4.49,0,311,2186,2172,2161,2147,2136,2167,2142,147,645,500,1550,5,1,28155825,608,6.97,0.47,12,0.00,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.10,Y,009180,500,146 억,,1265449,N,N,13,N,00,N 20250422,160232,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-10,5,-0.46,70365021,32582,93.51,2175,2175,2150,2820,1520,2170,2159.63,4.48,0,3862,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,608,6.97,0.47,12,0.12,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,13,N,00,N 20250422,150236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2155,-15,5,-0.69,43911121,20309,58.29,2175,2175,2150,2820,1520,2170,2162.15,4.48,0,2748,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,607,6.95,0.47,12,0.07,310.00,4615.00,3320,20240625,-35.09,1915,20241209,12.53,2415,-10.77,20250123,1981,8.78,20250409,3320,-35.09,20240625,1915,12.53,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N 20250422,140236,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2160,-10,5,-0.46,37661416,17412,49.97,2175,2175,2150,2820,1520,2170,2162.96,4.48,0,2895,2190,2180,2170,2160,2150,2180,2160,147,650,500,1560,5,1,28155825,608,6.97,0.47,12,0.06,310.00,4615.00,3320,20240625,-34.94,1915,20241209,12.79,2415,-10.56,20250123,1981,9.04,20250409,3320,-34.94,20240625,1915,12.79,20241209,1.12,Y,009180,500,146 억,,1261587,N,N,7,N,00,N diff --git a/009190/price/prices-20250401.csv b/009190/price/prices-20250401.csv index 38909bad7fdb..e9ec64328112 100644 --- a/009190/price/prices-20250401.csv +++ b/009190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1710,-72,5,-4.04,795691948,461018,85.21,1782,1800,1706,2315,1248,1782,1725.95,2.96,0,-71392,1883,1832,1762,1711,1641,1858,1737,212,533,500,1210,1,1,42359986,724,-6.17,1.04,12,1.09,-277.00,1640.00,2545,20240729,-32.81,1260,20240503,35.71,1910,-10.47,20250415,1260,35.71,20250313,2545,-32.81,20240729,1260,35.71,20240503,0.69,Y,009190,500,211 억,,1252204,N,N,5644,N,00,N +20250423,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1719,-63,5,-3.54,752374273,435752,80.54,1782,1800,1706,2315,1248,1782,1726.61,2.96,0,-68873,1883,1832,1762,1711,1641,1858,1737,212,533,500,1210,1,1,42359986,728,-6.21,1.05,12,1.03,-277.00,1640.00,2545,20240729,-32.46,1260,20240503,36.43,1910,-10.00,20250415,1260,36.43,20250313,2545,-32.46,20240729,1260,36.43,20240503,0.69,Y,009190,500,211 억,,1252204,N,N,10748,N,00,N +20250423,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1720,-62,5,-3.48,687560207,398047,73.57,1782,1800,1706,2315,1248,1782,1727.33,2.96,0,-54358,1883,1832,1762,1711,1641,1858,1737,212,533,500,1210,1,1,42359986,729,-6.21,1.05,12,0.94,-277.00,1640.00,2545,20240729,-32.42,1260,20240503,36.51,1910,-9.95,20250415,1260,36.51,20250313,2545,-32.42,20240729,1260,36.51,20240503,0.69,Y,009190,500,211 억,,1252204,N,N,10748,N,00,N +20250423,130237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1757,-25,5,-1.40,591244146,342293,63.27,1782,1800,1706,2315,1248,1782,1727.30,2.96,0,-41756,1883,1832,1762,1711,1641,1858,1737,212,533,500,1210,1,1,42359986,744,-6.34,1.07,12,0.81,-277.00,1640.00,2545,20240729,-30.96,1260,20240503,39.44,1910,-8.01,20250415,1260,39.44,20250313,2545,-30.96,20240729,1260,39.44,20240503,0.69,Y,009190,500,211 억,,1252204,N,N,10748,N,00,N +20250423,120237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1711,-71,5,-3.98,505500287,292801,54.12,1782,1800,1706,2315,1248,1782,1726.43,2.96,0,-44218,1883,1832,1762,1711,1641,1858,1737,212,533,500,1210,1,1,42359986,725,-6.18,1.04,12,0.69,-277.00,1640.00,2545,20240729,-32.77,1260,20240503,35.79,1910,-10.42,20250415,1260,35.79,20250313,2545,-32.77,20240729,1260,35.79,20240503,0.69,Y,009190,500,211 억,,1252204,N,N,10748,N,00,N +20250423,110238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1719,-63,5,-3.54,398226316,230123,42.54,1782,1800,1707,2315,1248,1782,1730.49,2.96,0,-18506,1883,1832,1762,1711,1641,1858,1737,212,533,500,1210,1,1,42359986,728,-6.21,1.05,12,0.54,-277.00,1640.00,2545,20240729,-32.46,1260,20240503,36.43,1910,-10.00,20250415,1260,36.43,20250313,2545,-32.46,20240729,1260,36.43,20240503,0.69,Y,009190,500,211 억,,1252204,N,N,10748,N,00,N +20250423,100238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1713,-69,5,-3.87,315349624,181784,33.60,1782,1800,1708,2315,1248,1782,1734.75,2.96,0,-1402,1883,1832,1762,1711,1641,1858,1737,212,533,500,1210,1,1,42359986,726,-6.18,1.04,12,0.43,-277.00,1640.00,2545,20240729,-32.69,1260,20240503,35.95,1910,-10.31,20250415,1260,35.95,20250313,2545,-32.69,20240729,1260,35.95,20240503,0.69,Y,009190,500,211 억,,1252204,N,N,10748,N,00,N +20250423,090239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1736,-46,5,-2.58,62021997,34973,6.46,1782,1800,1735,2315,1248,1782,1773.43,2.96,0,2774,1883,1832,1762,1711,1641,1858,1737,212,533,500,1210,1,1,42359986,735,-6.27,1.06,12,0.08,-277.00,1640.00,2545,20240729,-31.79,1260,20240503,37.78,1910,-9.11,20250415,1260,37.78,20250313,2545,-31.79,20240729,1260,37.78,20240503,0.69,Y,009190,500,211 억,,1252204,N,N,10748,N,00,N 20250422,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1782,3,2,0.17,952735284,539908,24.60,1771,1813,1692,2310,1246,1779,1764.60,3.24,0,-126741,1997,1887,1757,1647,1517,1943,1703,212,531,500,1200,1,1,42359986,755,-6.43,1.09,12,1.27,-277.00,1640.00,2545,20240729,-29.98,1260,20240503,41.43,1910,-6.70,20250415,1260,41.43,20250313,2545,-29.98,20240729,1260,41.43,20240503,0.75,Y,009190,500,211 억,,1374520,N,N,10748,N,00,N 20250422,150237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1787,8,2,0.45,819579370,465017,21.19,1771,1813,1692,2310,1246,1779,1762.47,3.24,0,-120754,1997,1887,1757,1647,1517,1943,1703,212,531,500,1200,1,1,42359986,757,-6.45,1.09,12,1.10,-277.00,1640.00,2545,20240729,-29.78,1260,20240503,41.83,1910,-6.44,20250415,1260,41.83,20250313,2545,-29.78,20240729,1260,41.83,20240503,0.75,Y,009190,500,211 억,,1374520,N,N,11511,N,00,N 20250422,140236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1775,-4,5,-0.22,714053455,405786,18.49,1771,1813,1692,2310,1246,1779,1759.68,3.24,0,-103917,1997,1887,1757,1647,1517,1943,1703,212,531,500,1200,1,1,42359986,752,-6.41,1.08,12,0.96,-277.00,1640.00,2545,20240729,-30.26,1260,20240503,40.87,1910,-7.07,20250415,1260,40.87,20250313,2545,-30.26,20240729,1260,40.87,20240503,0.75,Y,009190,500,211 억,,1374520,N,N,11511,N,00,N diff --git a/009200/price/prices-20250401.csv b/009200/price/prices-20250401.csv index baf801a047eb..9dae53379c3c 100644 --- a/009200/price/prices-20250401.csv +++ b/009200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2180,20,2,0.93,2093540905,960017,10.96,2175,2225,2150,2805,1515,2160,2180.73,2.86,0,89511,2526,2342,2216,2032,1906,2435,2125,1040,645,2500,1590,5,1,41609310,907,2.23,0.20,12,2.31,978.00,10852.00,2435,20241014,-10.47,1906,20241209,14.38,2400,-9.17,20250422,1993,9.38,20250203,2435,-10.47,20241014,1906,14.38,20241209,1.27,Y,009200,2500,1040 억,,1190993,N,N,5231,N,00,N +20250423,150238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,15,2,0.69,1999905860,916979,10.47,2175,2225,2150,2805,1515,2160,2180.97,2.86,0,85965,2526,2342,2216,2032,1906,2435,2125,1040,645,2500,1590,5,1,41609310,905,2.22,0.20,12,2.20,978.00,10852.00,2435,20241014,-10.68,1906,20241209,14.11,2400,-9.38,20250422,1993,9.13,20250203,2435,-10.68,20241014,1906,14.11,20241209,1.27,Y,009200,2500,1040 억,,1190993,N,N,18554,N,00,N +20250423,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,15,2,0.69,1912756895,876812,10.01,2175,2225,2150,2805,1515,2160,2181.49,2.86,0,75846,2526,2342,2216,2032,1906,2435,2125,1040,645,2500,1590,5,1,41609310,905,2.22,0.20,12,2.11,978.00,10852.00,2435,20241014,-10.68,1906,20241209,14.11,2400,-9.38,20250422,1993,9.13,20250203,2435,-10.68,20241014,1906,14.11,20241209,1.27,Y,009200,2500,1040 억,,1190993,N,N,18554,N,00,N +20250423,130237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2185,25,2,1.16,1755528310,804599,9.18,2175,2225,2150,2805,1515,2160,2181.87,2.86,0,73202,2526,2342,2216,2032,1906,2435,2125,1040,645,2500,1590,5,1,41609310,909,2.23,0.20,12,1.93,978.00,10852.00,2435,20241014,-10.27,1906,20241209,14.64,2400,-8.96,20250422,1993,9.63,20250203,2435,-10.27,20241014,1906,14.64,20241209,1.27,Y,009200,2500,1040 억,,1190993,N,N,18554,N,00,N +20250423,120238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,15,2,0.69,1641566815,752212,8.59,2175,2225,2150,2805,1515,2160,2182.32,2.86,0,68099,2526,2342,2216,2032,1906,2435,2125,1040,645,2500,1590,5,1,41609310,905,2.22,0.20,12,1.81,978.00,10852.00,2435,20241014,-10.68,1906,20241209,14.11,2400,-9.38,20250422,1993,9.13,20250203,2435,-10.68,20241014,1906,14.11,20241209,1.27,Y,009200,2500,1040 억,,1190993,N,N,18554,N,00,N +20250423,110238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,15,2,0.69,1560476825,714894,8.16,2175,2225,2150,2805,1515,2160,2182.81,2.86,0,69067,2526,2342,2216,2032,1906,2435,2125,1040,645,2500,1590,5,1,41609310,905,2.22,0.20,12,1.72,978.00,10852.00,2435,20241014,-10.68,1906,20241209,14.11,2400,-9.38,20250422,1993,9.13,20250203,2435,-10.68,20241014,1906,14.11,20241209,1.27,Y,009200,2500,1040 억,,1190993,N,N,18554,N,00,N +20250423,100238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2185,25,2,1.16,1301894530,596107,6.80,2175,2225,2150,2805,1515,2160,2183.99,2.86,0,44156,2526,2342,2216,2032,1906,2435,2125,1040,645,2500,1590,5,1,41609310,909,2.23,0.20,12,1.43,978.00,10852.00,2435,20241014,-10.27,1906,20241209,14.64,2400,-8.96,20250422,1993,9.63,20250203,2435,-10.27,20241014,1906,14.64,20241209,1.27,Y,009200,2500,1040 억,,1190993,N,N,18554,N,00,N +20250423,090240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,5,2,0.23,114806960,52976,0.60,2175,2180,2150,2805,1515,2160,2167.15,2.86,0,-1560,2526,2342,2216,2032,1906,2435,2125,1040,645,2500,1590,5,1,41609310,901,2.21,0.20,12,0.13,978.00,10852.00,2435,20241014,-11.09,1906,20241209,13.59,2400,-9.79,20250422,1993,8.63,20250203,2435,-11.09,20241014,1906,13.59,20241209,1.27,Y,009200,2500,1040 억,,1190993,N,N,18554,N,00,N 20250422,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,70,2,3.35,19185348448,8535894,12826.29,2090,2400,2090,2715,1465,2090,2247.61,3.13,0,-109851,2113,2101,2088,2076,2063,2102,2077,1040,625,2500,1540,5,1,41609310,899,2.21,0.20,12,20.51,978.00,10852.00,2435,20241014,-11.29,1906,20241209,13.33,2400,-10.00,20250422,1993,8.38,20250203,2435,-11.29,20241014,1906,13.33,20241209,1.26,Y,009200,2500,1040 억,,1303765,N,N,18554,N,00,N 20250422,150237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,75,2,3.59,19004718968,8452179,12700.49,2090,2400,2090,2715,1465,2090,2248.50,3.13,0,-115897,2113,2101,2088,2076,2063,2102,2077,1040,625,2500,1540,5,1,41609310,901,2.21,0.20,12,20.31,978.00,10852.00,2435,20241014,-11.09,1906,20241209,13.59,2400,-9.79,20250422,1993,8.63,20250203,2435,-11.09,20241014,1906,13.59,20241209,1.26,Y,009200,2500,1040 억,,1303765,N,N,6,N,00,N 20250422,140237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2155,65,2,3.11,18712901828,8316767,12497.02,2090,2400,2090,2715,1465,2090,2250.03,3.13,0,-141188,2113,2101,2088,2076,2063,2102,2077,1040,625,2500,1540,5,1,41609310,897,2.20,0.20,12,19.99,978.00,10852.00,2435,20241014,-11.50,1906,20241209,13.06,2400,-10.21,20250422,1993,8.13,20250203,2435,-11.50,20241014,1906,13.06,20241209,1.26,Y,009200,2500,1040 억,,1303765,N,N,6,N,00,N diff --git a/009240/price/prices-20250401.csv b/009240/price/prices-20250401.csv index e2d8c77743c7..1a956e9d06b9 100644 --- a/009240/price/prices-20250401.csv +++ b/009240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40850,1050,2,2.64,791421325,19477,141.51,40350,41000,40000,51700,27900,39800,40633.30,13.80,0,1410,40500,40150,39600,39250,38700,40325,39425,235,11900,1000,28650,50,1,23533928,9614,6.36,1.55,12,0.08,6422.00,26347.00,69000,20240516,-40.80,36400,20250409,12.23,48900,-16.46,20250103,36400,12.23,20250409,69000,-40.80,20240516,36400,12.23,20250409,0.26,Y,009240,1000,235 억,,3247468,N,N,1133,N,00,N +20250423,150238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40900,1100,2,2.76,718038675,17683,128.47,40350,40950,40000,51700,27900,39800,40606.16,13.80,0,1388,40500,40150,39600,39250,38700,40325,39425,235,11900,1000,28650,50,1,23533928,9625,6.37,1.55,12,0.08,6422.00,26347.00,69000,20240516,-40.72,36400,20250409,12.36,48900,-16.36,20250103,36400,12.36,20250409,69000,-40.72,20240516,36400,12.36,20250409,0.26,Y,009240,1000,235 억,,3247468,N,N,1332,N,00,N +20250423,140238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40850,1050,2,2.64,595376675,14678,106.64,40350,40850,40000,51700,27900,39800,40562.52,13.80,0,1709,40500,40150,39600,39250,38700,40325,39425,235,11900,1000,28650,50,1,23533928,9614,6.36,1.55,12,0.06,6422.00,26347.00,69000,20240516,-40.80,36400,20250409,12.23,48900,-16.46,20250103,36400,12.23,20250409,69000,-40.80,20240516,36400,12.23,20250409,0.26,Y,009240,1000,235 억,,3247468,N,N,1332,N,00,N +20250423,130237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40650,850,2,2.14,444832575,10984,79.80,40350,40750,40000,51700,27900,39800,40498.23,13.80,0,1614,40500,40150,39600,39250,38700,40325,39425,235,11900,1000,28650,50,1,23533928,9567,6.33,1.54,12,0.05,6422.00,26347.00,69000,20240516,-41.09,36400,20250409,11.68,48900,-16.87,20250103,36400,11.68,20250409,69000,-41.09,20240516,36400,11.68,20250409,0.26,Y,009240,1000,235 억,,3247468,N,N,1332,N,00,N +20250423,120238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40650,850,2,2.14,377630450,9333,67.81,40350,40700,40000,51700,27900,39800,40461.85,13.80,0,1463,40500,40150,39600,39250,38700,40325,39425,235,11900,1000,28650,50,1,23533928,9567,6.33,1.54,12,0.04,6422.00,26347.00,69000,20240516,-41.09,36400,20250409,11.68,48900,-16.87,20250103,36400,11.68,20250409,69000,-41.09,20240516,36400,11.68,20250409,0.26,Y,009240,1000,235 억,,3247468,N,N,1332,N,00,N +20250423,110239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40500,700,2,1.76,294464450,7286,52.94,40350,40650,40000,51700,27900,39800,40415.10,13.80,0,1593,40500,40150,39600,39250,38700,40325,39425,235,11900,1000,28650,50,1,23533928,9531,6.31,1.54,12,0.03,6422.00,26347.00,69000,20240516,-41.30,36400,20250409,11.26,48900,-17.18,20250103,36400,11.26,20250409,69000,-41.30,20240516,36400,11.26,20250409,0.26,Y,009240,1000,235 억,,3247468,N,N,1332,N,00,N +20250423,100239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40500,700,2,1.76,216444650,5361,38.95,40350,40600,40000,51700,27900,39800,40373.93,13.80,0,2315,40500,40150,39600,39250,38700,40325,39425,235,11900,1000,28650,50,1,23533928,9531,6.31,1.54,12,0.02,6422.00,26347.00,69000,20240516,-41.30,36400,20250409,11.26,48900,-17.18,20250103,36400,11.26,20250409,69000,-41.30,20240516,36400,11.26,20250409,0.26,Y,009240,1000,235 억,,3247468,N,N,1332,N,00,N +20250423,090240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,40350,550,2,1.38,14005500,348,2.53,40350,40350,40000,51700,27900,39800,40245.69,13.80,0,-53,40500,40150,39600,39250,38700,40325,39425,235,11900,1000,28650,50,1,23533928,9496,6.28,1.53,12,0.00,6422.00,26347.00,69000,20240516,-41.52,36400,20250409,10.85,48900,-17.48,20250103,36400,10.85,20250409,69000,-41.52,20240516,36400,10.85,20250409,0.26,Y,009240,1000,235 억,,3247468,N,N,1332,N,00,N 20250422,160233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39800,400,2,1.02,545974625,13764,140.59,39500,39950,39050,51200,27600,39400,39666.85,13.81,0,-929,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9367,6.20,1.51,12,0.06,6422.00,26347.00,69000,20240516,-42.32,36400,20250409,9.34,48900,-18.61,20250103,36400,9.34,20250409,69000,-42.32,20240516,36400,9.34,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,1332,N,00,N 20250422,150237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39850,450,2,1.14,499066625,12586,128.56,39500,39950,39050,51200,27600,39400,39652.52,13.81,0,-584,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9378,6.21,1.51,12,0.05,6422.00,26347.00,69000,20240516,-42.25,36400,20250409,9.48,48900,-18.51,20250103,36400,9.48,20250409,69000,-42.25,20240516,36400,9.48,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N 20250422,140237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39850,450,2,1.14,427670075,10793,110.25,39500,39950,39050,51200,27600,39400,39624.76,13.81,0,-106,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9378,6.21,1.51,12,0.05,6422.00,26347.00,69000,20240516,-42.25,36400,20250409,9.48,48900,-18.51,20250103,36400,9.48,20250409,69000,-42.25,20240516,36400,9.48,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N diff --git a/009270/price/prices-20250401.csv b/009270/price/prices-20250401.csv index fe5fa437ecba..5c0e57c764c4 100644 --- a/009270/price/prices-20250401.csv +++ b/009270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160234,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1762,110,2,6.66,12223697712,6943366,260.09,1685,1810,1661,2145,1157,1652,1760.49,3.90,0,747742,1756,1704,1652,1600,1548,1730,1626,513,493,500,1220,1,1,102586356,1808,28.89,0.67,12,6.77,61.00,2617.00,1810,20250423,-2.65,1152,20240909,52.95,1810,-2.65,20250423,1250,40.96,20250331,1810,-2.65,20250423,1152,52.95,20240909,3.67,Y,009270,500,512 억,,3998304,N,N,182995,N,00,N +20250423,150238,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1793,141,2,8.54,11013656000,6266855,234.75,1685,1800,1661,2145,1157,1652,1757.45,3.90,0,616382,1756,1704,1652,1600,1548,1730,1626,513,493,500,1220,1,1,102586356,1839,29.39,0.69,12,6.11,61.00,2617.00,1800,20250423,-0.39,1152,20240909,55.64,1800,-0.39,20250423,1250,43.44,20250331,1800,-0.39,20250423,1152,55.64,20240909,3.67,Y,009270,500,512 억,,3998304,N,N,70326,N,00,N +20250423,140239,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1776,124,2,7.51,10041217197,5723039,214.37,1685,1799,1661,2145,1157,1652,1754.53,3.90,0,669342,1756,1704,1652,1600,1548,1730,1626,513,493,500,1220,1,1,102586356,1822,29.11,0.68,12,5.58,61.00,2617.00,1799,20250423,-1.28,1152,20240909,54.17,1799,-1.28,20250423,1250,42.08,20250331,1799,-1.28,20250423,1152,54.17,20240909,3.67,Y,009270,500,512 억,,3998304,N,N,70326,N,00,N +20250423,130238,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1772,120,2,7.26,9040021475,5160523,193.30,1685,1799,1661,2145,1157,1652,1751.77,3.90,0,643337,1756,1704,1652,1600,1548,1730,1626,513,493,500,1220,1,1,102586356,1818,29.05,0.68,12,5.03,61.00,2617.00,1799,20250423,-1.50,1152,20240909,53.82,1799,-1.50,20250423,1250,41.76,20250331,1799,-1.50,20250423,1152,53.82,20240909,3.67,Y,009270,500,512 억,,3998304,N,N,70326,N,00,N +20250423,120238,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1768,116,2,7.02,8564299568,4890810,183.20,1685,1799,1661,2145,1157,1652,1751.11,3.90,0,632283,1756,1704,1652,1600,1548,1730,1626,513,493,500,1220,1,1,102586356,1814,28.98,0.68,12,4.77,61.00,2617.00,1799,20250423,-1.72,1152,20240909,53.47,1799,-1.72,20250423,1250,41.44,20250331,1799,-1.72,20250423,1152,53.47,20240909,3.67,Y,009270,500,512 억,,3998304,N,N,70326,N,00,N +20250423,110239,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1776,124,2,7.51,7961535516,4549706,170.42,1685,1799,1661,2145,1157,1652,1749.91,3.90,0,567812,1756,1704,1652,1600,1548,1730,1626,513,493,500,1220,1,1,102586356,1822,29.11,0.68,12,4.44,61.00,2617.00,1799,20250423,-1.28,1152,20240909,54.17,1799,-1.28,20250423,1250,42.08,20250331,1799,-1.28,20250423,1152,54.17,20240909,3.67,Y,009270,500,512 억,,3998304,N,N,70326,N,00,N +20250423,100239,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1763,111,2,6.72,5917066226,3393603,127.12,1685,1799,1661,2145,1157,1652,1743.60,3.90,0,427569,1756,1704,1652,1600,1548,1730,1626,513,493,500,1220,1,1,102586356,1809,28.90,0.67,12,3.31,61.00,2617.00,1799,20250423,-2.00,1152,20240909,53.04,1799,-2.00,20250423,1250,41.04,20250331,1799,-2.00,20250423,1152,53.04,20240909,3.67,Y,009270,500,512 억,,3998304,N,N,70326,N,00,N +20250423,090240,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1688,36,2,2.18,290313205,172380,6.46,1685,1695,1675,2145,1157,1652,1684.20,3.90,0,-18025,1756,1704,1652,1600,1548,1730,1626,513,493,500,1220,1,1,102586356,1732,27.67,0.65,12,0.17,61.00,2617.00,1704,20250422,-0.94,1152,20240909,46.53,1704,-0.94,20250422,1250,35.04,20250331,1704,-0.94,20250422,1152,46.53,20240909,3.67,Y,009270,500,512 억,,3998304,N,N,70326,N,00,N 20250422,160233,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1652,39,2,2.42,4415599431,2661379,193.49,1600,1704,1600,2095,1130,1613,1659.14,3.55,0,358286,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1695,27.08,0.63,12,2.59,61.00,2617.00,1704,20250422,-3.05,1152,20240909,43.40,1704,-3.05,20250422,1250,32.16,20250331,1704,-3.05,20250422,1152,43.40,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,70326,N,00,N 20250422,150237,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1655,42,2,2.60,4255563258,2564415,186.44,1600,1704,1600,2095,1130,1613,1659.47,3.55,0,340542,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1698,27.13,0.63,12,2.50,61.00,2617.00,1704,20250422,-2.88,1152,20240909,43.66,1704,-2.88,20250422,1250,32.40,20250331,1704,-2.88,20250422,1152,43.66,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N 20250422,140237,55,60.00,KOSPI,신고가,섬유·의류,N,N,N,Y,60,N,1664,51,2,3.16,3957953509,2384960,173.40,1600,1704,1600,2095,1130,1613,1659.55,3.55,0,328891,1657,1635,1599,1577,1541,1646,1588,513,482,500,1190,1,1,102586356,1707,27.28,0.64,12,2.32,61.00,2617.00,1704,20250422,-2.35,1152,20240909,44.44,1704,-2.35,20250422,1250,33.12,20250331,1704,-2.35,20250422,1152,44.44,20240909,3.73,Y,009270,500,512 억,,3638930,N,N,14186,N,00,N diff --git a/009290/price/prices-20250401.csv b/009290/price/prices-20250401.csv index b43a937fe5e8..1b4f890df5c4 100644 --- a/009290/price/prices-20250401.csv +++ b/009290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5460,0,3,0.00,146395390,26804,40.07,5510,5510,5450,7090,3830,5460,5461.70,16.56,0,-15278,5646,5552,5456,5362,5266,5600,5410,524,1630,1000,3930,10,1,52420851,2862,7.07,0.45,12,0.05,772.00,12137.00,7290,20240611,-25.10,5010,20241115,8.98,5880,-7.14,20250114,5110,6.85,20250408,7290,-25.10,20240611,5010,8.98,20241115,0.61,Y,009290,1000,524 억,,8679839,N,N,783,N,00,N +20250423,150239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5470,10,2,0.18,132100370,24187,36.16,5510,5510,5450,7090,3830,5460,5461.63,16.56,0,-14012,5646,5552,5456,5362,5266,5600,5410,524,1630,1000,3930,10,1,52420851,2867,7.09,0.45,12,0.05,772.00,12137.00,7290,20240611,-24.97,5010,20241115,9.18,5880,-6.97,20250114,5110,7.05,20250408,7290,-24.97,20240611,5010,9.18,20241115,0.61,Y,009290,1000,524 억,,8679839,N,N,4003,N,00,N +20250423,140239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,20,2,0.37,112248600,20551,30.72,5510,5510,5450,7090,3830,5460,5461.95,16.56,0,-12874,5646,5552,5456,5362,5266,5600,5410,524,1630,1000,3930,10,1,52420851,2873,7.10,0.45,12,0.04,772.00,12137.00,7290,20240611,-24.83,5010,20241115,9.38,5880,-6.80,20250114,5110,7.24,20250408,7290,-24.83,20240611,5010,9.38,20241115,0.61,Y,009290,1000,524 억,,8679839,N,N,4003,N,00,N +20250423,130238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5470,10,2,0.18,95874180,17552,26.24,5510,5510,5450,7090,3830,5460,5462.29,16.56,0,-10936,5646,5552,5456,5362,5266,5600,5410,524,1630,1000,3930,10,1,52420851,2867,7.09,0.45,12,0.03,772.00,12137.00,7290,20240611,-24.97,5010,20241115,9.18,5880,-6.97,20250114,5110,7.05,20250408,7290,-24.97,20240611,5010,9.18,20241115,0.61,Y,009290,1000,524 억,,8679839,N,N,4003,N,00,N +20250423,120239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5470,10,2,0.18,83004790,15195,22.72,5510,5510,5450,7090,3830,5460,5462.64,16.56,0,-9645,5646,5552,5456,5362,5266,5600,5410,524,1630,1000,3930,10,1,52420851,2867,7.09,0.45,12,0.03,772.00,12137.00,7290,20240611,-24.97,5010,20241115,9.18,5880,-6.97,20250114,5110,7.05,20250408,7290,-24.97,20240611,5010,9.18,20241115,0.61,Y,009290,1000,524 억,,8679839,N,N,4003,N,00,N +20250423,110239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5460,0,3,0.00,65306180,11954,17.87,5510,5510,5450,7090,3830,5460,5463.12,16.56,0,-7990,5646,5552,5456,5362,5266,5600,5410,524,1630,1000,3930,10,1,52420851,2862,7.07,0.45,12,0.02,772.00,12137.00,7290,20240611,-25.10,5010,20241115,8.98,5880,-7.14,20250114,5110,6.85,20250408,7290,-25.10,20240611,5010,8.98,20241115,0.61,Y,009290,1000,524 억,,8679839,N,N,4003,N,00,N +20250423,100239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5470,10,2,0.18,47591030,8709,13.02,5510,5510,5450,7090,3830,5460,5464.58,16.56,0,-5667,5646,5552,5456,5362,5266,5600,5410,524,1630,1000,3930,10,1,52420851,2867,7.09,0.45,12,0.02,772.00,12137.00,7290,20240611,-24.97,5010,20241115,9.18,5880,-6.97,20250114,5110,7.05,20250408,7290,-24.97,20240611,5010,9.18,20241115,0.61,Y,009290,1000,524 억,,8679839,N,N,4003,N,00,N +20250423,090241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,20,2,0.37,1938590,353,0.53,5510,5510,5480,7090,3830,5460,5491.85,16.56,0,-277,5646,5552,5456,5362,5266,5600,5410,524,1630,1000,3930,10,1,52420851,2873,7.10,0.45,12,0.00,772.00,12137.00,7290,20240611,-24.83,5010,20241115,9.38,5880,-6.80,20250114,5110,7.24,20250408,7290,-24.83,20240611,5010,9.38,20241115,0.61,Y,009290,1000,524 억,,8679839,N,N,4003,N,00,N 20250422,160233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5460,50,2,0.92,367991050,66891,568.56,5400,5550,5360,7030,3790,5410,5501.35,16.54,0,7438,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2862,7.07,0.45,12,0.13,772.00,12137.00,7290,20240611,-25.10,5010,20241115,8.98,5880,-7.14,20250114,5110,6.85,20250408,7290,-25.10,20240611,5010,8.98,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,4003,N,00,N 20250422,150238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5450,40,2,0.74,349724100,63546,540.13,5400,5550,5360,7030,3790,5410,5503.48,16.54,0,8433,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2857,7.06,0.45,12,0.12,772.00,12137.00,7290,20240611,-25.24,5010,20241115,8.78,5880,-7.31,20250114,5110,6.65,20250408,7290,-25.24,20240611,5010,8.78,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,580,N,00,N 20250422,140237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,120,2,2.22,315229730,57269,486.77,5400,5550,5360,7030,3790,5410,5504.37,16.54,0,9441,5470,5440,5400,5370,5330,5445,5375,524,1620,1000,3890,10,1,52420851,2899,7.16,0.46,12,0.11,772.00,12137.00,7290,20240611,-24.14,5010,20241115,10.38,5880,-5.95,20250114,5110,8.22,20250408,7290,-24.14,20240611,5010,10.38,20241115,0.61,Y,009290,1000,524 억,,8672275,N,N,580,N,00,N diff --git a/009300/price/prices-20250401.csv b/009300/price/prices-20250401.csv index 02b93df57a87..34d9e673336e 100644 --- a/009300/price/prices-20250401.csv +++ b/009300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16560,100,2,0.61,89219590,5405,150.14,16460,16580,16420,21350,11530,16460,16506.86,1.71,0,-485,16600,16530,16410,16340,16220,16565,16375,64,4890,1000,10200,10,1,6370000,1055,4.78,0.48,12,0.08,3466.00,34771.00,37950,20240718,-56.36,15400,20250203,7.53,18100,-8.51,20250110,15400,7.53,20250203,37950,-56.36,20240718,15400,7.53,20250203,1.50,Y,009300,1000,63 억,,108781,N,N,163,N,00,N +20250423,150239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16540,80,2,0.49,82054620,4972,138.11,16460,16580,16420,21350,11530,16460,16503.34,1.71,0,-551,16600,16530,16410,16340,16220,16565,16375,64,4890,1000,10200,10,1,6370000,1054,4.77,0.48,12,0.08,3466.00,34771.00,37950,20240718,-56.42,15400,20250203,7.40,18100,-8.62,20250110,15400,7.40,20250203,37950,-56.42,20240718,15400,7.40,20250203,1.50,Y,009300,1000,63 억,,108781,N,N,122,N,00,N +20250423,140239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16510,50,2,0.30,70853570,4294,119.28,16460,16580,16420,21350,11530,16460,16500.60,1.71,0,-405,16600,16530,16410,16340,16220,16565,16375,64,4890,1000,10200,10,1,6370000,1052,4.76,0.47,12,0.07,3466.00,34771.00,37950,20240718,-56.50,15400,20250203,7.21,18100,-8.78,20250110,15400,7.21,20250203,37950,-56.50,20240718,15400,7.21,20250203,1.50,Y,009300,1000,63 억,,108781,N,N,122,N,00,N +20250423,130238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16540,80,2,0.49,54264610,3289,91.36,16460,16580,16420,21350,11530,16460,16498.82,1.71,0,-380,16600,16530,16410,16340,16220,16565,16375,64,4890,1000,10200,10,1,6370000,1054,4.77,0.48,12,0.05,3466.00,34771.00,37950,20240718,-56.42,15400,20250203,7.40,18100,-8.62,20250110,15400,7.40,20250203,37950,-56.42,20240718,15400,7.40,20250203,1.50,Y,009300,1000,63 억,,108781,N,N,122,N,00,N +20250423,120239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16530,70,2,0.43,51720380,3135,87.08,16460,16580,16420,21350,11530,16460,16497.73,1.71,0,-398,16600,16530,16410,16340,16220,16565,16375,64,4890,1000,10200,10,1,6370000,1053,4.77,0.48,12,0.05,3466.00,34771.00,37950,20240718,-56.44,15400,20250203,7.34,18100,-8.67,20250110,15400,7.34,20250203,37950,-56.44,20240718,15400,7.34,20250203,1.50,Y,009300,1000,63 억,,108781,N,N,122,N,00,N +20250423,110239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16520,60,2,0.36,41878850,2540,70.56,16460,16580,16420,21350,11530,16460,16487.74,1.71,0,-349,16600,16530,16410,16340,16220,16565,16375,64,4890,1000,10200,10,1,6370000,1052,4.77,0.48,12,0.04,3466.00,34771.00,37950,20240718,-56.47,15400,20250203,7.27,18100,-8.73,20250110,15400,7.27,20250203,37950,-56.47,20240718,15400,7.27,20250203,1.50,Y,009300,1000,63 억,,108781,N,N,122,N,00,N +20250423,100240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16490,30,2,0.18,38243060,2320,64.44,16460,16580,16440,21350,11530,16460,16484.08,1.71,0,-283,16600,16530,16410,16340,16220,16565,16375,64,4890,1000,10200,10,1,6370000,1050,4.76,0.47,12,0.04,3466.00,34771.00,37950,20240718,-56.55,15400,20250203,7.08,18100,-8.90,20250110,15400,7.08,20250203,37950,-56.55,20240718,15400,7.08,20250203,1.50,Y,009300,1000,63 억,,108781,N,N,122,N,00,N +20250423,090241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16460,0,3,0.00,7357720,447,12.42,16460,16470,16450,21350,11530,16460,16460.22,1.71,0,-165,16600,16530,16410,16340,16220,16565,16375,64,4890,1000,10200,10,1,6370000,1049,4.75,0.47,12,0.01,3466.00,34771.00,37950,20240718,-56.63,15400,20250203,6.88,18100,-9.06,20250110,15400,6.88,20250203,37950,-56.63,20240718,15400,6.88,20250203,1.50,Y,009300,1000,63 억,,108781,N,N,122,N,00,N 20250422,160234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16460,0,3,0.00,59068410,3600,158.59,16420,16480,16290,21350,11530,16460,16407.89,1.70,0,514,16540,16500,16450,16410,16360,16520,16430,64,4890,1000,10200,10,1,6370000,1049,4.75,0.47,12,0.06,3466.00,34771.00,37950,20240718,-56.63,15400,20250203,6.88,18100,-9.06,20250110,15400,6.88,20250203,37950,-56.63,20240718,15400,6.88,20250203,1.53,Y,009300,1000,63 억,,108260,N,N,122,N,00,N 20250422,150238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16460,0,3,0.00,36684430,2240,98.68,16420,16470,16290,21350,11530,16460,16376.98,1.70,0,318,16540,16500,16450,16410,16360,16520,16430,64,4890,1000,10200,10,1,6370000,1049,4.75,0.47,12,0.04,3466.00,34771.00,37950,20240718,-56.63,15400,20250203,6.88,18100,-9.06,20250110,15400,6.88,20250203,37950,-56.63,20240718,15400,6.88,20250203,1.53,Y,009300,1000,63 억,,108260,N,N,18,N,00,N 20250422,140238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16410,-50,5,-0.30,26892600,1644,72.42,16420,16440,16290,21350,11530,16460,16358.03,1.70,0,269,16540,16500,16450,16410,16360,16520,16430,64,4890,1000,10200,10,1,6370000,1045,4.73,0.47,12,0.03,3466.00,34771.00,37950,20240718,-56.76,15400,20250203,6.56,18100,-9.34,20250110,15400,6.56,20250203,37950,-56.76,20240718,15400,6.56,20250203,1.53,Y,009300,1000,63 억,,108260,N,N,18,N,00,N diff --git a/009310/price/prices-20250401.csv b/009310/price/prices-20250401.csv index 1e60197a53fa..36bb26541c4e 100644 --- a/009310/price/prices-20250401.csv +++ b/009310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160235,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N +20250423,150239,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N +20250423,140240,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N +20250423,130238,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N +20250423,120239,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N +20250423,110240,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N +20250423,100240,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N +20250423,090241,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N 20250422,160234,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N 20250422,150238,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N 20250422,140238,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,283,0,3,0.00,0,0,0.00,0,0,0,367,199,283,0.00,1.36,0,0,283,283,283,283,283,283,283,429,84,500,0,1,1,84867419,240,-0.21,0.08,12,0.00,-1353.00,3721.00,700,20240610,-59.57,225,20250311,25.78,430,-34.19,20250211,225,25.78,20250311,700,-59.57,20240610,225,25.78,20250311,0.05,Y,009310,500,428 억,,1154804,N,N,0,N,00,N diff --git a/009320/price/prices-20250401.csv b/009320/price/prices-20250401.csv index c5ea9eb9a678..ffe33da2ed4c 100644 --- a/009320/price/prices-20250401.csv +++ b/009320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1007,-1,5,-0.10,72472979,71743,123.69,1022,1022,1006,1310,706,1008,1010.18,0.58,0,707,1018,1013,1005,1000,992,1015,1002,246,302,500,700,1,1,49299770,496,53.00,1.72,12,0.15,19.00,586.00,1498,20240419,-32.78,883,20241209,14.04,1076,-6.41,20250326,965,4.35,20250203,1432,-29.68,20240509,883,14.04,20241209,0.03,Y,009320,500,246 억,,287454,N,N,55,N,00,N +20250423,150239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,2,2,0.20,71061943,70342,121.28,1022,1022,1006,1310,706,1008,1010.23,0.58,0,741,1018,1013,1005,1000,992,1015,1002,246,302,500,700,1,1,49299770,498,53.16,1.72,12,0.14,19.00,586.00,1498,20240419,-32.58,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1432,-29.47,20240509,883,14.38,20241209,0.03,Y,009320,500,246 억,,287454,N,N,21,N,00,N +20250423,140240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1011,3,2,0.30,64003941,63346,109.22,1022,1022,1006,1310,706,1008,1010.39,0.58,0,644,1018,1013,1005,1000,992,1015,1002,246,302,500,700,1,1,49299770,498,53.21,1.73,12,0.13,19.00,586.00,1498,20240419,-32.51,883,20241209,14.50,1076,-6.04,20250326,965,4.77,20250203,1432,-29.40,20240509,883,14.50,20241209,0.03,Y,009320,500,246 억,,287454,N,N,21,N,00,N +20250423,130239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1011,3,2,0.30,52876332,52303,90.18,1022,1022,1008,1310,706,1008,1010.96,0.58,0,129,1018,1013,1005,1000,992,1015,1002,246,302,500,700,1,1,49299770,498,53.21,1.73,12,0.11,19.00,586.00,1498,20240419,-32.51,883,20241209,14.50,1076,-6.04,20250326,965,4.77,20250203,1432,-29.40,20240509,883,14.50,20241209,0.03,Y,009320,500,246 억,,287454,N,N,21,N,00,N +20250423,120239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1015,7,2,0.69,51485116,50926,87.80,1022,1022,1008,1310,706,1008,1010.98,0.58,0,51,1018,1013,1005,1000,992,1015,1002,246,302,500,700,1,1,49299770,500,53.42,1.73,12,0.10,19.00,586.00,1498,20240419,-32.24,883,20241209,14.95,1076,-5.67,20250326,965,5.18,20250203,1432,-29.12,20240509,883,14.95,20241209,0.03,Y,009320,500,246 억,,287454,N,N,21,N,00,N +20250423,110240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1016,8,2,0.79,47719503,47197,81.37,1022,1022,1008,1310,706,1008,1011.07,0.58,0,166,1018,1013,1005,1000,992,1015,1002,246,302,500,700,1,1,49299770,501,53.47,1.73,12,0.10,19.00,586.00,1498,20240419,-32.18,883,20241209,15.06,1076,-5.58,20250326,965,5.28,20250203,1432,-29.05,20240509,883,15.06,20241209,0.03,Y,009320,500,246 억,,287454,N,N,21,N,00,N +20250423,100240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,9,2,0.89,46469242,45961,79.24,1022,1022,1008,1310,706,1008,1011.06,0.58,0,145,1018,1013,1005,1000,992,1015,1002,246,302,500,700,1,1,49299770,501,53.53,1.74,12,0.09,19.00,586.00,1498,20240419,-32.11,883,20241209,15.18,1076,-5.48,20250326,965,5.39,20250203,1432,-28.98,20240509,883,15.18,20241209,0.03,Y,009320,500,246 억,,287454,N,N,21,N,00,N +20250423,090241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1022,14,2,1.39,3078264,3012,5.19,1022,1022,1022,1310,706,1008,1022.00,0.58,0,0,1018,1013,1005,1000,992,1015,1002,246,302,500,700,1,1,49299770,504,53.79,1.74,12,0.01,19.00,586.00,1498,20240419,-31.78,883,20241209,15.74,1076,-5.02,20250326,965,5.91,20250203,1432,-28.63,20240509,883,15.74,20241209,0.03,Y,009320,500,246 억,,287454,N,N,21,N,00,N 20250422,160234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1008,-2,5,-0.20,56678257,56575,247.95,1000,1010,997,1313,707,1010,1001.83,0.57,0,4157,1016,1012,1006,1002,996,1015,1005,246,303,500,700,1,1,49299770,497,53.05,1.72,12,0.11,19.00,586.00,1508,20240411,-33.16,883,20241209,14.16,1076,-6.32,20250326,965,4.46,20250203,1432,-29.61,20240509,883,14.16,20241209,0.03,Y,009320,500,246 억,,283297,N,N,21,N,00,N 20250422,150239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1007,-3,5,-0.30,51620809,51548,225.92,1000,1010,997,1313,707,1010,1001.41,0.57,0,4205,1016,1012,1006,1002,996,1015,1005,246,303,500,700,1,1,49299770,496,53.00,1.72,12,0.10,19.00,586.00,1508,20240411,-33.22,883,20241209,14.04,1076,-6.41,20250326,965,4.35,20250203,1432,-29.68,20240509,883,14.04,20241209,0.03,Y,009320,500,246 억,,283297,N,N,12,N,00,N 20250422,140238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1003,-7,5,-0.69,48281574,48225,211.36,1000,1010,997,1313,707,1010,1001.17,0.57,0,5101,1016,1012,1006,1002,996,1015,1005,246,303,500,700,1,1,49299770,494,52.79,1.71,12,0.10,19.00,586.00,1508,20240411,-33.49,883,20241209,13.59,1076,-6.78,20250326,965,3.94,20250203,1432,-29.96,20240509,883,13.59,20241209,0.03,Y,009320,500,246 억,,283297,N,N,12,N,00,N diff --git a/009410/price/prices-20250401.csv b/009410/price/prices-20250401.csv index c6efde117635..c833ee0dc143 100644 --- a/009410/price/prices-20250401.csv +++ b/009410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2450,30,2,1.24,211126065,86466,80.54,2450,2495,2415,3145,1695,2420,2441.72,0.12,0,14434,2563,2491,2453,2381,2343,2472,2362,1470,725,500,1450,5,1,294073558,7205,10.65,1.38,12,0.03,230.00,1780.00,6110,20241031,-59.90,2075,20250205,18.07,4080,-39.95,20250321,2075,18.07,20250205,6110,-59.90,20241031,2075,18.07,20250205,0.00,Y,009410,500,1470 억,,338233,N,N,1803,N,00,N +20250423,150240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2445,25,2,1.03,176534855,72313,67.36,2450,2495,2415,3145,1695,2420,2441.26,0.12,0,13132,2563,2491,2453,2381,2343,2472,2362,1470,725,500,1450,5,1,294073558,7190,10.63,1.37,12,0.02,230.00,1780.00,6110,20241031,-59.98,2075,20250205,17.83,4080,-40.07,20250321,2075,17.83,20250205,6110,-59.98,20241031,2075,17.83,20250205,0.00,Y,009410,500,1470 억,,338233,N,N,15587,N,00,N +20250423,140240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2455,35,2,1.45,161403235,66126,61.59,2450,2495,2415,3145,1695,2420,2440.84,0.12,0,11637,2563,2491,2453,2381,2343,2472,2362,1470,725,500,1450,5,1,294073558,7220,10.67,1.38,12,0.02,230.00,1780.00,6110,20241031,-59.82,2075,20250205,18.31,4080,-39.83,20250321,2075,18.31,20250205,6110,-59.82,20241031,2075,18.31,20250205,0.00,Y,009410,500,1470 억,,338233,N,N,15587,N,00,N +20250423,130239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2460,40,2,1.65,157444360,64513,60.09,2450,2495,2415,3145,1695,2420,2440.51,0.12,0,12825,2563,2491,2453,2381,2343,2472,2362,1470,725,500,1450,5,1,294073558,7234,10.70,1.38,12,0.02,230.00,1780.00,6110,20241031,-59.74,2075,20250205,18.55,4080,-39.71,20250321,2075,18.55,20250205,6110,-59.74,20241031,2075,18.55,20250205,0.00,Y,009410,500,1470 억,,338233,N,N,15587,N,00,N +20250423,120240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2450,30,2,1.24,126377102,51839,48.29,2450,2495,2415,3145,1695,2420,2437.88,0.12,0,4274,2563,2491,2453,2381,2343,2472,2362,1470,725,500,1450,5,1,294073558,7205,10.65,1.38,12,0.02,230.00,1780.00,6110,20241031,-59.90,2075,20250205,18.07,4080,-39.95,20250321,2075,18.07,20250205,6110,-59.90,20241031,2075,18.07,20250205,0.00,Y,009410,500,1470 억,,338233,N,N,15587,N,00,N +20250423,110240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2440,20,2,0.83,104326707,42816,39.88,2450,2495,2415,3145,1695,2420,2436.63,0.12,0,-776,2563,2491,2453,2381,2343,2472,2362,1470,725,500,1450,5,1,294073558,7175,10.61,1.37,12,0.01,230.00,1780.00,6110,20241031,-60.07,2075,20250205,17.59,4080,-40.20,20250321,2075,17.59,20250205,6110,-60.07,20241031,2075,17.59,20250205,0.00,Y,009410,500,1470 억,,338233,N,N,15587,N,00,N +20250423,100241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2435,15,2,0.62,75749897,31100,28.97,2450,2495,2415,3145,1695,2420,2435.69,0.12,0,4561,2563,2491,2453,2381,2343,2472,2362,1470,725,500,1450,5,1,294073558,7161,10.59,1.37,12,0.01,230.00,1780.00,6110,20241031,-60.15,2075,20250205,17.35,4080,-40.32,20250321,2075,17.35,20250205,6110,-60.15,20241031,2075,17.35,20250205,0.00,Y,009410,500,1470 억,,338233,N,N,15587,N,00,N +20250423,090242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2495,75,2,3.10,7867355,3213,2.99,2450,2495,2430,3145,1695,2420,2448.60,0.12,0,339,2563,2491,2453,2381,2343,2472,2362,1470,725,500,1450,5,1,294073558,7337,10.85,1.40,12,0.00,230.00,1780.00,6110,20241031,-59.17,2075,20250205,20.24,4080,-38.85,20250321,2075,20.24,20250205,6110,-59.17,20241031,2075,20.24,20250205,0.00,Y,009410,500,1470 억,,338233,N,N,15587,N,00,N 20250422,160235,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2420,-70,5,-2.81,257794115,105858,127.58,2490,2525,2415,3235,1745,2490,2435.28,0.13,0,-26681,2560,2525,2495,2460,2430,2542,2477,1470,745,500,1490,5,1,294073558,7117,10.52,1.36,12,0.04,230.00,1780.00,6110,20241031,-60.39,2075,20250205,16.63,4080,-40.69,20250321,2075,16.63,20250205,6110,-60.39,20241031,2075,16.63,20250205,0.00,Y,009410,500,1470 억,,371807,N,N,15587,N,00,N 20250422,150239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2435,-55,5,-2.21,249081955,102264,123.25,2490,2525,2415,3235,1745,2490,2435.68,0.13,0,-24576,2560,2525,2495,2460,2430,2542,2477,1470,745,500,1490,5,1,294073558,7161,10.59,1.37,12,0.03,230.00,1780.00,6110,20241031,-60.15,2075,20250205,17.35,4080,-40.32,20250321,2075,17.35,20250205,6110,-60.15,20241031,2075,17.35,20250205,0.00,Y,009410,500,1470 억,,371807,N,N,8266,N,00,N 20250422,140239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2425,-65,5,-2.61,218621825,89678,108.08,2490,2525,2420,3235,1745,2490,2437.85,0.13,0,-18431,2560,2525,2495,2460,2430,2542,2477,1470,745,500,1490,5,1,294073558,7131,10.54,1.36,12,0.03,230.00,1780.00,6110,20241031,-60.31,2075,20250205,16.87,4080,-40.56,20250321,2075,16.87,20250205,6110,-60.31,20241031,2075,16.87,20250205,0.00,Y,009410,500,1470 억,,371807,N,N,8266,N,00,N diff --git a/009420/price/prices-20250401.csv b/009420/price/prices-20250401.csv index 56242a363705..838d2143771f 100644 --- a/009420/price/prices-20250401.csv +++ b/009420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160236,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27950,250,2,0.90,4123316100,148292,105.21,28100,28100,27600,36000,19400,27700,27805.35,7.50,0,5554,28350,28025,27575,27250,26800,28187,27412,261,8300,500,19940,50,1,52240638,14601,-798.57,8.07,12,0.28,-35.00,3464.00,52000,20241022,-46.25,24200,20250409,15.50,45600,-38.71,20250206,24200,15.50,20250409,52000,-46.25,20241022,24200,15.50,20250409,3.23,Y,009420,500,261 억,,3919114,N,N,10693,N,00,N +20250423,150240,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28000,300,2,1.08,3818315750,137379,97.46,28100,28100,27600,36000,19400,27700,27794.03,7.50,0,9798,28350,28025,27575,27250,26800,28187,27412,261,8300,500,19940,50,1,52240638,14627,-800.00,8.08,12,0.26,-35.00,3464.00,52000,20241022,-46.15,24200,20250409,15.70,45600,-38.60,20250206,24200,15.70,20250409,52000,-46.15,20241022,24200,15.70,20250409,3.23,Y,009420,500,261 억,,3919114,N,N,8256,N,00,N +20250423,140240,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27900,200,2,0.72,3256498375,117248,83.18,28100,28100,27600,36000,19400,27700,27774.45,7.50,0,4178,28350,28025,27575,27250,26800,28187,27412,261,8300,500,19940,50,1,52240638,14575,-797.14,8.05,12,0.22,-35.00,3464.00,52000,20241022,-46.35,24200,20250409,15.29,45600,-38.82,20250206,24200,15.29,20250409,52000,-46.35,20241022,24200,15.29,20250409,3.23,Y,009420,500,261 억,,3919114,N,N,8256,N,00,N +20250423,130239,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27750,50,2,0.18,2644124650,95175,67.52,28100,28100,27600,36000,19400,27700,27781.71,7.50,0,3360,28350,28025,27575,27250,26800,28187,27412,261,8300,500,19940,50,1,52240638,14497,-792.86,8.01,12,0.18,-35.00,3464.00,52000,20241022,-46.63,24200,20250409,14.67,45600,-39.14,20250206,24200,14.67,20250409,52000,-46.63,20241022,24200,14.67,20250409,3.23,Y,009420,500,261 억,,3919114,N,N,8256,N,00,N +20250423,120240,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27800,100,2,0.36,2089591700,75188,53.34,28100,28100,27600,36000,19400,27700,27791.56,7.50,0,-4068,28350,28025,27575,27250,26800,28187,27412,261,8300,500,19940,50,1,52240638,14523,-794.29,8.03,12,0.14,-35.00,3464.00,52000,20241022,-46.54,24200,20250409,14.88,45600,-39.04,20250206,24200,14.88,20250409,52000,-46.54,20241022,24200,14.88,20250409,3.23,Y,009420,500,261 억,,3919114,N,N,8256,N,00,N +20250423,110241,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27850,150,2,0.54,1564336075,56322,39.96,28100,28100,27600,36000,19400,27700,27774.87,7.50,0,-8255,28350,28025,27575,27250,26800,28187,27412,261,8300,500,19940,50,1,52240638,14549,-795.71,8.04,12,0.11,-35.00,3464.00,52000,20241022,-46.44,24200,20250409,15.08,45600,-38.93,20250206,24200,15.08,20250409,52000,-46.44,20241022,24200,15.08,20250409,3.23,Y,009420,500,261 억,,3919114,N,N,8256,N,00,N +20250423,100241,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27800,100,2,0.36,1150516775,41407,29.38,28100,28100,27600,36000,19400,27700,27785.56,7.50,0,-8002,28350,28025,27575,27250,26800,28187,27412,261,8300,500,19940,50,1,52240638,14523,-794.29,8.03,12,0.08,-35.00,3464.00,52000,20241022,-46.54,24200,20250409,14.88,45600,-39.04,20250206,24200,14.88,20250409,52000,-46.54,20241022,24200,14.88,20250409,3.23,Y,009420,500,261 억,,3919114,N,N,8256,N,00,N +20250423,090242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28000,300,2,1.08,149222950,5329,3.78,28100,28100,27850,36000,19400,27700,28002.05,7.50,0,-2386,28350,28025,27575,27250,26800,28187,27412,261,8300,500,19940,50,1,52240638,14627,-800.00,8.08,12,0.01,-35.00,3464.00,52000,20241022,-46.15,24200,20250409,15.70,45600,-38.60,20250206,24200,15.70,20250409,52000,-46.15,20241022,24200,15.70,20250409,3.23,Y,009420,500,261 억,,3919114,N,N,8256,N,00,N 20250422,160235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27700,200,2,0.73,3884464900,140955,118.05,27250,27900,27125,35750,19250,27500,27558.19,7.48,0,6195,28000,27750,27350,27100,26700,27875,27225,261,8250,500,19800,50,1,52240638,14471,-791.43,8.00,12,0.27,-35.00,3464.00,52000,20241022,-46.73,24200,20250409,14.46,45600,-39.25,20250206,24200,14.46,20250409,52000,-46.73,20241022,24200,14.46,20250409,3.23,Y,009420,500,261 억,,3906336,N,N,8256,N,00,N 20250422,150239,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27650,150,2,0.55,3612724550,131134,109.82,27250,27900,27125,35750,19250,27500,27549.87,7.48,0,6729,28000,27750,27350,27100,26700,27875,27225,261,8250,500,19800,50,1,52240638,14445,-790.00,7.98,12,0.25,-35.00,3464.00,52000,20241022,-46.83,24200,20250409,14.26,45600,-39.36,20250206,24200,14.26,20250409,52000,-46.83,20241022,24200,14.26,20250409,3.23,Y,009420,500,261 억,,3906336,N,N,3843,N,00,N 20250422,140239,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27800,300,2,1.09,2844060500,103445,86.63,27250,27800,27125,35750,19250,27500,27493.46,7.48,0,11314,28000,27750,27350,27100,26700,27875,27225,261,8250,500,19800,50,1,52240638,14523,-794.29,8.03,12,0.20,-35.00,3464.00,52000,20241022,-46.54,24200,20250409,14.88,45600,-39.04,20250206,24200,14.88,20250409,52000,-46.54,20241022,24200,14.88,20250409,3.23,Y,009420,500,261 억,,3906336,N,N,3843,N,00,N diff --git a/009440/price/prices-20250401.csv b/009440/price/prices-20250401.csv index 8020d624df36..09344419919b 100644 --- a/009440/price/prices-20250401.csv +++ b/009440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160236,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250423,150240,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250423,140241,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250423,130240,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250423,120240,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250423,110241,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250423,100241,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250423,090242,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N 20250422,160235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N 20250422,150239,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N 20250422,140239,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N diff --git a/009450/price/prices-20250401.csv b/009450/price/prices-20250401.csv index af71ad84e0de..16d73b2cb1b4 100644 --- a/009450/price/prices-20250401.csv +++ b/009450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71100,-100,5,-0.14,1580726000,22081,77.20,71900,72700,70800,92500,49900,71200,71587.61,10.64,0,-7348,73866,72532,70366,69032,66866,73200,69700,146,21300,1000,51260,100,1,14568592,10358,8.33,1.49,12,0.15,8535.00,47779.00,107700,20250121,-33.98,48050,20240520,47.97,107700,-33.98,20250121,60800,16.94,20250409,107700,-33.98,20250121,48050,47.97,20240520,0.70,Y,009450,1000,145 억,,1549750,N,N,1519,N,00,N +20250423,150241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71300,100,2,0.14,1457424950,20347,71.13,71900,72700,70800,92500,49900,71200,71628.49,10.64,0,-6999,73866,72532,70366,69032,66866,73200,69700,146,21300,1000,51260,100,1,14568592,10387,8.35,1.49,12,0.14,8535.00,47779.00,107700,20250121,-33.80,48050,20240520,48.39,107700,-33.80,20250121,60800,17.27,20250409,107700,-33.80,20250121,48050,48.39,20240520,0.70,Y,009450,1000,145 억,,1549750,N,N,1098,N,00,N +20250423,140241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71300,100,2,0.14,1371050650,19135,66.90,71900,72700,70800,92500,49900,71200,71651.46,10.64,0,-6404,73866,72532,70366,69032,66866,73200,69700,146,21300,1000,51260,100,1,14568592,10387,8.35,1.49,12,0.13,8535.00,47779.00,107700,20250121,-33.80,48050,20240520,48.39,107700,-33.80,20250121,60800,17.27,20250409,107700,-33.80,20250121,48050,48.39,20240520,0.70,Y,009450,1000,145 억,,1549750,N,N,1098,N,00,N +20250423,130240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71000,-200,5,-0.28,1278755950,17837,62.36,71900,72700,70800,92500,49900,71200,71691.20,10.64,0,-6135,73866,72532,70366,69032,66866,73200,69700,146,21300,1000,51260,100,1,14568592,10344,8.32,1.49,12,0.12,8535.00,47779.00,107700,20250121,-34.08,48050,20240520,47.76,107700,-34.08,20250121,60800,16.78,20250409,107700,-34.08,20250121,48050,47.76,20240520,0.70,Y,009450,1000,145 억,,1549750,N,N,1098,N,00,N +20250423,120240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71100,-100,5,-0.14,1185211850,16521,57.76,71900,72700,70800,92500,49900,71200,71739.72,10.64,0,-6253,73866,72532,70366,69032,66866,73200,69700,146,21300,1000,51260,100,1,14568592,10358,8.33,1.49,12,0.11,8535.00,47779.00,107700,20250121,-33.98,48050,20240520,47.97,107700,-33.98,20250121,60800,16.94,20250409,107700,-33.98,20250121,48050,47.97,20240520,0.70,Y,009450,1000,145 억,,1549750,N,N,1098,N,00,N +20250423,110241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71300,100,2,0.14,1016645850,14153,49.48,71900,72700,70800,92500,49900,71200,71832.53,10.64,0,-5647,73866,72532,70366,69032,66866,73200,69700,146,21300,1000,51260,100,1,14568592,10387,8.35,1.49,12,0.10,8535.00,47779.00,107700,20250121,-33.80,48050,20240520,48.39,107700,-33.80,20250121,60800,17.27,20250409,107700,-33.80,20250121,48050,48.39,20240520,0.70,Y,009450,1000,145 억,,1549750,N,N,1098,N,00,N +20250423,100241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71700,500,2,0.70,710251000,9857,34.46,71900,72700,70800,92500,49900,71200,72055.49,10.64,0,-4365,73866,72532,70366,69032,66866,73200,69700,146,21300,1000,51260,100,1,14568592,10446,8.40,1.50,12,0.07,8535.00,47779.00,107700,20250121,-33.43,48050,20240520,49.22,107700,-33.43,20250121,60800,17.93,20250409,107700,-33.43,20250121,48050,49.22,20240520,0.70,Y,009450,1000,145 억,,1549750,N,N,1098,N,00,N +20250423,090243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71200,0,3,0.00,125405300,1755,6.14,71900,72100,70800,92500,49900,71200,71456.01,10.64,0,-1293,73866,72532,70366,69032,66866,73200,69700,146,21300,1000,51260,100,1,14568592,10373,8.34,1.49,12,0.01,8535.00,47779.00,107700,20250121,-33.89,48050,20240520,48.18,107700,-33.89,20250121,60800,17.11,20250409,107700,-33.89,20250121,48050,48.18,20240520,0.70,Y,009450,1000,145 억,,1549750,N,N,1098,N,00,N 20250422,160235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71200,2700,2,3.94,2014460300,28604,81.92,68500,71700,68200,89000,48000,68500,70425.64,10.60,0,5084,71633,70066,68933,67366,66233,69500,66800,146,20500,1000,49320,100,1,14568592,10373,8.34,1.49,12,0.20,8535.00,47779.00,107700,20250121,-33.89,48050,20240520,48.18,107700,-33.89,20250121,60800,17.11,20250409,107700,-33.89,20250121,48050,48.18,20240520,0.68,Y,009450,1000,145 억,,1543926,N,N,1098,N,00,N 20250422,150240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71200,2700,2,3.94,1700431800,24190,69.28,68500,71500,68200,89000,48000,68500,70294.82,10.60,0,4665,71633,70066,68933,67366,66233,69500,66800,146,20500,1000,49320,100,1,14568592,10373,8.34,1.49,12,0.17,8535.00,47779.00,107700,20250121,-33.89,48050,20240520,48.18,107700,-33.89,20250121,60800,17.11,20250409,107700,-33.89,20250121,48050,48.18,20240520,0.68,Y,009450,1000,145 억,,1543926,N,N,2245,N,00,N 20250422,140239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,70500,2000,2,2.92,1134867250,16215,46.44,68500,70800,68200,89000,48000,68500,69988.73,10.60,0,2783,71633,70066,68933,67366,66233,69500,66800,146,20500,1000,49320,100,1,14568592,10271,8.26,1.48,12,0.11,8535.00,47779.00,107700,20250121,-34.54,48050,20240520,46.72,107700,-34.54,20250121,60800,15.95,20250409,107700,-34.54,20250121,48050,46.72,20240520,0.68,Y,009450,1000,145 억,,1543926,N,N,2245,N,00,N diff --git a/009460/price/prices-20250401.csv b/009460/price/prices-20250401.csv index cbbbb37d05e4..ce278ed8e3af 100644 --- a/009460/price/prices-20250401.csv +++ b/009460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,787,-11,5,-1.38,135988394,172582,59.07,813,813,782,1037,559,798,787.96,0.73,0,-2475,838,817,801,780,764,810,773,298,239,500,570,1,1,59667486,470,17.89,0.50,12,0.29,44.00,1582.00,930,20250409,-15.38,640,20241118,22.97,930,-15.38,20250409,677,16.25,20250305,930,-15.38,20250409,640,22.97,20241118,0.24,Y,009460,500,298 억,,433014,N,N,68,N,00,N +20250423,150241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,788,-10,5,-1.25,126855158,160939,55.09,813,813,782,1037,559,798,788.22,0.73,0,-2653,838,817,801,780,764,810,773,298,239,500,570,1,1,59667486,470,17.91,0.50,12,0.27,44.00,1582.00,930,20250409,-15.27,640,20241118,23.12,930,-15.27,20250409,677,16.40,20250305,930,-15.27,20250409,640,23.12,20241118,0.24,Y,009460,500,298 억,,433014,N,N,30,N,00,N +20250423,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,789,-9,5,-1.13,112674088,142903,48.92,813,813,782,1037,559,798,788.47,0.73,0,-2866,838,817,801,780,764,810,773,298,239,500,570,1,1,59667486,471,17.93,0.50,12,0.24,44.00,1582.00,930,20250409,-15.16,640,20241118,23.28,930,-15.16,20250409,677,16.54,20250305,930,-15.16,20250409,640,23.28,20241118,0.24,Y,009460,500,298 억,,433014,N,N,30,N,00,N +20250423,130240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,789,-9,5,-1.13,94604762,120014,41.08,813,813,782,1037,559,798,788.28,0.73,0,-2160,838,817,801,780,764,810,773,298,239,500,570,1,1,59667486,471,17.93,0.50,12,0.20,44.00,1582.00,930,20250409,-15.16,640,20241118,23.28,930,-15.16,20250409,677,16.54,20250305,930,-15.16,20250409,640,23.28,20241118,0.24,Y,009460,500,298 억,,433014,N,N,30,N,00,N +20250423,120241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,788,-10,5,-1.25,87179979,110580,37.85,813,813,782,1037,559,798,788.39,0.73,0,-1715,838,817,801,780,764,810,773,298,239,500,570,1,1,59667486,470,17.91,0.50,12,0.19,44.00,1582.00,930,20250409,-15.27,640,20241118,23.12,930,-15.27,20250409,677,16.40,20250305,930,-15.27,20250409,640,23.12,20241118,0.24,Y,009460,500,298 억,,433014,N,N,30,N,00,N +20250423,110241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,790,-8,5,-1.00,73064431,92653,31.72,813,813,782,1037,559,798,788.58,0.73,0,-1873,838,817,801,780,764,810,773,298,239,500,570,1,1,59667486,471,17.95,0.50,12,0.16,44.00,1582.00,930,20250409,-15.05,640,20241118,23.44,930,-15.05,20250409,677,16.69,20250305,930,-15.05,20250409,640,23.44,20241118,0.24,Y,009460,500,298 억,,433014,N,N,30,N,00,N +20250423,100242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,787,-11,5,-1.38,39360726,49725,17.02,813,813,785,1037,559,798,791.57,0.73,0,-8122,838,817,801,780,764,810,773,298,239,500,570,1,1,59667486,470,17.89,0.50,12,0.08,44.00,1582.00,930,20250409,-15.38,640,20241118,22.97,930,-15.38,20250409,677,16.25,20250305,930,-15.38,20250409,640,22.97,20241118,0.24,Y,009460,500,298 억,,433014,N,N,30,N,00,N +20250423,090243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,2,2,0.25,5464963,6795,2.33,813,813,798,1037,559,798,804.26,0.73,0,-3856,838,817,801,780,764,810,773,298,239,500,570,1,1,59667486,477,18.18,0.51,12,0.01,44.00,1582.00,930,20250409,-13.98,640,20241118,25.00,930,-13.98,20250409,677,18.17,20250305,930,-13.98,20250409,640,25.00,20241118,0.24,Y,009460,500,298 억,,433014,N,N,30,N,00,N 20250422,160236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,-9,5,-1.12,233764898,292135,120.20,807,822,785,1049,565,807,800.19,0.75,0,-12227,842,824,812,794,782,818,788,298,242,500,580,1,1,59667486,476,18.14,0.50,12,0.49,44.00,1582.00,930,20250409,-14.19,640,20241118,24.69,930,-14.19,20250409,677,17.87,20250305,930,-14.19,20250409,640,24.69,20241118,0.25,Y,009460,500,298 억,,445236,N,N,30,N,00,N 20250422,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,791,-16,5,-1.98,203106172,253320,104.23,807,822,786,1049,565,807,801.78,0.75,0,-6121,842,824,812,794,782,818,788,298,242,500,580,1,1,59667486,472,17.98,0.50,12,0.42,44.00,1582.00,930,20250409,-14.95,640,20241118,23.59,930,-14.95,20250409,677,16.84,20250305,930,-14.95,20250409,640,23.59,20241118,0.25,Y,009460,500,298 억,,445236,N,N,15,N,00,N 20250422,140240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,792,-15,5,-1.86,179029724,222894,91.71,807,822,790,1049,565,807,803.21,0.75,0,2391,842,824,812,794,782,818,788,298,242,500,580,1,1,59667486,473,18.00,0.50,12,0.37,44.00,1582.00,930,20250409,-14.84,640,20241118,23.75,930,-14.84,20250409,677,16.99,20250305,930,-14.84,20250409,640,23.75,20241118,0.25,Y,009460,500,298 억,,445236,N,N,15,N,00,N diff --git a/009470/price/prices-20250401.csv b/009470/price/prices-20250401.csv index bb6ada4af3c7..d556ca492a45 100644 --- a/009470/price/prices-20250401.csv +++ b/009470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28200,700,2,2.55,1232785025,43581,171.70,28100,28500,28100,35750,19250,27500,28287.21,26.97,0,17304,28466,27982,27566,27082,26666,28225,27325,66,8250,1000,19250,50,1,6613820,1865,9.50,2.13,12,0.66,2967.00,13239.00,89900,20240611,-68.63,23600,20250409,19.49,45700,-38.29,20250219,23600,19.49,20250409,89900,-68.63,20240611,23600,19.49,20250409,3.51,Y,009470,1000,66 억,,1783898,N,N,757,N,00,N +20250423,150241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28300,800,2,2.91,1184940300,41887,165.03,28100,28500,28100,35750,19250,27500,28288.98,26.97,0,16722,28466,27982,27566,27082,26666,28225,27325,66,8250,1000,19250,50,1,6613820,1872,9.54,2.14,12,0.63,2967.00,13239.00,89900,20240611,-68.52,23600,20250409,19.92,45700,-38.07,20250219,23600,19.92,20250409,89900,-68.52,20240611,23600,19.92,20250409,3.51,Y,009470,1000,66 억,,1783898,N,N,905,N,00,N +20250423,140241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28200,700,2,2.55,1039769150,36755,144.81,28100,28500,28100,35750,19250,27500,28289.19,26.97,0,13741,28466,27982,27566,27082,26666,28225,27325,66,8250,1000,19250,50,1,6613820,1865,9.50,2.13,12,0.56,2967.00,13239.00,89900,20240611,-68.63,23600,20250409,19.49,45700,-38.29,20250219,23600,19.49,20250409,89900,-68.63,20240611,23600,19.49,20250409,3.51,Y,009470,1000,66 억,,1783898,N,N,905,N,00,N +20250423,130240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28200,700,2,2.55,922014500,32577,128.35,28100,28500,28100,35750,19250,27500,28302.62,26.97,0,11278,28466,27982,27566,27082,26666,28225,27325,66,8250,1000,19250,50,1,6613820,1865,9.50,2.13,12,0.49,2967.00,13239.00,89900,20240611,-68.63,23600,20250409,19.49,45700,-38.29,20250219,23600,19.49,20250409,89900,-68.63,20240611,23600,19.49,20250409,3.51,Y,009470,1000,66 억,,1783898,N,N,905,N,00,N +20250423,120241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28250,750,2,2.73,859518900,30359,119.61,28100,28500,28100,35750,19250,27500,28311.83,26.97,0,10892,28466,27982,27566,27082,26666,28225,27325,66,8250,1000,19250,50,1,6613820,1868,9.52,2.13,12,0.46,2967.00,13239.00,89900,20240611,-68.58,23600,20250409,19.70,45700,-38.18,20250219,23600,19.70,20250409,89900,-68.58,20240611,23600,19.70,20250409,3.51,Y,009470,1000,66 억,,1783898,N,N,905,N,00,N +20250423,110242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28350,850,2,3.09,743750750,26265,103.48,28100,28500,28100,35750,19250,27500,28317.18,26.97,0,11010,28466,27982,27566,27082,26666,28225,27325,66,8250,1000,19250,50,1,6613820,1875,9.56,2.14,12,0.40,2967.00,13239.00,89900,20240611,-68.46,23600,20250409,20.13,45700,-37.96,20250219,23600,20.13,20250409,89900,-68.46,20240611,23600,20.13,20250409,3.51,Y,009470,1000,66 억,,1783898,N,N,905,N,00,N +20250423,100242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28300,800,2,2.91,625392950,22086,87.01,28100,28500,28100,35750,19250,27500,28316.26,26.97,0,9479,28466,27982,27566,27082,26666,28225,27325,66,8250,1000,19250,50,1,6613820,1872,9.54,2.14,12,0.33,2967.00,13239.00,89900,20240611,-68.52,23600,20250409,19.92,45700,-38.07,20250219,23600,19.92,20250409,89900,-68.52,20240611,23600,19.92,20250409,3.51,Y,009470,1000,66 억,,1783898,N,N,905,N,00,N +20250423,090243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28350,850,2,3.09,60832800,2151,8.47,28100,28450,28100,35750,19250,27500,28281.17,26.97,0,1240,28466,27982,27566,27082,26666,28225,27325,66,8250,1000,19250,50,1,6613820,1875,9.56,2.14,12,0.03,2967.00,13239.00,89900,20240611,-68.46,23600,20250409,20.13,45700,-37.96,20250219,23600,20.13,20250409,89900,-68.46,20240611,23600,20.13,20250409,3.51,Y,009470,1000,66 억,,1783898,N,N,905,N,00,N 20250422,160236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27500,-150,5,-0.54,701466675,25382,56.12,27300,28050,27150,35900,19400,27650,27636.39,26.95,0,-821,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1819,9.27,2.08,12,0.38,2967.00,13239.00,89900,20240611,-69.41,23600,20250409,16.53,45700,-39.82,20250219,23600,16.53,20250409,89900,-69.41,20240611,23600,16.53,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,905,N,00,N 20250422,150240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27650,0,3,0.00,659010825,23837,52.70,27300,28050,27150,35900,19400,27650,27646.55,26.95,0,-672,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1829,9.32,2.09,12,0.36,2967.00,13239.00,89900,20240611,-69.24,23600,20250409,17.16,45700,-39.50,20250219,23600,17.16,20250409,89900,-69.24,20240611,23600,17.16,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N 20250422,140240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27550,-100,5,-0.36,558716700,20191,44.64,27300,28050,27150,35900,19400,27650,27671.57,26.95,0,-1204,28816,28232,27866,27282,26916,28050,27100,66,8250,1000,19350,50,1,6613820,1822,9.29,2.08,12,0.31,2967.00,13239.00,89900,20240611,-69.35,23600,20250409,16.74,45700,-39.72,20250219,23600,16.74,20250409,89900,-69.35,20240611,23600,16.74,20250409,3.51,Y,009470,1000,66 억,,1782214,N,N,1388,N,00,N diff --git a/009520/price/prices-20250401.csv b/009520/price/prices-20250401.csv index b8745fba1881..e965f71574b3 100644 --- a/009520/price/prices-20250401.csv +++ b/009520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12570,450,2,3.71,1898271220,152252,218.31,12320,12570,12250,15750,8490,12120,12467.94,5.70,0,69285,12400,12260,12170,12030,11940,12235,12005,208,3630,500,8960,10,1,41642703,5234,897.86,4.68,12,0.37,14.00,2687.00,24700,20240611,-49.11,10900,20250408,15.32,15940,-21.14,20250307,10900,15.32,20250408,24700,-49.11,20240611,10900,15.32,20250408,2.27,Y,009520,500,208 억,,2374618,N,N,15543,N,00,N +20250423,150242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12530,410,2,3.38,1682851110,135090,193.70,12320,12560,12250,15750,8490,12120,12457.26,5.70,0,60329,12400,12260,12170,12030,11940,12235,12005,208,3630,500,8960,10,1,41642703,5218,895.00,4.66,12,0.32,14.00,2687.00,24700,20240611,-49.27,10900,20250408,14.95,15940,-21.39,20250307,10900,14.95,20250408,24700,-49.27,20240611,10900,14.95,20250408,2.27,Y,009520,500,208 억,,2374618,N,N,12616,N,00,N +20250423,140242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12530,410,2,3.38,1393182535,112001,160.59,12320,12560,12250,15750,8490,12120,12439.02,5.70,0,50072,12400,12260,12170,12030,11940,12235,12005,208,3630,500,8960,10,1,41642703,5218,895.00,4.66,12,0.27,14.00,2687.00,24700,20240611,-49.27,10900,20250408,14.95,15940,-21.39,20250307,10900,14.95,20250408,24700,-49.27,20240611,10900,14.95,20250408,2.27,Y,009520,500,208 억,,2374618,N,N,12616,N,00,N +20250423,130241,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12530,410,2,3.38,1246735745,100305,143.82,12320,12560,12250,15750,8490,12120,12429.45,5.70,0,46336,12400,12260,12170,12030,11940,12235,12005,208,3630,500,8960,10,1,41642703,5218,895.00,4.66,12,0.24,14.00,2687.00,24700,20240611,-49.27,10900,20250408,14.95,15940,-21.39,20250307,10900,14.95,20250408,24700,-49.27,20240611,10900,14.95,20250408,2.27,Y,009520,500,208 억,,2374618,N,N,12616,N,00,N +20250423,120241,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12500,380,2,3.14,1017680285,82018,117.60,12320,12540,12250,15750,8490,12120,12408.01,5.70,0,39611,12400,12260,12170,12030,11940,12235,12005,208,3630,500,8960,10,1,41642703,5205,892.86,4.65,12,0.20,14.00,2687.00,24700,20240611,-49.39,10900,20250408,14.68,15940,-21.58,20250307,10900,14.68,20250408,24700,-49.39,20240611,10900,14.68,20250408,2.27,Y,009520,500,208 억,,2374618,N,N,12616,N,00,N +20250423,110242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12440,320,2,2.64,738460535,59678,85.57,12320,12450,12250,15750,8490,12120,12374.08,5.70,0,26870,12400,12260,12170,12030,11940,12235,12005,208,3630,500,8960,10,1,41642703,5180,888.57,4.63,12,0.14,14.00,2687.00,24700,20240611,-49.64,10900,20250408,14.13,15940,-21.96,20250307,10900,14.13,20250408,24700,-49.64,20240611,10900,14.13,20250408,2.27,Y,009520,500,208 억,,2374618,N,N,12616,N,00,N +20250423,100242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12360,240,2,1.98,476907900,38569,55.30,12320,12450,12250,15750,8490,12120,12365.06,5.70,0,14723,12400,12260,12170,12030,11940,12235,12005,208,3630,500,8960,10,1,41642703,5147,882.86,4.60,12,0.09,14.00,2687.00,24700,20240611,-49.96,10900,20250408,13.39,15940,-22.46,20250307,10900,13.39,20250408,24700,-49.96,20240611,10900,13.39,20250408,2.27,Y,009520,500,208 억,,2374618,N,N,12616,N,00,N +20250423,090243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12340,220,2,1.82,24386110,1981,2.84,12320,12390,12290,15750,8490,12120,12310.00,5.70,0,-983,12400,12260,12170,12030,11940,12235,12005,208,3630,500,8960,10,1,41642703,5139,881.43,4.59,12,0.00,14.00,2687.00,24700,20240611,-50.04,10900,20250408,13.21,15940,-22.58,20250307,10900,13.21,20250408,24700,-50.04,20240611,10900,13.21,20250408,2.27,Y,009520,500,208 억,,2374618,N,N,12616,N,00,N 20250422,160236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12120,-10,5,-0.08,846508235,69742,49.73,12120,12310,12080,15760,8500,12130,12137.74,5.72,0,-8861,12856,12492,12296,11932,11736,12395,11835,208,3630,500,8970,10,1,41642703,5047,865.71,4.51,12,0.17,14.00,2687.00,24700,20240611,-50.93,10900,20250408,11.19,15940,-23.96,20250307,10900,11.19,20250408,24700,-50.93,20240611,10900,11.19,20250408,2.25,Y,009520,500,208 억,,2382013,N,N,12616,N,00,N 20250422,150240,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12140,10,2,0.08,779875245,64248,45.81,12120,12310,12080,15760,8500,12130,12138.51,5.72,0,-10748,12856,12492,12296,11932,11736,12395,11835,208,3630,500,8970,10,1,41642703,5055,867.14,4.52,12,0.15,14.00,2687.00,24700,20240611,-50.85,10900,20250408,11.38,15940,-23.84,20250307,10900,11.38,20250408,24700,-50.85,20240611,10900,11.38,20250408,2.25,Y,009520,500,208 억,,2382013,N,N,13084,N,00,N 20250422,140240,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12090,-40,5,-0.33,670893530,55252,39.39,12120,12310,12080,15760,8500,12130,12142.43,5.72,0,-11722,12856,12492,12296,11932,11736,12395,11835,208,3630,500,8970,10,1,41642703,5035,863.57,4.50,12,0.13,14.00,2687.00,24700,20240611,-51.05,10900,20250408,10.92,15940,-24.15,20250307,10900,10.92,20250408,24700,-51.05,20240611,10900,10.92,20250408,2.25,Y,009520,500,208 억,,2382013,N,N,13084,N,00,N diff --git a/009540/price/prices-20250401.csv b/009540/price/prices-20250401.csv index cf2e12f0cc21..a9992ee1efd6 100644 --- a/009540/price/prices-20250401.csv +++ b/009540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,233500,3000,2,1.30,43266378000,184722,102.22,233000,236500,229000,299500,161500,230500,234224.55,31.70,0,-34022,238166,234332,228166,224332,218166,236250,226250,3539,69000,5000,170570,500,1,70773116,165255,14.10,1.49,12,0.26,16565.00,156980.00,253500,20250305,-7.89,110800,20240416,110.74,253500,-7.89,20250305,185700,25.74,20250407,253500,-7.89,20250305,118800,96.55,20240423,0.35,Y,009540,5000,3538 억,,22433534,N,N,9284,N,00,N +20250423,150242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,235000,4500,2,1.95,36970657750,157811,87.32,233000,236500,229000,299500,161500,230500,234271.74,31.70,0,-27329,238166,234332,228166,224332,218166,236250,226250,3539,69000,5000,170570,500,1,70773116,166317,14.19,1.50,12,0.22,16565.00,156980.00,253500,20250305,-7.30,110800,20240416,112.09,253500,-7.30,20250305,185700,26.55,20250407,253500,-7.30,20250305,118800,97.81,20240423,0.35,Y,009540,5000,3538 억,,22433534,N,N,12419,N,00,N +20250423,140242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234500,4000,2,1.74,29689831500,126742,70.13,233000,236500,229000,299500,161500,230500,234254.09,31.70,0,-20089,238166,234332,228166,224332,218166,236250,226250,3539,69000,5000,170570,500,1,70773116,165963,14.16,1.49,12,0.18,16565.00,156980.00,253500,20250305,-7.50,110800,20240416,111.64,253500,-7.50,20250305,185700,26.28,20250407,253500,-7.50,20250305,118800,97.39,20240423,0.35,Y,009540,5000,3538 억,,22433534,N,N,12419,N,00,N +20250423,130241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,235500,5000,2,2.17,26655962250,113837,62.99,233000,236500,229000,299500,161500,230500,234159.04,31.70,0,-17348,238166,234332,228166,224332,218166,236250,226250,3539,69000,5000,170570,500,1,70773116,166671,14.22,1.50,12,0.16,16565.00,156980.00,253500,20250305,-7.10,110800,20240416,112.55,253500,-7.10,20250305,185700,26.82,20250407,253500,-7.10,20250305,118800,98.23,20240423,0.35,Y,009540,5000,3538 억,,22433534,N,N,12419,N,00,N +20250423,120242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,235500,5000,2,2.17,22735786750,97211,53.79,233000,236500,229000,299500,161500,230500,233880.80,31.70,0,-13195,238166,234332,228166,224332,218166,236250,226250,3539,69000,5000,170570,500,1,70773116,166671,14.22,1.50,12,0.14,16565.00,156980.00,253500,20250305,-7.10,110800,20240416,112.55,253500,-7.10,20250305,185700,26.82,20250407,253500,-7.10,20250305,118800,98.23,20240423,0.35,Y,009540,5000,3538 억,,22433534,N,N,12419,N,00,N +20250423,110242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,234500,4000,2,1.74,17447687750,74773,41.38,233000,235500,229000,299500,161500,230500,233342.09,31.70,0,-14907,238166,234332,228166,224332,218166,236250,226250,3539,69000,5000,170570,500,1,70773116,165963,14.16,1.49,12,0.11,16565.00,156980.00,253500,20250305,-7.50,110800,20240416,111.64,253500,-7.50,20250305,185700,26.28,20250407,253500,-7.50,20250305,118800,97.39,20240423,0.35,Y,009540,5000,3538 억,,22433534,N,N,12419,N,00,N +20250423,100243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,233500,3000,2,1.30,12933896750,55443,30.68,233000,235500,229000,299500,161500,230500,233282.77,31.70,0,-9180,238166,234332,228166,224332,218166,236250,226250,3539,69000,5000,170570,500,1,70773116,165255,14.10,1.49,12,0.08,16565.00,156980.00,253500,20250305,-7.89,110800,20240416,110.74,253500,-7.89,20250305,185700,25.74,20250407,253500,-7.89,20250305,118800,96.55,20240423,0.35,Y,009540,5000,3538 억,,22433534,N,N,12419,N,00,N +20250423,090244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,230500,0,3,0.00,3016081750,13034,7.21,233000,233000,229000,299500,161500,230500,231401.09,31.70,0,-3845,238166,234332,228166,224332,218166,236250,226250,3539,69000,5000,170570,500,1,70773116,163132,13.91,1.47,12,0.02,16565.00,156980.00,253500,20250305,-9.07,110800,20240416,108.03,253500,-9.07,20250305,185700,24.12,20250407,253500,-9.07,20250305,118800,94.02,20240423,0.35,Y,009540,5000,3538 억,,22433534,N,N,12419,N,00,N 20250422,160236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,230500,8500,2,3.83,41288219000,180717,110.34,222000,232000,222000,288500,155500,222000,228468.74,31.69,0,4579,232333,227166,222333,217166,212333,224750,214750,3539,66500,5000,164280,500,1,70773116,163132,13.91,1.47,12,0.26,16565.00,156980.00,253500,20250305,-9.07,110800,20240416,108.03,253500,-9.07,20250305,185700,24.12,20250407,253500,-9.07,20250305,117800,95.67,20240422,0.35,Y,009540,5000,3538 억,,22429034,N,N,12419,N,00,N 20250422,150241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,230000,8000,2,3.60,36035152500,157913,96.42,222000,232000,222000,288500,155500,222000,228196.24,31.69,0,8313,232333,227166,222333,217166,212333,224750,214750,3539,66500,5000,164280,500,1,70773116,162778,13.88,1.47,12,0.22,16565.00,156980.00,253500,20250305,-9.27,110800,20240416,107.58,253500,-9.27,20250305,185700,23.86,20250407,253500,-9.27,20250305,117800,95.25,20240422,0.35,Y,009540,5000,3538 억,,22429034,N,N,16066,N,00,N 20250422,140240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,230000,8000,2,3.60,30615456500,134360,82.04,222000,232000,222000,288500,155500,222000,227861.39,31.69,0,9817,232333,227166,222333,217166,212333,224750,214750,3539,66500,5000,164280,500,1,70773116,162778,13.88,1.47,12,0.19,16565.00,156980.00,253500,20250305,-9.27,110800,20240416,107.58,253500,-9.27,20250305,185700,23.86,20250407,253500,-9.27,20250305,117800,95.25,20240422,0.35,Y,009540,5000,3538 억,,22429034,N,N,16066,N,00,N diff --git a/009580/price/prices-20250401.csv b/009580/price/prices-20250401.csv index 7984b42c0047..e9823dd5354f 100644 --- a/009580/price/prices-20250401.csv +++ b/009580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160238,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3025,10,2,0.33,474502727,156693,17.18,3020,3050,3000,3915,2115,3015,3028.23,2.14,0,50814,3251,3132,3041,2922,2831,3192,2982,1559,900,2500,2230,5,1,62368324,1887,8.38,0.30,12,0.25,361.00,10214.00,3425,20250102,-11.68,2340,20241210,29.27,3425,-11.68,20250102,2600,16.35,20250203,3425,-11.68,20250102,2340,29.27,20241210,0.99,Y,009580,2500,1559 억,,1331873,N,N,1408,N,00,N +20250423,150242,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3045,30,2,1.00,419201272,138461,15.18,3020,3050,3000,3915,2115,3015,3027.58,2.14,0,49993,3251,3132,3041,2922,2831,3192,2982,1559,900,2500,2230,5,1,62368324,1899,8.43,0.30,12,0.22,361.00,10214.00,3425,20250102,-11.09,2340,20241210,30.13,3425,-11.09,20250102,2600,17.12,20250203,3425,-11.09,20250102,2340,30.13,20241210,0.99,Y,009580,2500,1559 억,,1331873,N,N,16727,N,00,N +20250423,140242,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3045,30,2,1.00,373698431,123505,13.54,3020,3050,3000,3915,2115,3015,3025.78,2.14,0,47109,3251,3132,3041,2922,2831,3192,2982,1559,900,2500,2230,5,1,62368324,1899,8.43,0.30,12,0.20,361.00,10214.00,3425,20250102,-11.09,2340,20241210,30.13,3425,-11.09,20250102,2600,17.12,20250203,3425,-11.09,20250102,2340,30.13,20241210,0.99,Y,009580,2500,1559 억,,1331873,N,N,16727,N,00,N +20250423,130241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3040,25,2,0.83,344232811,113822,12.48,3020,3050,3000,3915,2115,3015,3024.31,2.14,0,44008,3251,3132,3041,2922,2831,3192,2982,1559,900,2500,2230,5,1,62368324,1896,8.42,0.30,12,0.18,361.00,10214.00,3425,20250102,-11.24,2340,20241210,29.91,3425,-11.24,20250102,2600,16.92,20250203,3425,-11.24,20250102,2340,29.91,20241210,0.99,Y,009580,2500,1559 억,,1331873,N,N,16727,N,00,N +20250423,120242,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3035,20,2,0.66,231896171,76806,8.42,3020,3040,3000,3915,2115,3015,3019.25,2.14,0,26047,3251,3132,3041,2922,2831,3192,2982,1559,900,2500,2230,5,1,62368324,1893,8.41,0.30,12,0.12,361.00,10214.00,3425,20250102,-11.39,2340,20241210,29.70,3425,-11.39,20250102,2600,16.73,20250203,3425,-11.39,20250102,2340,29.70,20241210,0.99,Y,009580,2500,1559 억,,1331873,N,N,16727,N,00,N +20250423,110243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3020,5,2,0.17,207885821,68894,7.55,3020,3040,3000,3915,2115,3015,3017.47,2.14,0,22232,3251,3132,3041,2922,2831,3192,2982,1559,900,2500,2230,5,1,62368324,1884,8.37,0.30,12,0.11,361.00,10214.00,3425,20250102,-11.82,2340,20241210,29.06,3425,-11.82,20250102,2600,16.15,20250203,3425,-11.82,20250102,2340,29.06,20241210,0.99,Y,009580,2500,1559 억,,1331873,N,N,16727,N,00,N +20250423,100243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3040,25,2,0.83,157429711,52222,5.72,3020,3040,3000,3915,2115,3015,3014.62,2.14,0,18882,3251,3132,3041,2922,2831,3192,2982,1559,900,2500,2230,5,1,62368324,1896,8.42,0.30,12,0.08,361.00,10214.00,3425,20250102,-11.24,2340,20241210,29.91,3425,-11.24,20250102,2600,16.92,20250203,3425,-11.24,20250102,2340,29.91,20241210,0.99,Y,009580,2500,1559 억,,1331873,N,N,16727,N,00,N +20250423,090244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3005,-10,5,-0.33,19237860,6376,0.70,3020,3030,3005,3915,2115,3015,3017.24,2.14,0,713,3251,3132,3041,2922,2831,3192,2982,1559,900,2500,2230,5,1,62368324,1874,8.32,0.29,12,0.01,361.00,10214.00,3425,20250102,-12.26,2340,20241210,28.42,3425,-12.26,20250102,2600,15.58,20250203,3425,-12.26,20250102,2340,28.42,20241210,0.99,Y,009580,2500,1559 억,,1331873,N,N,16727,N,00,N 20250422,160237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3015,45,2,1.52,2764409554,898746,1183.64,2965,3160,2950,3860,2080,2970,3075.85,2.19,0,-32819,3063,3016,2988,2941,2913,3002,2927,1559,890,2500,2190,5,1,62368324,1880,8.35,0.30,12,1.44,361.00,10214.00,3425,20250102,-11.97,2340,20241210,28.85,3425,-11.97,20250102,2600,15.96,20250203,3425,-11.97,20250102,2340,28.85,20241210,0.99,Y,009580,2500,1559 억,,1366973,N,N,16727,N,00,N 20250422,150241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3005,35,2,1.18,2727368489,886441,1167.43,2965,3160,2950,3860,2080,2970,3076.76,2.19,0,-34147,3063,3016,2988,2941,2913,3002,2927,1559,890,2500,2190,5,1,62368324,1874,8.32,0.29,12,1.42,361.00,10214.00,3425,20250102,-12.26,2340,20241210,28.42,3425,-12.26,20250102,2600,15.58,20250203,3425,-12.26,20250102,2340,28.42,20241210,0.99,Y,009580,2500,1559 억,,1366973,N,N,4567,N,00,N 20250422,140241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3005,35,2,1.18,2679588534,870559,1146.51,2965,3160,2950,3860,2080,2970,3078.01,2.19,0,-38154,3063,3016,2988,2941,2913,3002,2927,1559,890,2500,2190,5,1,62368324,1874,8.32,0.29,12,1.40,361.00,10214.00,3425,20250102,-12.26,2340,20241210,28.42,3425,-12.26,20250102,2600,15.58,20250203,3425,-12.26,20250102,2340,28.42,20241210,0.99,Y,009580,2500,1559 억,,1366973,N,N,4567,N,00,N diff --git a/009620/price/prices-20250401.csv b/009620/price/prices-20250401.csv index 3e81a7dfdbf3..a80afd15369e 100644 --- a/009620/price/prices-20250401.csv +++ b/009620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-90,5,-3.24,596493661,217894,51.04,2780,2845,2660,3610,1950,2780,2737.34,2.25,0,6111,3083,2931,2793,2641,2503,2862,2572,16,830,100,1660,5,1,16386091,441,-1.48,11.21,12,1.33,-1822.00,240.00,3966,20240412,-32.17,1200,20241206,124.17,3620,-25.69,20250414,1849,45.48,20250324,3620,-25.69,20250414,231,1064.50,20241119,0.05,Y,009620,100,16 억,,368492,N,N,4368,N,00,N +20250423,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2695,-85,5,-3.06,555257254,202527,47.44,2780,2845,2665,3610,1950,2780,2741.46,2.25,0,4412,3083,2931,2793,2641,2503,2862,2572,16,830,100,1660,5,1,16386091,442,-1.48,11.23,12,1.24,-1822.00,240.00,3966,20240412,-32.05,1200,20241206,124.58,3620,-25.55,20250414,1849,45.75,20250324,3620,-25.55,20250414,231,1066.67,20241119,0.05,Y,009620,100,16 억,,368492,N,N,5314,N,00,N +20250423,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2725,-55,5,-1.98,406810499,147447,34.54,2780,2845,2700,3610,1950,2780,2758.89,2.25,0,-4063,3083,2931,2793,2641,2503,2862,2572,16,830,100,1660,5,1,16386091,447,-1.50,11.35,12,0.90,-1822.00,240.00,3966,20240412,-31.29,1200,20241206,127.08,3620,-24.72,20250414,1849,47.38,20250324,3620,-24.72,20250414,231,1079.65,20241119,0.05,Y,009620,100,16 억,,368492,N,N,5314,N,00,N +20250423,130241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2755,-25,5,-0.90,362830434,131427,30.79,2780,2845,2700,3610,1950,2780,2760.55,2.25,0,-629,3083,2931,2793,2641,2503,2862,2572,16,830,100,1660,5,1,16386091,451,-1.51,11.48,12,0.80,-1822.00,240.00,3966,20240412,-30.53,1200,20241206,129.58,3620,-23.90,20250414,1849,49.00,20250324,3620,-23.90,20250414,231,1092.64,20241119,0.05,Y,009620,100,16 억,,368492,N,N,5314,N,00,N +20250423,120242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,5,2,0.18,324563704,117514,27.53,2780,2845,2700,3610,1950,2780,2761.76,2.25,0,2669,3083,2931,2793,2641,2503,2862,2572,16,830,100,1660,5,1,16386091,456,-1.53,11.60,12,0.72,-1822.00,240.00,3966,20240412,-29.78,1200,20241206,132.08,3620,-23.07,20250414,1849,50.62,20250324,3620,-23.07,20250414,231,1105.63,20241119,0.05,Y,009620,100,16 억,,368492,N,N,5314,N,00,N +20250423,110243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2775,-5,5,-0.18,302997156,109741,25.71,2780,2845,2700,3610,1950,2780,2760.85,2.25,0,6726,3083,2931,2793,2641,2503,2862,2572,16,830,100,1660,5,1,16386091,455,-1.52,11.56,12,0.67,-1822.00,240.00,3966,20240412,-30.03,1200,20241206,131.25,3620,-23.34,20250414,1849,50.08,20250324,3620,-23.34,20250414,231,1101.30,20241119,0.05,Y,009620,100,16 억,,368492,N,N,5314,N,00,N +20250423,100243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,0,3,0.00,256059204,92918,21.77,2780,2845,2700,3610,1950,2780,2755.49,2.25,0,5383,3083,2931,2793,2641,2503,2862,2572,16,830,100,1660,5,1,16386091,456,-1.53,11.58,12,0.57,-1822.00,240.00,3966,20240412,-29.90,1200,20241206,131.67,3620,-23.20,20250414,1849,50.35,20250324,3620,-23.20,20250414,231,1103.46,20241119,0.05,Y,009620,100,16 억,,368492,N,N,5314,N,00,N +20250423,090244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2720,-60,5,-2.16,33604785,12240,2.87,2780,2780,2700,3610,1950,2780,2742.42,2.25,0,2341,3083,2931,2793,2641,2503,2862,2572,16,830,100,1660,5,1,16386091,446,-1.49,11.33,12,0.07,-1822.00,240.00,3966,20240412,-31.42,1200,20241206,126.67,3620,-24.86,20250414,1849,47.11,20250324,3620,-24.86,20250414,231,1077.49,20241119,0.05,Y,009620,100,16 억,,368492,N,N,5314,N,00,N 20250422,160237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2780,-180,5,-6.08,1175324915,422472,108.52,2945,2945,2655,3845,2075,2960,2782.02,2.03,0,30897,3220,3090,2975,2845,2730,3032,2787,16,885,100,1770,5,1,16386091,456,-1.53,11.58,12,2.58,-1822.00,240.00,4922,20240411,-43.52,1200,20241206,131.67,3620,-23.20,20250414,1849,50.35,20250324,3620,-23.20,20250414,231,1103.46,20241119,0.02,Y,009620,100,16 억,,331891,N,N,5314,N,00,N 20250422,150241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2750,-210,5,-7.09,1026679746,368129,94.56,2945,2945,2655,3845,2075,2960,2788.91,2.03,0,30431,3220,3090,2975,2845,2730,3032,2787,16,885,100,1770,5,1,16386091,451,-1.51,11.46,12,2.25,-1822.00,240.00,4922,20240411,-44.13,1200,20241206,129.17,3620,-24.03,20250414,1849,48.73,20250324,3620,-24.03,20250414,231,1090.48,20241119,0.02,Y,009620,100,16 억,,331891,N,N,7433,N,00,N 20250422,140241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,-215,5,-7.26,916608496,328319,84.34,2945,2945,2655,3845,2075,2960,2791.82,2.03,0,37587,3220,3090,2975,2845,2730,3032,2787,16,885,100,1770,5,1,16386091,450,-1.51,11.44,12,2.00,-1822.00,240.00,4922,20240411,-44.23,1200,20241206,128.75,3620,-24.17,20250414,1849,48.46,20250324,3620,-24.17,20250414,231,1088.31,20241119,0.02,Y,009620,100,16 억,,331891,N,N,7433,N,00,N diff --git a/009680/price/prices-20250401.csv b/009680/price/prices-20250401.csv index b3e2988e010c..63220c507ad6 100644 --- a/009680/price/prices-20250401.csv +++ b/009680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160238,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9500,30,2,0.32,332789325,34989,133.21,9470,9550,9470,12310,6630,9470,9511.26,9.30,0,9227,9583,9526,9423,9366,9263,9555,9395,165,2840,500,7190,10,1,28050000,2665,9.68,0.64,12,0.12,981.00,14856.00,9580,20250312,-0.84,8050,20240416,18.01,9580,-0.84,20250312,8330,14.05,20250113,9580,-0.84,20250312,8120,17.00,20240805,0.24,Y,009680,500,165 억,,2607365,N,N,1471,N,00,N +20250423,150243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9490,20,2,0.21,322160235,33870,128.95,9470,9550,9470,12310,6630,9470,9511.67,9.30,0,9695,9583,9526,9423,9366,9263,9555,9395,165,2840,500,7190,10,1,28050000,2662,9.67,0.64,12,0.12,981.00,14856.00,9580,20250312,-0.94,8050,20240416,17.89,9580,-0.94,20250312,8330,13.93,20250113,9580,-0.94,20250312,8120,16.87,20240805,0.24,Y,009680,500,165 억,,2607365,N,N,3127,N,00,N +20250423,140243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9500,30,2,0.32,297010505,31223,118.87,9470,9550,9470,12310,6630,9470,9512.56,9.30,0,8430,9583,9526,9423,9366,9263,9555,9395,165,2840,500,7190,10,1,28050000,2665,9.68,0.64,12,0.11,981.00,14856.00,9580,20250312,-0.84,8050,20240416,18.01,9580,-0.84,20250312,8330,14.05,20250113,9580,-0.84,20250312,8120,17.00,20240805,0.24,Y,009680,500,165 억,,2607365,N,N,3127,N,00,N +20250423,130242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9480,10,2,0.11,281868665,29629,112.80,9470,9550,9470,12310,6630,9470,9513.27,9.30,0,8487,9583,9526,9423,9366,9263,9555,9395,165,2840,500,7190,10,1,28050000,2659,9.66,0.64,12,0.11,981.00,14856.00,9580,20250312,-1.04,8050,20240416,17.76,9580,-1.04,20250312,8330,13.81,20250113,9580,-1.04,20250312,8120,16.75,20240805,0.24,Y,009680,500,165 억,,2607365,N,N,3127,N,00,N +20250423,120242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9490,20,2,0.21,236637755,24860,94.64,9470,9550,9470,12310,6630,9470,9518.82,9.30,0,6110,9583,9526,9423,9366,9263,9555,9395,165,2840,500,7190,10,1,28050000,2662,9.67,0.64,12,0.09,981.00,14856.00,9580,20250312,-0.94,8050,20240416,17.89,9580,-0.94,20250312,8330,13.93,20250113,9580,-0.94,20250312,8120,16.87,20240805,0.24,Y,009680,500,165 억,,2607365,N,N,3127,N,00,N +20250423,110243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9550,80,2,0.84,199432625,20951,79.76,9470,9550,9470,12310,6630,9470,9519.00,9.30,0,6185,9583,9526,9423,9366,9263,9555,9395,165,2840,500,7190,10,1,28050000,2679,9.73,0.64,12,0.07,981.00,14856.00,9580,20250312,-0.31,8050,20240416,18.63,9580,-0.31,20250312,8330,14.65,20250113,9580,-0.31,20250312,8120,17.61,20240805,0.24,Y,009680,500,165 억,,2607365,N,N,3127,N,00,N +20250423,100243,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9530,60,2,0.63,145157230,15262,58.10,9470,9550,9470,12310,6630,9470,9511.02,9.30,0,5136,9583,9526,9423,9366,9263,9555,9395,165,2840,500,7190,10,1,28050000,2673,9.71,0.64,12,0.05,981.00,14856.00,9580,20250312,-0.52,8050,20240416,18.39,9580,-0.52,20250312,8330,14.41,20250113,9580,-0.52,20250312,8120,17.36,20240805,0.24,Y,009680,500,165 억,,2607365,N,N,3127,N,00,N +20250423,090245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9490,20,2,0.21,24313470,2562,9.75,9470,9500,9470,12310,6630,9470,9490.04,9.30,0,-422,9583,9526,9423,9366,9263,9555,9395,165,2840,500,7190,10,1,28050000,2662,9.67,0.64,12,0.01,981.00,14856.00,9580,20250312,-0.94,8050,20240416,17.89,9580,-0.94,20250312,8330,13.93,20250113,9580,-0.94,20250312,8120,16.87,20240805,0.24,Y,009680,500,165 억,,2607365,N,N,3127,N,00,N 20250422,160237,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9470,90,2,0.96,248186515,26263,149.11,9380,9480,9320,12190,6570,9380,9450.04,9.32,0,-1528,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2656,9.65,0.64,12,0.09,981.00,14856.00,9580,20250312,-1.15,8050,20240416,17.64,9580,-1.15,20250312,8330,13.69,20250113,9580,-1.15,20250312,8120,16.63,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,3127,N,00,N 20250422,150242,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9450,70,2,0.75,225497305,23864,135.49,9380,9480,9320,12190,6570,9380,9449.27,9.32,0,-1573,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2651,9.63,0.64,12,0.09,981.00,14856.00,9580,20250312,-1.36,8050,20240416,17.39,9580,-1.36,20250312,8330,13.45,20250113,9580,-1.36,20250312,8120,16.38,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N 20250422,140241,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9480,100,2,1.07,193545665,20487,116.32,9380,9480,9320,12190,6570,9380,9447.24,9.32,0,-55,9473,9426,9373,9326,9273,9430,9330,165,2810,500,7120,10,1,28050000,2659,9.66,0.64,12,0.07,981.00,14856.00,9580,20250312,-1.04,8050,20240416,17.76,9580,-1.04,20250312,8330,13.81,20250113,9580,-1.04,20250312,8120,16.75,20240422,0.25,Y,009680,500,165 억,,2613120,N,N,155,N,00,N diff --git a/009730/price/prices-20250401.csv b/009730/price/prices-20250401.csv index f75958072458..7577848505e9 100644 --- a/009730/price/prices-20250401.csv +++ b/009730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1069,0,3,0.00,695832192,652043,14.72,1069,1081,1051,1389,749,1069,1067.15,0.69,0,7794,1298,1183,1115,1000,932,1149,966,305,320,500,740,1,1,60940960,651,-3.33,1.13,12,1.07,-321.00,947.00,2650,20240821,-59.66,938,20241219,13.97,1400,-23.64,20250114,951,12.41,20250409,2650,-59.66,20240821,938,13.97,20241219,0.92,Y,009730,500,304 억,,419637,N,N,57107,N,00,N +20250423,150243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1075,6,2,0.56,655939203,614808,13.88,1069,1081,1051,1389,749,1069,1066.90,0.69,0,6600,1298,1183,1115,1000,932,1149,966,305,320,500,740,1,1,60940960,655,-3.35,1.14,12,1.01,-321.00,947.00,2650,20240821,-59.43,938,20241219,14.61,1400,-23.21,20250114,951,13.04,20250409,2650,-59.43,20240821,938,14.61,20241219,0.92,Y,009730,500,304 억,,419637,N,N,106865,N,00,N +20250423,140243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1070,1,2,0.09,576443619,540646,12.20,1069,1081,1051,1389,749,1069,1066.21,0.69,0,5611,1298,1183,1115,1000,932,1149,966,305,320,500,740,1,1,60940960,652,-3.33,1.13,12,0.89,-321.00,947.00,2650,20240821,-59.62,938,20241219,14.07,1400,-23.57,20250114,951,12.51,20250409,2650,-59.62,20240821,938,14.07,20241219,0.92,Y,009730,500,304 억,,419637,N,N,106865,N,00,N +20250423,130242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1067,-2,5,-0.19,546328149,512474,11.57,1069,1081,1051,1389,749,1069,1066.06,0.69,0,6349,1298,1183,1115,1000,932,1149,966,305,320,500,740,1,1,60940960,650,-3.32,1.13,12,0.84,-321.00,947.00,2650,20240821,-59.74,938,20241219,13.75,1400,-23.79,20250114,951,12.20,20250409,2650,-59.74,20240821,938,13.75,20241219,0.92,Y,009730,500,304 억,,419637,N,N,106865,N,00,N +20250423,120243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1070,1,2,0.09,489050680,459015,10.36,1069,1081,1051,1389,749,1069,1065.43,0.69,0,11316,1298,1183,1115,1000,932,1149,966,305,320,500,740,1,1,60940960,652,-3.33,1.13,12,0.75,-321.00,947.00,2650,20240821,-59.62,938,20241219,14.07,1400,-23.57,20250114,951,12.51,20250409,2650,-59.62,20240821,938,14.07,20241219,0.92,Y,009730,500,304 억,,419637,N,N,106865,N,00,N +20250423,110243,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1071,2,2,0.19,441226758,414347,9.35,1069,1081,1051,1389,749,1069,1064.87,0.69,0,829,1298,1183,1115,1000,932,1149,966,305,320,500,740,1,1,60940960,653,-3.34,1.13,12,0.68,-321.00,947.00,2650,20240821,-59.58,938,20241219,14.18,1400,-23.50,20250114,951,12.62,20250409,2650,-59.58,20240821,938,14.18,20241219,0.92,Y,009730,500,304 억,,419637,N,N,106865,N,00,N +20250423,100244,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1059,-10,5,-0.94,273230720,257094,5.80,1069,1081,1051,1389,749,1069,1062.75,0.69,0,6028,1298,1183,1115,1000,932,1149,966,305,320,500,740,1,1,60940960,645,-3.30,1.12,12,0.42,-321.00,947.00,2650,20240821,-60.04,938,20241219,12.90,1400,-24.36,20250114,951,11.36,20250409,2650,-60.04,20240821,938,12.90,20241219,0.92,Y,009730,500,304 억,,419637,N,N,106865,N,00,N +20250423,090245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1064,-5,5,-0.47,40818776,38318,0.86,1069,1073,1056,1389,749,1069,1065.20,0.69,0,7930,1298,1183,1115,1000,932,1149,966,305,320,500,740,1,1,60940960,648,-3.31,1.12,12,0.06,-321.00,947.00,2650,20240821,-59.85,938,20241219,13.43,1400,-24.00,20250114,951,11.88,20250409,2650,-59.85,20240821,938,13.43,20241219,0.92,Y,009730,500,304 억,,419637,N,N,106865,N,00,N 20250422,160238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1069,-37,5,-3.35,4938632806,4405267,350.89,1125,1230,1047,1437,775,1106,1121.11,1.58,0,-544749,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,651,-3.33,1.13,12,7.23,-321.00,947.00,2650,20240821,-59.66,938,20241219,13.97,1400,-23.64,20250114,951,12.41,20250409,2650,-59.66,20240821,938,13.97,20241219,0.93,Y,009730,500,304 억,,962021,N,N,106865,N,00,N 20250422,150242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1073,-33,5,-2.98,4838693197,4311660,343.43,1125,1230,1047,1437,775,1106,1122.23,1.58,0,-540444,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,654,-3.34,1.13,12,7.08,-321.00,947.00,2650,20240821,-59.51,938,20241219,14.39,1400,-23.36,20250114,951,12.83,20250409,2650,-59.51,20240821,938,14.39,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N 20250422,140242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1077,-29,5,-2.62,4690593646,4173462,332.42,1125,1230,1047,1437,775,1106,1123.91,1.58,0,-533852,1189,1147,1115,1073,1041,1131,1057,305,331,500,770,1,1,60940960,656,-3.36,1.14,12,6.85,-321.00,947.00,2650,20240821,-59.36,938,20241219,14.82,1400,-23.07,20250114,951,13.25,20250409,2650,-59.36,20240821,938,14.82,20241219,0.93,Y,009730,500,304 억,,962021,N,N,12003,N,00,N diff --git a/009770/price/prices-20250401.csv b/009770/price/prices-20250401.csv index 6ff533341dbf..79b6edb0692e 100644 --- a/009770/price/prices-20250401.csv +++ b/009770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26100,0,3,0.00,42144200,1615,48.59,26200,26200,26000,33900,18300,26100,26095.48,3.95,0,177,26400,26250,26050,25900,25700,26325,25975,125,7800,5000,19310,50,1,2499971,652,1.72,0.25,12,0.06,15182.00,103335.00,28000,20241125,-6.79,24450,20240417,6.75,27050,-3.51,20250313,24700,5.67,20250327,28000,-6.79,20241125,24550,6.31,20241115,0.00,Y,009770,5000,124 억,,98689,N,N,5,N,00,N +20250423,150243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26100,0,3,0.00,32769600,1255,37.76,26200,26200,26000,33900,18300,26100,26111.24,3.95,0,166,26400,26250,26050,25900,25700,26325,25975,125,7800,5000,19310,50,1,2499971,652,1.72,0.25,12,0.05,15182.00,103335.00,28000,20241125,-6.79,24450,20240417,6.75,27050,-3.51,20250313,24700,5.67,20250327,28000,-6.79,20241125,24550,6.31,20241115,0.00,Y,009770,5000,124 억,,98689,N,N,26,N,00,N +20250423,140243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,50,2,0.19,27015000,1035,31.14,26200,26200,26000,33900,18300,26100,26101.45,3.95,0,102,26400,26250,26050,25900,25700,26325,25975,125,7800,5000,19310,50,1,2499971,654,1.72,0.25,12,0.04,15182.00,103335.00,28000,20241125,-6.61,24450,20240417,6.95,27050,-3.33,20250313,24700,5.87,20250327,28000,-6.61,20241125,24550,6.52,20241115,0.00,Y,009770,5000,124 억,,98689,N,N,26,N,00,N +20250423,130242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26150,50,2,0.19,24373850,934,28.10,26200,26200,26000,33900,18300,26100,26096.20,3.95,0,102,26400,26250,26050,25900,25700,26325,25975,125,7800,5000,19310,50,1,2499971,654,1.72,0.25,12,0.04,15182.00,103335.00,28000,20241125,-6.61,24450,20240417,6.95,27050,-3.33,20250313,24700,5.87,20250327,28000,-6.61,20241125,24550,6.52,20241115,0.00,Y,009770,5000,124 억,,98689,N,N,26,N,00,N +20250423,120243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,100,2,0.38,23042700,883,26.56,26200,26200,26000,33900,18300,26100,26095.92,3.95,0,100,26400,26250,26050,25900,25700,26325,25975,125,7800,5000,19310,50,1,2499971,655,1.73,0.25,12,0.04,15182.00,103335.00,28000,20241125,-6.43,24450,20240417,7.16,27050,-3.14,20250313,24700,6.07,20250327,28000,-6.43,20241125,24550,6.72,20241115,0.00,Y,009770,5000,124 억,,98689,N,N,26,N,00,N +20250423,110244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26000,-100,5,-0.38,10958400,420,12.64,26200,26200,26000,33900,18300,26100,26091.43,3.95,0,-4,26400,26250,26050,25900,25700,26325,25975,125,7800,5000,19310,50,1,2499971,650,1.71,0.25,12,0.02,15182.00,103335.00,28000,20241125,-7.14,24450,20240417,6.34,27050,-3.88,20250313,24700,5.26,20250327,28000,-7.14,20241125,24550,5.91,20241115,0.00,Y,009770,5000,124 억,,98689,N,N,26,N,00,N +20250423,100244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,100,2,0.38,2667950,102,3.07,26200,26200,26150,33900,18300,26100,26156.37,3.95,0,-10,26400,26250,26050,25900,25700,26325,25975,125,7800,5000,19310,50,1,2499971,655,1.73,0.25,12,0.00,15182.00,103335.00,28000,20241125,-6.43,24450,20240417,7.16,27050,-3.14,20250313,24700,6.07,20250327,28000,-6.43,20241125,24550,6.72,20241115,0.00,Y,009770,5000,124 억,,98689,N,N,26,N,00,N +20250423,090245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26200,100,2,0.38,26200,1,0.03,26200,26200,26200,33900,18300,26100,26200.00,3.95,0,0,26400,26250,26050,25900,25700,26325,25975,125,7800,5000,19310,50,1,2499971,655,1.73,0.25,12,0.00,15182.00,103335.00,28000,20241125,-6.43,24450,20240417,7.16,27050,-3.14,20250313,24700,6.07,20250327,28000,-6.43,20241125,24550,6.72,20241115,0.00,Y,009770,5000,124 억,,98689,N,N,26,N,00,N 20250422,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26100,0,3,0.00,86778800,3324,172.14,25850,26200,25850,33900,18300,26100,26106.74,3.95,0,30,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,652,1.72,0.25,12,0.13,15182.00,103335.00,28000,20241125,-6.79,24450,20240417,6.75,27050,-3.51,20250313,24700,5.67,20250327,28000,-6.79,20241125,24550,6.31,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,26,N,00,N 20250422,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26050,-50,5,-0.19,83308850,3191,165.25,25850,26200,25850,33900,18300,26100,26107.44,3.95,0,56,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,651,1.72,0.25,12,0.13,15182.00,103335.00,28000,20241125,-6.96,24450,20240417,6.54,27050,-3.70,20250313,24700,5.47,20250327,28000,-6.96,20241125,24550,6.11,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N 20250422,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,26100,0,3,0.00,64682850,2476,128.22,25850,26200,25850,33900,18300,26100,26123.93,3.95,0,45,26266,26182,26066,25982,25866,26200,26000,125,7800,5000,19310,50,1,2499971,652,1.72,0.25,12,0.10,15182.00,103335.00,28000,20241125,-6.79,24450,20240417,6.75,27050,-3.51,20250313,24700,5.67,20250327,28000,-6.79,20241125,24550,6.31,20241115,0.00,Y,009770,5000,124 억,,98659,N,N,2,N,00,N diff --git a/009780/price/prices-20250401.csv b/009780/price/prices-20250401.csv index 20d0ca361616..f8b003171663 100644 --- a/009780/price/prices-20250401.csv +++ b/009780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,30,2,0.48,15274380380,2298559,1661.18,6500,7140,6250,8090,4370,6230,6645.44,4.43,0,-75592,6376,6302,6226,6152,6076,6340,6190,88,1860,500,3980,10,1,17600000,1102,5.06,0.65,12,13.06,1237.00,9635.00,7960,20240617,-21.36,4850,20240805,29.07,7140,-12.32,20250423,5260,19.01,20250203,7960,-21.36,20240617,4850,29.07,20240805,0.79,Y,009780,500,88 억,,779919,N,N,5864,N,00,N +20250423,150243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6330,100,2,1.61,14999648285,2254851,1629.59,6500,7140,6250,8090,4370,6230,6652.17,4.43,0,-88963,6376,6302,6226,6152,6076,6340,6190,88,1860,500,3980,10,1,17600000,1114,5.12,0.66,12,12.81,1237.00,9635.00,7960,20240617,-20.48,4850,20240805,30.52,7140,-11.34,20250423,5260,20.34,20250203,7960,-20.48,20240617,4850,30.52,20240805,0.79,Y,009780,500,88 억,,779919,N,N,987,N,00,N +20250423,140244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6350,120,2,1.93,14807723415,2224530,1607.68,6500,7140,6250,8090,4370,6230,6656.56,4.43,0,-99112,6376,6302,6226,6152,6076,6340,6190,88,1860,500,3980,10,1,17600000,1118,5.13,0.66,12,12.64,1237.00,9635.00,7960,20240617,-20.23,4850,20240805,30.93,7140,-11.06,20250423,5260,20.72,20250203,7960,-20.23,20240617,4850,30.93,20240805,0.79,Y,009780,500,88 억,,779919,N,N,987,N,00,N +20250423,130243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6390,160,2,2.57,14341794105,2151868,1555.17,6500,7140,6250,8090,4370,6230,6664.81,4.43,0,-123622,6376,6302,6226,6152,6076,6340,6190,88,1860,500,3980,10,1,17600000,1125,5.17,0.66,12,12.23,1237.00,9635.00,7960,20240617,-19.72,4850,20240805,31.75,7140,-10.50,20250423,5260,21.48,20250203,7960,-19.72,20240617,4850,31.75,20240805,0.79,Y,009780,500,88 억,,779919,N,N,987,N,00,N +20250423,120243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6330,100,2,1.61,14131720665,2118810,1531.28,6500,7140,6250,8090,4370,6230,6669.65,4.43,0,-133733,6376,6302,6226,6152,6076,6340,6190,88,1860,500,3980,10,1,17600000,1114,5.12,0.66,12,12.04,1237.00,9635.00,7960,20240617,-20.48,4850,20240805,30.52,7140,-11.34,20250423,5260,20.34,20250203,7960,-20.48,20240617,4850,30.52,20240805,0.79,Y,009780,500,88 억,,779919,N,N,987,N,00,N +20250423,110244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6400,170,2,2.73,13943043225,2089155,1509.84,6500,7140,6250,8090,4370,6230,6674.01,4.43,0,-136330,6376,6302,6226,6152,6076,6340,6190,88,1860,500,3980,10,1,17600000,1126,5.17,0.66,12,11.87,1237.00,9635.00,7960,20240617,-19.60,4850,20240805,31.96,7140,-10.36,20250423,5260,21.67,20250203,7960,-19.60,20240617,4850,31.96,20240805,0.79,Y,009780,500,88 억,,779919,N,N,987,N,00,N +20250423,100244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6670,440,2,7.06,5446632950,823528,595.17,6500,6840,6330,8090,4370,6230,6613.78,4.43,0,-60023,6376,6302,6226,6152,6076,6340,6190,88,1860,500,3980,10,1,17600000,1174,5.39,0.69,12,4.68,1237.00,9635.00,7960,20240617,-16.21,4850,20240805,37.53,6840,-2.49,20250423,5260,26.81,20250203,7960,-16.21,20240617,4850,37.53,20240805,0.79,Y,009780,500,88 억,,779919,N,N,987,N,00,N +20250423,090246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6750,520,2,8.35,1431891590,217084,156.89,6500,6840,6330,8090,4370,6230,6596.03,4.43,0,-21873,6376,6302,6226,6152,6076,6340,6190,88,1860,500,3980,10,1,17600000,1188,5.46,0.70,12,1.23,1237.00,9635.00,7960,20240617,-15.20,4850,20240805,39.18,6840,-1.32,20250423,5260,28.33,20250203,7960,-15.20,20240617,4850,39.18,20240805,0.79,Y,009780,500,88 억,,779919,N,N,987,N,00,N 20250422,160238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6230,80,2,1.30,793549910,127384,298.17,6150,6300,6150,7990,4310,6150,6229.79,4.49,0,-9878,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1096,5.04,0.65,12,0.72,1237.00,9635.00,7960,20240617,-21.73,4850,20240805,28.45,6400,-2.66,20250218,5260,18.44,20250203,7960,-21.73,20240617,4850,28.45,20240805,0.79,Y,009780,500,88 억,,789658,N,N,987,N,00,N 20250422,150242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6200,50,2,0.81,696110480,111627,261.29,6150,6300,6150,7990,4310,6150,6236.30,4.49,0,-10150,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1091,5.01,0.64,12,0.63,1237.00,9635.00,7960,20240617,-22.11,4850,20240805,27.84,6400,-3.12,20250218,5260,17.87,20250203,7960,-22.11,20240617,4850,27.84,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N 20250422,140242,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6190,40,2,0.65,651752260,104465,244.52,6150,6300,6150,7990,4310,6150,6239.24,4.49,0,-11237,6290,6220,6120,6050,5950,6255,6085,88,1840,500,3930,10,1,17600000,1089,5.00,0.64,12,0.59,1237.00,9635.00,7960,20240617,-22.24,4850,20240805,27.63,6400,-3.28,20250218,5260,17.68,20250203,7960,-22.24,20240617,4850,27.63,20240805,0.79,Y,009780,500,88 억,,789658,N,N,29,N,00,N diff --git a/009810/price/prices-20250401.csv b/009810/price/prices-20250401.csv index caf0eafb7d1c..42d50fd8b3b8 100644 --- a/009810/price/prices-20250401.csv +++ b/009810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,1,2,0.33,49620917,161358,86.57,305,310,305,396,214,305,307.52,2.08,0,-23393,313,309,305,301,297,307,299,152,91,100,180,1,1,151887500,465,-34.00,0.63,12,0.11,-9.00,484.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,295,3.73,20250408,1315,-76.73,20240620,295,3.73,20241115,0.00,Y,009810,100,151 억,,3161210,N,N,3786,N,00,N +20250423,150244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,4,2,1.31,41034331,133378,71.56,305,310,305,396,214,305,307.65,2.08,0,-14541,313,309,305,301,297,307,299,152,91,100,180,1,1,151887500,469,-34.33,0.64,12,0.09,-9.00,484.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,295,4.75,20250408,1315,-76.50,20240620,295,4.75,20241115,0.00,Y,009810,100,151 억,,3161210,N,N,4594,N,00,N +20250423,140244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,4,2,1.31,39307704,127770,68.55,305,310,305,396,214,305,307.64,2.08,0,-12034,313,309,305,301,297,307,299,152,91,100,180,1,1,151887500,469,-34.33,0.64,12,0.08,-9.00,484.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,295,4.75,20250408,1315,-76.50,20240620,295,4.75,20241115,0.00,Y,009810,100,151 억,,3161210,N,N,4594,N,00,N +20250423,130243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,3,2,0.98,25401732,82729,44.39,305,310,305,396,214,305,307.05,2.08,0,-7424,313,309,305,301,297,307,299,152,91,100,180,1,1,151887500,468,-34.22,0.64,12,0.05,-9.00,484.00,1315,20240620,-76.58,295,20241115,4.41,425,-27.53,20250113,295,4.41,20250408,1315,-76.58,20240620,295,4.41,20241115,0.00,Y,009810,100,151 억,,3161210,N,N,4594,N,00,N +20250423,120244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,2,2,0.66,21051424,68560,36.78,305,310,305,396,214,305,307.05,2.08,0,-4908,313,309,305,301,297,307,299,152,91,100,180,1,1,151887500,466,-34.11,0.63,12,0.05,-9.00,484.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,295,4.07,20250408,1315,-76.65,20240620,295,4.07,20241115,0.00,Y,009810,100,151 억,,3161210,N,N,4594,N,00,N +20250423,110244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,4,2,1.31,15818530,51479,27.62,305,310,305,396,214,305,307.28,2.08,0,-2580,313,309,305,301,297,307,299,152,91,100,180,1,1,151887500,469,-34.33,0.64,12,0.03,-9.00,484.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,295,4.75,20250408,1315,-76.50,20240620,295,4.75,20241115,0.00,Y,009810,100,151 억,,3161210,N,N,4594,N,00,N +20250423,100244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,4,2,1.31,11916282,38827,20.83,305,309,305,396,214,305,306.91,2.08,0,-1171,313,309,305,301,297,307,299,152,91,100,180,1,1,151887500,469,-34.33,0.64,12,0.03,-9.00,484.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,295,4.75,20250408,1315,-76.50,20240620,295,4.75,20241115,0.00,Y,009810,100,151 억,,3161210,N,N,4594,N,00,N +20250423,090246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,2,2,0.66,2356621,7698,4.13,305,308,305,396,214,305,306.13,2.08,0,-621,313,309,305,301,297,307,299,152,91,100,180,1,1,151887500,466,-34.11,0.63,12,0.01,-9.00,484.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,295,4.07,20250408,1315,-76.65,20240620,295,4.07,20241115,0.00,Y,009810,100,151 억,,3161210,N,N,4594,N,00,N 20250422,160238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-2,5,-0.65,56631938,186301,111.30,307,309,301,399,215,307,303.98,2.09,0,-7050,318,312,309,303,300,311,302,152,92,100,180,1,1,151887500,463,-33.89,0.63,12,0.12,-9.00,484.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,295,3.39,20250408,1315,-76.81,20240620,295,3.39,20241115,0.00,Y,009810,100,151 억,,3168260,N,N,4594,N,00,N 20250422,150243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-2,5,-0.65,53615348,176383,105.37,307,309,301,399,215,307,303.97,2.09,0,-6139,318,312,309,303,300,311,302,152,92,100,180,1,1,151887500,463,-33.89,0.63,12,0.12,-9.00,484.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,295,3.39,20250408,1315,-76.81,20240620,295,3.39,20241115,0.00,Y,009810,100,151 억,,3168260,N,N,2841,N,00,N 20250422,140242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-3,5,-0.98,42156093,138607,82.81,307,309,301,399,215,307,304.14,2.09,0,-3507,318,312,309,303,300,311,302,152,92,100,180,1,1,151887500,462,-33.78,0.63,12,0.09,-9.00,484.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,295,3.05,20250408,1315,-76.88,20240620,295,3.05,20241115,0.00,Y,009810,100,151 억,,3168260,N,N,2841,N,00,N diff --git a/009830/price/prices-20250401.csv b/009830/price/prices-20250401.csv index e6bbb8f73f85..42254a39b2e4 100644 --- a/009830/price/prices-20250401.csv +++ b/009830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23950,300,2,1.27,80856543700,3292499,105.78,25050,25350,23900,30700,16600,23650,24559.50,13.42,0,-345368,24983,24316,23633,22966,22283,23975,22625,8757,7050,5000,17020,50,1,171892536,41168,-2.98,0.44,12,1.92,-8050.00,54793.00,34550,20240528,-30.68,14860,20241209,61.17,25350,-5.52,20250423,16020,49.50,20250102,34550,-30.68,20240528,14860,61.17,20241209,1.97,Y,009830,5000,8756 억,,23063663,N,N,335052,N,00,N +20250423,150244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,24100,450,2,1.90,74831398725,3041223,97.71,25050,25350,24000,30700,16600,23650,24605.69,13.42,0,-405551,24983,24316,23633,22966,22283,23975,22625,8757,7050,5000,17020,50,1,171892536,41426,-2.99,0.44,12,1.77,-8050.00,54793.00,34550,20240528,-30.25,14860,20241209,62.18,25350,-4.93,20250423,16020,50.44,20250102,34550,-30.25,20240528,14860,62.18,20241209,1.97,Y,009830,5000,8756 억,,23063663,N,N,393932,N,00,N +20250423,140244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,24200,550,2,2.33,69823351400,2833343,91.03,25050,25350,24050,30700,16600,23650,24643.45,13.42,0,-377384,24983,24316,23633,22966,22283,23975,22625,8757,7050,5000,17020,50,1,171892536,41598,-3.01,0.44,12,1.65,-8050.00,54793.00,34550,20240528,-29.96,14860,20241209,62.85,25350,-4.54,20250423,16020,51.06,20250102,34550,-29.96,20240528,14860,62.85,20241209,1.97,Y,009830,5000,8756 억,,23063663,N,N,393932,N,00,N +20250423,130243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,24250,600,2,2.54,64958270125,2632199,84.57,25050,25350,24050,30700,16600,23650,24678.33,13.42,0,-308749,24983,24316,23633,22966,22283,23975,22625,8757,7050,5000,17020,50,1,171892536,41684,-3.01,0.44,12,1.53,-8050.00,54793.00,34550,20240528,-29.81,14860,20241209,63.19,25350,-4.34,20250423,16020,51.37,20250102,34550,-29.81,20240528,14860,63.19,20241209,1.97,Y,009830,5000,8756 억,,23063663,N,N,393932,N,00,N +20250423,120244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,24400,750,2,3.17,61545036925,2491876,80.06,25050,25350,24050,30700,16600,23650,24698.27,13.42,0,-257067,24983,24316,23633,22966,22283,23975,22625,8757,7050,5000,17020,50,1,171892536,41942,-3.03,0.45,12,1.45,-8050.00,54793.00,34550,20240528,-29.38,14860,20241209,64.20,25350,-3.75,20250423,16020,52.31,20250102,34550,-29.38,20240528,14860,64.20,20241209,1.97,Y,009830,5000,8756 억,,23063663,N,N,393932,N,00,N +20250423,110244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,24350,700,2,2.96,53674462150,2168389,69.67,25050,25350,24050,30700,16600,23650,24753.15,13.42,0,-243675,24983,24316,23633,22966,22283,23975,22625,8757,7050,5000,17020,50,1,171892536,41856,-3.02,0.44,12,1.26,-8050.00,54793.00,34550,20240528,-29.52,14860,20241209,63.86,25350,-3.94,20250423,16020,52.00,20250102,34550,-29.52,20240528,14860,63.86,20241209,1.97,Y,009830,5000,8756 억,,23063663,N,N,393932,N,00,N +20250423,100245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,24700,1050,2,4.44,43306411975,1742294,55.98,25050,25350,24400,30700,16600,23650,24855.97,13.42,0,-148294,24983,24316,23633,22966,22283,23975,22625,8757,7050,5000,17020,50,1,171892536,42457,-3.07,0.45,12,1.01,-8050.00,54793.00,34550,20240528,-28.51,14860,20241209,66.22,25350,-2.56,20250423,16020,54.18,20250102,34550,-28.51,20240528,14860,66.22,20241209,1.97,Y,009830,5000,8756 억,,23063663,N,N,393932,N,00,N +20250423,090246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,24800,1150,2,4.86,7561139575,302793,9.73,25050,25100,24750,30700,16600,23650,24971.32,13.42,0,-118384,24983,24316,23633,22966,22283,23975,22625,8757,7050,5000,17020,50,1,171892536,42629,-3.08,0.45,12,0.18,-8050.00,54793.00,34550,20240528,-28.22,14860,20241209,66.89,25100,-1.20,20250423,16020,54.81,20250102,34550,-28.22,20240528,14860,66.89,20241209,1.97,Y,009830,5000,8756 억,,23063663,N,N,393932,N,00,N 20250422,160239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,150,2,0.64,73537817050,3112489,74.88,24100,24300,22950,30550,16450,23500,23626.69,13.92,0,-771311,25133,24316,23333,22516,21533,24725,22925,8757,7050,5000,16920,50,1,171892536,40653,-2.94,0.43,12,1.81,-8050.00,54793.00,34550,20240528,-31.55,14860,20241209,59.15,24300,-2.67,20250422,16020,47.63,20250102,34550,-31.55,20240528,14860,59.15,20241209,1.97,Y,009830,5000,8756 억,,23931844,N,N,393932,N,00,N 20250422,150243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,150,2,0.64,66783442375,2826981,68.01,24100,24300,22950,30550,16450,23500,23623.59,13.92,0,-647643,25133,24316,23333,22516,21533,24725,22925,8757,7050,5000,16920,50,1,171892536,40653,-2.94,0.43,12,1.64,-8050.00,54793.00,34550,20240528,-31.55,14860,20241209,59.15,24300,-2.67,20250422,16020,47.63,20250102,34550,-31.55,20240528,14860,59.15,20241209,1.97,Y,009830,5000,8756 억,,23931844,N,N,233713,N,00,N 20250422,140243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,23400,-100,5,-0.43,54864580175,2320944,55.84,24100,24300,22950,30550,16450,23500,23638.91,13.92,0,-472126,25133,24316,23333,22516,21533,24725,22925,8757,7050,5000,16920,50,1,171892536,40223,-2.91,0.43,12,1.35,-8050.00,54793.00,34550,20240528,-32.27,14860,20241209,57.47,24300,-3.70,20250422,16020,46.07,20250102,34550,-32.27,20240528,14860,57.47,20241209,1.97,Y,009830,5000,8756 억,,23931844,N,N,233713,N,00,N diff --git a/009900/price/prices-20250401.csv b/009900/price/prices-20250401.csv index 99a09d84f7c5..cf7234b80dcc 100644 --- a/009900/price/prices-20250401.csv +++ b/009900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160240,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7890,180,2,2.33,1078543750,137315,563.34,7790,7890,7790,10020,5400,7710,7854.52,6.96,0,64234,7870,7790,7710,7630,7550,7750,7590,262,2310,500,5240,10,1,52470133,4140,3.21,0.59,12,0.26,2460.00,13293.00,15600,20240613,-49.42,7110,20250409,10.97,11670,-32.39,20250116,7110,10.97,20250409,15600,-49.42,20240613,7110,10.97,20250409,1.75,Y,009900,500,262 억,,3651243,N,N,2468,N,00,N +20250423,150244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7860,150,2,1.95,991132890,126220,517.83,7790,7890,7790,10020,5400,7710,7852.42,6.96,0,58286,7870,7790,7710,7630,7550,7750,7590,262,2310,500,5240,10,1,52470133,4124,3.20,0.59,12,0.24,2460.00,13293.00,15600,20240613,-49.62,7110,20250409,10.55,11670,-32.65,20250116,7110,10.55,20250409,15600,-49.62,20240613,7110,10.55,20250409,1.75,Y,009900,500,262 억,,3651243,N,N,4304,N,00,N +20250423,140245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7870,160,2,2.08,858029145,109303,448.42,7790,7890,7790,10020,5400,7710,7850.01,6.96,0,48578,7870,7790,7710,7630,7550,7750,7590,262,2310,500,5240,10,1,52470133,4129,3.20,0.59,12,0.21,2460.00,13293.00,15600,20240613,-49.55,7110,20250409,10.69,11670,-32.56,20250116,7110,10.69,20250409,15600,-49.55,20240613,7110,10.69,20250409,1.75,Y,009900,500,262 억,,3651243,N,N,4304,N,00,N +20250423,130243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7860,150,2,1.95,718860995,91601,375.80,7790,7890,7790,10020,5400,7710,7847.74,6.96,0,38018,7870,7790,7710,7630,7550,7750,7590,262,2310,500,5240,10,1,52470133,4124,3.20,0.59,12,0.17,2460.00,13293.00,15600,20240613,-49.62,7110,20250409,10.55,11670,-32.65,20250116,7110,10.55,20250409,15600,-49.62,20240613,7110,10.55,20250409,1.75,Y,009900,500,262 억,,3651243,N,N,4304,N,00,N +20250423,120244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7860,150,2,1.95,580810675,74045,303.77,7790,7890,7790,10020,5400,7710,7844.02,6.96,0,26800,7870,7790,7710,7630,7550,7750,7590,262,2310,500,5240,10,1,52470133,4124,3.20,0.59,12,0.14,2460.00,13293.00,15600,20240613,-49.62,7110,20250409,10.55,11670,-32.65,20250116,7110,10.55,20250409,15600,-49.62,20240613,7110,10.55,20250409,1.75,Y,009900,500,262 억,,3651243,N,N,4304,N,00,N +20250423,110245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7850,140,2,1.82,470269515,59970,246.03,7790,7890,7790,10020,5400,7710,7841.75,6.96,0,18863,7870,7790,7710,7630,7550,7750,7590,262,2310,500,5240,10,1,52470133,4119,3.19,0.59,12,0.11,2460.00,13293.00,15600,20240613,-49.68,7110,20250409,10.41,11670,-32.73,20250116,7110,10.41,20250409,15600,-49.68,20240613,7110,10.41,20250409,1.75,Y,009900,500,262 억,,3651243,N,N,4304,N,00,N +20250423,100245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7820,110,2,1.43,354829850,45263,185.69,7790,7890,7790,10020,5400,7710,7839.29,6.96,0,12705,7870,7790,7710,7630,7550,7750,7590,262,2310,500,5240,10,1,52470133,4103,3.18,0.59,12,0.09,2460.00,13293.00,15600,20240613,-49.87,7110,20250409,9.99,11670,-32.99,20250116,7110,9.99,20250409,15600,-49.87,20240613,7110,9.99,20250409,1.75,Y,009900,500,262 억,,3651243,N,N,4304,N,00,N +20250423,090246,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7840,130,2,1.69,81639040,10439,42.83,7790,7870,7790,10020,5400,7710,7820.59,6.96,0,3200,7870,7790,7710,7630,7550,7750,7590,262,2310,500,5240,10,1,52470133,4114,3.19,0.59,12,0.02,2460.00,13293.00,15600,20240613,-49.74,7110,20250409,10.27,11670,-32.82,20250116,7110,10.27,20250409,15600,-49.74,20240613,7110,10.27,20250409,1.75,Y,009900,500,262 억,,3651243,N,N,4304,N,00,N 20250422,160239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7710,-20,5,-0.26,188065320,24375,51.63,7730,7790,7630,10040,5420,7730,7715.50,6.96,0,-1182,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4045,3.13,0.58,12,0.05,2460.00,13293.00,15600,20240613,-50.58,7110,20250409,8.44,11670,-33.93,20250116,7110,8.44,20250409,15600,-50.58,20240613,7110,8.44,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,4304,N,00,N 20250422,150243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7720,-10,5,-0.13,160329680,20779,44.01,7730,7790,7630,10040,5420,7730,7715.95,6.96,0,-1604,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4051,3.14,0.58,12,0.04,2460.00,13293.00,15600,20240613,-50.51,7110,20250409,8.58,11670,-33.85,20250116,7110,8.58,20250409,15600,-50.51,20240613,7110,8.58,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N 20250422,140243,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7700,-30,5,-0.39,141107230,18285,38.73,7730,7790,7630,10040,5420,7730,7717.10,6.96,0,-1689,7956,7842,7756,7642,7556,7800,7600,262,2310,500,5250,10,1,52470133,4040,3.13,0.58,12,0.03,2460.00,13293.00,15600,20240613,-50.64,7110,20250409,8.30,11670,-34.02,20250116,7110,8.30,20250409,15600,-50.64,20240613,7110,8.30,20250409,1.75,Y,009900,500,262 억,,3652847,N,N,3645,N,00,N diff --git a/009970/price/prices-20250401.csv b/009970/price/prices-20250401.csv index 735f421c3338..2dd74ef68c53 100644 --- a/009970/price/prices-20250401.csv +++ b/009970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93800,800,2,0.86,623643800,6670,64.64,94700,94700,92000,120900,65100,93000,93499.82,20.27,0,-2190,96133,94566,92733,91166,89333,93650,90250,68,27900,500,70680,100,1,13635592,12790,3.83,0.47,12,0.05,24492.00,199473.00,100700,20250318,-6.85,76000,20240807,23.42,100700,-6.85,20250318,79500,17.99,20250113,100700,-6.85,20250318,76000,23.42,20240807,0.00,Y,009970,500,68 억,,2763918,N,N,809,N,00,N +20250423,150245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93800,800,2,0.86,552472200,5911,57.29,94700,94700,92000,120900,65100,93000,93465.10,20.27,0,-1763,96133,94566,92733,91166,89333,93650,90250,68,27900,500,70680,100,1,13635592,12790,3.83,0.47,12,0.04,24492.00,199473.00,100700,20250318,-6.85,76000,20240807,23.42,100700,-6.85,20250318,79500,17.99,20250113,100700,-6.85,20250318,76000,23.42,20240807,0.00,Y,009970,500,68 억,,2763918,N,N,2312,N,00,N +20250423,140245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93600,600,2,0.65,414148800,4434,42.97,94700,94700,92000,120900,65100,93000,93402.98,20.27,0,-1406,96133,94566,92733,91166,89333,93650,90250,68,27900,500,70680,100,1,13635592,12763,3.82,0.47,12,0.03,24492.00,199473.00,100700,20250318,-7.05,76000,20240807,23.16,100700,-7.05,20250318,79500,17.74,20250113,100700,-7.05,20250318,76000,23.16,20240807,0.00,Y,009970,500,68 억,,2763918,N,N,2312,N,00,N +20250423,130244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93700,700,2,0.75,347615000,3722,36.07,94700,94700,92000,120900,65100,93000,93394.68,20.27,0,-1263,96133,94566,92733,91166,89333,93650,90250,68,27900,500,70680,100,1,13635592,12777,3.83,0.47,12,0.03,24492.00,199473.00,100700,20250318,-6.95,76000,20240807,23.29,100700,-6.95,20250318,79500,17.86,20250113,100700,-6.95,20250318,76000,23.29,20240807,0.00,Y,009970,500,68 억,,2763918,N,N,2312,N,00,N +20250423,120244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93700,700,2,0.75,269561600,2887,27.98,94700,94700,92000,120900,65100,93000,93370.83,20.27,0,-1126,96133,94566,92733,91166,89333,93650,90250,68,27900,500,70680,100,1,13635592,12777,3.83,0.47,12,0.02,24492.00,199473.00,100700,20250318,-6.95,76000,20240807,23.29,100700,-6.95,20250318,79500,17.86,20250113,100700,-6.95,20250318,76000,23.29,20240807,0.00,Y,009970,500,68 억,,2763918,N,N,2312,N,00,N +20250423,110245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93200,200,2,0.22,197423600,2115,20.50,94700,94700,92000,120900,65100,93000,93344.49,20.27,0,-801,96133,94566,92733,91166,89333,93650,90250,68,27900,500,70680,100,1,13635592,12708,3.81,0.47,12,0.02,24492.00,199473.00,100700,20250318,-7.45,76000,20240807,22.63,100700,-7.45,20250318,79500,17.23,20250113,100700,-7.45,20250318,76000,22.63,20240807,0.00,Y,009970,500,68 억,,2763918,N,N,2312,N,00,N +20250423,100245,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93500,500,2,0.54,128717700,1377,13.35,94700,94700,92000,120900,65100,93000,93476.91,20.27,0,-480,96133,94566,92733,91166,89333,93650,90250,68,27900,500,70680,100,1,13635592,12749,3.82,0.47,12,0.01,24492.00,199473.00,100700,20250318,-7.15,76000,20240807,23.03,100700,-7.15,20250318,79500,17.61,20250113,100700,-7.15,20250318,76000,23.03,20240807,0.00,Y,009970,500,68 억,,2763918,N,N,2312,N,00,N +20250423,090247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,94000,1000,2,1.08,7271400,77,0.75,94700,94700,93800,120900,65100,93000,94433.77,20.27,0,-25,96133,94566,92733,91166,89333,93650,90250,68,27900,500,70680,100,1,13635592,12817,3.84,0.47,12,0.00,24492.00,199473.00,100700,20250318,-6.65,76000,20240807,23.68,100700,-6.65,20250318,79500,18.24,20250113,100700,-6.65,20250318,76000,23.68,20240807,0.00,Y,009970,500,68 억,,2763918,N,N,2312,N,00,N 20250422,160239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93000,-100,5,-0.11,967079700,10318,172.89,93900,94300,90900,121000,65200,93100,93727.44,20.30,0,-2833,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12681,3.80,0.47,12,0.08,24492.00,199473.00,100700,20250318,-7.65,76000,20240807,22.37,100700,-7.65,20250318,79500,16.98,20250113,100700,-7.65,20250318,76000,22.37,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,2312,N,00,N 20250422,150243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93800,700,2,0.75,874873200,9329,156.32,93900,94300,90900,121000,65200,93100,93779.95,20.30,0,-2422,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12790,3.83,0.47,12,0.07,24492.00,199473.00,100700,20250318,-6.85,76000,20240807,23.42,100700,-6.85,20250318,79500,17.99,20250113,100700,-6.85,20250318,76000,23.42,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N 20250422,140243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93900,800,2,0.86,637098400,6796,113.87,93900,94300,90900,121000,65200,93100,93746.09,20.30,0,-1507,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12804,3.83,0.47,12,0.05,24492.00,199473.00,100700,20250318,-6.75,76000,20240807,23.55,100700,-6.75,20250318,79500,18.11,20250113,100700,-6.75,20250318,76000,23.55,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N diff --git a/010040/price/prices-20250401.csv b/010040/price/prices-20250401.csv index d0ff12024646..3a7691cc46dd 100644 --- a/010040/price/prices-20250401.csv +++ b/010040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,0,3,0.00,79214430,34091,102.72,2345,2350,2300,3040,1640,2340,2323.62,0.43,0,-470,2380,2360,2325,2305,2270,2370,2315,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.08,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2350,-0.43,20250423,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.40,Y,010040,500,205 억,,177637,N,N,48,N,00,N +20250423,150245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2330,-10,5,-0.43,71474215,30777,92.74,2345,2350,2300,3040,1640,2340,2322.33,0.43,0,-359,2380,2360,2325,2305,2270,2370,2315,205,700,500,1630,5,1,41067062,957,17.39,0.46,12,0.07,134.00,5084.00,3150,20240624,-26.03,1995,20241210,16.79,2350,-0.85,20250423,2030,14.78,20250210,3150,-26.03,20240624,1995,16.79,20241210,0.40,Y,010040,500,205 억,,177637,N,N,18,N,00,N +20250423,140245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2335,-5,5,-0.21,60078685,25865,77.94,2345,2350,2300,3040,1640,2340,2322.78,0.43,0,68,2380,2360,2325,2305,2270,2370,2315,205,700,500,1630,5,1,41067062,959,17.43,0.46,12,0.06,134.00,5084.00,3150,20240624,-25.87,1995,20241210,17.04,2350,-0.64,20250423,2030,15.02,20250210,3150,-25.87,20240624,1995,17.04,20241210,0.40,Y,010040,500,205 억,,177637,N,N,18,N,00,N +20250423,130244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,0,3,0.00,50362100,21666,65.28,2345,2350,2300,3040,1640,2340,2324.48,0.43,0,-339,2380,2360,2325,2305,2270,2370,2315,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.05,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2350,-0.43,20250423,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.40,Y,010040,500,205 억,,177637,N,N,18,N,00,N +20250423,120245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2330,-10,5,-0.43,32577070,13998,42.18,2345,2350,2300,3040,1640,2340,2327.27,0.43,0,-215,2380,2360,2325,2305,2270,2370,2315,205,700,500,1630,5,1,41067062,957,17.39,0.46,12,0.03,134.00,5084.00,3150,20240624,-26.03,1995,20241210,16.79,2350,-0.85,20250423,2030,14.78,20250210,3150,-26.03,20240624,1995,16.79,20241210,0.40,Y,010040,500,205 억,,177637,N,N,18,N,00,N +20250423,110245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,0,3,0.00,32026880,13762,41.47,2345,2350,2300,3040,1640,2340,2327.20,0.43,0,-215,2380,2360,2325,2305,2270,2370,2315,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.03,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2350,-0.43,20250423,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.40,Y,010040,500,205 억,,177637,N,N,18,N,00,N +20250423,100246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2330,-10,5,-0.43,26399430,11348,34.19,2345,2350,2300,3040,1640,2340,2326.35,0.43,0,-332,2380,2360,2325,2305,2270,2370,2315,205,700,500,1630,5,1,41067062,957,17.39,0.46,12,0.03,134.00,5084.00,3150,20240624,-26.03,1995,20241210,16.79,2350,-0.85,20250423,2030,14.78,20250210,3150,-26.03,20240624,1995,16.79,20241210,0.40,Y,010040,500,205 억,,177637,N,N,18,N,00,N +20250423,090247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2350,10,2,0.43,8208785,3509,10.57,2345,2350,2330,3040,1640,2340,2339.35,0.43,0,-69,2380,2360,2325,2305,2270,2370,2315,205,700,500,1630,5,1,41067062,965,17.54,0.46,12,0.01,134.00,5084.00,3150,20240624,-25.40,1995,20241210,17.79,2350,0.00,20250423,2030,15.76,20250210,3150,-25.40,20240624,1995,17.79,20241210,0.40,Y,010040,500,205 억,,177637,N,N,18,N,00,N 20250422,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,5,2,0.21,76784665,33172,50.34,2330,2345,2290,3035,1635,2335,2314.74,0.43,0,461,2378,2356,2313,2291,2248,2367,2302,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.08,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2345,-0.21,20250422,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.40,Y,010040,500,205 억,,177176,N,N,18,N,00,N 20250422,150244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,5,2,0.21,75635725,32681,49.59,2330,2345,2290,3035,1635,2335,2314.36,0.43,0,462,2378,2356,2313,2291,2248,2367,2302,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.08,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2345,-0.21,20250422,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.40,Y,010040,500,205 억,,177176,N,N,11,N,00,N 20250422,140243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2340,5,2,0.21,73164965,31625,47.99,2330,2345,2290,3035,1635,2335,2313.52,0.43,0,512,2378,2356,2313,2291,2248,2367,2302,205,700,500,1630,5,1,41067062,961,17.46,0.46,12,0.08,134.00,5084.00,3150,20240624,-25.71,1995,20241210,17.29,2345,-0.21,20250422,2030,15.27,20250210,3150,-25.71,20240624,1995,17.29,20241210,0.40,Y,010040,500,205 억,,177176,N,N,11,N,00,N diff --git a/010060/price/prices-20250401.csv b/010060/price/prices-20250401.csv index eaf325a1df1f..3ca14a027bf0 100644 --- a/010060/price/prices-20250401.csv +++ b/010060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67200,1300,2,1.97,6912590500,102077,82.07,68600,69200,67100,85600,46200,65900,67720.68,17.91,0,-9982,68233,67066,66033,64866,63833,66550,64350,1069,19700,5000,48760,100,1,18814917,12644,13.43,0.32,12,0.54,5005.00,209224.00,107300,20240523,-37.37,54900,20241209,22.40,87100,-22.85,20250310,57900,16.06,20250102,107300,-37.37,20240523,54900,22.40,20241209,1.13,Y,010060,5000,1068 억,,3369589,N,N,8419,N,00,N +20250423,150245,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67500,1600,2,2.43,6166153250,90986,73.15,68600,69200,67100,85600,46200,65900,67770.35,17.91,0,-7840,68233,67066,66033,64866,63833,66550,64350,1069,19700,5000,48760,100,1,18814917,12700,13.49,0.32,12,0.48,5005.00,209224.00,107300,20240523,-37.09,54900,20241209,22.95,87100,-22.50,20250310,57900,16.58,20250102,107300,-37.09,20240523,54900,22.95,20241209,1.13,Y,010060,5000,1068 억,,3369589,N,N,11459,N,00,N +20250423,140245,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67700,1800,2,2.73,5508689250,81253,65.32,68600,69200,67100,85600,46200,65900,67796.75,17.91,0,-5673,68233,67066,66033,64866,63833,66550,64350,1069,19700,5000,48760,100,1,18814917,12738,13.53,0.32,12,0.43,5005.00,209224.00,107300,20240523,-36.91,54900,20241209,23.32,87100,-22.27,20250310,57900,16.93,20250102,107300,-36.91,20240523,54900,23.32,20241209,1.13,Y,010060,5000,1068 억,,3369589,N,N,11459,N,00,N +20250423,130244,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67900,2000,2,3.03,4990630550,73611,59.18,68600,69200,67100,85600,46200,65900,67797.35,17.91,0,-5060,68233,67066,66033,64866,63833,66550,64350,1069,19700,5000,48760,100,1,18814917,12775,13.57,0.32,12,0.39,5005.00,209224.00,107300,20240523,-36.72,54900,20241209,23.68,87100,-22.04,20250310,57900,17.27,20250102,107300,-36.72,20240523,54900,23.68,20241209,1.13,Y,010060,5000,1068 억,,3369589,N,N,11459,N,00,N +20250423,120245,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68000,2100,2,3.19,4583587750,67619,54.36,68600,69200,67100,85600,46200,65900,67785.50,17.91,0,-4661,68233,67066,66033,64866,63833,66550,64350,1069,19700,5000,48760,100,1,18814917,12794,13.59,0.33,12,0.36,5005.00,209224.00,107300,20240523,-36.63,54900,20241209,23.86,87100,-21.93,20250310,57900,17.44,20250102,107300,-36.63,20240523,54900,23.86,20241209,1.13,Y,010060,5000,1068 억,,3369589,N,N,11459,N,00,N +20250423,110246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,1900,2,2.88,3881099550,57264,46.04,68600,69200,67100,85600,46200,65900,67775.56,17.91,0,-5229,68233,67066,66033,64866,63833,66550,64350,1069,19700,5000,48760,100,1,18814917,12757,13.55,0.32,12,0.30,5005.00,209224.00,107300,20240523,-36.81,54900,20241209,23.50,87100,-22.16,20250310,57900,17.10,20250102,107300,-36.81,20240523,54900,23.50,20241209,1.13,Y,010060,5000,1068 억,,3369589,N,N,11459,N,00,N +20250423,100246,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67200,1300,2,1.97,2907558850,42835,34.44,68600,69200,67100,85600,46200,65900,67878.11,17.91,0,-5295,68233,67066,66033,64866,63833,66550,64350,1069,19700,5000,48760,100,1,18814917,12644,13.43,0.32,12,0.23,5005.00,209224.00,107300,20240523,-37.37,54900,20241209,22.40,87100,-22.85,20250310,57900,16.06,20250102,107300,-37.37,20240523,54900,22.40,20241209,1.13,Y,010060,5000,1068 억,,3369589,N,N,11459,N,00,N +20250423,090247,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68100,2200,2,3.34,695234850,10148,8.16,68600,69200,68000,85600,46200,65900,68509.54,17.91,0,-632,68233,67066,66033,64866,63833,66550,64350,1069,19700,5000,48760,100,1,18814917,12813,13.61,0.33,12,0.05,5005.00,209224.00,107300,20240523,-36.53,54900,20241209,24.04,87100,-21.81,20250310,57900,17.62,20250102,107300,-36.53,20240523,54900,24.04,20241209,1.13,Y,010060,5000,1068 억,,3369589,N,N,11459,N,00,N 20250422,160240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65900,800,2,1.23,8205223350,124384,100.65,67100,67200,65000,84600,45600,65100,65966.89,18.09,0,-30142,70833,67966,65833,62966,60833,66900,61900,1069,19500,5000,48170,100,1,18814917,12399,13.17,0.31,12,0.66,5005.00,209224.00,107300,20240523,-38.58,54900,20241209,20.04,87100,-24.34,20250310,57900,13.82,20250102,107300,-38.58,20240523,54900,20.04,20241209,1.14,Y,010060,5000,1068 억,,3404350,N,N,11459,N,00,N 20250422,150244,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65900,800,2,1.23,7610922100,115388,93.37,67100,67200,65000,84600,45600,65100,65959.39,18.09,0,-28021,70833,67966,65833,62966,60833,66900,61900,1069,19500,5000,48170,100,1,18814917,12399,13.17,0.31,12,0.61,5005.00,209224.00,107300,20240523,-38.58,54900,20241209,20.04,87100,-24.34,20250310,57900,13.82,20250102,107300,-38.58,20240523,54900,20.04,20241209,1.14,Y,010060,5000,1068 억,,3404350,N,N,9388,N,00,N 20250422,140244,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65700,600,2,0.92,6213538200,94227,76.25,67100,67200,65000,84600,45600,65100,65942.23,18.09,0,-24185,70833,67966,65833,62966,60833,66900,61900,1069,19500,5000,48170,100,1,18814917,12361,13.13,0.31,12,0.50,5005.00,209224.00,107300,20240523,-38.77,54900,20241209,19.67,87100,-24.57,20250310,57900,13.47,20250102,107300,-38.77,20240523,54900,19.67,20241209,1.14,Y,010060,5000,1068 억,,3404350,N,N,9388,N,00,N diff --git a/010100/price/prices-20250401.csv b/010100/price/prices-20250401.csv index 4394e3160864..cf7053bafb39 100644 --- a/010100/price/prices-20250401.csv +++ b/010100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160241,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4035,65,2,1.64,432585766,107790,64.88,4045,4045,3965,5160,2780,3970,4013.23,3.59,0,18296,4043,4006,3973,3936,3903,4025,3955,305,1190,1000,2380,5,1,30450420,1229,2.75,0.32,12,0.35,1469.00,12661.00,8510,20250210,-52.59,2700,20241209,49.44,8510,-52.59,20250210,3055,32.08,20250102,8510,-52.59,20250210,2700,49.44,20241209,3.39,Y,010100,1000,304 억,,1094082,N,N,21438,N,00,N +20250423,150246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4030,60,2,1.51,374094120,93265,56.14,4045,4045,3965,5160,2780,3970,4011.09,3.59,0,17686,4043,4006,3973,3936,3903,4025,3955,305,1190,1000,2380,5,1,30450420,1227,2.74,0.32,12,0.31,1469.00,12661.00,8510,20250210,-52.64,2700,20241209,49.26,8510,-52.64,20250210,3055,31.91,20250102,8510,-52.64,20250210,2700,49.26,20241209,3.39,Y,010100,1000,304 억,,1094082,N,N,53068,N,00,N +20250423,140246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4020,50,2,1.26,316709755,79018,47.56,4045,4045,3965,5160,2780,3970,4008.07,3.59,0,15244,4043,4006,3973,3936,3903,4025,3955,305,1190,1000,2380,5,1,30450420,1224,2.74,0.32,12,0.26,1469.00,12661.00,8510,20250210,-52.76,2700,20241209,48.89,8510,-52.76,20250210,3055,31.59,20250102,8510,-52.76,20250210,2700,48.89,20241209,3.39,Y,010100,1000,304 억,,1094082,N,N,53068,N,00,N +20250423,130245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4015,45,2,1.13,242501280,60566,36.46,4045,4045,3965,5160,2780,3970,4003.92,3.59,0,5184,4043,4006,3973,3936,3903,4025,3955,305,1190,1000,2380,5,1,30450420,1223,2.73,0.32,12,0.20,1469.00,12661.00,8510,20250210,-52.82,2700,20241209,48.70,8510,-52.82,20250210,3055,31.42,20250102,8510,-52.82,20250210,2700,48.70,20241209,3.39,Y,010100,1000,304 억,,1094082,N,N,53068,N,00,N +20250423,120245,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4022,52,2,1.31,217737305,54398,32.74,4045,4045,3965,5160,2780,3970,4002.67,3.59,0,3735,4043,4006,3973,3936,3903,4025,3955,305,1190,1000,2380,5,1,30450420,1225,2.74,0.32,12,0.18,1469.00,12661.00,8510,20250210,-52.74,2700,20241209,48.96,8510,-52.74,20250210,3055,31.65,20250102,8510,-52.74,20250210,2700,48.96,20241209,3.39,Y,010100,1000,304 억,,1094082,N,N,53068,N,00,N +20250423,110246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4025,55,2,1.39,156682530,39208,23.60,4045,4045,3965,5160,2780,3970,3996.19,3.59,0,-1005,4043,4006,3973,3936,3903,4025,3955,305,1190,1000,2380,5,1,30450420,1226,2.74,0.32,12,0.13,1469.00,12661.00,8510,20250210,-52.70,2700,20241209,49.07,8510,-52.70,20250210,3055,31.75,20250102,8510,-52.70,20250210,2700,49.07,20241209,3.39,Y,010100,1000,304 억,,1094082,N,N,53068,N,00,N +20250423,100246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,40,2,1.01,111870570,28033,16.87,4045,4045,3965,5160,2780,3970,3990.67,3.59,0,-5335,4043,4006,3973,3936,3903,4025,3955,305,1190,1000,2380,5,1,30450420,1221,2.73,0.32,12,0.09,1469.00,12661.00,8510,20250210,-52.88,2700,20241209,48.52,8510,-52.88,20250210,3055,31.26,20250102,8510,-52.88,20250210,2700,48.52,20241209,3.39,Y,010100,1000,304 억,,1094082,N,N,53068,N,00,N +20250423,090248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4045,75,2,1.89,3906990,966,0.58,4045,4045,4005,5160,2780,3970,4044.50,3.59,0,-231,4043,4006,3973,3936,3903,4025,3955,305,1190,1000,2380,5,1,30450420,1232,2.75,0.32,12,0.00,1469.00,12661.00,8510,20250210,-52.47,2700,20241209,49.81,8510,-52.47,20250210,3055,32.41,20250102,8510,-52.47,20250210,2700,49.81,20241209,3.39,Y,010100,1000,304 억,,1094082,N,N,53068,N,00,N 20250422,160240,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3970,-5,5,-0.13,661481670,166129,124.35,3940,4010,3940,5160,2785,3975,3981.74,3.55,0,12806,4095,4035,4005,3945,3915,4020,3930,305,1185,1000,2380,5,1,30450420,1209,2.70,0.31,12,0.55,1469.00,12661.00,8510,20250210,-53.35,2700,20241209,47.04,8510,-53.35,20250210,3055,29.95,20250102,8510,-53.35,20250210,2700,47.04,20241209,3.38,Y,010100,1000,304 억,,1081017,N,N,53068,N,00,N 20250422,150244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3977,2,2,0.05,612193915,153726,115.07,3940,4010,3940,5160,2785,3975,3982.37,3.55,0,14740,4095,4035,4005,3945,3915,4020,3930,305,1185,1000,2380,5,1,30450420,1211,2.71,0.31,12,0.50,1469.00,12661.00,8510,20250210,-53.27,2700,20241209,47.30,8510,-53.27,20250210,3055,30.18,20250102,8510,-53.27,20250210,2700,47.30,20241209,3.38,Y,010100,1000,304 억,,1081017,N,N,10967,N,00,N 20250422,140244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3970,-5,5,-0.13,530727275,133228,99.73,3940,4010,3940,5160,2785,3975,3983.60,3.55,0,13878,4095,4035,4005,3945,3915,4020,3930,305,1185,1000,2380,5,1,30450420,1209,2.70,0.31,12,0.44,1469.00,12661.00,8510,20250210,-53.35,2700,20241209,47.04,8510,-53.35,20250210,3055,29.95,20250102,8510,-53.35,20250210,2700,47.04,20241209,3.38,Y,010100,1000,304 억,,1081017,N,N,10967,N,00,N diff --git a/010120/price/prices-20250401.csv b/010120/price/prices-20250401.csv index 68d43d960b22..6c03e5beb671 100644 --- a/010120/price/prices-20250401.csv +++ b/010120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180500,7900,2,4.58,63164825600,350801,103.02,176300,182700,175800,224000,120900,172600,180058.72,22.04,0,9970,182133,177366,174633,169866,167133,176000,168500,1500,51400,5000,124270,100,1,30000000,54150,22.68,2.93,12,1.17,7957.00,61669.00,303500,20250219,-40.53,126200,20240909,43.03,303500,-40.53,20250219,146800,22.96,20250409,303500,-40.53,20250219,126200,43.03,20240909,1.25,Y,010120,5000,1500 억,,6610537,N,N,40560,N,00,N +20250423,150246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181100,8500,2,4.92,60523106300,336188,98.73,176300,182700,175800,224000,120900,172600,180027.56,22.04,0,11185,182133,177366,174633,169866,167133,176000,168500,1500,51400,5000,124270,100,1,30000000,54330,22.76,2.94,12,1.12,7957.00,61669.00,303500,20250219,-40.33,126200,20240909,43.50,303500,-40.33,20250219,146800,23.37,20250409,303500,-40.33,20250219,126200,43.50,20240909,1.25,Y,010120,5000,1500 억,,6610537,N,N,80174,N,00,N +20250423,140246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180100,7500,2,4.35,54120874650,300775,88.33,176300,182700,175800,224000,120900,172600,179938.08,22.04,0,18689,182133,177366,174633,169866,167133,176000,168500,1500,51400,5000,124270,100,1,30000000,54030,22.63,2.92,12,1.00,7957.00,61669.00,303500,20250219,-40.66,126200,20240909,42.71,303500,-40.66,20250219,146800,22.68,20250409,303500,-40.66,20250219,126200,42.71,20240909,1.25,Y,010120,5000,1500 억,,6610537,N,N,80174,N,00,N +20250423,130245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179000,6400,2,3.71,48375456550,268679,78.91,176300,182700,175800,224000,120900,172600,180049.27,22.04,0,23107,182133,177366,174633,169866,167133,176000,168500,1500,51400,5000,124270,100,1,30000000,53700,22.50,2.90,12,0.90,7957.00,61669.00,303500,20250219,-41.02,126200,20240909,41.84,303500,-41.02,20250219,146800,21.93,20250409,303500,-41.02,20250219,126200,41.84,20240909,1.25,Y,010120,5000,1500 억,,6610537,N,N,80174,N,00,N +20250423,120246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180600,8000,2,4.63,41775927400,231833,68.09,176300,182700,175800,224000,120900,172600,180198.36,22.04,0,34372,182133,177366,174633,169866,167133,176000,168500,1500,51400,5000,124270,100,1,30000000,54180,22.70,2.93,12,0.77,7957.00,61669.00,303500,20250219,-40.49,126200,20240909,43.11,303500,-40.49,20250219,146800,23.02,20250409,303500,-40.49,20250219,126200,43.11,20240909,1.25,Y,010120,5000,1500 억,,6610537,N,N,80174,N,00,N +20250423,110246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180500,7900,2,4.58,37972674450,210776,61.90,176300,182700,175800,224000,120900,172600,180156.54,22.04,0,36347,182133,177366,174633,169866,167133,176000,168500,1500,51400,5000,124270,100,1,30000000,54150,22.68,2.93,12,0.70,7957.00,61669.00,303500,20250219,-40.53,126200,20240909,43.03,303500,-40.53,20250219,146800,22.96,20250409,303500,-40.53,20250219,126200,43.03,20240909,1.25,Y,010120,5000,1500 억,,6610537,N,N,80174,N,00,N +20250423,100246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181000,8400,2,4.87,32107058450,178335,52.37,176300,182700,175800,224000,120900,172600,180037.90,22.04,0,36890,182133,177366,174633,169866,167133,176000,168500,1500,51400,5000,124270,100,1,30000000,54300,22.75,2.94,12,0.59,7957.00,61669.00,303500,20250219,-40.36,126200,20240909,43.42,303500,-40.36,20250219,146800,23.30,20250409,303500,-40.36,20250219,126200,43.42,20240909,1.25,Y,010120,5000,1500 억,,6610537,N,N,80174,N,00,N +20250423,090248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177200,4600,2,2.67,2317109300,13111,3.85,176300,177700,175800,224000,120900,172600,176730.17,22.04,0,270,182133,177366,174633,169866,167133,176000,168500,1500,51400,5000,124270,100,1,30000000,53160,22.27,2.87,12,0.04,7957.00,61669.00,303500,20250219,-41.61,126200,20240909,40.41,303500,-41.61,20250219,146800,20.71,20250409,303500,-41.61,20250219,126200,40.41,20240909,1.25,Y,010120,5000,1500 억,,6610537,N,N,80174,N,00,N 20250422,160240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172600,-4000,5,-2.27,59789951000,340505,73.18,173700,179400,171900,229500,123700,176600,175592.02,22.05,0,7271,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,51780,21.69,2.80,12,1.14,7957.00,61669.00,303500,20250219,-43.13,120100,20240411,43.71,303500,-43.13,20250219,146800,17.57,20250409,303500,-43.13,20250219,126200,36.77,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,80174,N,00,N 20250422,150245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,173200,-3400,5,-1.93,51517593100,292546,62.87,173700,179400,172100,229500,123700,176600,176100.83,22.05,0,-10649,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,51960,21.77,2.81,12,0.98,7957.00,61669.00,303500,20250219,-42.93,120100,20240411,44.21,303500,-42.93,20250219,146800,17.98,20250409,303500,-42.93,20250219,126200,37.24,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N 20250422,140244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,175100,-1500,5,-0.85,37105691700,209577,45.04,173700,179400,173700,229500,123700,176600,177050.40,22.05,0,-13053,189533,183066,177333,170866,165133,180200,168000,1500,52900,5000,127150,100,1,30000000,52530,22.01,2.84,12,0.70,7957.00,61669.00,303500,20250219,-42.31,120100,20240411,45.80,303500,-42.31,20250219,146800,19.28,20250409,303500,-42.31,20250219,126200,38.75,20240909,1.22,Y,010120,5000,1500 억,,6615755,N,N,60483,N,00,N diff --git a/010130/price/prices-20250401.csv b/010130/price/prices-20250401.csv index 68002b6234a3..dc8bdc3ba1c4 100644 --- a/010130/price/prices-20250401.csv +++ b/010130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160242,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,706000,-6000,5,-0.84,10229656000,14436,67.77,725000,741000,690000,925000,499000,712000,708621.22,12.26,0,-1244,738000,725000,700000,687000,662000,731500,693500,1045,213000,5000,498400,1000,1,20703283,146165,76.82,1.55,12,0.07,9190.00,454583.00,2407000,20241206,-70.67,445000,20240805,58.65,1090000,-35.23,20250313,643000,9.80,20250409,2407000,-70.67,20241206,445000,58.65,20240805,0.01,Y,010130,5000,1045 억,,2537582,N,N,992,N,00,N +20250423,150246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,710000,-2000,5,-0.28,9227571000,13018,61.11,725000,741000,690000,925000,499000,712000,708831.69,12.26,0,-1007,738000,725000,700000,687000,662000,731500,693500,1045,213000,5000,498400,1000,1,20703283,146993,77.26,1.56,12,0.06,9190.00,454583.00,2407000,20241206,-70.50,445000,20240805,59.55,1090000,-34.86,20250313,643000,10.42,20250409,2407000,-70.50,20241206,445000,59.55,20240805,0.01,Y,010130,5000,1045 억,,2537582,N,N,2477,N,00,N +20250423,140246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,707000,-5000,5,-0.70,8198712000,11566,54.30,725000,741000,690000,925000,499000,712000,708863.22,12.26,0,-835,738000,725000,700000,687000,662000,731500,693500,1045,213000,5000,498400,1000,1,20703283,146372,76.93,1.56,12,0.06,9190.00,454583.00,2407000,20241206,-70.63,445000,20240805,58.88,1090000,-35.14,20250313,643000,9.95,20250409,2407000,-70.63,20241206,445000,58.88,20240805,0.01,Y,010130,5000,1045 억,,2537582,N,N,2477,N,00,N +20250423,130245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,707000,-5000,5,-0.70,7391239000,10423,48.93,725000,741000,690000,925000,499000,712000,709127.79,12.26,0,-932,738000,725000,700000,687000,662000,731500,693500,1045,213000,5000,498400,1000,1,20703283,146372,76.93,1.56,12,0.05,9190.00,454583.00,2407000,20241206,-70.63,445000,20240805,58.88,1090000,-35.14,20250313,643000,9.95,20250409,2407000,-70.63,20241206,445000,58.88,20240805,0.01,Y,010130,5000,1045 억,,2537582,N,N,2477,N,00,N +20250423,120246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,704000,-8000,5,-1.12,6693838500,9436,44.30,725000,741000,690000,925000,499000,712000,709393.65,12.26,0,-820,738000,725000,700000,687000,662000,731500,693500,1045,213000,5000,498400,1000,1,20703283,145751,76.61,1.55,12,0.05,9190.00,454583.00,2407000,20241206,-70.75,445000,20240805,58.20,1090000,-35.41,20250313,643000,9.49,20250409,2407000,-70.75,20241206,445000,58.20,20240805,0.01,Y,010130,5000,1045 억,,2537582,N,N,2477,N,00,N +20250423,110246,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,695000,-17000,5,-2.39,5841607500,8218,38.58,725000,741000,690000,925000,499000,712000,710830.80,12.26,0,-741,738000,725000,700000,687000,662000,731500,693500,1045,213000,5000,498400,1000,1,20703283,143888,75.63,1.53,12,0.04,9190.00,454583.00,2407000,20241206,-71.13,445000,20240805,56.18,1090000,-36.24,20250313,643000,8.09,20250409,2407000,-71.13,20241206,445000,56.18,20240805,0.01,Y,010130,5000,1045 억,,2537582,N,N,2477,N,00,N +20250423,100247,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,693000,-19000,5,-2.67,4563463000,6377,29.94,725000,741000,692000,925000,499000,712000,715612.83,12.26,0,-495,738000,725000,700000,687000,662000,731500,693500,1045,213000,5000,498400,1000,1,20703283,143474,75.41,1.52,12,0.03,9190.00,454583.00,2407000,20241206,-71.21,445000,20240805,55.73,1090000,-36.42,20250313,643000,7.78,20250409,2407000,-71.21,20241206,445000,55.73,20240805,0.01,Y,010130,5000,1045 억,,2537582,N,N,2477,N,00,N +20250423,090248,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,736000,24000,2,3.37,605974500,830,3.90,725000,738000,720000,925000,499000,712000,730089.76,12.26,0,281,738000,725000,700000,687000,662000,731500,693500,1045,213000,5000,498400,1000,1,20703283,152376,80.09,1.62,12,0.00,9190.00,454583.00,2407000,20241206,-69.42,445000,20240805,65.39,1090000,-32.48,20250313,643000,14.46,20250409,2407000,-69.42,20241206,445000,65.39,20240805,0.01,Y,010130,5000,1045 억,,2537582,N,N,2477,N,00,N 20250422,160240,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,712000,28000,2,4.09,14913635000,21301,292.80,684000,713000,675000,889000,479000,684000,700135.00,12.25,0,153,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,147407,77.48,1.57,12,0.10,9190.00,454583.00,2407000,20241206,-70.42,445000,20240805,60.00,1090000,-34.68,20250313,643000,10.73,20250409,2407000,-70.42,20241206,445000,60.00,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,2477,N,00,N 20250422,150245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,709000,25000,2,3.65,12810945500,18343,252.14,684000,713000,675000,889000,479000,684000,698410.59,12.25,0,340,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,146786,77.15,1.56,12,0.09,9190.00,454583.00,2407000,20241206,-70.54,445000,20240805,59.33,1090000,-34.95,20250313,643000,10.26,20250409,2407000,-70.54,20241206,445000,59.33,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N 20250422,140245,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,698000,14000,2,2.05,9175051000,13200,181.44,684000,708000,675000,889000,479000,684000,695079.62,12.25,0,640,695333,689666,682333,676666,669333,692500,679500,1045,205000,5000,478800,1000,1,20703283,144509,75.95,1.54,12,0.06,9190.00,454583.00,2407000,20241206,-71.00,445000,20240805,56.85,1090000,-35.96,20250313,643000,8.55,20250409,2407000,-71.00,20241206,445000,56.85,20240805,0.01,Y,010130,5000,1045 억,,2536426,N,N,1785,N,00,N diff --git a/010140/price/prices-20250401.csv b/010140/price/prices-20250401.csv index 3aba87205f09..f2505e089428 100644 --- a/010140/price/prices-20250401.csv +++ b/010140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14300,200,2,1.42,54430508865,3820358,80.63,14210,14330,14070,18330,9870,14100,14247.23,29.98,0,723905,14380,14240,14040,13900,13700,14310,13970,8800,4230,1000,10710,10,1,880000000,125840,195.89,2.64,12,0.43,73.00,5414.00,15840,20250319,-9.72,8440,20240412,69.43,15840,-9.72,20250319,11220,27.45,20250102,15840,-9.72,20250319,8790,62.68,20240613,1.41,Y,010140,1000,8800 억,,263808903,N,N,327429,N,00,N +20250423,150246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14270,170,2,1.21,49056287525,3444409,72.70,14210,14330,14070,18330,9870,14100,14242.29,29.98,0,705217,14380,14240,14040,13900,13700,14310,13970,8800,4230,1000,10710,10,1,880000000,125576,195.48,2.64,12,0.39,73.00,5414.00,15840,20250319,-9.91,8440,20240412,69.08,15840,-9.91,20250319,11220,27.18,20250102,15840,-9.91,20250319,8790,62.34,20240613,1.41,Y,010140,1000,8800 억,,263808903,N,N,343867,N,00,N +20250423,140246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14290,190,2,1.35,41148300920,2890706,61.01,14210,14330,14070,18330,9870,14100,14234.69,29.98,0,611516,14380,14240,14040,13900,13700,14310,13970,8800,4230,1000,10710,10,1,880000000,125752,195.75,2.64,12,0.33,73.00,5414.00,15840,20250319,-9.79,8440,20240412,69.31,15840,-9.79,20250319,11220,27.36,20250102,15840,-9.79,20250319,8790,62.57,20240613,1.41,Y,010140,1000,8800 억,,263808903,N,N,343867,N,00,N +20250423,130245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14300,200,2,1.42,34500827945,2425609,51.19,14210,14330,14070,18330,9870,14100,14223.57,29.98,0,478471,14380,14240,14040,13900,13700,14310,13970,8800,4230,1000,10710,10,1,880000000,125840,195.89,2.64,12,0.28,73.00,5414.00,15840,20250319,-9.72,8440,20240412,69.43,15840,-9.72,20250319,11220,27.45,20250102,15840,-9.72,20250319,8790,62.68,20240613,1.41,Y,010140,1000,8800 억,,263808903,N,N,343867,N,00,N +20250423,120246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14300,200,2,1.42,29889445380,2103220,44.39,14210,14320,14070,18330,9870,14100,14211.28,29.98,0,405256,14380,14240,14040,13900,13700,14310,13970,8800,4230,1000,10710,10,1,880000000,125840,195.89,2.64,12,0.24,73.00,5414.00,15840,20250319,-9.72,8440,20240412,69.43,15840,-9.72,20250319,11220,27.45,20250102,15840,-9.72,20250319,8790,62.68,20240613,1.41,Y,010140,1000,8800 억,,263808903,N,N,343867,N,00,N +20250423,110247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14240,140,2,0.99,21607785320,1523496,32.15,14210,14250,14070,18330,9870,14100,14183.03,29.98,0,239896,14380,14240,14040,13900,13700,14310,13970,8800,4230,1000,10710,10,1,880000000,125312,195.07,2.63,12,0.17,73.00,5414.00,15840,20250319,-10.10,8440,20240412,68.72,15840,-10.10,20250319,11220,26.92,20250102,15840,-10.10,20250319,8790,62.00,20240613,1.41,Y,010140,1000,8800 억,,263808903,N,N,343867,N,00,N +20250423,100247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14190,90,2,0.64,14612264495,1031283,21.77,14210,14240,14070,18330,9870,14100,14169.02,29.98,0,99541,14380,14240,14040,13900,13700,14310,13970,8800,4230,1000,10710,10,1,880000000,124872,194.38,2.62,12,0.12,73.00,5414.00,15840,20250319,-10.42,8440,20240412,68.13,15840,-10.42,20250319,11220,26.47,20250102,15840,-10.42,20250319,8790,61.43,20240613,1.41,Y,010140,1000,8800 억,,263808903,N,N,343867,N,00,N +20250423,090248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14150,50,2,0.35,3613539035,255526,5.39,14210,14220,14070,18330,9870,14100,14141.57,29.98,0,-9832,14380,14240,14040,13900,13700,14310,13970,8800,4230,1000,10710,10,1,880000000,124520,193.84,2.61,12,0.03,73.00,5414.00,15840,20250319,-10.67,8440,20240412,67.65,15840,-10.67,20250319,11220,26.11,20250102,15840,-10.67,20250319,8790,60.98,20240613,1.41,Y,010140,1000,8800 억,,263808903,N,N,343867,N,00,N 20250422,160241,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14100,110,2,0.79,66684878765,4738010,52.44,13840,14180,13840,18180,9800,13990,14074.42,29.87,0,976159,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,124080,193.15,2.60,12,0.54,73.00,5414.00,15840,20250319,-10.98,8380,20240411,68.26,15840,-10.98,20250319,11220,25.67,20250102,15840,-10.98,20250319,8790,60.41,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,343867,N,00,N 20250422,150245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14110,120,2,0.86,60897535500,4327461,47.89,13840,14180,13840,18180,9800,13990,14072.35,29.87,0,850360,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,124168,193.29,2.61,12,0.49,73.00,5414.00,15840,20250319,-10.92,8380,20240411,68.38,15840,-10.92,20250319,11220,25.76,20250102,15840,-10.92,20250319,8790,60.52,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N 20250422,140245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14050,60,2,0.43,53654733265,3813191,42.20,13840,14180,13840,18180,9800,13990,14070.82,29.87,0,625320,14756,14372,14146,13762,13536,14260,13650,8800,4190,1000,10630,10,1,880000000,123640,192.47,2.60,12,0.43,73.00,5414.00,15840,20250319,-11.30,8380,20240411,67.66,15840,-11.30,20250319,11220,25.22,20250102,15840,-11.30,20250319,8790,59.84,20240613,1.34,Y,010140,1000,8800 억,,262846688,N,N,2116402,N,00,N diff --git a/010170/price/prices-20250401.csv b/010170/price/prices-20250401.csv index 56b2dfd9ed73..649fe613c7a6 100644 --- a/010170/price/prices-20250401.csv +++ b/010170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,617,51,2,9.01,1782941860,2858693,910.52,573,652,567,735,397,566,623.70,3.56,0,143935,589,577,571,559,553,574,556,548,169,500,380,1,1,109511166,676,-0.89,1.23,12,2.61,-690.00,502.00,1237,20240709,-50.12,416,20250320,48.32,1159,-46.76,20250205,416,48.32,20250320,1390,-55.61,20240709,416,48.32,20250320,0.63,Y,010170,500,547 억,,3902846,N,N,13006,N,00,N +20250423,150247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,612,46,2,8.13,1757080850,2816671,897.13,573,652,567,735,397,566,623.81,3.56,0,140257,589,577,571,559,553,574,556,548,169,500,380,1,1,109511166,670,-0.89,1.22,12,2.57,-690.00,502.00,1237,20240709,-50.53,416,20250320,47.12,1159,-47.20,20250205,416,47.12,20250320,1390,-55.97,20240709,416,47.12,20250320,0.63,Y,010170,500,547 억,,3902846,N,N,23368,N,00,N +20250423,140247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,47,2,8.30,1714804920,2747746,875.18,573,652,567,735,397,566,624.08,3.56,0,126986,589,577,571,559,553,574,556,548,169,500,380,1,1,109511166,671,-0.89,1.22,12,2.51,-690.00,502.00,1237,20240709,-50.44,416,20250320,47.36,1159,-47.11,20250205,416,47.36,20250320,1390,-55.90,20240709,416,47.36,20250320,0.63,Y,010170,500,547 억,,3902846,N,N,23368,N,00,N +20250423,130246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,43,2,7.60,1655924076,2651278,844.45,573,652,567,735,397,566,624.58,3.56,0,158898,589,577,571,559,553,574,556,548,169,500,380,1,1,109511166,667,-0.88,1.21,12,2.42,-690.00,502.00,1237,20240709,-50.77,416,20250320,46.39,1159,-47.45,20250205,416,46.39,20250320,1390,-56.19,20240709,416,46.39,20250320,0.63,Y,010170,500,547 억,,3902846,N,N,23368,N,00,N +20250423,120246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,52,2,9.19,1590967554,2544271,810.37,573,652,567,735,397,566,625.31,3.56,0,139106,589,577,571,559,553,574,556,548,169,500,380,1,1,109511166,677,-0.90,1.23,12,2.32,-690.00,502.00,1237,20240709,-50.04,416,20250320,48.56,1159,-46.68,20250205,416,48.56,20250320,1390,-55.54,20240709,416,48.56,20250320,0.63,Y,010170,500,547 억,,3902846,N,N,23368,N,00,N +20250423,110247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,45,2,7.95,1534103423,2451255,780.74,573,652,567,735,397,566,625.84,3.56,0,130118,589,577,571,559,553,574,556,548,169,500,380,1,1,109511166,669,-0.89,1.22,12,2.24,-690.00,502.00,1237,20240709,-50.61,416,20250320,46.88,1159,-47.28,20250205,416,46.88,20250320,1390,-56.04,20240709,416,46.88,20250320,0.63,Y,010170,500,547 억,,3902846,N,N,23368,N,00,N +20250423,100247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,57,2,10.07,1142230096,1820523,579.85,573,652,567,735,397,566,627.42,3.56,0,36082,589,577,571,559,553,574,556,548,169,500,380,1,1,109511166,682,-0.90,1.24,12,1.66,-690.00,502.00,1237,20240709,-49.64,416,20250320,49.76,1159,-46.25,20250205,416,49.76,20250320,1390,-55.18,20240709,416,49.76,20250320,0.63,Y,010170,500,547 억,,3902846,N,N,23368,N,00,N +20250423,090249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,570,4,2,0.71,3885101,6783,2.16,573,573,570,735,397,566,572.77,3.56,0,-4810,589,577,571,559,553,574,556,548,169,500,380,1,1,109511166,624,-0.83,1.14,12,0.01,-690.00,502.00,1237,20240709,-53.92,416,20250320,37.02,1159,-50.82,20250205,416,37.02,20250320,1390,-58.99,20240709,416,37.02,20250320,0.63,Y,010170,500,547 억,,3902846,N,N,23368,N,00,N 20250422,160241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,566,-14,5,-2.41,179164834,313576,64.82,575,583,565,754,406,580,571.37,3.62,0,-73877,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,620,-0.82,1.13,12,0.29,-690.00,502.00,1237,20240709,-54.24,416,20250320,36.06,1159,-51.16,20250205,416,36.06,20250320,1390,-59.28,20240709,416,36.06,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,23368,N,00,N 20250422,150245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,-11,5,-1.90,163422193,285827,59.08,575,583,565,754,406,580,571.75,3.62,0,-58206,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,623,-0.82,1.13,12,0.26,-690.00,502.00,1237,20240709,-54.00,416,20250320,36.78,1159,-50.91,20250205,416,36.78,20250320,1390,-59.06,20240709,416,36.78,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N 20250422,140245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,-11,5,-1.90,156653822,273900,56.61,575,583,565,754,406,580,571.94,3.62,0,-52273,602,590,584,572,566,588,570,548,174,500,390,1,1,109511166,623,-0.82,1.13,12,0.25,-690.00,502.00,1237,20240709,-54.00,416,20250320,36.78,1159,-50.91,20250205,416,36.78,20250320,1390,-59.06,20240709,416,36.78,20250320,0.63,Y,010170,500,547 억,,3965589,N,N,29482,N,00,N diff --git a/010240/price/prices-20250401.csv b/010240/price/prices-20250401.csv index be6eaab40ef4..dba810377382 100644 --- a/010240/price/prices-20250401.csv +++ b/010240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-10,5,-0.19,116053020,22630,189.12,5200,5200,5100,6690,3610,5150,5128.28,4.34,0,2132,5276,5212,5176,5112,5076,5195,5095,62,1540,500,3700,10,1,12322696,633,6.00,0.55,12,0.18,856.00,9331.00,6030,20241211,-14.76,4400,20240806,16.82,5590,-8.05,20250318,4790,7.31,20250210,6030,-14.76,20241211,4400,16.82,20240806,0.76,Y,010240,500,61 억,,534925,N,N,254,N,00,N +20250423,150247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,-30,5,-0.58,95877540,18688,156.18,5200,5200,5100,6690,3610,5150,5130.43,4.34,0,2851,5276,5212,5176,5112,5076,5195,5095,62,1540,500,3700,10,1,12322696,631,5.98,0.55,12,0.15,856.00,9331.00,6030,20241211,-15.09,4400,20240806,16.36,5590,-8.41,20250318,4790,6.89,20250210,6030,-15.09,20241211,4400,16.36,20240806,0.76,Y,010240,500,61 억,,534925,N,N,50,N,00,N +20250423,140247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5100,-50,5,-0.97,78487470,15280,127.70,5200,5200,5100,6690,3610,5150,5136.61,4.34,0,2182,5276,5212,5176,5112,5076,5195,5095,62,1540,500,3700,10,1,12322696,628,5.96,0.55,12,0.12,856.00,9331.00,6030,20241211,-15.42,4400,20240806,15.91,5590,-8.77,20250318,4790,6.47,20250210,6030,-15.42,20241211,4400,15.91,20240806,0.76,Y,010240,500,61 억,,534925,N,N,50,N,00,N +20250423,130246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,10,2,0.19,35493020,6885,57.54,5200,5200,5120,6690,3610,5150,5155.12,4.34,0,713,5276,5212,5176,5112,5076,5195,5095,62,1540,500,3700,10,1,12322696,636,6.03,0.55,12,0.06,856.00,9331.00,6030,20241211,-14.43,4400,20240806,17.27,5590,-7.69,20250318,4790,7.72,20250210,6030,-14.43,20241211,4400,17.27,20240806,0.76,Y,010240,500,61 억,,534925,N,N,50,N,00,N +20250423,120247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,40,2,0.78,26258590,5093,42.56,5200,5200,5120,6690,3610,5150,5155.82,4.34,0,407,5276,5212,5176,5112,5076,5195,5095,62,1540,500,3700,10,1,12322696,640,6.06,0.56,12,0.04,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.76,Y,010240,500,61 억,,534925,N,N,50,N,00,N +20250423,110247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,10,2,0.19,19155470,3717,31.06,5200,5200,5120,6690,3610,5150,5153.48,4.34,0,82,5276,5212,5176,5112,5076,5195,5095,62,1540,500,3700,10,1,12322696,636,6.03,0.55,12,0.03,856.00,9331.00,6030,20241211,-14.43,4400,20240806,17.27,5590,-7.69,20250318,4790,7.72,20250210,6030,-14.43,20241211,4400,17.27,20240806,0.76,Y,010240,500,61 억,,534925,N,N,50,N,00,N +20250423,100247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,0,3,0.00,15107260,2931,24.49,5200,5200,5120,6690,3610,5150,5154.30,4.34,0,-134,5276,5212,5176,5112,5076,5195,5095,62,1540,500,3700,10,1,12322696,635,6.02,0.55,12,0.02,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.76,Y,010240,500,61 억,,534925,N,N,50,N,00,N +20250423,090249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,40,2,0.78,1180110,227,1.90,5200,5200,5180,6690,3610,5150,5198.72,4.34,0,-177,5276,5212,5176,5112,5076,5195,5095,62,1540,500,3700,10,1,12322696,640,6.06,0.56,12,0.00,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.76,Y,010240,500,61 억,,534925,N,N,50,N,00,N 20250422,160241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-20,5,-0.39,62016065,11961,133.58,5200,5240,5140,6720,3620,5170,5184.86,4.34,0,623,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,635,6.02,0.55,12,0.10,856.00,9331.00,6030,20241211,-14.59,4400,20240806,17.05,5590,-7.87,20250318,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.74,Y,010240,500,61 억,,534493,N,N,50,N,00,N 20250422,150246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-10,5,-0.19,59881695,11547,128.96,5200,5240,5140,6720,3620,5170,5185.91,4.34,0,824,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,636,6.03,0.55,12,0.09,856.00,9331.00,6030,20241211,-14.43,4400,20240806,17.27,5590,-7.69,20250318,4790,7.72,20250210,6030,-14.43,20241211,4400,17.27,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N 20250422,140245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,60,2,1.16,30279355,5814,64.93,5200,5240,5170,6720,3620,5170,5208.01,4.34,0,-50,5303,5236,5183,5116,5063,5210,5090,62,1550,500,3720,10,1,12322696,644,6.11,0.56,12,0.05,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.74,Y,010240,500,61 억,,534493,N,N,0,N,00,N diff --git a/010280/price/prices-20250401.csv b/010280/price/prices-20250401.csv index 6fe872f71622..807ebf0875db 100644 --- a/010280/price/prices-20250401.csv +++ b/010280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,2,2,0.25,181010850,225803,69.64,809,814,786,1051,567,809,801.63,0.00,0,-4161,852,830,816,794,780,823,787,326,242,500,560,1,1,65123786,528,4.53,0.69,12,0.35,179.00,1169.00,885,20250307,-8.36,562,20240805,44.31,885,-8.36,20250307,610,32.95,20250203,885,-8.36,20250307,562,44.31,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N +20250423,150247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,810,1,2,0.12,179168931,223536,68.94,809,814,786,1051,567,809,801.52,0.00,0,-5432,852,830,816,794,780,823,787,326,242,500,560,1,1,65123786,528,4.53,0.69,12,0.34,179.00,1169.00,885,20250307,-8.47,562,20240805,44.13,885,-8.47,20250307,610,32.79,20250203,885,-8.47,20250307,562,44.13,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N +20250423,140247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,-6,5,-0.74,152593094,190722,58.82,809,814,786,1051,567,809,800.08,0.00,0,-5267,852,830,816,794,780,823,787,326,242,500,560,1,1,65123786,523,4.49,0.69,12,0.29,179.00,1169.00,885,20250307,-9.27,562,20240805,42.88,885,-9.27,20250307,610,31.64,20250203,885,-9.27,20250307,562,42.88,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N +20250423,130246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,800,-9,5,-1.11,144130379,180181,55.57,809,814,786,1051,567,809,799.92,0.00,0,-6557,852,830,816,794,780,823,787,326,242,500,560,1,1,65123786,521,4.47,0.68,12,0.28,179.00,1169.00,885,20250307,-9.60,562,20240805,42.35,885,-9.60,20250307,610,31.15,20250203,885,-9.60,20250307,562,42.35,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N +20250423,120247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,-6,5,-0.74,139703175,174648,53.86,809,814,786,1051,567,809,799.91,0.00,0,-6608,852,830,816,794,780,823,787,326,242,500,560,1,1,65123786,523,4.49,0.69,12,0.27,179.00,1169.00,885,20250307,-9.27,562,20240805,42.88,885,-9.27,20250307,610,31.64,20250203,885,-9.27,20250307,562,42.88,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N +20250423,110247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,0,3,0.00,105787380,132265,40.79,809,814,786,1051,567,809,799.81,0.00,0,-11333,852,830,816,794,780,823,787,326,242,500,560,1,1,65123786,527,4.52,0.69,12,0.20,179.00,1169.00,885,20250307,-8.59,562,20240805,43.95,885,-8.59,20250307,610,32.62,20250203,885,-8.59,20250307,562,43.95,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N +20250423,100248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,807,-2,5,-0.25,45716241,56681,17.48,809,814,798,1051,567,809,806.55,0.00,0,-11434,852,830,816,794,780,823,787,326,242,500,560,1,1,65123786,526,4.51,0.69,12,0.09,179.00,1169.00,885,20250307,-8.81,562,20240805,43.59,885,-8.81,20250307,610,32.30,20250203,885,-8.81,20250307,562,43.59,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N +20250423,090249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,814,5,2,0.62,3398757,4195,1.29,809,814,809,1051,567,809,810.19,0.00,0,-4110,852,830,816,794,780,823,787,326,242,500,560,1,1,65123786,530,4.55,0.70,12,0.01,179.00,1169.00,885,20250307,-8.02,562,20240805,44.84,885,-8.02,20250307,610,33.44,20250203,885,-8.02,20250307,562,44.84,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N 20250422,160241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,809,-14,5,-1.70,263709559,324231,118.54,832,838,802,1069,577,823,813.34,0.00,0,17115,847,834,821,808,795,841,815,326,246,500,570,1,1,65123786,527,4.52,0.69,12,0.50,179.00,1169.00,885,20250307,-8.59,562,20240805,43.95,885,-8.59,20250307,610,32.62,20250203,885,-8.59,20250307,562,43.95,20240805,0.00,Y,010280,500,325 억,,0,N,N,6800,N,00,N 20250422,150246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,807,-16,5,-1.94,248950900,305909,111.84,832,838,807,1069,577,823,813.81,0.00,0,14657,847,834,821,808,795,841,815,326,246,500,570,1,1,65123786,526,4.51,0.69,12,0.47,179.00,1169.00,885,20250307,-8.81,562,20240805,43.59,885,-8.81,20250307,610,32.30,20250203,885,-8.81,20250307,562,43.59,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N 20250422,140246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,-12,5,-1.46,219606244,269651,98.58,832,838,810,1069,577,823,814.41,0.00,0,18877,847,834,821,808,795,841,815,326,246,500,570,1,1,65123786,528,4.53,0.69,12,0.41,179.00,1169.00,885,20250307,-8.36,562,20240805,44.31,885,-8.36,20250307,610,32.95,20250203,885,-8.36,20250307,562,44.31,20240805,0.00,Y,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250401.csv b/010400/price/prices-20250401.csv index b76a2dd15bf1..b986605f13dd 100644 --- a/010400/price/prices-20250401.csv +++ b/010400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160243,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,125,2,4.81,39745235,14657,177.75,2660,2800,2645,3380,1820,2600,2711.69,0.76,0,355,2716,2657,2626,2567,2536,2687,2597,38,780,500,1760,5,1,7622000,208,-0.94,0.26,12,0.19,-2909.00,10436.00,5200,20240509,-47.60,2445,20250403,11.45,3800,-28.29,20250110,2445,11.45,20250403,5200,-47.60,20240509,2445,11.45,20250403,0.03,Y,010400,500,38 억,,58064,N,N,4,N,00,N +20250423,150248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2730,130,2,5.00,39128155,14431,175.01,2660,2800,2645,3380,1820,2600,2711.40,0.76,0,296,2716,2657,2626,2567,2536,2687,2597,38,780,500,1760,5,1,7622000,208,-0.94,0.26,12,0.19,-2909.00,10436.00,5200,20240509,-47.50,2445,20250403,11.66,3800,-28.16,20250110,2445,11.66,20250403,5200,-47.50,20240509,2445,11.66,20250403,0.03,Y,010400,500,38 억,,58064,N,N,2,N,00,N +20250423,140248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,125,2,4.81,33678605,12431,150.75,2660,2800,2645,3380,1820,2600,2709.24,0.76,0,519,2716,2657,2626,2567,2536,2687,2597,38,780,500,1760,5,1,7622000,208,-0.94,0.26,12,0.16,-2909.00,10436.00,5200,20240509,-47.60,2445,20250403,11.45,3800,-28.29,20250110,2445,11.45,20250403,5200,-47.60,20240509,2445,11.45,20250403,0.03,Y,010400,500,38 억,,58064,N,N,2,N,00,N +20250423,130247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2755,155,2,5.96,30153855,11136,135.05,2660,2800,2645,3380,1820,2600,2707.78,0.76,0,485,2716,2657,2626,2567,2536,2687,2597,38,780,500,1760,5,1,7622000,210,-0.95,0.26,12,0.15,-2909.00,10436.00,5200,20240509,-47.02,2445,20250403,12.68,3800,-27.50,20250110,2445,12.68,20250403,5200,-47.02,20240509,2445,12.68,20250403,0.03,Y,010400,500,38 억,,58064,N,N,2,N,00,N +20250423,120247,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2735,135,2,5.19,30076690,11108,134.71,2660,2800,2645,3380,1820,2600,2707.66,0.76,0,492,2716,2657,2626,2567,2536,2687,2597,38,780,500,1760,5,1,7622000,208,-0.94,0.26,12,0.15,-2909.00,10436.00,5200,20240509,-47.40,2445,20250403,11.86,3800,-28.03,20250110,2445,11.86,20250403,5200,-47.40,20240509,2445,11.86,20250403,0.03,Y,010400,500,38 억,,58064,N,N,2,N,00,N +20250423,110248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2685,85,2,3.27,7251590,2730,33.11,2660,2690,2645,3380,1820,2600,2656.26,0.76,0,-153,2716,2657,2626,2567,2536,2687,2597,38,780,500,1760,5,1,7622000,205,-0.92,0.26,12,0.04,-2909.00,10436.00,5200,20240509,-48.37,2445,20250403,9.82,3800,-29.34,20250110,2445,9.82,20250403,5200,-48.37,20240509,2445,9.82,20250403,0.03,Y,010400,500,38 억,,58064,N,N,2,N,00,N +20250423,100248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2690,90,2,3.46,6486160,2443,29.63,2660,2690,2645,3380,1820,2600,2655.00,0.76,0,-124,2716,2657,2626,2567,2536,2687,2597,38,780,500,1760,5,1,7622000,205,-0.92,0.26,12,0.03,-2909.00,10436.00,5200,20240509,-48.27,2445,20250403,10.02,3800,-29.21,20250110,2445,10.02,20250403,5200,-48.27,20240509,2445,10.02,20250403,0.03,Y,010400,500,38 억,,58064,N,N,2,N,00,N +20250423,090250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2690,90,2,3.46,42590,16,0.19,2660,2690,2660,3380,1820,2600,2661.88,0.76,0,-3,2716,2657,2626,2567,2536,2687,2597,38,780,500,1760,5,1,7622000,205,-0.92,0.26,12,0.00,-2909.00,10436.00,5200,20240509,-48.27,2445,20250403,10.02,3800,-29.21,20250110,2445,10.02,20250403,5200,-48.27,20240509,2445,10.02,20250403,0.03,Y,010400,500,38 억,,58064,N,N,2,N,00,N 20250422,160242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,5,2,0.19,21558280,8246,240.90,2595,2685,2595,3370,1820,2595,2614.39,0.76,0,-935,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,198,-0.89,0.25,12,0.11,-2909.00,10436.00,5200,20240509,-50.00,2445,20250403,6.34,3800,-31.58,20250110,2445,6.34,20250403,5200,-50.00,20240509,2445,6.34,20250403,0.03,Y,010400,500,38 억,,58253,N,N,2,N,00,N 20250422,150246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2620,25,2,0.96,20031785,7659,223.75,2595,2685,2595,3370,1820,2595,2615.46,0.76,0,-491,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,200,-0.90,0.25,12,0.10,-2909.00,10436.00,5200,20240509,-49.62,2445,20250403,7.16,3800,-31.05,20250110,2445,7.16,20250403,5200,-49.62,20240509,2445,7.16,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N 20250422,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2630,35,2,1.35,15757825,6029,176.13,2595,2685,2595,3370,1820,2595,2613.67,0.76,0,-506,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,200,-0.90,0.25,12,0.08,-2909.00,10436.00,5200,20240509,-49.42,2445,20250403,7.57,3800,-30.79,20250110,2445,7.57,20250403,5200,-49.42,20240509,2445,7.57,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N diff --git a/010420/price/prices-20250401.csv b/010420/price/prices-20250401.csv index 134004bc58a5..e57eb480a9b9 100644 --- a/010420/price/prices-20250401.csv +++ b/010420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1892,2,2,0.11,180535372,95446,89.42,1890,1893,1890,2455,1323,1890,1891.49,0.36,0,-6005,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.03,0.88,12,0.47,118.00,2155.00,1895,20250416,-0.16,910,20240806,107.91,1895,-0.16,20250416,1071,76.66,20250103,1895,-0.16,20250416,910,107.91,20240806,0.00,Y,010420,500,102 억,,73916,N,N,24,N,00,N +20250423,150248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1892,2,2,0.11,102407118,54152,50.73,1890,1893,1890,2455,1323,1890,1891.11,0.36,0,-4167,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.03,0.88,12,0.26,118.00,2155.00,1895,20250416,-0.16,910,20240806,107.91,1895,-0.16,20250416,1071,76.66,20250103,1895,-0.16,20250416,910,107.91,20240806,0.00,Y,010420,500,102 억,,73916,N,N,10,N,00,N +20250423,140248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1892,2,2,0.11,91037865,48143,45.10,1890,1893,1890,2455,1323,1890,1890.99,0.36,0,-4212,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.03,0.88,12,0.23,118.00,2155.00,1895,20250416,-0.16,910,20240806,107.91,1895,-0.16,20250416,1071,76.66,20250103,1895,-0.16,20250416,910,107.91,20240806,0.00,Y,010420,500,102 억,,73916,N,N,10,N,00,N +20250423,130247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1893,3,2,0.16,87857150,46462,43.53,1890,1893,1890,2455,1323,1890,1890.95,0.36,0,-4262,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.04,0.88,12,0.23,118.00,2155.00,1895,20250416,-0.11,910,20240806,108.02,1895,-0.11,20250416,1071,76.75,20250103,1895,-0.11,20250416,910,108.02,20240806,0.00,Y,010420,500,102 억,,73916,N,N,10,N,00,N +20250423,120248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1892,2,2,0.11,81679884,43197,40.47,1890,1892,1890,2455,1323,1890,1890.87,0.36,0,-4262,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.03,0.88,12,0.21,118.00,2155.00,1895,20250416,-0.16,910,20240806,107.91,1895,-0.16,20250416,1071,76.66,20250103,1895,-0.16,20250416,910,107.91,20240806,0.00,Y,010420,500,102 억,,73916,N,N,10,N,00,N +20250423,110248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1892,2,2,0.11,79695748,42148,39.49,1890,1892,1890,2455,1323,1890,1890.85,0.36,0,-4262,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.03,0.88,12,0.21,118.00,2155.00,1895,20250416,-0.16,910,20240806,107.91,1895,-0.16,20250416,1071,76.66,20250103,1895,-0.16,20250416,910,107.91,20240806,0.00,Y,010420,500,102 억,,73916,N,N,10,N,00,N +20250423,100248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1892,2,2,0.11,72498580,38344,35.92,1890,1892,1890,2455,1323,1890,1890.74,0.36,0,-4262,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.03,0.88,12,0.19,118.00,2155.00,1895,20250416,-0.16,910,20240806,107.91,1895,-0.16,20250416,1071,76.66,20250103,1895,-0.16,20250416,910,107.91,20240806,0.00,Y,010420,500,102 억,,73916,N,N,10,N,00,N +20250423,090250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1891,1,2,0.05,10902520,5768,5.40,1890,1891,1890,2455,1323,1890,1890.17,0.36,0,617,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.03,0.88,12,0.03,118.00,2155.00,1895,20250416,-0.21,910,20240806,107.80,1895,-0.21,20250416,1071,76.56,20250103,1895,-0.21,20250416,910,107.80,20240806,0.00,Y,010420,500,102 억,,73916,N,N,10,N,00,N 20250422,160242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,0,3,0.00,201771493,106742,102.76,1890,1892,1890,2455,1323,1890,1890.27,0.38,0,-3780,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,387,16.02,0.88,12,0.52,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,77696,N,N,10,N,00,N 20250422,150247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1890,0,3,0.00,197482778,104473,100.58,1890,1892,1890,2455,1323,1890,1890.28,0.38,0,-3681,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,387,16.02,0.88,12,0.51,118.00,2155.00,1895,20250416,-0.26,910,20240806,107.69,1895,-0.26,20250416,1071,76.47,20250103,1895,-0.26,20250416,910,107.69,20240806,0.00,Y,010420,500,102 억,,77696,N,N,5,N,00,N 20250422,140246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1891,1,2,0.05,185999272,98398,94.73,1890,1892,1890,2455,1323,1890,1890.27,0.38,0,-3671,1892,1890,1890,1888,1888,1891,1889,102,565,500,1280,1,1,20493012,388,16.03,0.88,12,0.48,118.00,2155.00,1895,20250416,-0.21,910,20240806,107.80,1895,-0.21,20250416,1071,76.56,20250103,1895,-0.21,20250416,910,107.80,20240806,0.00,Y,010420,500,102 억,,77696,N,N,5,N,00,N diff --git a/010470/price/prices-20250401.csv b/010470/price/prices-20250401.csv index ba4f9832dc76..bfc1b3cf7f0b 100644 --- a/010470/price/prices-20250401.csv +++ b/010470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-130,5,-1.85,355571790,51604,130.97,7030,7040,6810,9130,4930,7030,6890.36,2.45,0,-2447,7236,7132,7016,6912,6796,7140,6920,120,2100,1000,4920,10,1,11975050,826,8.41,0.66,12,0.43,820.00,10416.00,8790,20240617,-21.50,5650,20240909,22.12,7940,-13.10,20250224,6480,6.48,20250401,8790,-21.50,20240617,5650,22.12,20240909,3.34,Y,010470,1000,119 억,,292794,N,N,3255,N,00,N +20250423,150248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,-110,5,-1.56,332688180,48289,122.56,7030,7040,6810,9130,4930,7030,6889.50,2.45,0,-1567,7236,7132,7016,6912,6796,7140,6920,120,2100,1000,4920,10,1,11975050,829,8.44,0.66,12,0.40,820.00,10416.00,8790,20240617,-21.27,5650,20240909,22.48,7940,-12.85,20250224,6480,6.79,20250401,8790,-21.27,20240617,5650,22.48,20240909,3.34,Y,010470,1000,119 억,,292794,N,N,7715,N,00,N +20250423,140248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-90,5,-1.28,312074470,45313,115.00,7030,7040,6810,9130,4930,7030,6887.06,2.45,0,-2119,7236,7132,7016,6912,6796,7140,6920,120,2100,1000,4920,10,1,11975050,831,8.46,0.67,12,0.38,820.00,10416.00,8790,20240617,-21.05,5650,20240909,22.83,7940,-12.59,20250224,6480,7.10,20250401,8790,-21.05,20240617,5650,22.83,20240909,3.34,Y,010470,1000,119 억,,292794,N,N,7715,N,00,N +20250423,130247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-130,5,-1.85,241902900,35182,89.29,7030,7040,6810,9130,4930,7030,6875.72,2.45,0,-1695,7236,7132,7016,6912,6796,7140,6920,120,2100,1000,4920,10,1,11975050,826,8.41,0.66,12,0.29,820.00,10416.00,8790,20240617,-21.50,5650,20240909,22.12,7940,-13.10,20250224,6480,6.48,20250401,8790,-21.50,20240617,5650,22.12,20240909,3.34,Y,010470,1000,119 억,,292794,N,N,7715,N,00,N +20250423,120248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-130,5,-1.85,209400920,30458,77.30,7030,7040,6810,9130,4930,7030,6875.03,2.45,0,-1425,7236,7132,7016,6912,6796,7140,6920,120,2100,1000,4920,10,1,11975050,826,8.41,0.66,12,0.25,820.00,10416.00,8790,20240617,-21.50,5650,20240909,22.12,7940,-13.10,20250224,6480,6.48,20250401,8790,-21.50,20240617,5650,22.12,20240909,3.34,Y,010470,1000,119 억,,292794,N,N,7715,N,00,N +20250423,110248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,-110,5,-1.56,192315160,27985,71.03,7030,7040,6810,9130,4930,7030,6872.03,2.45,0,-2042,7236,7132,7016,6912,6796,7140,6920,120,2100,1000,4920,10,1,11975050,829,8.44,0.66,12,0.23,820.00,10416.00,8790,20240617,-21.27,5650,20240909,22.48,7940,-12.85,20250224,6480,6.79,20250401,8790,-21.27,20240617,5650,22.48,20240909,3.34,Y,010470,1000,119 억,,292794,N,N,7715,N,00,N +20250423,100249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-150,5,-2.13,142751680,20758,52.68,7030,7040,6810,9130,4930,7030,6876.89,2.45,0,-3009,7236,7132,7016,6912,6796,7140,6920,120,2100,1000,4920,10,1,11975050,824,8.39,0.66,12,0.17,820.00,10416.00,8790,20240617,-21.73,5650,20240909,21.77,7940,-13.35,20250224,6480,6.17,20250401,8790,-21.73,20240617,5650,21.77,20240909,3.34,Y,010470,1000,119 억,,292794,N,N,7715,N,00,N +20250423,090250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,5001170,711,1.80,7030,7040,7030,9130,4930,7030,7034.04,2.45,0,-519,7236,7132,7016,6912,6796,7140,6920,120,2100,1000,4920,10,1,11975050,842,8.57,0.67,12,0.01,820.00,10416.00,8790,20240617,-20.02,5650,20240909,24.42,7940,-11.46,20250224,6480,8.49,20250401,8790,-20.02,20240617,5650,24.42,20240909,3.34,Y,010470,1000,119 억,,292794,N,N,7715,N,00,N 20250422,160242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,0,3,0.00,271652485,38813,68.10,7030,7120,6900,9130,4930,7030,6999.01,2.44,0,402,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,842,8.57,0.67,12,0.32,820.00,10416.00,8790,20240617,-20.02,5650,20240909,24.42,7940,-11.46,20250224,6480,8.49,20250401,8790,-20.02,20240617,5650,24.42,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,7715,N,00,N 20250422,150247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-30,5,-0.43,263226875,37613,66.00,7030,7120,6900,9130,4930,7030,6998.30,2.44,0,920,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,838,8.54,0.67,12,0.31,820.00,10416.00,8790,20240617,-20.36,5650,20240909,23.89,7940,-11.84,20250224,6480,8.02,20250401,8790,-20.36,20240617,5650,23.89,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N 20250422,140246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-10,5,-0.14,242786095,34702,60.89,7030,7120,6900,9130,4930,7030,6996.31,2.44,0,417,7550,7290,7150,6890,6750,7220,6820,120,2100,1000,4920,10,1,11975050,841,8.56,0.67,12,0.29,820.00,10416.00,8790,20240617,-20.14,5650,20240909,24.25,7940,-11.59,20250224,6480,8.33,20250401,8790,-20.14,20240617,5650,24.25,20240909,3.33,Y,010470,1000,119 억,,292452,N,N,1657,N,00,N diff --git a/010580/price/prices-20250401.csv b/010580/price/prices-20250401.csv index 0dd83a083e7b..87510848abd4 100644 --- a/010580/price/prices-20250401.csv +++ b/010580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1175,16,2,1.38,75751196,65387,174.00,1170,1186,1151,1506,812,1159,1158.51,0.52,0,4198,1167,1163,1155,1151,1143,1165,1153,556,347,500,810,1,1,111251760,1307,117.50,1.94,12,0.06,10.00,606.00,1659,20240521,-29.17,805,20241209,45.96,1512,-22.29,20250110,1131,3.89,20250211,1659,-29.17,20240521,805,45.96,20241209,0.00,Y,010580,500,556 억,,578074,N,N,652,N,00,N +20250423,150248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1174,15,2,1.29,74917122,64677,172.11,1170,1186,1151,1506,812,1159,1158.33,0.52,0,4143,1167,1163,1155,1151,1143,1165,1153,556,347,500,810,1,1,111251760,1306,117.40,1.94,12,0.06,10.00,606.00,1659,20240521,-29.23,805,20241209,45.84,1512,-22.35,20250110,1131,3.80,20250211,1659,-29.23,20240521,805,45.84,20241209,0.00,Y,010580,500,556 억,,578074,N,N,228,N,00,N +20250423,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1166,7,2,0.60,65474564,56580,150.56,1170,1186,1151,1506,812,1159,1157.20,0.52,0,2806,1167,1163,1155,1151,1143,1165,1153,556,347,500,810,1,1,111251760,1297,116.60,1.92,12,0.05,10.00,606.00,1659,20240521,-29.72,805,20241209,44.84,1512,-22.88,20250110,1131,3.09,20250211,1659,-29.72,20240521,805,44.84,20241209,0.00,Y,010580,500,556 억,,578074,N,N,228,N,00,N +20250423,130247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1152,-7,5,-0.60,51538662,44528,118.49,1170,1186,1151,1506,812,1159,1157.44,0.52,0,11299,1167,1163,1155,1151,1143,1165,1153,556,347,500,810,1,1,111251760,1282,115.20,1.90,12,0.04,10.00,606.00,1659,20240521,-30.56,805,20241209,43.11,1512,-23.81,20250110,1131,1.86,20250211,1659,-30.56,20240521,805,43.11,20241209,0.00,Y,010580,500,556 억,,578074,N,N,228,N,00,N +20250423,120248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1155,-4,5,-0.35,49617442,42861,114.06,1170,1186,1151,1506,812,1159,1157.64,0.52,0,12245,1167,1163,1155,1151,1143,1165,1153,556,347,500,810,1,1,111251760,1285,115.50,1.91,12,0.04,10.00,606.00,1659,20240521,-30.38,805,20241209,43.48,1512,-23.61,20250110,1131,2.12,20250211,1659,-30.38,20240521,805,43.48,20241209,0.00,Y,010580,500,556 억,,578074,N,N,228,N,00,N +20250423,110249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1158,-1,5,-0.09,48411972,41818,111.28,1170,1186,1151,1506,812,1159,1157.68,0.52,0,12731,1167,1163,1155,1151,1143,1165,1153,556,347,500,810,1,1,111251760,1288,115.80,1.91,12,0.04,10.00,606.00,1659,20240521,-30.20,805,20241209,43.85,1512,-23.41,20250110,1131,2.39,20250211,1659,-30.20,20240521,805,43.85,20241209,0.00,Y,010580,500,556 억,,578074,N,N,228,N,00,N +20250423,100249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,1,2,0.09,14340821,12241,32.57,1170,1186,1156,1506,812,1159,1171.54,0.52,0,1856,1167,1163,1155,1151,1143,1165,1153,556,347,500,810,1,1,111251760,1291,116.00,1.91,12,0.01,10.00,606.00,1659,20240521,-30.08,805,20241209,44.10,1512,-23.28,20250110,1131,2.56,20250211,1659,-30.08,20240521,805,44.10,20241209,0.00,Y,010580,500,556 억,,578074,N,N,228,N,00,N +20250423,090251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1179,20,2,1.73,2358755,2011,5.35,1170,1179,1170,1506,812,1159,1172.93,0.52,0,-23,1167,1163,1155,1151,1143,1165,1153,556,347,500,810,1,1,111251760,1312,117.90,1.95,12,0.00,10.00,606.00,1659,20240521,-28.93,805,20241209,46.46,1512,-22.02,20250110,1131,4.24,20250211,1659,-28.93,20240521,805,46.46,20241209,0.00,Y,010580,500,556 억,,578074,N,N,228,N,00,N 20250422,160243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1159,2,2,0.17,43349928,37579,77.69,1159,1159,1147,1504,810,1157,1153.57,0.52,0,-1286,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1289,115.90,1.91,12,0.03,10.00,606.00,1659,20240521,-30.14,805,20241209,43.98,1512,-23.35,20250110,1131,2.48,20250211,1659,-30.14,20240521,805,43.98,20241209,0.00,Y,010580,500,556 억,,579360,N,N,228,N,00,N 20250422,150247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1155,-2,5,-0.17,38121903,33068,68.36,1159,1159,1147,1504,810,1157,1152.83,0.52,0,-1182,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1285,115.50,1.91,12,0.03,10.00,606.00,1659,20240521,-30.38,805,20241209,43.48,1512,-23.61,20250110,1131,2.12,20250211,1659,-30.38,20240521,805,43.48,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N 20250422,140247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1151,-6,5,-0.52,21932828,18998,39.28,1159,1159,1148,1504,810,1157,1154.48,0.52,0,-1652,1179,1168,1153,1142,1127,1160,1134,556,347,500,800,1,1,111251760,1281,115.10,1.90,12,0.02,10.00,606.00,1659,20240521,-30.62,805,20241209,42.98,1512,-23.88,20250110,1131,1.77,20250211,1659,-30.62,20240521,805,42.98,20241209,0.00,Y,010580,500,556 억,,579360,N,N,347,N,00,N diff --git a/010600/price/prices-20250401.csv b/010600/price/prices-20250401.csv index 990674c2f0b2..73d8ecabaacb 100644 --- a/010600/price/prices-20250401.csv +++ b/010600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160244,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240412,0.00,545,20240412,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240423,545,0.00,20240423,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250423,150249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240412,0.00,545,20240412,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240423,545,0.00,20240423,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250423,140249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240412,0.00,545,20240412,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240423,545,0.00,20240423,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250423,130248,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240412,0.00,545,20240412,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240423,545,0.00,20240423,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250423,120248,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240412,0.00,545,20240412,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240423,545,0.00,20240423,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250423,110249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240412,0.00,545,20240412,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240423,545,0.00,20240423,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250423,100249,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240412,0.00,545,20240412,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240423,545,0.00,20240423,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250423,090251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240412,0.00,545,20240412,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240423,545,0.00,20240423,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250422,160243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240411,0.00,545,20240411,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240422,545,0.00,20240422,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250422,150247,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240411,0.00,545,20240411,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240422,545,0.00,20240422,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250422,140247,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240411,0.00,545,20240411,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240422,545,0.00,20240422,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250401.csv b/010620/price/prices-20250401.csv index f18a07d28c8a..aef8d5191b96 100644 --- a/010620/price/prices-20250401.csv +++ b/010620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160244,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,137700,4100,2,3.07,53164338100,387758,118.84,135000,139100,132100,173600,93600,133600,137106.84,17.11,0,-7970,138533,136066,132033,129566,125533,137300,130800,1997,40000,5000,96190,100,1,39942149,55000,52.12,2.68,12,0.97,2642.00,51439.00,144300,20250121,-4.57,58800,20240416,134.18,144300,-4.57,20250121,99500,38.39,20250328,144300,-4.57,20250121,68600,100.73,20240610,1.27,Y,010620,5000,1997 억,,6832569,N,N,22560,N,00,N +20250423,150249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,137500,3900,2,2.92,49255981350,359343,110.13,135000,139100,132100,173600,93600,133600,137072.33,17.11,0,-4329,138533,136066,132033,129566,125533,137300,130800,1997,40000,5000,96190,100,1,39942149,54920,52.04,2.67,12,0.90,2642.00,51439.00,144300,20250121,-4.71,58800,20240416,133.84,144300,-4.71,20250121,99500,38.19,20250328,144300,-4.71,20250121,68600,100.44,20240610,1.27,Y,010620,5000,1997 억,,6832569,N,N,9763,N,00,N +20250423,140249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,138300,4700,2,3.52,40438330250,295278,90.50,135000,139100,132100,173600,93600,133600,136950.03,17.11,0,5961,138533,136066,132033,129566,125533,137300,130800,1997,40000,5000,96190,100,1,39942149,55240,52.35,2.69,12,0.74,2642.00,51439.00,144300,20250121,-4.16,58800,20240416,135.20,144300,-4.16,20250121,99500,38.99,20250328,144300,-4.16,20250121,68600,101.60,20240610,1.27,Y,010620,5000,1997 억,,6832569,N,N,9763,N,00,N +20250423,130248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,138200,4600,2,3.44,35388329700,258760,79.30,135000,139100,132100,173600,93600,133600,136761.21,17.11,0,8038,138533,136066,132033,129566,125533,137300,130800,1997,40000,5000,96190,100,1,39942149,55200,52.31,2.69,12,0.65,2642.00,51439.00,144300,20250121,-4.23,58800,20240416,135.03,144300,-4.23,20250121,99500,38.89,20250328,144300,-4.23,20250121,68600,101.46,20240610,1.27,Y,010620,5000,1997 억,,6832569,N,N,9763,N,00,N +20250423,120249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,138900,5300,2,3.97,29599188250,217025,66.51,135000,139000,132100,173600,93600,133600,136386.08,17.11,0,11599,138533,136066,132033,129566,125533,137300,130800,1997,40000,5000,96190,100,1,39942149,55480,52.57,2.70,12,0.54,2642.00,51439.00,144300,20250121,-3.74,58800,20240416,136.22,144300,-3.74,20250121,99500,39.60,20250328,144300,-3.74,20250121,68600,102.48,20240610,1.27,Y,010620,5000,1997 억,,6832569,N,N,9763,N,00,N +20250423,110249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,137200,3600,2,2.69,19673717400,145296,44.53,135000,137300,132100,173600,93600,133600,135404.40,17.11,0,2751,138533,136066,132033,129566,125533,137300,130800,1997,40000,5000,96190,100,1,39942149,54801,51.93,2.67,12,0.36,2642.00,51439.00,144300,20250121,-4.92,58800,20240416,133.33,144300,-4.92,20250121,99500,37.89,20250328,144300,-4.92,20250121,68600,100.00,20240610,1.27,Y,010620,5000,1997 억,,6832569,N,N,9763,N,00,N +20250423,100249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,135700,2100,2,1.57,11752399800,87296,26.75,135000,136500,132100,173600,93600,133600,134627.01,17.11,0,-5278,138533,136066,132033,129566,125533,137300,130800,1997,40000,5000,96190,100,1,39942149,54201,51.36,2.64,12,0.22,2642.00,51439.00,144300,20250121,-5.96,58800,20240416,130.78,144300,-5.96,20250121,99500,36.38,20250328,144300,-5.96,20250121,68600,97.81,20240610,1.27,Y,010620,5000,1997 억,,6832569,N,N,9763,N,00,N +20250423,090251,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133300,-300,5,-0.22,2521944300,18861,5.78,135000,135000,132100,173600,93600,133600,133712.12,17.11,0,-6846,138533,136066,132033,129566,125533,137300,130800,1997,40000,5000,96190,100,1,39942149,53243,50.45,2.59,12,0.05,2642.00,51439.00,144300,20250121,-7.62,58800,20240416,126.70,144300,-7.62,20250121,99500,33.97,20250328,144300,-7.62,20250121,68600,94.31,20240610,1.27,Y,010620,5000,1997 억,,6832569,N,N,9763,N,00,N 20250422,160243,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133600,3600,2,2.77,43282996900,326287,67.18,128000,134500,128000,169000,91000,130000,132652.77,16.79,0,10551,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53363,50.57,2.60,12,0.82,2642.00,51439.00,144300,20250121,-7.42,58800,20240416,127.21,144300,-7.42,20250121,99500,34.27,20250328,144300,-7.42,20250121,68600,94.75,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,9763,N,00,N 20250422,150248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133900,3900,2,3.00,39746912850,299807,61.73,128000,134500,128000,169000,91000,130000,132575.00,16.79,0,15467,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53483,50.68,2.60,12,0.75,2642.00,51439.00,144300,20250121,-7.21,58800,20240416,127.72,144300,-7.21,20250121,99500,34.57,20250328,144300,-7.21,20250121,68600,95.19,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N 20250422,140247,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,133700,3700,2,2.85,32439628650,245252,50.49,128000,134500,128000,169000,91000,130000,132270.60,16.79,0,19387,135333,132666,129333,126666,123333,131000,125000,1997,39000,5000,93600,100,1,39942149,53403,50.61,2.60,12,0.61,2642.00,51439.00,144300,20250121,-7.35,58800,20240416,127.38,144300,-7.35,20250121,99500,34.37,20250328,144300,-7.35,20250121,68600,94.90,20240610,1.26,Y,010620,5000,1997 억,,6705269,N,N,6149,N,00,N diff --git a/010640/price/prices-20250401.csv b/010640/price/prices-20250401.csv index ad3613abf4b4..80bf2f6344b6 100644 --- a/010640/price/prices-20250401.csv +++ b/010640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4175,80,2,1.95,646052058,156172,280.32,4115,4180,4090,5320,2870,4095,4136.76,2.33,0,32980,4138,4116,4088,4066,4038,4120,4070,50,1225,500,2860,5,1,10000000,418,13.21,1.28,12,1.56,316.00,3273.00,8500,20241216,-50.88,4040,20250417,3.34,8120,-48.58,20250205,4040,3.34,20250417,8500,-50.88,20241216,4040,3.34,20250417,6.00,Y,010640,500,50 억,,233267,N,N,85,N,00,N +20250423,150249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,65,2,1.59,547376181,132515,237.85,4115,4180,4090,5320,2870,4095,4130.67,2.33,0,27089,4138,4116,4088,4066,4038,4120,4070,50,1225,500,2860,5,1,10000000,416,13.16,1.27,12,1.33,316.00,3273.00,8500,20241216,-51.06,4040,20250417,2.97,8120,-48.77,20250205,4040,2.97,20250417,8500,-51.06,20241216,4040,2.97,20250417,6.00,Y,010640,500,50 억,,233267,N,N,357,N,00,N +20250423,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,60,2,1.47,495815399,120122,215.61,4115,4180,4090,5320,2870,4095,4127.60,2.33,0,23088,4138,4116,4088,4066,4038,4120,4070,50,1225,500,2860,5,1,10000000,416,13.15,1.27,12,1.20,316.00,3273.00,8500,20241216,-51.12,4040,20250417,2.85,8120,-48.83,20250205,4040,2.85,20250417,8500,-51.12,20241216,4040,2.85,20250417,6.00,Y,010640,500,50 억,,233267,N,N,357,N,00,N +20250423,130248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,45,2,1.10,405382860,98401,176.62,4115,4180,4090,5320,2870,4095,4119.70,2.33,0,21638,4138,4116,4088,4066,4038,4120,4070,50,1225,500,2860,5,1,10000000,414,13.10,1.26,12,0.98,316.00,3273.00,8500,20241216,-51.29,4040,20250417,2.48,8120,-49.01,20250205,4040,2.48,20250417,8500,-51.29,20241216,4040,2.48,20250417,6.00,Y,010640,500,50 억,,233267,N,N,357,N,00,N +20250423,120249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,30,2,0.73,313613597,76289,136.93,4115,4145,4090,5320,2870,4095,4110.86,2.33,0,20806,4138,4116,4088,4066,4038,4120,4070,50,1225,500,2860,5,1,10000000,413,13.05,1.26,12,0.76,316.00,3273.00,8500,20241216,-51.47,4040,20250417,2.10,8120,-49.20,20250205,4040,2.10,20250417,8500,-51.47,20241216,4040,2.10,20250417,6.00,Y,010640,500,50 억,,233267,N,N,357,N,00,N +20250423,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4115,20,2,0.49,187253822,45585,81.82,4115,4135,4090,5320,2870,4095,4107.79,2.33,0,3862,4138,4116,4088,4066,4038,4120,4070,50,1225,500,2860,5,1,10000000,412,13.02,1.26,12,0.46,316.00,3273.00,8500,20241216,-51.59,4040,20250417,1.86,8120,-49.32,20250205,4040,1.86,20250417,8500,-51.59,20241216,4040,1.86,20250417,6.00,Y,010640,500,50 억,,233267,N,N,357,N,00,N +20250423,100250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,5,2,0.12,133561410,32487,58.31,4115,4135,4095,5320,2870,4095,4111.23,2.33,0,4840,4138,4116,4088,4066,4038,4120,4070,50,1225,500,2860,5,1,10000000,410,12.97,1.25,12,0.32,316.00,3273.00,8500,20241216,-51.76,4040,20250417,1.49,8120,-49.51,20250205,4040,1.49,20250417,8500,-51.76,20241216,4040,1.49,20250417,6.00,Y,010640,500,50 억,,233267,N,N,357,N,00,N +20250423,090251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,25,2,0.61,10994715,2671,4.79,4115,4130,4110,5320,2870,4095,4116.33,2.33,0,898,4138,4116,4088,4066,4038,4120,4070,50,1225,500,2860,5,1,10000000,412,13.04,1.26,12,0.03,316.00,3273.00,8500,20241216,-51.53,4040,20250417,1.98,8120,-49.26,20250205,4040,1.98,20250417,8500,-51.53,20241216,4040,1.98,20250417,6.00,Y,010640,500,50 억,,233267,N,N,357,N,00,N 20250422,160243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4095,-5,5,-0.12,224023205,54800,38.55,4095,4110,4060,5330,2870,4100,4088.01,2.30,0,2836,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,410,12.96,1.25,12,0.55,316.00,3273.00,8500,20241216,-51.82,4040,20250417,1.36,8120,-49.57,20250205,4040,1.36,20250417,8500,-51.82,20241216,4040,1.36,20250417,6.07,Y,010640,500,50 억,,230431,N,N,357,N,00,N 20250422,150248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,0,3,0.00,208433588,50995,35.87,4095,4110,4060,5330,2870,4100,4087.33,2.30,0,1405,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,410,12.97,1.25,12,0.51,316.00,3273.00,8500,20241216,-51.76,4040,20250417,1.49,8120,-49.51,20250205,4040,1.49,20250417,8500,-51.76,20241216,4040,1.49,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N 20250422,140248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,0,3,0.00,188593468,46152,32.47,4095,4110,4060,5330,2870,4100,4086.36,2.30,0,-192,4190,4145,4115,4070,4040,4130,4055,50,1230,500,2870,5,1,10000000,410,12.97,1.25,12,0.46,316.00,3273.00,8500,20241216,-51.76,4040,20250417,1.49,8120,-49.51,20250205,4040,1.49,20250417,8500,-51.76,20241216,4040,1.49,20250417,6.07,Y,010640,500,50 억,,230431,N,N,158,N,00,N diff --git a/010660/price/prices-20250401.csv b/010660/price/prices-20250401.csv index cf67aaabdb49..342b5d0d6e56 100644 --- a/010660/price/prices-20250401.csv +++ b/010660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4080,-185,5,-4.34,2780401350,671770,85.72,4280,4300,4015,5540,2990,4265,4138.94,6.90,0,68027,4681,4472,4286,4077,3891,4380,3985,110,1275,500,2640,5,1,22000000,898,15.17,0.65,12,3.05,269.00,6319.00,4500,20240925,-9.33,2475,20241223,64.85,4495,-9.23,20250422,2575,58.45,20250102,4500,-9.33,20240925,2475,64.85,20241223,1.97,Y,010660,500,110 억,,1517337,N,N,21402,N,00,N +20250423,150250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4045,-220,5,-5.16,2576527999,621495,79.31,4280,4300,4030,5540,2990,4265,4145.69,6.90,0,56633,4681,4472,4286,4077,3891,4380,3985,110,1275,500,2640,5,1,22000000,890,15.04,0.64,12,2.82,269.00,6319.00,4500,20240925,-10.11,2475,20241223,63.43,4495,-10.01,20250422,2575,57.09,20250102,4500,-10.11,20240925,2475,63.43,20241223,1.97,Y,010660,500,110 억,,1517337,N,N,51313,N,00,N +20250423,140250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4090,-175,5,-4.10,2133982889,512383,65.38,4280,4300,4080,5540,2990,4265,4164.82,6.90,0,38052,4681,4472,4286,4077,3891,4380,3985,110,1275,500,2640,5,1,22000000,900,15.20,0.65,12,2.33,269.00,6319.00,4500,20240925,-9.11,2475,20241223,65.25,4495,-9.01,20250422,2575,58.83,20250102,4500,-9.11,20240925,2475,65.25,20241223,1.97,Y,010660,500,110 억,,1517337,N,N,51313,N,00,N +20250423,130249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4200,-65,5,-1.52,1522822622,364194,46.47,4280,4300,4120,5540,2990,4265,4181.35,6.90,0,41484,4681,4472,4286,4077,3891,4380,3985,110,1275,500,2640,5,1,22000000,924,15.61,0.66,12,1.66,269.00,6319.00,4500,20240925,-6.67,2475,20241223,69.70,4495,-6.56,20250422,2575,63.11,20250102,4500,-6.67,20240925,2475,69.70,20241223,1.97,Y,010660,500,110 억,,1517337,N,N,51313,N,00,N +20250423,120249,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4210,-55,5,-1.29,1398795172,334691,42.71,4280,4300,4120,5540,2990,4265,4179.36,6.90,0,51137,4681,4472,4286,4077,3891,4380,3985,110,1275,500,2640,5,1,22000000,926,15.65,0.67,12,1.52,269.00,6319.00,4500,20240925,-6.44,2475,20241223,70.10,4495,-6.34,20250422,2575,63.50,20250102,4500,-6.44,20240925,2475,70.10,20241223,1.97,Y,010660,500,110 억,,1517337,N,N,51313,N,00,N +20250423,110250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4210,-55,5,-1.29,1244349448,297937,38.02,4280,4300,4120,5540,2990,4265,4176.55,6.90,0,48713,4681,4472,4286,4077,3891,4380,3985,110,1275,500,2640,5,1,22000000,926,15.65,0.67,12,1.35,269.00,6319.00,4500,20240925,-6.44,2475,20241223,70.10,4495,-6.34,20250422,2575,63.50,20250102,4500,-6.44,20240925,2475,70.10,20241223,1.97,Y,010660,500,110 억,,1517337,N,N,51313,N,00,N +20250423,100250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4165,-100,5,-2.34,947693788,227091,28.98,4280,4300,4120,5540,2990,4265,4173.19,6.90,0,65479,4681,4472,4286,4077,3891,4380,3985,110,1275,500,2640,5,1,22000000,916,15.48,0.66,12,1.03,269.00,6319.00,4500,20240925,-7.44,2475,20241223,68.28,4495,-7.34,20250422,2575,61.75,20250102,4500,-7.44,20240925,2475,68.28,20241223,1.97,Y,010660,500,110 억,,1517337,N,N,51313,N,00,N +20250423,090252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4260,-5,5,-0.12,48879895,11446,1.46,4280,4300,4235,5540,2990,4265,4270.48,6.90,0,-350,4681,4472,4286,4077,3891,4380,3985,110,1275,500,2640,5,1,22000000,937,15.84,0.67,12,0.05,269.00,6319.00,4500,20240925,-5.33,2475,20241223,72.12,4495,-5.23,20250422,2575,65.44,20250102,4500,-5.33,20240925,2475,72.12,20241223,1.97,Y,010660,500,110 억,,1517337,N,N,51313,N,00,N 20250422,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4265,-195,5,-4.37,3348494455,778998,210.31,4460,4495,4100,5790,3125,4460,4298.47,7.20,0,-69436,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,938,15.86,0.67,12,3.54,269.00,6319.00,4950,20240411,-13.84,2475,20241223,72.32,4495,-5.12,20250422,2575,65.63,20250102,4500,-5.22,20240925,2475,72.32,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,51313,N,00,N 20250422,150248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4255,-205,5,-4.60,3235514408,752392,203.13,4460,4495,4100,5790,3125,4460,4300.30,7.20,0,-64149,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,936,15.82,0.67,12,3.42,269.00,6319.00,4950,20240411,-14.04,2475,20241223,71.92,4495,-5.34,20250422,2575,65.24,20250102,4500,-5.44,20240925,2475,71.92,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N 20250422,140248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4195,-265,5,-5.94,2920903140,678012,183.05,4460,4495,4100,5790,3125,4460,4308.04,7.20,0,-39236,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,923,15.59,0.66,12,3.08,269.00,6319.00,4950,20240411,-15.25,2475,20241223,69.49,4495,-6.67,20250422,2575,62.91,20250102,4500,-6.78,20240925,2475,69.49,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N diff --git a/010690/price/prices-20250401.csv b/010690/price/prices-20250401.csv index c639d1743535..4ec8a981e308 100644 --- a/010690/price/prices-20250401.csv +++ b/010690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160245,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7870,310,2,4.10,1680046925,215211,157.07,7770,7940,7670,9820,5300,7560,7806.51,3.08,0,47231,7686,7622,7536,7472,7386,7655,7505,175,2260,500,5440,10,1,34920410,2748,5.13,0.53,12,0.62,1534.00,14828.00,15890,20240627,-50.47,6150,20241209,27.97,9950,-20.90,20250325,6790,15.91,20250212,15890,-50.47,20240627,6150,27.97,20241209,2.83,Y,010690,500,174 억,,1074031,N,N,24402,N,00,N +20250423,150250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7890,330,2,4.37,1582494165,202807,148.01,7770,7940,7670,9820,5300,7560,7802.96,3.08,0,42207,7686,7622,7536,7472,7386,7655,7505,175,2260,500,5440,10,1,34920410,2755,5.14,0.53,12,0.58,1534.00,14828.00,15890,20240627,-50.35,6150,20241209,28.29,9950,-20.70,20250325,6790,16.20,20250212,15890,-50.35,20240627,6150,28.29,20241209,2.83,Y,010690,500,174 억,,1074031,N,N,55484,N,00,N +20250423,140250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7830,270,2,3.57,1445999000,185442,135.34,7770,7940,7670,9820,5300,7560,7797.58,3.08,0,42851,7686,7622,7536,7472,7386,7655,7505,175,2260,500,5440,10,1,34920410,2734,5.10,0.53,12,0.53,1534.00,14828.00,15890,20240627,-50.72,6150,20241209,27.32,9950,-21.31,20250325,6790,15.32,20250212,15890,-50.72,20240627,6150,27.32,20241209,2.83,Y,010690,500,174 억,,1074031,N,N,55484,N,00,N +20250423,130249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7850,290,2,3.84,1239244105,159150,116.15,7770,7860,7670,9820,5300,7560,7786.64,3.08,0,36413,7686,7622,7536,7472,7386,7655,7505,175,2260,500,5440,10,1,34920410,2741,5.12,0.53,12,0.46,1534.00,14828.00,15890,20240627,-50.60,6150,20241209,27.64,9950,-21.11,20250325,6790,15.61,20250212,15890,-50.60,20240627,6150,27.64,20241209,2.83,Y,010690,500,174 억,,1074031,N,N,55484,N,00,N +20250423,120250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7820,260,2,3.44,1065304440,136905,99.92,7770,7850,7670,9820,5300,7560,7781.34,3.08,0,23188,7686,7622,7536,7472,7386,7655,7505,175,2260,500,5440,10,1,34920410,2731,5.10,0.53,12,0.39,1534.00,14828.00,15890,20240627,-50.79,6150,20241209,27.15,9950,-21.41,20250325,6790,15.17,20250212,15890,-50.79,20240627,6150,27.15,20241209,2.83,Y,010690,500,174 억,,1074031,N,N,55484,N,00,N +20250423,110250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7840,280,2,3.70,956609465,123029,89.79,7770,7850,7670,9820,5300,7560,7775.48,3.08,0,19095,7686,7622,7536,7472,7386,7655,7505,175,2260,500,5440,10,1,34920410,2738,5.11,0.53,12,0.35,1534.00,14828.00,15890,20240627,-50.66,6150,20241209,27.48,9950,-21.21,20250325,6790,15.46,20250212,15890,-50.66,20240627,6150,27.48,20241209,2.83,Y,010690,500,174 억,,1074031,N,N,55484,N,00,N +20250423,100250,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7720,160,2,2.12,472792390,61081,44.58,7770,7820,7670,9820,5300,7560,7740.42,3.08,0,7091,7686,7622,7536,7472,7386,7655,7505,175,2260,500,5440,10,1,34920410,2696,5.03,0.52,12,0.17,1534.00,14828.00,15890,20240627,-51.42,6150,20241209,25.53,9950,-22.41,20250325,6790,13.70,20250212,15890,-51.42,20240627,6150,25.53,20241209,2.83,Y,010690,500,174 억,,1074031,N,N,55484,N,00,N +20250423,090252,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7710,150,2,1.98,87304250,11247,8.21,7770,7820,7710,9820,5300,7560,7762.45,3.08,0,-1069,7686,7622,7536,7472,7386,7655,7505,175,2260,500,5440,10,1,34920410,2692,5.03,0.52,12,0.03,1534.00,14828.00,15890,20240627,-51.48,6150,20241209,25.37,9950,-22.51,20250325,6790,13.55,20250212,15890,-51.48,20240627,6150,25.37,20241209,2.83,Y,010690,500,174 억,,1074031,N,N,55484,N,00,N 20250422,160244,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7560,-10,5,-0.13,1034932490,137019,118.54,7450,7600,7450,9840,5300,7570,7553.20,3.14,0,-22511,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2640,4.93,0.51,12,0.39,1534.00,14828.00,15890,20240627,-52.42,6150,20241209,22.93,9950,-24.02,20250325,6790,11.34,20250212,15890,-52.42,20240627,6150,22.93,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,55484,N,00,N 20250422,150248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7570,0,3,0.00,976395090,129280,111.84,7450,7600,7450,9840,5300,7570,7552.56,3.14,0,-23882,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2643,4.93,0.51,12,0.37,1534.00,14828.00,15890,20240627,-52.36,6150,20241209,23.09,9950,-23.92,20250325,6790,11.49,20250212,15890,-52.36,20240627,6150,23.09,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N 20250422,140248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7550,-20,5,-0.26,773546900,102503,88.68,7450,7600,7450,9840,5300,7570,7546.58,3.14,0,-12087,7850,7710,7640,7500,7430,7675,7465,175,2270,500,5450,10,1,34920410,2636,4.92,0.51,12,0.29,1534.00,14828.00,15890,20240627,-52.49,6150,20241209,22.76,9950,-24.12,20250325,6790,11.19,20250212,15890,-52.49,20240627,6150,22.76,20241209,2.83,Y,010690,500,174 억,,1095272,N,N,10294,N,00,N diff --git a/010770/price/prices-20250401.csv b/010770/price/prices-20250401.csv index feb7ee1cc83a..f1f6207c8f83 100644 --- a/010770/price/prices-20250401.csv +++ b/010770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160245,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8400,-720,5,-7.89,10294252815,1198321,104.76,9200,9510,8120,11850,6390,9120,8590.93,16.41,0,176795,10793,9956,9503,8666,8213,9730,8440,73,2730,500,5650,10,1,14625466,1229,78.50,1.27,12,8.19,107.00,6597.00,16020,20250408,-47.57,2355,20241209,256.69,16020,-47.57,20250408,2460,241.46,20250102,16020,-47.57,20250408,2355,256.69,20241209,0.00,Y,010770,500,73 억,,2399389,N,N,11432,N,01,N +20250423,150250,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8200,-920,5,-10.09,9723654040,1129661,98.76,9200,9510,8120,11850,6390,9120,8607.58,16.41,0,186317,10793,9956,9503,8666,8213,9730,8440,73,2730,500,5650,10,1,14625466,1199,76.64,1.24,12,7.72,107.00,6597.00,16020,20250408,-48.81,2355,20241209,248.20,16020,-48.81,20250408,2460,233.33,20250102,16020,-48.81,20250408,2355,248.20,20241209,0.00,Y,010770,500,73 억,,2399389,N,N,1,N,01,N +20250423,140250,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8370,-750,5,-8.22,8582803250,991492,86.68,9200,9510,8290,11850,6390,9120,8656.45,16.41,0,177594,10793,9956,9503,8666,8213,9730,8440,73,2730,500,5650,10,1,14625466,1224,78.22,1.27,12,6.78,107.00,6597.00,16020,20250408,-47.75,2355,20241209,255.41,16020,-47.75,20250408,2460,240.24,20250102,16020,-47.75,20250408,2355,255.41,20241209,0.00,Y,010770,500,73 억,,2399389,N,N,1,N,01,N +20250423,130249,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8430,-690,5,-7.57,7446257520,855804,74.82,9200,9510,8300,11850,6390,9120,8700.89,16.41,0,130934,10793,9956,9503,8666,8213,9730,8440,73,2730,500,5650,10,1,14625466,1233,78.79,1.28,12,5.85,107.00,6597.00,16020,20250408,-47.38,2355,20241209,257.96,16020,-47.38,20250408,2460,242.68,20250102,16020,-47.38,20250408,2355,257.96,20241209,0.00,Y,010770,500,73 억,,2399389,N,N,1,N,01,N +20250423,120250,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8500,-620,5,-6.80,6893770725,790670,69.12,9200,9510,8300,11850,6390,9120,8718.89,16.41,0,120124,10793,9956,9503,8666,8213,9730,8440,73,2730,500,5650,10,1,14625466,1243,79.44,1.29,12,5.41,107.00,6597.00,16020,20250408,-46.94,2355,20241209,260.93,16020,-46.94,20250408,2460,245.53,20250102,16020,-46.94,20250408,2355,260.93,20241209,0.00,Y,010770,500,73 억,,2399389,N,N,1,N,01,N +20250423,110250,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8570,-550,5,-6.03,6367580760,729086,63.74,9200,9510,8300,11850,6390,9120,8733.64,16.41,0,111442,10793,9956,9503,8666,8213,9730,8440,73,2730,500,5650,10,1,14625466,1253,80.09,1.30,12,4.99,107.00,6597.00,16020,20250408,-46.50,2355,20241209,263.91,16020,-46.50,20250408,2460,248.37,20250102,16020,-46.50,20250408,2355,263.91,20241209,0.00,Y,010770,500,73 억,,2399389,N,N,1,N,01,N +20250423,100250,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8650,-470,5,-5.15,5130330580,582996,50.97,9200,9510,8390,11850,6390,9120,8799.94,16.41,0,90132,10793,9956,9503,8666,8213,9730,8440,73,2730,500,5650,10,1,14625466,1265,80.84,1.31,12,3.99,107.00,6597.00,16020,20250408,-46.00,2355,20241209,267.30,16020,-46.00,20250408,2460,251.63,20250102,16020,-46.00,20250408,2355,267.30,20241209,0.00,Y,010770,500,73 억,,2399389,N,N,1,N,01,N +20250423,090252,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9180,60,2,0.66,774864690,83073,7.26,9200,9510,9170,11850,6390,9120,9327.54,16.41,0,4485,10793,9956,9503,8666,8213,9730,8440,73,2730,500,5650,10,1,14625466,1343,85.79,1.39,12,0.57,107.00,6597.00,16020,20250408,-42.70,2355,20241209,289.81,16020,-42.70,20250408,2460,273.17,20250102,16020,-42.70,20250408,2355,289.81,20241209,0.00,Y,010770,500,73 억,,2399389,N,N,1,N,01,N 20250422,160244,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9120,-1010,5,-9.97,10496014020,1107418,72.72,10160,10340,9050,13160,7100,10130,9478.17,17.41,0,-149668,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1334,85.23,1.38,12,7.57,107.00,6597.00,16020,20250408,-43.07,2355,20241209,287.26,16020,-43.07,20250408,2460,270.73,20250102,16020,-43.07,20250408,2355,287.26,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1,N,02,N 20250422,150249,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9150,-980,5,-9.67,10000341090,1053182,69.16,10160,10340,9050,13160,7100,10130,9495.01,17.41,0,-140066,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1338,85.51,1.39,12,7.20,107.00,6597.00,16020,20250408,-42.88,2355,20241209,288.54,16020,-42.88,20250408,2460,271.95,20250102,16020,-42.88,20250408,2355,288.54,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N 20250422,140248,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,9280,-850,5,-8.39,9026253705,946922,62.18,10160,10340,9100,13160,7100,10130,9531.84,17.41,0,-137914,11090,10610,9920,9440,8750,10850,9680,73,3030,500,0,10,1,14625466,1357,86.73,1.41,12,6.47,107.00,6597.00,16020,20250408,-42.07,2355,20241209,294.06,16020,-42.07,20250408,2460,277.24,20250102,16020,-42.07,20250408,2355,294.06,20241209,0.00,Y,010770,500,73 억,,2546512,N,N,1171,N,02,N diff --git a/010780/price/prices-20250401.csv b/010780/price/prices-20250401.csv index 30cfb004346a..cb9a88d7088e 100644 --- a/010780/price/prices-20250401.csv +++ b/010780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160246,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17630,50,2,0.28,415148660,23485,151.77,17580,17770,17580,22850,12310,17580,17677.18,4.18,0,6684,17833,17706,17623,17496,17413,17665,17455,154,5270,500,13000,10,1,30186976,5322,-3.59,0.39,12,0.08,-4910.00,45312.00,28500,20240520,-38.14,15740,20250403,12.01,21700,-18.76,20250103,15740,12.01,20250403,28500,-38.14,20240520,15740,12.01,20250403,0.43,Y,010780,500,154 억,,1262622,N,N,447,N,00,N +20250423,150250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17720,140,2,0.80,386654110,21871,141.34,17580,17770,17580,22850,12310,17580,17678.85,4.18,0,6785,17833,17706,17623,17496,17413,17665,17455,154,5270,500,13000,10,1,30186976,5349,-3.61,0.39,12,0.07,-4910.00,45312.00,28500,20240520,-37.82,15740,20250403,12.58,21700,-18.34,20250103,15740,12.58,20250403,28500,-37.82,20240520,15740,12.58,20250403,0.43,Y,010780,500,154 억,,1262622,N,N,440,N,00,N +20250423,140250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17720,140,2,0.80,276153550,15618,100.93,17580,17770,17580,22850,12310,17580,17681.75,4.18,0,4768,17833,17706,17623,17496,17413,17665,17455,154,5270,500,13000,10,1,30186976,5349,-3.61,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-37.82,15740,20250403,12.58,21700,-18.34,20250103,15740,12.58,20250403,28500,-37.82,20240520,15740,12.58,20250403,0.43,Y,010780,500,154 억,,1262622,N,N,440,N,00,N +20250423,130249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17720,140,2,0.80,241496760,13661,88.28,17580,17770,17580,22850,12310,17580,17677.82,4.18,0,5169,17833,17706,17623,17496,17413,17665,17455,154,5270,500,13000,10,1,30186976,5349,-3.61,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-37.82,15740,20250403,12.58,21700,-18.34,20250103,15740,12.58,20250403,28500,-37.82,20240520,15740,12.58,20250403,0.43,Y,010780,500,154 억,,1262622,N,N,440,N,00,N +20250423,120250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17760,180,2,1.02,207815120,11759,75.99,17580,17770,17580,22850,12310,17580,17672.86,4.18,0,4569,17833,17706,17623,17496,17413,17665,17455,154,5270,500,13000,10,1,30186976,5361,-3.62,0.39,12,0.04,-4910.00,45312.00,28500,20240520,-37.68,15740,20250403,12.83,21700,-18.16,20250103,15740,12.83,20250403,28500,-37.68,20240520,15740,12.83,20250403,0.43,Y,010780,500,154 억,,1262622,N,N,440,N,00,N +20250423,110250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17710,130,2,0.74,163247440,9242,59.73,17580,17770,17580,22850,12310,17580,17663.65,4.18,0,3642,17833,17706,17623,17496,17413,17665,17455,154,5270,500,13000,10,1,30186976,5346,-3.61,0.39,12,0.03,-4910.00,45312.00,28500,20240520,-37.86,15740,20250403,12.52,21700,-18.39,20250103,15740,12.52,20250403,28500,-37.86,20240520,15740,12.52,20250403,0.43,Y,010780,500,154 억,,1262622,N,N,440,N,00,N +20250423,100251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17730,150,2,0.85,105629950,5989,38.70,17580,17750,17580,22850,12310,17580,17637.33,4.18,0,2046,17833,17706,17623,17496,17413,17665,17455,154,5270,500,13000,10,1,30186976,5352,-3.61,0.39,12,0.02,-4910.00,45312.00,28500,20240520,-37.79,15740,20250403,12.64,21700,-18.29,20250103,15740,12.64,20250403,28500,-37.79,20240520,15740,12.64,20250403,0.43,Y,010780,500,154 억,,1262622,N,N,440,N,00,N +20250423,090252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17600,20,2,0.11,14078890,800,5.17,17580,17680,17580,22850,12310,17580,17598.61,4.18,0,342,17833,17706,17623,17496,17413,17665,17455,154,5270,500,13000,10,1,30186976,5313,-3.58,0.39,12,0.00,-4910.00,45312.00,28500,20240520,-38.25,15740,20250403,11.82,21700,-18.89,20250103,15740,11.82,20250403,28500,-38.25,20240520,15740,11.82,20250403,0.43,Y,010780,500,154 억,,1262622,N,N,440,N,00,N 20250422,160245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17580,-130,5,-0.73,273213415,15474,83.23,17600,17750,17540,23000,12400,17710,17656.29,4.18,0,835,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5307,-3.58,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-38.32,15740,20250403,11.69,21700,-18.99,20250103,15740,11.69,20250403,28500,-38.32,20240520,15740,11.69,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,440,N,00,N 20250422,150249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17600,-110,5,-0.62,247632595,14019,75.40,17600,17750,17540,23000,12400,17710,17664.07,4.18,0,1450,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5313,-3.58,0.39,12,0.05,-4910.00,45312.00,28500,20240520,-38.25,15740,20250403,11.82,21700,-18.89,20250103,15740,11.82,20250403,28500,-38.25,20240520,15740,11.82,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N 20250422,140249,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17600,-110,5,-0.62,195696650,11065,59.51,17600,17750,17600,23000,12400,17710,17686.10,4.18,0,2088,17930,17820,17640,17530,17350,17875,17585,154,5290,500,13100,10,1,30186976,5313,-3.58,0.39,12,0.04,-4910.00,45312.00,28500,20240520,-38.25,15740,20250403,11.82,21700,-18.89,20250103,15740,11.82,20250403,28500,-38.25,20240520,15740,11.82,20250403,0.43,Y,010780,500,154 억,,1261640,N,N,825,N,00,N diff --git a/010820/price/prices-20250401.csv b/010820/price/prices-20250401.csv index e005028adf87..b5ebfe2307d1 100644 --- a/010820/price/prices-20250401.csv +++ b/010820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3580,-5,5,-0.14,946558436,264852,82.87,3610,3630,3555,4660,2510,3585,3573.91,9.44,0,-21238,3668,3626,3568,3526,3468,3647,3547,244,1075,500,2650,5,1,48771938,1746,15.98,2.74,12,0.54,224.00,1308.00,4370,20250306,-18.08,2555,20240909,40.12,4370,-18.08,20250306,2935,21.98,20250203,4370,-18.08,20250306,2555,40.12,20240909,2.64,Y,010820,500,243 억,,4604702,N,N,11393,N,00,N +20250423,150251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3575,-10,5,-0.28,878810821,245917,76.94,3610,3630,3555,4660,2510,3585,3573.61,9.44,0,-20830,3668,3626,3568,3526,3468,3647,3547,244,1075,500,2650,5,1,48771938,1744,15.96,2.73,12,0.50,224.00,1308.00,4370,20250306,-18.19,2555,20240909,39.92,4370,-18.19,20250306,2935,21.81,20250203,4370,-18.19,20250306,2555,39.92,20240909,2.64,Y,010820,500,243 억,,4604702,N,N,10958,N,00,N +20250423,140251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3575,-10,5,-0.28,787287371,220263,68.92,3610,3630,3555,4660,2510,3585,3574.31,9.44,0,-24122,3668,3626,3568,3526,3468,3647,3547,244,1075,500,2650,5,1,48771938,1744,15.96,2.73,12,0.45,224.00,1308.00,4370,20250306,-18.19,2555,20240909,39.92,4370,-18.19,20250306,2935,21.81,20250203,4370,-18.19,20250306,2555,39.92,20240909,2.64,Y,010820,500,243 억,,4604702,N,N,10958,N,00,N +20250423,130250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3570,-15,5,-0.42,731180706,204545,64.00,3610,3630,3555,4660,2510,3585,3574.67,9.44,0,-26239,3668,3626,3568,3526,3468,3647,3547,244,1075,500,2650,5,1,48771938,1741,15.94,2.73,12,0.42,224.00,1308.00,4370,20250306,-18.31,2555,20240909,39.73,4370,-18.31,20250306,2935,21.64,20250203,4370,-18.31,20250306,2555,39.73,20240909,2.64,Y,010820,500,243 억,,4604702,N,N,10958,N,00,N +20250423,120250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3565,-20,5,-0.56,570068572,159343,49.86,3610,3630,3555,4660,2510,3585,3577.62,9.44,0,-23725,3668,3626,3568,3526,3468,3647,3547,244,1075,500,2650,5,1,48771938,1739,15.92,2.73,12,0.33,224.00,1308.00,4370,20250306,-18.42,2555,20240909,39.53,4370,-18.42,20250306,2935,21.47,20250203,4370,-18.42,20250306,2555,39.53,20240909,2.64,Y,010820,500,243 억,,4604702,N,N,10958,N,00,N +20250423,110251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3570,-15,5,-0.42,498877587,139399,43.62,3610,3630,3555,4660,2510,3585,3578.77,9.44,0,-19281,3668,3626,3568,3526,3468,3647,3547,244,1075,500,2650,5,1,48771938,1741,15.94,2.73,12,0.29,224.00,1308.00,4370,20250306,-18.31,2555,20240909,39.73,4370,-18.31,20250306,2935,21.64,20250203,4370,-18.31,20250306,2555,39.73,20240909,2.64,Y,010820,500,243 억,,4604702,N,N,10958,N,00,N +20250423,100251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3570,-15,5,-0.42,341777360,95443,29.86,3610,3630,3555,4660,2510,3585,3580.96,9.44,0,-24236,3668,3626,3568,3526,3468,3647,3547,244,1075,500,2650,5,1,48771938,1741,15.94,2.73,12,0.20,224.00,1308.00,4370,20250306,-18.31,2555,20240909,39.73,4370,-18.31,20250306,2935,21.64,20250203,4370,-18.31,20250306,2555,39.73,20240909,2.64,Y,010820,500,243 억,,4604702,N,N,10958,N,00,N +20250423,090253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3585,0,3,0.00,56498745,15694,4.91,3610,3630,3585,4660,2510,3585,3600.02,9.44,0,-501,3668,3626,3568,3526,3468,3647,3547,244,1075,500,2650,5,1,48771938,1748,16.00,2.74,12,0.03,224.00,1308.00,4370,20250306,-17.96,2555,20240909,40.31,4370,-17.96,20250306,2935,22.15,20250203,4370,-17.96,20250306,2555,40.31,20240909,2.64,Y,010820,500,243 억,,4604702,N,N,10958,N,00,N 20250422,160245,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3585,0,3,0.00,1137303271,317246,93.02,3540,3610,3510,4660,2510,3585,3584.93,9.41,0,15021,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1748,16.00,2.74,12,0.65,224.00,1308.00,4370,20250306,-17.96,2555,20240909,40.31,4370,-17.96,20250306,2935,22.15,20250203,4370,-17.96,20250306,2555,40.31,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,10958,N,00,N 20250422,150249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3580,-5,5,-0.14,1058383881,295223,86.56,3540,3610,3510,4660,2510,3585,3585.03,9.41,0,12897,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1746,15.98,2.74,12,0.61,224.00,1308.00,4370,20250306,-18.08,2555,20240909,40.12,4370,-18.08,20250306,2935,21.98,20250203,4370,-18.08,20250306,2555,40.12,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N 20250422,140249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3580,-5,5,-0.14,982592864,274059,80.35,3540,3610,3510,4660,2510,3585,3585.33,9.41,0,11789,3691,3637,3601,3547,3511,3620,3530,244,1075,500,2650,5,1,48771938,1746,15.98,2.74,12,0.56,224.00,1308.00,4370,20250306,-18.08,2555,20240909,40.12,4370,-18.08,20250306,2935,21.98,20250203,4370,-18.08,20250306,2555,40.12,20240909,2.59,Y,010820,500,243 억,,4590460,N,N,1167,N,00,N diff --git a/010950/price/prices-20250401.csv b/010950/price/prices-20250401.csv index 09f1654c6d05..148641b6c1e8 100644 --- a/010950/price/prices-20250401.csv +++ b/010950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52800,600,2,1.15,4458631250,84562,107.71,52900,53000,52500,67800,36600,52200,52726.17,73.87,0,-2622,52733,52466,52133,51866,51533,52300,51700,2815,15600,2500,40710,100,1,112582792,59444,-31.88,0.71,12,0.08,-1656.00,74590.00,82700,20240415,-36.15,50300,20250409,4.97,65300,-19.14,20250117,50300,4.97,20250409,78400,-32.65,20240424,50300,4.97,20250409,0.21,Y,010950,2500,2814 억,,83164537,N,N,23790,N,00,N +20250423,150251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52900,700,2,1.34,3722415350,70615,89.95,52900,53000,52500,67800,36600,52200,52714.23,73.87,0,-773,52733,52466,52133,51866,51533,52300,51700,2815,15600,2500,40710,100,1,112582792,59556,-31.94,0.71,12,0.06,-1656.00,74590.00,82700,20240415,-36.03,50300,20250409,5.17,65300,-18.99,20250117,50300,5.17,20250409,78400,-32.53,20240424,50300,5.17,20250409,0.21,Y,010950,2500,2814 억,,83164537,N,N,30153,N,00,N +20250423,140251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,500,2,0.96,2493737250,47305,60.26,52900,53000,52500,67800,36600,52200,52716.15,73.87,0,3098,52733,52466,52133,51866,51533,52300,51700,2815,15600,2500,40710,100,1,112582792,59331,-31.82,0.71,12,0.04,-1656.00,74590.00,82700,20240415,-36.28,50300,20250409,4.77,65300,-19.30,20250117,50300,4.77,20250409,78400,-32.78,20240424,50300,4.77,20250409,0.21,Y,010950,2500,2814 억,,83164537,N,N,30153,N,00,N +20250423,130250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52800,600,2,1.15,2225241500,42209,53.76,52900,53000,52500,67800,36600,52200,52719.60,73.87,0,5076,52733,52466,52133,51866,51533,52300,51700,2815,15600,2500,40710,100,1,112582792,59444,-31.88,0.71,12,0.04,-1656.00,74590.00,82700,20240415,-36.15,50300,20250409,4.97,65300,-19.14,20250117,50300,4.97,20250409,78400,-32.65,20240424,50300,4.97,20250409,0.21,Y,010950,2500,2814 억,,83164537,N,N,30153,N,00,N +20250423,120251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,500,2,0.96,1719838300,32635,41.57,52900,52900,52500,67800,36600,52200,52699.20,73.87,0,3721,52733,52466,52133,51866,51533,52300,51700,2815,15600,2500,40710,100,1,112582792,59331,-31.82,0.71,12,0.03,-1656.00,74590.00,82700,20240415,-36.28,50300,20250409,4.77,65300,-19.30,20250117,50300,4.77,20250409,78400,-32.78,20240424,50300,4.77,20250409,0.21,Y,010950,2500,2814 억,,83164537,N,N,30153,N,00,N +20250423,110251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52600,400,2,0.77,885008750,16803,21.40,52900,52900,52500,67800,36600,52200,52669.69,73.87,0,1182,52733,52466,52133,51866,51533,52300,51700,2815,15600,2500,40710,100,1,112582792,59219,-31.76,0.71,12,0.01,-1656.00,74590.00,82700,20240415,-36.40,50300,20250409,4.57,65300,-19.45,20250117,50300,4.57,20250409,78400,-32.91,20240424,50300,4.57,20250409,0.21,Y,010950,2500,2814 억,,83164537,N,N,30153,N,00,N +20250423,100251,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,500,2,0.96,679824350,12902,16.43,52900,52900,52500,67800,36600,52200,52691.39,73.87,0,1241,52733,52466,52133,51866,51533,52300,51700,2815,15600,2500,40710,100,1,112582792,59331,-31.82,0.71,12,0.01,-1656.00,74590.00,82700,20240415,-36.28,50300,20250409,4.77,65300,-19.30,20250117,50300,4.77,20250409,78400,-32.78,20240424,50300,4.77,20250409,0.21,Y,010950,2500,2814 억,,83164537,N,N,30153,N,00,N +20250423,090253,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52700,500,2,0.96,112710050,2134,2.72,52900,52900,52700,67800,36600,52200,52816.33,73.87,0,-545,52733,52466,52133,51866,51533,52300,51700,2815,15600,2500,40710,100,1,112582792,59331,-31.82,0.71,12,0.00,-1656.00,74590.00,82700,20240415,-36.28,50300,20250409,4.77,65300,-19.30,20250117,50300,4.77,20250409,78400,-32.78,20240424,50300,4.77,20250409,0.21,Y,010950,2500,2814 억,,83164537,N,N,30153,N,00,N 20250422,160245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52200,-200,5,-0.38,4093569300,78507,99.97,52400,52400,51800,68100,36700,52400,52142.73,73.87,0,-9013,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58768,-31.52,0.70,12,0.07,-1656.00,74590.00,84500,20240411,-38.22,50300,20250409,3.78,65300,-20.06,20250117,50300,3.78,20250409,78400,-33.42,20240424,50300,3.78,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,30153,N,00,N 20250422,150250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,-300,5,-0.57,3391628200,65052,82.84,52400,52400,51800,68100,36700,52400,52137.19,73.87,0,-8324,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58656,-31.46,0.70,12,0.06,-1656.00,74590.00,84500,20240411,-38.34,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,78400,-33.55,20240424,50300,3.58,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N 20250422,140249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52000,-400,5,-0.76,2815840800,53989,68.75,52400,52400,51800,68100,36700,52400,52155.82,73.87,0,-5629,53466,52932,52366,51832,51266,52650,51550,2815,15700,2500,40870,100,1,112582792,58543,-31.40,0.70,12,0.05,-1656.00,74590.00,84500,20240411,-38.46,50300,20250409,3.38,65300,-20.37,20250117,50300,3.38,20250409,78400,-33.67,20240424,50300,3.38,20250409,0.21,Y,010950,2500,2814 억,,83169888,N,N,26224,N,00,N diff --git a/010960/price/prices-20250401.csv b/010960/price/prices-20250401.csv index b804ba81b55f..aa1929f8b777 100644 --- a/010960/price/prices-20250401.csv +++ b/010960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3975,85,2,2.19,12321092856,3156978,29.38,3810,4160,3565,5050,2725,3890,3902.76,3.78,0,-7332,5550,4720,4300,3470,3050,4510,3260,125,1160,500,2800,5,1,25000000,994,18.93,0.42,12,12.63,210.00,9454.00,5130,20250422,-22.51,2915,20250407,36.36,5130,-22.51,20250422,2915,36.36,20250407,5130,-22.51,20250422,2915,36.36,20250407,0.61,Y,010960,500,125 억,,944533,N,N,3258,N,00,N +20250423,150251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3905,15,2,0.39,12091419621,3098550,28.83,3810,4160,3565,5050,2725,3890,3902.28,3.78,0,-7371,5550,4720,4300,3470,3050,4510,3260,125,1160,500,2800,5,1,25000000,976,18.60,0.41,12,12.39,210.00,9454.00,5130,20250422,-23.88,2915,20250407,33.96,5130,-23.88,20250422,2915,33.96,20250407,5130,-23.88,20250422,2915,33.96,20250407,0.61,Y,010960,500,125 억,,944533,N,N,4700,N,00,N +20250423,140251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3970,80,2,2.06,11518473431,2952356,27.47,3810,4160,3565,5050,2725,3890,3901.45,3.78,0,-7896,5550,4720,4300,3470,3050,4510,3260,125,1160,500,2800,5,1,25000000,993,18.90,0.42,12,11.81,210.00,9454.00,5130,20250422,-22.61,2915,20250407,36.19,5130,-22.61,20250422,2915,36.19,20250407,5130,-22.61,20250422,2915,36.19,20250407,0.61,Y,010960,500,125 억,,944533,N,N,4700,N,00,N +20250423,130250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3890,0,3,0.00,10814639996,2774883,25.82,3810,4160,3565,5050,2725,3890,3897.33,3.78,0,-2211,5550,4720,4300,3470,3050,4510,3260,125,1160,500,2800,5,1,25000000,973,18.52,0.41,12,11.10,210.00,9454.00,5130,20250422,-24.17,2915,20250407,33.45,5130,-24.17,20250422,2915,33.45,20250407,5130,-24.17,20250422,2915,33.45,20250407,0.61,Y,010960,500,125 억,,944533,N,N,4700,N,00,N +20250423,120251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3855,-35,5,-0.90,7370079842,1908727,17.76,3810,4110,3565,5050,2725,3890,3861.25,3.78,0,6035,5550,4720,4300,3470,3050,4510,3260,125,1160,500,2800,5,1,25000000,964,18.36,0.41,12,7.63,210.00,9454.00,5130,20250422,-24.85,2915,20250407,32.25,5130,-24.85,20250422,2915,32.25,20250407,5130,-24.85,20250422,2915,32.25,20250407,0.61,Y,010960,500,125 억,,944533,N,N,4700,N,00,N +20250423,110251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3865,-25,5,-0.64,6569148444,1701789,15.84,3810,4110,3565,5050,2725,3890,3860.14,3.78,0,5115,5550,4720,4300,3470,3050,4510,3260,125,1160,500,2800,5,1,25000000,966,18.40,0.41,12,6.81,210.00,9454.00,5130,20250422,-24.66,2915,20250407,32.59,5130,-24.66,20250422,2915,32.59,20250407,5130,-24.66,20250422,2915,32.59,20250407,0.61,Y,010960,500,125 억,,944533,N,N,4700,N,00,N +20250423,100252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3905,15,2,0.39,4432882963,1161232,10.81,3810,4010,3565,5050,2725,3890,3817.39,3.78,0,4857,5550,4720,4300,3470,3050,4510,3260,125,1160,500,2800,5,1,25000000,976,18.60,0.41,12,4.64,210.00,9454.00,5130,20250422,-23.88,2915,20250407,33.96,5130,-23.88,20250422,2915,33.96,20250407,5130,-23.88,20250422,2915,33.96,20250407,0.61,Y,010960,500,125 억,,944533,N,N,4700,N,00,N +20250423,090253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3625,-265,5,-6.81,557399509,148643,1.38,3810,3835,3620,5050,2725,3890,3749.76,3.78,0,-2826,5550,4720,4300,3470,3050,4510,3260,125,1160,500,2800,5,1,25000000,906,17.26,0.38,12,0.59,210.00,9454.00,5130,20250422,-29.34,2915,20250407,24.36,5130,-29.34,20250422,2915,24.36,20250407,5130,-29.34,20250422,2915,24.36,20250407,0.61,Y,010960,500,125 억,,944533,N,N,4700,N,00,N 20250422,160245,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3890,-60,5,-1.52,47202256939,10707100,306.27,4730,5130,3880,5130,2765,3950,4408.56,3.77,0,920,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,973,18.52,0.41,12,42.83,210.00,9454.00,5130,20250422,-24.17,2915,20250407,33.45,5130,-24.17,20250422,2915,33.45,20250407,5130,-24.17,20250422,2915,33.45,20250407,0.61,Y,010960,500,125 억,,943004,N,N,4700,N,00,N 20250422,150250,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,3915,-35,5,-0.89,46567478666,10545266,301.64,4730,5130,3880,5130,2765,3950,4415.96,3.77,0,-6146,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,979,18.64,0.41,12,42.18,210.00,9454.00,5130,20250422,-23.68,2915,20250407,34.31,5130,-23.68,20250422,2915,34.31,20250407,5130,-23.68,20250422,2915,34.31,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N 20250422,140250,57,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,4195,245,2,6.20,43065906568,9693302,277.27,4730,5130,3960,5130,2765,3950,4442.85,3.77,0,-6469,4566,4257,3641,3332,2716,4412,3487,125,1180,500,2840,5,1,25000000,1049,19.98,0.44,12,38.77,210.00,9454.00,5130,20250422,-18.23,2915,20250407,43.91,5130,-18.23,20250422,2915,43.91,20250407,5130,-18.23,20250422,2915,43.91,20250407,0.61,Y,010960,500,125 억,,943004,N,N,105,N,00,N diff --git a/011000/price/prices-20250401.csv b/011000/price/prices-20250401.csv index 7831425259f4..c042a356666c 100644 --- a/011000/price/prices-20250401.csv +++ b/011000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160247,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2355,190,2,8.78,6407674036,2761177,651.15,2195,2420,2185,2810,1520,2165,2320.63,9.88,0,157372,2268,2216,2133,2081,1998,2242,2107,800,645,1000,1510,5,1,80039035,1885,-3.87,2.13,12,3.45,-609.00,1106.00,4735,20240809,-50.26,1830,20250407,28.69,3040,-22.53,20250109,1830,28.69,20250407,4735,-50.26,20240809,1830,28.69,20250407,0.00,Y,011000,1000,800 억,,7909256,N,N,34690,N,00,N +20250423,150251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2355,190,2,8.78,6215066840,2679340,631.85,2195,2420,2185,2810,1520,2165,2319.63,9.88,0,140487,2268,2216,2133,2081,1998,2242,2107,800,645,1000,1510,5,1,80039035,1885,-3.87,2.13,12,3.35,-609.00,1106.00,4735,20240809,-50.26,1830,20250407,28.69,3040,-22.53,20250109,1830,28.69,20250407,4735,-50.26,20240809,1830,28.69,20250407,0.00,Y,011000,1000,800 억,,7909256,N,N,7011,N,00,N +20250423,140251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2335,170,2,7.85,5703512309,2461712,580.53,2195,2420,2185,2810,1520,2165,2316.89,9.88,0,84646,2268,2216,2133,2081,1998,2242,2107,800,645,1000,1510,5,1,80039035,1869,-3.83,2.11,12,3.08,-609.00,1106.00,4735,20240809,-50.69,1830,20250407,27.60,3040,-23.19,20250109,1830,27.60,20250407,4735,-50.69,20240809,1830,27.60,20250407,0.00,Y,011000,1000,800 억,,7909256,N,N,7011,N,00,N +20250423,130250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2275,110,2,5.08,5341650079,2305752,543.75,2195,2420,2185,2810,1520,2165,2316.66,9.88,0,40506,2268,2216,2133,2081,1998,2242,2107,800,645,1000,1510,5,1,80039035,1821,-3.74,2.06,12,2.88,-609.00,1106.00,4735,20240809,-51.95,1830,20250407,24.32,3040,-25.16,20250109,1830,24.32,20250407,4735,-51.95,20240809,1830,24.32,20250407,0.00,Y,011000,1000,800 억,,7909256,N,N,7011,N,00,N +20250423,120251,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2265,100,2,4.62,5188151754,2238440,527.87,2195,2420,2185,2810,1520,2165,2317.75,9.88,0,46326,2268,2216,2133,2081,1998,2242,2107,800,645,1000,1510,5,1,80039035,1813,-3.72,2.05,12,2.80,-609.00,1106.00,4735,20240809,-52.16,1830,20250407,23.77,3040,-25.49,20250109,1830,23.77,20250407,4735,-52.16,20240809,1830,23.77,20250407,0.00,Y,011000,1000,800 억,,7909256,N,N,7011,N,00,N +20250423,110252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2315,150,2,6.93,4166196867,1790791,422.31,2195,2420,2185,2810,1520,2165,2326.46,9.88,0,-98856,2268,2216,2133,2081,1998,2242,2107,800,645,1000,1510,5,1,80039035,1853,-3.80,2.09,12,2.24,-609.00,1106.00,4735,20240809,-51.11,1830,20250407,26.50,3040,-23.85,20250109,1830,26.50,20250407,4735,-51.11,20240809,1830,26.50,20250407,0.00,Y,011000,1000,800 억,,7909256,N,N,7011,N,00,N +20250423,100252,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2290,125,2,5.77,1340458426,593492,139.96,2195,2300,2185,2810,1520,2165,2258.60,9.88,0,15893,2268,2216,2133,2081,1998,2242,2107,800,645,1000,1510,5,1,80039035,1833,-3.76,2.07,12,0.74,-609.00,1106.00,4735,20240809,-51.64,1830,20250407,25.14,3040,-24.67,20250109,1830,25.14,20250407,4735,-51.64,20240809,1830,25.14,20250407,0.00,Y,011000,1000,800 억,,7909256,N,N,7011,N,00,N +20250423,090254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2250,85,2,3.93,136546650,61437,14.49,2195,2265,2185,2810,1520,2165,2222.55,9.88,0,22405,2268,2216,2133,2081,1998,2242,2107,800,645,1000,1510,5,1,80039035,1801,-3.69,2.03,12,0.08,-609.00,1106.00,4735,20240809,-52.48,1830,20250407,22.95,3040,-25.99,20250109,1830,22.95,20250407,4735,-52.48,20240809,1830,22.95,20250407,0.00,Y,011000,1000,800 억,,7909256,N,N,7011,N,00,N 20250422,160246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2165,85,2,4.09,871995319,412117,118.07,2050,2185,2050,2700,1460,2080,2115.69,9.80,0,85357,2166,2122,2071,2027,1976,2145,2050,800,620,1000,1450,5,1,80039035,1733,-3.56,1.96,12,0.51,-609.00,1106.00,4735,20240809,-54.28,1830,20250407,18.31,3040,-28.78,20250109,1830,18.31,20250407,4735,-54.28,20240809,1830,18.31,20250407,0.00,Y,011000,1000,800 억,,7844614,N,N,7011,N,00,N 20250422,150250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2150,70,2,3.37,753796549,357427,102.40,2050,2160,2050,2700,1460,2080,2108.95,9.80,0,92363,2166,2122,2071,2027,1976,2145,2050,800,620,1000,1450,5,1,80039035,1721,-3.53,1.94,12,0.45,-609.00,1106.00,4735,20240809,-54.59,1830,20250407,17.49,3040,-29.28,20250109,1830,17.49,20250407,4735,-54.59,20240809,1830,17.49,20250407,0.00,Y,011000,1000,800 억,,7844614,N,N,17272,N,00,N 20250422,140250,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2095,15,2,0.72,376839379,180514,51.72,2050,2105,2050,2700,1460,2080,2087.59,9.80,0,19116,2166,2122,2071,2027,1976,2145,2050,800,620,1000,1450,5,1,80039035,1677,-3.44,1.89,12,0.23,-609.00,1106.00,4735,20240809,-55.76,1830,20250407,14.48,3040,-31.09,20250109,1830,14.48,20250407,4735,-55.76,20240809,1830,14.48,20250407,0.00,Y,011000,1000,800 억,,7844614,N,N,17272,N,00,N diff --git a/011040/price/prices-20250401.csv b/011040/price/prices-20250401.csv index a264c4fe63d6..ea4ace048884 100644 --- a/011040/price/prices-20250401.csv +++ b/011040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,40,2,0.70,82478705,14421,65.09,5740,5740,5690,7410,3990,5700,5719.35,1.75,0,3144,5766,5732,5706,5672,5646,5720,5660,157,1710,500,4330,10,1,30768766,1766,32.25,0.71,12,0.05,178.00,8131.00,8280,20240612,-30.68,5330,20250407,7.69,6290,-8.74,20250106,5330,7.69,20250407,8280,-30.68,20240612,5330,7.69,20250407,0.90,Y,011040,500,156 억,,537756,N,N,0,N,00,N +20250423,150252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,30,2,0.53,75141090,13141,59.31,5740,5740,5690,7410,3990,5700,5718.06,1.75,0,2849,5766,5732,5706,5672,5646,5720,5660,157,1710,500,4330,10,1,30768766,1763,32.19,0.70,12,0.04,178.00,8131.00,8280,20240612,-30.80,5330,20250407,7.50,6290,-8.90,20250106,5330,7.50,20250407,8280,-30.80,20240612,5330,7.50,20250407,0.90,Y,011040,500,156 억,,537756,N,N,0,N,00,N +20250423,140252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,40,2,0.70,53146640,9299,41.97,5740,5740,5690,7410,3990,5700,5715.31,1.75,0,2076,5766,5732,5706,5672,5646,5720,5660,157,1710,500,4330,10,1,30768766,1766,32.25,0.71,12,0.03,178.00,8131.00,8280,20240612,-30.68,5330,20250407,7.69,6290,-8.74,20250106,5330,7.69,20250407,8280,-30.68,20240612,5330,7.69,20250407,0.90,Y,011040,500,156 억,,537756,N,N,0,N,00,N +20250423,130251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,30,2,0.53,48361230,8464,38.20,5740,5740,5690,7410,3990,5700,5713.76,1.75,0,1247,5766,5732,5706,5672,5646,5720,5660,157,1710,500,4330,10,1,30768766,1763,32.19,0.70,12,0.03,178.00,8131.00,8280,20240612,-30.80,5330,20250407,7.50,6290,-8.90,20250106,5330,7.50,20250407,8280,-30.80,20240612,5330,7.50,20250407,0.90,Y,011040,500,156 억,,537756,N,N,0,N,00,N +20250423,120252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,30,2,0.53,45222190,7916,35.73,5740,5740,5690,7410,3990,5700,5712.76,1.75,0,1072,5766,5732,5706,5672,5646,5720,5660,157,1710,500,4330,10,1,30768766,1763,32.19,0.70,12,0.03,178.00,8131.00,8280,20240612,-30.80,5330,20250407,7.50,6290,-8.90,20250106,5330,7.50,20250407,8280,-30.80,20240612,5330,7.50,20250407,0.90,Y,011040,500,156 억,,537756,N,N,0,N,00,N +20250423,110252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,30,2,0.53,41045520,7186,32.43,5740,5740,5690,7410,3990,5700,5711.87,1.75,0,476,5766,5732,5706,5672,5646,5720,5660,157,1710,500,4330,10,1,30768766,1763,32.19,0.70,12,0.02,178.00,8131.00,8280,20240612,-30.80,5330,20250407,7.50,6290,-8.90,20250106,5330,7.50,20250407,8280,-30.80,20240612,5330,7.50,20250407,0.90,Y,011040,500,156 억,,537756,N,N,0,N,00,N +20250423,100252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,30,2,0.53,14904410,2611,11.78,5740,5740,5690,7410,3990,5700,5708.31,1.75,0,-159,5766,5732,5706,5672,5646,5720,5660,157,1710,500,4330,10,1,30768766,1763,32.19,0.70,12,0.01,178.00,8131.00,8280,20240612,-30.80,5330,20250407,7.50,6290,-8.90,20250106,5330,7.50,20250407,8280,-30.80,20240612,5330,7.50,20250407,0.90,Y,011040,500,156 억,,537756,N,N,0,N,00,N +20250423,090254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,40,2,0.70,246820,43,0.19,5740,5740,5740,7410,3990,5700,5740.00,1.75,0,0,5766,5732,5706,5672,5646,5720,5660,157,1710,500,4330,10,1,30768766,1766,32.25,0.71,12,0.00,178.00,8131.00,8280,20240612,-30.68,5330,20250407,7.69,6290,-8.74,20250106,5330,7.69,20250407,8280,-30.68,20240612,5330,7.69,20250407,0.90,Y,011040,500,156 억,,537756,N,N,0,N,00,N 20250422,160246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,126247120,22152,92.07,5740,5740,5680,7420,4000,5710,5699.12,1.74,0,2016,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1754,32.02,0.70,12,0.07,178.00,8131.00,8280,20240612,-31.16,5330,20250407,6.94,6290,-9.38,20250106,5330,6.94,20250407,8280,-31.16,20240612,5330,6.94,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N 20250422,150250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,112252310,19694,81.85,5740,5740,5680,7420,4000,5710,5699.82,1.74,0,1412,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1754,32.02,0.70,12,0.06,178.00,8131.00,8280,20240612,-31.16,5330,20250407,6.94,6290,-9.38,20250106,5330,6.94,20250407,8280,-31.16,20240612,5330,6.94,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N 20250422,140250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,0,3,0.00,98436350,17269,71.77,5740,5740,5680,7420,4000,5710,5700.18,1.74,0,1673,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1757,32.08,0.70,12,0.06,178.00,8131.00,8280,20240612,-31.04,5330,20250407,7.13,6290,-9.22,20250106,5330,7.13,20250407,8280,-31.04,20240612,5330,7.13,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N diff --git a/011070/price/prices-20250401.csv b/011070/price/prices-20250401.csv index b26adfefd799..d51a175aac80 100644 --- a/011070/price/prices-20250401.csv +++ b/011070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145500,6800,2,4.90,19959542200,138530,167.47,142000,145900,140500,180300,97100,138700,144078.11,22.81,0,12465,141166,139932,139166,137932,137166,139550,137550,1183,41600,5000,99860,100,1,23667107,34436,7.66,0.64,12,0.59,18983.00,226229.00,305500,20240717,-52.37,121000,20250409,20.25,178900,-18.67,20250306,121000,20.25,20250409,305500,-52.37,20240717,121000,20.25,20250409,1.15,Y,011070,5000,1183 억,,5397799,N,N,14577,N,00,N +20250423,150252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145200,6500,2,4.69,18598778650,129160,156.15,142000,145900,140500,180300,97100,138700,143997.98,22.81,0,13408,141166,139932,139166,137932,137166,139550,137550,1183,41600,5000,99860,100,1,23667107,34365,7.65,0.64,12,0.55,18983.00,226229.00,305500,20240717,-52.47,121000,20250409,20.00,178900,-18.84,20250306,121000,20.00,20250409,305500,-52.47,20240717,121000,20.00,20250409,1.15,Y,011070,5000,1183 억,,5397799,N,N,19373,N,00,N +20250423,140252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145200,6500,2,4.69,15132761400,105323,127.33,142000,145800,140500,180300,97100,138700,143679.55,22.81,0,11793,141166,139932,139166,137932,137166,139550,137550,1183,41600,5000,99860,100,1,23667107,34365,7.65,0.64,12,0.45,18983.00,226229.00,305500,20240717,-52.47,121000,20250409,20.00,178900,-18.84,20250306,121000,20.00,20250409,305500,-52.47,20240717,121000,20.00,20250409,1.15,Y,011070,5000,1183 억,,5397799,N,N,19373,N,00,N +20250423,130251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144800,6100,2,4.40,13868091300,96602,116.79,142000,145800,140500,180300,97100,138700,143559.05,22.81,0,12118,141166,139932,139166,137932,137166,139550,137550,1183,41600,5000,99860,100,1,23667107,34270,7.63,0.64,12,0.41,18983.00,226229.00,305500,20240717,-52.60,121000,20250409,19.67,178900,-19.06,20250306,121000,19.67,20250409,305500,-52.60,20240717,121000,19.67,20250409,1.15,Y,011070,5000,1183 억,,5397799,N,N,19373,N,00,N +20250423,120252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144900,6200,2,4.47,13007592050,90655,109.60,142000,145800,140500,180300,97100,138700,143484.55,22.81,0,12453,141166,139932,139166,137932,137166,139550,137550,1183,41600,5000,99860,100,1,23667107,34294,7.63,0.64,12,0.38,18983.00,226229.00,305500,20240717,-52.57,121000,20250409,19.75,178900,-19.01,20250306,121000,19.75,20250409,305500,-52.57,20240717,121000,19.75,20250409,1.15,Y,011070,5000,1183 억,,5397799,N,N,19373,N,00,N +20250423,110252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143500,4800,2,3.46,11501899550,80237,97.00,142000,145800,140500,180300,97100,138700,143349.07,22.81,0,12327,141166,139932,139166,137932,137166,139550,137550,1183,41600,5000,99860,100,1,23667107,33962,7.56,0.63,12,0.34,18983.00,226229.00,305500,20240717,-53.03,121000,20250409,18.60,178900,-19.79,20250306,121000,18.60,20250409,305500,-53.03,20240717,121000,18.60,20250409,1.15,Y,011070,5000,1183 억,,5397799,N,N,19373,N,00,N +20250423,100252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143800,5100,2,3.68,6408448800,45033,54.44,142000,143900,140500,180300,97100,138700,142305.62,22.81,0,7590,141166,139932,139166,137932,137166,139550,137550,1183,41600,5000,99860,100,1,23667107,34033,7.58,0.64,12,0.19,18983.00,226229.00,305500,20240717,-52.93,121000,20250409,18.84,178900,-19.62,20250306,121000,18.84,20250409,305500,-52.93,20240717,121000,18.84,20250409,1.15,Y,011070,5000,1183 억,,5397799,N,N,19373,N,00,N +20250423,090254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142500,3800,2,2.74,602243350,4233,5.12,142000,142900,142000,180300,97100,138700,142273.41,22.81,0,-349,141166,139932,139166,137932,137166,139550,137550,1183,41600,5000,99860,100,1,23667107,33726,7.51,0.63,12,0.02,18983.00,226229.00,305500,20240717,-53.36,121000,20250409,17.77,178900,-20.35,20250306,121000,17.77,20250409,305500,-53.36,20240717,121000,17.77,20250409,1.15,Y,011070,5000,1183 억,,5397799,N,N,19373,N,00,N 20250422,160246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138700,-1800,5,-1.28,11508866300,82717,136.37,138900,140400,138400,182600,98400,140500,139135.56,22.81,0,-1708,143900,142200,140500,138800,137100,143050,139650,1183,42100,5000,101160,100,1,23667107,32826,7.31,0.61,12,0.35,18983.00,226229.00,305500,20240717,-54.60,121000,20250409,14.63,178900,-22.47,20250306,121000,14.63,20250409,305500,-54.60,20240717,121000,14.63,20250409,1.17,Y,011070,5000,1183 억,,5398683,N,N,19373,N,00,N 20250422,150251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138900,-1600,5,-1.14,10402508350,74742,123.22,138900,140400,138400,182600,98400,140500,139178.89,22.81,0,-650,143900,142200,140500,138800,137100,143050,139650,1183,42100,5000,101160,100,1,23667107,32874,7.32,0.61,12,0.32,18983.00,226229.00,305500,20240717,-54.53,121000,20250409,14.79,178900,-22.36,20250306,121000,14.79,20250409,305500,-54.53,20240717,121000,14.79,20250409,1.17,Y,011070,5000,1183 억,,5398683,N,N,5772,N,00,N 20250422,140250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138900,-1600,5,-1.14,8904625000,63953,105.43,138900,140400,138400,182600,98400,140500,139237.02,22.81,0,-849,143900,142200,140500,138800,137100,143050,139650,1183,42100,5000,101160,100,1,23667107,32874,7.32,0.61,12,0.27,18983.00,226229.00,305500,20240717,-54.53,121000,20250409,14.79,178900,-22.36,20250306,121000,14.79,20250409,305500,-54.53,20240717,121000,14.79,20250409,1.17,Y,011070,5000,1183 억,,5398683,N,N,5772,N,00,N diff --git a/011080/price/prices-20250401.csv b/011080/price/prices-20250401.csv index 8ebcc45e0d7e..4ba55262d8b3 100644 --- a/011080/price/prices-20250401.csv +++ b/011080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160248,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1812,-93,5,-4.88,4109767664,2262951,90.43,1908,1947,1770,2475,1334,1905,1816.11,0.96,0,340864,2126,2015,1959,1848,1792,1987,1820,158,570,500,1180,1,1,31541686,572,-13.73,1.88,12,7.17,-132.00,964.00,2874,20250404,-36.95,394,20240805,359.90,2874,-36.95,20250404,591,206.60,20250326,3500,-48.23,20250404,480,277.50,20240805,0.00,Y,011080,500,157 억,,303917,N,N,1702,N,00,N +20250423,150252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1819,-86,5,-4.51,3776469195,2078202,83.05,1908,1947,1770,2475,1334,1905,1817.18,0.96,0,338332,2126,2015,1959,1848,1792,1987,1820,158,570,500,1180,1,1,31541686,574,-13.78,1.89,12,6.59,-132.00,964.00,2874,20250404,-36.71,394,20240805,361.68,2874,-36.71,20250404,591,207.78,20250326,3500,-48.03,20250404,480,278.96,20240805,0.00,Y,011080,500,157 억,,303917,N,N,916,N,00,N +20250423,140252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1818,-87,5,-4.57,3575057715,1967352,78.62,1908,1947,1770,2475,1334,1905,1817.19,0.96,0,342996,2126,2015,1959,1848,1792,1987,1820,158,570,500,1180,1,1,31541686,573,-13.77,1.89,12,6.24,-132.00,964.00,2874,20250404,-36.74,394,20240805,361.42,2874,-36.74,20250404,591,207.61,20250326,3500,-48.06,20250404,480,278.75,20240805,0.00,Y,011080,500,157 억,,303917,N,N,916,N,00,N +20250423,130251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1829,-76,5,-3.99,3393010145,1867320,74.62,1908,1947,1770,2475,1334,1905,1817.04,0.96,0,334245,2126,2015,1959,1848,1792,1987,1820,158,570,500,1180,1,1,31541686,577,-13.86,1.90,12,5.92,-132.00,964.00,2874,20250404,-36.36,394,20240805,364.21,2874,-36.36,20250404,591,209.48,20250326,3500,-47.74,20250404,480,281.04,20240805,0.00,Y,011080,500,157 억,,303917,N,N,916,N,00,N +20250423,120252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1834,-71,5,-3.73,3215538210,1770113,70.74,1908,1947,1770,2475,1334,1905,1816.57,0.96,0,334542,2126,2015,1959,1848,1792,1987,1820,158,570,500,1180,1,1,31541686,578,-13.89,1.90,12,5.61,-132.00,964.00,2874,20250404,-36.19,394,20240805,365.48,2874,-36.19,20250404,591,210.32,20250326,3500,-47.60,20250404,480,282.08,20240805,0.00,Y,011080,500,157 억,,303917,N,N,916,N,00,N +20250423,110252,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1827,-78,5,-4.09,2871540561,1582306,63.23,1908,1947,1770,2475,1334,1905,1814.78,0.96,0,329479,2126,2015,1959,1848,1792,1987,1820,158,570,500,1180,1,1,31541686,576,-13.84,1.90,12,5.02,-132.00,964.00,2874,20250404,-36.43,394,20240805,363.71,2874,-36.43,20250404,591,209.14,20250326,3500,-47.80,20250404,480,280.62,20240805,0.00,Y,011080,500,157 억,,303917,N,N,916,N,00,N +20250423,100253,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1786,-119,5,-6.25,2104884274,1154469,46.14,1908,1947,1770,2475,1334,1905,1823.24,0.96,0,195930,2126,2015,1959,1848,1792,1987,1820,158,570,500,1180,1,1,31541686,563,-13.53,1.85,12,3.66,-132.00,964.00,2874,20250404,-37.86,394,20240805,353.30,2874,-37.86,20250404,591,202.20,20250326,3500,-48.97,20250404,480,272.08,20240805,0.00,Y,011080,500,157 억,,303917,N,N,916,N,00,N +20250423,090255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1904,-1,5,-0.05,148800224,77268,3.09,1908,1947,1904,2475,1334,1905,1925.79,0.96,0,-14305,2126,2015,1959,1848,1792,1987,1820,158,570,500,1180,1,1,31541686,601,-14.42,1.98,12,0.24,-132.00,964.00,2874,20250404,-33.75,394,20240805,383.25,2874,-33.75,20250404,591,222.17,20250326,3500,-45.60,20250404,480,296.67,20240805,0.00,Y,011080,500,157 억,,303917,N,N,916,N,00,N 20250422,160246,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1905,-145,5,-7.07,4844458068,2476512,78.32,2010,2070,1903,2665,1435,2050,1956.25,0.41,0,164444,2370,2210,2120,1960,1870,2165,1915,158,615,500,1270,1,1,31541686,601,-14.43,1.98,12,7.85,-132.00,964.00,2874,20250404,-33.72,394,20240805,383.50,2874,-33.72,20250404,591,222.34,20250326,3500,-45.57,20250404,480,296.88,20240805,0.00,Y,011080,500,157 억,,129793,N,N,916,N,00,N 20250422,150251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1920,-130,5,-6.34,4655015468,2377415,75.19,2010,2070,1903,2665,1435,2050,1958.00,0.41,0,160462,2370,2210,2120,1960,1870,2165,1915,158,615,500,1270,1,1,31541686,606,-14.55,1.99,12,7.54,-132.00,964.00,2874,20250404,-33.19,394,20240805,387.31,2874,-33.19,20250404,591,224.87,20250326,3500,-45.14,20250404,480,300.00,20240805,0.00,Y,011080,500,157 억,,129793,N,N,158,N,00,N 20250422,140251,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1907,-143,5,-6.98,4237029216,2158603,68.27,2010,2070,1907,2665,1435,2050,1962.85,0.41,0,109427,2370,2210,2120,1960,1870,2165,1915,158,615,500,1270,1,1,31541686,601,-14.45,1.98,12,6.84,-132.00,964.00,2874,20250404,-33.65,394,20240805,384.01,2874,-33.65,20250404,591,222.67,20250326,3500,-45.51,20250404,480,297.29,20240805,0.00,Y,011080,500,157 억,,129793,N,N,158,N,00,N diff --git a/011090/price/prices-20250401.csv b/011090/price/prices-20250401.csv index 803650a41267..f02982550529 100644 --- a/011090/price/prices-20250401.csv +++ b/011090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160248,54,100.00,KOSPI,,제조,N,N,N,N, ,N,817,-18,5,-2.16,401712065,493328,78.11,835,853,804,1085,585,835,814.29,1.09,0,20548,903,868,828,793,753,849,774,300,250,500,580,1,1,59991641,490,12.77,1.13,12,0.82,64.00,721.00,1099,20250404,-25.66,421,20241210,94.06,1099,-25.66,20250404,495,65.05,20250203,1099,-25.66,20250404,421,94.06,20241210,0.02,Y,011090,500,299 억,,653293,N,N,70,N,01,N +20250423,150253,54,100.00,KOSPI,,제조,N,N,N,N, ,N,817,-18,5,-2.16,372926323,457909,72.50,835,853,804,1085,585,835,814.41,1.09,0,34572,903,868,828,793,753,849,774,300,250,500,580,1,1,59991641,490,12.77,1.13,12,0.76,64.00,721.00,1099,20250404,-25.66,421,20241210,94.06,1099,-25.66,20250404,495,65.05,20250203,1099,-25.66,20250404,421,94.06,20241210,0.02,Y,011090,500,299 억,,653293,N,N,767,N,01,N +20250423,140252,54,100.00,KOSPI,,제조,N,N,N,N, ,N,812,-23,5,-2.75,344629855,423071,66.99,835,853,804,1085,585,835,814.59,1.09,0,40638,903,868,828,793,753,849,774,300,250,500,580,1,1,59991641,487,12.69,1.13,12,0.71,64.00,721.00,1099,20250404,-26.11,421,20241210,92.87,1099,-26.11,20250404,495,64.04,20250203,1099,-26.11,20250404,421,92.87,20241210,0.02,Y,011090,500,299 억,,653293,N,N,767,N,01,N +20250423,130252,54,100.00,KOSPI,,제조,N,N,N,N, ,N,814,-21,5,-2.51,311797496,382744,60.60,835,853,804,1085,585,835,814.64,1.09,0,35081,903,868,828,793,753,849,774,300,250,500,580,1,1,59991641,488,12.72,1.13,12,0.64,64.00,721.00,1099,20250404,-25.93,421,20241210,93.35,1099,-25.93,20250404,495,64.44,20250203,1099,-25.93,20250404,421,93.35,20241210,0.02,Y,011090,500,299 억,,653293,N,N,767,N,01,N +20250423,120252,54,100.00,KOSPI,,제조,N,N,N,N, ,N,813,-22,5,-2.63,286703911,351842,55.71,835,853,804,1085,585,835,814.87,1.09,0,44030,903,868,828,793,753,849,774,300,250,500,580,1,1,59991641,488,12.70,1.13,12,0.59,64.00,721.00,1099,20250404,-26.02,421,20241210,93.11,1099,-26.02,20250404,495,64.24,20250203,1099,-26.02,20250404,421,93.11,20241210,0.02,Y,011090,500,299 억,,653293,N,N,767,N,01,N +20250423,110253,54,100.00,KOSPI,,제조,N,N,N,N, ,N,809,-26,5,-3.11,247407771,303553,48.06,835,853,804,1085,585,835,815.04,1.09,0,35667,903,868,828,793,753,849,774,300,250,500,580,1,1,59991641,485,12.64,1.12,12,0.51,64.00,721.00,1099,20250404,-26.39,421,20241210,92.16,1099,-26.39,20250404,495,63.43,20250203,1099,-26.39,20250404,421,92.16,20241210,0.02,Y,011090,500,299 억,,653293,N,N,767,N,01,N +20250423,100253,54,100.00,KOSPI,,제조,N,N,N,N, ,N,815,-20,5,-2.40,198568756,243424,38.54,835,853,804,1085,585,835,815.73,1.09,0,38824,903,868,828,793,753,849,774,300,250,500,580,1,1,59991641,489,12.73,1.13,12,0.41,64.00,721.00,1099,20250404,-25.84,421,20241210,93.59,1099,-25.84,20250404,495,64.65,20250203,1099,-25.84,20250404,421,93.59,20241210,0.02,Y,011090,500,299 억,,653293,N,N,767,N,01,N +20250423,090255,54,100.00,KOSPI,,제조,N,N,N,N, ,N,852,17,2,2.04,1647631,1952,0.31,835,853,835,1085,585,835,844.07,1.09,0,941,903,868,828,793,753,849,774,300,250,500,580,1,1,59991641,511,13.31,1.18,12,0.00,64.00,721.00,1099,20250404,-22.47,421,20241210,102.38,1099,-22.47,20250404,495,72.12,20250203,1099,-22.47,20250404,421,102.38,20241210,0.02,Y,011090,500,299 억,,653293,N,N,767,N,01,N 20250422,160247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,835,-23,5,-2.68,516711788,620434,66.15,858,863,788,1115,601,858,832.81,1.09,0,-6275,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,501,13.05,1.16,12,1.03,64.00,721.00,1099,20250404,-24.02,421,20241210,98.34,1099,-24.02,20250404,495,68.69,20250203,1099,-24.02,20250404,421,98.34,20241210,0.02,Y,011090,500,299 억,,654071,N,N,767,N,02,N 20250422,150251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,838,-20,5,-2.33,462527882,555641,59.25,858,863,788,1115,601,858,832.42,1.09,0,2958,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,503,13.09,1.16,12,0.93,64.00,721.00,1099,20250404,-23.75,421,20241210,99.05,1099,-23.75,20250404,495,69.29,20250203,1099,-23.75,20250404,421,99.05,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N 20250422,140251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,836,-22,5,-2.56,392798163,471710,50.30,858,863,788,1115,601,858,832.71,1.09,0,5144,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,502,13.06,1.16,12,0.79,64.00,721.00,1099,20250404,-23.93,421,20241210,98.57,1099,-23.93,20250404,495,68.89,20250203,1099,-23.93,20250404,421,98.57,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N diff --git a/011150/price/prices-20250401.csv b/011150/price/prices-20250401.csv index f30d3d0cd538..f05bcd3bae38 100644 --- a/011150/price/prices-20250401.csv +++ b/011150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160248,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3175,-30,5,-0.94,1283179132,405987,111.59,3195,3200,3120,4165,2245,3205,3160.55,4.53,0,-27773,3275,3240,3190,3155,3105,3257,3172,180,960,500,2110,5,1,35930773,1141,22.84,1.37,12,1.13,139.00,2315.00,6490,20240617,-51.08,2530,20241209,25.49,3370,-5.79,20250417,2845,11.60,20250203,6490,-51.08,20240617,2530,25.49,20241209,3.37,Y,011150,500,179 억,,1627027,N,N,33061,N,00,N +20250423,150253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3185,-20,5,-0.62,1225291482,387791,106.58,3195,3200,3120,4165,2245,3205,3159.59,4.53,0,-24855,3275,3240,3190,3155,3105,3257,3172,180,960,500,2110,5,1,35930773,1144,22.91,1.38,12,1.08,139.00,2315.00,6490,20240617,-50.92,2530,20241209,25.89,3370,-5.49,20250417,2845,11.95,20250203,6490,-50.92,20240617,2530,25.89,20241209,3.37,Y,011150,500,179 억,,1627027,N,N,71431,N,00,N +20250423,140253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3185,-20,5,-0.62,1141263692,361398,99.33,3195,3200,3120,4165,2245,3205,3157.83,4.53,0,-27215,3275,3240,3190,3155,3105,3257,3172,180,960,500,2110,5,1,35930773,1144,22.91,1.38,12,1.01,139.00,2315.00,6490,20240617,-50.92,2530,20241209,25.89,3370,-5.49,20250417,2845,11.95,20250203,6490,-50.92,20240617,2530,25.89,20241209,3.37,Y,011150,500,179 억,,1627027,N,N,71431,N,00,N +20250423,130252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3190,-15,5,-0.47,1076612552,341094,93.75,3195,3200,3120,4165,2245,3205,3156.26,4.53,0,-36047,3275,3240,3190,3155,3105,3257,3172,180,960,500,2110,5,1,35930773,1146,22.95,1.38,12,0.95,139.00,2315.00,6490,20240617,-50.85,2530,20241209,26.09,3370,-5.34,20250417,2845,12.13,20250203,6490,-50.85,20240617,2530,26.09,20241209,3.37,Y,011150,500,179 억,,1627027,N,N,71431,N,00,N +20250423,120253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3185,-20,5,-0.62,1014126497,321466,88.36,3195,3200,3120,4165,2245,3205,3154.59,4.53,0,-32056,3275,3240,3190,3155,3105,3257,3172,180,960,500,2110,5,1,35930773,1144,22.91,1.38,12,0.89,139.00,2315.00,6490,20240617,-50.92,2530,20241209,25.89,3370,-5.49,20250417,2845,11.95,20250203,6490,-50.92,20240617,2530,25.89,20241209,3.37,Y,011150,500,179 억,,1627027,N,N,71431,N,00,N +20250423,110253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3170,-35,5,-1.09,881628430,279779,76.90,3195,3200,3120,4165,2245,3205,3151.03,4.53,0,-60083,3275,3240,3190,3155,3105,3257,3172,180,960,500,2110,5,1,35930773,1139,22.81,1.37,12,0.78,139.00,2315.00,6490,20240617,-51.16,2530,20241209,25.30,3370,-5.93,20250417,2845,11.42,20250203,6490,-51.16,20240617,2530,25.30,20241209,3.37,Y,011150,500,179 억,,1627027,N,N,71431,N,00,N +20250423,100253,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3165,-40,5,-1.25,780415860,247781,68.10,3195,3200,3120,4165,2245,3205,3149.47,4.53,0,-68820,3275,3240,3190,3155,3105,3257,3172,180,960,500,2110,5,1,35930773,1137,22.77,1.37,12,0.69,139.00,2315.00,6490,20240617,-51.23,2530,20241209,25.10,3370,-6.08,20250417,2845,11.25,20250203,6490,-51.23,20240617,2530,25.10,20241209,3.37,Y,011150,500,179 억,,1627027,N,N,71431,N,00,N +20250423,090255,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3155,-50,5,-1.56,290620495,91794,25.23,3195,3200,3140,4165,2245,3205,3165.72,4.53,0,-8058,3275,3240,3190,3155,3105,3257,3172,180,960,500,2110,5,1,35930773,1134,22.70,1.36,12,0.26,139.00,2315.00,6490,20240617,-51.39,2530,20241209,24.70,3370,-6.38,20250417,2845,10.90,20250203,6490,-51.39,20240617,2530,24.70,20241209,3.37,Y,011150,500,179 억,,1627027,N,N,71431,N,00,N 20250422,160247,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3205,35,2,1.10,1150636833,361104,133.46,3175,3225,3140,4120,2220,3170,3186.43,4.64,0,-39725,3276,3222,3186,3132,3096,3205,3115,180,950,500,2090,5,1,35930773,1152,23.06,1.38,12,1.00,139.00,2315.00,6490,20240617,-50.62,2530,20241209,26.68,3370,-4.90,20250417,2845,12.65,20250203,6490,-50.62,20240617,2530,26.68,20241209,3.44,Y,011150,500,179 억,,1666752,N,N,71431,N,00,N 20250422,150252,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3190,20,2,0.63,1081384698,339422,125.45,3175,3225,3140,4120,2220,3170,3186.00,4.64,0,-42115,3276,3222,3186,3132,3096,3205,3115,180,950,500,2090,5,1,35930773,1146,22.95,1.38,12,0.94,139.00,2315.00,6490,20240617,-50.85,2530,20241209,26.09,3370,-5.34,20250417,2845,12.13,20250203,6490,-50.85,20240617,2530,26.09,20241209,3.44,Y,011150,500,179 억,,1666752,N,N,2627,N,00,N 20250422,140251,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3190,20,2,0.63,832679788,261847,96.78,3175,3210,3140,4120,2220,3170,3180.06,4.64,0,-32190,3276,3222,3186,3132,3096,3205,3115,180,950,500,2090,5,1,35930773,1146,22.95,1.38,12,0.73,139.00,2315.00,6490,20240617,-50.85,2530,20241209,26.09,3370,-5.34,20250417,2845,12.13,20250203,6490,-50.85,20240617,2530,26.09,20241209,3.44,Y,011150,500,179 억,,1666752,N,N,2627,N,00,N diff --git a/011170/price/prices-20250401.csv b/011170/price/prices-20250401.csv index 9d87efb04e8d..f488f5c4cfb6 100644 --- a/011170/price/prices-20250401.csv +++ b/011170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62900,1600,2,2.61,5776626750,91793,113.51,62100,63800,61700,79600,43000,61300,62931.02,20.68,0,4711,63833,62566,61433,60166,59033,63200,60800,2139,18300,5000,44130,100,1,42775419,26906,-1.57,0.19,12,0.21,-39988.00,335527.00,125500,20240520,-49.88,51800,20250210,21.43,80000,-21.38,20250307,51800,21.43,20250210,125500,-49.88,20240520,51800,21.43,20250210,0.58,Y,011170,5000,2138 억,,8845432,N,N,5724,N,00,N +20250423,150253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62800,1500,2,2.45,5299995050,84209,104.13,62100,63800,61700,79600,43000,61300,62938.58,20.68,0,4072,63833,62566,61433,60166,59033,63200,60800,2139,18300,5000,44130,100,1,42775419,26863,-1.57,0.19,12,0.20,-39988.00,335527.00,125500,20240520,-49.96,51800,20250210,21.24,80000,-21.50,20250307,51800,21.24,20250210,125500,-49.96,20240520,51800,21.24,20250210,0.58,Y,011170,5000,2138 억,,8845432,N,N,5203,N,00,N +20250423,140253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63500,2200,2,3.59,4176154300,66361,82.06,62100,63800,61700,79600,43000,61300,62930.85,20.68,0,4497,63833,62566,61433,60166,59033,63200,60800,2139,18300,5000,44130,100,1,42775419,27162,-1.59,0.19,12,0.16,-39988.00,335527.00,125500,20240520,-49.40,51800,20250210,22.59,80000,-20.62,20250307,51800,22.59,20250210,125500,-49.40,20240520,51800,22.59,20250210,0.58,Y,011170,5000,2138 억,,8845432,N,N,5203,N,00,N +20250423,130252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63500,2200,2,3.59,3437249850,54712,67.65,62100,63700,61700,79600,43000,61300,62824.42,20.68,0,3363,63833,62566,61433,60166,59033,63200,60800,2139,18300,5000,44130,100,1,42775419,27162,-1.59,0.19,12,0.13,-39988.00,335527.00,125500,20240520,-49.40,51800,20250210,22.59,80000,-20.62,20250307,51800,22.59,20250210,125500,-49.40,20240520,51800,22.59,20250210,0.58,Y,011170,5000,2138 억,,8845432,N,N,5203,N,00,N +20250423,120253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63600,2300,2,3.75,2802450300,44734,55.32,62100,63700,61700,79600,43000,61300,62646.99,20.68,0,1850,63833,62566,61433,60166,59033,63200,60800,2139,18300,5000,44130,100,1,42775419,27205,-1.59,0.19,12,0.10,-39988.00,335527.00,125500,20240520,-49.32,51800,20250210,22.78,80000,-20.50,20250307,51800,22.78,20250210,125500,-49.32,20240520,51800,22.78,20250210,0.58,Y,011170,5000,2138 억,,8845432,N,N,5203,N,00,N +20250423,110253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63200,1900,2,3.10,2082444000,33363,41.25,62100,63300,61700,79600,43000,61300,62417.77,20.68,0,765,63833,62566,61433,60166,59033,63200,60800,2139,18300,5000,44130,100,1,42775419,27034,-1.58,0.19,12,0.08,-39988.00,335527.00,125500,20240520,-49.64,51800,20250210,22.01,80000,-21.00,20250307,51800,22.01,20250210,125500,-49.64,20240520,51800,22.01,20250210,0.58,Y,011170,5000,2138 억,,8845432,N,N,5203,N,00,N +20250423,100254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62300,1000,2,1.63,974298600,15702,19.42,62100,62500,61700,79600,43000,61300,62049.33,20.68,0,1927,63833,62566,61433,60166,59033,63200,60800,2139,18300,5000,44130,100,1,42775419,26649,-1.56,0.19,12,0.04,-39988.00,335527.00,125500,20240520,-50.36,51800,20250210,20.27,80000,-22.12,20250307,51800,20.27,20250210,125500,-50.36,20240520,51800,20.27,20250210,0.58,Y,011170,5000,2138 억,,8845432,N,N,5203,N,00,N +20250423,090255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,62100,800,2,1.31,94784200,1527,1.89,62100,62300,61700,79600,43000,61300,62072.17,20.68,0,-434,63833,62566,61433,60166,59033,63200,60800,2139,18300,5000,44130,100,1,42775419,26564,-1.55,0.19,12,0.00,-39988.00,335527.00,125500,20240520,-50.52,51800,20250210,19.88,80000,-22.38,20250307,51800,19.88,20250210,125500,-50.52,20240520,51800,19.88,20250210,0.58,Y,011170,5000,2138 억,,8845432,N,N,5203,N,00,N 20250422,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61300,300,2,0.49,4974812700,80871,153.95,60300,62700,60300,79300,42700,61000,61515.41,20.69,0,-4667,62333,61666,60633,59966,58933,62000,60300,2139,18300,5000,43920,100,1,42775419,26221,-1.53,0.18,12,0.19,-39988.00,335527.00,125500,20240520,-51.16,51800,20250210,18.34,80000,-23.38,20250307,51800,18.34,20250210,125500,-51.16,20240520,51800,18.34,20250210,0.59,Y,011170,5000,2138 억,,8851721,N,N,5203,N,00,N 20250422,150252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61200,200,2,0.33,4696461500,76324,145.29,60300,62700,60300,79300,42700,61000,61533.22,20.69,0,-4131,62333,61666,60633,59966,58933,62000,60300,2139,18300,5000,43920,100,1,42775419,26179,-1.53,0.18,12,0.18,-39988.00,335527.00,125500,20240520,-51.24,51800,20250210,18.15,80000,-23.50,20250307,51800,18.15,20250210,125500,-51.24,20240520,51800,18.15,20250210,0.59,Y,011170,5000,2138 억,,8851721,N,N,2192,N,00,N 20250422,140251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61400,400,2,0.66,4048969000,65744,125.15,60300,62700,60300,79300,42700,61000,61586.90,20.69,0,-2627,62333,61666,60633,59966,58933,62000,60300,2139,18300,5000,43920,100,1,42775419,26264,-1.54,0.18,12,0.15,-39988.00,335527.00,125500,20240520,-51.08,51800,20250210,18.53,80000,-23.25,20250307,51800,18.53,20250210,125500,-51.08,20240520,51800,18.53,20250210,0.59,Y,011170,5000,2138 억,,8851721,N,N,2192,N,00,N diff --git a/011200/price/prices-20250401.csv b/011200/price/prices-20250401.csv index 7e0303952b40..01beaa2d95a1 100644 --- a/011200/price/prices-20250401.csv +++ b/011200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160249,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19070,60,2,0.32,26144997870,1367125,80.89,19160,19260,19020,24700,13310,19010,19124.09,9.35,0,-75227,19756,19382,19176,18802,18596,19280,18700,44052,5690,5000,14060,10,1,881039496,168014,4.44,0.60,12,0.16,4293.00,31615.00,22650,20250310,-15.81,14250,20240419,33.82,22650,-15.81,20250310,17460,9.22,20250102,22650,-15.81,20250310,14670,29.99,20240425,0.31,Y,011200,5000,44051 억,,82399903,N,N,212987,N,00,N +20250423,150253,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19050,40,2,0.21,23605218120,1233918,73.01,19160,19260,19020,24700,13310,19010,19130.30,9.35,0,-77707,19756,19382,19176,18802,18596,19280,18700,44052,5690,5000,14060,10,1,881039496,167838,4.44,0.60,12,0.14,4293.00,31615.00,22650,20250310,-15.89,14250,20240419,33.68,22650,-15.89,20250310,17460,9.11,20250102,22650,-15.89,20250310,14670,29.86,20240425,0.31,Y,011200,5000,44051 억,,82399903,N,N,218504,N,00,N +20250423,140253,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19140,130,2,0.68,17200947770,897973,53.13,19160,19260,19070,24700,13310,19010,19155.31,9.35,0,-33360,19756,19382,19176,18802,18596,19280,18700,44052,5690,5000,14060,10,1,881039496,168631,4.46,0.61,12,0.10,4293.00,31615.00,22650,20250310,-15.50,14250,20240419,34.32,22650,-15.50,20250310,17460,9.62,20250102,22650,-15.50,20250310,14670,30.47,20240425,0.31,Y,011200,5000,44051 억,,82399903,N,N,218504,N,00,N +20250423,130252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19160,150,2,0.79,14780520870,771514,45.65,19160,19260,19070,24700,13310,19010,19157.81,9.35,0,-18643,19756,19382,19176,18802,18596,19280,18700,44052,5690,5000,14060,10,1,881039496,168807,4.46,0.61,12,0.09,4293.00,31615.00,22650,20250310,-15.41,14250,20240419,34.46,22650,-15.41,20250310,17460,9.74,20250102,22650,-15.41,20250310,14670,30.61,20240425,0.31,Y,011200,5000,44051 억,,82399903,N,N,218504,N,00,N +20250423,120253,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19090,80,2,0.42,12419667635,648225,38.35,19160,19260,19070,24700,13310,19010,19159.50,9.35,0,1127,19756,19382,19176,18802,18596,19280,18700,44052,5690,5000,14060,10,1,881039496,168190,4.45,0.60,12,0.07,4293.00,31615.00,22650,20250310,-15.72,14250,20240419,33.96,22650,-15.72,20250310,17460,9.34,20250102,22650,-15.72,20250310,14670,30.13,20240425,0.31,Y,011200,5000,44051 억,,82399903,N,N,218504,N,00,N +20250423,110254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19130,120,2,0.63,9994273025,521368,30.85,19160,19260,19070,24700,13310,19010,19169.33,9.35,0,31038,19756,19382,19176,18802,18596,19280,18700,44052,5690,5000,14060,10,1,881039496,168543,4.46,0.61,12,0.06,4293.00,31615.00,22650,20250310,-15.54,14250,20240419,34.25,22650,-15.54,20250310,17460,9.56,20250102,22650,-15.54,20250310,14670,30.40,20240425,0.31,Y,011200,5000,44051 억,,82399903,N,N,218504,N,00,N +20250423,100254,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19190,180,2,0.95,7118577860,371503,21.98,19160,19260,19070,24700,13310,19010,19161.56,9.35,0,7470,19756,19382,19176,18802,18596,19280,18700,44052,5690,5000,14060,10,1,881039496,169071,4.47,0.61,12,0.04,4293.00,31615.00,22650,20250310,-15.28,14250,20240419,34.67,22650,-15.28,20250310,17460,9.91,20250102,22650,-15.28,20250310,14670,30.81,20240425,0.31,Y,011200,5000,44051 억,,82399903,N,N,218504,N,00,N +20250423,090256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19200,190,2,1.00,1231663330,64252,3.80,19160,19230,19090,24700,13310,19010,19169.26,9.35,0,-1515,19756,19382,19176,18802,18596,19280,18700,44052,5690,5000,14060,10,1,881039496,169160,4.47,0.61,12,0.01,4293.00,31615.00,22650,20250310,-15.23,14250,20240419,34.74,22650,-15.23,20250310,17460,9.97,20250102,22650,-15.23,20250310,14670,30.88,20240425,0.31,Y,011200,5000,44051 억,,82399903,N,N,218504,N,00,N 20250422,160248,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19010,50,2,0.26,32338048080,1690132,83.68,19110,19550,18970,24600,13280,18960,19133.46,9.37,0,-183775,19646,19302,19056,18712,18466,19180,18590,44052,5640,5000,14030,10,1,881039496,167486,4.43,0.60,12,0.19,4293.00,31615.00,22650,20250310,-16.07,14250,20240419,33.40,22650,-16.07,20250310,17460,8.88,20250102,22650,-16.07,20250310,14670,29.58,20240425,0.26,Y,011200,5000,44051 억,,82536618,N,N,218504,N,00,N 20250422,150252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19020,60,2,0.32,29870107515,1560297,77.25,19110,19550,18980,24600,13280,18960,19143.86,9.37,0,-205211,19646,19302,19056,18712,18466,19180,18590,44052,5640,5000,14030,10,1,881039496,167574,4.43,0.60,12,0.18,4293.00,31615.00,22650,20250310,-16.03,14250,20240419,33.47,22650,-16.03,20250310,17460,8.93,20250102,22650,-16.03,20250310,14670,29.65,20240425,0.26,Y,011200,5000,44051 억,,82536618,N,N,162981,N,00,N 20250422,140252,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19030,70,2,0.37,26800900095,1398893,69.26,19110,19550,18980,24600,13280,18960,19158.65,9.37,0,-186890,19646,19302,19056,18712,18466,19180,18590,44052,5640,5000,14030,10,1,881039496,167662,4.43,0.60,12,0.16,4293.00,31615.00,22650,20250310,-15.98,14250,20240419,33.54,22650,-15.98,20250310,17460,8.99,20250102,22650,-15.98,20250310,14670,29.72,20240425,0.26,Y,011200,5000,44051 억,,82536618,N,N,162981,N,00,N diff --git a/011210/price/prices-20250401.csv b/011210/price/prices-20250401.csv index 85dc2e4833b0..d2152f9e79e6 100644 --- a/011210/price/prices-20250401.csv +++ b/011210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160249,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43100,850,2,2.01,2894176250,67337,156.62,42800,43350,42500,54900,29600,42250,42980.15,14.07,0,-4942,42950,42600,42100,41750,41250,42350,41500,1360,12650,5000,32110,50,1,27195083,11721,9.73,0.32,12,0.25,4429.00,135900.00,61700,20240618,-30.15,36400,20241206,18.41,50400,-14.48,20250325,36900,16.80,20250203,61700,-30.15,20240618,36400,18.41,20241206,0.72,Y,011210,5000,1359 억,,3825862,N,N,1029,N,00,N +20250423,150254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43250,1000,2,2.37,2404709475,55985,130.22,42800,43350,42500,54900,29600,42250,42952.75,14.07,0,-743,42950,42600,42100,41750,41250,42350,41500,1360,12650,5000,32110,50,1,27195083,11762,9.77,0.32,12,0.21,4429.00,135900.00,61700,20240618,-29.90,36400,20241206,18.82,50400,-14.19,20250325,36900,17.21,20250203,61700,-29.90,20240618,36400,18.82,20241206,0.72,Y,011210,5000,1359 억,,3825862,N,N,3406,N,00,N +20250423,140254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43200,950,2,2.25,1824034375,42534,98.93,42800,43300,42500,54900,29600,42250,42884.15,14.07,0,-352,42950,42600,42100,41750,41250,42350,41500,1360,12650,5000,32110,50,1,27195083,11748,9.75,0.32,12,0.16,4429.00,135900.00,61700,20240618,-29.98,36400,20241206,18.68,50400,-14.29,20250325,36900,17.07,20250203,61700,-29.98,20240618,36400,18.68,20241206,0.72,Y,011210,5000,1359 억,,3825862,N,N,3406,N,00,N +20250423,130253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43100,850,2,2.01,1366944625,31946,74.30,42800,43150,42500,54900,29600,42250,42789.23,14.07,0,1253,42950,42600,42100,41750,41250,42350,41500,1360,12650,5000,32110,50,1,27195083,11721,9.73,0.32,12,0.12,4429.00,135900.00,61700,20240618,-30.15,36400,20241206,18.41,50400,-14.48,20250325,36900,16.80,20250203,61700,-30.15,20240618,36400,18.41,20241206,0.72,Y,011210,5000,1359 억,,3825862,N,N,3406,N,00,N +20250423,120254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42750,500,2,1.18,1011117800,23658,55.03,42800,42950,42500,54900,29600,42250,42738.94,14.07,0,135,42950,42600,42100,41750,41250,42350,41500,1360,12650,5000,32110,50,1,27195083,11626,9.65,0.31,12,0.09,4429.00,135900.00,61700,20240618,-30.71,36400,20241206,17.45,50400,-15.18,20250325,36900,15.85,20250203,61700,-30.71,20240618,36400,17.45,20241206,0.72,Y,011210,5000,1359 억,,3825862,N,N,3406,N,00,N +20250423,110254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42700,450,2,1.07,680525325,15936,37.07,42800,42900,42500,54900,29600,42250,42703.65,14.07,0,704,42950,42600,42100,41750,41250,42350,41500,1360,12650,5000,32110,50,1,27195083,11612,9.64,0.31,12,0.06,4429.00,135900.00,61700,20240618,-30.79,36400,20241206,17.31,50400,-15.28,20250325,36900,15.72,20250203,61700,-30.79,20240618,36400,17.31,20241206,0.72,Y,011210,5000,1359 억,,3825862,N,N,3406,N,00,N +20250423,100254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42750,500,2,1.18,357942200,8390,19.51,42800,42900,42500,54900,29600,42250,42662.96,14.07,0,-317,42950,42600,42100,41750,41250,42350,41500,1360,12650,5000,32110,50,1,27195083,11626,9.65,0.31,12,0.03,4429.00,135900.00,61700,20240618,-30.71,36400,20241206,17.45,50400,-15.18,20250325,36900,15.85,20250203,61700,-30.71,20240618,36400,17.45,20241206,0.72,Y,011210,5000,1359 억,,3825862,N,N,3406,N,00,N +20250423,090256,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42750,500,2,1.18,35815900,837,1.95,42800,42900,42700,54900,29600,42250,42790.80,14.07,0,-300,42950,42600,42100,41750,41250,42350,41500,1360,12650,5000,32110,50,1,27195083,11626,9.65,0.31,12,0.00,4429.00,135900.00,61700,20240618,-30.71,36400,20241206,17.45,50400,-15.18,20250325,36900,15.85,20250203,61700,-30.71,20240618,36400,17.45,20241206,0.72,Y,011210,5000,1359 억,,3825862,N,N,3406,N,00,N 20250422,160248,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42250,-150,5,-0.35,1806810475,42994,100.43,42350,42450,41600,55100,29700,42400,42024.70,14.07,0,-2738,43666,43032,42466,41832,41266,42750,41550,1360,12700,5000,32220,50,1,27195083,11490,9.54,0.31,12,0.16,4429.00,135900.00,61700,20240618,-31.52,36400,20241206,16.07,50400,-16.17,20250325,36900,14.50,20250203,61700,-31.52,20240618,36400,16.07,20241206,0.71,Y,011210,5000,1359 억,,3826911,N,N,3406,N,00,N 20250422,150252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42200,-200,5,-0.47,1579483475,37616,87.87,42350,42450,41600,55100,29700,42400,41989.67,14.07,0,-3021,43666,43032,42466,41832,41266,42750,41550,1360,12700,5000,32220,50,1,27195083,11476,9.53,0.31,12,0.14,4429.00,135900.00,61700,20240618,-31.60,36400,20241206,15.93,50400,-16.27,20250325,36900,14.36,20250203,61700,-31.60,20240618,36400,15.93,20241206,0.71,Y,011210,5000,1359 억,,3826911,N,N,4139,N,00,N 20250422,140252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42100,-300,5,-0.71,1422031950,33875,79.13,42350,42450,41600,55100,29700,42400,41978.80,14.07,0,-2310,43666,43032,42466,41832,41266,42750,41550,1360,12700,5000,32220,50,1,27195083,11449,9.51,0.31,12,0.12,4429.00,135900.00,61700,20240618,-31.77,36400,20241206,15.66,50400,-16.47,20250325,36900,14.09,20250203,61700,-31.77,20240618,36400,15.66,20241206,0.71,Y,011210,5000,1359 억,,3826911,N,N,4139,N,00,N diff --git a/011230/price/prices-20250401.csv b/011230/price/prices-20250401.csv index 8357c08c0014..f5da2deae5c7 100644 --- a/011230/price/prices-20250401.csv +++ b/011230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4435,10,2,0.23,948037822,214150,137.35,4500,4545,4315,5750,3100,4425,4426.98,5.24,0,-21290,4705,4565,4435,4295,4165,4500,4230,169,1325,1000,3180,5,1,16902700,750,-9.68,4.72,12,1.27,-458.00,939.00,4850,20240430,-8.56,2490,20241113,78.11,4575,-3.06,20250422,2975,49.08,20250214,4850,-8.56,20240430,2490,78.11,20241113,0.05,Y,011230,1000,169 억,,885873,N,N,3202,N,00,N +20250423,150254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4450,25,2,0.56,895392132,202242,129.71,4500,4545,4315,5750,3100,4425,4427.33,5.24,0,-20959,4705,4565,4435,4295,4165,4500,4230,169,1325,1000,3180,5,1,16902700,752,-9.72,4.74,12,1.20,-458.00,939.00,4850,20240430,-8.25,2490,20241113,78.71,4575,-2.73,20250422,2975,49.58,20250214,4850,-8.25,20240430,2490,78.71,20241113,0.05,Y,011230,1000,169 억,,885873,N,N,4314,N,00,N +20250423,140254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4450,25,2,0.56,817293552,184693,118.46,4500,4545,4315,5750,3100,4425,4425.15,5.24,0,-24673,4705,4565,4435,4295,4165,4500,4230,169,1325,1000,3180,5,1,16902700,752,-9.72,4.74,12,1.09,-458.00,939.00,4850,20240430,-8.25,2490,20241113,78.71,4575,-2.73,20250422,2975,49.58,20250214,4850,-8.25,20240430,2490,78.71,20241113,0.05,Y,011230,1000,169 억,,885873,N,N,4314,N,00,N +20250423,130253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4460,35,2,0.79,638686312,144617,92.75,4500,4545,4315,5750,3100,4425,4416.40,5.24,0,-10543,4705,4565,4435,4295,4165,4500,4230,169,1325,1000,3180,5,1,16902700,754,-9.74,4.75,12,0.86,-458.00,939.00,4850,20240430,-8.04,2490,20241113,79.12,4575,-2.51,20250422,2975,49.92,20250214,4850,-8.04,20240430,2490,79.12,20241113,0.05,Y,011230,1000,169 억,,885873,N,N,4314,N,00,N +20250423,120254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4370,-55,5,-1.24,507978827,114815,73.64,4500,4545,4315,5750,3100,4425,4424.32,5.24,0,-3211,4705,4565,4435,4295,4165,4500,4230,169,1325,1000,3180,5,1,16902700,739,-9.54,4.65,12,0.68,-458.00,939.00,4850,20240430,-9.90,2490,20241113,75.50,4575,-4.48,20250422,2975,46.89,20250214,4850,-9.90,20240430,2490,75.50,20241113,0.05,Y,011230,1000,169 억,,885873,N,N,4314,N,00,N +20250423,110254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4380,-45,5,-1.02,487157232,110045,70.58,4500,4545,4315,5750,3100,4425,4426.89,5.24,0,-3686,4705,4565,4435,4295,4165,4500,4230,169,1325,1000,3180,5,1,16902700,740,-9.56,4.66,12,0.65,-458.00,939.00,4850,20240430,-9.69,2490,20241113,75.90,4575,-4.26,20250422,2975,47.23,20250214,4850,-9.69,20240430,2490,75.90,20241113,0.05,Y,011230,1000,169 억,,885873,N,N,4314,N,00,N +20250423,100254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4395,-30,5,-0.68,262038007,58647,37.62,4500,4545,4360,5750,3100,4425,4468.05,5.24,0,2486,4705,4565,4435,4295,4165,4500,4230,169,1325,1000,3180,5,1,16902700,743,-9.60,4.68,12,0.35,-458.00,939.00,4850,20240430,-9.38,2490,20241113,76.51,4575,-3.93,20250422,2975,47.73,20250214,4850,-9.38,20240430,2490,76.51,20241113,0.05,Y,011230,1000,169 억,,885873,N,N,4314,N,00,N +20250423,090256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4370,-55,5,-1.24,18037010,4038,2.59,4500,4500,4360,5750,3100,4425,4466.82,5.24,0,-2137,4705,4565,4435,4295,4165,4500,4230,169,1325,1000,3180,5,1,16902700,739,-9.54,4.65,12,0.02,-458.00,939.00,4850,20240430,-9.90,2490,20241113,75.50,4575,-4.48,20250422,2975,46.89,20250214,4850,-9.90,20240430,2490,75.50,20241113,0.05,Y,011230,1000,169 억,,885873,N,N,4314,N,00,N 20250422,160248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4425,-25,5,-0.56,691729170,155877,95.57,4500,4575,4305,5780,3115,4450,4437.66,5.52,0,-49612,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,748,-9.66,4.71,12,0.92,-458.00,939.00,4850,20240430,-8.76,2490,20241113,77.71,4575,-3.28,20250422,2975,48.74,20250214,4850,-8.76,20240430,2490,77.71,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,4314,N,00,N 20250422,150253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4400,-50,5,-1.12,669779170,150910,92.53,4500,4575,4305,5780,3115,4450,4438.27,5.52,0,-47432,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,744,-9.61,4.69,12,0.89,-458.00,939.00,4850,20240430,-9.28,2490,20241113,76.71,4575,-3.83,20250422,2975,47.90,20250214,4850,-9.28,20240430,2490,76.71,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N 20250422,140252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4450,0,3,0.00,622103265,140121,85.91,4500,4575,4305,5780,3115,4450,4439.76,5.52,0,-43634,4690,4570,4410,4290,4130,4630,4350,169,1330,1000,3200,5,1,16902700,752,-9.72,4.74,12,0.83,-458.00,939.00,4850,20240430,-8.25,2490,20241113,78.71,4575,-2.73,20250422,2975,49.58,20250214,4850,-8.25,20240430,2490,78.71,20241113,0.05,Y,011230,1000,169 억,,933048,N,N,3569,N,00,N diff --git a/011280/price/prices-20250401.csv b/011280/price/prices-20250401.csv index 7318834f3322..06572e51ce84 100644 --- a/011280/price/prices-20250401.csv +++ b/011280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2135,-25,5,-1.16,107560665,50270,40.90,2190,2190,2110,2805,1515,2160,2139.66,1.18,0,8745,2223,2191,2163,2131,2103,2177,2117,354,645,500,1550,5,1,70805940,1512,-6.82,0.48,12,0.07,-313.00,4483.00,3090,20240425,-30.91,1820,20241209,17.31,2780,-23.20,20250228,1906,12.01,20250403,3090,-30.91,20240425,1820,17.31,20241209,1.37,Y,011280,500,354 억,,835798,N,N,83,N,00,N +20250423,150254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2145,-15,5,-0.69,100820695,47118,38.34,2190,2190,2110,2805,1515,2160,2139.75,1.18,0,8837,2223,2191,2163,2131,2103,2177,2117,354,645,500,1550,5,1,70805940,1519,-6.85,0.48,12,0.07,-313.00,4483.00,3090,20240425,-30.58,1820,20241209,17.86,2780,-22.84,20250228,1906,12.54,20250403,3090,-30.58,20240425,1820,17.86,20241209,1.37,Y,011280,500,354 억,,835798,N,N,1956,N,00,N +20250423,140254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2145,-15,5,-0.69,93723225,43818,35.65,2190,2190,2110,2805,1515,2160,2138.92,1.18,0,7893,2223,2191,2163,2131,2103,2177,2117,354,645,500,1550,5,1,70805940,1519,-6.85,0.48,12,0.06,-313.00,4483.00,3090,20240425,-30.58,1820,20241209,17.86,2780,-22.84,20250228,1906,12.54,20250403,3090,-30.58,20240425,1820,17.86,20241209,1.37,Y,011280,500,354 억,,835798,N,N,1956,N,00,N +20250423,130253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2135,-25,5,-1.16,86415730,40409,32.88,2190,2190,2110,2805,1515,2160,2138.53,1.18,0,5575,2223,2191,2163,2131,2103,2177,2117,354,645,500,1550,5,1,70805940,1512,-6.82,0.48,12,0.06,-313.00,4483.00,3090,20240425,-30.91,1820,20241209,17.31,2780,-23.20,20250228,1906,12.01,20250403,3090,-30.91,20240425,1820,17.31,20241209,1.37,Y,011280,500,354 억,,835798,N,N,1956,N,00,N +20250423,120254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,-10,5,-0.46,53216195,24792,20.17,2190,2190,2135,2805,1515,2160,2146.51,1.18,0,2391,2223,2191,2163,2131,2103,2177,2117,354,645,500,1550,5,1,70805940,1522,-6.87,0.48,12,0.04,-313.00,4483.00,3090,20240425,-30.42,1820,20241209,18.13,2780,-22.66,20250228,1906,12.80,20250403,3090,-30.42,20240425,1820,18.13,20241209,1.37,Y,011280,500,354 억,,835798,N,N,1956,N,00,N +20250423,110254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,-10,5,-0.46,47902435,22309,18.15,2190,2190,2140,2805,1515,2160,2147.22,1.18,0,2158,2223,2191,2163,2131,2103,2177,2117,354,645,500,1550,5,1,70805940,1522,-6.87,0.48,12,0.03,-313.00,4483.00,3090,20240425,-30.42,1820,20241209,18.13,2780,-22.66,20250228,1906,12.80,20250403,3090,-30.42,20240425,1820,18.13,20241209,1.37,Y,011280,500,354 억,,835798,N,N,1956,N,00,N +20250423,100255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,-10,5,-0.46,26665295,12409,10.10,2190,2190,2140,2805,1515,2160,2148.87,1.18,0,-149,2223,2191,2163,2131,2103,2177,2117,354,645,500,1550,5,1,70805940,1522,-6.87,0.48,12,0.02,-313.00,4483.00,3090,20240425,-30.42,1820,20241209,18.13,2780,-22.66,20250228,1906,12.80,20250403,3090,-30.42,20240425,1820,18.13,20241209,1.37,Y,011280,500,354 억,,835798,N,N,1956,N,00,N +20250423,090257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,10,2,0.46,1677215,772,0.63,2190,2190,2165,2805,1515,2160,2172.56,1.18,0,504,2223,2191,2163,2131,2103,2177,2117,354,645,500,1550,5,1,70805940,1536,-6.93,0.48,12,0.00,-313.00,4483.00,3090,20240425,-29.77,1820,20241209,19.23,2780,-21.94,20250228,1906,13.85,20250403,3090,-29.77,20240425,1820,19.23,20241209,1.37,Y,011280,500,354 억,,835798,N,N,1956,N,00,N 20250422,160248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,-5,5,-0.23,266163390,122909,101.11,2175,2195,2135,2810,1520,2165,2165.53,1.19,0,-7837,2211,2187,2151,2127,2091,2200,2140,354,645,500,1550,5,1,70805940,1529,-6.90,0.48,12,0.17,-313.00,4483.00,3090,20240425,-30.10,1820,20241209,18.68,2780,-22.30,20250228,1906,13.33,20250403,3090,-30.10,20240425,1820,18.68,20241209,1.34,Y,011280,500,354 억,,843799,N,N,1956,N,00,N 20250422,150253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,5,2,0.23,260278045,120187,98.87,2175,2195,2135,2810,1520,2165,2165.61,1.19,0,-7472,2211,2187,2151,2127,2091,2200,2140,354,645,500,1550,5,1,70805940,1536,-6.93,0.48,12,0.17,-313.00,4483.00,3090,20240425,-29.77,1820,20241209,19.23,2780,-21.94,20250228,1906,13.85,20250403,3090,-29.77,20240425,1820,19.23,20241209,1.34,Y,011280,500,354 억,,843799,N,N,2473,N,00,N 20250422,140253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,-15,5,-0.69,231492750,106829,87.88,2175,2195,2135,2810,1520,2165,2166.95,1.19,0,-8059,2211,2187,2151,2127,2091,2200,2140,354,645,500,1550,5,1,70805940,1522,-6.87,0.48,12,0.15,-313.00,4483.00,3090,20240425,-30.42,1820,20241209,18.13,2780,-22.66,20250228,1906,12.80,20250403,3090,-30.42,20240425,1820,18.13,20241209,1.34,Y,011280,500,354 억,,843799,N,N,2473,N,00,N diff --git a/011300/price/prices-20250401.csv b/011300/price/prices-20250401.csv index 41d38ba6b766..ad6bee3c54c0 100644 --- a/011300/price/prices-20250401.csv +++ b/011300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,498,-3,5,-0.60,112319046,225657,58.43,504,507,490,651,351,501,497.74,0.75,0,-20330,518,509,501,492,484,514,497,156,150,100,300,1,1,155617675,775,-1.64,2.10,12,0.15,-304.00,237.00,1410,20240610,-64.68,332,20241114,50.00,847,-41.20,20250115,457,8.97,20250305,1595,-68.78,20240610,376,32.45,20241114,0.00,Y,011300,100,155 억,,1162062,N,N,19162,N,00,N +20250423,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,496,-5,5,-1.00,88848761,178390,46.19,504,507,490,651,351,501,498.06,0.75,0,-11775,518,509,501,492,484,514,497,156,150,100,300,1,1,155617675,772,-1.63,2.09,12,0.11,-304.00,237.00,1410,20240610,-64.82,332,20241114,49.40,847,-41.44,20250115,457,8.53,20250305,1595,-68.90,20240610,376,31.91,20241114,0.00,Y,011300,100,155 억,,1162062,N,N,31832,N,00,N +20250423,140254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,499,-2,5,-0.40,62365084,125132,32.40,504,507,490,651,351,501,498.39,0.75,0,-7105,518,509,501,492,484,514,497,156,150,100,300,1,1,155617675,777,-1.64,2.11,12,0.08,-304.00,237.00,1410,20240610,-64.61,332,20241114,50.30,847,-41.09,20250115,457,9.19,20250305,1595,-68.71,20240610,376,32.71,20241114,0.00,Y,011300,100,155 억,,1162062,N,N,31832,N,00,N +20250423,130254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,499,-2,5,-0.40,42561210,85454,22.13,504,507,490,651,351,501,498.06,0.75,0,-3676,518,509,501,492,484,514,497,156,150,100,300,1,1,155617675,777,-1.64,2.11,12,0.05,-304.00,237.00,1410,20240610,-64.61,332,20241114,50.30,847,-41.09,20250115,457,9.19,20250305,1595,-68.71,20240610,376,32.71,20241114,0.00,Y,011300,100,155 억,,1162062,N,N,31832,N,00,N +20250423,120254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,498,-3,5,-0.60,42252261,84834,21.97,504,507,490,651,351,501,498.06,0.75,0,-3585,518,509,501,492,484,514,497,156,150,100,300,1,1,155617675,775,-1.64,2.10,12,0.05,-304.00,237.00,1410,20240610,-64.68,332,20241114,50.00,847,-41.20,20250115,457,8.97,20250305,1595,-68.78,20240610,376,32.45,20241114,0.00,Y,011300,100,155 억,,1162062,N,N,31832,N,00,N +20250423,110255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,497,-4,5,-0.80,35815161,71870,18.61,504,507,490,651,351,501,498.33,0.75,0,-1999,518,509,501,492,484,514,497,156,150,100,300,1,1,155617675,773,-1.63,2.10,12,0.05,-304.00,237.00,1410,20240610,-64.75,332,20241114,49.70,847,-41.32,20250115,457,8.75,20250305,1595,-68.84,20240610,376,32.18,20241114,0.00,Y,011300,100,155 억,,1162062,N,N,31832,N,00,N +20250423,100255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,498,-3,5,-0.60,17328540,34763,9.00,504,507,490,651,351,501,498.48,0.75,0,2504,518,509,501,492,484,514,497,156,150,100,300,1,1,155617675,775,-1.64,2.10,12,0.02,-304.00,237.00,1410,20240610,-64.68,332,20241114,50.00,847,-41.20,20250115,457,8.97,20250305,1595,-68.78,20240610,376,32.45,20241114,0.00,Y,011300,100,155 억,,1162062,N,N,31832,N,00,N +20250423,090257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,505,4,2,0.80,328128,650,0.17,504,505,504,651,351,501,504.81,0.75,0,488,518,509,501,492,484,514,497,156,150,100,300,1,1,155617675,786,-1.66,2.13,12,0.00,-304.00,237.00,1410,20240610,-64.18,332,20241114,52.11,847,-40.38,20250115,457,10.50,20250305,1595,-68.34,20240610,376,34.31,20241114,0.00,Y,011300,100,155 억,,1162062,N,N,31832,N,00,N 20250422,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,501,1,2,0.20,193360590,385999,95.23,500,510,493,650,350,500,500.94,0.75,0,-8432,542,521,508,487,474,514,480,156,150,100,300,1,1,155617675,780,-1.65,2.11,12,0.25,-304.00,237.00,1410,20240610,-64.47,332,20241114,50.90,847,-40.85,20250115,457,9.63,20250305,1595,-68.59,20240610,376,33.24,20241114,0.00,Y,011300,100,155 억,,1172739,N,N,31832,N,00,N 20250422,150253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,499,-1,5,-0.20,182895275,365019,90.05,500,510,493,650,350,500,501.06,0.75,0,-3296,542,521,508,487,474,514,480,156,150,100,300,1,1,155617675,777,-1.64,2.11,12,0.23,-304.00,237.00,1410,20240610,-64.61,332,20241114,50.30,847,-41.09,20250115,457,9.19,20250305,1595,-68.71,20240610,376,32.71,20241114,0.00,Y,011300,100,155 억,,1172739,N,N,36397,N,00,N 20250422,140253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,503,3,2,0.60,175943783,351104,86.62,500,510,493,650,350,500,501.12,0.75,0,-3517,542,521,508,487,474,514,480,156,150,100,300,1,1,155617675,783,-1.65,2.12,12,0.23,-304.00,237.00,1410,20240610,-64.33,332,20241114,51.51,847,-40.61,20250115,457,10.07,20250305,1595,-68.46,20240610,376,33.78,20241114,0.00,Y,011300,100,155 억,,1172739,N,N,36397,N,00,N diff --git a/011320/price/prices-20250401.csv b/011320/price/prices-20250401.csv index 2f38edfae4db..6a3fbfc10de5 100644 --- a/011320/price/prices-20250401.csv +++ b/011320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4055,30,2,0.75,4729093342,1114244,586.70,4090,4495,4010,5230,2820,4025,4244.24,2.18,0,-6199,4148,4086,4023,3961,3898,4117,3992,97,1205,500,2810,5,1,19320695,783,10.16,0.63,12,5.77,399.00,6448.00,5200,20240527,-22.02,3155,20241210,28.53,4515,-10.19,20250417,3170,27.92,20250328,5200,-22.02,20240527,3155,28.53,20241210,3.49,Y,011320,500,96 억,,420332,N,N,15165,N,00,N +20250423,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,5,2,0.12,4673513907,1100455,579.44,4090,4495,4010,5230,2820,4025,4246.89,2.18,0,-10104,4148,4086,4023,3961,3898,4117,3992,97,1205,500,2810,5,1,19320695,779,10.10,0.62,12,5.70,399.00,6448.00,5200,20240527,-22.50,3155,20241210,27.73,4515,-10.74,20250417,3170,27.13,20250328,5200,-22.50,20240527,3155,27.73,20241210,3.49,Y,011320,500,96 억,,420332,N,N,8111,N,00,N +20250423,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4065,40,2,0.99,4572796585,1075534,566.32,4090,4495,4010,5230,2820,4025,4251.65,2.18,0,-10770,4148,4086,4023,3961,3898,4117,3992,97,1205,500,2810,5,1,19320695,785,10.19,0.63,12,5.57,399.00,6448.00,5200,20240527,-21.83,3155,20241210,28.84,4515,-9.97,20250417,3170,28.23,20250328,5200,-21.83,20240527,3155,28.84,20241210,3.49,Y,011320,500,96 억,,420332,N,N,8111,N,00,N +20250423,130254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4070,45,2,1.12,4528225295,1064533,560.53,4090,4495,4010,5230,2820,4025,4253.72,2.18,0,-13029,4148,4086,4023,3961,3898,4117,3992,97,1205,500,2810,5,1,19320695,786,10.20,0.63,12,5.51,399.00,6448.00,5200,20240527,-21.73,3155,20241210,29.00,4515,-9.86,20250417,3170,28.39,20250328,5200,-21.73,20240527,3155,29.00,20241210,3.49,Y,011320,500,96 억,,420332,N,N,8111,N,00,N +20250423,120255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4045,20,2,0.50,4467417940,1049571,552.65,4090,4495,4010,5230,2820,4025,4256.42,2.18,0,-7303,4148,4086,4023,3961,3898,4117,3992,97,1205,500,2810,5,1,19320695,782,10.14,0.63,12,5.43,399.00,6448.00,5200,20240527,-22.21,3155,20241210,28.21,4515,-10.41,20250417,3170,27.60,20250328,5200,-22.21,20240527,3155,28.21,20241210,3.49,Y,011320,500,96 억,,420332,N,N,8111,N,00,N +20250423,110255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4080,55,2,1.37,4348264188,1020153,537.16,4090,4495,4010,5230,2820,4025,4262.36,2.18,0,-7462,4148,4086,4023,3961,3898,4117,3992,97,1205,500,2810,5,1,19320695,788,10.23,0.63,12,5.28,399.00,6448.00,5200,20240527,-21.54,3155,20241210,29.32,4515,-9.63,20250417,3170,28.71,20250328,5200,-21.54,20240527,3155,29.32,20241210,3.49,Y,011320,500,96 억,,420332,N,N,8111,N,00,N +20250423,100255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4140,115,2,2.86,3710722655,865411,455.68,4090,4495,4045,5230,2820,4025,4287.82,2.18,0,-10877,4148,4086,4023,3961,3898,4117,3992,97,1205,500,2810,5,1,19320695,800,10.38,0.64,12,4.48,399.00,6448.00,5200,20240527,-20.38,3155,20241210,31.22,4515,-8.31,20250417,3170,30.60,20250328,5200,-20.38,20240527,3155,31.22,20241210,3.49,Y,011320,500,96 억,,420332,N,N,8111,N,00,N +20250423,090257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4080,55,2,1.37,34923825,8560,4.51,4090,4095,4045,5230,2820,4025,4079.89,2.18,0,-1763,4148,4086,4023,3961,3898,4117,3992,97,1205,500,2810,5,1,19320695,788,10.23,0.63,12,0.04,399.00,6448.00,5200,20240527,-21.54,3155,20241210,29.32,4515,-9.63,20250417,3170,28.71,20250328,5200,-21.54,20240527,3155,29.32,20241210,3.49,Y,011320,500,96 억,,420332,N,N,8111,N,00,N 20250422,160249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4025,10,2,0.25,749454238,186605,39.20,3985,4085,3960,5210,2815,4015,4016.26,2.24,0,-14020,4338,4176,3993,3831,3648,4257,3912,97,1195,500,2810,5,1,19320695,778,10.09,0.62,12,0.97,399.00,6448.00,5200,20240527,-22.60,3155,20241210,27.58,4515,-10.85,20250417,3170,26.97,20250328,5200,-22.60,20240527,3155,27.58,20241210,3.89,Y,011320,500,96 억,,432134,N,N,8111,N,00,N 20250422,150253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,15,2,0.37,690002973,171825,36.10,3985,4085,3960,5210,2815,4015,4015.73,2.24,0,-11520,4338,4176,3993,3831,3648,4257,3912,97,1195,500,2810,5,1,19320695,779,10.10,0.62,12,0.89,399.00,6448.00,5200,20240527,-22.50,3155,20241210,27.73,4515,-10.74,20250417,3170,27.13,20250328,5200,-22.50,20240527,3155,27.73,20241210,3.89,Y,011320,500,96 억,,432134,N,N,11718,N,00,N 20250422,140253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4025,10,2,0.25,646061428,160871,33.80,3985,4085,3960,5210,2815,4015,4016.02,2.24,0,-14166,4338,4176,3993,3831,3648,4257,3912,97,1195,500,2810,5,1,19320695,778,10.09,0.62,12,0.83,399.00,6448.00,5200,20240527,-22.60,3155,20241210,27.58,4515,-10.85,20250417,3170,26.97,20250328,5200,-22.60,20240527,3155,27.58,20241210,3.89,Y,011320,500,96 억,,432134,N,N,11718,N,00,N diff --git a/011330/price/prices-20250401.csv b/011330/price/prices-20250401.csv index 2d0613880b34..d97a61a108b3 100644 --- a/011330/price/prices-20250401.csv +++ b/011330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160250,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1701,-17,5,-0.99,489173455,281108,44.91,1776,1777,1701,2230,1203,1718,1740.16,1.49,0,-41879,1918,1817,1759,1658,1600,1789,1630,489,512,500,1160,1,1,96997167,1650,-16.05,1.22,12,0.29,-106.00,1399.00,2145,20240610,-20.70,1190,20240909,42.94,1860,-8.55,20250422,1200,41.75,20250210,2145,-20.70,20240610,1190,42.94,20240909,2.47,Y,011330,500,489 억,,1442674,N,N,23436,N,00,N +20250423,150255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1720,2,2,0.12,460843233,264487,42.26,1776,1777,1708,2230,1203,1718,1742.40,1.49,0,-45350,1918,1817,1759,1658,1600,1789,1630,489,512,500,1160,1,1,96997167,1668,-16.23,1.23,12,0.27,-106.00,1399.00,2145,20240610,-19.81,1190,20240909,44.54,1860,-7.53,20250422,1200,43.33,20250210,2145,-19.81,20240610,1190,44.54,20240909,2.47,Y,011330,500,489 억,,1442674,N,N,34,N,00,N +20250423,140255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1738,20,2,1.16,414991429,237787,37.99,1776,1777,1709,2230,1203,1718,1745.22,1.49,0,-49349,1918,1817,1759,1658,1600,1789,1630,489,512,500,1160,1,1,96997167,1686,-16.40,1.24,12,0.25,-106.00,1399.00,2145,20240610,-18.97,1190,20240909,46.05,1860,-6.56,20250422,1200,44.83,20250210,2145,-18.97,20240610,1190,46.05,20240909,2.47,Y,011330,500,489 억,,1442674,N,N,34,N,00,N +20250423,130254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1724,6,2,0.35,372774187,213227,34.07,1776,1777,1714,2230,1203,1718,1748.25,1.49,0,-48219,1918,1817,1759,1658,1600,1789,1630,489,512,500,1160,1,1,96997167,1672,-16.26,1.23,12,0.22,-106.00,1399.00,2145,20240610,-19.63,1190,20240909,44.87,1860,-7.31,20250422,1200,43.67,20250210,2145,-19.63,20240610,1190,44.87,20240909,2.47,Y,011330,500,489 억,,1442674,N,N,34,N,00,N +20250423,120255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1718,0,3,0.00,342264999,195471,31.23,1776,1777,1717,2230,1203,1718,1750.98,1.49,0,-57145,1918,1817,1759,1658,1600,1789,1630,489,512,500,1160,1,1,96997167,1666,-16.21,1.23,12,0.20,-106.00,1399.00,2145,20240610,-19.91,1190,20240909,44.37,1860,-7.63,20250422,1200,43.17,20250210,2145,-19.91,20240610,1190,44.37,20240909,2.47,Y,011330,500,489 억,,1442674,N,N,34,N,00,N +20250423,110255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1743,25,2,1.46,268341764,153046,24.45,1776,1777,1723,2230,1203,1718,1753.34,1.49,0,-61201,1918,1817,1759,1658,1600,1789,1630,489,512,500,1160,1,1,96997167,1691,-16.44,1.25,12,0.16,-106.00,1399.00,2145,20240610,-18.74,1190,20240909,46.47,1860,-6.29,20250422,1200,45.25,20250210,2145,-18.74,20240610,1190,46.47,20240909,2.47,Y,011330,500,489 억,,1442674,N,N,34,N,00,N +20250423,100255,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1746,28,2,1.63,261060065,148876,23.79,1776,1777,1723,2230,1203,1718,1753.54,1.49,0,-63032,1918,1817,1759,1658,1600,1789,1630,489,512,500,1160,1,1,96997167,1694,-16.47,1.25,12,0.15,-106.00,1399.00,2145,20240610,-18.60,1190,20240909,46.72,1860,-6.13,20250422,1200,45.50,20250210,2145,-18.60,20240610,1190,46.72,20240909,2.47,Y,011330,500,489 억,,1442674,N,N,34,N,00,N +20250423,090257,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1767,49,2,2.85,4828275,2724,0.44,1776,1776,1767,2230,1203,1718,1772.49,1.49,0,-882,1918,1817,1759,1658,1600,1789,1630,489,512,500,1160,1,1,96997167,1714,-16.67,1.26,12,0.00,-106.00,1399.00,2145,20240610,-17.62,1190,20240909,48.49,1860,-5.00,20250422,1200,47.25,20250210,2145,-17.62,20240610,1190,48.49,20240909,2.47,Y,011330,500,489 억,,1442674,N,N,34,N,00,N 20250422,160249,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1718,-36,5,-2.05,1116112817,625916,91.68,1770,1860,1701,2280,1228,1754,1783.20,1.59,0,-95488,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1666,-16.21,1.23,12,0.65,-106.00,1399.00,2145,20240610,-19.91,1190,20240909,44.37,1860,-7.63,20250422,1200,43.17,20250210,2145,-19.91,20240610,1190,44.37,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,34,N,00,N 20250422,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1740,-14,5,-0.80,1060967086,593942,87.00,1770,1860,1701,2280,1228,1754,1786.31,1.59,0,-83600,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1688,-16.42,1.24,12,0.61,-106.00,1399.00,2145,20240610,-18.88,1190,20240909,46.22,1860,-6.45,20250422,1200,45.00,20250210,2145,-18.88,20240610,1190,46.22,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N 20250422,140253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1794,40,2,2.28,717528616,397807,58.27,1770,1860,1756,2280,1228,1754,1803.71,1.59,0,20647,1862,1808,1769,1715,1676,1835,1742,489,526,500,1190,1,1,96997167,1740,-16.92,1.28,12,0.41,-106.00,1399.00,2145,20240610,-16.36,1190,20240909,50.76,1860,-3.55,20250422,1200,49.50,20250210,2145,-16.36,20240610,1190,50.76,20240909,2.47,Y,011330,500,489 억,,1538701,N,N,3914,N,00,N diff --git a/011370/price/prices-20250401.csv b/011370/price/prices-20250401.csv index aba36ff5f4e6..81d12cbc714d 100644 --- a/011370/price/prices-20250401.csv +++ b/011370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,866,3,2,0.35,54568416,63072,70.27,864,870,862,1121,605,863,865.18,1.95,0,7932,878,870,865,857,852,868,855,504,258,500,630,1,1,100894865,874,4.53,0.17,12,0.06,191.00,5227.00,930,20241219,-6.88,705,20240806,22.84,900,-3.78,20250408,748,15.78,20250122,930,-6.88,20241219,705,22.84,20240806,0.33,Y,011370,500,504 억,,1970274,N,N,911,N,00,N +20250423,150255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,867,4,2,0.46,52128025,60254,67.13,864,870,862,1121,605,863,865.14,1.95,0,8210,878,870,865,857,852,868,855,504,258,500,630,1,1,100894865,875,4.54,0.17,12,0.06,191.00,5227.00,930,20241219,-6.77,705,20240806,22.98,900,-3.67,20250408,748,15.91,20250122,930,-6.77,20241219,705,22.98,20240806,0.33,Y,011370,500,504 억,,1970274,N,N,10700,N,00,N +20250423,140255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,865,2,2,0.23,46433167,53692,59.82,864,870,862,1121,605,863,864.81,1.95,0,3523,878,870,865,857,852,868,855,504,258,500,630,1,1,100894865,873,4.53,0.17,12,0.05,191.00,5227.00,930,20241219,-6.99,705,20240806,22.70,900,-3.89,20250408,748,15.64,20250122,930,-6.99,20241219,705,22.70,20240806,0.33,Y,011370,500,504 억,,1970274,N,N,10700,N,00,N +20250423,130254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,866,3,2,0.35,43605904,50427,56.18,864,870,862,1121,605,863,864.73,1.95,0,2417,878,870,865,857,852,868,855,504,258,500,630,1,1,100894865,874,4.53,0.17,12,0.05,191.00,5227.00,930,20241219,-6.88,705,20240806,22.84,900,-3.78,20250408,748,15.78,20250122,930,-6.88,20241219,705,22.84,20240806,0.33,Y,011370,500,504 억,,1970274,N,N,10700,N,00,N +20250423,120255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,866,3,2,0.35,37465528,43314,48.26,864,870,862,1121,605,863,864.98,1.95,0,2177,878,870,865,857,852,868,855,504,258,500,630,1,1,100894865,874,4.53,0.17,12,0.04,191.00,5227.00,930,20241219,-6.88,705,20240806,22.84,900,-3.78,20250408,748,15.78,20250122,930,-6.88,20241219,705,22.84,20240806,0.33,Y,011370,500,504 억,,1970274,N,N,10700,N,00,N +20250423,110255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,864,1,2,0.12,29368473,33938,37.81,864,870,862,1121,605,863,865.36,1.95,0,1932,878,870,865,857,852,868,855,504,258,500,630,1,1,100894865,872,4.52,0.17,12,0.03,191.00,5227.00,930,20241219,-7.10,705,20240806,22.55,900,-4.00,20250408,748,15.51,20250122,930,-7.10,20241219,705,22.55,20240806,0.33,Y,011370,500,504 억,,1970274,N,N,10700,N,00,N +20250423,100256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,869,6,2,0.70,22656525,26186,29.17,864,870,862,1121,605,863,865.22,1.95,0,1637,878,870,865,857,852,868,855,504,258,500,630,1,1,100894865,877,4.55,0.17,12,0.03,191.00,5227.00,930,20241219,-6.56,705,20240806,23.26,900,-3.44,20250408,748,16.18,20250122,930,-6.56,20241219,705,23.26,20240806,0.33,Y,011370,500,504 억,,1970274,N,N,10700,N,00,N +20250423,090258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,863,0,3,0.00,1133993,1314,1.46,864,864,863,1121,605,863,863.01,1.95,0,-806,878,870,865,857,852,868,855,504,258,500,630,1,1,100894865,871,4.52,0.17,12,0.00,191.00,5227.00,930,20241219,-7.20,705,20240806,22.41,900,-4.11,20250408,748,15.37,20250122,930,-7.20,20241219,705,22.41,20240806,0.33,Y,011370,500,504 억,,1970274,N,N,10700,N,00,N 20250422,160249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,863,-5,5,-0.58,77764316,89755,65.57,868,873,860,1128,608,868,866.41,1.94,0,13254,896,882,871,857,846,876,851,504,260,500,640,1,1,100894865,871,4.52,0.17,12,0.09,191.00,5227.00,930,20241219,-7.20,705,20240806,22.41,900,-4.11,20250408,748,15.37,20250122,930,-7.20,20241219,705,22.41,20240806,0.34,Y,011370,500,504 억,,1957021,N,N,10700,N,00,N 20250422,150254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,867,-1,5,-0.12,61761832,71193,52.01,868,873,863,1128,608,868,867.53,1.94,0,11829,896,882,871,857,846,876,851,504,260,500,640,1,1,100894865,875,4.54,0.17,12,0.07,191.00,5227.00,930,20241219,-6.77,705,20240806,22.98,900,-3.67,20250408,748,15.91,20250122,930,-6.77,20241219,705,22.98,20240806,0.34,Y,011370,500,504 억,,1957021,N,N,0,N,00,N 20250422,140254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,864,-4,5,-0.46,51706690,59558,43.51,868,873,863,1128,608,868,868.17,1.94,0,8041,896,882,871,857,846,876,851,504,260,500,640,1,1,100894865,872,4.52,0.17,12,0.06,191.00,5227.00,930,20241219,-7.10,705,20240806,22.55,900,-4.00,20250408,748,15.51,20250122,930,-7.10,20241219,705,22.55,20240806,0.34,Y,011370,500,504 억,,1957021,N,N,0,N,00,N diff --git a/011390/price/prices-20250401.csv b/011390/price/prices-20250401.csv index f204d8dd53f8..a974b6500207 100644 --- a/011390/price/prices-20250401.csv +++ b/011390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87000,-300,5,-0.34,2483579500,28125,145.63,87500,90600,86500,113400,61200,87300,88307.75,3.62,0,-4076,91033,89166,87333,85466,83633,90100,86400,53,26100,5000,54120,100,1,1056000,919,-33.54,0.70,12,2.66,-2594.00,123683.00,93500,20250418,-6.95,47600,20240805,82.77,93500,-6.95,20250418,63800,36.36,20250331,93500,-6.95,20250418,47600,82.77,20240805,3.11,Y,011390,5000,52 억,,38187,N,N,827,N,00,N +20250423,150256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87200,-100,5,-0.11,2385631900,27000,139.81,87500,90600,86500,113400,61200,87300,88356.74,3.62,0,-3867,91033,89166,87333,85466,83633,90100,86400,53,26100,5000,54120,100,1,1056000,921,-33.62,0.71,12,2.56,-2594.00,123683.00,93500,20250418,-6.74,47600,20240805,83.19,93500,-6.74,20250418,63800,36.68,20250331,93500,-6.74,20250418,47600,83.19,20240805,3.11,Y,011390,5000,52 억,,38187,N,N,380,N,00,N +20250423,140255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87300,0,3,0.00,2268160500,25653,132.83,87500,90600,86500,113400,61200,87300,88416.97,3.62,0,-3595,91033,89166,87333,85466,83633,90100,86400,53,26100,5000,54120,100,1,1056000,922,-33.65,0.71,12,2.43,-2594.00,123683.00,93500,20250418,-6.63,47600,20240805,83.40,93500,-6.63,20250418,63800,36.83,20250331,93500,-6.63,20250418,47600,83.40,20240805,3.11,Y,011390,5000,52 억,,38187,N,N,380,N,00,N +20250423,130255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87100,-200,5,-0.23,2116108900,23921,123.87,87500,90600,86500,113400,61200,87300,88462.39,3.62,0,-3067,91033,89166,87333,85466,83633,90100,86400,53,26100,5000,54120,100,1,1056000,920,-33.58,0.70,12,2.27,-2594.00,123683.00,93500,20250418,-6.84,47600,20240805,82.98,93500,-6.84,20250418,63800,36.52,20250331,93500,-6.84,20250418,47600,82.98,20240805,3.11,Y,011390,5000,52 억,,38187,N,N,380,N,00,N +20250423,120255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87900,600,2,0.69,1743178900,19646,101.73,87500,90600,86500,113400,61200,87300,88729.46,3.62,0,-2301,91033,89166,87333,85466,83633,90100,86400,53,26100,5000,54120,100,1,1056000,928,-33.89,0.71,12,1.86,-2594.00,123683.00,93500,20250418,-5.99,47600,20240805,84.66,93500,-5.99,20250418,63800,37.77,20250331,93500,-5.99,20250418,47600,84.66,20240805,3.11,Y,011390,5000,52 억,,38187,N,N,380,N,00,N +20250423,110256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,88800,1500,2,1.72,1476093300,16613,86.02,87500,90600,86500,113400,61200,87300,88851.70,3.62,0,-1719,91033,89166,87333,85466,83633,90100,86400,53,26100,5000,54120,100,1,1056000,938,-34.23,0.72,12,1.57,-2594.00,123683.00,93500,20250418,-5.03,47600,20240805,86.55,93500,-5.03,20250418,63800,39.18,20250331,93500,-5.03,20250418,47600,86.55,20240805,3.11,Y,011390,5000,52 억,,38187,N,N,380,N,00,N +20250423,100256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,89200,1900,2,2.18,991854250,11195,57.97,87500,89900,86500,113400,61200,87300,88597.97,3.62,0,-1781,91033,89166,87333,85466,83633,90100,86400,53,26100,5000,54120,100,1,1056000,942,-34.39,0.72,12,1.06,-2594.00,123683.00,93500,20250418,-4.60,47600,20240805,87.39,93500,-4.60,20250418,63800,39.81,20250331,93500,-4.60,20250418,47600,87.39,20240805,3.11,Y,011390,5000,52 억,,38187,N,N,380,N,00,N +20250423,090258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87600,300,2,0.34,86680000,988,5.12,87500,88300,87500,113400,61200,87300,87732.79,3.62,0,-139,91033,89166,87333,85466,83633,90100,86400,53,26100,5000,54120,100,1,1056000,925,-33.77,0.71,12,0.09,-2594.00,123683.00,93500,20250418,-6.31,47600,20240805,84.03,93500,-6.31,20250418,63800,37.30,20250331,93500,-6.31,20250418,47600,84.03,20240805,3.11,Y,011390,5000,52 억,,38187,N,N,380,N,00,N 20250422,160250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87300,-100,5,-0.11,1682876650,19164,45.68,85500,89200,85500,113600,61200,87400,87818.07,3.61,0,64,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,922,-33.65,0.71,12,1.81,-2594.00,123683.00,93500,20250418,-6.63,47600,20240805,83.40,93500,-6.63,20250418,63800,36.83,20250331,93500,-6.63,20250418,47600,83.40,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,380,N,00,N 20250422,150254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,86500,-900,5,-1.03,1653271200,18824,44.87,85500,89200,85500,113600,61200,87400,87831.27,3.61,0,195,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,913,-33.35,0.70,12,1.78,-2594.00,123683.00,93500,20250418,-7.49,47600,20240805,81.72,93500,-7.49,20250418,63800,35.58,20250331,93500,-7.49,20250418,47600,81.72,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N 20250422,140254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87400,0,3,0.00,1354315500,15382,36.66,85500,89200,85500,113600,61200,87400,88051.83,3.61,0,6,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,923,-33.69,0.71,12,1.46,-2594.00,123683.00,93500,20250418,-6.52,47600,20240805,83.61,93500,-6.52,20250418,63800,36.99,20250331,93500,-6.52,20250418,47600,83.61,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N diff --git a/011420/price/prices-20250401.csv b/011420/price/prices-20250401.csv index b332b237dac3..58dbc566c43d 100644 --- a/011420/price/prices-20250401.csv +++ b/011420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2420,-120,5,-4.72,5233907059,2163200,77.28,2545,2545,2345,3300,1780,2540,2419.52,2.69,0,-36077,2706,2622,2546,2462,2386,2585,2425,138,760,500,1570,5,1,27549644,667,23.05,1.06,12,7.85,105.00,2286.00,3235,20240724,-25.19,1690,20240805,43.20,3070,-21.17,20250421,1820,32.97,20250404,3235,-25.19,20240724,1690,43.20,20240805,9.93,Y,011420,500,137 억,,741010,N,N,8478,N,00,N +20250423,150256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2420,-120,5,-4.72,4819145698,1992200,71.17,2545,2545,2345,3300,1780,2540,2419.01,2.69,0,-44620,2706,2622,2546,2462,2386,2585,2425,138,760,500,1570,5,1,27549644,667,23.05,1.06,12,7.23,105.00,2286.00,3235,20240724,-25.19,1690,20240805,43.20,3070,-21.17,20250421,1820,32.97,20250404,3235,-25.19,20240724,1690,43.20,20240805,9.93,Y,011420,500,137 억,,741010,N,N,25719,N,00,N +20250423,140256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2375,-165,5,-6.50,4173411306,1722635,61.54,2545,2545,2345,3300,1780,2540,2422.69,2.69,0,-55000,2706,2622,2546,2462,2386,2585,2425,138,760,500,1570,5,1,27549644,654,22.62,1.04,12,6.25,105.00,2286.00,3235,20240724,-26.58,1690,20240805,40.53,3070,-22.64,20250421,1820,30.49,20250404,3235,-26.58,20240724,1690,40.53,20240805,9.93,Y,011420,500,137 억,,741010,N,N,25719,N,00,N +20250423,130255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2355,-185,5,-7.28,3894523017,1604525,57.32,2545,2545,2345,3300,1780,2540,2427.21,2.69,0,-30032,2706,2622,2546,2462,2386,2585,2425,138,760,500,1570,5,1,27549644,649,22.43,1.03,12,5.82,105.00,2286.00,3235,20240724,-27.20,1690,20240805,39.35,3070,-23.29,20250421,1820,29.40,20250404,3235,-27.20,20240724,1690,39.35,20240805,9.93,Y,011420,500,137 억,,741010,N,N,25719,N,00,N +20250423,120256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2370,-170,5,-6.69,3452480392,1417236,50.63,2545,2545,2355,3300,1780,2540,2436.07,2.69,0,-25582,2706,2622,2546,2462,2386,2585,2425,138,760,500,1570,5,1,27549644,653,22.57,1.04,12,5.14,105.00,2286.00,3235,20240724,-26.74,1690,20240805,40.24,3070,-22.80,20250421,1820,30.22,20250404,3235,-26.74,20240724,1690,40.24,20240805,9.93,Y,011420,500,137 억,,741010,N,N,25719,N,00,N +20250423,110256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2400,-140,5,-5.51,2836809174,1158218,41.37,2545,2545,2375,3300,1780,2540,2449.29,2.69,0,-13401,2706,2622,2546,2462,2386,2585,2425,138,760,500,1570,5,1,27549644,661,22.86,1.05,12,4.20,105.00,2286.00,3235,20240724,-25.81,1690,20240805,42.01,3070,-21.82,20250421,1820,31.87,20250404,3235,-25.81,20240724,1690,42.01,20240805,9.93,Y,011420,500,137 억,,741010,N,N,25719,N,00,N +20250423,100256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2445,-95,5,-3.74,1876623265,758843,27.11,2545,2545,2430,3300,1780,2540,2473.01,2.69,0,17911,2706,2622,2546,2462,2386,2585,2425,138,760,500,1570,5,1,27549644,674,23.29,1.07,12,2.75,105.00,2286.00,3235,20240724,-24.42,1690,20240805,44.67,3070,-20.36,20250421,1820,34.34,20250404,3235,-24.42,20240724,1690,44.67,20240805,9.93,Y,011420,500,137 억,,741010,N,N,25719,N,00,N +20250423,090258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2520,-20,5,-0.79,286402465,113182,4.04,2545,2545,2505,3300,1780,2540,2530.46,2.69,0,-26608,2706,2622,2546,2462,2386,2585,2425,138,760,500,1570,5,1,27549644,694,24.00,1.10,12,0.41,105.00,2286.00,3235,20240724,-22.10,1690,20240805,49.11,3070,-17.92,20250421,1820,38.46,20250404,3235,-22.10,20240724,1690,49.11,20240805,9.93,Y,011420,500,137 억,,741010,N,N,25719,N,00,N 20250422,160250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2540,-100,5,-3.79,6953943595,2729065,20.84,2555,2630,2470,3430,1850,2640,2548.13,1.68,0,265854,3213,2926,2783,2496,2353,2855,2425,138,790,500,1630,5,1,27549644,700,24.19,1.11,12,9.91,105.00,2286.00,3235,20240724,-21.48,1690,20240805,50.30,3070,-17.26,20250421,1820,39.56,20250404,3235,-21.48,20240724,1690,50.30,20240805,10.00,Y,011420,500,137 억,,462961,N,N,25719,N,00,N 20250422,150254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2490,-150,5,-5.68,6252403114,2449557,18.71,2555,2630,2480,3430,1850,2640,2552.42,1.68,0,251890,3213,2926,2783,2496,2353,2855,2425,138,790,500,1630,5,1,27549644,686,23.71,1.09,12,8.89,105.00,2286.00,3235,20240724,-23.03,1690,20240805,47.34,3070,-18.89,20250421,1820,36.81,20250404,3235,-23.03,20240724,1690,47.34,20240805,10.00,Y,011420,500,137 억,,462961,N,N,31347,N,00,N 20250422,140254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2500,-140,5,-5.30,5680525920,2219913,16.96,2555,2630,2495,3430,1850,2640,2558.85,1.68,0,244990,3213,2926,2783,2496,2353,2855,2425,138,790,500,1630,5,1,27549644,689,23.81,1.09,12,8.06,105.00,2286.00,3235,20240724,-22.72,1690,20240805,47.93,3070,-18.57,20250421,1820,37.36,20250404,3235,-22.72,20240724,1690,47.93,20240805,10.00,Y,011420,500,137 억,,462961,N,N,31347,N,00,N diff --git a/011500/price/prices-20250401.csv b/011500/price/prices-20250401.csv index 8a79a0a3dd08..8321794075b4 100644 --- a/011500/price/prices-20250401.csv +++ b/011500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160251,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15610,380,2,2.50,1566669425,101063,176.94,15510,15630,15310,19790,10670,15230,15501.90,2.62,0,1178,15736,15482,15246,14992,14756,15610,15120,78,4560,500,10960,10,1,15637042,2441,54.39,1.47,12,0.65,287.00,10587.00,23400,20241010,-33.29,10350,20240805,50.82,20500,-23.85,20250226,12920,20.82,20250203,23400,-33.29,20241010,10350,50.82,20240805,4.64,Y,011500,500,78 억,,409187,N,N,9478,N,00,N +20250423,150256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15620,390,2,2.56,1433772655,92549,162.03,15510,15630,15310,19790,10670,15230,15492.04,2.62,0,920,15736,15482,15246,14992,14756,15610,15120,78,4560,500,10960,10,1,15637042,2443,54.43,1.48,12,0.59,287.00,10587.00,23400,20241010,-33.25,10350,20240805,50.92,20500,-23.80,20250226,12920,20.90,20250203,23400,-33.25,20241010,10350,50.92,20240805,4.64,Y,011500,500,78 억,,409187,N,N,1028,N,00,N +20250423,140256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15620,390,2,2.56,1140782875,73735,129.09,15510,15630,15310,19790,10670,15230,15471.39,2.62,0,7532,15736,15482,15246,14992,14756,15610,15120,78,4560,500,10960,10,1,15637042,2443,54.43,1.48,12,0.47,287.00,10587.00,23400,20241010,-33.25,10350,20240805,50.92,20500,-23.80,20250226,12920,20.90,20250203,23400,-33.25,20241010,10350,50.92,20240805,4.64,Y,011500,500,78 억,,409187,N,N,1028,N,00,N +20250423,130255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15480,250,2,1.64,846696950,54812,95.96,15510,15570,15310,19790,10670,15230,15447.29,2.62,0,5813,15736,15482,15246,14992,14756,15610,15120,78,4560,500,10960,10,1,15637042,2421,53.94,1.46,12,0.35,287.00,10587.00,23400,20241010,-33.85,10350,20240805,49.57,20500,-24.49,20250226,12920,19.81,20250203,23400,-33.85,20241010,10350,49.57,20240805,4.64,Y,011500,500,78 억,,409187,N,N,1028,N,00,N +20250423,120256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15500,270,2,1.77,660116610,42776,74.89,15510,15540,15310,19790,10670,15230,15431.94,2.62,0,3392,15736,15482,15246,14992,14756,15610,15120,78,4560,500,10960,10,1,15637042,2424,54.01,1.46,12,0.27,287.00,10587.00,23400,20241010,-33.76,10350,20240805,49.76,20500,-24.39,20250226,12920,19.97,20250203,23400,-33.76,20241010,10350,49.76,20240805,4.64,Y,011500,500,78 억,,409187,N,N,1028,N,00,N +20250423,110256,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15430,200,2,1.31,539926995,35003,61.28,15510,15540,15310,19790,10670,15230,15425.16,2.62,0,151,15736,15482,15246,14992,14756,15610,15120,78,4560,500,10960,10,1,15637042,2413,53.76,1.46,12,0.22,287.00,10587.00,23400,20241010,-34.06,10350,20240805,49.08,20500,-24.73,20250226,12920,19.43,20250203,23400,-34.06,20241010,10350,49.08,20240805,4.64,Y,011500,500,78 억,,409187,N,N,1028,N,00,N +20250423,100257,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15370,140,2,0.92,415200705,26903,47.10,15510,15540,15310,19790,10670,15230,15433.25,2.62,0,-1277,15736,15482,15246,14992,14756,15610,15120,78,4560,500,10960,10,1,15637042,2403,53.55,1.45,12,0.17,287.00,10587.00,23400,20241010,-34.32,10350,20240805,48.50,20500,-25.02,20250226,12920,18.96,20250203,23400,-34.32,20241010,10350,48.50,20240805,4.64,Y,011500,500,78 억,,409187,N,N,1028,N,00,N +20250423,090258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15470,240,2,1.58,109054630,7041,12.33,15510,15540,15450,19790,10670,15230,15488.51,2.62,0,-368,15736,15482,15246,14992,14756,15610,15120,78,4560,500,10960,10,1,15637042,2419,53.90,1.46,12,0.05,287.00,10587.00,23400,20241010,-33.89,10350,20240805,49.47,20500,-24.54,20250226,12920,19.74,20250203,23400,-33.89,20241010,10350,49.47,20240805,4.64,Y,011500,500,78 억,,409187,N,N,1028,N,00,N 20250422,160250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15230,20,2,0.13,871946560,57117,78.78,15010,15500,15010,19770,10650,15210,15265.97,2.65,0,-4879,15670,15440,15210,14980,14750,15555,15095,78,4560,500,10950,10,1,15637042,2382,53.07,1.44,12,0.37,287.00,10587.00,23400,20241010,-34.91,10350,20240805,47.15,20500,-25.71,20250226,12920,17.88,20250203,23400,-34.91,20241010,10350,47.15,20240805,4.64,Y,011500,500,78 억,,414363,N,N,1028,N,00,N 20250422,150255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15220,10,2,0.07,846086460,55418,76.43,15010,15500,15010,19770,10650,15210,15267.36,2.65,0,-5277,15670,15440,15210,14980,14750,15555,15095,78,4560,500,10950,10,1,15637042,2380,53.03,1.44,12,0.35,287.00,10587.00,23400,20241010,-34.96,10350,20240805,47.05,20500,-25.76,20250226,12920,17.80,20250203,23400,-34.96,20241010,10350,47.05,20240805,4.64,Y,011500,500,78 억,,414363,N,N,3872,N,00,N 20250422,140255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15120,-90,5,-0.59,784661500,51380,70.86,15010,15500,15010,19770,10650,15210,15271.73,2.65,0,-6784,15670,15440,15210,14980,14750,15555,15095,78,4560,500,10950,10,1,15637042,2364,52.68,1.43,12,0.33,287.00,10587.00,23400,20241010,-35.38,10350,20240805,46.09,20500,-26.24,20250226,12920,17.03,20250203,23400,-35.38,20241010,10350,46.09,20240805,4.64,Y,011500,500,78 억,,414363,N,N,3872,N,00,N diff --git a/011560/price/prices-20250401.csv b/011560/price/prices-20250401.csv index 9bf91c26c72c..21de3e3d7c18 100644 --- a/011560/price/prices-20250401.csv +++ b/011560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160252,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10130,120,2,1.20,410572400,41013,183.80,10100,10130,9890,13010,7010,10010,10010.79,9.94,0,5284,10136,10072,9976,9912,9816,10105,9945,53,3000,500,7400,10,1,10530000,1067,3.04,0.44,12,0.39,3327.00,23215.00,14940,20240529,-32.20,9020,20240418,12.31,10850,-6.64,20250117,9230,9.75,20250407,14940,-32.20,20240529,9210,9.99,20240423,0.42,Y,011560,500,52 억,,1047050,N,N,559,N,00,N +20250423,150256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10120,110,2,1.10,394271690,39403,176.58,10100,10120,9890,13010,7010,10010,10006.13,9.94,0,5072,10136,10072,9976,9912,9816,10105,9945,53,3000,500,7400,10,1,10530000,1066,3.04,0.44,12,0.37,3327.00,23215.00,14940,20240529,-32.26,9020,20240418,12.20,10850,-6.73,20250117,9230,9.64,20250407,14940,-32.26,20240529,9210,9.88,20240423,0.42,Y,011560,500,52 억,,1047050,N,N,18,N,00,N +20250423,140256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10050,40,2,0.40,252313805,25336,113.54,10100,10110,9890,13010,7010,10010,9958.71,9.94,0,2453,10136,10072,9976,9912,9816,10105,9945,53,3000,500,7400,10,1,10530000,1058,3.02,0.43,12,0.24,3327.00,23215.00,14940,20240529,-32.73,9020,20240418,11.42,10850,-7.37,20250117,9230,8.88,20250407,14940,-32.73,20240529,9210,9.12,20240423,0.42,Y,011560,500,52 억,,1047050,N,N,18,N,00,N +20250423,130255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9990,-20,5,-0.20,197236095,19846,88.94,10100,10110,9890,13010,7010,10010,9938.33,9.94,0,2689,10136,10072,9976,9912,9816,10105,9945,53,3000,500,7400,10,1,10530000,1052,3.00,0.43,12,0.19,3327.00,23215.00,14940,20240529,-33.13,9020,20240418,10.75,10850,-7.93,20250117,9230,8.23,20250407,14940,-33.13,20240529,9210,8.47,20240423,0.42,Y,011560,500,52 억,,1047050,N,N,18,N,00,N +20250423,120256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9980,-30,5,-0.30,169899610,17106,76.66,10100,10110,9890,13010,7010,10010,9932.16,9.94,0,1481,10136,10072,9976,9912,9816,10105,9945,53,3000,500,7400,10,1,10530000,1051,3.00,0.43,12,0.16,3327.00,23215.00,14940,20240529,-33.20,9020,20240418,10.64,10850,-8.02,20250117,9230,8.13,20250407,14940,-33.20,20240529,9210,8.36,20240423,0.42,Y,011560,500,52 억,,1047050,N,N,18,N,00,N +20250423,110257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9930,-80,5,-0.80,162144130,16328,73.17,10100,10110,9890,13010,7010,10010,9930.43,9.94,0,1137,10136,10072,9976,9912,9816,10105,9945,53,3000,500,7400,10,1,10530000,1046,2.98,0.43,12,0.16,3327.00,23215.00,14940,20240529,-33.53,9020,20240418,10.09,10850,-8.48,20250117,9230,7.58,20250407,14940,-33.53,20240529,9210,7.82,20240423,0.42,Y,011560,500,52 억,,1047050,N,N,18,N,00,N +20250423,100257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10010,0,3,0.00,150635260,15172,67.99,10100,10110,9890,13010,7010,10010,9928.50,9.94,0,1794,10136,10072,9976,9912,9816,10105,9945,53,3000,500,7400,10,1,10530000,1054,3.01,0.43,12,0.14,3327.00,23215.00,14940,20240529,-33.00,9020,20240418,10.98,10850,-7.74,20250117,9230,8.45,20250407,14940,-33.00,20240529,9210,8.69,20240423,0.42,Y,011560,500,52 억,,1047050,N,N,18,N,00,N +20250423,090259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10010,0,3,0.00,4946180,491,2.20,10100,10110,10010,13010,7010,10010,10073.69,9.94,0,-26,10136,10072,9976,9912,9816,10105,9945,53,3000,500,7400,10,1,10530000,1054,3.01,0.43,12,0.00,3327.00,23215.00,14940,20240529,-33.00,9020,20240418,10.98,10850,-7.74,20250117,9230,8.45,20250407,14940,-33.00,20240529,9210,8.69,20240423,0.42,Y,011560,500,52 억,,1047050,N,N,18,N,00,N 20250422,160250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10010,80,2,0.81,222681990,22308,109.78,9890,10040,9880,12900,6960,9930,9982.16,9.89,0,6208,10130,10030,9890,9790,9650,10080,9840,53,2970,500,7340,10,1,10530000,1054,3.01,0.43,12,0.21,3327.00,23215.00,14940,20240529,-33.00,9020,20240418,10.98,10850,-7.74,20250117,9230,8.45,20250407,14940,-33.00,20240529,9120,9.76,20240422,0.41,Y,011560,500,52 억,,1041209,N,N,18,N,00,N 20250422,150255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10000,70,2,0.70,206452900,20685,101.79,9890,10040,9880,12900,6960,9930,9980.80,9.89,0,5995,10130,10030,9890,9790,9650,10080,9840,53,2970,500,7340,10,1,10530000,1053,3.01,0.43,12,0.20,3327.00,23215.00,14940,20240529,-33.07,9020,20240418,10.86,10850,-7.83,20250117,9230,8.34,20250407,14940,-33.07,20240529,9120,9.65,20240422,0.41,Y,011560,500,52 억,,1041209,N,N,786,N,00,N 20250422,140255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10010,80,2,0.81,190331010,19071,93.85,9890,10040,9880,12900,6960,9930,9980.13,9.89,0,5203,10130,10030,9890,9790,9650,10080,9840,53,2970,500,7340,10,1,10530000,1054,3.01,0.43,12,0.18,3327.00,23215.00,14940,20240529,-33.00,9020,20240418,10.98,10850,-7.74,20250117,9230,8.45,20250407,14940,-33.00,20240529,9120,9.76,20240422,0.41,Y,011560,500,52 억,,1041209,N,N,786,N,00,N diff --git a/011690/price/prices-20250401.csv b/011690/price/prices-20250401.csv index 9080c87fcf39..34beb4cc7441 100644 --- a/011690/price/prices-20250401.csv +++ b/011690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2455,135,2,5.82,19681564368,7303859,6312.81,2385,3015,2315,3015,1625,2320,2694.82,1.91,0,110494,2376,2347,2311,2282,2246,2330,2265,914,695,2500,1430,5,1,36574394,898,13.64,0.83,12,19.97,180.00,2973.00,4600,20240502,-46.63,1790,20250114,37.15,3290,-25.38,20250220,1790,37.15,20250114,4600,-46.63,20240502,1790,37.15,20250114,1.69,Y,011690,2500,914 억,,698235,N,N,51811,N,00,N +20250423,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2535,215,2,9.27,19285927269,7145302,6175.77,2385,3015,2315,3015,1625,2320,2699.11,1.91,0,85886,2376,2347,2311,2282,2246,2330,2265,914,695,2500,1430,5,1,36574394,927,14.08,0.85,12,19.54,180.00,2973.00,4600,20240502,-44.89,1790,20250114,41.62,3290,-22.95,20250220,1790,41.62,20250114,4600,-44.89,20240502,1790,41.62,20250114,1.69,Y,011690,2500,914 억,,698235,N,N,27541,N,00,N +20250423,140257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2500,180,2,7.76,18608840554,6876668,5943.58,2385,3015,2315,3015,1625,2320,2706.08,1.91,0,42532,2376,2347,2311,2282,2246,2330,2265,914,695,2500,1430,5,1,36574394,914,13.89,0.84,12,18.80,180.00,2973.00,4600,20240502,-45.65,1790,20250114,39.66,3290,-24.01,20250220,1790,39.66,20250114,4600,-45.65,20240502,1790,39.66,20250114,1.69,Y,011690,2500,914 억,,698235,N,N,27541,N,00,N +20250423,130256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2595,275,2,11.85,17239144544,6333830,5474.40,2385,3015,2315,3015,1625,2320,2721.76,1.91,0,-61940,2376,2347,2311,2282,2246,2330,2265,914,695,2500,1430,5,1,36574394,949,14.42,0.87,12,17.32,180.00,2973.00,4600,20240502,-43.59,1790,20250114,44.97,3290,-21.12,20250220,1790,44.97,20250114,4600,-43.59,20240502,1790,44.97,20250114,1.69,Y,011690,2500,914 억,,698235,N,N,27541,N,00,N +20250423,120256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2560,240,2,10.34,15937275714,5827177,5036.50,2385,3015,2315,3015,1625,2320,2734.99,1.91,0,-111484,2376,2347,2311,2282,2246,2330,2265,914,695,2500,1430,5,1,36574394,936,14.22,0.86,12,15.93,180.00,2973.00,4600,20240502,-44.35,1790,20250114,43.02,3290,-22.19,20250220,1790,43.02,20250114,4600,-44.35,20240502,1790,43.02,20250114,1.69,Y,011690,2500,914 억,,698235,N,N,27541,N,00,N +20250423,110257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2800,480,2,20.69,2354407041,904007,781.34,2385,2820,2315,3015,1625,2320,2604.41,1.91,0,3471,2376,2347,2311,2282,2246,2330,2265,914,695,2500,1430,5,1,36574394,1024,15.56,0.94,12,2.47,180.00,2973.00,4600,20240502,-39.13,1790,20250114,56.42,3290,-14.89,20250220,1790,56.42,20250114,4600,-39.13,20240502,1790,56.42,20250114,1.69,Y,011690,2500,914 억,,698235,N,N,27541,N,00,N +20250423,100257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2350,30,2,1.29,53618465,22896,19.79,2385,2385,2315,3015,1625,2320,2341.83,1.91,0,-98,2376,2347,2311,2282,2246,2330,2265,914,695,2500,1430,5,1,36574394,859,13.06,0.79,12,0.06,180.00,2973.00,4600,20240502,-48.91,1790,20250114,31.28,3290,-28.57,20250220,1790,31.28,20250114,4600,-48.91,20240502,1790,31.28,20250114,1.69,Y,011690,2500,914 억,,698235,N,N,27541,N,00,N +20250423,090259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2330,10,2,0.43,14575705,6157,5.32,2385,2385,2330,3015,1625,2320,2367.34,1.91,0,-3366,2376,2347,2311,2282,2246,2330,2265,914,695,2500,1430,5,1,36574394,852,12.94,0.78,12,0.02,180.00,2973.00,4600,20240502,-49.35,1790,20250114,30.17,3290,-29.18,20250220,1790,30.17,20250114,4600,-49.35,20240502,1790,30.17,20250114,1.69,Y,011690,2500,914 억,,698235,N,N,27541,N,00,N 20250422,160251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2320,-20,5,-0.85,266999941,115697,53.11,2335,2340,2275,3040,1640,2340,2307.75,1.87,0,12972,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,849,12.89,0.78,12,0.32,180.00,2973.00,4600,20240502,-49.57,1790,20250114,29.61,3290,-29.48,20250220,1790,29.61,20250114,4600,-49.57,20240502,1790,29.61,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,27541,N,00,N 20250422,150255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2315,-25,5,-1.07,259488196,112452,51.63,2335,2340,2275,3040,1640,2340,2307.55,1.87,0,13287,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,847,12.86,0.78,12,0.31,180.00,2973.00,4600,20240502,-49.67,1790,20250114,29.33,3290,-29.64,20250220,1790,29.33,20250114,4600,-49.67,20240502,1790,29.33,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N 20250422,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2315,-25,5,-1.07,219099161,94972,43.60,2335,2340,2275,3040,1640,2340,2306.99,1.87,0,8065,2493,2416,2333,2256,2173,2375,2215,914,700,2500,1450,5,1,36574394,847,12.86,0.78,12,0.26,180.00,2973.00,4600,20240502,-49.67,1790,20250114,29.33,3290,-29.64,20250220,1790,29.33,20250114,4600,-49.67,20240502,1790,29.33,20250114,1.70,Y,011690,2500,914 억,,684384,N,N,2830,N,00,N diff --git a/011700/price/prices-20250401.csv b/011700/price/prices-20250401.csv index 07204846a55d..2292fe5d1112 100644 --- a/011700/price/prices-20250401.csv +++ b/011700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2925,35,2,1.21,238635542,81188,105.45,2920,2970,2915,3755,2025,2890,2939.30,6.79,0,16402,2956,2922,2886,2852,2816,2925,2855,162,865,500,1960,5,1,32446151,949,-195.00,1.06,12,0.25,-15.00,2769.00,6170,20240528,-52.59,2360,20250409,23.94,3775,-22.52,20250117,2360,23.94,20250409,6170,-52.59,20240528,2360,23.94,20250409,3.06,Y,011700,500,162 억,,2202826,N,N,1194,N,00,N +20250423,150257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2940,50,2,1.73,221386132,75309,97.81,2920,2970,2915,3755,2025,2890,2939.70,6.79,0,15214,2956,2922,2886,2852,2816,2925,2855,162,865,500,1960,5,1,32446151,954,-196.00,1.06,12,0.23,-15.00,2769.00,6170,20240528,-52.35,2360,20250409,24.58,3775,-22.12,20250117,2360,24.58,20250409,6170,-52.35,20240528,2360,24.58,20250409,3.06,Y,011700,500,162 억,,2202826,N,N,1867,N,00,N +20250423,140257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2920,30,2,1.04,208490717,70913,92.10,2920,2970,2915,3755,2025,2890,2940.09,6.79,0,15375,2956,2922,2886,2852,2816,2925,2855,162,865,500,1960,5,1,32446151,947,-194.67,1.05,12,0.22,-15.00,2769.00,6170,20240528,-52.67,2360,20250409,23.73,3775,-22.65,20250117,2360,23.73,20250409,6170,-52.67,20240528,2360,23.73,20250409,3.06,Y,011700,500,162 억,,2202826,N,N,1867,N,00,N +20250423,130256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2925,35,2,1.21,198374542,67453,87.61,2920,2970,2915,3755,2025,2890,2940.93,6.79,0,14995,2956,2922,2886,2852,2816,2925,2855,162,865,500,1960,5,1,32446151,949,-195.00,1.06,12,0.21,-15.00,2769.00,6170,20240528,-52.59,2360,20250409,23.94,3775,-22.52,20250117,2360,23.94,20250409,6170,-52.59,20240528,2360,23.94,20250409,3.06,Y,011700,500,162 억,,2202826,N,N,1867,N,00,N +20250423,120257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2940,50,2,1.73,196532457,66824,86.79,2920,2970,2915,3755,2025,2890,2941.05,6.79,0,14513,2956,2922,2886,2852,2816,2925,2855,162,865,500,1960,5,1,32446151,954,-196.00,1.06,12,0.21,-15.00,2769.00,6170,20240528,-52.35,2360,20250409,24.58,3775,-22.12,20250117,2360,24.58,20250409,6170,-52.35,20240528,2360,24.58,20250409,3.06,Y,011700,500,162 억,,2202826,N,N,1867,N,00,N +20250423,110257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2925,35,2,1.21,176800632,60098,78.06,2920,2970,2915,3755,2025,2890,2941.87,6.79,0,14102,2956,2922,2886,2852,2816,2925,2855,162,865,500,1960,5,1,32446151,949,-195.00,1.06,12,0.19,-15.00,2769.00,6170,20240528,-52.59,2360,20250409,23.94,3775,-22.52,20250117,2360,23.94,20250409,6170,-52.59,20240528,2360,23.94,20250409,3.06,Y,011700,500,162 억,,2202826,N,N,1867,N,00,N +20250423,100257,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2945,55,2,1.90,158935957,54013,70.15,2920,2970,2915,3755,2025,2890,2942.55,6.79,0,11906,2956,2922,2886,2852,2816,2925,2855,162,865,500,1960,5,1,32446151,956,-196.33,1.06,12,0.17,-15.00,2769.00,6170,20240528,-52.27,2360,20250409,24.79,3775,-21.99,20250117,2360,24.79,20250409,6170,-52.27,20240528,2360,24.79,20250409,3.06,Y,011700,500,162 억,,2202826,N,N,1867,N,00,N +20250423,090259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2930,40,2,1.38,4052760,1385,1.80,2920,2940,2915,3755,2025,2890,2926.18,6.79,0,285,2956,2922,2886,2852,2816,2925,2855,162,865,500,1960,5,1,32446151,951,-195.33,1.06,12,0.00,-15.00,2769.00,6170,20240528,-52.51,2360,20250409,24.15,3775,-22.38,20250117,2360,24.15,20250409,6170,-52.51,20240528,2360,24.15,20250409,3.06,Y,011700,500,162 억,,2202826,N,N,1867,N,00,N 20250422,160251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2890,-20,5,-0.69,222596870,76992,47.11,2890,2920,2850,3780,2040,2910,2891.13,6.76,0,9800,3016,2962,2931,2877,2846,2947,2862,162,870,500,1970,5,1,32446151,938,-192.67,1.04,12,0.24,-15.00,2769.00,6170,20240528,-53.16,2360,20250409,22.46,3775,-23.44,20250117,2360,22.46,20250409,6170,-53.16,20240528,2360,22.46,20250409,3.07,Y,011700,500,162 억,,2193026,N,N,1867,N,00,N 20250422,150256,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2880,-30,5,-1.03,211428575,73129,44.75,2890,2920,2850,3780,2040,2910,2891.13,6.76,0,10648,3016,2962,2931,2877,2846,2947,2862,162,870,500,1970,5,1,32446151,934,-192.00,1.04,12,0.23,-15.00,2769.00,6170,20240528,-53.32,2360,20250409,22.03,3775,-23.71,20250117,2360,22.03,20250409,6170,-53.32,20240528,2360,22.03,20250409,3.07,Y,011700,500,162 억,,2193026,N,N,4199,N,00,N 20250422,140255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2890,-20,5,-0.69,203810840,70486,43.13,2890,2920,2850,3780,2040,2910,2891.47,6.76,0,10114,3016,2962,2931,2877,2846,2947,2862,162,870,500,1970,5,1,32446151,938,-192.67,1.04,12,0.22,-15.00,2769.00,6170,20240528,-53.16,2360,20250409,22.46,3775,-23.44,20250117,2360,22.46,20250409,6170,-53.16,20240528,2360,22.46,20250409,3.07,Y,011700,500,162 억,,2193026,N,N,4199,N,00,N diff --git a/011760/price/prices-20250401.csv b/011760/price/prices-20250401.csv index dbaed1cfbd23..b4cdd180270d 100644 --- a/011760/price/prices-20250401.csv +++ b/011760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21950,800,2,3.78,714277475,32883,74.03,21600,21950,21300,27450,14850,21150,21721.79,10.96,0,-11489,22083,21616,21183,20716,20283,21850,20950,661,6300,5000,15650,50,1,13228966,2904,2.40,0.43,12,0.25,9152.00,50876.00,26200,20250226,-16.22,16130,20240417,36.08,26200,-16.22,20250226,18700,17.38,20250109,26200,-16.22,20250226,16550,32.63,20240423,1.54,Y,011760,5000,661 억,,1449966,N,N,1774,N,00,N +20250423,150257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21900,750,2,3.55,655735525,30210,68.01,21600,21950,21300,27450,14850,21150,21705.91,10.96,0,-10446,22083,21616,21183,20716,20283,21850,20950,661,6300,5000,15650,50,1,13228966,2897,2.39,0.43,12,0.23,9152.00,50876.00,26200,20250226,-16.41,16130,20240417,35.77,26200,-16.41,20250226,18700,17.11,20250109,26200,-16.41,20250226,16550,32.33,20240423,1.54,Y,011760,5000,661 억,,1449966,N,N,1892,N,00,N +20250423,140257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21700,550,2,2.60,497959975,22974,51.72,21600,21900,21300,27450,14850,21150,21674.94,10.96,0,-6015,22083,21616,21183,20716,20283,21850,20950,661,6300,5000,15650,50,1,13228966,2871,2.37,0.43,12,0.17,9152.00,50876.00,26200,20250226,-17.18,16130,20240417,34.53,26200,-17.18,20250226,18700,16.04,20250109,26200,-17.18,20250226,16550,31.12,20240423,1.54,Y,011760,5000,661 억,,1449966,N,N,1892,N,00,N +20250423,130256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21750,600,2,2.84,440789725,20344,45.80,21600,21900,21300,27450,14850,21150,21666.82,10.96,0,-5636,22083,21616,21183,20716,20283,21850,20950,661,6300,5000,15650,50,1,13228966,2877,2.38,0.43,12,0.15,9152.00,50876.00,26200,20250226,-16.98,16130,20240417,34.84,26200,-16.98,20250226,18700,16.31,20250109,26200,-16.98,20250226,16550,31.42,20240423,1.54,Y,011760,5000,661 억,,1449966,N,N,1892,N,00,N +20250423,120257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21750,600,2,2.84,388657775,17951,40.41,21600,21900,21300,27450,14850,21150,21651.04,10.96,0,-4426,22083,21616,21183,20716,20283,21850,20950,661,6300,5000,15650,50,1,13228966,2877,2.38,0.43,12,0.14,9152.00,50876.00,26200,20250226,-16.98,16130,20240417,34.84,26200,-16.98,20250226,18700,16.31,20250109,26200,-16.98,20250226,16550,31.42,20240423,1.54,Y,011760,5000,661 억,,1449966,N,N,1892,N,00,N +20250423,110257,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21800,650,2,3.07,334423100,15458,34.80,21600,21900,21300,27450,14850,21150,21634.31,10.96,0,-4511,22083,21616,21183,20716,20283,21850,20950,661,6300,5000,15650,50,1,13228966,2884,2.38,0.43,12,0.12,9152.00,50876.00,26200,20250226,-16.79,16130,20240417,35.15,26200,-16.79,20250226,18700,16.58,20250109,26200,-16.79,20250226,16550,31.72,20240423,1.54,Y,011760,5000,661 억,,1449966,N,N,1892,N,00,N +20250423,100258,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21600,450,2,2.13,152343750,7101,15.99,21600,21700,21300,27450,14850,21150,21453.84,10.96,0,-3362,22083,21616,21183,20716,20283,21850,20950,661,6300,5000,15650,50,1,13228966,2857,2.36,0.42,12,0.05,9152.00,50876.00,26200,20250226,-17.56,16130,20240417,33.91,26200,-17.56,20250226,18700,15.51,20250109,26200,-17.56,20250226,16550,30.51,20240423,1.54,Y,011760,5000,661 억,,1449966,N,N,1892,N,00,N +20250423,090300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21350,200,2,0.95,22881550,1066,2.40,21600,21600,21300,27450,14850,21150,21464.87,10.96,0,-903,22083,21616,21183,20716,20283,21850,20950,661,6300,5000,15650,50,1,13228966,2824,2.33,0.42,12,0.01,9152.00,50876.00,26200,20250226,-18.51,16130,20240417,32.36,26200,-18.51,20250226,18700,14.17,20250109,26200,-18.51,20250226,16550,29.00,20240423,1.54,Y,011760,5000,661 억,,1449966,N,N,1892,N,00,N 20250422,160251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21150,150,2,0.71,934961400,44421,293.87,21000,21650,20750,27300,14700,21000,21047.73,10.86,0,13440,21700,21350,21150,20800,20600,21250,20700,661,6300,5000,15540,50,1,13228966,2798,2.31,0.42,12,0.34,9152.00,50876.00,26200,20250226,-19.27,16130,20240417,31.12,26200,-19.27,20250226,18700,13.10,20250109,26200,-19.27,20250226,16450,28.57,20240422,1.53,Y,011760,5000,661 억,,1437126,N,N,1892,N,00,N 20250422,150256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21150,150,2,0.71,908784550,43180,285.66,21000,21650,20750,27300,14700,21000,21046.42,10.86,0,13960,21700,21350,21150,20800,20600,21250,20700,661,6300,5000,15540,50,1,13228966,2798,2.31,0.42,12,0.33,9152.00,50876.00,26200,20250226,-19.27,16130,20240417,31.12,26200,-19.27,20250226,18700,13.10,20250109,26200,-19.27,20250226,16450,28.57,20240422,1.53,Y,011760,5000,661 억,,1437126,N,N,645,N,00,N 20250422,140256,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21100,100,2,0.48,802245250,38123,252.20,21000,21650,20750,27300,14700,21000,21043.60,10.86,0,14927,21700,21350,21150,20800,20600,21250,20700,661,6300,5000,15540,50,1,13228966,2791,2.31,0.41,12,0.29,9152.00,50876.00,26200,20250226,-19.47,16130,20240417,30.81,26200,-19.47,20250226,18700,12.83,20250109,26200,-19.47,20250226,16450,28.27,20240422,1.53,Y,011760,5000,661 억,,1437126,N,N,645,N,00,N diff --git a/011780/price/prices-20250401.csv b/011780/price/prices-20250401.csv index e4eaf3a42701..af77f21b2614 100644 --- a/011780/price/prices-20250401.csv +++ b/011780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117500,1700,2,1.47,6226846550,52895,121.11,117900,118800,116500,150500,81100,115800,117720.89,18.02,0,1886,119333,117566,116233,114466,113133,118450,115350,1523,34700,5000,85690,100,1,26459587,31090,10.38,0.59,12,0.20,11321.00,199918.00,167000,20240715,-29.64,87300,20241209,34.59,128300,-8.42,20250220,88300,33.07,20250103,167000,-29.64,20240715,87300,34.59,20241209,0.42,Y,011780,5000,1523 억,,4768970,N,N,5690,N,00,N +20250423,150257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117800,2000,2,1.73,5711356850,48510,111.07,117900,118800,116500,150500,81100,115800,117735.66,18.02,0,2373,119333,117566,116233,114466,113133,118450,115350,1523,34700,5000,85690,100,1,26459587,31169,10.41,0.59,12,0.18,11321.00,199918.00,167000,20240715,-29.46,87300,20241209,34.94,128300,-8.18,20250220,88300,33.41,20250103,167000,-29.46,20240715,87300,34.94,20241209,0.42,Y,011780,5000,1523 억,,4768970,N,N,9231,N,00,N +20250423,140257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118100,2300,2,1.99,4414618250,37507,85.88,117900,118800,116500,150500,81100,115800,117701.18,18.02,0,4411,119333,117566,116233,114466,113133,118450,115350,1523,34700,5000,85690,100,1,26459587,31249,10.43,0.59,12,0.14,11321.00,199918.00,167000,20240715,-29.28,87300,20241209,35.28,128300,-7.95,20250220,88300,33.75,20250103,167000,-29.28,20240715,87300,35.28,20241209,0.42,Y,011780,5000,1523 억,,4768970,N,N,9231,N,00,N +20250423,130257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117900,2100,2,1.81,3763021700,31975,73.21,117900,118800,116500,150500,81100,115800,117686.37,18.02,0,4394,119333,117566,116233,114466,113133,118450,115350,1523,34700,5000,85690,100,1,26459587,31196,10.41,0.59,12,0.12,11321.00,199918.00,167000,20240715,-29.40,87300,20241209,35.05,128300,-8.11,20250220,88300,33.52,20250103,167000,-29.40,20240715,87300,35.05,20241209,0.42,Y,011780,5000,1523 억,,4768970,N,N,9231,N,00,N +20250423,120257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118100,2300,2,1.99,3149786150,26780,61.32,117900,118800,116500,150500,81100,115800,117617.11,18.02,0,2830,119333,117566,116233,114466,113133,118450,115350,1523,34700,5000,85690,100,1,26459587,31249,10.43,0.59,12,0.10,11321.00,199918.00,167000,20240715,-29.28,87300,20241209,35.28,128300,-7.95,20250220,88300,33.75,20250103,167000,-29.28,20240715,87300,35.28,20241209,0.42,Y,011780,5000,1523 억,,4768970,N,N,9231,N,00,N +20250423,110258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117700,1900,2,1.64,2296999200,19546,44.75,117900,118800,116500,150500,81100,115800,117517.61,18.02,0,2891,119333,117566,116233,114466,113133,118450,115350,1523,34700,5000,85690,100,1,26459587,31143,10.40,0.59,12,0.07,11321.00,199918.00,167000,20240715,-29.52,87300,20241209,34.82,128300,-8.26,20250220,88300,33.30,20250103,167000,-29.52,20240715,87300,34.82,20241209,0.42,Y,011780,5000,1523 억,,4768970,N,N,9231,N,00,N +20250423,100258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117500,1700,2,1.47,1612952150,13730,31.44,117900,118800,116500,150500,81100,115800,117476.49,18.02,0,2902,119333,117566,116233,114466,113133,118450,115350,1523,34700,5000,85690,100,1,26459587,31090,10.38,0.59,12,0.05,11321.00,199918.00,167000,20240715,-29.64,87300,20241209,34.59,128300,-8.42,20250220,88300,33.07,20250103,167000,-29.64,20240715,87300,34.59,20241209,0.42,Y,011780,5000,1523 억,,4768970,N,N,9231,N,00,N +20250423,090300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118100,2300,2,1.99,474786800,4020,9.20,117900,118800,117300,150500,81100,115800,118106.17,18.02,0,2054,119333,117566,116233,114466,113133,118450,115350,1523,34700,5000,85690,100,1,26459587,31249,10.43,0.59,12,0.02,11321.00,199918.00,167000,20240715,-29.28,87300,20241209,35.28,128300,-7.95,20250220,88300,33.75,20250103,167000,-29.28,20240715,87300,35.28,20241209,0.42,Y,011780,5000,1523 억,,4768970,N,N,9231,N,00,N 20250422,160251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115800,100,2,0.09,5084442650,43674,132.70,115700,118000,114900,150400,81000,115700,116418.07,18.04,0,-4662,119033,117366,116033,114366,113033,116700,113700,1523,34700,5000,85610,100,1,26459587,30640,10.23,0.58,12,0.17,11321.00,199918.00,167000,20240715,-30.66,87300,20241209,32.65,128300,-9.74,20250220,88300,31.14,20250103,167000,-30.66,20240715,87300,32.65,20241209,0.42,Y,011780,5000,1523 억,,4773788,N,N,9231,N,00,N 20250422,150256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116100,400,2,0.35,4486716650,38514,117.02,115700,118000,114900,150400,81000,115700,116495.73,18.04,0,-3792,119033,117366,116033,114366,113033,116700,113700,1523,34700,5000,85610,100,1,26459587,30720,10.26,0.58,12,0.15,11321.00,199918.00,167000,20240715,-30.48,87300,20241209,32.99,128300,-9.51,20250220,88300,31.48,20250103,167000,-30.48,20240715,87300,32.99,20241209,0.42,Y,011780,5000,1523 억,,4773788,N,N,3085,N,00,N 20250422,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116400,700,2,0.61,3411264050,29243,88.85,115700,118000,114900,150400,81000,115700,116652.33,18.04,0,-1562,119033,117366,116033,114366,113033,116700,113700,1523,34700,5000,85610,100,1,26459587,30799,10.28,0.58,12,0.11,11321.00,199918.00,167000,20240715,-30.30,87300,20241209,33.33,128300,-9.28,20250220,88300,31.82,20250103,167000,-30.30,20240715,87300,33.33,20241209,0.42,Y,011780,5000,1523 억,,4773788,N,N,3085,N,00,N diff --git a/011790/price/prices-20250401.csv b/011790/price/prices-20250401.csv index f1dad59e2e54..68eb9cd95c5d 100644 --- a/011790/price/prices-20250401.csv +++ b/011790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160253,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101900,7400,2,7.83,28376199850,285527,141.52,96400,102000,96200,122800,66200,94500,99378.85,14.89,0,33857,98966,96732,95266,93032,91566,96000,92300,1893,28300,5000,68040,100,1,37868298,38588,-8.70,2.71,12,0.75,-11711.00,37559.00,200000,20240618,-49.05,86200,20250409,18.21,181000,-43.70,20250120,86200,18.21,20250409,200000,-49.05,20240618,86200,18.21,20250409,2.05,Y,011790,5000,1893 억,,5638682,N,N,40758,N,00,N +20250423,150258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101600,7100,2,7.51,26173683250,263891,130.80,96400,101800,96200,122800,66200,94500,99183.69,14.89,0,37052,98966,96732,95266,93032,91566,96000,92300,1893,28300,5000,68040,100,1,37868298,38474,-8.68,2.71,12,0.70,-11711.00,37559.00,200000,20240618,-49.20,86200,20250409,17.87,181000,-43.87,20250120,86200,17.87,20250409,200000,-49.20,20240618,86200,17.87,20250409,2.05,Y,011790,5000,1893 억,,5638682,N,N,25051,N,00,N +20250423,140258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101100,6600,2,6.98,22601685800,228624,113.32,96400,101300,96200,122800,66200,94500,98859.64,14.89,0,38299,98966,96732,95266,93032,91566,96000,92300,1893,28300,5000,68040,100,1,37868298,38285,-8.63,2.69,12,0.60,-11711.00,37559.00,200000,20240618,-49.45,86200,20250409,17.29,181000,-44.14,20250120,86200,17.29,20250409,200000,-49.45,20240618,86200,17.29,20250409,2.05,Y,011790,5000,1893 억,,5638682,N,N,25051,N,00,N +20250423,130257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100000,5500,2,5.82,18347066650,186398,92.39,96400,100800,96200,122800,66200,94500,98429.53,14.89,0,34553,98966,96732,95266,93032,91566,96000,92300,1893,28300,5000,68040,100,1,37868298,37868,-8.54,2.66,12,0.49,-11711.00,37559.00,200000,20240618,-50.00,86200,20250409,16.01,181000,-44.75,20250120,86200,16.01,20250409,200000,-50.00,20240618,86200,16.01,20250409,2.05,Y,011790,5000,1893 억,,5638682,N,N,25051,N,00,N +20250423,120258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,99000,4500,2,4.76,13189312800,134858,66.84,96400,99200,96200,122800,66200,94500,97801.49,14.89,0,36343,98966,96732,95266,93032,91566,96000,92300,1893,28300,5000,68040,100,1,37868298,37490,-8.45,2.64,12,0.36,-11711.00,37559.00,200000,20240618,-50.50,86200,20250409,14.85,181000,-45.30,20250120,86200,14.85,20250409,200000,-50.50,20240618,86200,14.85,20250409,2.05,Y,011790,5000,1893 억,,5638682,N,N,25051,N,00,N +20250423,110258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,98050,3550,2,3.76,10132941550,103844,51.47,96400,98400,96200,122800,66200,94500,97578.50,14.89,0,29557,98966,96732,95266,93032,91566,96000,92300,1893,28300,5000,68040,100,1,37868298,37130,-8.37,2.61,12,0.27,-11711.00,37559.00,200000,20240618,-50.98,86200,20250409,13.75,181000,-45.83,20250120,86200,13.75,20250409,200000,-50.98,20240618,86200,13.75,20250409,2.05,Y,011790,5000,1893 억,,5638682,N,N,25051,N,00,N +20250423,100258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,97500,3000,2,3.17,7418417100,76129,37.73,96400,98300,96200,122800,66200,94500,97445.35,14.89,0,20977,98966,96732,95266,93032,91566,96000,92300,1893,28300,5000,68040,100,1,37868298,36922,-8.33,2.60,12,0.20,-11711.00,37559.00,200000,20240618,-51.25,86200,20250409,13.11,181000,-46.13,20250120,86200,13.11,20250409,200000,-51.25,20240618,86200,13.11,20250409,2.05,Y,011790,5000,1893 억,,5638682,N,N,25051,N,00,N +20250423,090300,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,96900,2400,2,2.54,975690600,10090,5.00,96400,97200,96200,122800,66200,94500,96698.77,14.89,0,2165,98966,96732,95266,93032,91566,96000,92300,1893,28300,5000,68040,100,1,37868298,36694,-8.27,2.58,12,0.03,-11711.00,37559.00,200000,20240618,-51.55,86200,20250409,12.41,181000,-46.46,20250120,86200,12.41,20250409,200000,-51.55,20240618,86200,12.41,20250409,2.05,Y,011790,5000,1893 억,,5638682,N,N,25051,N,00,N 20250422,160252,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,94500,-3300,5,-3.37,19145488400,201758,186.16,95000,97500,93800,127100,68500,97800,94893.42,14.89,0,-2961,101666,99732,98466,96532,95266,99400,96200,1893,29300,5000,70410,100,1,37868298,35786,-8.07,2.52,12,0.53,-11711.00,37559.00,200000,20240618,-52.75,86200,20250409,9.63,181000,-47.79,20250120,86200,9.63,20250409,200000,-52.75,20240618,86200,9.63,20250409,2.06,Y,011790,5000,1893 억,,5638001,N,N,25051,N,00,N 20250422,150257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,94200,-3600,5,-3.68,17074116900,179813,165.91,95000,97500,93800,127100,68500,97800,94954.85,14.89,0,-9171,101666,99732,98466,96532,95266,99400,96200,1893,29300,5000,70410,100,1,37868298,35672,-8.04,2.51,12,0.47,-11711.00,37559.00,200000,20240618,-52.90,86200,20250409,9.28,181000,-47.96,20250120,86200,9.28,20250409,200000,-52.90,20240618,86200,9.28,20250409,2.06,Y,011790,5000,1893 억,,5638001,N,N,24848,N,00,N 20250422,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,94000,-3800,5,-3.89,13513478500,141962,130.99,95000,97500,93800,127100,68500,97800,95190.82,14.89,0,-14676,101666,99732,98466,96532,95266,99400,96200,1893,29300,5000,70410,100,1,37868298,35596,-8.03,2.50,12,0.37,-11711.00,37559.00,200000,20240618,-53.00,86200,20250409,9.05,181000,-48.07,20250120,86200,9.05,20250409,200000,-53.00,20240618,86200,9.05,20250409,2.06,Y,011790,5000,1893 억,,5638001,N,N,24848,N,00,N diff --git a/011810/price/prices-20250401.csv b/011810/price/prices-20250401.csv index 57c97fafcb75..24665f654925 100644 --- a/011810/price/prices-20250401.csv +++ b/011810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3545,80,2,2.31,150920030,42793,169.46,3530,3555,3495,4500,2430,3465,3526.75,2.16,0,25408,3545,3505,3475,3435,3405,3490,3420,775,1035,2500,2420,5,1,31017927,1100,-2.50,2.00,12,0.14,-1419.00,1776.00,9080,20240604,-60.96,3080,20250409,15.10,4830,-26.60,20250113,3080,15.10,20250409,9080,-60.96,20240604,3080,15.10,20250409,0.00,Y,011810,2500,775 억,,670739,N,N,1240,N,00,N +20250423,150258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3545,80,2,2.31,147870235,41932,166.05,3530,3555,3495,4500,2430,3465,3526.43,2.16,0,25142,3545,3505,3475,3435,3405,3490,3420,775,1035,2500,2420,5,1,31017927,1100,-2.50,2.00,12,0.14,-1419.00,1776.00,9080,20240604,-60.96,3080,20250409,15.10,4830,-26.60,20250113,3080,15.10,20250409,9080,-60.96,20240604,3080,15.10,20250409,0.00,Y,011810,2500,775 억,,670739,N,N,1115,N,00,N +20250423,140258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3540,75,2,2.16,132514395,37583,148.83,3530,3555,3495,4500,2430,3465,3525.91,2.16,0,22679,3545,3505,3475,3435,3405,3490,3420,775,1035,2500,2420,5,1,31017927,1098,-2.49,1.99,12,0.12,-1419.00,1776.00,9080,20240604,-61.01,3080,20250409,14.94,4830,-26.71,20250113,3080,14.94,20250409,9080,-61.01,20240604,3080,14.94,20250409,0.00,Y,011810,2500,775 억,,670739,N,N,1115,N,00,N +20250423,130257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3555,90,2,2.60,124807685,35392,140.15,3530,3555,3495,4500,2430,3465,3526.44,2.16,0,22125,3545,3505,3475,3435,3405,3490,3420,775,1035,2500,2420,5,1,31017927,1103,-2.51,2.00,12,0.11,-1419.00,1776.00,9080,20240604,-60.85,3080,20250409,15.42,4830,-26.40,20250113,3080,15.42,20250409,9080,-60.85,20240604,3080,15.42,20250409,0.00,Y,011810,2500,775 억,,670739,N,N,1115,N,00,N +20250423,120258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3525,60,2,1.73,104579545,29684,117.55,3530,3550,3495,4500,2430,3465,3523.09,2.16,0,18318,3545,3505,3475,3435,3405,3490,3420,775,1035,2500,2420,5,1,31017927,1093,-2.48,1.98,12,0.10,-1419.00,1776.00,9080,20240604,-61.18,3080,20250409,14.45,4830,-27.02,20250113,3080,14.45,20250409,9080,-61.18,20240604,3080,14.45,20250409,0.00,Y,011810,2500,775 억,,670739,N,N,1115,N,00,N +20250423,110258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3500,35,2,1.01,56337710,15989,63.32,3530,3550,3495,4500,2430,3465,3523.53,2.16,0,7300,3545,3505,3475,3435,3405,3490,3420,775,1035,2500,2420,5,1,31017927,1086,-2.47,1.97,12,0.05,-1419.00,1776.00,9080,20240604,-61.45,3080,20250409,13.64,4830,-27.54,20250113,3080,13.64,20250409,9080,-61.45,20240604,3080,13.64,20250409,0.00,Y,011810,2500,775 억,,670739,N,N,1115,N,00,N +20250423,100258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3515,50,2,1.44,39720330,11256,44.57,3530,3550,3500,4500,2430,3465,3528.81,2.16,0,5670,3545,3505,3475,3435,3405,3490,3420,775,1035,2500,2420,5,1,31017927,1090,-2.48,1.98,12,0.04,-1419.00,1776.00,9080,20240604,-61.29,3080,20250409,14.12,4830,-27.23,20250113,3080,14.12,20250409,9080,-61.29,20240604,3080,14.12,20250409,0.00,Y,011810,2500,775 억,,670739,N,N,1115,N,00,N +20250423,090300,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3550,85,2,2.45,3009925,853,3.38,3530,3550,3500,4500,2430,3465,3528.63,2.16,0,-70,3545,3505,3475,3435,3405,3490,3420,775,1035,2500,2420,5,1,31017927,1101,-2.50,2.00,12,0.00,-1419.00,1776.00,9080,20240604,-60.90,3080,20250409,15.26,4830,-26.50,20250113,3080,15.26,20250409,9080,-60.90,20240604,3080,15.26,20250409,0.00,Y,011810,2500,775 억,,670739,N,N,1115,N,00,N 20250422,160252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,-20,5,-0.57,87548865,25253,84.38,3485,3515,3445,4530,2440,3485,3466.87,2.14,0,-1059,3805,3645,3550,3390,3295,3597,3342,775,1045,2500,2430,5,1,31017927,1075,-2.44,1.95,12,0.08,-1419.00,1776.00,9080,20240604,-61.84,3080,20250409,12.50,4830,-28.26,20250113,3080,12.50,20250409,9080,-61.84,20240604,3080,12.50,20250409,0.00,Y,011810,2500,775 억,,664389,N,N,1115,N,00,N 20250422,150257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3460,-25,5,-0.72,84998445,24516,81.92,3485,3515,3445,4530,2440,3485,3467.06,2.14,0,-1016,3805,3645,3550,3390,3295,3597,3342,775,1045,2500,2430,5,1,31017927,1073,-2.44,1.95,12,0.08,-1419.00,1776.00,9080,20240604,-61.89,3080,20250409,12.34,4830,-28.36,20250113,3080,12.34,20250409,9080,-61.89,20240604,3080,12.34,20250409,0.00,Y,011810,2500,775 억,,664389,N,N,552,N,00,N 20250422,140257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3455,-30,5,-0.86,66541490,19183,64.10,3485,3515,3445,4530,2440,3485,3468.77,2.14,0,-1573,3805,3645,3550,3390,3295,3597,3342,775,1045,2500,2430,5,1,31017927,1072,-2.43,1.95,12,0.06,-1419.00,1776.00,9080,20240604,-61.95,3080,20250409,12.18,4830,-28.47,20250113,3080,12.18,20250409,9080,-61.95,20240604,3080,12.18,20250409,0.00,Y,011810,2500,775 억,,664389,N,N,552,N,00,N diff --git a/011930/price/prices-20250401.csv b/011930/price/prices-20250401.csv index 709f12243a68..40f32a855a76 100644 --- a/011930/price/prices-20250401.csv +++ b/011930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160253,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1446,-150,5,-9.40,21824591949,14705493,27.65,1551,1558,1446,2070,1118,1596,1483.87,4.63,0,-839432,1906,1750,1530,1374,1154,1829,1453,1030,474,500,1180,1,1,205848151,2977,-21.26,1.23,12,7.14,-68.00,1171.00,2450,20240529,-40.98,1030,20241209,40.39,1686,-14.23,20250422,1061,36.29,20250409,2450,-40.98,20240529,1030,40.39,20241209,2.47,Y,011930,500,1030 억,,9521612,N,N,1003498,N,00,N +20250423,150258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1453,-143,5,-8.96,21017762463,14148194,26.60,1551,1558,1448,2070,1118,1596,1485.25,4.63,0,-827601,1906,1750,1530,1374,1154,1829,1453,1030,474,500,1180,1,1,205848151,2991,-21.37,1.24,12,6.87,-68.00,1171.00,2450,20240529,-40.69,1030,20241209,41.07,1686,-13.82,20250422,1061,36.95,20250409,2450,-40.69,20240529,1030,41.07,20241209,2.47,Y,011930,500,1030 억,,9521612,N,N,794420,N,00,N +20250423,140258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1457,-139,5,-8.71,19742299978,13269699,24.95,1551,1558,1451,2070,1118,1596,1487.47,4.63,0,-710868,1906,1750,1530,1374,1154,1829,1453,1030,474,500,1180,1,1,205848151,2999,-21.43,1.24,12,6.45,-68.00,1171.00,2450,20240529,-40.53,1030,20241209,41.46,1686,-13.58,20250422,1061,37.32,20250409,2450,-40.53,20240529,1030,41.46,20241209,2.47,Y,011930,500,1030 억,,9521612,N,N,794420,N,00,N +20250423,130257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1471,-125,5,-7.83,18266828990,12257616,23.05,1551,1558,1455,2070,1118,1596,1489.92,4.63,0,-620013,1906,1750,1530,1374,1154,1829,1453,1030,474,500,1180,1,1,205848151,3028,-21.63,1.26,12,5.95,-68.00,1171.00,2450,20240529,-39.96,1030,20241209,42.82,1686,-12.75,20250422,1061,38.64,20250409,2450,-39.96,20240529,1030,42.82,20241209,2.47,Y,011930,500,1030 억,,9521612,N,N,794420,N,00,N +20250423,120258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1468,-128,5,-8.02,17594506022,11800025,22.19,1551,1558,1455,2070,1118,1596,1490.72,4.63,0,-492892,1906,1750,1530,1374,1154,1829,1453,1030,474,500,1180,1,1,205848151,3022,-21.59,1.25,12,5.73,-68.00,1171.00,2450,20240529,-40.08,1030,20241209,42.52,1686,-12.93,20250422,1061,38.36,20250409,2450,-40.08,20240529,1030,42.52,20241209,2.47,Y,011930,500,1030 억,,9521612,N,N,794420,N,00,N +20250423,110258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1475,-121,5,-7.58,16352116335,10955565,20.60,1551,1558,1455,2070,1118,1596,1492.23,4.63,0,-589376,1906,1750,1530,1374,1154,1829,1453,1030,474,500,1180,1,1,205848151,3036,-21.69,1.26,12,5.32,-68.00,1171.00,2450,20240529,-39.80,1030,20241209,43.20,1686,-12.51,20250422,1061,39.02,20250409,2450,-39.80,20240529,1030,43.20,20241209,2.47,Y,011930,500,1030 억,,9521612,N,N,794420,N,00,N +20250423,100259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1484,-112,5,-7.02,13323649454,8893420,16.72,1551,1558,1464,2070,1118,1596,1497.73,4.63,0,-503600,1906,1750,1530,1374,1154,1829,1453,1030,474,500,1180,1,1,205848151,3055,-21.82,1.27,12,4.32,-68.00,1171.00,2450,20240529,-39.43,1030,20241209,44.08,1686,-11.98,20250422,1061,39.87,20250409,2450,-39.43,20240529,1030,44.08,20241209,2.47,Y,011930,500,1030 억,,9521612,N,N,794420,N,00,N +20250423,090301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1509,-87,5,-5.45,3762587410,2450243,4.61,1551,1558,1500,2070,1118,1596,1534.66,4.63,0,-26861,1906,1750,1530,1374,1154,1829,1453,1030,474,500,1180,1,1,205848151,3106,-22.19,1.29,12,1.19,-68.00,1171.00,2450,20240529,-38.41,1030,20241209,46.50,1686,-10.50,20250422,1061,42.22,20250409,2450,-38.41,20240529,1030,46.50,20241209,2.47,Y,011930,500,1030 억,,9521612,N,N,794420,N,00,N 20250422,160252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1596,273,2,20.63,75131813658,49902334,668.38,1337,1686,1310,1719,927,1323,1504.23,5.06,0,-834357,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,3285,-23.47,1.36,12,24.24,-68.00,1171.00,2450,20240529,-34.86,1030,20241209,54.95,1686,-5.34,20250422,1061,50.42,20250409,2450,-34.86,20240529,1030,54.95,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,793957,N,00,N 20250422,150257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1445,122,2,9.22,28674290641,20312269,272.06,1337,1470,1310,1719,927,1323,1411.68,5.06,0,-827626,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2975,-21.25,1.23,12,9.87,-68.00,1171.00,2450,20240529,-41.02,1030,20241209,40.29,1470,-1.70,20250422,1061,36.19,20250409,2450,-41.02,20240529,1030,40.29,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N 20250422,140257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1388,65,2,4.91,8069885246,5909336,79.15,1337,1405,1310,1719,927,1323,1365.63,5.06,0,3127,1467,1394,1347,1274,1227,1431,1311,1030,396,500,970,1,1,205848151,2857,-20.41,1.19,12,2.87,-68.00,1171.00,2450,20240529,-43.35,1030,20241209,34.76,1458,-4.80,20250417,1061,30.82,20250409,2450,-43.35,20240529,1030,34.76,20241209,2.48,Y,011930,500,1030 억,,10416711,N,N,319977,N,00,N diff --git a/012030/price/prices-20250401.csv b/012030/price/prices-20250401.csv index 0a9ecdafd6db..741f8383be21 100644 --- a/012030/price/prices-20250401.csv +++ b/012030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160254,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1260,20,2,1.61,173993729,138983,162.84,1246,1260,1237,1612,868,1240,1251.91,1.04,0,24102,1258,1249,1232,1223,1206,1253,1227,1006,372,500,890,1,1,201173933,2535,2.75,0.60,12,0.07,459.00,2098.00,1717,20240620,-26.62,1000,20240805,26.00,1400,-10.00,20250226,1127,11.80,20250409,1717,-26.62,20240620,1000,26.00,20240805,1.45,Y,012030,500,1005 억,,2092102,N,N,1243,N,00,N +20250423,150259,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1257,17,2,1.37,160604875,128346,150.37,1246,1259,1237,1612,868,1240,1251.34,1.04,0,21657,1258,1249,1232,1223,1206,1253,1227,1006,372,500,890,1,1,201173933,2529,2.74,0.60,12,0.06,459.00,2098.00,1717,20240620,-26.79,1000,20240805,25.70,1400,-10.21,20250226,1127,11.54,20250409,1717,-26.79,20240620,1000,25.70,20240805,1.45,Y,012030,500,1005 억,,2092102,N,N,113,N,00,N +20250423,140258,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1256,16,2,1.29,142421564,113874,133.42,1246,1259,1237,1612,868,1240,1250.69,1.04,0,9308,1258,1249,1232,1223,1206,1253,1227,1006,372,500,890,1,1,201173933,2527,2.74,0.60,12,0.06,459.00,2098.00,1717,20240620,-26.85,1000,20240805,25.60,1400,-10.29,20250226,1127,11.45,20250409,1717,-26.85,20240620,1000,25.60,20240805,1.45,Y,012030,500,1005 억,,2092102,N,N,113,N,00,N +20250423,130258,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1255,15,2,1.21,128863332,103076,120.77,1246,1259,1237,1612,868,1240,1250.18,1.04,0,3845,1258,1249,1232,1223,1206,1253,1227,1006,372,500,890,1,1,201173933,2525,2.73,0.60,12,0.05,459.00,2098.00,1717,20240620,-26.91,1000,20240805,25.50,1400,-10.36,20250226,1127,11.36,20250409,1717,-26.91,20240620,1000,25.50,20240805,1.45,Y,012030,500,1005 억,,2092102,N,N,113,N,00,N +20250423,120258,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1253,13,2,1.05,103222264,82631,96.81,1246,1259,1237,1612,868,1240,1249.20,1.04,0,-3256,1258,1249,1232,1223,1206,1253,1227,1006,372,500,890,1,1,201173933,2521,2.73,0.60,12,0.04,459.00,2098.00,1717,20240620,-27.02,1000,20240805,25.30,1400,-10.50,20250226,1127,11.18,20250409,1717,-27.02,20240620,1000,25.30,20240805,1.45,Y,012030,500,1005 억,,2092102,N,N,113,N,00,N +20250423,110259,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1241,1,2,0.08,19669112,15838,18.56,1246,1251,1237,1612,868,1240,1241.89,1.04,0,-4282,1258,1249,1232,1223,1206,1253,1227,1006,372,500,890,1,1,201173933,2497,2.70,0.59,12,0.01,459.00,2098.00,1717,20240620,-27.72,1000,20240805,24.10,1400,-11.36,20250226,1127,10.12,20250409,1717,-27.72,20240620,1000,24.10,20240805,1.45,Y,012030,500,1005 억,,2092102,N,N,113,N,00,N +20250423,100259,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1245,5,2,0.40,13939870,11214,13.14,1246,1251,1237,1612,868,1240,1243.08,1.04,0,-4181,1258,1249,1232,1223,1206,1253,1227,1006,372,500,890,1,1,201173933,2505,2.71,0.59,12,0.01,459.00,2098.00,1717,20240620,-27.49,1000,20240805,24.50,1400,-11.07,20250226,1127,10.47,20250409,1717,-27.49,20240620,1000,24.50,20240805,1.45,Y,012030,500,1005 억,,2092102,N,N,113,N,00,N +20250423,090301,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1247,7,2,0.56,2274954,1823,2.14,1246,1251,1246,1612,868,1240,1247.92,1.04,0,647,1258,1249,1232,1223,1206,1253,1227,1006,372,500,890,1,1,201173933,2509,2.72,0.59,12,0.00,459.00,2098.00,1717,20240620,-27.37,1000,20240805,24.70,1400,-10.93,20250226,1127,10.65,20250409,1717,-27.37,20240620,1000,24.70,20240805,1.45,Y,012030,500,1005 억,,2092102,N,N,113,N,00,N 20250422,160253,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1240,10,2,0.81,104126042,84332,100.65,1230,1241,1215,1599,861,1230,1234.71,1.05,0,1474,1264,1246,1237,1219,1210,1242,1215,1006,369,500,880,1,1,201173933,2495,2.70,0.59,12,0.04,459.00,2098.00,1717,20240620,-27.78,1000,20240805,24.00,1400,-11.43,20250226,1127,10.03,20250409,1717,-27.78,20240620,1000,24.00,20240805,1.44,Y,012030,500,1005 억,,2105274,N,N,113,N,00,N 20250422,150257,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1240,10,2,0.81,97763397,79197,94.52,1230,1241,1215,1599,861,1230,1234.43,1.05,0,-226,1264,1246,1237,1219,1210,1242,1215,1006,369,500,880,1,1,201173933,2495,2.70,0.59,12,0.04,459.00,2098.00,1717,20240620,-27.78,1000,20240805,24.00,1400,-11.43,20250226,1127,10.03,20250409,1717,-27.78,20240620,1000,24.00,20240805,1.44,Y,012030,500,1005 억,,2105274,N,N,58,N,00,N 20250422,140257,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1238,8,2,0.65,87299501,70756,84.45,1230,1241,1215,1599,861,1230,1233.81,1.05,0,-2074,1264,1246,1237,1219,1210,1242,1215,1006,369,500,880,1,1,201173933,2491,2.70,0.59,12,0.04,459.00,2098.00,1717,20240620,-27.90,1000,20240805,23.80,1400,-11.57,20250226,1127,9.85,20250409,1717,-27.90,20240620,1000,23.80,20240805,1.44,Y,012030,500,1005 억,,2105274,N,N,58,N,00,N diff --git a/012160/price/prices-20250401.csv b/012160/price/prices-20250401.csv index c4dca0a94eea..26d7037677ea 100644 --- a/012160/price/prices-20250401.csv +++ b/012160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,2,2,0.50,18493874,45955,147.30,400,406,398,520,280,400,402.43,0.77,0,177,409,404,399,394,389,407,397,507,120,500,280,1,1,101310372,407,-5.22,0.14,12,0.05,-77.00,2819.00,610,20240423,-34.10,359,20241209,11.98,456,-11.84,20250415,359,11.98,20250409,610,-34.10,20240423,359,11.98,20241209,0.32,Y,012160,500,506 억,,784878,N,N,118,N,00,N +20250423,150259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,2,2,0.50,17742134,44085,141.30,400,406,398,520,280,400,402.45,0.77,0,119,409,404,399,394,389,407,397,507,120,500,280,1,1,101310372,407,-5.22,0.14,12,0.04,-77.00,2819.00,610,20240423,-34.10,359,20241209,11.98,456,-11.84,20250415,359,11.98,20250409,610,-34.10,20240423,359,11.98,20241209,0.32,Y,012160,500,506 억,,784878,N,N,46,N,00,N +20250423,140259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,2,2,0.50,17677412,43924,140.79,400,406,398,520,280,400,402.45,0.77,0,17,409,404,399,394,389,407,397,507,120,500,280,1,1,101310372,407,-5.22,0.14,12,0.04,-77.00,2819.00,610,20240423,-34.10,359,20241209,11.98,456,-11.84,20250415,359,11.98,20250409,610,-34.10,20240423,359,11.98,20241209,0.32,Y,012160,500,506 억,,784878,N,N,46,N,00,N +20250423,130258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,4,2,1.00,13643373,33857,108.52,400,406,398,520,280,400,402.97,0.77,0,-112,409,404,399,394,389,407,397,507,120,500,280,1,1,101310372,409,-5.25,0.14,12,0.03,-77.00,2819.00,610,20240423,-33.77,359,20241209,12.53,456,-11.40,20250415,359,12.53,20250409,610,-33.77,20240423,359,12.53,20241209,0.32,Y,012160,500,506 억,,784878,N,N,46,N,00,N +20250423,120259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,4,2,1.00,13429935,33328,106.82,400,406,398,520,280,400,402.96,0.77,0,-112,409,404,399,394,389,407,397,507,120,500,280,1,1,101310372,409,-5.25,0.14,12,0.03,-77.00,2819.00,610,20240423,-33.77,359,20241209,12.53,456,-11.40,20250415,359,12.53,20250409,610,-33.77,20240423,359,12.53,20241209,0.32,Y,012160,500,506 억,,784878,N,N,46,N,00,N +20250423,110259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,406,6,2,1.50,8889311,22093,70.81,400,406,398,520,280,400,402.36,0.77,0,-112,409,404,399,394,389,407,397,507,120,500,280,1,1,101310372,411,-5.27,0.14,12,0.02,-77.00,2819.00,610,20240423,-33.44,359,20241209,13.09,456,-10.96,20250415,359,13.09,20250409,610,-33.44,20240423,359,13.09,20241209,0.32,Y,012160,500,506 억,,784878,N,N,46,N,00,N +20250423,100259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,3,2,0.75,6360197,15829,50.74,400,404,398,520,280,400,401.81,0.77,0,-120,409,404,399,394,389,407,397,507,120,500,280,1,1,101310372,408,-5.23,0.14,12,0.02,-77.00,2819.00,610,20240423,-33.93,359,20241209,12.26,456,-11.62,20250415,359,12.26,20250409,610,-33.93,20240423,359,12.26,20241209,0.32,Y,012160,500,506 억,,784878,N,N,46,N,00,N +20250423,090301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,0,3,0.00,33600,84,0.27,400,400,400,520,280,400,400.00,0.77,0,0,409,404,399,394,389,407,397,507,120,500,280,1,1,101310372,405,-5.19,0.14,12,0.00,-77.00,2819.00,610,20240423,-34.43,359,20241209,11.42,456,-12.28,20250415,359,11.42,20250409,610,-34.43,20240423,359,11.42,20241209,0.32,Y,012160,500,506 억,,784878,N,N,46,N,00,N 20250422,160253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,3,2,0.76,12350381,30979,55.84,397,404,394,516,278,397,398.67,0.77,0,224,411,404,398,391,385,407,394,507,119,500,270,1,1,101310372,405,-5.19,0.14,12,0.03,-77.00,2819.00,610,20240423,-34.43,359,20241209,11.42,456,-12.28,20250415,359,11.42,20250409,610,-34.43,20240423,359,11.42,20241209,0.32,Y,012160,500,506 억,,784654,N,N,46,N,00,N 20250422,150258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,3,2,0.76,12216782,30645,55.24,397,404,394,516,278,397,398.65,0.77,0,238,411,404,398,391,385,407,394,507,119,500,270,1,1,101310372,405,-5.19,0.14,12,0.03,-77.00,2819.00,610,20240423,-34.43,359,20241209,11.42,456,-12.28,20250415,359,11.42,20250409,610,-34.43,20240423,359,11.42,20241209,0.32,Y,012160,500,506 억,,784654,N,N,25,N,00,N 20250422,140257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,3,2,0.76,10955292,27483,49.54,397,404,394,516,278,397,398.62,0.77,0,178,411,404,398,391,385,407,394,507,119,500,270,1,1,101310372,405,-5.19,0.14,12,0.03,-77.00,2819.00,610,20240423,-34.43,359,20241209,11.42,456,-12.28,20250415,359,11.42,20250409,610,-34.43,20240423,359,11.42,20241209,0.32,Y,012160,500,506 억,,784654,N,N,25,N,00,N diff --git a/012170/price/prices-20250401.csv b/012170/price/prices-20250401.csv index 2e00f0197474..499bf359e351 100644 --- a/012170/price/prices-20250401.csv +++ b/012170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160254,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4245,-100,5,-2.30,286453752,66637,30.28,4345,4400,4240,5640,3045,4345,4298.80,0.47,0,-3971,5091,4717,4411,4037,3731,4905,4225,54,1295,500,2600,5,1,10873743,462,-5.88,2.25,12,0.61,-722.00,1883.00,11878,20240612,-64.26,1462,20250310,190.36,5190,-18.21,20250402,1462,190.36,20250310,5190,-18.21,20250402,205,1970.73,20250210,0.00,Y,012170,500,54 억,,50851,N,N,3737,N,00,N +20250423,150259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4355,10,2,0.23,260649467,60566,27.52,4345,4400,4240,5640,3045,4345,4303.56,0.47,0,-5629,5091,4717,4411,4037,3731,4905,4225,54,1295,500,2600,5,1,10873743,474,-6.03,2.31,12,0.56,-722.00,1883.00,11878,20240612,-63.34,1462,20250310,197.88,5190,-16.09,20250402,1462,197.88,20250310,5190,-16.09,20250402,205,2024.39,20250210,0.00,Y,012170,500,54 억,,50851,N,N,3760,N,00,N +20250423,140259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4390,45,2,1.04,239742132,55785,25.35,4345,4390,4240,5640,3045,4345,4297.61,0.47,0,-3066,5091,4717,4411,4037,3731,4905,4225,54,1295,500,2600,5,1,10873743,477,-6.08,2.33,12,0.51,-722.00,1883.00,11878,20240612,-63.04,1462,20250310,200.27,5190,-15.41,20250402,1462,200.27,20250310,5190,-15.41,20250402,205,2041.46,20250210,0.00,Y,012170,500,54 억,,50851,N,N,3760,N,00,N +20250423,130258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4330,-15,5,-0.35,187449952,43774,19.89,4345,4380,4240,5640,3045,4345,4282.22,0.47,0,-6183,5091,4717,4411,4037,3731,4905,4225,54,1295,500,2600,5,1,10873743,471,-6.00,2.30,12,0.40,-722.00,1883.00,11878,20240612,-63.55,1462,20250310,196.17,5190,-16.57,20250402,1462,196.17,20250310,5190,-16.57,20250402,205,2012.20,20250210,0.00,Y,012170,500,54 억,,50851,N,N,3760,N,00,N +20250423,120259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4285,-60,5,-1.38,156031385,36503,16.59,4345,4380,4240,5640,3045,4345,4274.48,0.47,0,-5511,5091,4717,4411,4037,3731,4905,4225,54,1295,500,2600,5,1,10873743,466,-5.93,2.28,12,0.34,-722.00,1883.00,11878,20240612,-63.92,1462,20250310,193.09,5190,-17.44,20250402,1462,193.09,20250310,5190,-17.44,20250402,205,1990.24,20250210,0.00,Y,012170,500,54 억,,50851,N,N,3760,N,00,N +20250423,110259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4295,-50,5,-1.15,126540885,29601,13.45,4345,4380,4240,5640,3045,4345,4274.89,0.47,0,-7824,5091,4717,4411,4037,3731,4905,4225,54,1295,500,2600,5,1,10873743,467,-5.95,2.28,12,0.27,-722.00,1883.00,11878,20240612,-63.84,1462,20250310,193.78,5190,-17.24,20250402,1462,193.78,20250310,5190,-17.24,20250402,205,1995.12,20250210,0.00,Y,012170,500,54 억,,50851,N,N,3760,N,00,N +20250423,100300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4280,-65,5,-1.50,80056675,18716,8.50,4345,4380,4240,5640,3045,4345,4277.45,0.47,0,-4612,5091,4717,4411,4037,3731,4905,4225,54,1295,500,2600,5,1,10873743,465,-5.93,2.27,12,0.17,-722.00,1883.00,11878,20240612,-63.97,1462,20250310,192.75,5190,-17.53,20250402,1462,192.75,20250310,5190,-17.53,20250402,205,1987.80,20250210,0.00,Y,012170,500,54 억,,50851,N,N,3760,N,00,N +20250423,090302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4310,-35,5,-0.81,5995305,1381,0.63,4345,4380,4310,5640,3045,4345,4341.28,0.47,0,-506,5091,4717,4411,4037,3731,4905,4225,54,1295,500,2600,5,1,10873743,469,-5.97,2.29,12,0.01,-722.00,1883.00,11878,20240612,-63.71,1462,20250310,194.80,5190,-16.96,20250402,1462,194.80,20250310,5190,-16.96,20250402,205,2002.44,20250210,0.00,Y,012170,500,54 억,,50851,N,N,3760,N,00,N 20250422,160253,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4345,175,2,4.20,986365384,219736,279.95,4105,4785,4105,5420,2920,4170,4488.87,0.58,0,-13529,4620,4395,4235,4010,3850,4315,3930,54,1250,500,2500,5,1,10873743,472,-6.02,2.31,12,2.02,-722.00,1883.00,11878,20240612,-63.42,1462,20250310,197.20,5190,-16.28,20250402,1462,197.20,20250310,5190,-16.28,20250402,205,2019.51,20250210,0.00,Y,012170,500,54 억,,62943,N,N,3760,N,00,N 20250422,150258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4355,185,2,4.44,969565114,215861,275.01,4105,4785,4105,5420,2920,4170,4491.62,0.58,0,-13352,4620,4395,4235,4010,3850,4315,3930,54,1250,500,2500,5,1,10873743,474,-6.03,2.31,12,1.99,-722.00,1883.00,11878,20240612,-63.34,1462,20250310,197.88,5190,-16.09,20250402,1462,197.88,20250310,5190,-16.09,20250402,205,2024.39,20250210,0.00,Y,012170,500,54 억,,62943,N,N,5072,N,00,N 20250422,140258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4390,220,2,5.28,908000809,201714,256.99,4105,4785,4105,5420,2920,4170,4501.43,0.58,0,-15292,4620,4395,4235,4010,3850,4315,3930,54,1250,500,2500,5,1,10873743,477,-6.08,2.33,12,1.86,-722.00,1883.00,11878,20240612,-63.04,1462,20250310,200.27,5190,-15.41,20250402,1462,200.27,20250310,5190,-15.41,20250402,205,2041.46,20250210,0.00,Y,012170,500,54 억,,62943,N,N,5072,N,00,N diff --git a/012200/price/prices-20250401.csv b/012200/price/prices-20250401.csv index 783eea2e8ee1..7f14666233a7 100644 --- a/012200/price/prices-20250401.csv +++ b/012200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1485,10,2,0.68,27928307,18872,55.01,1489,1489,1470,1917,1033,1475,1479.88,2.49,0,-651,1513,1493,1469,1449,1425,1504,1460,136,442,500,970,1,1,27222829,404,-0.69,0.75,12,0.07,-2156.00,1969.00,2595,20240507,-42.77,1300,20241209,14.23,1814,-18.14,20250102,1301,14.14,20250409,2595,-42.77,20240507,1300,14.23,20241209,0.49,Y,012200,500,136 억,,677439,N,N,3,N,00,N +20250423,150259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1485,10,2,0.68,26646469,18009,52.50,1489,1489,1470,1917,1033,1475,1479.62,2.49,0,-297,1513,1493,1469,1449,1425,1504,1460,136,442,500,970,1,1,27222829,404,-0.69,0.75,12,0.07,-2156.00,1969.00,2595,20240507,-42.77,1300,20241209,14.23,1814,-18.14,20250102,1301,14.14,20250409,2595,-42.77,20240507,1300,14.23,20241209,0.49,Y,012200,500,136 억,,677439,N,N,0,N,00,N +20250423,140259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1483,8,2,0.54,21580433,14597,42.55,1489,1489,1470,1917,1033,1475,1478.42,2.49,0,-645,1513,1493,1469,1449,1425,1504,1460,136,442,500,970,1,1,27222829,404,-0.69,0.75,12,0.05,-2156.00,1969.00,2595,20240507,-42.85,1300,20241209,14.08,1814,-18.25,20250102,1301,13.99,20250409,2595,-42.85,20240507,1300,14.08,20241209,0.49,Y,012200,500,136 억,,677439,N,N,0,N,00,N +20250423,130259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1484,9,2,0.61,18376099,12435,36.25,1489,1489,1470,1917,1033,1475,1477.77,2.49,0,-903,1513,1493,1469,1449,1425,1504,1460,136,442,500,970,1,1,27222829,404,-0.69,0.75,12,0.05,-2156.00,1969.00,2595,20240507,-42.81,1300,20241209,14.15,1814,-18.19,20250102,1301,14.07,20250409,2595,-42.81,20240507,1300,14.15,20241209,0.49,Y,012200,500,136 억,,677439,N,N,0,N,00,N +20250423,120259,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1483,8,2,0.54,15505364,10496,30.60,1489,1489,1470,1917,1033,1475,1477.26,2.49,0,-1036,1513,1493,1469,1449,1425,1504,1460,136,442,500,970,1,1,27222829,404,-0.69,0.75,12,0.04,-2156.00,1969.00,2595,20240507,-42.85,1300,20241209,14.08,1814,-18.25,20250102,1301,13.99,20250409,2595,-42.85,20240507,1300,14.08,20241209,0.49,Y,012200,500,136 억,,677439,N,N,0,N,00,N +20250423,110300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1481,6,2,0.41,14711480,9960,29.03,1489,1489,1470,1917,1033,1475,1477.06,2.49,0,-1051,1513,1493,1469,1449,1425,1504,1460,136,442,500,970,1,1,27222829,403,-0.69,0.75,12,0.04,-2156.00,1969.00,2595,20240507,-42.93,1300,20241209,13.92,1814,-18.36,20250102,1301,13.84,20250409,2595,-42.93,20240507,1300,13.92,20241209,0.49,Y,012200,500,136 억,,677439,N,N,0,N,00,N +20250423,100300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1481,6,2,0.41,9622054,6516,18.99,1489,1489,1470,1917,1033,1475,1476.68,2.49,0,-1251,1513,1493,1469,1449,1425,1504,1460,136,442,500,970,1,1,27222829,403,-0.69,0.75,12,0.02,-2156.00,1969.00,2595,20240507,-42.93,1300,20241209,13.92,1814,-18.36,20250102,1301,13.84,20250409,2595,-42.93,20240507,1300,13.92,20241209,0.49,Y,012200,500,136 억,,677439,N,N,0,N,00,N +20250423,090302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1480,5,2,0.34,2320970,1568,4.57,1489,1489,1479,1917,1033,1475,1480.21,2.49,0,-1532,1513,1493,1469,1449,1425,1504,1460,136,442,500,970,1,1,27222829,403,-0.69,0.75,12,0.01,-2156.00,1969.00,2595,20240507,-42.97,1300,20241209,13.85,1814,-18.41,20250102,1301,13.76,20250409,2595,-42.97,20240507,1300,13.85,20241209,0.49,Y,012200,500,136 억,,677439,N,N,0,N,00,N 20250422,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1475,23,2,1.58,50358133,34304,215.14,1452,1489,1445,1887,1017,1452,1468.00,2.49,0,839,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,402,-0.68,0.75,12,0.13,-2156.00,1969.00,2595,20240507,-43.16,1300,20241209,13.46,1814,-18.69,20250102,1301,13.37,20250409,2595,-43.16,20240507,1300,13.46,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N 20250422,150258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1474,22,2,1.52,46356824,31584,198.08,1452,1489,1445,1887,1017,1452,1467.73,2.49,0,866,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,401,-0.68,0.75,12,0.12,-2156.00,1969.00,2595,20240507,-43.20,1300,20241209,13.38,1814,-18.74,20250102,1301,13.30,20250409,2595,-43.20,20240507,1300,13.38,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N 20250422,140258,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1476,24,2,1.65,43228774,29457,184.74,1452,1489,1445,1887,1017,1452,1467.52,2.49,0,833,1471,1461,1449,1439,1427,1455,1433,136,435,500,950,1,1,27222829,402,-0.68,0.75,12,0.11,-2156.00,1969.00,2595,20240507,-43.12,1300,20241209,13.54,1814,-18.63,20250102,1301,13.45,20250409,2595,-43.12,20240507,1300,13.54,20241209,0.50,Y,012200,500,136 억,,676574,N,N,3,N,00,N diff --git a/012210/price/prices-20250401.csv b/012210/price/prices-20250401.csv index 4f7c902b2b39..592c34607762 100644 --- a/012210/price/prices-20250401.csv +++ b/012210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160255,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1451,20240426,37.70,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250423,150300,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1451,20240426,37.70,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250423,140300,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1451,20240426,37.70,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250423,130259,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1451,20240426,37.70,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250423,120300,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1451,20240426,37.70,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250423,110300,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1451,20240426,37.70,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250423,100300,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1451,20240426,37.70,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250423,090302,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1451,20240426,37.70,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N 20250422,160254,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N 20250422,150258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N 20250422,140258,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,1998,1998,1998,1998,1998,1998,1998,198,297,500,0,1,1,39533218,790,10.25,0.48,12,0.00,195.00,4147.00,3780,20240912,-47.14,1450,20240411,37.79,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1451,37.70,20240426,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250401.csv b/012280/price/prices-20250401.csv index 79f0c1883eab..e2335b44d5a3 100644 --- a/012280/price/prices-20250401.csv +++ b/012280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,6,2,0.69,176704815,204381,122.18,865,884,856,1123,605,864,864.59,1.05,0,5170,912,888,875,851,838,881,844,276,259,500,630,1,1,51664505,449,5.21,0.60,12,0.40,167.00,1444.00,998,20240605,-12.83,736,20241024,18.21,938,-7.25,20250110,766,13.58,20250331,998,-12.83,20240605,736,18.21,20241024,0.01,Y,012280,500,275 억,,541847,N,N,61,N,00,N +20250423,150300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,872,8,2,0.93,170013013,196691,117.58,865,884,856,1123,605,864,864.37,1.05,0,4720,912,888,875,851,838,881,844,276,259,500,630,1,1,51664505,451,5.22,0.60,12,0.38,167.00,1444.00,998,20240605,-12.63,736,20241024,18.48,938,-7.04,20250110,766,13.84,20250331,998,-12.63,20240605,736,18.48,20241024,0.01,Y,012280,500,275 억,,541847,N,N,24,N,00,N +20250423,140300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,6,2,0.69,165559633,191575,114.52,865,884,856,1123,605,864,864.20,1.05,0,2471,912,888,875,851,838,881,844,276,259,500,630,1,1,51664505,449,5.21,0.60,12,0.37,167.00,1444.00,998,20240605,-12.83,736,20241024,18.21,938,-7.25,20250110,766,13.58,20250331,998,-12.83,20240605,736,18.21,20241024,0.01,Y,012280,500,275 억,,541847,N,N,24,N,00,N +20250423,130259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,871,7,2,0.81,164586706,190457,113.86,865,884,856,1123,605,864,864.17,1.05,0,2072,912,888,875,851,838,881,844,276,259,500,630,1,1,51664505,450,5.22,0.60,12,0.37,167.00,1444.00,998,20240605,-12.73,736,20241024,18.34,938,-7.14,20250110,766,13.71,20250331,998,-12.73,20240605,736,18.34,20241024,0.01,Y,012280,500,275 억,,541847,N,N,24,N,00,N +20250423,120300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,874,10,2,1.16,163788338,189540,113.31,865,884,856,1123,605,864,864.14,1.05,0,1702,912,888,875,851,838,881,844,276,259,500,630,1,1,51664505,452,5.23,0.61,12,0.37,167.00,1444.00,998,20240605,-12.42,736,20241024,18.75,938,-6.82,20250110,766,14.10,20250331,998,-12.42,20240605,736,18.75,20241024,0.01,Y,012280,500,275 억,,541847,N,N,24,N,00,N +20250423,110300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,861,-3,5,-0.35,150006295,173715,103.85,865,884,856,1123,605,864,863.52,1.05,0,38,912,888,875,851,838,881,844,276,259,500,630,1,1,51664505,445,5.16,0.60,12,0.34,167.00,1444.00,998,20240605,-13.73,736,20241024,16.98,938,-8.21,20250110,766,12.40,20250331,998,-13.73,20240605,736,16.98,20241024,0.01,Y,012280,500,275 억,,541847,N,N,24,N,00,N +20250423,100301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,863,-1,5,-0.12,90878489,105124,62.84,865,884,856,1123,605,864,864.49,1.05,0,-1385,912,888,875,851,838,881,844,276,259,500,630,1,1,51664505,446,5.17,0.60,12,0.20,167.00,1444.00,998,20240605,-13.53,736,20241024,17.26,938,-8.00,20250110,766,12.66,20250331,998,-13.53,20240605,736,17.26,20241024,0.01,Y,012280,500,275 억,,541847,N,N,24,N,00,N +20250423,090302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,874,10,2,1.16,214537,248,0.15,865,874,865,1123,605,864,865.07,1.05,0,0,912,888,875,851,838,881,844,276,259,500,630,1,1,51664505,452,5.23,0.61,12,0.00,167.00,1444.00,998,20240605,-12.42,736,20241024,18.75,938,-6.82,20250110,766,14.10,20250331,998,-12.42,20240605,736,18.75,20241024,0.01,Y,012280,500,275 억,,541847,N,N,24,N,00,N 20250422,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,864,-13,5,-1.48,145475837,166980,159.94,877,899,862,1140,614,877,871.22,1.01,0,-149,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,446,5.17,0.60,12,0.32,167.00,1444.00,998,20240605,-13.43,736,20241024,17.39,938,-7.89,20250110,766,12.79,20250331,998,-13.43,20240605,736,17.39,20241024,0.01,Y,012280,500,275 억,,523690,N,N,24,N,00,N 20250422,150259,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,-7,5,-0.80,142194357,163186,156.31,877,899,862,1140,614,877,871.36,1.01,0,22,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,449,5.21,0.60,12,0.32,167.00,1444.00,998,20240605,-12.83,736,20241024,18.21,938,-7.25,20250110,766,13.58,20250331,998,-12.83,20240605,736,18.21,20241024,0.01,Y,012280,500,275 억,,523690,N,N,7,N,00,N 20250422,140258,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,870,-7,5,-0.80,121815415,139736,133.85,877,899,862,1140,614,877,871.75,1.01,0,1736,909,892,884,867,859,889,864,276,263,500,640,1,1,51664505,449,5.21,0.60,12,0.27,167.00,1444.00,998,20240605,-12.83,736,20241024,18.21,938,-7.25,20250110,766,13.58,20250331,998,-12.83,20240605,736,18.21,20241024,0.01,Y,012280,500,275 억,,523690,N,N,7,N,00,N diff --git a/012320/price/prices-20250401.csv b/012320/price/prices-20250401.csv index 7c9075d7c44d..47ba41db9486 100644 --- a/012320/price/prices-20250401.csv +++ b/012320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160255,57,100.00,KOSPI,,금융,N,N,N,N, ,N,59400,-500,5,-0.83,495058600,8305,101.29,60900,60900,59000,77800,42000,59900,59609.70,2.79,0,3634,62766,61332,60266,58832,57766,60800,58300,118,17900,5000,43120,100,1,2365023,1405,6.48,0.29,12,0.35,9164.00,207092.00,109000,20240611,-45.50,53100,20250409,11.86,76100,-21.94,20250305,53100,11.86,20250409,109000,-45.50,20240611,53100,11.86,20250409,2.88,Y,012320,5000,118 억,,66073,N,N,615,N,00,N +20250423,150300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,60000,100,2,0.17,210676900,3511,42.82,60900,60900,59500,77800,42000,59900,60004.81,2.79,0,41,62766,61332,60266,58832,57766,60800,58300,118,17900,5000,43120,100,1,2365023,1419,6.55,0.29,12,0.15,9164.00,207092.00,109000,20240611,-44.95,53100,20250409,12.99,76100,-21.16,20250305,53100,12.99,20250409,109000,-44.95,20240611,53100,12.99,20250409,2.88,Y,012320,5000,118 억,,66073,N,N,1896,N,00,N +20250423,140300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,60100,200,2,0.33,185476200,3092,37.71,60900,60900,59500,77800,42000,59900,59985.83,2.79,0,111,62766,61332,60266,58832,57766,60800,58300,118,17900,5000,43120,100,1,2365023,1421,6.56,0.29,12,0.13,9164.00,207092.00,109000,20240611,-44.86,53100,20250409,13.18,76100,-21.02,20250305,53100,13.18,20250409,109000,-44.86,20240611,53100,13.18,20250409,2.88,Y,012320,5000,118 억,,66073,N,N,1896,N,00,N +20250423,130259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,60100,200,2,0.33,147513800,2460,30.00,60900,60900,59500,77800,42000,59900,59964.96,2.79,0,42,62766,61332,60266,58832,57766,60800,58300,118,17900,5000,43120,100,1,2365023,1421,6.56,0.29,12,0.10,9164.00,207092.00,109000,20240611,-44.86,53100,20250409,13.18,76100,-21.02,20250305,53100,13.18,20250409,109000,-44.86,20240611,53100,13.18,20250409,2.88,Y,012320,5000,118 억,,66073,N,N,1896,N,00,N +20250423,120300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,60300,400,2,0.67,110572000,1844,22.49,60900,60900,59500,77800,42000,59900,59963.12,2.79,0,-262,62766,61332,60266,58832,57766,60800,58300,118,17900,5000,43120,100,1,2365023,1426,6.58,0.29,12,0.08,9164.00,207092.00,109000,20240611,-44.68,53100,20250409,13.56,76100,-20.76,20250305,53100,13.56,20250409,109000,-44.68,20240611,53100,13.56,20250409,2.88,Y,012320,5000,118 억,,66073,N,N,1896,N,00,N +20250423,110300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,59800,-100,5,-0.17,99977200,1668,20.34,60900,60900,59500,77800,42000,59900,59938.37,2.79,0,-217,62766,61332,60266,58832,57766,60800,58300,118,17900,5000,43120,100,1,2365023,1414,6.53,0.29,12,0.07,9164.00,207092.00,109000,20240611,-45.14,53100,20250409,12.62,76100,-21.42,20250305,53100,12.62,20250409,109000,-45.14,20240611,53100,12.62,20250409,2.88,Y,012320,5000,118 억,,66073,N,N,1896,N,00,N +20250423,100301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,60000,100,2,0.17,65363300,1089,13.28,60900,60900,59700,77800,42000,59900,60021.40,2.79,0,-93,62766,61332,60266,58832,57766,60800,58300,118,17900,5000,43120,100,1,2365023,1419,6.55,0.29,12,0.05,9164.00,207092.00,109000,20240611,-44.95,53100,20250409,12.99,76100,-21.16,20250305,53100,12.99,20250409,109000,-44.95,20240611,53100,12.99,20250409,2.88,Y,012320,5000,118 억,,66073,N,N,1896,N,00,N +20250423,090303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,60100,200,2,0.33,3725900,62,0.76,60900,60900,60000,77800,42000,59900,60095.16,2.79,0,-42,62766,61332,60266,58832,57766,60800,58300,118,17900,5000,43120,100,1,2365023,1421,6.56,0.29,12,0.00,9164.00,207092.00,109000,20240611,-44.86,53100,20250409,13.18,76100,-21.02,20250305,53100,13.18,20250409,109000,-44.86,20240611,53100,13.18,20250409,2.88,Y,012320,5000,118 억,,66073,N,N,1896,N,00,N 20250422,160254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,59900,-700,5,-1.16,494073100,8199,62.22,61000,61700,59200,78700,42500,60600,60260.17,2.80,0,-204,62666,61632,59866,58832,57066,62150,59350,118,18100,5000,43630,100,1,2365023,1417,6.54,0.29,12,0.35,9164.00,207092.00,109000,20240611,-45.05,53100,20250409,12.81,76100,-21.29,20250305,53100,12.81,20250409,109000,-45.05,20240611,53100,12.81,20250409,2.90,Y,012320,5000,118 억,,66156,N,N,1896,N,00,N 20250422,150259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,59700,-900,5,-1.49,470540800,7806,59.24,61000,61700,59200,78700,42500,60600,60279.37,2.80,0,91,62666,61632,59866,58832,57066,62150,59350,118,18100,5000,43630,100,1,2365023,1412,6.51,0.29,12,0.33,9164.00,207092.00,109000,20240611,-45.23,53100,20250409,12.43,76100,-21.55,20250305,53100,12.43,20250409,109000,-45.23,20240611,53100,12.43,20250409,2.90,Y,012320,5000,118 억,,66156,N,N,635,N,00,N 20250422,140259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,60100,-500,5,-0.83,426873900,7076,53.70,61000,61700,59200,78700,42500,60600,60327.01,2.80,0,50,62666,61632,59866,58832,57066,62150,59350,118,18100,5000,43630,100,1,2365023,1421,6.56,0.29,12,0.30,9164.00,207092.00,109000,20240611,-44.86,53100,20250409,13.18,76100,-21.02,20250305,53100,13.18,20250409,109000,-44.86,20240611,53100,13.18,20250409,2.90,Y,012320,5000,118 억,,66156,N,N,635,N,00,N diff --git a/012330/price/prices-20250401.csv b/012330/price/prices-20250401.csv index 13bdf2e55cb8..a99a950053bb 100644 --- a/012330/price/prices-20250401.csv +++ b/012330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,252000,11000,2,4.56,42883791250,171554,143.05,244500,253500,243000,313000,169000,241000,249972.29,41.77,0,13790,247000,244000,242000,239000,237000,243000,238000,4910,72000,5000,187980,500,1,92995094,234348,5.80,0.50,12,0.18,43480.00,501648.00,289000,20250325,-12.80,200500,20240805,25.69,289000,-12.80,20250325,232000,8.62,20250414,289000,-12.80,20250325,200500,25.69,20240805,0.06,Y,012330,5000,4909 억,,38841468,N,N,23043,N,00,N +20250423,150301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,253500,12500,2,5.19,36077019000,144589,120.57,244500,253500,243000,313000,169000,241000,249514.27,41.77,0,14423,247000,244000,242000,239000,237000,243000,238000,4910,72000,5000,187980,500,1,92995094,235743,5.83,0.51,12,0.16,43480.00,501648.00,289000,20250325,-12.28,200500,20240805,26.43,289000,-12.28,20250325,232000,9.27,20250414,289000,-12.28,20250325,200500,26.43,20240805,0.06,Y,012330,5000,4909 억,,38841468,N,N,16646,N,00,N +20250423,140301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,253000,12000,2,4.98,27007594750,108695,90.64,244500,253000,243000,313000,169000,241000,248471.36,41.77,0,17424,247000,244000,242000,239000,237000,243000,238000,4910,72000,5000,187980,500,1,92995094,235278,5.82,0.50,12,0.12,43480.00,501648.00,289000,20250325,-12.46,200500,20240805,26.18,289000,-12.46,20250325,232000,9.05,20250414,289000,-12.46,20250325,200500,26.18,20240805,0.06,Y,012330,5000,4909 억,,38841468,N,N,16646,N,00,N +20250423,130300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,251500,10500,2,4.36,20955028000,84637,70.58,244500,252000,243000,313000,169000,241000,247587.08,41.77,0,14381,247000,244000,242000,239000,237000,243000,238000,4910,72000,5000,187980,500,1,92995094,233883,5.78,0.50,12,0.09,43480.00,501648.00,289000,20250325,-12.98,200500,20240805,25.44,289000,-12.98,20250325,232000,8.41,20250414,289000,-12.98,20250325,200500,25.44,20240805,0.06,Y,012330,5000,4909 억,,38841468,N,N,16646,N,00,N +20250423,120300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,250000,9000,2,3.73,16904110250,68481,57.10,244500,250500,243000,313000,169000,241000,246843.80,41.77,0,12646,247000,244000,242000,239000,237000,243000,238000,4910,72000,5000,187980,500,1,92995094,232488,5.75,0.50,12,0.07,43480.00,501648.00,289000,20250325,-13.49,200500,20240805,24.69,289000,-13.49,20250325,232000,7.76,20250414,289000,-13.49,20250325,200500,24.69,20240805,0.06,Y,012330,5000,4909 억,,38841468,N,N,16646,N,00,N +20250423,110301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,249500,8500,2,3.53,13438738250,54587,45.52,244500,250500,243000,313000,169000,241000,246189.35,41.77,0,12271,247000,244000,242000,239000,237000,243000,238000,4910,72000,5000,187980,500,1,92995094,232023,5.74,0.50,12,0.06,43480.00,501648.00,289000,20250325,-13.67,200500,20240805,24.44,289000,-13.67,20250325,232000,7.54,20250414,289000,-13.67,20250325,200500,24.44,20240805,0.06,Y,012330,5000,4909 억,,38841468,N,N,16646,N,00,N +20250423,100301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,245500,4500,2,1.87,7044214500,28792,24.01,244500,246500,243000,313000,169000,241000,244658.74,41.77,0,5267,247000,244000,242000,239000,237000,243000,238000,4910,72000,5000,187980,500,1,92995094,228303,5.65,0.49,12,0.03,43480.00,501648.00,289000,20250325,-15.05,200500,20240805,22.44,289000,-15.05,20250325,232000,5.82,20250414,289000,-15.05,20250325,200500,22.44,20240805,0.06,Y,012330,5000,4909 억,,38841468,N,N,16646,N,00,N +20250423,090303,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,244500,3500,2,1.45,1362486250,5572,4.65,244500,245500,243500,313000,169000,241000,244523.73,41.77,0,2693,247000,244000,242000,239000,237000,243000,238000,4910,72000,5000,187980,500,1,92995094,227373,5.62,0.49,12,0.01,43480.00,501648.00,289000,20250325,-15.40,200500,20240805,21.95,289000,-15.40,20250325,232000,5.39,20250414,289000,-15.40,20250325,200500,21.95,20240805,0.06,Y,012330,5000,4909 억,,38841468,N,N,16646,N,00,N 20250422,160254,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241000,-3000,5,-1.23,28963852250,119924,119.39,244000,245000,240000,317000,171000,244000,241518.40,41.76,0,-3061,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224118,5.54,0.48,12,0.13,43480.00,501648.00,289000,20250325,-16.61,200500,20240805,20.20,289000,-16.61,20250325,232000,3.88,20250414,289000,-16.61,20250325,200500,20.20,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,16646,N,00,N 20250422,150259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241000,-3000,5,-1.23,24136261500,99902,99.46,244000,245000,240000,317000,171000,244000,241599.38,41.76,0,-3151,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224118,5.54,0.48,12,0.11,43480.00,501648.00,289000,20250325,-16.61,200500,20240805,20.20,289000,-16.61,20250325,232000,3.88,20250414,289000,-16.61,20250325,200500,20.20,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N 20250422,140259,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,241500,-2500,5,-1.02,18015501750,74509,74.18,244000,245000,240500,317000,171000,244000,241789.61,41.76,0,-5937,249666,246832,244166,241332,238666,246750,241250,4910,73000,5000,190320,500,1,92995094,224583,5.55,0.48,12,0.08,43480.00,501648.00,289000,20250325,-16.44,200500,20240805,20.45,289000,-16.44,20250325,232000,4.09,20250414,289000,-16.44,20250325,200500,20.45,20240805,0.06,Y,012330,5000,4909 억,,38839372,N,N,23932,N,00,N diff --git a/012340/price/prices-20250401.csv b/012340/price/prices-20250401.csv index f5bb9e6f6b7f..0ae6e837ab6e 100644 --- a/012340/price/prices-20250401.csv +++ b/012340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,16,2,3.34,47031466,96549,312.91,479,498,478,622,336,479,487.13,1.27,0,339,488,483,474,469,460,486,472,255,143,500,330,1,1,50907162,252,-3.84,0.98,12,0.19,-129.00,505.00,877,20240527,-43.56,430,20250407,15.12,584,-15.24,20250110,430,15.12,20250407,877,-43.56,20240527,430,15.12,20250407,0.01,Y,012340,500,254 억,,644561,N,N,0,N,00,N +20250423,150301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,492,13,2,2.71,42707216,87711,284.27,479,498,478,622,336,479,486.91,1.27,0,255,488,483,474,469,460,486,472,255,143,500,330,1,1,50907162,250,-3.81,0.97,12,0.17,-129.00,505.00,877,20240527,-43.90,430,20250407,14.42,584,-15.75,20250110,430,14.42,20250407,877,-43.90,20240527,430,14.42,20250407,0.01,Y,012340,500,254 억,,644561,N,N,0,N,00,N +20250423,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,491,12,2,2.51,33099948,68312,221.40,479,493,478,622,336,479,484.54,1.27,0,355,488,483,474,469,460,486,472,255,143,500,330,1,1,50907162,250,-3.81,0.97,12,0.13,-129.00,505.00,877,20240527,-44.01,430,20250407,14.19,584,-15.92,20250110,430,14.19,20250407,877,-44.01,20240527,430,14.19,20250407,0.01,Y,012340,500,254 억,,644561,N,N,0,N,00,N +20250423,130300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,488,9,2,1.88,23909285,49525,160.51,479,489,478,622,336,479,482.77,1.27,0,-193,488,483,474,469,460,486,472,255,143,500,330,1,1,50907162,248,-3.78,0.97,12,0.10,-129.00,505.00,877,20240527,-44.36,430,20250407,13.49,584,-16.44,20250110,430,13.49,20250407,877,-44.36,20240527,430,13.49,20250407,0.01,Y,012340,500,254 억,,644561,N,N,0,N,00,N +20250423,120301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,484,5,2,1.04,13638817,28351,91.88,479,484,478,622,336,479,481.07,1.27,0,-334,488,483,474,469,460,486,472,255,143,500,330,1,1,50907162,246,-3.75,0.96,12,0.06,-129.00,505.00,877,20240527,-44.81,430,20250407,12.56,584,-17.12,20250110,430,12.56,20250407,877,-44.81,20240527,430,12.56,20250407,0.01,Y,012340,500,254 억,,644561,N,N,0,N,00,N +20250423,110301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,482,3,2,0.63,8631900,17985,58.29,479,483,478,622,336,479,479.95,1.27,0,-350,488,483,474,469,460,486,472,255,143,500,330,1,1,50907162,245,-3.74,0.95,12,0.04,-129.00,505.00,877,20240527,-45.04,430,20250407,12.09,584,-17.47,20250110,430,12.09,20250407,877,-45.04,20240527,430,12.09,20250407,0.01,Y,012340,500,254 억,,644561,N,N,0,N,00,N +20250423,100301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,483,4,2,0.84,5579227,11620,37.66,479,483,478,622,336,479,480.14,1.27,0,-166,488,483,474,469,460,486,472,255,143,500,330,1,1,50907162,246,-3.74,0.96,12,0.02,-129.00,505.00,877,20240527,-44.93,430,20250407,12.33,584,-17.29,20250110,430,12.33,20250407,877,-44.93,20240527,430,12.33,20250407,0.01,Y,012340,500,254 억,,644561,N,N,0,N,00,N +20250423,090303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,479,0,3,0.00,57959,121,0.39,479,479,479,622,336,479,479.00,1.27,0,0,488,483,474,469,460,486,472,255,143,500,330,1,1,50907162,244,-3.71,0.95,12,0.00,-129.00,505.00,877,20240527,-45.38,430,20250407,11.40,584,-17.98,20250110,430,11.40,20250407,877,-45.38,20240527,430,11.40,20250407,0.01,Y,012340,500,254 억,,644561,N,N,0,N,00,N 20250422,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,479,3,2,0.63,14543050,30855,112.66,476,479,465,618,334,476,471.34,1.27,0,585,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,244,-3.71,0.95,12,0.06,-129.00,505.00,877,20240527,-45.38,430,20250407,11.40,584,-17.98,20250110,430,11.40,20250407,877,-45.38,20240527,430,11.40,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N 20250422,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,474,-2,5,-0.42,12437306,26433,96.51,476,476,465,618,334,476,470.52,1.27,0,1178,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,241,-3.67,0.94,12,0.05,-129.00,505.00,877,20240527,-45.95,430,20250407,10.23,584,-18.84,20250110,430,10.23,20250407,877,-45.95,20240527,430,10.23,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N 20250422,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,470,-6,5,-1.26,9752586,20753,75.77,476,476,465,618,334,476,469.94,1.27,0,1178,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,239,-3.64,0.93,12,0.04,-129.00,505.00,877,20240527,-46.41,430,20250407,9.30,584,-19.52,20250110,430,9.30,20250407,877,-46.41,20240527,430,9.30,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N diff --git a/012450/price/prices-20250401.csv b/012450/price/prices-20250401.csv index 8cf12fb9c918..f8ed5f23794a 100644 --- a/012450/price/prices-20250401.csv +++ b/012450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160256,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,814000,-16000,5,-1.93,156132614500,190109,125.76,837000,840000,805000,1079000,581000,830000,821282.82,47.29,0,-35942,852000,841000,832000,821000,812000,846500,826500,2404,249000,5000,531200,1000,1,45581161,371031,17.34,7.40,12,0.42,46942.00,110049.00,862000,20250418,-5.57,200689,20240523,305.60,862000,-5.57,20250418,330500,146.29,20250102,862000,-5.57,20250418,194000,319.59,20240523,0.46,Y,012450,5000,2404 억,,21556092,N,N,1482,N,00,N +20250423,150301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,806000,-24000,5,-2.89,141373151000,171929,113.73,837000,840000,805000,1079000,581000,830000,822276.35,47.29,0,-34475,852000,841000,832000,821000,812000,846500,826500,2404,249000,5000,531200,1000,1,45581161,367384,17.17,7.32,12,0.38,46942.00,110049.00,862000,20250418,-6.50,200689,20240523,301.62,862000,-6.50,20250418,330500,143.87,20250102,862000,-6.50,20250418,194000,315.46,20240523,0.46,Y,012450,5000,2404 억,,21556092,N,N,2232,N,00,N +20250423,140301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,816000,-14000,5,-1.69,112618248000,136450,90.26,837000,840000,813000,1079000,581000,830000,825344.43,47.29,0,-29882,852000,841000,832000,821000,812000,846500,826500,2404,249000,5000,531200,1000,1,45581161,371942,17.38,7.41,12,0.30,46942.00,110049.00,862000,20250418,-5.34,200689,20240523,306.60,862000,-5.34,20250418,330500,146.90,20250102,862000,-5.34,20250418,194000,320.62,20240523,0.46,Y,012450,5000,2404 억,,21556092,N,N,2232,N,00,N +20250423,130300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,823000,-7000,5,-0.84,87407090000,105649,69.89,837000,840000,819000,1079000,581000,830000,827334.76,47.29,0,-20674,852000,841000,832000,821000,812000,846500,826500,2404,249000,5000,531200,1000,1,45581161,375133,17.53,7.48,12,0.23,46942.00,110049.00,862000,20250418,-4.52,200689,20240523,310.09,862000,-4.52,20250418,330500,149.02,20250102,862000,-4.52,20250418,194000,324.23,20240523,0.46,Y,012450,5000,2404 억,,21556092,N,N,2232,N,00,N +20250423,120301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,826000,-4000,5,-0.48,75659830000,91403,60.46,837000,840000,819000,1079000,581000,830000,827760.91,47.29,0,-19729,852000,841000,832000,821000,812000,846500,826500,2404,249000,5000,531200,1000,1,45581161,376500,17.60,7.51,12,0.20,46942.00,110049.00,862000,20250418,-4.18,200689,20240523,311.58,862000,-4.18,20250418,330500,149.92,20250102,862000,-4.18,20250418,194000,325.77,20240523,0.46,Y,012450,5000,2404 억,,21556092,N,N,2232,N,00,N +20250423,110301,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,821000,-9000,5,-1.08,62568650500,75500,49.94,837000,840000,819000,1079000,581000,830000,828723.85,47.29,0,-18875,852000,841000,832000,821000,812000,846500,826500,2404,249000,5000,531200,1000,1,45581161,374221,17.49,7.46,12,0.17,46942.00,110049.00,862000,20250418,-4.76,200689,20240523,309.09,862000,-4.76,20250418,330500,148.41,20250102,862000,-4.76,20250418,194000,323.20,20240523,0.46,Y,012450,5000,2404 억,,21556092,N,N,2232,N,00,N +20250423,100302,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,826000,-4000,5,-0.48,45721260000,55041,36.41,837000,840000,819000,1079000,581000,830000,830676.40,47.29,0,-13693,852000,841000,832000,821000,812000,846500,826500,2404,249000,5000,531200,1000,1,45581161,376500,17.60,7.51,12,0.12,46942.00,110049.00,862000,20250418,-4.18,200689,20240523,311.58,862000,-4.18,20250418,330500,149.92,20250102,862000,-4.18,20250418,194000,325.77,20240523,0.46,Y,012450,5000,2404 억,,21556092,N,N,2232,N,00,N +20250423,090304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,830000,0,3,0.00,9365794000,11240,7.44,837000,838000,829000,1079000,581000,830000,833255.69,47.29,0,-5971,852000,841000,832000,821000,812000,846500,826500,2404,249000,5000,531200,1000,1,45581161,378324,17.68,7.54,12,0.02,46942.00,110049.00,862000,20250418,-3.71,200689,20240523,313.58,862000,-3.71,20250418,330500,151.13,20250102,862000,-3.71,20250418,194000,327.84,20240523,0.46,Y,012450,5000,2404 억,,21556092,N,N,2232,N,00,N 20250422,160255,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,830000,0,3,0.00,126100062000,151172,76.25,829000,843000,823000,1079000,581000,830000,834150.47,47.31,0,-1065,868000,849000,831000,812000,794000,840000,803000,2404,249000,5000,531200,1000,1,45581161,378324,17.68,7.54,12,0.33,46942.00,110049.00,862000,20250418,-3.71,200689,20240523,313.58,862000,-3.71,20250418,330500,151.13,20250102,862000,-3.71,20250418,194000,327.84,20240523,0.48,Y,012450,5000,2404 억,,21564873,N,N,2232,N,00,N 20250422,150300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,835000,5000,2,0.60,97647394500,116955,58.99,829000,843000,823000,1079000,581000,830000,834915.37,47.31,0,-3001,868000,849000,831000,812000,794000,840000,803000,2404,249000,5000,531200,1000,1,45581161,380603,17.79,7.59,12,0.26,46942.00,110049.00,862000,20250418,-3.13,200689,20240523,316.07,862000,-3.13,20250418,330500,152.65,20250102,862000,-3.13,20250418,194000,330.41,20240523,0.48,Y,012450,5000,2404 억,,21564873,N,N,8484,N,00,N 20250422,140300,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,834000,4000,2,0.48,87624777000,104948,52.93,829000,843000,823000,1079000,581000,830000,834936.45,47.31,0,-5032,868000,849000,831000,812000,794000,840000,803000,2404,249000,5000,531200,1000,1,45581161,380147,17.77,7.58,12,0.23,46942.00,110049.00,862000,20250418,-3.25,200689,20240523,315.57,862000,-3.25,20250418,330500,152.34,20250102,862000,-3.25,20250418,194000,329.90,20240523,0.48,Y,012450,5000,2404 억,,21564873,N,N,8484,N,00,N diff --git a/012510/price/prices-20250401.csv b/012510/price/prices-20250401.csv index 6c95b0050b22..03eb9b7d55c2 100644 --- a/012510/price/prices-20250401.csv +++ b/012510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160256,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62000,400,2,0.65,12210110700,196829,87.80,62300,62900,60400,80000,43200,61600,62034.10,11.96,0,-13851,63933,62766,61933,60766,59933,62350,60350,152,18400,500,44350,100,1,30382784,18837,33.21,3.13,12,0.65,1867.00,19787.00,92000,20250207,-32.61,44900,20241010,38.08,92000,-32.61,20250207,49850,24.37,20250409,92000,-32.61,20250207,44900,38.08,20241010,1.65,Y,012510,500,151 억,,3632502,N,N,28874,N,00,N +20250423,150301,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61950,350,2,0.57,11714002000,188824,84.23,62300,62900,60400,80000,43200,61600,62036.62,11.96,0,-15813,63933,62766,61933,60766,59933,62350,60350,152,18400,500,44350,100,1,30382784,18822,33.18,3.13,12,0.62,1867.00,19787.00,92000,20250207,-32.66,44900,20241010,37.97,92000,-32.66,20250207,49850,24.27,20250409,92000,-32.66,20250207,44900,37.97,20241010,1.65,Y,012510,500,151 억,,3632502,N,N,42625,N,00,N +20250423,140301,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62150,550,2,0.89,10676579100,172102,76.77,62300,62900,60400,80000,43200,61600,62036.35,11.96,0,-14789,63933,62766,61933,60766,59933,62350,60350,152,18400,500,44350,100,1,30382784,18883,33.29,3.14,12,0.57,1867.00,19787.00,92000,20250207,-32.45,44900,20241010,38.42,92000,-32.45,20250207,49850,24.67,20250409,92000,-32.45,20250207,44900,38.42,20241010,1.65,Y,012510,500,151 억,,3632502,N,N,42625,N,00,N +20250423,130300,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62600,1000,2,1.62,9612790550,155022,69.15,62300,62900,60400,80000,43200,61600,62009.20,11.96,0,-9043,63933,62766,61933,60766,59933,62350,60350,152,18400,500,44350,100,1,30382784,19020,33.53,3.16,12,0.51,1867.00,19787.00,92000,20250207,-31.96,44900,20241010,39.42,92000,-31.96,20250207,49850,25.58,20250409,92000,-31.96,20250207,44900,39.42,20241010,1.65,Y,012510,500,151 억,,3632502,N,N,42625,N,00,N +20250423,120301,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62600,1000,2,1.62,8417617100,135943,60.64,62300,62850,60400,80000,43200,61600,61920.20,11.96,0,-9161,63933,62766,61933,60766,59933,62350,60350,152,18400,500,44350,100,1,30382784,19020,33.53,3.16,12,0.45,1867.00,19787.00,92000,20250207,-31.96,44900,20241010,39.42,92000,-31.96,20250207,49850,25.58,20250409,92000,-31.96,20250207,44900,39.42,20241010,1.65,Y,012510,500,151 억,,3632502,N,N,42625,N,00,N +20250423,110302,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62100,500,2,0.81,6268665350,101563,45.31,62300,62850,60400,80000,43200,61600,61721.94,11.96,0,-495,63933,62766,61933,60766,59933,62350,60350,152,18400,500,44350,100,1,30382784,18868,33.26,3.14,12,0.33,1867.00,19787.00,92000,20250207,-32.50,44900,20241010,38.31,92000,-32.50,20250207,49850,24.57,20250409,92000,-32.50,20250207,44900,38.31,20241010,1.65,Y,012510,500,151 억,,3632502,N,N,42625,N,00,N +20250423,100302,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61200,-400,5,-0.65,3055878450,49909,22.26,62300,62300,60400,80000,43200,61600,61229.01,11.96,0,-457,63933,62766,61933,60766,59933,62350,60350,152,18400,500,44350,100,1,30382784,18594,32.78,3.09,12,0.16,1867.00,19787.00,92000,20250207,-33.48,44900,20241010,36.30,92000,-33.48,20250207,49850,22.77,20250409,92000,-33.48,20250207,44900,36.30,20241010,1.65,Y,012510,500,151 억,,3632502,N,N,42625,N,00,N +20250423,090304,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62150,550,2,0.89,324463550,5219,2.33,62300,62300,61900,80000,43200,61600,62169.68,11.96,0,-840,63933,62766,61933,60766,59933,62350,60350,152,18400,500,44350,100,1,30382784,18883,33.29,3.14,12,0.02,1867.00,19787.00,92000,20250207,-32.45,44900,20241010,38.42,92000,-32.45,20250207,49850,24.67,20250409,92000,-32.45,20250207,44900,38.42,20241010,1.65,Y,012510,500,151 억,,3632502,N,N,42625,N,00,N 20250422,160255,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61600,-1300,5,-2.07,13822173100,224167,74.25,61700,63100,61100,81700,44100,62900,61660.16,11.87,0,28043,66633,64766,63433,61566,60233,64100,60900,152,18800,500,45280,100,1,30382784,18716,32.99,3.11,12,0.74,1867.00,19787.00,92000,20250207,-33.04,44900,20241010,37.19,92000,-33.04,20250207,49850,23.57,20250409,92000,-33.04,20250207,44900,37.19,20241010,1.71,Y,012510,500,151 억,,3605514,N,N,42625,N,00,N 20250422,150300,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61600,-1300,5,-2.07,12995633100,210714,69.79,61700,63100,61100,81700,44100,62900,61674.27,11.87,0,24884,66633,64766,63433,61566,60233,64100,60900,152,18800,500,45280,100,1,30382784,18716,32.99,3.11,12,0.69,1867.00,19787.00,92000,20250207,-33.04,44900,20241010,37.19,92000,-33.04,20250207,49850,23.57,20250409,92000,-33.04,20250207,44900,37.19,20241010,1.71,Y,012510,500,151 억,,3605514,N,N,27569,N,00,N 20250422,140300,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61600,-1300,5,-2.07,11244462600,182334,60.39,61700,63100,61100,81700,44100,62900,61669.59,11.87,0,23833,66633,64766,63433,61566,60233,64100,60900,152,18800,500,45280,100,1,30382784,18716,32.99,3.11,12,0.60,1867.00,19787.00,92000,20250207,-33.04,44900,20241010,37.19,92000,-33.04,20250207,49850,23.57,20250409,92000,-33.04,20250207,44900,37.19,20241010,1.71,Y,012510,500,151 억,,3605514,N,N,27569,N,00,N diff --git a/012600/price/prices-20250401.csv b/012600/price/prices-20250401.csv index 07bda2755c08..742bd7b899fa 100644 --- a/012600/price/prices-20250401.csv +++ b/012600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160257,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240412,0.00,2490,20240412,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240423,2490,0.00,20240423,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250423,150302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240412,0.00,2490,20240412,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240423,2490,0.00,20240423,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250423,140302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240412,0.00,2490,20240412,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240423,2490,0.00,20240423,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250423,130301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240412,0.00,2490,20240412,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240423,2490,0.00,20240423,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250423,120302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240412,0.00,2490,20240412,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240423,2490,0.00,20240423,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250423,110302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240412,0.00,2490,20240412,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240423,2490,0.00,20240423,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250423,100302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240412,0.00,2490,20240412,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240423,2490,0.00,20240423,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250423,090304,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240412,0.00,2490,20240412,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240423,2490,0.00,20240423,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250422,160256,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240411,0.00,2490,20240411,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240422,2490,0.00,20240422,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250422,150300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240411,0.00,2490,20240411,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240422,2490,0.00,20240422,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250422,140300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240411,0.00,2490,20240411,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240422,2490,0.00,20240422,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250401.csv b/012610/price/prices-20250401.csv index 985b64696655..c7661d949a1d 100644 --- a/012610/price/prices-20250401.csv +++ b/012610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3245,-10,5,-0.31,96024342,29459,60.13,3300,3300,3235,4230,2280,3255,3259.59,4.07,0,4835,3341,3297,3251,3207,3161,3320,3230,208,975,500,2340,5,1,41616365,1350,8.82,0.56,12,0.07,368.00,5801.00,3685,20241113,-11.94,2520,20241210,28.77,3450,-5.94,20250410,2630,23.38,20250210,3685,-11.94,20241113,2520,28.77,20241210,0.94,Y,012610,500,208 억,,1694514,N,N,143,N,00,N +20250423,150302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,10,2,0.31,90548662,27775,56.69,3300,3300,3235,4230,2280,3255,3260.08,4.07,0,4506,3341,3297,3251,3207,3161,3320,3230,208,975,500,2340,5,1,41616365,1359,8.87,0.56,12,0.07,368.00,5801.00,3685,20241113,-11.40,2520,20241210,29.56,3450,-5.36,20250410,2630,24.14,20250210,3685,-11.40,20241113,2520,29.56,20241210,0.94,Y,012610,500,208 억,,1694514,N,N,19,N,00,N +20250423,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3270,15,2,0.46,66640637,20436,41.71,3300,3300,3235,4230,2280,3255,3260.94,4.07,0,3671,3341,3297,3251,3207,3161,3320,3230,208,975,500,2340,5,1,41616365,1361,8.89,0.56,12,0.05,368.00,5801.00,3685,20241113,-11.26,2520,20241210,29.76,3450,-5.22,20250410,2630,24.33,20250210,3685,-11.26,20241113,2520,29.76,20241210,0.94,Y,012610,500,208 억,,1694514,N,N,19,N,00,N +20250423,130301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3285,30,2,0.92,54701070,16788,34.27,3300,3300,3235,4230,2280,3255,3258.34,4.07,0,5361,3341,3297,3251,3207,3161,3320,3230,208,975,500,2340,5,1,41616365,1367,8.93,0.57,12,0.04,368.00,5801.00,3685,20241113,-10.85,2520,20241210,30.36,3450,-4.78,20250410,2630,24.90,20250210,3685,-10.85,20241113,2520,30.36,20241210,0.94,Y,012610,500,208 억,,1694514,N,N,19,N,00,N +20250423,120302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3280,25,2,0.77,37695070,11581,23.64,3300,3300,3235,4230,2280,3255,3254.91,4.07,0,5742,3341,3297,3251,3207,3161,3320,3230,208,975,500,2340,5,1,41616365,1365,8.91,0.57,12,0.03,368.00,5801.00,3685,20241113,-10.99,2520,20241210,30.16,3450,-4.93,20250410,2630,24.71,20250210,3685,-10.99,20241113,2520,30.16,20241210,0.94,Y,012610,500,208 억,,1694514,N,N,19,N,00,N +20250423,110302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,10,2,0.31,31133160,9575,19.54,3300,3300,3235,4230,2280,3255,3251.50,4.07,0,4493,3341,3297,3251,3207,3161,3320,3230,208,975,500,2340,5,1,41616365,1359,8.87,0.56,12,0.02,368.00,5801.00,3685,20241113,-11.40,2520,20241210,29.56,3450,-5.36,20250410,2630,24.14,20250210,3685,-11.40,20241113,2520,29.56,20241210,0.94,Y,012610,500,208 억,,1694514,N,N,19,N,00,N +20250423,100302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,5,2,0.15,20716245,6381,13.02,3300,3300,3235,4230,2280,3255,3246.55,4.07,0,2146,3341,3297,3251,3207,3161,3320,3230,208,975,500,2340,5,1,41616365,1357,8.86,0.56,12,0.02,368.00,5801.00,3685,20241113,-11.53,2520,20241210,29.37,3450,-5.51,20250410,2630,23.95,20250210,3685,-11.53,20241113,2520,29.37,20241210,0.94,Y,012610,500,208 억,,1694514,N,N,19,N,00,N +20250423,090305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3250,-5,5,-0.15,599520,183,0.37,3300,3300,3250,4230,2280,3255,3276.07,4.07,0,-129,3341,3297,3251,3207,3161,3320,3230,208,975,500,2340,5,1,41616365,1353,8.83,0.56,12,0.00,368.00,5801.00,3685,20241113,-11.80,2520,20241210,28.97,3450,-5.80,20250410,2630,23.57,20250210,3685,-11.80,20241113,2520,28.97,20241210,0.94,Y,012610,500,208 억,,1694514,N,N,19,N,00,N 20250422,160256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3255,15,2,0.46,159455871,48984,74.54,3240,3295,3205,4210,2270,3240,3255.26,4.08,0,-3033,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1355,8.85,0.56,12,0.12,368.00,5801.00,3685,20241113,-11.67,2520,20241210,29.17,3450,-5.65,20250410,2630,23.76,20250210,3685,-11.67,20241113,2520,29.17,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,19,N,00,N 20250422,150301,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3245,5,2,0.15,152733176,46907,71.38,3240,3295,3205,4210,2270,3240,3256.08,4.08,0,-4328,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1350,8.82,0.56,12,0.11,368.00,5801.00,3685,20241113,-11.94,2520,20241210,28.77,3450,-5.94,20250410,2630,23.38,20250210,3685,-11.94,20241113,2520,28.77,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N 20250422,140300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3275,35,2,1.08,125391222,38522,58.62,3240,3295,3205,4210,2270,3240,3255.05,4.08,0,-3105,3383,3311,3228,3156,3073,3347,3192,208,970,500,2330,5,1,41616365,1363,8.90,0.56,12,0.09,368.00,5801.00,3685,20241113,-11.13,2520,20241210,29.96,3450,-5.07,20250410,2630,24.52,20250210,3685,-11.13,20241113,2520,29.96,20241210,0.94,Y,012610,500,208 억,,1697943,N,N,11,N,00,N diff --git a/012620/price/prices-20250401.csv b/012620/price/prices-20250401.csv index 6b460439a789..0b15e51b83a4 100644 --- a/012620/price/prices-20250401.csv +++ b/012620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-10,5,-0.14,42976160,6067,570.74,7110,7150,7050,9240,4980,7110,7083.51,3.30,0,53,7216,7162,7096,7042,6976,7190,7070,22,2130,500,5110,10,1,4400000,312,4.70,0.20,12,0.14,1512.00,36409.00,8500,20240523,-16.47,6620,20250409,7.25,7490,-5.21,20250117,6620,7.25,20250409,8500,-16.47,20240523,6620,7.25,20250409,0.37,Y,012620,500,22 억,,145408,N,N,70,N,00,N +20250423,150302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,0,3,0.00,40953160,5782,543.93,7110,7150,7050,9240,4980,7110,7082.87,3.30,0,87,7216,7162,7096,7042,6976,7190,7070,22,2130,500,5110,10,1,4400000,313,4.70,0.20,12,0.13,1512.00,36409.00,8500,20240523,-16.35,6620,20250409,7.40,7490,-5.07,20250117,6620,7.40,20250409,8500,-16.35,20240523,6620,7.40,20250409,0.37,Y,012620,500,22 억,,145408,N,N,0,N,00,N +20250423,140302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,-20,5,-0.28,24287520,3430,322.67,7110,7150,7050,9240,4980,7110,7080.91,3.30,0,88,7216,7162,7096,7042,6976,7190,7070,22,2130,500,5110,10,1,4400000,312,4.69,0.19,12,0.08,1512.00,36409.00,8500,20240523,-16.59,6620,20250409,7.10,7490,-5.34,20250117,6620,7.10,20250409,8500,-16.59,20240523,6620,7.10,20250409,0.37,Y,012620,500,22 억,,145408,N,N,0,N,00,N +20250423,130301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7080,-30,5,-0.42,19193310,2710,254.94,7110,7150,7050,9240,4980,7110,7082.40,3.30,0,57,7216,7162,7096,7042,6976,7190,7070,22,2130,500,5110,10,1,4400000,312,4.68,0.19,12,0.06,1512.00,36409.00,8500,20240523,-16.71,6620,20250409,6.95,7490,-5.47,20250117,6620,6.95,20250409,8500,-16.71,20240523,6620,6.95,20250409,0.37,Y,012620,500,22 억,,145408,N,N,0,N,00,N +20250423,120302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-10,5,-0.14,5886450,828,77.89,7110,7150,7090,9240,4980,7110,7109.24,3.30,0,24,7216,7162,7096,7042,6976,7190,7070,22,2130,500,5110,10,1,4400000,312,4.70,0.20,12,0.02,1512.00,36409.00,8500,20240523,-16.47,6620,20250409,7.25,7490,-5.21,20250117,6620,7.25,20250409,8500,-16.47,20240523,6620,7.25,20250409,0.37,Y,012620,500,22 억,,145408,N,N,0,N,00,N +20250423,110302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,0,3,0.00,4047010,569,53.53,7110,7150,7090,9240,4980,7110,7112.50,3.30,0,3,7216,7162,7096,7042,6976,7190,7070,22,2130,500,5110,10,1,4400000,313,4.70,0.20,12,0.01,1512.00,36409.00,8500,20240523,-16.35,6620,20250409,7.40,7490,-5.07,20250117,6620,7.40,20250409,8500,-16.35,20240523,6620,7.40,20250409,0.37,Y,012620,500,22 억,,145408,N,N,0,N,00,N +20250423,100303,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,0,3,0.00,3990210,561,52.78,7110,7150,7110,9240,4980,7110,7112.67,3.30,0,2,7216,7162,7096,7042,6976,7190,7070,22,2130,500,5110,10,1,4400000,313,4.70,0.20,12,0.01,1512.00,36409.00,8500,20240523,-16.35,6620,20250409,7.40,7490,-5.07,20250117,6620,7.40,20250409,8500,-16.35,20240523,6620,7.40,20250409,0.37,Y,012620,500,22 억,,145408,N,N,0,N,00,N +20250423,090305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,0,3,0.00,1471770,207,19.47,7110,7110,7110,9240,4980,7110,7110.00,3.30,0,0,7216,7162,7096,7042,6976,7190,7070,22,2130,500,5110,10,1,4400000,313,4.70,0.20,12,0.00,1512.00,36409.00,8500,20240523,-16.35,6620,20250409,7.40,7490,-5.07,20250117,6620,7.40,20250409,8500,-16.35,20240523,6620,7.40,20250409,0.37,Y,012620,500,22 억,,145408,N,N,0,N,00,N 20250422,160256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-20,5,-0.28,7528665,1063,24.10,7030,7150,7030,9260,5000,7130,7082.47,3.30,0,23,7163,7146,7113,7096,7063,7155,7105,22,2130,500,5130,10,1,4400000,313,4.70,0.20,12,0.02,1512.00,36409.00,8500,20240523,-16.35,6620,20250409,7.40,7490,-5.07,20250117,6620,7.40,20250409,8500,-16.35,20240523,6620,7.40,20250409,0.37,Y,012620,500,22 억,,145385,N,N,0,N,00,N 20250422,150301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-30,5,-0.42,7123555,1006,22.81,7030,7150,7030,9260,5000,7130,7081.07,3.30,0,28,7163,7146,7113,7096,7063,7155,7105,22,2130,500,5130,10,1,4400000,312,4.70,0.20,12,0.02,1512.00,36409.00,8500,20240523,-16.47,6620,20250409,7.25,7490,-5.21,20250117,6620,7.25,20250409,8500,-16.47,20240523,6620,7.25,20250409,0.37,Y,012620,500,22 억,,145385,N,N,0,N,00,N 20250422,140301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,-30,5,-0.42,7059655,997,22.60,7030,7150,7030,9260,5000,7130,7080.90,3.30,0,27,7163,7146,7113,7096,7063,7155,7105,22,2130,500,5130,10,1,4400000,312,4.70,0.20,12,0.02,1512.00,36409.00,8500,20240523,-16.47,6620,20250409,7.25,7490,-5.21,20250117,6620,7.25,20250409,8500,-16.47,20240523,6620,7.25,20250409,0.37,Y,012620,500,22 억,,145385,N,N,0,N,00,N diff --git a/012630/price/prices-20250401.csv b/012630/price/prices-20250401.csv index c88056ddd9ad..e1881bd3547e 100644 --- a/012630/price/prices-20250401.csv +++ b/012630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160258,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,17750,-540,5,-2.95,3712691370,205141,146.24,18290,18700,17680,23750,12810,18290,18099.21,20.13,0,180,18883,18586,18283,17986,17683,18735,18135,2987,5460,5000,13900,10,1,59741721,10604,7.24,0.38,12,0.34,2450.00,46828.00,18700,20250423,-5.08,7810,20240530,127.27,18700,-5.08,20250423,11910,49.03,20250102,18700,-5.08,20250423,7810,127.27,20240530,0.52,Y,012630,5000,2987 억,,12025232,N,N,11274,N,00,N +20250423,150303,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,17740,-550,5,-3.01,3252033980,179275,127.80,18290,18700,17700,23750,12810,18290,18139.89,20.13,0,1402,18883,18586,18283,17986,17683,18735,18135,2987,5460,5000,13900,10,1,59741721,10598,7.24,0.38,12,0.30,2450.00,46828.00,18700,20250423,-5.13,7810,20240530,127.14,18700,-5.13,20250423,11910,48.95,20250102,18700,-5.13,20250423,7810,127.14,20240530,0.52,Y,012630,5000,2987 억,,12025232,N,N,7460,N,00,N +20250423,140302,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18060,-230,5,-1.26,2348306890,128819,91.83,18290,18700,18010,23750,12810,18290,18229.49,20.13,0,-2928,18883,18586,18283,17986,17683,18735,18135,2987,5460,5000,13900,10,1,59741721,10789,7.37,0.39,12,0.22,2450.00,46828.00,18700,20250423,-3.42,7810,20240530,131.24,18700,-3.42,20250423,11910,51.64,20250102,18700,-3.42,20250423,7810,131.24,20240530,0.52,Y,012630,5000,2987 억,,12025232,N,N,7460,N,00,N +20250423,130302,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18150,-140,5,-0.77,1798156280,98411,70.16,18290,18700,18010,23750,12810,18290,18271.90,20.13,0,-652,18883,18586,18283,17986,17683,18735,18135,2987,5460,5000,13900,10,1,59741721,10843,7.41,0.39,12,0.16,2450.00,46828.00,18700,20250423,-2.94,7810,20240530,132.39,18700,-2.94,20250423,11910,52.39,20250102,18700,-2.94,20250423,7810,132.39,20240530,0.52,Y,012630,5000,2987 억,,12025232,N,N,7460,N,00,N +20250423,120302,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18190,-100,5,-0.55,1499387300,81972,58.44,18290,18700,18010,23750,12810,18290,18291.46,20.13,0,-3353,18883,18586,18283,17986,17683,18735,18135,2987,5460,5000,13900,10,1,59741721,10867,7.42,0.39,12,0.14,2450.00,46828.00,18700,20250423,-2.73,7810,20240530,132.91,18700,-2.73,20250423,11910,52.73,20250102,18700,-2.73,20250423,7810,132.91,20240530,0.52,Y,012630,5000,2987 억,,12025232,N,N,7460,N,00,N +20250423,110303,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18270,-20,5,-0.11,1115754500,60887,43.41,18290,18700,18010,23750,12810,18290,18325.03,20.13,0,-5467,18883,18586,18283,17986,17683,18735,18135,2987,5460,5000,13900,10,1,59741721,10915,7.46,0.39,12,0.10,2450.00,46828.00,18700,20250423,-2.30,7810,20240530,133.93,18700,-2.30,20250423,11910,53.40,20250102,18700,-2.30,20250423,7810,133.93,20240530,0.52,Y,012630,5000,2987 억,,12025232,N,N,7460,N,00,N +20250423,100303,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18490,200,2,1.09,721358080,39310,28.02,18290,18700,18010,23750,12810,18290,18350.56,20.13,0,-3331,18883,18586,18283,17986,17683,18735,18135,2987,5460,5000,13900,10,1,59741721,11046,7.55,0.39,12,0.07,2450.00,46828.00,18700,20250423,-1.12,7810,20240530,136.75,18700,-1.12,20250423,11910,55.25,20250102,18700,-1.12,20250423,7810,136.75,20240530,0.52,Y,012630,5000,2987 억,,12025232,N,N,7460,N,00,N +20250423,090305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18370,80,2,0.44,5621850,307,0.22,18290,18370,18290,23750,12810,18290,18315.45,20.13,0,18,18883,18586,18283,17986,17683,18735,18135,2987,5460,5000,13900,10,1,59741721,10975,7.50,0.39,12,0.00,2450.00,46828.00,18580,20250422,-1.13,7810,20240530,135.21,18580,-1.13,20250422,11910,54.24,20250102,18580,-1.13,20250422,7810,135.21,20240530,0.52,Y,012630,5000,2987 억,,12025232,N,N,7460,N,00,N 20250422,160256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18290,190,2,1.05,2581053375,140273,187.68,17980,18580,17980,23500,12670,18100,18400.22,20.11,0,25681,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10927,7.47,0.39,12,0.23,2450.00,46828.00,18580,20250422,-1.56,7810,20240530,134.19,18580,-1.56,20250422,11910,53.57,20250102,18580,-1.56,20250422,7810,134.19,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,7460,N,00,N 20250422,150301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18340,240,2,1.33,2400650290,130416,174.50,17980,18580,17980,23500,12670,18100,18407.64,20.11,0,24583,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10957,7.49,0.39,12,0.22,2450.00,46828.00,18580,20250422,-1.29,7810,20240530,134.83,18580,-1.29,20250422,11910,53.99,20250102,18580,-1.29,20250422,7810,134.83,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N 20250422,140301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18360,260,2,1.44,1932744840,104977,140.46,17980,18580,17980,23500,12670,18100,18411.13,20.11,0,22340,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10969,7.49,0.39,12,0.18,2450.00,46828.00,18580,20250422,-1.18,7810,20240530,135.08,18580,-1.18,20250422,11910,54.16,20250102,18580,-1.18,20250422,7810,135.08,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N diff --git a/012690/price/prices-20250401.csv b/012690/price/prices-20250401.csv index 77ee210146c0..179221a64f2e 100644 --- a/012690/price/prices-20250401.csv +++ b/012690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2970,-5,5,-0.17,511225122,172451,13.47,2980,3010,2950,3865,2085,2975,2964.47,1.68,0,-23271,3235,3105,3035,2905,2835,3070,2870,189,890,500,1840,5,1,36571255,1086,87.35,1.35,12,0.47,34.00,2207.00,5930,20240605,-49.92,2640,20241128,12.50,3370,-11.87,20250113,2685,10.61,20250331,5930,-49.92,20240605,2640,12.50,20241128,3.91,Y,012690,500,188 억,,613872,N,N,3871,N,00,N +20250423,150303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2980,5,2,0.17,501156147,169061,13.20,2980,3010,2950,3865,2085,2975,2964.35,1.68,0,-23154,3235,3105,3035,2905,2835,3070,2870,189,890,500,1840,5,1,36571255,1090,87.65,1.35,12,0.46,34.00,2207.00,5930,20240605,-49.75,2640,20241128,12.88,3370,-11.57,20250113,2685,10.99,20250331,5930,-49.75,20240605,2640,12.88,20241128,3.91,Y,012690,500,188 억,,613872,N,N,23553,N,00,N +20250423,140303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2965,-10,5,-0.34,453880597,153153,11.96,2980,3010,2950,3865,2085,2975,2963.58,1.68,0,-15576,3235,3105,3035,2905,2835,3070,2870,189,890,500,1840,5,1,36571255,1084,87.21,1.34,12,0.42,34.00,2207.00,5930,20240605,-50.00,2640,20241128,12.31,3370,-12.02,20250113,2685,10.43,20250331,5930,-50.00,20240605,2640,12.31,20241128,3.91,Y,012690,500,188 억,,613872,N,N,23553,N,00,N +20250423,130302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2960,-15,5,-0.50,432747017,146006,11.40,2980,3010,2950,3865,2085,2975,2963.90,1.68,0,-14919,3235,3105,3035,2905,2835,3070,2870,189,890,500,1840,5,1,36571255,1083,87.06,1.34,12,0.40,34.00,2207.00,5930,20240605,-50.08,2640,20241128,12.12,3370,-12.17,20250113,2685,10.24,20250331,5930,-50.08,20240605,2640,12.12,20241128,3.91,Y,012690,500,188 억,,613872,N,N,23553,N,00,N +20250423,120303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2965,-10,5,-0.34,356264922,120155,9.38,2980,3010,2950,3865,2085,2975,2965.04,1.68,0,-11745,3235,3105,3035,2905,2835,3070,2870,189,890,500,1840,5,1,36571255,1084,87.21,1.34,12,0.33,34.00,2207.00,5930,20240605,-50.00,2640,20241128,12.31,3370,-12.02,20250113,2685,10.43,20250331,5930,-50.00,20240605,2640,12.31,20241128,3.91,Y,012690,500,188 억,,613872,N,N,23553,N,00,N +20250423,110303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2965,-10,5,-0.34,316118677,106583,8.32,2980,3010,2950,3865,2085,2975,2965.94,1.68,0,-10642,3235,3105,3035,2905,2835,3070,2870,189,890,500,1840,5,1,36571255,1084,87.21,1.34,12,0.29,34.00,2207.00,5930,20240605,-50.00,2640,20241128,12.31,3370,-12.02,20250113,2685,10.43,20250331,5930,-50.00,20240605,2640,12.31,20241128,3.91,Y,012690,500,188 억,,613872,N,N,23553,N,00,N +20250423,100303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2975,0,3,0.00,218561282,73557,5.75,2980,3010,2950,3865,2085,2975,2971.32,1.68,0,-23373,3235,3105,3035,2905,2835,3070,2870,189,890,500,1840,5,1,36571255,1088,87.50,1.35,12,0.20,34.00,2207.00,5930,20240605,-49.83,2640,20241128,12.69,3370,-11.72,20250113,2685,10.80,20250331,5930,-49.83,20240605,2640,12.69,20241128,3.91,Y,012690,500,188 억,,613872,N,N,23553,N,00,N +20250423,090305,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2985,10,2,0.34,11506005,3837,0.30,2980,3010,2980,3865,2085,2975,2998.70,1.68,0,-1205,3235,3105,3035,2905,2835,3070,2870,189,890,500,1840,5,1,36571255,1092,87.79,1.35,12,0.01,34.00,2207.00,5930,20240605,-49.66,2640,20241128,13.07,3370,-11.42,20250113,2685,11.17,20250331,5930,-49.66,20240605,2640,13.07,20241128,3.91,Y,012690,500,188 억,,613872,N,N,23553,N,00,N 20250422,160257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2975,-40,5,-1.33,3933016938,1278769,365.26,3000,3165,2965,3915,2115,3015,3075.72,1.80,0,-43825,3101,3057,3006,2962,2911,3080,2985,189,900,500,1860,5,1,36571255,1088,87.50,1.35,12,3.50,34.00,2207.00,5930,20240605,-49.83,2640,20241128,12.69,3370,-11.72,20250113,2685,10.80,20250331,5930,-49.83,20240605,2640,12.69,20241128,3.97,Y,012690,500,188 억,,658347,N,N,23553,N,00,N 20250422,150301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2980,-35,5,-1.16,3856854173,1253171,357.95,3000,3165,2965,3915,2115,3015,3077.76,1.80,0,-44857,3101,3057,3006,2962,2911,3080,2985,189,900,500,1860,5,1,36571255,1090,87.65,1.35,12,3.43,34.00,2207.00,5930,20240605,-49.75,2640,20241128,12.88,3370,-11.57,20250113,2685,10.99,20250331,5930,-49.75,20240605,2640,12.88,20241128,3.97,Y,012690,500,188 억,,658347,N,N,8547,N,00,N 20250422,140301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2985,-30,5,-1.00,3731443824,1211054,345.92,3000,3165,2965,3915,2115,3015,3081.24,1.80,0,-31730,3101,3057,3006,2962,2911,3080,2985,189,900,500,1860,5,1,36571255,1092,87.79,1.35,12,3.31,34.00,2207.00,5930,20240605,-49.66,2640,20241128,13.07,3370,-11.42,20250113,2685,11.17,20250331,5930,-49.66,20240605,2640,13.07,20241128,3.97,Y,012690,500,188 억,,658347,N,N,8547,N,00,N diff --git a/012700/price/prices-20250401.csv b/012700/price/prices-20250401.csv index 59e32bc9af1f..5551ee7b433a 100644 --- a/012700/price/prices-20250401.csv +++ b/012700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-90,5,-2.20,905935678,222193,20.47,4125,4210,3980,5310,2865,4090,4077.25,7.57,0,13941,4883,4486,4158,3761,3433,4685,3960,138,1220,500,2860,5,1,26446135,1058,10.96,0.25,12,0.84,365.00,16035.00,5500,20240510,-27.27,3640,20250409,9.89,4555,-12.18,20250422,3640,9.89,20250409,5500,-27.27,20240510,3640,9.89,20250409,0.57,Y,012700,500,137 억,,2001115,N,N,796,N,00,N +20250423,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,-75,5,-1.83,892122533,218744,20.15,4125,4210,3980,5310,2865,4090,4078.39,7.57,0,13941,4883,4486,4158,3761,3433,4685,3960,138,1220,500,2860,5,1,26446135,1062,11.00,0.25,12,0.83,365.00,16035.00,5500,20240510,-27.00,3640,20250409,10.30,4555,-11.86,20250422,3640,10.30,20250409,5500,-27.00,20240510,3640,10.30,20250409,0.57,Y,012700,500,137 억,,2001115,N,N,796,N,00,N +20250423,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-65,5,-1.59,787712453,192639,17.75,4125,4210,4000,5310,2865,4090,4089.06,7.57,0,13040,4883,4486,4158,3761,3433,4685,3960,138,1220,500,2860,5,1,26446135,1064,11.03,0.25,12,0.73,365.00,16035.00,5500,20240510,-26.82,3640,20250409,10.58,4555,-11.64,20250422,3640,10.58,20250409,5500,-26.82,20240510,3640,10.58,20250409,0.57,Y,012700,500,137 억,,2001115,N,N,796,N,00,N +20250423,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-65,5,-1.59,748561865,182887,16.85,4125,4210,4000,5310,2865,4090,4093.03,7.57,0,13650,4883,4486,4158,3761,3433,4685,3960,138,1220,500,2860,5,1,26446135,1064,11.03,0.25,12,0.69,365.00,16035.00,5500,20240510,-26.82,3640,20250409,10.58,4555,-11.64,20250422,3640,10.58,20250409,5500,-26.82,20240510,3640,10.58,20250409,0.57,Y,012700,500,137 억,,2001115,N,N,796,N,00,N +20250423,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-45,5,-1.10,693019270,169149,15.58,4125,4210,4000,5310,2865,4090,4097.09,7.57,0,13765,4883,4486,4158,3761,3433,4685,3960,138,1220,500,2860,5,1,26446135,1070,11.08,0.25,12,0.64,365.00,16035.00,5500,20240510,-26.45,3640,20250409,11.13,4555,-11.20,20250422,3640,11.13,20250409,5500,-26.45,20240510,3640,11.13,20250409,0.57,Y,012700,500,137 억,,2001115,N,N,796,N,00,N +20250423,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-35,5,-0.86,506758700,122779,11.31,4125,4210,4050,5310,2865,4090,4127.41,7.57,0,10770,4883,4486,4158,3761,3433,4685,3960,138,1220,500,2860,5,1,26446135,1072,11.11,0.25,12,0.46,365.00,16035.00,5500,20240510,-26.27,3640,20250409,11.40,4555,-10.98,20250422,3640,11.40,20250409,5500,-26.27,20240510,3640,11.40,20250409,0.57,Y,012700,500,137 억,,2001115,N,N,796,N,00,N +20250423,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,65,2,1.59,335633140,80879,7.45,4125,4210,4050,5310,2865,4090,4149.82,7.57,0,814,4883,4486,4158,3761,3433,4685,3960,138,1220,500,2860,5,1,26446135,1099,11.38,0.26,12,0.31,365.00,16035.00,5500,20240510,-24.45,3640,20250409,14.15,4555,-8.78,20250422,3640,14.15,20250409,5500,-24.45,20240510,3640,14.15,20250409,0.57,Y,012700,500,137 억,,2001115,N,N,796,N,00,N +20250423,090306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,0,3,0.00,27217075,6616,0.61,4125,4125,4090,5310,2865,4090,4113.83,7.57,0,-322,4883,4486,4158,3761,3433,4685,3960,138,1220,500,2860,5,1,26446135,1082,11.21,0.26,12,0.03,365.00,16035.00,5500,20240510,-25.64,3640,20250409,12.36,4555,-10.21,20250422,3640,12.36,20250409,5500,-25.64,20240510,3640,12.36,20250409,0.57,Y,012700,500,137 억,,2001115,N,N,796,N,00,N 20250422,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,255,2,6.65,4618148115,1083127,5632.19,3835,4555,3830,4985,2685,3835,4263.73,7.56,0,988,3955,3895,3825,3765,3695,3860,3730,138,1150,500,2680,5,1,26446135,1082,11.21,0.26,12,4.10,365.00,16035.00,5500,20240510,-25.64,3640,20250409,12.36,4555,-10.21,20250422,3640,12.36,20250409,5500,-25.64,20240510,3640,12.36,20250409,0.61,Y,012700,500,137 억,,2000155,N,N,796,N,00,N 20250422,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4072,237,2,6.18,4542399538,1064647,5536.10,3835,4555,3830,4985,2685,3835,4266.58,7.56,0,1471,3955,3895,3825,3765,3695,3860,3730,138,1150,500,2680,5,1,26446135,1077,11.16,0.25,12,4.03,365.00,16035.00,5500,20240510,-25.96,3640,20250409,11.87,4555,-10.60,20250422,3640,11.87,20250409,5500,-25.96,20240510,3640,11.87,20250409,0.61,Y,012700,500,137 억,,2000155,N,N,0,N,00,N 20250422,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,250,2,6.52,4404591411,1030812,5360.16,3835,4555,3830,4985,2685,3835,4272.93,7.56,0,-162,3955,3895,3825,3765,3695,3860,3730,138,1150,500,2680,5,1,26446135,1080,11.19,0.25,12,3.90,365.00,16035.00,5500,20240510,-25.73,3640,20250409,12.23,4555,-10.32,20250422,3640,12.23,20250409,5500,-25.73,20240510,3640,12.23,20250409,0.61,Y,012700,500,137 억,,2000155,N,N,0,N,00,N diff --git a/012750/price/prices-20250401.csv b/012750/price/prices-20250401.csv index 1186652d779d..60f976eca275 100644 --- a/012750/price/prices-20250401.csv +++ b/012750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63000,-300,5,-0.47,2108714750,33279,136.26,64200,64200,63000,82200,44400,63300,63364.73,56.14,0,-4692,64966,64132,63566,62732,62166,63850,62450,190,18900,500,48100,100,1,37999178,23939,13.55,1.32,12,0.09,4651.00,47801.00,66000,20241108,-4.55,53000,20240805,18.87,64700,-2.63,20250327,56200,12.10,20250102,66000,-4.55,20241108,53000,18.87,20240805,0.03,Y,012750,500,189 억,,21331727,N,N,5742,N,00,N +20250423,150303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63300,0,3,0.00,1742047000,27466,112.45,64200,64200,63000,82200,44400,63300,63425.58,56.14,0,-3995,64966,64132,63566,62732,62166,63850,62450,190,18900,500,48100,100,1,37999178,24053,13.61,1.32,12,0.07,4651.00,47801.00,66000,20241108,-4.09,53000,20240805,19.43,64700,-2.16,20250327,56200,12.63,20250102,66000,-4.09,20241108,53000,19.43,20240805,0.03,Y,012750,500,189 억,,21331727,N,N,5595,N,00,N +20250423,140303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63200,-100,5,-0.16,1262763550,19897,81.46,64200,64200,63000,82200,44400,63300,63465.02,56.14,0,-2132,64966,64132,63566,62732,62166,63850,62450,190,18900,500,48100,100,1,37999178,24015,13.59,1.32,12,0.05,4651.00,47801.00,66000,20241108,-4.24,53000,20240805,19.25,64700,-2.32,20250327,56200,12.46,20250102,66000,-4.24,20241108,53000,19.25,20240805,0.03,Y,012750,500,189 억,,21331727,N,N,5595,N,00,N +20250423,130302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63500,200,2,0.32,949037350,14950,61.21,64200,64200,63000,82200,44400,63300,63480.76,56.14,0,-718,64966,64132,63566,62732,62166,63850,62450,190,18900,500,48100,100,1,37999178,24129,13.65,1.33,12,0.04,4651.00,47801.00,66000,20241108,-3.79,53000,20240805,19.81,64700,-1.85,20250327,56200,12.99,20250102,66000,-3.79,20241108,53000,19.81,20240805,0.03,Y,012750,500,189 억,,21331727,N,N,5595,N,00,N +20250423,120303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63500,200,2,0.32,785903750,12383,50.70,64200,64200,63000,82200,44400,63300,63466.34,56.14,0,-482,64966,64132,63566,62732,62166,63850,62450,190,18900,500,48100,100,1,37999178,24129,13.65,1.33,12,0.03,4651.00,47801.00,66000,20241108,-3.79,53000,20240805,19.81,64700,-1.85,20250327,56200,12.99,20250102,66000,-3.79,20241108,53000,19.81,20240805,0.03,Y,012750,500,189 억,,21331727,N,N,5595,N,00,N +20250423,110303,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63400,100,2,0.16,477105150,7523,30.80,64200,64200,63000,82200,44400,63300,63419.53,56.14,0,-437,64966,64132,63566,62732,62166,63850,62450,190,18900,500,48100,100,1,37999178,24091,13.63,1.33,12,0.02,4651.00,47801.00,66000,20241108,-3.94,53000,20240805,19.62,64700,-2.01,20250327,56200,12.81,20250102,66000,-3.94,20241108,53000,19.62,20240805,0.03,Y,012750,500,189 억,,21331727,N,N,5595,N,00,N +20250423,100304,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63400,100,2,0.16,326030250,5141,21.05,64200,64200,63000,82200,44400,63300,63417.67,56.14,0,-463,64966,64132,63566,62732,62166,63850,62450,190,18900,500,48100,100,1,37999178,24091,13.63,1.33,12,0.01,4651.00,47801.00,66000,20241108,-3.94,53000,20240805,19.62,64700,-2.01,20250327,56200,12.81,20250102,66000,-3.94,20241108,53000,19.62,20240805,0.03,Y,012750,500,189 억,,21331727,N,N,5595,N,00,N +20250423,090306,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63700,400,2,0.63,39601800,619,2.53,64200,64200,63500,82200,44400,63300,63977.06,56.14,0,-122,64966,64132,63566,62732,62166,63850,62450,190,18900,500,48100,100,1,37999178,24205,13.70,1.33,12,0.00,4651.00,47801.00,66000,20241108,-3.48,53000,20240805,20.19,64700,-1.55,20250327,56200,13.35,20250102,66000,-3.48,20241108,53000,20.19,20240805,0.03,Y,012750,500,189 억,,21331727,N,N,5595,N,00,N 20250422,160257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63300,-600,5,-0.94,1547335600,24424,215.91,64400,64400,63000,83000,44800,63900,63353.08,56.13,0,-6745,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24053,13.61,1.32,12,0.06,4651.00,47801.00,66000,20241108,-4.09,53000,20240805,19.43,64700,-2.16,20250327,56200,12.63,20250102,66000,-4.09,20241108,53000,19.43,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,5595,N,00,N 20250422,150302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63300,-600,5,-0.94,1266508700,19990,176.71,64400,64400,63000,83000,44800,63900,63357.11,56.13,0,-5689,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24053,13.61,1.32,12,0.05,4651.00,47801.00,66000,20241108,-4.09,53000,20240805,19.43,64700,-2.16,20250327,56200,12.63,20250102,66000,-4.09,20241108,53000,19.43,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N 20250422,140302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63500,-400,5,-0.63,923971600,14575,128.85,64400,64400,63100,83000,44800,63900,63394.28,56.13,0,-2846,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24129,13.65,1.33,12,0.04,4651.00,47801.00,66000,20241108,-3.79,53000,20240805,19.81,64700,-1.85,20250327,56200,12.99,20250102,66000,-3.79,20241108,53000,19.81,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N diff --git a/012790/price/prices-20250401.csv b/012790/price/prices-20250401.csv index 8574b3f031d7..481de7ad3678 100644 --- a/012790/price/prices-20250401.csv +++ b/012790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,229417110,35261,126.01,6500,6550,6460,8450,4550,6500,6506.26,3.50,0,-2617,6580,6540,6480,6440,6380,6560,6460,60,1950,500,4680,10,1,11986415,779,5.45,0.53,12,0.29,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6050,7.44,20250409,8430,-22.89,20240627,5920,9.80,20241209,3.35,Y,012790,500,59 억,,420032,N,N,466,N,00,N +20250423,150304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,217089770,33358,119.21,6500,6550,6460,8450,4550,6500,6507.88,3.50,0,-3024,6580,6540,6480,6440,6380,6560,6460,60,1950,500,4680,10,1,11986415,778,5.44,0.53,12,0.28,1193.00,12336.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6050,7.27,20250409,8430,-23.01,20240627,5920,9.63,20241209,3.35,Y,012790,500,59 억,,420032,N,N,3,N,00,N +20250423,140304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,188540750,28960,103.49,6500,6550,6460,8450,4550,6500,6510.39,3.50,0,-5197,6580,6540,6480,6440,6380,6560,6460,60,1950,500,4680,10,1,11986415,778,5.44,0.53,12,0.24,1193.00,12336.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6050,7.27,20250409,8430,-23.01,20240627,5920,9.63,20241209,3.35,Y,012790,500,59 억,,420032,N,N,3,N,00,N +20250423,130303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,184308460,28308,101.16,6500,6550,6460,8450,4550,6500,6510.83,3.50,0,-5482,6580,6540,6480,6440,6380,6560,6460,60,1950,500,4680,10,1,11986415,778,5.44,0.53,12,0.24,1193.00,12336.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6050,7.27,20250409,8430,-23.01,20240627,5920,9.63,20241209,3.35,Y,012790,500,59 억,,420032,N,N,3,N,00,N +20250423,120304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,165624950,25435,90.89,6500,6550,6460,8450,4550,6500,6511.69,3.50,0,-5262,6580,6540,6480,6440,6380,6560,6460,60,1950,500,4680,10,1,11986415,782,5.47,0.53,12,0.21,1193.00,12336.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6050,7.77,20250409,8430,-22.66,20240627,5920,10.14,20241209,3.35,Y,012790,500,59 억,,420032,N,N,3,N,00,N +20250423,110304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,30,2,0.46,138878790,21328,76.22,6500,6550,6460,8450,4550,6500,6511.57,3.50,0,-4624,6580,6540,6480,6440,6380,6560,6460,60,1950,500,4680,10,1,11986415,783,5.47,0.53,12,0.18,1193.00,12336.00,8430,20240627,-22.54,5920,20241209,10.30,7850,-16.82,20250117,6050,7.93,20250409,8430,-22.54,20240627,5920,10.30,20241209,3.35,Y,012790,500,59 억,,420032,N,N,3,N,00,N +20250423,100304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,122766040,18858,67.39,6500,6550,6460,8450,4550,6500,6510.02,3.50,0,-3816,6580,6540,6480,6440,6380,6560,6460,60,1950,500,4680,10,1,11986415,782,5.47,0.53,12,0.16,1193.00,12336.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6050,7.77,20250409,8430,-22.66,20240627,5920,10.14,20241209,3.35,Y,012790,500,59 억,,420032,N,N,3,N,00,N +20250423,090306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,1677000,258,0.92,6500,6500,6500,8450,4550,6500,6500.00,3.50,0,0,6580,6540,6480,6440,6380,6560,6460,60,1950,500,4680,10,1,11986415,779,5.45,0.53,12,0.00,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6050,7.44,20250409,8430,-22.89,20240627,5920,9.80,20241209,3.35,Y,012790,500,59 억,,420032,N,N,3,N,00,N 20250422,160258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,30,2,0.46,180943270,27939,114.08,6420,6520,6420,8410,4530,6470,6476.33,3.45,0,6081,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,779,5.45,0.53,12,0.23,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6050,7.44,20250409,8430,-22.89,20240627,5920,9.80,20241209,3.30,Y,012790,500,59 억,,413951,N,N,3,N,00,N 20250422,150302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,10,2,0.15,166893440,25773,105.24,6420,6520,6420,8410,4530,6470,6475.51,3.45,0,6471,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,777,5.43,0.53,12,0.22,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N 20250422,140302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,10,2,0.15,144238870,22268,90.93,6420,6520,6420,8410,4530,6470,6477.41,3.45,0,5416,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,777,5.43,0.53,12,0.19,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N diff --git a/012800/price/prices-20250401.csv b/012800/price/prices-20250401.csv index 97c2bce2edc1..b4cc881c3aee 100644 --- a/012800/price/prices-20250401.csv +++ b/012800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1361,47,2,3.58,921765257,683312,153.00,1324,1365,1324,1708,920,1314,1348.97,4.00,0,246753,1340,1326,1318,1304,1296,1323,1301,456,394,500,940,1,1,91140499,1240,28.35,0.43,12,0.75,48.00,3187.00,2320,20240521,-41.34,1090,20241115,24.86,1630,-16.50,20250326,1223,11.28,20250102,2320,-41.34,20240521,1090,24.86,20241115,1.45,Y,012800,500,455 억,,3649335,N,N,235,N,00,N +20250423,150304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1361,47,2,3.58,887384531,658051,147.35,1324,1365,1324,1708,920,1314,1348.50,4.00,0,238293,1340,1326,1318,1304,1296,1323,1301,456,394,500,940,1,1,91140499,1240,28.35,0.43,12,0.72,48.00,3187.00,2320,20240521,-41.34,1090,20241115,24.86,1630,-16.50,20250326,1223,11.28,20250102,2320,-41.34,20240521,1090,24.86,20241115,1.45,Y,012800,500,455 억,,3649335,N,N,59,N,00,N +20250423,140304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1360,46,2,3.50,784297013,582357,130.40,1324,1362,1324,1708,920,1314,1346.76,4.00,0,209343,1340,1326,1318,1304,1296,1323,1301,456,394,500,940,1,1,91140499,1240,28.33,0.43,12,0.64,48.00,3187.00,2320,20240521,-41.38,1090,20241115,24.77,1630,-16.56,20250326,1223,11.20,20250102,2320,-41.38,20240521,1090,24.77,20241115,1.45,Y,012800,500,455 억,,3649335,N,N,59,N,00,N +20250423,130303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1359,45,2,3.42,730371561,542610,121.50,1324,1362,1324,1708,920,1314,1346.03,4.00,0,193319,1340,1326,1318,1304,1296,1323,1301,456,394,500,940,1,1,91140499,1239,28.31,0.43,12,0.60,48.00,3187.00,2320,20240521,-41.42,1090,20241115,24.68,1630,-16.63,20250326,1223,11.12,20250102,2320,-41.42,20240521,1090,24.68,20241115,1.45,Y,012800,500,455 억,,3649335,N,N,59,N,00,N +20250423,120304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1356,42,2,3.20,579496615,431432,96.60,1324,1358,1324,1708,920,1314,1343.19,4.00,0,164886,1340,1326,1318,1304,1296,1323,1301,456,394,500,940,1,1,91140499,1236,28.25,0.43,12,0.47,48.00,3187.00,2320,20240521,-41.55,1090,20241115,24.40,1630,-16.81,20250326,1223,10.87,20250102,2320,-41.55,20240521,1090,24.40,20241115,1.45,Y,012800,500,455 억,,3649335,N,N,59,N,00,N +20250423,110304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1344,30,2,2.28,410310054,306195,68.56,1324,1350,1324,1708,920,1314,1340.03,4.00,0,118037,1340,1326,1318,1304,1296,1323,1301,456,394,500,940,1,1,91140499,1225,28.00,0.42,12,0.34,48.00,3187.00,2320,20240521,-42.07,1090,20241115,23.30,1630,-17.55,20250326,1223,9.89,20250102,2320,-42.07,20240521,1090,23.30,20241115,1.45,Y,012800,500,455 억,,3649335,N,N,59,N,00,N +20250423,100304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1343,29,2,2.21,330628889,246792,55.26,1324,1350,1324,1708,920,1314,1339.71,4.00,0,97966,1340,1326,1318,1304,1296,1323,1301,456,394,500,940,1,1,91140499,1224,27.98,0.42,12,0.27,48.00,3187.00,2320,20240521,-42.11,1090,20241115,23.21,1630,-17.61,20250326,1223,9.81,20250102,2320,-42.11,20240521,1090,23.21,20241115,1.45,Y,012800,500,455 억,,3649335,N,N,59,N,00,N +20250423,090307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1331,17,2,1.29,55321658,41597,9.31,1324,1336,1324,1708,920,1314,1329.94,4.00,0,25442,1340,1326,1318,1304,1296,1323,1301,456,394,500,940,1,1,91140499,1213,27.73,0.42,12,0.05,48.00,3187.00,2320,20240521,-42.63,1090,20241115,22.11,1630,-18.34,20250326,1223,8.83,20250102,2320,-42.63,20240521,1090,22.11,20241115,1.45,Y,012800,500,455 억,,3649335,N,N,59,N,00,N 20250422,160258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1314,-9,5,-0.68,587701361,446205,74.87,1332,1332,1310,1719,927,1323,1317.11,4.03,0,-25085,1357,1340,1328,1311,1299,1334,1305,456,396,500,950,1,1,91140499,1198,27.38,0.41,12,0.49,48.00,3187.00,2320,20240521,-43.36,1090,20241115,20.55,1630,-19.39,20250326,1223,7.44,20250102,2320,-43.36,20240521,1090,20.55,20241115,1.43,Y,012800,500,455 억,,3676026,N,N,59,N,00,N 20250422,150303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1316,-7,5,-0.53,575407671,436848,73.30,1332,1332,1310,1719,927,1323,1317.18,4.03,0,-24268,1357,1340,1328,1311,1299,1334,1305,456,396,500,950,1,1,91140499,1199,27.42,0.41,12,0.48,48.00,3187.00,2320,20240521,-43.28,1090,20241115,20.73,1630,-19.26,20250326,1223,7.60,20250102,2320,-43.28,20240521,1090,20.73,20241115,1.43,Y,012800,500,455 억,,3676026,N,N,12,N,00,N 20250422,140302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1314,-9,5,-0.68,496091245,376466,63.16,1332,1332,1310,1719,927,1323,1317.76,4.03,0,-10110,1357,1340,1328,1311,1299,1334,1305,456,396,500,950,1,1,91140499,1198,27.38,0.41,12,0.41,48.00,3187.00,2320,20240521,-43.36,1090,20241115,20.55,1630,-19.39,20250326,1223,7.44,20250102,2320,-43.36,20240521,1090,20.55,20241115,1.43,Y,012800,500,455 억,,3676026,N,N,12,N,00,N diff --git a/012860/price/prices-20250401.csv b/012860/price/prices-20250401.csv index d061d5c9d354..d619c502dc8a 100644 --- a/012860/price/prices-20250401.csv +++ b/012860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1529,15,2,0.99,140463166,92235,98.57,1510,1533,1508,1968,1060,1514,1522.87,2.48,0,25574,1536,1524,1508,1496,1480,1531,1503,366,454,500,1090,1,1,73233457,1120,7.08,0.50,12,0.13,216.00,3028.00,2445,20240521,-37.46,1272,20241210,20.20,1797,-14.91,20250227,1341,14.02,20250409,2445,-37.46,20240521,1272,20.20,20241210,1.13,Y,012860,500,366 억,,1815585,N,N,1,N,00,N +20250423,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1528,14,2,0.92,133044396,87381,93.38,1510,1533,1508,1968,1060,1514,1522.58,2.48,0,24595,1536,1524,1508,1496,1480,1531,1503,366,454,500,1090,1,1,73233457,1119,7.07,0.50,12,0.12,216.00,3028.00,2445,20240521,-37.51,1272,20241210,20.13,1797,-14.97,20250227,1341,13.94,20250409,2445,-37.51,20240521,1272,20.13,20241210,1.13,Y,012860,500,366 억,,1815585,N,N,2101,N,00,N +20250423,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1526,12,2,0.79,117335674,77079,82.37,1510,1533,1508,1968,1060,1514,1522.28,2.48,0,22726,1536,1524,1508,1496,1480,1531,1503,366,454,500,1090,1,1,73233457,1118,7.06,0.50,12,0.11,216.00,3028.00,2445,20240521,-37.59,1272,20241210,19.97,1797,-15.08,20250227,1341,13.80,20250409,2445,-37.59,20240521,1272,19.97,20241210,1.13,Y,012860,500,366 억,,1815585,N,N,2101,N,00,N +20250423,130303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1528,14,2,0.92,104827366,68883,73.62,1510,1533,1508,1968,1060,1514,1521.82,2.48,0,19877,1536,1524,1508,1496,1480,1531,1503,366,454,500,1090,1,1,73233457,1119,7.07,0.50,12,0.09,216.00,3028.00,2445,20240521,-37.51,1272,20241210,20.13,1797,-14.97,20250227,1341,13.94,20250409,2445,-37.51,20240521,1272,20.13,20241210,1.13,Y,012860,500,366 억,,1815585,N,N,2101,N,00,N +20250423,120304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1531,17,2,1.12,89963770,59152,63.22,1510,1533,1508,1968,1060,1514,1520.89,2.48,0,16408,1536,1524,1508,1496,1480,1531,1503,366,454,500,1090,1,1,73233457,1121,7.09,0.51,12,0.08,216.00,3028.00,2445,20240521,-37.38,1272,20241210,20.36,1797,-14.80,20250227,1341,14.17,20250409,2445,-37.38,20240521,1272,20.36,20241210,1.13,Y,012860,500,366 억,,1815585,N,N,2101,N,00,N +20250423,110304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,8,2,0.53,59452321,39172,41.86,1510,1524,1508,1968,1060,1514,1517.72,2.48,0,13802,1536,1524,1508,1496,1480,1531,1503,366,454,500,1090,1,1,73233457,1115,7.05,0.50,12,0.05,216.00,3028.00,2445,20240521,-37.75,1272,20241210,19.65,1797,-15.30,20250227,1341,13.50,20250409,2445,-37.75,20240521,1272,19.65,20241210,1.13,Y,012860,500,366 억,,1815585,N,N,2101,N,00,N +20250423,100305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,5,2,0.33,35193478,23211,24.81,1510,1524,1508,1968,1060,1514,1516.24,2.48,0,6724,1536,1524,1508,1496,1480,1531,1503,366,454,500,1090,1,1,73233457,1112,7.03,0.50,12,0.03,216.00,3028.00,2445,20240521,-37.87,1272,20241210,19.42,1797,-15.47,20250227,1341,13.27,20250409,2445,-37.87,20240521,1272,19.42,20241210,1.13,Y,012860,500,366 억,,1815585,N,N,2101,N,00,N +20250423,090307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,8,2,0.53,5536942,3657,3.91,1510,1524,1510,1968,1060,1514,1514.07,2.48,0,-546,1536,1524,1508,1496,1480,1531,1503,366,454,500,1090,1,1,73233457,1115,7.05,0.50,12,0.00,216.00,3028.00,2445,20240521,-37.75,1272,20241210,19.65,1797,-15.30,20250227,1341,13.50,20250409,2445,-37.75,20240521,1272,19.65,20241210,1.13,Y,012860,500,366 억,,1815585,N,N,2101,N,00,N 20250422,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1514,10,2,0.66,141235976,93455,74.36,1492,1520,1492,1955,1053,1504,1511.27,2.46,0,12692,1547,1525,1503,1481,1459,1536,1492,366,451,500,1080,1,1,73233457,1109,7.01,0.50,12,0.13,216.00,3028.00,2445,20240521,-38.08,1272,20241210,19.03,1797,-15.75,20250227,1341,12.90,20250409,2445,-38.08,20240521,1272,19.03,20241210,1.13,Y,012860,500,366 억,,1802548,N,N,2101,N,00,N 20250422,150303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,11,2,0.73,137162484,90764,72.22,1492,1520,1492,1955,1053,1504,1511.20,2.46,0,12446,1547,1525,1503,1481,1459,1536,1492,366,451,500,1080,1,1,73233457,1109,7.01,0.50,12,0.12,216.00,3028.00,2445,20240521,-38.04,1272,20241210,19.10,1797,-15.69,20250227,1341,12.98,20250409,2445,-38.04,20240521,1272,19.10,20241210,1.13,Y,012860,500,366 억,,1802548,N,N,151,N,00,N 20250422,140303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1512,8,2,0.53,129986327,86020,68.44,1492,1520,1492,1955,1053,1504,1511.12,2.46,0,12449,1547,1525,1503,1481,1459,1536,1492,366,451,500,1080,1,1,73233457,1107,7.00,0.50,12,0.12,216.00,3028.00,2445,20240521,-38.16,1272,20241210,18.87,1797,-15.86,20250227,1341,12.75,20250409,2445,-38.16,20240521,1272,18.87,20241210,1.13,Y,012860,500,366 억,,1802548,N,N,151,N,00,N diff --git a/013000/price/prices-20250401.csv b/013000/price/prices-20250401.csv index 9dcc75e973be..684db9cd1d95 100644 --- a/013000/price/prices-20250401.csv +++ b/013000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1427,-3,5,-0.21,247258532,175546,66.52,1431,1450,1383,1859,1001,1430,1408.29,2.36,0,24582,1493,1461,1432,1400,1371,1447,1386,144,429,500,1000,1,1,28705031,410,11.79,0.79,12,0.61,121.00,1806.00,1900,20241216,-24.89,1105,20240806,29.14,1758,-18.83,20250407,1144,24.74,20250311,1900,-24.89,20241216,1105,29.14,20240806,0.48,Y,013000,500,143 억,,677296,N,N,33,N,00,N +20250423,150305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1425,-5,5,-0.35,229577223,163159,61.82,1431,1450,1383,1859,1001,1430,1407.08,2.36,0,23134,1493,1461,1432,1400,1371,1447,1386,144,429,500,1000,1,1,28705031,409,11.78,0.79,12,0.57,121.00,1806.00,1900,20241216,-25.00,1105,20240806,28.96,1758,-18.94,20250407,1144,24.56,20250311,1900,-25.00,20241216,1105,28.96,20240806,0.48,Y,013000,500,143 억,,677296,N,N,13,N,00,N +20250423,140304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1427,-3,5,-0.21,224134065,159336,60.37,1431,1450,1383,1859,1001,1430,1406.68,2.36,0,22701,1493,1461,1432,1400,1371,1447,1386,144,429,500,1000,1,1,28705031,410,11.79,0.79,12,0.56,121.00,1806.00,1900,20241216,-24.89,1105,20240806,29.14,1758,-18.83,20250407,1144,24.74,20250311,1900,-24.89,20241216,1105,29.14,20240806,0.48,Y,013000,500,143 억,,677296,N,N,13,N,00,N +20250423,130304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1424,-6,5,-0.42,196313601,139846,52.99,1431,1450,1383,1859,1001,1430,1403.78,2.36,0,23723,1493,1461,1432,1400,1371,1447,1386,144,429,500,1000,1,1,28705031,409,11.77,0.79,12,0.49,121.00,1806.00,1900,20241216,-25.05,1105,20240806,28.87,1758,-19.00,20250407,1144,24.48,20250311,1900,-25.05,20241216,1105,28.87,20240806,0.48,Y,013000,500,143 억,,677296,N,N,13,N,00,N +20250423,120304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1408,-22,5,-1.54,172636731,123091,46.64,1431,1450,1383,1859,1001,1430,1402.51,2.36,0,27766,1493,1461,1432,1400,1371,1447,1386,144,429,500,1000,1,1,28705031,404,11.64,0.78,12,0.43,121.00,1806.00,1900,20241216,-25.89,1105,20240806,27.42,1758,-19.91,20250407,1144,23.08,20250311,1900,-25.89,20241216,1105,27.42,20240806,0.48,Y,013000,500,143 억,,677296,N,N,13,N,00,N +20250423,110305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1409,-21,5,-1.47,151657827,108149,40.98,1431,1450,1383,1859,1001,1430,1402.30,2.36,0,26960,1493,1461,1432,1400,1371,1447,1386,144,429,500,1000,1,1,28705031,404,11.64,0.78,12,0.38,121.00,1806.00,1900,20241216,-25.84,1105,20240806,27.51,1758,-19.85,20250407,1144,23.16,20250311,1900,-25.84,20241216,1105,27.51,20240806,0.48,Y,013000,500,143 억,,677296,N,N,13,N,00,N +20250423,100305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1389,-41,5,-2.87,102949383,73105,27.70,1431,1450,1383,1859,1001,1430,1408.24,2.36,0,19537,1493,1461,1432,1400,1371,1447,1386,144,429,500,1000,1,1,28705031,399,11.48,0.77,12,0.25,121.00,1806.00,1900,20241216,-26.89,1105,20240806,25.70,1758,-20.99,20250407,1144,21.42,20250311,1900,-26.89,20241216,1105,25.70,20240806,0.48,Y,013000,500,143 억,,677296,N,N,13,N,00,N +20250423,090307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1449,19,2,1.33,2086514,1456,0.55,1431,1450,1431,1859,1001,1430,1433.05,2.36,0,393,1493,1461,1432,1400,1371,1447,1386,144,429,500,1000,1,1,28705031,416,11.98,0.80,12,0.01,121.00,1806.00,1900,20241216,-23.74,1105,20240806,31.13,1758,-17.58,20250407,1144,26.66,20250311,1900,-23.74,20241216,1105,31.13,20240806,0.48,Y,013000,500,143 억,,677296,N,N,13,N,00,N 20250422,160258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1430,-28,5,-1.92,375605677,262101,38.77,1445,1464,1403,1895,1021,1458,1433.06,2.38,0,-6350,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,410,11.82,0.79,12,0.91,121.00,1806.00,1900,20241216,-24.74,1105,20240806,29.41,1758,-18.66,20250407,1144,25.00,20250311,1900,-24.74,20241216,1105,29.41,20240806,0.47,Y,013000,500,143 억,,683646,N,N,13,N,00,N 20250422,150303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1436,-22,5,-1.51,360490220,251563,37.21,1445,1464,1403,1895,1021,1458,1433.00,2.38,0,-5524,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,412,11.87,0.80,12,0.88,121.00,1806.00,1900,20241216,-24.42,1105,20240806,29.95,1758,-18.32,20250407,1144,25.52,20250311,1900,-24.42,20241216,1105,29.95,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N 20250422,140303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1427,-31,5,-2.13,329008199,229641,33.97,1445,1464,1403,1895,1021,1458,1432.71,2.38,0,-3594,1541,1499,1465,1423,1389,1482,1406,144,437,500,1020,1,1,28705031,410,11.79,0.79,12,0.80,121.00,1806.00,1900,20241216,-24.89,1105,20240806,29.14,1758,-18.83,20250407,1144,24.74,20250311,1900,-24.89,20241216,1105,29.14,20240806,0.47,Y,013000,500,143 억,,683646,N,N,7,N,00,N diff --git a/013030/price/prices-20250401.csv b/013030/price/prices-20250401.csv index bf42b939262f..0183f719bf15 100644 --- a/013030/price/prices-20250401.csv +++ b/013030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28100,150,2,0.54,1440489075,51120,135.16,28200,28300,27950,36300,19600,27950,28178.58,26.42,0,4813,28450,28200,27900,27650,27350,28325,27775,68,8350,500,20680,50,1,12295442,3455,7.56,0.80,12,0.42,3718.00,35110.00,32450,20250122,-13.41,22400,20241031,25.45,32450,-13.41,20250122,24700,13.77,20250109,32450,-13.41,20250122,22400,25.45,20241031,0.56,Y,013030,500,68 억,,3248435,N,N,18,N,00,N +20250423,150305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28300,350,2,1.25,1222801425,43395,114.73,28200,28300,27950,36300,19600,27950,28178.39,26.42,0,7161,28450,28200,27900,27650,27350,28325,27775,68,8350,500,20680,50,1,12295442,3480,7.61,0.81,12,0.35,3718.00,35110.00,32450,20250122,-12.79,22400,20241031,26.34,32450,-12.79,20250122,24700,14.57,20250109,32450,-12.79,20250122,22400,26.34,20241031,0.56,Y,013030,500,68 억,,3248435,N,N,952,N,00,N +20250423,140305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28200,250,2,0.89,841226250,29888,79.02,28200,28300,27950,36300,19600,27950,28145.95,26.42,0,6934,28450,28200,27900,27650,27350,28325,27775,68,8350,500,20680,50,1,12295442,3467,7.58,0.80,12,0.24,3718.00,35110.00,32450,20250122,-13.10,22400,20241031,25.89,32450,-13.10,20250122,24700,14.17,20250109,32450,-13.10,20250122,22400,25.89,20241031,0.56,Y,013030,500,68 억,,3248435,N,N,952,N,00,N +20250423,130304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28200,250,2,0.89,680913600,24195,63.97,28200,28300,27950,36300,19600,27950,28142.74,26.42,0,5133,28450,28200,27900,27650,27350,28325,27775,68,8350,500,20680,50,1,12295442,3467,7.58,0.80,12,0.20,3718.00,35110.00,32450,20250122,-13.10,22400,20241031,25.89,32450,-13.10,20250122,24700,14.17,20250109,32450,-13.10,20250122,22400,25.89,20241031,0.56,Y,013030,500,68 억,,3248435,N,N,952,N,00,N +20250423,120305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28200,250,2,0.89,588806250,20928,55.33,28200,28300,27950,36300,19600,27950,28134.86,26.42,0,3131,28450,28200,27900,27650,27350,28325,27775,68,8350,500,20680,50,1,12295442,3467,7.58,0.80,12,0.17,3718.00,35110.00,32450,20250122,-13.10,22400,20241031,25.89,32450,-13.10,20250122,24700,14.17,20250109,32450,-13.10,20250122,22400,25.89,20241031,0.56,Y,013030,500,68 억,,3248435,N,N,952,N,00,N +20250423,110305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28150,200,2,0.72,412677850,14685,38.83,28200,28250,27950,36300,19600,27950,28102.00,26.42,0,680,28450,28200,27900,27650,27350,28325,27775,68,8350,500,20680,50,1,12295442,3461,7.57,0.80,12,0.12,3718.00,35110.00,32450,20250122,-13.25,22400,20241031,25.67,32450,-13.25,20250122,24700,13.97,20250109,32450,-13.25,20250122,22400,25.67,20241031,0.56,Y,013030,500,68 억,,3248435,N,N,952,N,00,N +20250423,100305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28050,100,2,0.36,293346050,10441,27.61,28200,28250,27950,36300,19600,27950,28095.59,26.42,0,-606,28450,28200,27900,27650,27350,28325,27775,68,8350,500,20680,50,1,12295442,3449,7.54,0.80,12,0.08,3718.00,35110.00,32450,20250122,-13.56,22400,20241031,25.22,32450,-13.56,20250122,24700,13.56,20250109,32450,-13.56,20250122,22400,25.22,20241031,0.56,Y,013030,500,68 억,,3248435,N,N,952,N,00,N +20250423,090307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28000,50,2,0.18,18643350,664,1.76,28200,28200,28000,36300,19600,27950,28077.33,26.42,0,-378,28450,28200,27900,27650,27350,28325,27775,68,8350,500,20680,50,1,12295442,3443,7.53,0.80,12,0.01,3718.00,35110.00,32450,20250122,-13.71,22400,20241031,25.00,32450,-13.71,20250122,24700,13.36,20250109,32450,-13.71,20250122,22400,25.00,20241031,0.56,Y,013030,500,68 억,,3248435,N,N,952,N,00,N 20250422,160259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27950,0,3,0.00,1055531150,37712,99.42,27600,28150,27600,36300,19600,27950,27989.26,26.36,0,7023,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3437,7.52,0.80,12,0.31,3718.00,35110.00,32450,20250122,-13.87,22400,20241031,24.78,32450,-13.87,20250122,24700,13.16,20250109,32450,-13.87,20250122,22400,24.78,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,952,N,00,N 20250422,150303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28000,50,2,0.18,935835200,33437,88.15,27600,28150,27600,36300,19600,27950,27988.01,26.36,0,6821,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3443,7.53,0.80,12,0.27,3718.00,35110.00,32450,20250122,-13.71,22400,20241031,25.00,32450,-13.71,20250122,24700,13.36,20250109,32450,-13.71,20250122,22400,25.00,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N 20250422,140303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28050,100,2,0.36,789045600,28198,74.34,27600,28150,27600,36300,19600,27950,27982.32,26.36,0,6252,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3449,7.54,0.80,12,0.23,3718.00,35110.00,32450,20250122,-13.56,22400,20241031,25.22,32450,-13.56,20250122,24700,13.56,20250109,32450,-13.56,20250122,22400,25.22,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N diff --git a/013120/price/prices-20250401.csv b/013120/price/prices-20250401.csv index 4557f91ff82f..48ce679c1dc4 100644 --- a/013120/price/prices-20250401.csv +++ b/013120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160300,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,5,2,0.22,134286840,58482,92.54,2320,2320,2280,2990,1610,2300,2296.21,3.08,0,-3237,2396,2347,2321,2272,2246,2335,2260,454,690,500,1700,5,1,90808100,2093,11.41,0.20,12,0.06,202.00,11515.00,2905,20240718,-20.65,2150,20250407,7.21,2440,-5.53,20250227,2150,7.21,20250407,2905,-20.65,20240718,2150,7.21,20250407,0.32,Y,013120,500,454 억,,2801217,N,N,1169,N,00,N +20250423,150305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,5,2,0.22,132272540,57608,91.15,2320,2320,2280,2990,1610,2300,2296.08,3.08,0,-3223,2396,2347,2321,2272,2246,2335,2260,454,690,500,1700,5,1,90808100,2093,11.41,0.20,12,0.06,202.00,11515.00,2905,20240718,-20.65,2150,20250407,7.21,2440,-5.53,20250227,2150,7.21,20250407,2905,-20.65,20240718,2150,7.21,20250407,0.32,Y,013120,500,454 억,,2801217,N,N,846,N,00,N +20250423,140305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,5,2,0.22,116511225,50756,80.31,2320,2320,2280,2990,1610,2300,2295.52,3.08,0,-3645,2396,2347,2321,2272,2246,2335,2260,454,690,500,1700,5,1,90808100,2093,11.41,0.20,12,0.06,202.00,11515.00,2905,20240718,-20.65,2150,20250407,7.21,2440,-5.53,20250227,2150,7.21,20250407,2905,-20.65,20240718,2150,7.21,20250407,0.32,Y,013120,500,454 억,,2801217,N,N,846,N,00,N +20250423,130304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2290,-10,5,-0.43,108958510,47470,75.11,2320,2320,2280,2990,1610,2300,2295.31,3.08,0,-3067,2396,2347,2321,2272,2246,2335,2260,454,690,500,1700,5,1,90808100,2080,11.34,0.20,12,0.05,202.00,11515.00,2905,20240718,-21.17,2150,20250407,6.51,2440,-6.15,20250227,2150,6.51,20250407,2905,-21.17,20240718,2150,6.51,20250407,0.32,Y,013120,500,454 억,,2801217,N,N,846,N,00,N +20250423,120305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2290,-10,5,-0.43,100801480,43904,69.47,2320,2320,2280,2990,1610,2300,2295.95,3.08,0,-1200,2396,2347,2321,2272,2246,2335,2260,454,690,500,1700,5,1,90808100,2080,11.34,0.20,12,0.05,202.00,11515.00,2905,20240718,-21.17,2150,20250407,6.51,2440,-6.15,20250227,2150,6.51,20250407,2905,-21.17,20240718,2150,6.51,20250407,0.32,Y,013120,500,454 억,,2801217,N,N,846,N,00,N +20250423,110305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2290,-10,5,-0.43,78842855,34291,54.26,2320,2320,2280,2990,1610,2300,2299.23,3.08,0,138,2396,2347,2321,2272,2246,2335,2260,454,690,500,1700,5,1,90808100,2080,11.34,0.20,12,0.04,202.00,11515.00,2905,20240718,-21.17,2150,20250407,6.51,2440,-6.15,20250227,2150,6.51,20250407,2905,-21.17,20240718,2150,6.51,20250407,0.32,Y,013120,500,454 억,,2801217,N,N,846,N,00,N +20250423,100306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2315,15,2,0.65,10362455,4490,7.10,2320,2320,2300,2990,1610,2300,2307.90,3.08,0,-314,2396,2347,2321,2272,2246,2335,2260,454,690,500,1700,5,1,90808100,2102,11.46,0.20,12,0.00,202.00,11515.00,2905,20240718,-20.31,2150,20250407,7.67,2440,-5.12,20250227,2150,7.67,20250407,2905,-20.31,20240718,2150,7.67,20250407,0.32,Y,013120,500,454 억,,2801217,N,N,846,N,00,N +20250423,090308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,20,2,0.87,148480,64,0.10,2320,2320,2320,2990,1610,2300,2320.00,3.08,0,0,2396,2347,2321,2272,2246,2335,2260,454,690,500,1700,5,1,90808100,2107,11.49,0.20,12,0.00,202.00,11515.00,2905,20240718,-20.14,2150,20250407,7.91,2440,-4.92,20250227,2150,7.91,20250407,2905,-20.14,20240718,2150,7.91,20250407,0.32,Y,013120,500,454 억,,2801217,N,N,846,N,00,N 20250422,160259,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2300,-50,5,-2.13,145925128,63198,140.53,2350,2370,2295,3055,1645,2350,2309.01,3.08,0,1688,2433,2391,2328,2286,2223,2412,2307,454,705,500,1730,5,1,90808100,2089,11.39,0.20,12,0.07,202.00,11515.00,2905,20240718,-20.83,2150,20250407,6.98,2440,-5.74,20250227,2150,6.98,20250407,2905,-20.83,20240718,2150,6.98,20250407,0.32,Y,013120,500,454 억,,2800608,N,N,846,N,00,N 20250422,150304,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,-45,5,-1.91,138214498,59850,133.09,2350,2370,2295,3055,1645,2350,2309.35,3.08,0,1711,2433,2391,2328,2286,2223,2412,2307,454,705,500,1730,5,1,90808100,2093,11.41,0.20,12,0.07,202.00,11515.00,2905,20240718,-20.65,2150,20250407,7.21,2440,-5.53,20250227,2150,7.21,20250407,2905,-20.65,20240718,2150,7.21,20250407,0.32,Y,013120,500,454 억,,2800608,N,N,728,N,00,N 20250422,140303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,-40,5,-1.70,137118838,59375,132.03,2350,2370,2295,3055,1645,2350,2309.37,3.08,0,2082,2433,2391,2328,2286,2223,2412,2307,454,705,500,1730,5,1,90808100,2098,11.44,0.20,12,0.07,202.00,11515.00,2905,20240718,-20.48,2150,20250407,7.44,2440,-5.33,20250227,2150,7.44,20250407,2905,-20.48,20240718,2150,7.44,20250407,0.32,Y,013120,500,454 억,,2800608,N,N,728,N,00,N diff --git a/013310/price/prices-20250401.csv b/013310/price/prices-20250401.csv index 20cc135d0fbc..da5dd39b9b18 100644 --- a/013310/price/prices-20250401.csv +++ b/013310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,35,2,1.20,738346195,252784,154.22,2955,2965,2885,3780,2040,2910,2920.84,4.35,0,34807,2976,2942,2886,2852,2796,2960,2870,194,870,500,2090,5,1,38806582,1143,6.14,0.34,12,0.65,480.00,8547.00,4070,20240430,-27.64,2165,20241209,36.03,3395,-13.25,20250325,2400,22.71,20250102,4070,-27.64,20240430,2165,36.03,20241209,1.75,Y,013310,500,194 억,,1689951,N,N,672,N,00,N +20250423,150305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,30,2,1.03,704089390,241127,147.11,2955,2965,2885,3780,2040,2910,2919.99,4.35,0,35155,2976,2942,2886,2852,2796,2960,2870,194,870,500,2090,5,1,38806582,1141,6.12,0.34,12,0.62,480.00,8547.00,4070,20240430,-27.76,2165,20241209,35.80,3395,-13.40,20250325,2400,22.50,20250102,4070,-27.76,20240430,2165,35.80,20241209,1.75,Y,013310,500,194 억,,1689951,N,N,706,N,00,N +20250423,140305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2930,20,2,0.69,596570720,204579,124.81,2955,2965,2885,3780,2040,2910,2916.09,4.35,0,31003,2976,2942,2886,2852,2796,2960,2870,194,870,500,2090,5,1,38806582,1137,6.10,0.34,12,0.53,480.00,8547.00,4070,20240430,-28.01,2165,20241209,35.33,3395,-13.70,20250325,2400,22.08,20250102,4070,-28.01,20240430,2165,35.33,20241209,1.75,Y,013310,500,194 억,,1689951,N,N,706,N,00,N +20250423,130304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2930,20,2,0.69,530172880,181933,110.99,2955,2965,2885,3780,2040,2910,2914.11,4.35,0,25241,2976,2942,2886,2852,2796,2960,2870,194,870,500,2090,5,1,38806582,1137,6.10,0.34,12,0.47,480.00,8547.00,4070,20240430,-28.01,2165,20241209,35.33,3395,-13.70,20250325,2400,22.08,20250102,4070,-28.01,20240430,2165,35.33,20241209,1.75,Y,013310,500,194 억,,1689951,N,N,706,N,00,N +20250423,120305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2920,10,2,0.34,462687935,158840,96.90,2955,2965,2885,3780,2040,2910,2912.92,4.35,0,20201,2976,2942,2886,2852,2796,2960,2870,194,870,500,2090,5,1,38806582,1133,6.08,0.34,12,0.41,480.00,8547.00,4070,20240430,-28.26,2165,20241209,34.87,3395,-13.99,20250325,2400,21.67,20250102,4070,-28.26,20240430,2165,34.87,20241209,1.75,Y,013310,500,194 억,,1689951,N,N,706,N,00,N +20250423,110305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,0,3,0.00,324654230,111625,68.10,2955,2965,2885,3780,2040,2910,2908.44,4.35,0,7977,2976,2942,2886,2852,2796,2960,2870,194,870,500,2090,5,1,38806582,1129,6.06,0.34,12,0.29,480.00,8547.00,4070,20240430,-28.50,2165,20241209,34.41,3395,-14.29,20250325,2400,21.25,20250102,4070,-28.50,20240430,2165,34.41,20241209,1.75,Y,013310,500,194 억,,1689951,N,N,706,N,00,N +20250423,100306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2900,-10,5,-0.34,222076392,76232,46.51,2955,2965,2890,3780,2040,2910,2913.16,4.35,0,928,2976,2942,2886,2852,2796,2960,2870,194,870,500,2090,5,1,38806582,1125,6.04,0.34,12,0.20,480.00,8547.00,4070,20240430,-28.75,2165,20241209,33.95,3395,-14.58,20250325,2400,20.83,20250102,4070,-28.75,20240430,2165,33.95,20241209,1.75,Y,013310,500,194 억,,1689951,N,N,706,N,00,N +20250423,090308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2920,10,2,0.34,35773010,12137,7.40,2955,2965,2920,3780,2040,2910,2947.43,4.35,0,-6403,2976,2942,2886,2852,2796,2960,2870,194,870,500,2090,5,1,38806582,1133,6.08,0.34,12,0.03,480.00,8547.00,4070,20240430,-28.26,2165,20241209,34.87,3395,-13.99,20250325,2400,21.67,20250102,4070,-28.26,20240430,2165,34.87,20241209,1.75,Y,013310,500,194 억,,1689951,N,N,706,N,00,N 20250422,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,30,2,1.04,467962391,161754,103.99,2830,2920,2830,3740,2020,2880,2893.05,4.30,0,22189,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1129,6.06,0.34,12,0.42,480.00,8547.00,4070,20240430,-28.50,2165,20241209,34.41,3395,-14.29,20250325,2400,21.25,20250102,4070,-28.50,20240430,2165,34.41,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,706,N,00,N 20250422,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,30,2,1.04,437136215,151163,97.18,2830,2920,2830,3740,2020,2880,2891.82,4.30,0,26702,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1129,6.06,0.34,12,0.39,480.00,8547.00,4070,20240430,-28.50,2165,20241209,34.41,3395,-14.29,20250325,2400,21.25,20250102,4070,-28.50,20240430,2165,34.41,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N 20250422,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2885,5,2,0.17,379645325,131310,84.42,2830,2920,2830,3740,2020,2880,2891.21,4.30,0,18505,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1120,6.01,0.34,12,0.34,480.00,8547.00,4070,20240430,-29.12,2165,20241209,33.26,3395,-15.02,20250325,2400,20.21,20250102,4070,-29.12,20240430,2165,33.26,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N diff --git a/013360/price/prices-20250401.csv b/013360/price/prices-20250401.csv index 63c7920b19a3..41a03bce862e 100644 --- a/013360/price/prices-20250401.csv +++ b/013360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160301,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3290,-50,5,-1.50,2798260929,861023,76.26,3355,3360,3170,4340,2340,3340,3249.89,63.98,0,94661,3573,3456,3373,3256,3173,3415,3215,270,1000,500,2070,5,1,54024880,1777,-3.09,2.67,12,1.59,-1065.00,1231.00,5500,20241211,-40.18,1165,20241028,182.40,4965,-33.74,20250402,2710,21.40,20250404,5500,-40.18,20241211,1165,182.40,20241028,0.08,Y,013360,500,270 억,,34564307,N,N,1422,N,00,N +20250423,150306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3295,-45,5,-1.35,2655926950,817641,72.42,3355,3360,3170,4340,2340,3340,3248.28,63.98,0,95413,3573,3456,3373,3256,3173,3415,3215,270,1000,500,2070,5,1,54024880,1780,-3.09,2.68,12,1.51,-1065.00,1231.00,5500,20241211,-40.09,1165,20241028,182.83,4965,-33.64,20250402,2710,21.59,20250404,5500,-40.09,20241211,1165,182.83,20241028,0.08,Y,013360,500,270 억,,34564307,N,N,7226,N,00,N +20250423,140306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3260,-80,5,-2.40,2447265366,754326,66.81,3355,3360,3170,4340,2340,3340,3244.31,63.98,0,94758,3573,3456,3373,3256,3173,3415,3215,270,1000,500,2070,5,1,54024880,1761,-3.06,2.65,12,1.40,-1065.00,1231.00,5500,20241211,-40.73,1165,20241028,179.83,4965,-34.34,20250402,2710,20.30,20250404,5500,-40.73,20241211,1165,179.83,20241028,0.08,Y,013360,500,270 억,,34564307,N,N,7226,N,00,N +20250423,130305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3255,-85,5,-2.54,2360657154,727732,64.46,3355,3360,3170,4340,2340,3340,3243.85,63.98,0,97616,3573,3456,3373,3256,3173,3415,3215,270,1000,500,2070,5,1,54024880,1759,-3.06,2.64,12,1.35,-1065.00,1231.00,5500,20241211,-40.82,1165,20241028,179.40,4965,-34.44,20250402,2710,20.11,20250404,5500,-40.82,20241211,1165,179.40,20241028,0.08,Y,013360,500,270 억,,34564307,N,N,7226,N,00,N +20250423,120305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3260,-80,5,-2.40,2204499180,679760,60.21,3355,3360,3170,4340,2340,3340,3243.05,63.98,0,113267,3573,3456,3373,3256,3173,3415,3215,270,1000,500,2070,5,1,54024880,1761,-3.06,2.65,12,1.26,-1065.00,1231.00,5500,20241211,-40.73,1165,20241028,179.83,4965,-34.34,20250402,2710,20.30,20250404,5500,-40.73,20241211,1165,179.83,20241028,0.08,Y,013360,500,270 억,,34564307,N,N,7226,N,00,N +20250423,110306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3230,-110,5,-3.29,1929193073,594716,52.68,3355,3360,3170,4340,2340,3340,3243.89,63.98,0,146006,3573,3456,3373,3256,3173,3415,3215,270,1000,500,2070,5,1,54024880,1745,-3.03,2.62,12,1.10,-1065.00,1231.00,5500,20241211,-41.27,1165,20241028,177.25,4965,-34.94,20250402,2710,19.19,20250404,5500,-41.27,20241211,1165,177.25,20241028,0.08,Y,013360,500,270 억,,34564307,N,N,7226,N,00,N +20250423,100306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3205,-135,5,-4.04,1590949646,489115,43.32,3355,3360,3170,4340,2340,3340,3252.71,63.98,0,107392,3573,3456,3373,3256,3173,3415,3215,270,1000,500,2070,5,1,54024880,1731,-3.01,2.60,12,0.91,-1065.00,1231.00,5500,20241211,-41.73,1165,20241028,175.11,4965,-35.45,20250402,2710,18.27,20250404,5500,-41.73,20241211,1165,175.11,20241028,0.08,Y,013360,500,270 억,,34564307,N,N,7226,N,00,N +20250423,090308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3325,-15,5,-0.45,141285563,42333,3.75,3355,3360,3310,4340,2340,3340,3337.48,63.98,0,10027,3573,3456,3373,3256,3173,3415,3215,270,1000,500,2070,5,1,54024880,1796,-3.12,2.70,12,0.08,-1065.00,1231.00,5500,20241211,-39.55,1165,20241028,185.41,4965,-33.03,20250402,2710,22.69,20250404,5500,-39.55,20241211,1165,185.41,20241028,0.08,Y,013360,500,270 억,,34564307,N,N,7226,N,00,N 20250422,160259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3340,-170,5,-4.84,3792068280,1123901,106.55,3450,3490,3290,4560,2460,3510,3374.02,64.04,0,-32035,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1804,-3.14,2.71,12,2.08,-1065.00,1231.00,5500,20241211,-39.27,1165,20241028,186.70,4965,-32.73,20250402,2710,23.25,20250404,5500,-39.27,20241211,1165,186.70,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,7226,N,00,N 20250422,150304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3360,-150,5,-4.27,3671845888,1087913,103.14,3450,3490,3290,4560,2460,3510,3375.11,64.04,0,-33178,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1815,-3.15,2.73,12,2.01,-1065.00,1231.00,5500,20241211,-38.91,1165,20241028,188.41,4965,-32.33,20250402,2710,23.99,20250404,5500,-38.91,20241211,1165,188.41,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N 20250422,140304,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3310,-200,5,-5.70,3396437632,1004953,95.27,3450,3490,3290,4560,2460,3510,3379.68,64.04,0,-35969,3900,3705,3605,3410,3310,3655,3360,270,1050,500,2170,5,1,54024880,1788,-3.11,2.69,12,1.86,-1065.00,1231.00,5500,20241211,-39.82,1165,20241028,184.12,4965,-33.33,20250402,2710,22.14,20250404,5500,-39.82,20241211,1165,184.12,20241028,0.08,Y,013360,500,270 억,,34598581,N,N,296,N,00,N diff --git a/013520/price/prices-20250401.csv b/013520/price/prices-20250401.csv index ee018ce684ef..def7ea063f83 100644 --- a/013520/price/prices-20250401.csv +++ b/013520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1734,-5,5,-0.29,185961074,106900,193.68,1739,1756,1720,2260,1218,1739,1739.59,2.24,0,-11211,1760,1749,1728,1717,1696,1755,1723,250,521,500,1250,1,1,50051252,868,3.25,0.41,12,0.21,533.00,4270.00,2510,20240617,-30.92,1400,20241209,23.86,2085,-16.83,20250304,1455,19.18,20250203,2510,-30.92,20240617,1400,23.86,20241209,0.92,Y,013520,500,250 억,,1123499,N,N,59,N,00,N +20250423,150306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1729,-10,5,-0.58,181675259,104425,189.19,1739,1756,1720,2260,1218,1739,1739.77,2.24,0,-10475,1760,1749,1728,1717,1696,1755,1723,250,521,500,1250,1,1,50051252,865,3.24,0.40,12,0.21,533.00,4270.00,2510,20240617,-31.12,1400,20241209,23.50,2085,-17.07,20250304,1455,18.83,20250203,2510,-31.12,20240617,1400,23.50,20241209,0.92,Y,013520,500,250 억,,1123499,N,N,90,N,00,N +20250423,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1730,-9,5,-0.52,169071200,97118,175.95,1739,1756,1725,2260,1218,1739,1740.88,2.24,0,-8613,1760,1749,1728,1717,1696,1755,1723,250,521,500,1250,1,1,50051252,866,3.25,0.41,12,0.19,533.00,4270.00,2510,20240617,-31.08,1400,20241209,23.57,2085,-17.03,20250304,1455,18.90,20250203,2510,-31.08,20240617,1400,23.57,20241209,0.92,Y,013520,500,250 억,,1123499,N,N,90,N,00,N +20250423,130305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1737,-2,5,-0.12,163471776,93884,170.10,1739,1756,1735,2260,1218,1739,1741.21,2.24,0,-6902,1760,1749,1728,1717,1696,1755,1723,250,521,500,1250,1,1,50051252,869,3.26,0.41,12,0.19,533.00,4270.00,2510,20240617,-30.80,1400,20241209,24.07,2085,-16.69,20250304,1455,19.38,20250203,2510,-30.80,20240617,1400,24.07,20241209,0.92,Y,013520,500,250 억,,1123499,N,N,90,N,00,N +20250423,120306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1737,-2,5,-0.12,161676097,92850,168.22,1739,1756,1735,2260,1218,1739,1741.26,2.24,0,-6454,1760,1749,1728,1717,1696,1755,1723,250,521,500,1250,1,1,50051252,869,3.26,0.41,12,0.19,533.00,4270.00,2510,20240617,-30.80,1400,20241209,24.07,2085,-16.69,20250304,1455,19.38,20250203,2510,-30.80,20240617,1400,24.07,20241209,0.92,Y,013520,500,250 억,,1123499,N,N,90,N,00,N +20250423,110306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1740,1,2,0.06,66464976,38111,69.05,1739,1756,1735,2260,1218,1739,1743.98,2.24,0,739,1760,1749,1728,1717,1696,1755,1723,250,521,500,1250,1,1,50051252,871,3.26,0.41,12,0.08,533.00,4270.00,2510,20240617,-30.68,1400,20241209,24.29,2085,-16.55,20250304,1455,19.59,20250203,2510,-30.68,20240617,1400,24.29,20241209,0.92,Y,013520,500,250 억,,1123499,N,N,90,N,00,N +20250423,100306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1752,13,2,0.75,38150837,21894,39.67,1739,1752,1735,2260,1218,1739,1742.52,2.24,0,2026,1760,1749,1728,1717,1696,1755,1723,250,521,500,1250,1,1,50051252,877,3.29,0.41,12,0.04,533.00,4270.00,2510,20240617,-30.20,1400,20241209,25.14,2085,-15.97,20250304,1455,20.41,20250203,2510,-30.20,20240617,1400,25.14,20241209,0.92,Y,013520,500,250 억,,1123499,N,N,90,N,00,N +20250423,090309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1737,-2,5,-0.12,1307134,752,1.36,1739,1739,1735,2260,1218,1739,1738.21,2.24,0,-484,1760,1749,1728,1717,1696,1755,1723,250,521,500,1250,1,1,50051252,869,3.26,0.41,12,0.00,533.00,4270.00,2510,20240617,-30.80,1400,20241209,24.07,2085,-16.69,20250304,1455,19.38,20250203,2510,-30.80,20240617,1400,24.07,20241209,0.92,Y,013520,500,250 억,,1123499,N,N,90,N,00,N 20250422,160300,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1739,19,2,1.10,94965635,55175,172.06,1720,1739,1707,2235,1204,1720,1720.98,2.19,0,23000,1792,1756,1732,1696,1672,1744,1684,250,515,500,1230,1,1,50051252,870,3.26,0.41,12,0.11,533.00,4270.00,2510,20240617,-30.72,1400,20241209,24.21,2085,-16.59,20250304,1455,19.52,20250203,2510,-30.72,20240617,1400,24.21,20241209,0.92,Y,013520,500,250 억,,1094560,N,N,90,N,00,N 20250422,150305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1725,5,2,0.29,74820221,43549,135.81,1720,1729,1707,2235,1204,1720,1718.07,2.19,0,20961,1792,1756,1732,1696,1672,1744,1684,250,515,500,1230,1,1,50051252,863,3.24,0.40,12,0.09,533.00,4270.00,2510,20240617,-31.27,1400,20241209,23.21,2085,-17.27,20250304,1455,18.56,20250203,2510,-31.27,20240617,1400,23.21,20241209,0.92,Y,013520,500,250 억,,1094560,N,N,13,N,00,N 20250422,140304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1716,-4,5,-0.23,30880657,18019,56.19,1720,1729,1707,2235,1204,1720,1713.78,2.19,0,3679,1792,1756,1732,1696,1672,1744,1684,250,515,500,1230,1,1,50051252,859,3.22,0.40,12,0.04,533.00,4270.00,2510,20240617,-31.63,1400,20241209,22.57,2085,-17.70,20250304,1455,17.94,20250203,2510,-31.63,20240617,1400,22.57,20241209,0.92,Y,013520,500,250 억,,1094560,N,N,13,N,00,N diff --git a/013570/price/prices-20250401.csv b/013570/price/prices-20250401.csv index 65de5f0a72aa..7198e47bf7b9 100644 --- a/013570/price/prices-20250401.csv +++ b/013570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160301,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3950,40,2,1.02,113119800,28706,70.17,3920,3960,3915,5080,2740,3910,3940.63,2.36,0,7195,3996,3952,3906,3862,3816,3975,3885,132,1170,500,2730,5,1,26319633,1040,4.72,0.26,12,0.11,836.00,15049.00,5980,20240430,-33.95,3330,20250409,18.62,4135,-4.47,20250221,3330,18.62,20250409,5980,-33.95,20240430,3330,18.62,20250409,3.10,Y,013570,500,131 억,,621095,N,N,30,N,00,N +20250423,150306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3940,30,2,0.77,100580590,25528,62.40,3920,3960,3915,5080,2740,3910,3940.01,2.36,0,7292,3996,3952,3906,3862,3816,3975,3885,132,1170,500,2730,5,1,26319633,1037,4.71,0.26,12,0.10,836.00,15049.00,5980,20240430,-34.11,3330,20250409,18.32,4135,-4.72,20250221,3330,18.32,20250409,5980,-34.11,20240430,3330,18.32,20250409,3.10,Y,013570,500,131 억,,621095,N,N,11,N,00,N +20250423,140306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3940,30,2,0.77,92475190,23467,57.37,3920,3960,3915,5080,2740,3910,3940.65,2.36,0,7213,3996,3952,3906,3862,3816,3975,3885,132,1170,500,2730,5,1,26319633,1037,4.71,0.26,12,0.09,836.00,15049.00,5980,20240430,-34.11,3330,20250409,18.32,4135,-4.72,20250221,3330,18.32,20250409,5980,-34.11,20240430,3330,18.32,20250409,3.10,Y,013570,500,131 억,,621095,N,N,11,N,00,N +20250423,130305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3950,40,2,1.02,86212615,21876,53.48,3920,3960,3915,5080,2740,3910,3940.97,2.36,0,5995,3996,3952,3906,3862,3816,3975,3885,132,1170,500,2730,5,1,26319633,1040,4.72,0.26,12,0.08,836.00,15049.00,5980,20240430,-33.95,3330,20250409,18.62,4135,-4.47,20250221,3330,18.62,20250409,5980,-33.95,20240430,3330,18.62,20250409,3.10,Y,013570,500,131 억,,621095,N,N,11,N,00,N +20250423,120306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3940,30,2,0.77,56847075,14439,35.30,3920,3960,3915,5080,2740,3910,3937.05,2.36,0,4619,3996,3952,3906,3862,3816,3975,3885,132,1170,500,2730,5,1,26319633,1037,4.71,0.26,12,0.05,836.00,15049.00,5980,20240430,-34.11,3330,20250409,18.32,4135,-4.72,20250221,3330,18.32,20250409,5980,-34.11,20240430,3330,18.32,20250409,3.10,Y,013570,500,131 억,,621095,N,N,11,N,00,N +20250423,110306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3945,35,2,0.90,38016655,9663,23.62,3920,3960,3915,5080,2740,3910,3934.25,2.36,0,2235,3996,3952,3906,3862,3816,3975,3885,132,1170,500,2730,5,1,26319633,1038,4.72,0.26,12,0.04,836.00,15049.00,5980,20240430,-34.03,3330,20250409,18.47,4135,-4.59,20250221,3330,18.47,20250409,5980,-34.03,20240430,3330,18.47,20250409,3.10,Y,013570,500,131 억,,621095,N,N,11,N,00,N +20250423,100307,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3935,25,2,0.64,22601255,5744,14.04,3920,3960,3915,5080,2740,3910,3934.76,2.36,0,328,3996,3952,3906,3862,3816,3975,3885,132,1170,500,2730,5,1,26319633,1036,4.71,0.26,12,0.02,836.00,15049.00,5980,20240430,-34.20,3330,20250409,18.17,4135,-4.84,20250221,3330,18.17,20250409,5980,-34.20,20240430,3330,18.17,20250409,3.10,Y,013570,500,131 억,,621095,N,N,11,N,00,N +20250423,090309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3920,10,2,0.26,1483375,378,0.92,3920,3930,3920,5080,2740,3910,3924.27,2.36,0,-40,3996,3952,3906,3862,3816,3975,3885,132,1170,500,2730,5,1,26319633,1032,4.69,0.26,12,0.00,836.00,15049.00,5980,20240430,-34.45,3330,20250409,17.72,4135,-5.20,20250221,3330,17.72,20250409,5980,-34.45,20240430,3330,17.72,20250409,3.10,Y,013570,500,131 억,,621095,N,N,11,N,00,N 20250422,160300,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3910,0,3,0.00,158726055,40516,122.32,3905,3950,3860,5080,2740,3910,3917.61,2.38,0,-840,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1029,4.68,0.26,12,0.15,836.00,15049.00,5980,20240430,-34.62,3330,20250409,17.42,4135,-5.44,20250221,3330,17.42,20250409,5980,-34.62,20240430,3330,17.42,20250409,3.13,Y,013570,500,131 억,,625594,N,N,11,N,00,N 20250422,150305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3905,-5,5,-0.13,154601415,39461,119.14,3905,3950,3860,5080,2740,3910,3917.83,2.38,0,-670,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1028,4.67,0.26,12,0.15,836.00,15049.00,5980,20240430,-34.70,3330,20250409,17.27,4135,-5.56,20250221,3330,17.27,20250409,5980,-34.70,20240430,3330,17.27,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N 20250422,140305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3910,0,3,0.00,133834735,34158,103.13,3905,3950,3860,5080,2740,3910,3918.11,2.38,0,2030,3970,3940,3880,3850,3790,3955,3865,132,1170,500,2730,5,1,26319633,1029,4.68,0.26,12,0.13,836.00,15049.00,5980,20240430,-34.62,3330,20250409,17.42,4135,-5.44,20250221,3330,17.42,20250409,5980,-34.62,20240430,3330,17.42,20250409,3.13,Y,013570,500,131 억,,625594,N,N,215,N,00,N diff --git a/013580/price/prices-20250401.csv b/013580/price/prices-20250401.csv index c08567777eb4..799ffe86d84b 100644 --- a/013580/price/prices-20250401.csv +++ b/013580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160301,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,24250,-7050,5,-22.52,97146859475,3613050,0.00,31300,31750,23950,40650,21950,31300,26889.97,4.83,0,-37634,31300,31300,31300,31300,31300,31300,31300,447,9350,5000,0,50,1,8930907,2166,4.57,0.25,12,40.46,5306.00,95268.00,31750,20250423,-23.62,11880,20241209,104.12,31750,-23.62,20250423,11980,102.42,20250203,31750,-23.62,20250423,11880,104.12,20241209,0.72,Y,013580,5000,446 억,,431176,N,N,1565,N,02,N +20250423,150307,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,24600,-6700,5,-21.41,93433000850,3460219,0.00,31300,31750,24300,40650,21950,31300,27002.05,4.83,0,-47462,31300,31300,31300,31300,31300,31300,31300,447,9350,5000,0,50,1,8930907,2197,4.64,0.26,12,38.74,5306.00,95268.00,31750,20250423,-22.52,11880,20241209,107.07,31750,-22.52,20250423,11980,105.34,20250203,31750,-22.52,20250423,11880,107.07,20241209,0.72,Y,013580,5000,446 억,,431176,N,N,0,N,02,N +20250423,140306,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,25050,-6250,5,-19.97,89704501725,3309531,0.00,31300,31750,24300,40650,21950,31300,27104.90,4.83,0,-45523,31300,31300,31300,31300,31300,31300,31300,447,9350,5000,0,50,1,8930907,2237,4.72,0.26,12,37.06,5306.00,95268.00,31750,20250423,-21.10,11880,20241209,110.86,31750,-21.10,20250423,11980,109.10,20250203,31750,-21.10,20250423,11880,110.86,20241209,0.72,Y,013580,5000,446 억,,431176,N,N,0,N,02,N +20250423,130305,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,24800,-6500,5,-20.77,84703490375,3110975,0.00,31300,31750,24300,40650,21950,31300,27227.31,4.83,0,-42216,31300,31300,31300,31300,31300,31300,31300,447,9350,5000,0,50,1,8930907,2215,4.67,0.26,12,34.83,5306.00,95268.00,31750,20250423,-21.89,11880,20241209,108.75,31750,-21.89,20250423,11980,107.01,20250203,31750,-21.89,20250423,11880,108.75,20241209,0.72,Y,013580,5000,446 억,,431176,N,N,0,N,02,N +20250423,120306,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,25850,-5450,5,-17.41,77714564300,2832479,0.00,31300,31750,24950,40650,21950,31300,27436.94,4.83,0,-42810,31300,31300,31300,31300,31300,31300,31300,447,9350,5000,0,50,1,8930907,2309,4.87,0.27,12,31.72,5306.00,95268.00,31750,20250423,-18.58,11880,20241209,117.59,31750,-18.58,20250423,11980,115.78,20250203,31750,-18.58,20250423,11880,117.59,20241209,0.72,Y,013580,5000,446 억,,431176,N,N,0,N,02,N +20250423,110307,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,25800,-5500,5,-17.57,72317338350,2625810,0.00,31300,31750,24950,40650,21950,31300,27540.96,4.83,0,-24406,31300,31300,31300,31300,31300,31300,31300,447,9350,5000,0,50,1,8930907,2304,4.86,0.27,12,29.40,5306.00,95268.00,31750,20250423,-18.74,11880,20241209,117.17,31750,-18.74,20250423,11980,115.36,20250203,31750,-18.74,20250423,11880,117.17,20241209,0.72,Y,013580,5000,446 억,,431176,N,N,0,N,02,N +20250423,100307,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,26350,-4950,5,-15.81,61575699475,2206633,0.00,31300,31750,25350,40650,21950,31300,27904.82,4.83,0,-11381,31300,31300,31300,31300,31300,31300,31300,447,9350,5000,0,50,1,8930907,2353,4.97,0.28,12,24.71,5306.00,95268.00,31750,20250423,-17.01,11880,20241209,121.80,31750,-17.01,20250423,11980,119.95,20250203,31750,-17.01,20250423,11880,121.80,20241209,0.72,Y,013580,5000,446 억,,431176,N,N,0,N,02,N +20250423,090309,53,100.00,KOSPI,신고가,건설,N,N,N,N, ,N,28200,-3100,5,-9.90,9256221750,298041,0.00,31300,31750,28200,40650,21950,31300,31056.87,4.83,0,-46,31300,31300,31300,31300,31300,31300,31300,447,9350,5000,0,50,1,8930907,2519,5.31,0.30,12,3.34,5306.00,95268.00,31750,20250423,-11.18,11880,20241209,137.37,31750,-11.18,20250423,11980,135.39,20250203,31750,-11.18,20250423,11880,137.37,20241209,0.72,Y,013580,5000,446 억,,431176,Y,N,0,N,02,N 20250422,160300,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N 20250422,150305,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N 20250422,140305,58,100.00,KOSPI,,건설,N,N,N,N, ,N,31300,0,3,0.00,0,0,0.00,0,0,0,40650,21950,31300,0.00,4.94,0,0,33700,32500,30100,28900,26500,33100,29500,447,9350,5000,0,50,1,8930907,2795,5.90,0.33,12,0.00,5306.00,95268.00,31300,20250421,0.00,11880,20241209,163.47,31300,0.00,20250421,11980,161.27,20250203,31300,0.00,20250421,11880,163.47,20241209,0.85,Y,013580,5000,446 억,,440902,N,N,338,N,02,N diff --git a/013700/price/prices-20250401.csv b/013700/price/prices-20250401.csv index d774ce2e8f14..da7529bcdb32 100644 --- a/013700/price/prices-20250401.csv +++ b/013700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160302,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1195,14,2,1.19,238114713,197554,119.97,1206,1243,1184,1535,827,1181,1205.31,1.18,0,-20029,1228,1204,1192,1168,1156,1198,1162,299,354,500,770,1,1,59750830,714,-2.75,0.75,12,0.33,-435.00,1587.00,1775,20250110,-32.68,1120,20250404,6.70,1775,-32.68,20250110,1120,6.70,20250404,1775,-32.68,20250110,1120,6.70,20250404,0.10,Y,013700,500,298 억,,703395,N,N,53,N,00,N +20250423,150307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1195,14,2,1.19,233446298,193649,117.59,1206,1243,1184,1535,827,1181,1205.51,1.18,0,-20075,1228,1204,1192,1168,1156,1198,1162,299,354,500,770,1,1,59750830,714,-2.75,0.75,12,0.32,-435.00,1587.00,1775,20250110,-32.68,1120,20250404,6.70,1775,-32.68,20250110,1120,6.70,20250404,1775,-32.68,20250110,1120,6.70,20250404,0.10,Y,013700,500,298 억,,703395,N,N,159,N,00,N +20250423,140307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1196,15,2,1.27,203924356,168906,102.57,1206,1243,1184,1535,827,1181,1207.32,1.18,0,-11793,1228,1204,1192,1168,1156,1198,1162,299,354,500,770,1,1,59750830,715,-2.75,0.75,12,0.28,-435.00,1587.00,1775,20250110,-32.62,1120,20250404,6.79,1775,-32.62,20250110,1120,6.79,20250404,1775,-32.62,20250110,1120,6.79,20250404,0.10,Y,013700,500,298 억,,703395,N,N,159,N,00,N +20250423,130306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1198,17,2,1.44,192118503,159008,96.56,1206,1243,1184,1535,827,1181,1208.23,1.18,0,-7005,1228,1204,1192,1168,1156,1198,1162,299,354,500,770,1,1,59750830,716,-2.75,0.75,12,0.27,-435.00,1587.00,1775,20250110,-32.51,1120,20250404,6.96,1775,-32.51,20250110,1120,6.96,20250404,1775,-32.51,20250110,1120,6.96,20250404,0.10,Y,013700,500,298 억,,703395,N,N,159,N,00,N +20250423,120307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1198,17,2,1.44,187261111,154955,94.10,1206,1243,1184,1535,827,1181,1208.49,1.18,0,-6721,1228,1204,1192,1168,1156,1198,1162,299,354,500,770,1,1,59750830,716,-2.75,0.75,12,0.26,-435.00,1587.00,1775,20250110,-32.51,1120,20250404,6.96,1775,-32.51,20250110,1120,6.96,20250404,1775,-32.51,20250110,1120,6.96,20250404,0.10,Y,013700,500,298 억,,703395,N,N,159,N,00,N +20250423,110307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1198,17,2,1.44,171156217,141480,85.91,1206,1243,1184,1535,827,1181,1209.76,1.18,0,-6979,1228,1204,1192,1168,1156,1198,1162,299,354,500,770,1,1,59750830,716,-2.75,0.75,12,0.24,-435.00,1587.00,1775,20250110,-32.51,1120,20250404,6.96,1775,-32.51,20250110,1120,6.96,20250404,1775,-32.51,20250110,1120,6.96,20250404,0.10,Y,013700,500,298 억,,703395,N,N,159,N,00,N +20250423,100307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1193,12,2,1.02,157031629,129659,78.74,1206,1243,1184,1535,827,1181,1211.11,1.18,0,-3597,1228,1204,1192,1168,1156,1198,1162,299,354,500,770,1,1,59750830,713,-2.74,0.75,12,0.22,-435.00,1587.00,1775,20250110,-32.79,1120,20250404,6.52,1775,-32.79,20250110,1120,6.52,20250404,1775,-32.79,20250110,1120,6.52,20250404,0.10,Y,013700,500,298 억,,703395,N,N,159,N,00,N +20250423,090309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1210,29,2,2.46,41548619,34075,20.69,1206,1238,1202,1535,827,1181,1219.33,1.18,0,-4037,1228,1204,1192,1168,1156,1198,1162,299,354,500,770,1,1,59750830,723,-2.78,0.76,12,0.06,-435.00,1587.00,1775,20250110,-31.83,1120,20250404,8.04,1775,-31.83,20250110,1120,8.04,20250404,1775,-31.83,20250110,1120,8.04,20250404,0.10,Y,013700,500,298 억,,703395,N,N,159,N,00,N 20250422,160300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1181,-23,5,-1.91,195195095,164055,58.94,1185,1216,1180,1565,843,1204,1189.81,1.22,0,-24260,1310,1256,1225,1171,1140,1241,1156,299,361,500,790,1,1,59750830,706,-2.71,0.74,12,0.27,-435.00,1587.00,1775,20250110,-33.46,1120,20250404,5.45,1775,-33.46,20250110,1120,5.45,20250404,1775,-33.46,20250110,1120,5.45,20250404,0.15,Y,013700,500,298 억,,727308,N,N,159,N,00,N 20250422,150305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1187,-17,5,-1.41,159636468,133988,48.13,1185,1216,1184,1565,843,1204,1191.42,1.22,0,-20499,1310,1256,1225,1171,1140,1241,1156,299,361,500,790,1,1,59750830,709,-2.73,0.75,12,0.22,-435.00,1587.00,1775,20250110,-33.13,1120,20250404,5.98,1775,-33.13,20250110,1120,5.98,20250404,1775,-33.13,20250110,1120,5.98,20250404,0.15,Y,013700,500,298 억,,727308,N,N,13,N,00,N 20250422,140305,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1189,-15,5,-1.25,135239903,113422,40.75,1185,1216,1185,1565,843,1204,1192.36,1.22,0,-18727,1310,1256,1225,1171,1140,1241,1156,299,361,500,790,1,1,59750830,710,-2.73,0.75,12,0.19,-435.00,1587.00,1775,20250110,-33.01,1120,20250404,6.16,1775,-33.01,20250110,1120,6.16,20250404,1775,-33.01,20250110,1120,6.16,20250404,0.15,Y,013700,500,298 억,,727308,N,N,13,N,00,N diff --git a/013720/price/prices-20250401.csv b/013720/price/prices-20250401.csv index a7e2b6d73da3..e00c8966e627 100644 --- a/013720/price/prices-20250401.csv +++ b/013720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160302,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1788,83,2,4.87,1543448166,880583,44.69,1708,1832,1648,2215,1194,1705,1752.76,1.87,0,-9241,1968,1836,1668,1536,1368,1752,1452,511,510,1000,0,1,1,51128143,914,-5.50,1.40,12,1.72,-325.00,1276.00,1832,20250423,-2.40,630,20250304,183.81,1832,-2.40,20250423,630,183.81,20250304,1832,-2.40,20250423,630,183.81,20250304,0.04,Y,013720,1000,511 억,,956325,N,N,0,N,02,N +20250423,150307,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1790,85,2,4.99,1452509596,829775,42.11,1708,1832,1648,2215,1194,1705,1750.49,1.87,0,-8727,1968,1836,1668,1536,1368,1752,1452,511,510,1000,0,1,1,51128143,915,-5.51,1.40,12,1.62,-325.00,1276.00,1832,20250423,-2.29,630,20250304,184.13,1832,-2.29,20250423,630,184.13,20250304,1832,-2.29,20250423,630,184.13,20250304,0.04,Y,013720,1000,511 억,,956325,N,N,0,N,02,N +20250423,140307,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1762,57,2,3.34,1324773415,757909,38.46,1708,1832,1648,2215,1194,1705,1747.93,1.87,0,-12938,1968,1836,1668,1536,1368,1752,1452,511,510,1000,0,1,1,51128143,901,-5.42,1.38,12,1.48,-325.00,1276.00,1832,20250423,-3.82,630,20250304,179.68,1832,-3.82,20250423,630,179.68,20250304,1832,-3.82,20250423,630,179.68,20250304,0.04,Y,013720,1000,511 억,,956325,N,N,0,N,02,N +20250423,130306,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1732,27,2,1.58,1239313309,708581,35.96,1708,1832,1648,2215,1194,1705,1749.01,1.87,0,-12832,1968,1836,1668,1536,1368,1752,1452,511,510,1000,0,1,1,51128143,886,-5.33,1.36,12,1.39,-325.00,1276.00,1832,20250423,-5.46,630,20250304,174.92,1832,-5.46,20250423,630,174.92,20250304,1832,-5.46,20250423,630,174.92,20250304,0.04,Y,013720,1000,511 억,,956325,N,N,0,N,02,N +20250423,120307,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1774,69,2,4.05,1090845260,623026,31.62,1708,1832,1648,2215,1194,1705,1750.88,1.87,0,-16542,1968,1836,1668,1536,1368,1752,1452,511,510,1000,0,1,1,51128143,907,-5.46,1.39,12,1.22,-325.00,1276.00,1832,20250423,-3.17,630,20250304,181.59,1832,-3.17,20250423,630,181.59,20250304,1832,-3.17,20250423,630,181.59,20250304,0.04,Y,013720,1000,511 억,,956325,N,N,0,N,02,N +20250423,110307,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1804,99,2,5.81,927513199,531710,26.98,1708,1832,1648,2215,1194,1705,1744.40,1.87,0,-5393,1968,1836,1668,1536,1368,1752,1452,511,510,1000,0,1,1,51128143,922,-5.55,1.41,12,1.04,-325.00,1276.00,1832,20250423,-1.53,630,20250304,186.35,1832,-1.53,20250423,630,186.35,20250304,1832,-1.53,20250423,630,186.35,20250304,0.04,Y,013720,1000,511 억,,956325,N,N,0,N,02,N +20250423,100308,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1743,38,2,2.23,471052390,275179,13.97,1708,1795,1648,2215,1194,1705,1711.80,1.87,0,-13816,1968,1836,1668,1536,1368,1752,1452,511,510,1000,0,1,1,51128143,891,-5.36,1.37,12,0.54,-325.00,1276.00,1828,20240503,-4.65,630,20250304,176.67,1800,-3.17,20250422,630,176.67,20250304,1828,-4.65,20240503,630,176.67,20250304,0.04,Y,013720,1000,511 억,,956325,N,N,0,N,02,N +20250423,090310,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,40,2,2.35,49992740,28726,1.46,1708,1795,1708,2215,1194,1705,1740.33,1.87,0,-7588,1968,1836,1668,1536,1368,1752,1452,511,510,1000,0,1,1,51128143,892,-5.37,1.37,12,0.06,-325.00,1276.00,1828,20240503,-4.54,630,20250304,176.98,1800,-3.06,20250422,630,176.98,20250304,1828,-4.54,20240503,630,176.98,20250304,0.04,Y,013720,1000,511 억,,956325,N,N,0,N,02,N 20250422,160301,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1705,-36,5,-2.07,3264983837,1968578,87.84,1745,1800,1500,2260,1219,1741,1658.54,1.97,0,-77286,1955,1847,1674,1566,1393,1902,1621,511,519,1000,0,1,1,51128143,872,-5.25,1.34,12,3.85,-325.00,1276.00,1828,20240503,-6.73,630,20250304,170.63,1800,-5.28,20250422,630,170.63,20250304,1828,-6.73,20240503,630,170.63,20250304,0.06,Y,013720,1000,511 억,,1009754,N,N,16,N,02,N 20250422,150306,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1737,-4,5,-0.23,3181158803,1919493,85.65,1745,1800,1500,2260,1219,1741,1657.28,1.97,0,-75028,1955,1847,1674,1566,1393,1902,1621,511,519,1000,0,1,1,51128143,888,-5.34,1.36,12,3.75,-325.00,1276.00,1828,20240503,-4.98,630,20250304,175.71,1800,-3.50,20250422,630,175.71,20250304,1828,-4.98,20240503,630,175.71,20250304,0.06,Y,013720,1000,511 억,,1009754,N,N,16,N,02,N 20250422,140305,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1725,-16,5,-0.92,2768642485,1684233,75.15,1745,1800,1500,2260,1219,1741,1643.85,1.97,0,-63990,1955,1847,1674,1566,1393,1902,1621,511,519,1000,0,1,1,51128143,882,-5.31,1.35,12,3.29,-325.00,1276.00,1828,20240503,-5.63,630,20250304,173.81,1800,-4.17,20250422,630,173.81,20250304,1828,-5.63,20240503,630,173.81,20250304,0.06,Y,013720,1000,511 억,,1009754,N,N,16,N,02,N diff --git a/013810/price/prices-20250401.csv b/013810/price/prices-20250401.csv index 7a5b8b34ea98..f90828ba1a40 100644 --- a/013810/price/prices-20250401.csv +++ b/013810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,5,2,0.15,214930133,62858,87.57,3445,3445,3400,4450,2400,3425,3419.23,6.07,0,17905,3561,3492,3401,3332,3241,3527,3367,73,1025,500,2190,5,1,14655470,503,-30.35,1.15,12,0.43,-113.00,2983.00,5530,20241031,-37.97,2955,20240712,16.07,4295,-20.14,20250123,3130,9.58,20250407,5530,-37.97,20241031,2955,16.07,20240712,1.79,Y,013810,500,73 억,,889497,N,N,969,N,00,N +20250423,150307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,5,2,0.15,193588733,56633,78.90,3445,3445,3400,4450,2400,3425,3418.22,6.07,0,15012,3561,3492,3401,3332,3241,3527,3367,73,1025,500,2190,5,1,14655470,503,-30.35,1.15,12,0.39,-113.00,2983.00,5530,20241031,-37.97,2955,20240712,16.07,4295,-20.14,20250123,3130,9.58,20250407,5530,-37.97,20241031,2955,16.07,20240712,1.79,Y,013810,500,73 억,,889497,N,N,835,N,00,N +20250423,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,5,2,0.15,121431003,35547,49.52,3445,3445,3400,4450,2400,3425,3415.89,6.07,0,2012,3561,3492,3401,3332,3241,3527,3367,73,1025,500,2190,5,1,14655470,503,-30.35,1.15,12,0.24,-113.00,2983.00,5530,20241031,-37.97,2955,20240712,16.07,4295,-20.14,20250123,3130,9.58,20250407,5530,-37.97,20241031,2955,16.07,20240712,1.79,Y,013810,500,73 억,,889497,N,N,835,N,00,N +20250423,130306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,5,2,0.15,105844163,30996,43.18,3445,3445,3400,4450,2400,3425,3414.53,6.07,0,-391,3561,3492,3401,3332,3241,3527,3367,73,1025,500,2190,5,1,14655470,503,-30.35,1.15,12,0.21,-113.00,2983.00,5530,20241031,-37.97,2955,20240712,16.07,4295,-20.14,20250123,3130,9.58,20250407,5530,-37.97,20241031,2955,16.07,20240712,1.79,Y,013810,500,73 억,,889497,N,N,835,N,00,N +20250423,120307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3425,0,3,0.00,81695098,23937,33.35,3445,3445,3400,4450,2400,3425,3412.56,6.07,0,-151,3561,3492,3401,3332,3241,3527,3367,73,1025,500,2190,5,1,14655470,502,-30.31,1.15,12,0.16,-113.00,2983.00,5530,20241031,-38.07,2955,20240712,15.91,4295,-20.26,20250123,3130,9.42,20250407,5530,-38.07,20241031,2955,15.91,20240712,1.79,Y,013810,500,73 억,,889497,N,N,835,N,00,N +20250423,110307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,5,2,0.15,63981013,18747,26.12,3445,3445,3400,4450,2400,3425,3412.40,6.07,0,-603,3561,3492,3401,3332,3241,3527,3367,73,1025,500,2190,5,1,14655470,503,-30.35,1.15,12,0.13,-113.00,2983.00,5530,20241031,-37.97,2955,20240712,16.07,4295,-20.14,20250123,3130,9.58,20250407,5530,-37.97,20241031,2955,16.07,20240712,1.79,Y,013810,500,73 억,,889497,N,N,835,N,00,N +20250423,100308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,-15,5,-0.44,46768675,13705,19.09,3445,3445,3400,4450,2400,3425,3411.86,6.07,0,-481,3561,3492,3401,3332,3241,3527,3367,73,1025,500,2190,5,1,14655470,500,-30.18,1.14,12,0.09,-113.00,2983.00,5530,20241031,-38.34,2955,20240712,15.40,4295,-20.61,20250123,3130,8.95,20250407,5530,-38.34,20241031,2955,15.40,20240712,1.79,Y,013810,500,73 억,,889497,N,N,835,N,00,N +20250423,090310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,-20,5,-0.58,7959340,2323,3.24,3445,3445,3405,4450,2400,3425,3426.89,6.07,0,157,3561,3492,3401,3332,3241,3527,3367,73,1025,500,2190,5,1,14655470,499,-30.13,1.14,12,0.02,-113.00,2983.00,5530,20241031,-38.43,2955,20240712,15.23,4295,-20.72,20250123,3130,8.79,20250407,5530,-38.43,20241031,2955,15.23,20240712,1.79,Y,013810,500,73 억,,889497,N,N,835,N,00,N 20250422,160301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3425,-15,5,-0.44,237174884,70004,98.76,3415,3470,3310,4470,2410,3440,3387.56,6.02,0,7618,3513,3476,3438,3401,3363,3457,3382,73,1030,500,2200,5,1,14655470,502,-30.31,1.15,12,0.48,-113.00,2983.00,5530,20241031,-38.07,2955,20240712,15.91,4295,-20.26,20250123,3130,9.42,20250407,5530,-38.07,20241031,2955,15.91,20240712,1.80,Y,013810,500,73 억,,881879,N,N,835,N,00,N 20250422,150306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,-30,5,-0.87,225943084,66718,94.13,3415,3470,3310,4470,2410,3440,3386.54,6.02,0,7498,3513,3476,3438,3401,3363,3457,3382,73,1030,500,2200,5,1,14655470,500,-30.18,1.14,12,0.46,-113.00,2983.00,5530,20241031,-38.34,2955,20240712,15.40,4295,-20.61,20250123,3130,8.95,20250407,5530,-38.34,20241031,2955,15.40,20240712,1.80,Y,013810,500,73 억,,881879,N,N,1008,N,00,N 20250422,140306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,-50,5,-1.45,177507374,52447,73.99,3415,3470,3310,4470,2410,3440,3384.51,6.02,0,5151,3513,3476,3438,3401,3363,3457,3382,73,1030,500,2200,5,1,14655470,497,-30.00,1.14,12,0.36,-113.00,2983.00,5530,20241031,-38.70,2955,20240712,14.72,4295,-21.07,20250123,3130,8.31,20250407,5530,-38.70,20241031,2955,14.72,20240712,1.80,Y,013810,500,73 억,,881879,N,N,1008,N,00,N diff --git a/013870/price/prices-20250401.csv b/013870/price/prices-20250401.csv index 4d5c07813344..e19c43db7fd4 100644 --- a/013870/price/prices-20250401.csv +++ b/013870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160302,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3975,65,2,1.66,246948650,62457,161.92,3910,3995,3895,5080,2740,3910,3953.90,55.32,0,2994,4000,3955,3925,3880,3850,3940,3865,95,1170,500,2890,5,1,19072280,758,4.93,0.28,12,0.33,806.00,14354.00,4590,20240627,-13.40,3380,20241210,17.60,4060,-2.09,20250211,3405,16.74,20250204,4590,-13.40,20240627,3380,17.60,20241210,0.67,Y,013870,500,95 억,,10550264,N,N,87,N,00,N +20250423,150308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3975,65,2,1.66,246316510,62298,161.51,3910,3995,3895,5080,2740,3910,3953.84,55.32,0,2994,4000,3955,3925,3880,3850,3940,3865,95,1170,500,2890,5,1,19072280,758,4.93,0.28,12,0.33,806.00,14354.00,4590,20240627,-13.40,3380,20241210,17.60,4060,-2.09,20250211,3405,16.74,20250204,4590,-13.40,20240627,3380,17.60,20241210,0.67,Y,013870,500,95 억,,10550264,N,N,163,N,00,N +20250423,140308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3980,70,2,1.79,244522675,61847,160.34,3910,3995,3895,5080,2740,3910,3953.67,55.32,0,2878,4000,3955,3925,3880,3850,3940,3865,95,1170,500,2890,5,1,19072280,759,4.94,0.28,12,0.32,806.00,14354.00,4590,20240627,-13.29,3380,20241210,17.75,4060,-1.97,20250211,3405,16.89,20250204,4590,-13.29,20240627,3380,17.75,20241210,0.67,Y,013870,500,95 억,,10550264,N,N,163,N,00,N +20250423,130307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3955,45,2,1.15,226971785,57440,148.91,3910,3995,3895,5080,2740,3910,3951.46,55.32,0,3257,4000,3955,3925,3880,3850,3940,3865,95,1170,500,2890,5,1,19072280,754,4.91,0.28,12,0.30,806.00,14354.00,4590,20240627,-13.83,3380,20241210,17.01,4060,-2.59,20250211,3405,16.15,20250204,4590,-13.83,20240627,3380,17.01,20241210,0.67,Y,013870,500,95 억,,10550264,N,N,163,N,00,N +20250423,120308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3960,50,2,1.28,164552040,41710,108.13,3910,3990,3895,5080,2740,3910,3945.15,55.32,0,1499,4000,3955,3925,3880,3850,3940,3865,95,1170,500,2890,5,1,19072280,755,4.91,0.28,12,0.22,806.00,14354.00,4590,20240627,-13.73,3380,20241210,17.16,4060,-2.46,20250211,3405,16.30,20250204,4590,-13.73,20240627,3380,17.16,20241210,0.67,Y,013870,500,95 억,,10550264,N,N,163,N,00,N +20250423,110308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3945,35,2,0.90,147256670,37340,96.80,3910,3990,3895,5080,2740,3910,3943.67,55.32,0,1088,4000,3955,3925,3880,3850,3940,3865,95,1170,500,2890,5,1,19072280,752,4.89,0.27,12,0.20,806.00,14354.00,4590,20240627,-14.05,3380,20241210,16.72,4060,-2.83,20250211,3405,15.86,20250204,4590,-14.05,20240627,3380,16.72,20241210,0.67,Y,013870,500,95 억,,10550264,N,N,163,N,00,N +20250423,100308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,20,2,0.51,136398595,34584,89.66,3910,3990,3895,5080,2740,3910,3943.98,55.32,0,865,4000,3955,3925,3880,3850,3940,3865,95,1170,500,2890,5,1,19072280,750,4.88,0.27,12,0.18,806.00,14354.00,4590,20240627,-14.38,3380,20241210,16.27,4060,-3.20,20250211,3405,15.42,20250204,4590,-14.38,20240627,3380,16.27,20241210,0.67,Y,013870,500,95 억,,10550264,N,N,163,N,00,N +20250423,090310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,0,3,0.00,7069280,1808,4.69,3910,3910,3910,5080,2740,3910,3910.00,55.32,0,0,4000,3955,3925,3880,3850,3940,3865,95,1170,500,2890,5,1,19072280,746,4.85,0.27,12,0.01,806.00,14354.00,4590,20240627,-14.81,3380,20241210,15.68,4060,-3.69,20250211,3405,14.83,20250204,4590,-14.81,20240627,3380,15.68,20241210,0.67,Y,013870,500,95 억,,10550264,N,N,163,N,00,N 20250422,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3910,-10,5,-0.26,151507385,38573,226.21,3940,3970,3895,5090,2745,3920,3927.81,55.32,0,-514,4013,3966,3938,3891,3863,3957,3882,95,1170,500,2900,5,1,19072280,746,4.85,0.27,12,0.20,806.00,14354.00,4590,20240627,-14.81,3380,20241210,15.68,4060,-3.69,20250211,3405,14.83,20250204,4590,-14.81,20240627,3380,15.68,20241210,0.69,Y,013870,500,95 억,,10550778,N,N,163,N,00,N 20250422,150306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3915,-5,5,-0.13,149903105,38163,223.80,3940,3970,3895,5090,2745,3920,3927.97,55.32,0,-473,4013,3966,3938,3891,3863,3957,3882,95,1170,500,2900,5,1,19072280,747,4.86,0.27,12,0.20,806.00,14354.00,4590,20240627,-14.71,3380,20241210,15.83,4060,-3.57,20250211,3405,14.98,20250204,4590,-14.71,20240627,3380,15.83,20241210,0.69,Y,013870,500,95 억,,10550778,N,N,5,N,00,N 20250422,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,10,2,0.26,145682700,37087,217.49,3940,3970,3895,5090,2745,3920,3928.13,55.32,0,-457,4013,3966,3938,3891,3863,3957,3882,95,1170,500,2900,5,1,19072280,750,4.88,0.27,12,0.19,806.00,14354.00,4590,20240627,-14.38,3380,20241210,16.27,4060,-3.20,20250211,3405,15.42,20250204,4590,-14.38,20240627,3380,16.27,20241210,0.69,Y,013870,500,95 억,,10550778,N,N,5,N,00,N diff --git a/013890/price/prices-20250401.csv b/013890/price/prices-20250401.csv index d4615692caeb..f68d3583a0cc 100644 --- a/013890/price/prices-20250401.csv +++ b/013890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17960,250,2,1.41,1471911080,82140,117.11,17800,18150,17590,23000,12400,17710,17919.54,10.06,0,15566,18083,17896,17613,17426,17143,17990,17520,114,5290,500,12390,10,1,22254576,3997,-59.27,0.59,12,0.37,-303.00,30675.00,28600,20250113,-37.20,10804,20240417,66.23,28600,-37.20,20250113,15120,18.78,20250407,28600,-37.20,20250113,11900,50.92,20240805,1.77,Y,013890,500,113 억,,2238100,N,N,12211,N,00,N +20250423,150308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17910,200,2,1.13,1417384540,79099,112.77,17800,18150,17590,23000,12400,17710,17919.12,10.06,0,16203,18083,17896,17613,17426,17143,17990,17520,114,5290,500,12390,10,1,22254576,3986,-59.11,0.58,12,0.36,-303.00,30675.00,28600,20250113,-37.38,10804,20240417,65.77,28600,-37.38,20250113,15120,18.45,20250407,28600,-37.38,20250113,11900,50.50,20240805,1.77,Y,013890,500,113 억,,2238100,N,N,23577,N,00,N +20250423,140308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17950,240,2,1.36,1131227600,63103,89.96,17800,18150,17590,23000,12400,17710,17926.68,10.06,0,13516,18083,17896,17613,17426,17143,17990,17520,114,5290,500,12390,10,1,22254576,3995,-59.24,0.59,12,0.28,-303.00,30675.00,28600,20250113,-37.24,10804,20240417,66.14,28600,-37.24,20250113,15120,18.72,20250407,28600,-37.24,20250113,11900,50.84,20240805,1.77,Y,013890,500,113 억,,2238100,N,N,23577,N,00,N +20250423,130307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18120,410,2,2.32,919561310,51362,73.23,17800,18150,17590,23000,12400,17710,17903.53,10.06,0,10166,18083,17896,17613,17426,17143,17990,17520,114,5290,500,12390,10,1,22254576,4033,-59.80,0.59,12,0.23,-303.00,30675.00,28600,20250113,-36.64,10804,20240417,67.72,28600,-36.64,20250113,15120,19.84,20250407,28600,-36.64,20250113,11900,52.27,20240805,1.77,Y,013890,500,113 억,,2238100,N,N,23577,N,00,N +20250423,120308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17890,180,2,1.02,567604620,31856,45.42,17800,17940,17590,23000,12400,17710,17817.82,10.06,0,4119,18083,17896,17613,17426,17143,17990,17520,114,5290,500,12390,10,1,22254576,3981,-59.04,0.58,12,0.14,-303.00,30675.00,28600,20250113,-37.45,10804,20240417,65.59,28600,-37.45,20250113,15120,18.32,20250407,28600,-37.45,20250113,11900,50.34,20240805,1.77,Y,013890,500,113 억,,2238100,N,N,23577,N,00,N +20250423,110308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17900,190,2,1.07,386575360,21733,30.98,17800,17940,17590,23000,12400,17710,17787.48,10.06,0,1822,18083,17896,17613,17426,17143,17990,17520,114,5290,500,12390,10,1,22254576,3984,-59.08,0.58,12,0.10,-303.00,30675.00,28600,20250113,-37.41,10804,20240417,65.68,28600,-37.41,20250113,15120,18.39,20250407,28600,-37.41,20250113,11900,50.42,20240805,1.77,Y,013890,500,113 억,,2238100,N,N,23577,N,00,N +20250423,100308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17690,-20,5,-0.11,158368080,8949,12.76,17800,17880,17590,23000,12400,17710,17696.73,10.06,0,-1392,18083,17896,17613,17426,17143,17990,17520,114,5290,500,12390,10,1,22254576,3937,-58.38,0.58,12,0.04,-303.00,30675.00,28600,20250113,-38.15,10804,20240417,63.74,28600,-38.15,20250113,15120,17.00,20250407,28600,-38.15,20250113,11900,48.66,20240805,1.77,Y,013890,500,113 억,,2238100,N,N,23577,N,00,N +20250423,090311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17880,170,2,0.96,7535110,423,0.60,17800,17880,17800,23000,12400,17710,17813.50,10.06,0,-8,18083,17896,17613,17426,17143,17990,17520,114,5290,500,12390,10,1,22254576,3979,-59.01,0.58,12,0.00,-303.00,30675.00,28600,20250113,-37.48,10804,20240417,65.49,28600,-37.48,20250113,15120,18.25,20250407,28600,-37.48,20250113,11900,50.25,20240805,1.77,Y,013890,500,113 억,,2238100,N,N,23577,N,00,N 20250422,160302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17710,-50,5,-0.28,1232479200,70142,255.28,17550,17800,17330,23050,12440,17760,17571.20,10.10,0,-11499,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3941,-58.45,0.58,12,0.32,-303.00,30675.00,28600,20250113,-38.08,10804,20240417,63.92,28600,-38.08,20250113,15120,17.13,20250407,28600,-38.08,20250113,11900,48.82,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,23577,N,00,N 20250422,150307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17570,-190,5,-1.07,1166990200,66419,241.73,17550,17800,17330,23050,12440,17760,17570.13,10.10,0,-10090,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3910,-57.99,0.57,12,0.30,-303.00,30675.00,28600,20250113,-38.57,10804,20240417,62.62,28600,-38.57,20250113,15120,16.20,20250407,28600,-38.57,20250113,11900,47.65,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N 20250422,140306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17650,-110,5,-0.62,960050460,54651,198.90,17550,17800,17330,23050,12440,17760,17566.93,10.10,0,-4956,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3928,-58.25,0.58,12,0.25,-303.00,30675.00,28600,20250113,-38.29,10804,20240417,63.37,28600,-38.29,20250113,15120,16.73,20250407,28600,-38.29,20250113,11900,48.32,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N diff --git a/013990/price/prices-20250401.csv b/013990/price/prices-20250401.csv index 29660f7fc11b..39bd210d45fc 100644 --- a/013990/price/prices-20250401.csv +++ b/013990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160303,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,-620,5,-7.82,10281955180,1388417,9.93,7700,7740,7010,10300,5560,7930,7405.41,2.12,0,-41311,9830,8880,8350,7400,6870,8615,7135,164,2370,500,5700,10,1,32887536,2404,21.56,1.28,12,4.22,339.00,5721.00,9300,20250422,-21.40,3400,20240805,115.00,9300,-21.40,20250422,4635,57.71,20250331,9300,-21.40,20250422,3400,115.00,20240805,7.60,Y,013990,500,164 억,,697796,N,N,16528,N,01,N +20250423,150308,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7280,-650,5,-8.20,9791536190,1321238,9.45,7700,7740,7010,10300,5560,7930,7410.68,2.12,0,-44891,9830,8880,8350,7400,6870,8615,7135,164,2370,500,5700,10,1,32887536,2394,21.47,1.27,12,4.02,339.00,5721.00,9300,20250422,-21.72,3400,20240805,114.12,9300,-21.72,20250422,4635,57.07,20250331,9300,-21.72,20250422,3400,114.12,20240805,7.60,Y,013990,500,164 억,,697796,N,N,45459,N,01,N +20250423,140308,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7330,-600,5,-7.57,9138357070,1231546,8.81,7700,7740,7010,10300,5560,7930,7420.02,2.12,0,-39303,9830,8880,8350,7400,6870,8615,7135,164,2370,500,5700,10,1,32887536,2411,21.62,1.28,12,3.74,339.00,5721.00,9300,20250422,-21.18,3400,20240805,115.59,9300,-21.18,20250422,4635,58.14,20250331,9300,-21.18,20250422,3400,115.59,20240805,7.60,Y,013990,500,164 억,,697796,N,N,45459,N,01,N +20250423,130307,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7330,-600,5,-7.57,8375248800,1126968,8.06,7700,7740,7010,10300,5560,7930,7431.44,2.12,0,-36657,9830,8880,8350,7400,6870,8615,7135,164,2370,500,5700,10,1,32887536,2411,21.62,1.28,12,3.43,339.00,5721.00,9300,20250422,-21.18,3400,20240805,115.59,9300,-21.18,20250422,4635,58.14,20250331,9300,-21.18,20250422,3400,115.59,20240805,7.60,Y,013990,500,164 억,,697796,N,N,45459,N,01,N +20250423,120308,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7320,-610,5,-7.69,7600149930,1021179,7.31,7700,7740,7010,10300,5560,7930,7442.29,2.12,0,-10777,9830,8880,8350,7400,6870,8615,7135,164,2370,500,5700,10,1,32887536,2407,21.59,1.28,12,3.11,339.00,5721.00,9300,20250422,-21.29,3400,20240805,115.29,9300,-21.29,20250422,4635,57.93,20250331,9300,-21.29,20250422,3400,115.29,20240805,7.60,Y,013990,500,164 억,,697796,N,N,45459,N,01,N +20250423,110308,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7410,-520,5,-6.56,6519714490,875802,6.27,7700,7740,7010,10300,5560,7930,7444.00,2.12,0,9402,9830,8880,8350,7400,6870,8615,7135,164,2370,500,5700,10,1,32887536,2437,21.86,1.30,12,2.66,339.00,5721.00,9300,20250422,-20.32,3400,20240805,117.94,9300,-20.32,20250422,4635,59.87,20250331,9300,-20.32,20250422,3400,117.94,20240805,7.60,Y,013990,500,164 억,,697796,N,N,45459,N,01,N +20250423,100309,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7450,-480,5,-6.05,5591836100,750244,5.37,7700,7740,7010,10300,5560,7930,7453.04,2.12,0,18426,9830,8880,8350,7400,6870,8615,7135,164,2370,500,5700,10,1,32887536,2450,21.98,1.30,12,2.28,339.00,5721.00,9300,20250422,-19.89,3400,20240805,119.12,9300,-19.89,20250422,4635,60.73,20250331,9300,-19.89,20250422,3400,119.12,20240805,7.60,Y,013990,500,164 억,,697796,N,N,45459,N,01,N +20250423,090311,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7460,-470,5,-5.93,1042543285,137118,0.98,7700,7740,7430,10300,5560,7930,7602.06,2.12,0,3307,9830,8880,8350,7400,6870,8615,7135,164,2370,500,5700,10,1,32887536,2453,22.01,1.30,12,0.42,339.00,5721.00,9300,20250422,-19.78,3400,20240805,119.41,9300,-19.78,20250422,4635,60.95,20250331,9300,-19.78,20250422,3400,119.41,20240805,7.60,Y,013990,500,164 억,,697796,N,N,45459,N,01,N 20250422,160302,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,7930,-300,5,-3.65,122298206635,13978205,479.13,8450,9300,7820,10690,5770,8230,8749.21,2.23,0,-138224,8830,8530,8250,7950,7670,8390,7810,164,2460,500,5920,10,1,32887536,2608,23.39,1.39,12,42.50,339.00,5721.00,9300,20250422,-14.73,3400,20240805,133.24,9300,-14.73,20250422,4635,71.09,20250331,9300,-14.73,20250422,3400,133.24,20240805,7.36,Y,013990,500,164 억,,734824,N,N,45459,N,00,N 20250422,150307,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,7970,-260,5,-3.16,121037493200,13819410,473.69,8450,9300,7820,10690,5770,8230,8758.51,2.23,0,-170825,8830,8530,8250,7950,7670,8390,7810,164,2460,500,5920,10,1,32887536,2621,23.51,1.39,12,42.02,339.00,5721.00,9300,20250422,-14.30,3400,20240805,134.41,9300,-14.30,20250422,4635,71.95,20250331,9300,-14.30,20250422,3400,134.41,20240805,7.36,Y,013990,500,164 억,,734824,N,N,49941,N,00,N 20250422,140307,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,8170,-60,5,-0.73,115933297655,13181998,451.84,8450,9300,8090,10690,5770,8230,8794.82,2.23,0,-191147,8830,8530,8250,7950,7670,8390,7810,164,2460,500,5920,10,1,32887536,2687,24.10,1.43,12,40.08,339.00,5721.00,9300,20250422,-12.15,3400,20240805,140.29,9300,-12.15,20250422,4635,76.27,20250331,9300,-12.15,20250422,3400,140.29,20240805,7.36,Y,013990,500,164 억,,734824,N,N,49941,N,00,N diff --git a/014100/price/prices-20250401.csv b/014100/price/prices-20250401.csv index 4fb56369fc46..cf72a022f06c 100644 --- a/014100/price/prices-20250401.csv +++ b/014100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-170,5,-5.72,581758268,206378,25.36,2905,2935,2750,3860,2080,2970,2818.88,1.98,0,-26939,3436,3202,3006,2772,2576,3320,2890,59,890,500,1960,5,1,11800000,330,-2.40,0.42,12,1.75,-1168.00,6634.00,3650,20250407,-23.29,1790,20241206,56.42,3650,-23.29,20250407,2200,27.27,20250326,3650,-23.29,20250407,1790,56.42,20241206,0.00,Y,014100,500,59 억,,233430,N,N,5184,N,00,N +20250423,150308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-185,5,-6.23,570846393,202458,24.88,2905,2935,2750,3860,2080,2970,2819.56,1.98,0,-26354,3436,3202,3006,2772,2576,3320,2890,59,890,500,1960,5,1,11800000,329,-2.38,0.42,12,1.72,-1168.00,6634.00,3650,20250407,-23.70,1790,20241206,55.59,3650,-23.70,20250407,2200,26.59,20250326,3650,-23.70,20250407,1790,55.59,20241206,0.00,Y,014100,500,59 억,,233430,N,N,6871,N,00,N +20250423,140308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-175,5,-5.89,546217123,193645,23.79,2905,2935,2750,3860,2080,2970,2820.70,1.98,0,-22594,3436,3202,3006,2772,2576,3320,2890,59,890,500,1960,5,1,11800000,330,-2.39,0.42,12,1.64,-1168.00,6634.00,3650,20250407,-23.42,1790,20241206,56.15,3650,-23.42,20250407,2200,27.05,20250326,3650,-23.42,20250407,1790,56.15,20241206,0.00,Y,014100,500,59 억,,233430,N,N,6871,N,00,N +20250423,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-165,5,-5.56,500044185,177010,21.75,2905,2935,2760,3860,2080,2970,2824.93,1.98,0,-17710,3436,3202,3006,2772,2576,3320,2890,59,890,500,1960,5,1,11800000,331,-2.40,0.42,12,1.50,-1168.00,6634.00,3650,20250407,-23.15,1790,20241206,56.70,3650,-23.15,20250407,2200,27.50,20250326,3650,-23.15,20250407,1790,56.70,20241206,0.00,Y,014100,500,59 억,,233430,N,N,6871,N,00,N +20250423,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-200,5,-6.73,453694455,160293,19.70,2905,2935,2765,3860,2080,2970,2830.39,1.98,0,-15685,3436,3202,3006,2772,2576,3320,2890,59,890,500,1960,5,1,11800000,327,-2.37,0.42,12,1.36,-1168.00,6634.00,3650,20250407,-24.11,1790,20241206,54.75,3650,-24.11,20250407,2200,25.91,20250326,3650,-24.11,20250407,1790,54.75,20241206,0.00,Y,014100,500,59 억,,233430,N,N,6871,N,00,N +20250423,110308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-185,5,-6.23,380765920,134139,16.48,2905,2935,2775,3860,2080,2970,2838.57,1.98,0,-11614,3436,3202,3006,2772,2576,3320,2890,59,890,500,1960,5,1,11800000,329,-2.38,0.42,12,1.14,-1168.00,6634.00,3650,20250407,-23.70,1790,20241206,55.59,3650,-23.70,20250407,2200,26.59,20250326,3650,-23.70,20250407,1790,55.59,20241206,0.00,Y,014100,500,59 억,,233430,N,N,6871,N,00,N +20250423,100309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,-150,5,-5.05,252590125,88455,10.87,2905,2935,2820,3860,2080,2970,2855.55,1.98,0,1906,3436,3202,3006,2772,2576,3320,2890,59,890,500,1960,5,1,11800000,333,-2.41,0.43,12,0.75,-1168.00,6634.00,3650,20250407,-22.74,1790,20241206,57.54,3650,-22.74,20250407,2200,28.18,20250326,3650,-22.74,20250407,1790,57.54,20241206,0.00,Y,014100,500,59 억,,233430,N,N,6871,N,00,N +20250423,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-105,5,-3.54,28581830,9902,1.22,2905,2935,2860,3860,2080,2970,2886.29,1.98,0,2857,3436,3202,3006,2772,2576,3320,2890,59,890,500,1960,5,1,11800000,338,-2.45,0.43,12,0.08,-1168.00,6634.00,3650,20250407,-21.51,1790,20241206,60.06,3650,-21.51,20250407,2200,30.23,20250326,3650,-21.51,20250407,1790,60.06,20241206,0.00,Y,014100,500,59 억,,233430,N,N,6871,N,00,N 20250422,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2970,95,2,3.30,2466845787,806357,540.79,2890,3240,2810,3735,2015,2875,3059.27,1.71,0,29095,3125,3000,2915,2790,2705,2957,2747,59,860,500,1890,5,1,11800000,350,-2.54,0.45,12,6.83,-1168.00,6634.00,3650,20250407,-18.63,1790,20241206,65.92,3650,-18.63,20250407,2200,35.00,20250326,3650,-18.63,20250407,1790,65.92,20241206,0.00,Y,014100,500,59 억,,201249,N,N,6871,N,00,N 20250422,150307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2965,90,2,3.13,2441603477,797824,535.07,2890,3240,2810,3735,2015,2875,3060.33,1.71,0,31150,3125,3000,2915,2790,2705,2957,2747,59,860,500,1890,5,1,11800000,350,-2.54,0.45,12,6.76,-1168.00,6634.00,3650,20250407,-18.77,1790,20241206,65.64,3650,-18.77,20250407,2200,34.77,20250326,3650,-18.77,20250407,1790,65.64,20241206,0.00,Y,014100,500,59 억,,201249,N,N,1244,N,00,N 20250422,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,40,2,1.39,2405282842,785516,526.81,2890,3240,2810,3735,2015,2875,3062.04,1.71,0,27353,3125,3000,2915,2790,2705,2957,2747,59,860,500,1890,5,1,11800000,344,-2.50,0.44,12,6.66,-1168.00,6634.00,3650,20250407,-20.14,1790,20241206,62.85,3650,-20.14,20250407,2200,32.50,20250326,3650,-20.14,20250407,1790,62.85,20241206,0.00,Y,014100,500,59 억,,201249,N,N,1244,N,00,N diff --git a/014130/price/prices-20250401.csv b/014130/price/prices-20250401.csv index 5be06201b9d1..7a7141b8965b 100644 --- a/014130/price/prices-20250401.csv +++ b/014130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160304,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-30,5,-0.84,87905173,25037,163.69,3590,3595,3465,4660,2510,3585,3511.01,2.71,0,2252,3645,3615,3555,3525,3465,3630,3540,60,1075,500,2580,5,1,12000000,427,2.55,0.43,12,0.21,1396.00,8257.00,4960,20240531,-28.33,3070,20241209,15.80,3940,-9.77,20250109,3170,12.15,20250331,4960,-28.33,20240531,3070,15.80,20241209,1.13,Y,014130,500,60 억,,325204,N,N,73,N,00,N +20250423,150309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3500,-85,5,-2.37,78442295,22347,146.11,3590,3595,3465,4660,2510,3585,3510.19,2.71,0,4102,3645,3615,3555,3525,3465,3630,3540,60,1075,500,2580,5,1,12000000,420,2.51,0.42,12,0.19,1396.00,8257.00,4960,20240531,-29.44,3070,20241209,14.01,3940,-11.17,20250109,3170,10.41,20250331,4960,-29.44,20240531,3070,14.01,20241209,1.13,Y,014130,500,60 억,,325204,N,N,69,N,00,N +20250423,140309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3500,-85,5,-2.37,72075670,20521,134.17,3590,3595,3480,4660,2510,3585,3512.29,2.71,0,4799,3645,3615,3555,3525,3465,3630,3540,60,1075,500,2580,5,1,12000000,420,2.51,0.42,12,0.17,1396.00,8257.00,4960,20240531,-29.44,3070,20241209,14.01,3940,-11.17,20250109,3170,10.41,20250331,4960,-29.44,20240531,3070,14.01,20241209,1.13,Y,014130,500,60 억,,325204,N,N,69,N,00,N +20250423,130308,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3525,-60,5,-1.67,59456450,16899,110.49,3590,3595,3490,4660,2510,3585,3518.34,2.71,0,3758,3645,3615,3555,3525,3465,3630,3540,60,1075,500,2580,5,1,12000000,423,2.53,0.43,12,0.14,1396.00,8257.00,4960,20240531,-28.93,3070,20241209,14.82,3940,-10.53,20250109,3170,11.20,20250331,4960,-28.93,20240531,3070,14.82,20241209,1.13,Y,014130,500,60 억,,325204,N,N,69,N,00,N +20250423,120309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3525,-60,5,-1.67,58551280,16641,108.80,3590,3595,3490,4660,2510,3585,3518.50,2.71,0,3717,3645,3615,3555,3525,3465,3630,3540,60,1075,500,2580,5,1,12000000,423,2.53,0.43,12,0.14,1396.00,8257.00,4960,20240531,-28.93,3070,20241209,14.82,3940,-10.53,20250109,3170,11.20,20250331,4960,-28.93,20240531,3070,14.82,20241209,1.13,Y,014130,500,60 억,,325204,N,N,69,N,00,N +20250423,110309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3515,-70,5,-1.95,49196850,13970,91.34,3590,3595,3490,4660,2510,3585,3521.61,2.71,0,3805,3645,3615,3555,3525,3465,3630,3540,60,1075,500,2580,5,1,12000000,422,2.52,0.43,12,0.12,1396.00,8257.00,4960,20240531,-29.13,3070,20241209,14.50,3940,-10.79,20250109,3170,10.88,20250331,4960,-29.13,20240531,3070,14.50,20241209,1.13,Y,014130,500,60 억,,325204,N,N,69,N,00,N +20250423,100309,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,-15,5,-0.42,10068795,2815,18.40,3590,3595,3560,4660,2510,3585,3576.84,2.71,0,-577,3645,3615,3555,3525,3465,3630,3540,60,1075,500,2580,5,1,12000000,428,2.56,0.43,12,0.02,1396.00,8257.00,4960,20240531,-28.02,3070,20241209,16.29,3940,-9.39,20250109,3170,12.62,20250331,4960,-28.02,20240531,3070,16.29,20241209,1.13,Y,014130,500,60 억,,325204,N,N,69,N,00,N +20250423,090311,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,10,2,0.28,696530,194,1.27,3590,3595,3575,4660,2510,3585,3590.36,2.71,0,26,3645,3615,3555,3525,3465,3630,3540,60,1075,500,2580,5,1,12000000,431,2.58,0.44,12,0.00,1396.00,8257.00,4960,20240531,-27.52,3070,20241209,17.10,3940,-8.76,20250109,3170,13.41,20250331,4960,-27.52,20240531,3070,17.10,20241209,1.13,Y,014130,500,60 억,,325204,N,N,69,N,00,N 20250422,160302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,0,3,0.00,54126730,15294,90.13,3560,3585,3495,4660,2510,3585,3539.07,2.71,0,-307,3661,3622,3576,3537,3491,3642,3557,60,1075,500,2580,5,1,12000000,430,2.57,0.43,12,0.13,1396.00,8257.00,4960,20240531,-27.72,3070,20241209,16.78,3940,-9.01,20250109,3170,13.09,20250331,4960,-27.72,20240531,3070,16.78,20241209,1.13,Y,014130,500,60 억,,325261,N,N,69,N,00,N 20250422,150307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3500,-85,5,-2.37,41131090,11657,68.70,3560,3585,3495,4660,2510,3585,3528.45,2.71,0,790,3661,3622,3576,3537,3491,3642,3557,60,1075,500,2580,5,1,12000000,420,2.51,0.42,12,0.10,1396.00,8257.00,4960,20240531,-29.44,3070,20241209,14.01,3940,-11.17,20250109,3170,10.41,20250331,4960,-29.44,20240531,3070,14.01,20241209,1.13,Y,014130,500,60 억,,325261,N,N,3,N,00,N 20250422,140307,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3500,-85,5,-2.37,38482960,10902,64.25,3560,3585,3495,4660,2510,3585,3529.90,2.71,0,778,3661,3622,3576,3537,3491,3642,3557,60,1075,500,2580,5,1,12000000,420,2.51,0.42,12,0.09,1396.00,8257.00,4960,20240531,-29.44,3070,20241209,14.01,3940,-11.17,20250109,3170,10.41,20250331,4960,-29.44,20240531,3070,14.01,20241209,1.13,Y,014130,500,60 억,,325261,N,N,3,N,00,N diff --git a/014160/price/prices-20250401.csv b/014160/price/prices-20250401.csv index 0ecf65716b24..d094747f4fc8 100644 --- a/014160/price/prices-20250401.csv +++ b/014160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1611,-25,5,-1.53,6350176175,3905119,71.91,1653,1692,1586,2125,1146,1636,1626.16,0.51,0,167722,1804,1719,1669,1584,1534,1695,1560,542,489,500,1040,1,1,108394549,1746,0.00,0.90,12,3.60,0.00,1794.00,2525,20250409,-36.20,927,20241115,73.79,2525,-36.20,20250409,1000,61.10,20250102,2525,-36.20,20250409,927,73.79,20241115,2.15,Y,014160,500,541 억,,557660,N,N,46561,N,00,N +20250423,150309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1613,-23,5,-1.41,5916051013,3635825,66.95,1653,1692,1586,2125,1146,1636,1627.16,0.51,0,128299,1804,1719,1669,1584,1534,1695,1560,542,489,500,1040,1,1,108394549,1748,0.00,0.90,12,3.35,0.00,1794.00,2525,20250409,-36.12,927,20241115,74.00,2525,-36.12,20250409,1000,61.30,20250102,2525,-36.12,20250409,927,74.00,20241115,2.15,Y,014160,500,541 억,,557660,N,N,30212,N,00,N +20250423,140309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1627,-9,5,-0.55,5524113255,3394038,62.50,1653,1692,1586,2125,1146,1636,1627.59,0.51,0,119999,1804,1719,1669,1584,1534,1695,1560,542,489,500,1040,1,1,108394549,1764,0.00,0.91,12,3.13,0.00,1794.00,2525,20250409,-35.56,927,20241115,75.51,2525,-35.56,20250409,1000,62.70,20250102,2525,-35.56,20250409,927,75.51,20241115,2.15,Y,014160,500,541 억,,557660,N,N,30212,N,00,N +20250423,130308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1617,-19,5,-1.16,5166771427,3173979,58.45,1653,1692,1586,2125,1146,1636,1627.85,0.51,0,130669,1804,1719,1669,1584,1534,1695,1560,542,489,500,1040,1,1,108394549,1753,0.00,0.90,12,2.93,0.00,1794.00,2525,20250409,-35.96,927,20241115,74.43,2525,-35.96,20250409,1000,61.70,20250102,2525,-35.96,20250409,927,74.43,20241115,2.15,Y,014160,500,541 억,,557660,N,N,30212,N,00,N +20250423,120309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1618,-18,5,-1.10,4848756487,2977057,54.82,1653,1692,1586,2125,1146,1636,1628.71,0.51,0,133464,1804,1719,1669,1584,1534,1695,1560,542,489,500,1040,1,1,108394549,1754,0.00,0.90,12,2.75,0.00,1794.00,2525,20250409,-35.92,927,20241115,74.54,2525,-35.92,20250409,1000,61.80,20250102,2525,-35.92,20250409,927,74.54,20241115,2.15,Y,014160,500,541 억,,557660,N,N,30212,N,00,N +20250423,110309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1636,0,3,0.00,4428631671,2719636,50.08,1653,1692,1586,2125,1146,1636,1628.39,0.51,0,183876,1804,1719,1669,1584,1534,1695,1560,542,489,500,1040,1,1,108394549,1773,0.00,0.91,12,2.51,0.00,1794.00,2525,20250409,-35.21,927,20241115,76.48,2525,-35.21,20250409,1000,63.60,20250102,2525,-35.21,20250409,927,76.48,20241115,2.15,Y,014160,500,541 억,,557660,N,N,30212,N,00,N +20250423,100310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1600,-36,5,-2.20,2959533300,1809837,33.33,1653,1692,1595,2125,1146,1636,1635.25,0.51,0,62680,1804,1719,1669,1584,1534,1695,1560,542,489,500,1040,1,1,108394549,1734,0.00,0.89,12,1.67,0.00,1794.00,2525,20250409,-36.63,927,20241115,72.60,2525,-36.63,20250409,1000,60.00,20250102,2525,-36.63,20250409,927,72.60,20241115,2.15,Y,014160,500,541 억,,557660,N,N,30212,N,00,N +20250423,090312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1652,16,2,0.98,669145105,399816,7.36,1653,1692,1652,2125,1146,1636,1673.63,0.51,0,26087,1804,1719,1669,1584,1534,1695,1560,542,489,500,1040,1,1,108394549,1791,0.00,0.92,12,0.37,0.00,1794.00,2525,20250409,-34.57,927,20241115,78.21,2525,-34.57,20250409,1000,65.20,20250102,2525,-34.57,20250409,927,78.21,20241115,2.15,Y,014160,500,541 억,,557660,N,N,30212,N,00,N 20250422,160303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1636,-99,5,-5.71,8872398453,5300041,21.88,1745,1754,1619,2255,1215,1735,1674.10,0.85,0,-347371,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1773,0.00,0.91,12,4.89,0.00,1794.00,2525,20250409,-35.21,927,20241115,76.48,2525,-35.21,20250409,1000,63.60,20250102,2525,-35.21,20250409,927,76.48,20241115,1.49,Y,014160,500,541 억,,919417,N,N,29212,N,00,N 20250422,150308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1637,-98,5,-5.65,8482239995,5061593,20.90,1745,1754,1619,2255,1215,1735,1675.79,0.85,0,-395555,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1774,0.00,0.91,12,4.67,0.00,1794.00,2525,20250409,-35.17,927,20241115,76.59,2525,-35.17,20250409,1000,63.70,20250102,2525,-35.17,20250409,927,76.59,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N 20250422,140307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1637,-98,5,-5.65,7915664850,4715504,19.47,1745,1754,1619,2255,1215,1735,1678.63,0.85,0,-413637,1958,1846,1723,1611,1488,1902,1667,542,520,500,1110,1,1,108394549,1774,0.00,0.91,12,4.35,0.00,1794.00,2525,20250409,-35.17,927,20241115,76.59,2525,-35.17,20250409,1000,63.70,20250102,2525,-35.17,20250409,927,76.59,20241115,1.49,Y,014160,500,541 억,,919417,N,N,53217,N,00,N diff --git a/014190/price/prices-20250401.csv b/014190/price/prices-20250401.csv index 4b11273299b6..afb8763e6bbc 100644 --- a/014190/price/prices-20250401.csv +++ b/014190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1647,-8,5,-0.48,436432941,263894,112.21,1656,1682,1639,2150,1159,1655,1653.84,3.78,0,-13753,1677,1666,1651,1640,1625,1671,1645,177,495,500,1150,1,1,35399906,583,21.67,0.55,12,0.75,76.00,3019.00,2105,20250221,-21.76,1376,20241210,19.69,2105,-21.76,20250221,1428,15.34,20250102,2105,-21.76,20250221,1376,19.69,20241210,3.62,Y,014190,500,176 억,,1338378,N,N,18783,N,00,N +20250423,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,-1,5,-0.06,408040039,246651,104.88,1656,1682,1639,2150,1159,1655,1654.32,3.78,0,-11611,1677,1666,1651,1640,1625,1671,1645,177,495,500,1150,1,1,35399906,586,21.76,0.55,12,0.70,76.00,3019.00,2105,20250221,-21.43,1376,20241210,20.20,2105,-21.43,20250221,1428,15.83,20250102,2105,-21.43,20250221,1376,20.20,20241210,3.62,Y,014190,500,176 억,,1338378,N,N,45273,N,00,N +20250423,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1648,-7,5,-0.42,314946143,190047,80.81,1656,1682,1639,2150,1159,1655,1657.20,3.78,0,-5396,1677,1666,1651,1640,1625,1671,1645,177,495,500,1150,1,1,35399906,583,21.68,0.55,12,0.54,76.00,3019.00,2105,20250221,-21.71,1376,20241210,19.77,2105,-21.71,20250221,1428,15.41,20250102,2105,-21.71,20250221,1376,19.77,20241210,3.62,Y,014190,500,176 억,,1338378,N,N,45273,N,00,N +20250423,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1643,-12,5,-0.73,286186163,172592,73.39,1656,1682,1639,2150,1159,1655,1658.17,3.78,0,-821,1677,1666,1651,1640,1625,1671,1645,177,495,500,1150,1,1,35399906,582,21.62,0.54,12,0.49,76.00,3019.00,2105,20250221,-21.95,1376,20241210,19.40,2105,-21.95,20250221,1428,15.06,20250102,2105,-21.95,20250221,1376,19.40,20241210,3.62,Y,014190,500,176 억,,1338378,N,N,45273,N,00,N +20250423,120309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1648,-7,5,-0.42,256166359,154362,65.64,1656,1682,1639,2150,1159,1655,1659.52,3.78,0,-13275,1677,1666,1651,1640,1625,1671,1645,177,495,500,1150,1,1,35399906,583,21.68,0.55,12,0.44,76.00,3019.00,2105,20250221,-21.71,1376,20241210,19.77,2105,-21.71,20250221,1428,15.41,20250102,2105,-21.71,20250221,1376,19.77,20241210,3.62,Y,014190,500,176 억,,1338378,N,N,45273,N,00,N +20250423,110309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1647,-8,5,-0.48,240531401,144876,61.60,1656,1682,1639,2150,1159,1655,1660.26,3.78,0,-18358,1677,1666,1651,1640,1625,1671,1645,177,495,500,1150,1,1,35399906,583,21.67,0.55,12,0.41,76.00,3019.00,2105,20250221,-21.76,1376,20241210,19.69,2105,-21.76,20250221,1428,15.34,20250102,2105,-21.76,20250221,1376,19.69,20241210,3.62,Y,014190,500,176 억,,1338378,N,N,45273,N,00,N +20250423,100310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1651,-4,5,-0.24,194481318,116830,49.68,1656,1682,1648,2150,1159,1655,1664.65,3.78,0,-15266,1677,1666,1651,1640,1625,1671,1645,177,495,500,1150,1,1,35399906,584,21.72,0.55,12,0.33,76.00,3019.00,2105,20250221,-21.57,1376,20241210,19.99,2105,-21.57,20250221,1428,15.62,20250102,2105,-21.57,20250221,1376,19.99,20241210,3.62,Y,014190,500,176 억,,1338378,N,N,45273,N,00,N +20250423,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,-1,5,-0.06,29416732,17789,7.56,1656,1664,1650,2150,1159,1655,1653.65,3.78,0,-2576,1677,1666,1651,1640,1625,1671,1645,177,495,500,1150,1,1,35399906,586,21.76,0.55,12,0.05,76.00,3019.00,2105,20250221,-21.43,1376,20241210,20.20,2105,-21.43,20250221,1428,15.83,20250102,2105,-21.43,20250221,1376,20.20,20241210,3.62,Y,014190,500,176 억,,1338378,N,N,45273,N,00,N 20250422,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1655,-11,5,-0.66,384894102,233583,96.97,1648,1662,1636,2165,1167,1666,1647.78,3.74,0,14238,1721,1693,1664,1636,1607,1679,1622,177,499,500,1160,1,1,35399906,586,21.78,0.55,12,0.66,76.00,3019.00,2105,20250221,-21.38,1376,20241210,20.28,2105,-21.38,20250221,1428,15.90,20250102,2105,-21.38,20250221,1376,20.28,20241210,3.61,Y,014190,500,176 억,,1324562,N,N,45273,N,00,N 20250422,150308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1654,-12,5,-0.72,362728373,220184,91.41,1648,1662,1636,2165,1167,1666,1647.39,3.74,0,19562,1721,1693,1664,1636,1607,1679,1622,177,499,500,1160,1,1,35399906,586,21.76,0.55,12,0.62,76.00,3019.00,2105,20250221,-21.43,1376,20241210,20.20,2105,-21.43,20250221,1428,15.83,20250102,2105,-21.43,20250221,1376,20.20,20241210,3.61,Y,014190,500,176 억,,1324562,N,N,3870,N,00,N 20250422,140308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1659,-7,5,-0.42,310543303,188623,78.31,1648,1662,1636,2165,1167,1666,1646.37,3.74,0,5433,1721,1693,1664,1636,1607,1679,1622,177,499,500,1160,1,1,35399906,587,21.83,0.55,12,0.53,76.00,3019.00,2105,20250221,-21.19,1376,20241210,20.57,2105,-21.19,20250221,1428,16.18,20250102,2105,-21.19,20250221,1376,20.57,20241210,3.61,Y,014190,500,176 억,,1324562,N,N,3870,N,00,N diff --git a/014200/price/prices-20250401.csv b/014200/price/prices-20250401.csv index 28ead524551b..b4e910ea079b 100644 --- a/014200/price/prices-20250401.csv +++ b/014200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240412,0.00,30200,20240412,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240423,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250423,150310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240412,0.00,30200,20240412,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240423,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250423,140310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240412,0.00,30200,20240412,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240423,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250423,130308,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240412,0.00,30200,20240412,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240423,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250423,120309,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240412,0.00,30200,20240412,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240423,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250423,110310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240412,0.00,30200,20240412,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240423,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250423,100310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240412,0.00,30200,20240412,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240423,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250423,090312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240412,0.00,30200,20240412,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240423,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N 20250422,160303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240411,0.00,30200,20240411,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N 20250422,150308,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240411,0.00,30200,20240411,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N 20250422,140308,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240411,0.00,30200,20240411,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N diff --git a/014280/price/prices-20250401.csv b/014280/price/prices-20250401.csv index 2f5ad7366885..3264aebe19c5 100644 --- a/014280/price/prices-20250401.csv +++ b/014280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4730,115,2,2.49,2402462875,509403,123.05,4625,4785,4600,5990,3235,4615,4716.20,1.47,0,10315,4791,4702,4641,4552,4491,4672,4522,293,1375,1000,3320,5,1,29329357,1387,25.71,0.34,12,1.74,184.00,13741.00,5660,20240412,-16.43,3800,20241209,24.47,5640,-16.13,20250328,3860,22.54,20250102,5660,-16.43,20240605,3800,24.47,20241209,2.98,Y,014280,1000,293 억,,430988,N,N,7472,N,00,N +20250423,150310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4745,130,2,2.82,2264902545,480389,116.04,4625,4785,4600,5990,3235,4615,4714.73,1.47,0,14470,4791,4702,4641,4552,4491,4672,4522,293,1375,1000,3320,5,1,29329357,1392,25.79,0.35,12,1.64,184.00,13741.00,5660,20240412,-16.17,3800,20241209,24.87,5640,-15.87,20250328,3860,22.93,20250102,5660,-16.17,20240605,3800,24.87,20241209,2.98,Y,014280,1000,293 억,,430988,N,N,17043,N,00,N +20250423,140310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4730,115,2,2.49,2028232376,430358,103.96,4625,4785,4600,5990,3235,4615,4712.90,1.47,0,6176,4791,4702,4641,4552,4491,4672,4522,293,1375,1000,3320,5,1,29329357,1387,25.71,0.34,12,1.47,184.00,13741.00,5660,20240412,-16.43,3800,20241209,24.47,5640,-16.13,20250328,3860,22.54,20250102,5660,-16.43,20240605,3800,24.47,20241209,2.98,Y,014280,1000,293 억,,430988,N,N,17043,N,00,N +20250423,130309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4740,125,2,2.71,1664623496,353581,85.41,4625,4785,4600,5990,3235,4615,4707.90,1.47,0,1069,4791,4702,4641,4552,4491,4672,4522,293,1375,1000,3320,5,1,29329357,1390,25.76,0.34,12,1.21,184.00,13741.00,5660,20240412,-16.25,3800,20241209,24.74,5640,-15.96,20250328,3860,22.80,20250102,5660,-16.25,20240605,3800,24.74,20241209,2.98,Y,014280,1000,293 억,,430988,N,N,17043,N,00,N +20250423,120310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4735,120,2,2.60,1528213355,324727,78.44,4625,4785,4600,5990,3235,4615,4706.15,1.47,0,-3401,4791,4702,4641,4552,4491,4672,4522,293,1375,1000,3320,5,1,29329357,1389,25.73,0.34,12,1.11,184.00,13741.00,5660,20240412,-16.34,3800,20241209,24.61,5640,-16.05,20250328,3860,22.67,20250102,5660,-16.34,20240605,3800,24.61,20241209,2.98,Y,014280,1000,293 억,,430988,N,N,17043,N,00,N +20250423,110310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4715,100,2,2.17,1400021850,297595,71.89,4625,4785,4600,5990,3235,4615,4704.45,1.47,0,-11069,4791,4702,4641,4552,4491,4672,4522,293,1375,1000,3320,5,1,29329357,1383,25.62,0.34,12,1.01,184.00,13741.00,5660,20240412,-16.70,3800,20241209,24.08,5640,-16.40,20250328,3860,22.15,20250102,5660,-16.70,20240605,3800,24.08,20241209,2.98,Y,014280,1000,293 억,,430988,N,N,17043,N,00,N +20250423,100310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4710,95,2,2.06,819226515,175000,42.27,4625,4730,4600,5990,3235,4615,4681.29,1.47,0,-24858,4791,4702,4641,4552,4491,4672,4522,293,1375,1000,3320,5,1,29329357,1381,25.60,0.34,12,0.60,184.00,13741.00,5660,20240412,-16.78,3800,20241209,23.95,5640,-16.49,20250328,3860,22.02,20250102,5660,-16.78,20240605,3800,23.95,20241209,2.98,Y,014280,1000,293 억,,430988,N,N,17043,N,00,N +20250423,090312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4625,10,2,0.22,28241555,6108,1.48,4625,4650,4605,5990,3235,4615,4623.70,1.47,0,420,4791,4702,4641,4552,4491,4672,4522,293,1375,1000,3320,5,1,29329357,1356,25.14,0.34,12,0.02,184.00,13741.00,5660,20240412,-18.29,3800,20241209,21.71,5640,-18.00,20250328,3860,19.82,20250102,5660,-18.29,20240605,3800,21.71,20241209,2.98,Y,014280,1000,293 억,,430988,N,N,17043,N,00,N 20250422,160304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4615,-30,5,-0.65,1909373375,411199,128.78,4645,4730,4580,6030,3255,4645,4643.49,1.62,0,-42708,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1354,25.08,0.34,12,1.40,184.00,13741.00,5660,20240412,-18.46,3800,20241209,21.45,5640,-18.17,20250328,3860,19.56,20250102,5660,-18.46,20240605,3800,21.45,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,17043,N,00,N 20250422,150308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4620,-25,5,-0.54,1752173773,377244,118.14,4645,4730,4580,6030,3255,4645,4644.67,1.62,0,-52734,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1355,25.11,0.34,12,1.29,184.00,13741.00,5660,20240412,-18.37,3800,20241209,21.58,5640,-18.09,20250328,3860,19.69,20250102,5660,-18.37,20240605,3800,21.58,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N 20250422,140308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4615,-30,5,-0.65,1488363073,319875,100.18,4645,4730,4600,6030,3255,4645,4652.95,1.62,0,-58611,4741,4692,4641,4592,4541,4717,4617,293,1385,1000,3340,5,1,29329357,1354,25.08,0.34,12,1.09,184.00,13741.00,5660,20240412,-18.46,3800,20241209,21.45,5640,-18.17,20250328,3860,19.56,20250102,5660,-18.46,20240605,3800,21.45,20241209,3.01,Y,014280,1000,293 억,,473703,N,N,12783,N,00,N diff --git a/014440/price/prices-20250401.csv b/014440/price/prices-20250401.csv index 66fea4312838..aeee9b150472 100644 --- a/014440/price/prices-20250401.csv +++ b/014440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5170,-90,5,-1.71,2639642720,512653,38.82,5330,5380,5000,6830,3690,5260,5148.95,52.36,0,-3891,6100,5680,5450,5030,4800,5565,4915,100,1570,500,3780,10,1,20000000,1034,4.58,0.56,12,2.56,1128.00,9190.00,6180,20250421,-16.34,3265,20240906,58.35,6180,-16.34,20250421,3520,46.88,20250102,6180,-16.34,20250421,3265,58.35,20240906,2.49,Y,014440,500,100 억,,10472992,N,N,5857,N,00,N +20250423,150310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5190,-70,5,-1.33,2492178010,484129,36.66,5330,5380,5000,6830,3690,5260,5147.73,52.36,0,1687,6100,5680,5450,5030,4800,5565,4915,100,1570,500,3780,10,1,20000000,1038,4.60,0.56,12,2.42,1128.00,9190.00,6180,20250421,-16.02,3265,20240906,58.96,6180,-16.02,20250421,3520,47.44,20250102,6180,-16.02,20250421,3265,58.96,20240906,2.49,Y,014440,500,100 억,,10472992,N,N,4391,N,00,N +20250423,140310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5140,-120,5,-2.28,2244329775,436532,33.06,5330,5380,5000,6830,3690,5260,5141.24,52.36,0,4536,6100,5680,5450,5030,4800,5565,4915,100,1570,500,3780,10,1,20000000,1028,4.56,0.56,12,2.18,1128.00,9190.00,6180,20250421,-16.83,3265,20240906,57.43,6180,-16.83,20250421,3520,46.02,20250102,6180,-16.83,20250421,3265,57.43,20240906,2.49,Y,014440,500,100 억,,10472992,N,N,4391,N,00,N +20250423,130309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5080,-180,5,-3.42,1946183685,378786,28.68,5330,5380,5000,6830,3690,5260,5137.92,52.36,0,28038,6100,5680,5450,5030,4800,5565,4915,100,1570,500,3780,10,1,20000000,1016,4.50,0.55,12,1.89,1128.00,9190.00,6180,20250421,-17.80,3265,20240906,55.59,6180,-17.80,20250421,3520,44.32,20250102,6180,-17.80,20250421,3265,55.59,20240906,2.49,Y,014440,500,100 억,,10472992,N,N,4391,N,00,N +20250423,120310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5100,-160,5,-3.04,1811397095,352292,26.68,5330,5380,5000,6830,3690,5260,5141.72,52.36,0,29036,6100,5680,5450,5030,4800,5565,4915,100,1570,500,3780,10,1,20000000,1020,4.52,0.55,12,1.76,1128.00,9190.00,6180,20250421,-17.48,3265,20240906,56.20,6180,-17.48,20250421,3520,44.89,20250102,6180,-17.48,20250421,3265,56.20,20240906,2.49,Y,014440,500,100 억,,10472992,N,N,4391,N,00,N +20250423,110310,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5100,-160,5,-3.04,1673066210,325054,24.61,5330,5380,5000,6830,3690,5260,5147.01,52.36,0,29863,6100,5680,5450,5030,4800,5565,4915,100,1570,500,3780,10,1,20000000,1020,4.52,0.55,12,1.63,1128.00,9190.00,6180,20250421,-17.48,3265,20240906,56.20,6180,-17.48,20250421,3520,44.89,20250102,6180,-17.48,20250421,3265,56.20,20240906,2.49,Y,014440,500,100 억,,10472992,N,N,4391,N,00,N +20250423,100311,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5080,-180,5,-3.42,1181849380,227742,17.25,5330,5380,5070,6830,3690,5260,5189.39,52.36,0,-1603,6100,5680,5450,5030,4800,5565,4915,100,1570,500,3780,10,1,20000000,1016,4.50,0.55,12,1.14,1128.00,9190.00,6180,20250421,-17.80,3265,20240906,55.59,6180,-17.80,20250421,3520,44.32,20250102,6180,-17.80,20250421,3265,55.59,20240906,2.49,Y,014440,500,100 억,,10472992,N,N,4391,N,00,N +20250423,090313,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5230,-30,5,-0.57,231848960,43771,3.31,5330,5380,5220,6830,3690,5260,5296.95,52.36,0,-8702,6100,5680,5450,5030,4800,5565,4915,100,1570,500,3780,10,1,20000000,1046,4.64,0.57,12,0.22,1128.00,9190.00,6180,20250421,-15.37,3265,20240906,60.18,6180,-15.37,20250421,3520,48.58,20250102,6180,-15.37,20250421,3265,60.18,20240906,2.49,Y,014440,500,100 억,,10472992,N,N,4391,N,00,N 20250422,160304,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5260,-560,5,-9.62,7226590610,1311831,16.00,5700,5870,5220,7560,4080,5820,5508.77,52.15,0,36212,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1052,4.66,0.57,12,6.56,1128.00,9190.00,6180,20250421,-14.89,3265,20240906,61.10,6180,-14.89,20250421,3520,49.43,20250102,6180,-14.89,20250421,3265,61.10,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,4391,N,00,N 20250422,150309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5270,-550,5,-9.45,6834349220,1237220,15.09,5700,5870,5240,7560,4080,5820,5523.79,52.15,0,40432,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1054,4.67,0.57,12,6.19,1128.00,9190.00,6180,20250421,-14.72,3265,20240906,61.41,6180,-14.72,20250421,3520,49.72,20250102,6180,-14.72,20250421,3265,61.41,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N 20250422,140309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5350,-470,5,-8.08,6471524470,1168640,14.25,5700,5870,5250,7560,4080,5820,5537.49,52.15,0,44163,6980,6400,5600,5020,4220,6690,5310,100,1740,500,4190,10,1,20000000,1070,4.74,0.58,12,5.84,1128.00,9190.00,6180,20250421,-13.43,3265,20240906,63.86,6180,-13.43,20250421,3520,51.99,20250102,6180,-13.43,20250421,3265,63.86,20240906,2.26,Y,014440,500,100 억,,10430325,N,N,6917,N,00,N diff --git a/014470/price/prices-20250401.csv b/014470/price/prices-20250401.csv index 84b81b382580..cb121779ff1b 100644 --- a/014470/price/prices-20250401.csv +++ b/014470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2130,-215,5,-9.17,3887114267,1787111,63.97,2260,2265,2125,3045,1645,2345,2174.87,0.00,0,-149306,2488,2416,2328,2256,2168,2452,2292,300,700,500,1590,5,1,60052260,1279,11.09,0.68,12,2.98,192.00,3131.00,2810,20250407,-24.20,1501,20241114,41.91,2810,-24.20,20250407,1587,34.22,20250102,2810,-24.20,20250407,1501,41.91,20241114,3.38,Y,014470,500,300 억,,0,N,N,28577,N,00,N +20250423,150311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2145,-200,5,-8.53,3490617892,1601345,57.32,2260,2265,2135,3045,1645,2345,2179.50,0.00,0,-180046,2488,2416,2328,2256,2168,2452,2292,300,700,500,1590,5,1,60052260,1288,11.17,0.69,12,2.67,192.00,3131.00,2810,20250407,-23.67,1501,20241114,42.90,2810,-23.67,20250407,1587,35.16,20250102,2810,-23.67,20250407,1501,42.90,20241114,3.38,Y,014470,500,300 억,,0,N,N,119785,N,00,N +20250423,140310,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2175,-170,5,-7.25,3002561005,1375082,49.22,2260,2265,2135,3045,1645,2345,2183.20,0.00,0,-187501,2488,2416,2328,2256,2168,2452,2292,300,700,500,1590,5,1,60052260,1306,11.33,0.69,12,2.29,192.00,3131.00,2810,20250407,-22.60,1501,20241114,44.90,2810,-22.60,20250407,1587,37.05,20250102,2810,-22.60,20250407,1501,44.90,20241114,3.38,Y,014470,500,300 억,,0,N,N,119785,N,00,N +20250423,130309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2170,-175,5,-7.46,2823366948,1292855,46.28,2260,2265,2135,3045,1645,2345,2183.45,0.00,0,-183741,2488,2416,2328,2256,2168,2452,2292,300,700,500,1590,5,1,60052260,1303,11.30,0.69,12,2.15,192.00,3131.00,2810,20250407,-22.78,1501,20241114,44.57,2810,-22.78,20250407,1587,36.74,20250102,2810,-22.78,20250407,1501,44.57,20241114,3.38,Y,014470,500,300 억,,0,N,N,119785,N,00,N +20250423,120310,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2180,-165,5,-7.04,2636310771,1206902,43.20,2260,2265,2135,3045,1645,2345,2183.97,0.00,0,-171070,2488,2416,2328,2256,2168,2452,2292,300,700,500,1590,5,1,60052260,1309,11.35,0.70,12,2.01,192.00,3131.00,2810,20250407,-22.42,1501,20241114,45.24,2810,-22.42,20250407,1587,37.37,20250102,2810,-22.42,20250407,1501,45.24,20241114,3.38,Y,014470,500,300 억,,0,N,N,119785,N,00,N +20250423,110311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2185,-160,5,-6.82,2412764517,1104373,39.53,2260,2265,2135,3045,1645,2345,2184.31,0.00,0,-157556,2488,2416,2328,2256,2168,2452,2292,300,700,500,1590,5,1,60052260,1312,11.38,0.70,12,1.84,192.00,3131.00,2810,20250407,-22.24,1501,20241114,45.57,2810,-22.24,20250407,1587,37.68,20250102,2810,-22.24,20250407,1501,45.57,20241114,3.38,Y,014470,500,300 억,,0,N,N,119785,N,00,N +20250423,100311,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2150,-195,5,-8.32,2144237420,980376,35.09,2260,2265,2135,3045,1645,2345,2186.68,0.00,0,-137549,2488,2416,2328,2256,2168,2452,2292,300,700,500,1590,5,1,60052260,1291,11.20,0.69,12,1.63,192.00,3131.00,2810,20250407,-23.49,1501,20241114,43.24,2810,-23.49,20250407,1587,35.48,20250102,2810,-23.49,20250407,1501,43.24,20241114,3.38,Y,014470,500,300 억,,0,N,N,119785,N,00,N +20250423,090313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2205,-140,5,-5.97,448132958,200644,7.18,2260,2265,2180,3045,1645,2345,2231.81,0.00,0,-63993,2488,2416,2328,2256,2168,2452,2292,300,700,500,1590,5,1,60052260,1324,11.48,0.70,12,0.33,192.00,3131.00,2810,20250407,-21.53,1501,20241114,46.90,2810,-21.53,20250407,1587,38.94,20250102,2810,-21.53,20250407,1501,46.90,20241114,3.38,Y,014470,500,300 억,,0,N,N,119785,N,00,N 20250422,160304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2345,65,2,2.85,6375501862,2747734,57.31,2320,2400,2240,2960,1600,2280,2320.25,0.00,0,-8867,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1408,12.21,0.75,12,4.58,192.00,3131.00,2810,20250407,-16.55,1501,20241114,56.23,2810,-16.55,20250407,1587,47.76,20250102,2810,-16.55,20250407,1501,56.23,20241114,3.29,Y,014470,500,300 억,,0,N,N,119785,N,00,N 20250422,150309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2290,10,2,0.44,5887933038,2537447,52.92,2320,2400,2240,2960,1600,2280,2320.42,0.00,0,23314,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1375,11.93,0.73,12,4.23,192.00,3131.00,2810,20250407,-18.51,1501,20241114,52.56,2810,-18.51,20250407,1587,44.30,20250102,2810,-18.51,20250407,1501,52.56,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N 20250422,140309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2360,80,2,3.51,4474687048,1934595,40.35,2320,2375,2240,2960,1600,2280,2312.98,0.00,0,3481,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1417,12.29,0.75,12,3.22,192.00,3131.00,2810,20250407,-16.01,1501,20241114,57.23,2810,-16.01,20250407,1587,48.71,20250102,2810,-16.01,20250407,1501,57.23,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N diff --git a/014530/price/prices-20250401.csv b/014530/price/prices-20250401.csv index 7b89ec5765ca..b8b68df297e6 100644 --- a/014530/price/prices-20250401.csv +++ b/014530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,232753035,67267,54.44,3470,3475,3435,4495,2425,3460,3460.14,0.74,0,15467,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.19,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N +20250423,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,212449900,61403,49.69,3470,3475,3435,4495,2425,3460,3459.93,0.74,0,16278,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.18,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N +20250423,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,165655705,47889,38.76,3470,3470,3435,4495,2425,3460,3459.16,0.74,0,10348,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.14,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N +20250423,130310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3470,10,2,0.29,150388125,43479,35.19,3470,3470,3435,4495,2425,3460,3458.87,0.74,0,10001,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1210,13.45,0.57,12,0.12,258.00,6045.00,5100,20240604,-31.96,3250,20241210,6.77,3560,-2.53,20250102,3250,6.77,20250404,5100,-31.96,20240604,3250,6.77,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N +20250423,120311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,133334562,38563,31.21,3470,3470,3435,4495,2425,3460,3457.58,0.74,0,9967,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.11,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N +20250423,110311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,120275012,34795,28.16,3470,3470,3435,4495,2425,3460,3456.68,0.74,0,9697,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.10,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N +20250423,100311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3465,5,2,0.14,91393420,26443,21.40,3470,3470,3435,4495,2425,3460,3456.24,0.74,0,6219,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1208,13.43,0.57,12,0.08,258.00,6045.00,5100,20240604,-32.06,3250,20241210,6.62,3560,-2.67,20250102,3250,6.62,20250404,5100,-32.06,20240604,3250,6.62,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N +20250423,090313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,0,3,0.00,11918965,3441,2.78,3470,3470,3460,4495,2425,3460,3463.81,0.74,0,292,3520,3490,3450,3420,3380,3505,3435,174,1035,500,2350,5,1,34869420,1206,13.41,0.57,12,0.01,258.00,6045.00,5100,20240604,-32.16,3250,20241210,6.46,3560,-2.81,20250102,3250,6.46,20250404,5100,-32.16,20240604,3250,6.46,20241210,1.84,Y,014530,500,174 억,,259176,N,N,2038,N,00,N 20250422,160304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3460,50,2,1.47,423739953,122954,174.60,3410,3480,3410,4430,2390,3410,3446.33,0.68,0,23913,3450,3430,3415,3395,3380,3422,3387,174,1020,500,2310,5,1,34869420,1206,13.41,0.57,12,0.35,258.00,6045.00,5100,20240604,-32.16,3250,20241210,6.46,3560,-2.81,20250102,3250,6.46,20250404,5100,-32.16,20240604,3250,6.46,20241210,1.84,Y,014530,500,174 억,,235600,N,N,2038,N,00,N 20250422,150309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3455,45,2,1.32,409759628,118913,168.86,3410,3480,3410,4430,2390,3410,3445.88,0.68,0,24736,3450,3430,3415,3395,3380,3422,3387,174,1020,500,2310,5,1,34869420,1205,13.39,0.57,12,0.34,258.00,6045.00,5100,20240604,-32.25,3250,20241210,6.31,3560,-2.95,20250102,3250,6.31,20250404,5100,-32.25,20240604,3250,6.31,20241210,1.84,Y,014530,500,174 억,,235600,N,N,305,N,00,N 20250422,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3470,60,2,1.76,347928938,101065,143.51,3410,3470,3410,4430,2390,3410,3442.63,0.68,0,19806,3450,3430,3415,3395,3380,3422,3387,174,1020,500,2310,5,1,34869420,1210,13.45,0.57,12,0.29,258.00,6045.00,5100,20240604,-31.96,3250,20241210,6.77,3560,-2.53,20250102,3250,6.77,20250404,5100,-31.96,20240604,3250,6.77,20241210,1.84,Y,014530,500,174 억,,235600,N,N,305,N,00,N diff --git a/014570/price/prices-20250401.csv b/014570/price/prices-20250401.csv index 03ef660b5670..8ec468883832 100644 --- a/014570/price/prices-20250401.csv +++ b/014570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,10,2,0.21,33214485,6899,63.42,4785,4855,4780,6240,3360,4800,4814.39,2.67,0,39,4883,4841,4788,4746,4693,4862,4767,55,1440,500,3360,5,1,11000000,529,17.68,0.67,12,0.06,272.00,7224.00,6730,20240415,-28.53,4095,20241209,17.46,5600,-14.11,20250207,4360,10.32,20250404,6730,-28.53,20240423,4095,17.46,20241209,0.77,Y,014570,500,55 억,,293814,N,N,0,N,00,N +20250423,150311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,20,2,0.42,31170025,6474,59.51,4785,4855,4780,6240,3360,4800,4814.65,2.67,0,57,4883,4841,4788,4746,4693,4862,4767,55,1440,500,3360,5,1,11000000,530,17.72,0.67,12,0.06,272.00,7224.00,6730,20240415,-28.38,4095,20241209,17.70,5600,-13.93,20250207,4360,10.55,20250404,6730,-28.38,20240423,4095,17.70,20241209,0.77,Y,014570,500,55 억,,293814,N,N,0,N,00,N +20250423,140311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,15,2,0.31,30124550,6257,57.51,4785,4855,4780,6240,3360,4800,4814.54,2.67,0,41,4883,4841,4788,4746,4693,4862,4767,55,1440,500,3360,5,1,11000000,530,17.70,0.67,12,0.06,272.00,7224.00,6730,20240415,-28.45,4095,20241209,17.58,5600,-14.02,20250207,4360,10.44,20250404,6730,-28.45,20240423,4095,17.58,20241209,0.77,Y,014570,500,55 억,,293814,N,N,0,N,00,N +20250423,130310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,15,2,0.31,27670745,5747,52.83,4785,4855,4780,6240,3360,4800,4814.82,2.67,0,28,4883,4841,4788,4746,4693,4862,4767,55,1440,500,3360,5,1,11000000,530,17.70,0.67,12,0.05,272.00,7224.00,6730,20240415,-28.45,4095,20241209,17.58,5600,-14.02,20250207,4360,10.44,20250404,6730,-28.45,20240423,4095,17.58,20241209,0.77,Y,014570,500,55 억,,293814,N,N,0,N,00,N +20250423,120311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,20,2,0.42,26972575,5602,51.49,4785,4855,4780,6240,3360,4800,4814.81,2.67,0,21,4883,4841,4788,4746,4693,4862,4767,55,1440,500,3360,5,1,11000000,530,17.72,0.67,12,0.05,272.00,7224.00,6730,20240415,-28.38,4095,20241209,17.70,5600,-13.93,20250207,4360,10.55,20250404,6730,-28.38,20240423,4095,17.70,20241209,0.77,Y,014570,500,55 억,,293814,N,N,0,N,00,N +20250423,110311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,20,2,0.42,20589340,4277,39.31,4785,4855,4780,6240,3360,4800,4813.97,2.67,0,-72,4883,4841,4788,4746,4693,4862,4767,55,1440,500,3360,5,1,11000000,530,17.72,0.67,12,0.04,272.00,7224.00,6730,20240415,-28.38,4095,20241209,17.70,5600,-13.93,20250207,4360,10.55,20250404,6730,-28.38,20240423,4095,17.70,20241209,0.77,Y,014570,500,55 억,,293814,N,N,0,N,00,N +20250423,100312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,35,2,0.73,17521875,3640,33.46,4785,4855,4780,6240,3360,4800,4813.70,2.67,0,394,4883,4841,4788,4746,4693,4862,4767,55,1440,500,3360,5,1,11000000,532,17.78,0.67,12,0.03,272.00,7224.00,6730,20240415,-28.16,4095,20241209,18.07,5600,-13.66,20250207,4360,10.89,20250404,6730,-28.16,20240423,4095,18.07,20241209,0.77,Y,014570,500,55 억,,293814,N,N,0,N,00,N +20250423,090314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4780,-20,5,-0.42,512495,107,0.98,4785,4810,4780,6240,3360,4800,4789.67,2.67,0,2,4883,4841,4788,4746,4693,4862,4767,55,1440,500,3360,5,1,11000000,526,17.57,0.66,12,0.00,272.00,7224.00,6730,20240415,-28.97,4095,20241209,16.73,5600,-14.64,20250207,4360,9.63,20250404,6730,-28.97,20240423,4095,16.73,20241209,0.77,Y,014570,500,55 억,,293814,N,N,0,N,00,N 20250422,160305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,15,2,0.31,52125760,10879,180.24,4745,4830,4735,6220,3350,4785,4791.41,2.67,0,525,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,528,17.65,0.66,12,0.10,272.00,7224.00,6730,20240415,-28.68,4095,20241209,17.22,5600,-14.29,20250207,4360,10.09,20250404,6730,-28.68,20240423,4095,17.22,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N 20250422,150310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,25,2,0.52,46360715,9673,160.26,4745,4830,4735,6220,3350,4785,4792.80,2.67,0,464,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,529,17.68,0.67,12,0.09,272.00,7224.00,6730,20240415,-28.53,4095,20241209,17.46,5600,-14.11,20250207,4360,10.32,20250404,6730,-28.53,20240423,4095,17.46,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N 20250422,140309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,30,2,0.63,41246325,8607,142.59,4745,4830,4735,6220,3350,4785,4792.18,2.67,0,450,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,530,17.70,0.67,12,0.08,272.00,7224.00,6730,20240415,-28.45,4095,20241209,17.58,5600,-14.02,20250207,4360,10.44,20250404,6730,-28.45,20240423,4095,17.58,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N diff --git a/014580/price/prices-20250401.csv b/014580/price/prices-20250401.csv index a6ecd4418303..07e6f11bca08 100644 --- a/014580/price/prices-20250401.csv +++ b/014580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4805,25,2,0.52,740247122,154415,19.88,4800,4830,4745,6210,3350,4780,4794.09,3.51,0,28089,5130,4955,4855,4680,4580,4905,4630,138,1430,500,3530,5,1,27583100,1325,4.85,0.62,12,0.56,991.00,7802.00,6320,20240522,-23.97,3925,20240805,22.42,5030,-4.47,20250422,4020,19.53,20250407,6320,-23.97,20240522,3925,22.42,20240805,3.05,Y,014580,500,137 억,,967473,N,N,17689,N,00,N +20250423,150311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4795,15,2,0.31,697557217,145525,18.73,4800,4830,4745,6210,3350,4780,4793.65,3.51,0,25052,5130,4955,4855,4680,4580,4905,4630,138,1430,500,3530,5,1,27583100,1323,4.84,0.61,12,0.53,991.00,7802.00,6320,20240522,-24.13,3925,20240805,22.17,5030,-4.67,20250422,4020,19.28,20250407,6320,-24.13,20240522,3925,22.17,20240805,3.05,Y,014580,500,137 억,,967473,N,N,57316,N,00,N +20250423,140311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4795,15,2,0.31,575335142,120053,15.45,4800,4830,4745,6210,3350,4780,4792.64,3.51,0,20577,5130,4955,4855,4680,4580,4905,4630,138,1430,500,3530,5,1,27583100,1323,4.84,0.61,12,0.44,991.00,7802.00,6320,20240522,-24.13,3925,20240805,22.17,5030,-4.67,20250422,4020,19.28,20250407,6320,-24.13,20240522,3925,22.17,20240805,3.05,Y,014580,500,137 억,,967473,N,N,57316,N,00,N +20250423,130310,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4790,10,2,0.21,505932737,105558,13.59,4800,4830,4745,6210,3350,4780,4793.29,3.51,0,25265,5130,4955,4855,4680,4580,4905,4630,138,1430,500,3530,5,1,27583100,1321,4.83,0.61,12,0.38,991.00,7802.00,6320,20240522,-24.21,3925,20240805,22.04,5030,-4.77,20250422,4020,19.15,20250407,6320,-24.21,20240522,3925,22.04,20240805,3.05,Y,014580,500,137 억,,967473,N,N,57316,N,00,N +20250423,120311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4805,25,2,0.52,415525742,86676,11.16,4800,4830,4745,6210,3350,4780,4794.48,3.51,0,18173,5130,4955,4855,4680,4580,4905,4630,138,1430,500,3530,5,1,27583100,1325,4.85,0.62,12,0.31,991.00,7802.00,6320,20240522,-23.97,3925,20240805,22.42,5030,-4.47,20250422,4020,19.53,20250407,6320,-23.97,20240522,3925,22.42,20240805,3.05,Y,014580,500,137 억,,967473,N,N,57316,N,00,N +20250423,110311,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4795,15,2,0.31,382235287,79741,10.27,4800,4830,4745,6210,3350,4780,4793.95,3.51,0,16517,5130,4955,4855,4680,4580,4905,4630,138,1430,500,3530,5,1,27583100,1323,4.84,0.61,12,0.29,991.00,7802.00,6320,20240522,-24.13,3925,20240805,22.17,5030,-4.67,20250422,4020,19.28,20250407,6320,-24.13,20240522,3925,22.17,20240805,3.05,Y,014580,500,137 억,,967473,N,N,57316,N,00,N +20250423,100312,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4800,20,2,0.42,244504282,51083,6.58,4800,4825,4745,6210,3350,4780,4786.78,3.51,0,11548,5130,4955,4855,4680,4580,4905,4630,138,1430,500,3530,5,1,27583100,1324,4.84,0.62,12,0.19,991.00,7802.00,6320,20240522,-24.05,3925,20240805,22.29,5030,-4.57,20250422,4020,19.40,20250407,6320,-24.05,20240522,3925,22.29,20240805,3.05,Y,014580,500,137 억,,967473,N,N,57316,N,00,N +20250423,090314,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4800,20,2,0.42,47818870,9983,1.29,4800,4800,4785,6210,3350,4780,4793.91,3.51,0,2539,5130,4955,4855,4680,4580,4905,4630,138,1430,500,3530,5,1,27583100,1324,4.84,0.62,12,0.04,991.00,7802.00,6320,20240522,-24.05,3925,20240805,22.29,5030,-4.57,20250422,4020,19.40,20250407,6320,-24.05,20240522,3925,22.29,20240805,3.05,Y,014580,500,137 억,,967473,N,N,57316,N,00,N 20250422,160305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-85,5,-1.75,3788823393,775231,340.92,4900,5030,4755,6320,3410,4865,4887.40,3.72,0,-59753,4981,4922,4811,4752,4641,4952,4782,138,1455,500,3600,5,1,27583100,1318,4.82,0.61,12,2.81,991.00,7802.00,6320,20240522,-24.37,3925,20240805,21.78,5030,-4.97,20250422,4020,18.91,20250407,6320,-24.37,20240522,3925,21.78,20240805,3.07,Y,014580,500,137 억,,1027033,N,N,57316,N,00,N 20250422,150310,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4780,-85,5,-1.75,3716712243,760129,334.27,4900,5030,4755,6320,3410,4865,4889.61,3.72,0,-66687,4981,4922,4811,4752,4641,4952,4782,138,1455,500,3600,5,1,27583100,1318,4.82,0.61,12,2.76,991.00,7802.00,6320,20240522,-24.37,3925,20240805,21.78,5030,-4.97,20250422,4020,18.91,20250407,6320,-24.37,20240522,3925,21.78,20240805,3.07,Y,014580,500,137 억,,1027033,N,N,891,N,00,N 20250422,140310,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4785,-80,5,-1.64,3556761228,726730,319.59,4900,5030,4755,6320,3410,4865,4894.24,3.72,0,-76300,4981,4922,4811,4752,4641,4952,4782,138,1455,500,3600,5,1,27583100,1320,4.83,0.61,12,2.63,991.00,7802.00,6320,20240522,-24.29,3925,20240805,21.91,5030,-4.87,20250422,4020,19.03,20250407,6320,-24.29,20240522,3925,21.91,20240805,3.07,Y,014580,500,137 억,,1027033,N,N,891,N,00,N diff --git a/014620/price/prices-20250401.csv b/014620/price/prices-20250401.csv index a6fdd18d2248..3562541d56cb 100644 --- a/014620/price/prices-20250401.csv +++ b/014620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26850,250,2,0.94,5305896525,197633,94.54,26900,27150,26250,34550,18650,26600,26847.22,19.61,0,30675,27633,27116,26533,26016,25433,27375,26275,143,7950,500,20210,50,1,27928547,7499,18.67,1.39,12,0.71,1438.00,19293.00,32500,20250117,-17.38,10020,20240417,167.96,32500,-17.38,20250117,22550,19.07,20250407,32500,-17.38,20250117,10640,152.35,20240531,2.70,Y,014620,500,143 억,,5477156,N,N,22360,N,00,N +20250423,150312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26900,300,2,1.13,4966656225,185009,88.50,26900,27150,26250,34550,18650,26600,26845.48,19.61,0,32968,27633,27116,26533,26016,25433,27375,26275,143,7950,500,20210,50,1,27928547,7513,18.71,1.39,12,0.66,1438.00,19293.00,32500,20250117,-17.23,10020,20240417,168.46,32500,-17.23,20250117,22550,19.29,20250407,32500,-17.23,20250117,10640,152.82,20240531,2.70,Y,014620,500,143 억,,5477156,N,N,45048,N,00,N +20250423,140312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26950,350,2,1.32,4278336050,159471,76.28,26900,27150,26250,34550,18650,26600,26828.30,19.61,0,28636,27633,27116,26533,26016,25433,27375,26275,143,7950,500,20210,50,1,27928547,7527,18.74,1.40,12,0.57,1438.00,19293.00,32500,20250117,-17.08,10020,20240417,168.96,32500,-17.08,20250117,22550,19.51,20250407,32500,-17.08,20250117,10640,153.29,20240531,2.70,Y,014620,500,143 억,,5477156,N,N,45048,N,00,N +20250423,130310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26900,300,2,1.13,3703216250,138148,66.08,26900,27150,26250,34550,18650,26600,26806.15,19.61,0,26270,27633,27116,26533,26016,25433,27375,26275,143,7950,500,20210,50,1,27928547,7513,18.71,1.39,12,0.49,1438.00,19293.00,32500,20250117,-17.23,10020,20240417,168.46,32500,-17.23,20250117,22550,19.29,20250407,32500,-17.23,20250117,10640,152.82,20240531,2.70,Y,014620,500,143 억,,5477156,N,N,45048,N,00,N +20250423,120311,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26950,350,2,1.32,3092853550,115510,55.26,26900,27150,26250,34550,18650,26600,26775.63,19.61,0,21573,27633,27116,26533,26016,25433,27375,26275,143,7950,500,20210,50,1,27928547,7527,18.74,1.40,12,0.41,1438.00,19293.00,32500,20250117,-17.08,10020,20240417,168.96,32500,-17.08,20250117,22550,19.51,20250407,32500,-17.08,20250117,10640,153.29,20240531,2.70,Y,014620,500,143 억,,5477156,N,N,45048,N,00,N +20250423,110312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26950,350,2,1.32,2247087650,84141,40.25,26900,27150,26250,34550,18650,26600,26706.22,19.61,0,6669,27633,27116,26533,26016,25433,27375,26275,143,7950,500,20210,50,1,27928547,7527,18.74,1.40,12,0.30,1438.00,19293.00,32500,20250117,-17.08,10020,20240417,168.96,32500,-17.08,20250117,22550,19.51,20250407,32500,-17.08,20250117,10640,153.29,20240531,2.70,Y,014620,500,143 억,,5477156,N,N,45048,N,00,N +20250423,100312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26800,200,2,0.75,1254369150,47114,22.54,26900,27150,26250,34550,18650,26600,26624.13,19.61,0,-6830,27633,27116,26533,26016,25433,27375,26275,143,7950,500,20210,50,1,27928547,7485,18.64,1.39,12,0.17,1438.00,19293.00,32500,20250117,-17.54,10020,20240417,167.47,32500,-17.54,20250117,22550,18.85,20250407,32500,-17.54,20250117,10640,151.88,20240531,2.70,Y,014620,500,143 억,,5477156,N,N,45048,N,00,N +20250423,090314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26700,100,2,0.38,338992950,12631,6.04,26900,27150,26550,34550,18650,26600,26838.17,19.61,0,-9351,27633,27116,26533,26016,25433,27375,26275,143,7950,500,20210,50,1,27928547,7457,18.57,1.38,12,0.05,1438.00,19293.00,32500,20250117,-17.85,10020,20240417,166.47,32500,-17.85,20250117,22550,18.40,20250407,32500,-17.85,20250117,10640,150.94,20240531,2.70,Y,014620,500,143 억,,5477156,N,N,45048,N,00,N 20250422,160305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26600,300,2,1.14,5595156575,209048,45.97,25950,27050,25950,34150,18450,26300,26764.96,19.50,0,36488,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7429,18.50,1.38,12,0.75,1438.00,19293.00,32500,20250117,-18.15,10020,20240417,165.47,32500,-18.15,20250117,22550,17.96,20250407,32500,-18.15,20250117,10640,150.00,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,45048,N,00,N 20250422,150310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26700,400,2,1.52,5097365075,190389,41.86,25950,27050,25950,34150,18450,26300,26773.42,19.50,0,39970,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7457,18.57,1.38,12,0.68,1438.00,19293.00,32500,20250117,-17.85,10020,20240417,166.47,32500,-17.85,20250117,22550,18.40,20250407,32500,-17.85,20250117,10640,150.94,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N 20250422,140310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26750,450,2,1.71,4177412100,156004,34.30,25950,27050,25950,34150,18450,26300,26777.60,19.50,0,29754,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7471,18.60,1.39,12,0.56,1438.00,19293.00,32500,20250117,-17.69,10020,20240417,166.97,32500,-17.69,20250117,22550,18.63,20250407,32500,-17.69,20250117,10640,151.41,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N diff --git a/014680/price/prices-20250401.csv b/014680/price/prices-20250401.csv index 5b970e5efe8c..2cde234cd538 100644 --- a/014680/price/prices-20250401.csv +++ b/014680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160307,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118400,4700,2,4.13,5520371550,46641,106.09,116900,120000,115300,147800,79600,113700,118358.74,30.76,0,-16180,117433,115566,114333,112466,111233,114950,111850,567,34100,5000,86410,100,1,11335195,13421,10.94,1.34,12,0.41,10823.00,88603.00,197600,20240509,-40.08,87000,20250203,36.09,148100,-20.05,20250318,87000,36.09,20250203,197600,-40.08,20240509,87000,36.09,20250203,0.90,Y,014680,5000,566 억,,3487261,N,N,3406,N,00,N +20250423,150312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119100,5400,2,4.75,5010625050,42345,96.32,116900,120000,115300,147800,79600,113700,118328.61,30.76,0,-14316,117433,115566,114333,112466,111233,114950,111850,567,34100,5000,86410,100,1,11335195,13500,11.00,1.34,12,0.37,10823.00,88603.00,197600,20240509,-39.73,87000,20250203,36.90,148100,-19.58,20250318,87000,36.90,20250203,197600,-39.73,20240509,87000,36.90,20250203,0.90,Y,014680,5000,566 억,,3487261,N,N,3109,N,00,N +20250423,140312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119700,6000,2,5.28,4419816250,37388,85.05,116900,120000,115300,147800,79600,113700,118214.83,30.76,0,-10748,117433,115566,114333,112466,111233,114950,111850,567,34100,5000,86410,100,1,11335195,13568,11.06,1.35,12,0.33,10823.00,88603.00,197600,20240509,-39.42,87000,20250203,37.59,148100,-19.18,20250318,87000,37.59,20250203,197600,-39.42,20240509,87000,37.59,20250203,0.90,Y,014680,5000,566 억,,3487261,N,N,3109,N,00,N +20250423,130311,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119600,5900,2,5.19,3625081750,30742,69.93,116900,119800,115300,147800,79600,113700,117919.52,30.76,0,-7494,117433,115566,114333,112466,111233,114950,111850,567,34100,5000,86410,100,1,11335195,13557,11.05,1.35,12,0.27,10823.00,88603.00,197600,20240509,-39.47,87000,20250203,37.47,148100,-19.24,20250318,87000,37.47,20250203,197600,-39.47,20240509,87000,37.47,20250203,0.90,Y,014680,5000,566 억,,3487261,N,N,3109,N,00,N +20250423,120312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118900,5200,2,4.57,2997060950,25472,57.94,116900,119100,115300,147800,79600,113700,117661.00,30.76,0,-4365,117433,115566,114333,112466,111233,114950,111850,567,34100,5000,86410,100,1,11335195,13478,10.99,1.34,12,0.22,10823.00,88603.00,197600,20240509,-39.83,87000,20250203,36.67,148100,-19.72,20250318,87000,36.67,20250203,197600,-39.83,20240509,87000,36.67,20250203,0.90,Y,014680,5000,566 억,,3487261,N,N,3109,N,00,N +20250423,110312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118600,4900,2,4.31,2482775350,21143,48.09,116900,119000,115300,147800,79600,113700,117427.77,30.76,0,-2277,117433,115566,114333,112466,111233,114950,111850,567,34100,5000,86410,100,1,11335195,13444,10.96,1.34,12,0.19,10823.00,88603.00,197600,20240509,-39.98,87000,20250203,36.32,148100,-19.92,20250318,87000,36.32,20250203,197600,-39.98,20240509,87000,36.32,20250203,0.90,Y,014680,5000,566 억,,3487261,N,N,3109,N,00,N +20250423,100312,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118300,4600,2,4.05,1452257600,12448,28.32,116900,118400,115300,147800,79600,113700,116665.94,30.76,0,454,117433,115566,114333,112466,111233,114950,111850,567,34100,5000,86410,100,1,11335195,13410,10.93,1.34,12,0.11,10823.00,88603.00,197600,20240509,-40.13,87000,20250203,35.98,148100,-20.12,20250318,87000,35.98,20250203,197600,-40.13,20240509,87000,35.98,20250203,0.90,Y,014680,5000,566 억,,3487261,N,N,3109,N,00,N +20250423,090314,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115600,1900,2,1.67,100436700,863,1.96,116900,116900,115600,147800,79600,113700,116380.88,30.76,0,-490,117433,115566,114333,112466,111233,114950,111850,567,34100,5000,86410,100,1,11335195,13103,10.68,1.30,12,0.01,10823.00,88603.00,197600,20240509,-41.50,87000,20250203,32.87,148100,-21.94,20250318,87000,32.87,20250203,197600,-41.50,20240509,87000,32.87,20250203,0.90,Y,014680,5000,566 억,,3487261,N,N,3109,N,00,N 20250422,160305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113700,-1900,5,-1.64,5045281200,43962,76.31,114100,116200,113100,150200,81000,115600,114764.60,30.86,0,-15184,121866,118732,114466,111332,107066,120300,112900,567,34600,5000,87850,100,1,11335195,12888,10.51,1.28,12,0.39,10823.00,88603.00,197600,20240509,-42.46,87000,20250203,30.69,148100,-23.23,20250318,87000,30.69,20250203,197600,-42.46,20240509,87000,30.69,20250203,0.92,Y,014680,5000,566 억,,3497743,N,N,3109,N,00,N 20250422,150310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113800,-1800,5,-1.56,4323910400,37611,65.29,114100,116200,113400,150200,81000,115600,114963.98,30.86,0,-14669,121866,118732,114466,111332,107066,120300,112900,567,34600,5000,87850,100,1,11335195,12899,10.51,1.28,12,0.33,10823.00,88603.00,197600,20240509,-42.41,87000,20250203,30.80,148100,-23.16,20250318,87000,30.80,20250203,197600,-42.41,20240509,87000,30.80,20250203,0.92,Y,014680,5000,566 억,,3497743,N,N,2313,N,00,N 20250422,140310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114900,-700,5,-0.61,3700788400,32158,55.82,114100,116200,113500,150200,81000,115600,115081.42,30.86,0,-13669,121866,118732,114466,111332,107066,120300,112900,567,34600,5000,87850,100,1,11335195,13024,10.62,1.30,12,0.28,10823.00,88603.00,197600,20240509,-41.85,87000,20250203,32.07,148100,-22.42,20250318,87000,32.07,20250203,197600,-41.85,20240509,87000,32.07,20250203,0.92,Y,014680,5000,566 억,,3497743,N,N,2313,N,00,N diff --git a/014710/price/prices-20250401.csv b/014710/price/prices-20250401.csv index b93dfee12f06..73ba4f05eb51 100644 --- a/014710/price/prices-20250401.csv +++ b/014710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160307,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5910,-10,5,-0.17,894021575,151432,48.05,5950,6020,5820,7690,4150,5920,5903.78,4.62,0,20420,6340,6130,5990,5780,5640,6060,5710,172,1770,1000,3670,10,1,17218543,1018,8.62,0.43,12,0.88,686.00,13801.00,8950,20240709,-33.97,3285,20240417,79.91,7630,-22.54,20250411,4365,35.40,20250123,8950,-33.97,20240709,3355,76.15,20240423,1.55,Y,014710,1000,172 억,,796206,N,N,884,N,00,N +20250423,150312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5980,60,2,1.01,807297195,136800,43.40,5950,6020,5820,7690,4150,5920,5901.30,4.62,0,18137,6340,6130,5990,5780,5640,6060,5710,172,1770,1000,3670,10,1,17218543,1030,8.72,0.43,12,0.79,686.00,13801.00,8950,20240709,-33.18,3285,20240417,82.04,7630,-21.63,20250411,4365,37.00,20250123,8950,-33.18,20240709,3355,78.24,20240423,1.55,Y,014710,1000,172 억,,796206,N,N,1759,N,00,N +20250423,140312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5930,10,2,0.17,613975485,104465,33.14,5950,6000,5820,7690,4150,5920,5877.33,4.62,0,19390,6340,6130,5990,5780,5640,6060,5710,172,1770,1000,3670,10,1,17218543,1021,8.64,0.43,12,0.61,686.00,13801.00,8950,20240709,-33.74,3285,20240417,80.52,7630,-22.28,20250411,4365,35.85,20250123,8950,-33.74,20240709,3355,76.75,20240423,1.55,Y,014710,1000,172 억,,796206,N,N,1759,N,00,N +20250423,130311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5910,-10,5,-0.17,545315080,92873,29.47,5950,6000,5820,7690,4150,5920,5871.62,4.62,0,16879,6340,6130,5990,5780,5640,6060,5710,172,1770,1000,3670,10,1,17218543,1018,8.62,0.43,12,0.54,686.00,13801.00,8950,20240709,-33.97,3285,20240417,79.91,7630,-22.54,20250411,4365,35.40,20250123,8950,-33.97,20240709,3355,76.15,20240423,1.55,Y,014710,1000,172 억,,796206,N,N,1759,N,00,N +20250423,120312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,-30,5,-0.51,510354165,86953,27.59,5950,6000,5820,7690,4150,5920,5869.31,4.62,0,17480,6340,6130,5990,5780,5640,6060,5710,172,1770,1000,3670,10,1,17218543,1014,8.59,0.43,12,0.50,686.00,13801.00,8950,20240709,-34.19,3285,20240417,79.30,7630,-22.80,20250411,4365,34.94,20250123,8950,-34.19,20240709,3355,75.56,20240423,1.55,Y,014710,1000,172 억,,796206,N,N,1759,N,00,N +20250423,110312,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5880,-40,5,-0.68,432416405,73757,23.40,5950,6000,5820,7690,4150,5920,5862.72,4.62,0,17066,6340,6130,5990,5780,5640,6060,5710,172,1770,1000,3670,10,1,17218543,1012,8.57,0.43,12,0.43,686.00,13801.00,8950,20240709,-34.30,3285,20240417,79.00,7630,-22.94,20250411,4365,34.71,20250123,8950,-34.30,20240709,3355,75.26,20240423,1.55,Y,014710,1000,172 억,,796206,N,N,1759,N,00,N +20250423,100313,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5830,-90,5,-1.52,278882145,47484,15.07,5950,6000,5830,7690,4150,5920,5873.18,4.62,0,6217,6340,6130,5990,5780,5640,6060,5710,172,1770,1000,3670,10,1,17218543,1004,8.50,0.42,12,0.28,686.00,13801.00,8950,20240709,-34.86,3285,20240417,77.47,7630,-23.59,20250411,4365,33.56,20250123,8950,-34.86,20240709,3355,73.77,20240423,1.55,Y,014710,1000,172 억,,796206,N,N,1759,N,00,N +20250423,090315,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5910,-10,5,-0.17,66505560,11192,3.55,5950,6000,5910,7690,4150,5920,5942.24,4.62,0,-3408,6340,6130,5990,5780,5640,6060,5710,172,1770,1000,3670,10,1,17218543,1018,8.62,0.43,12,0.06,686.00,13801.00,8950,20240709,-33.97,3285,20240417,79.91,7630,-22.54,20250411,4365,35.40,20250123,8950,-33.97,20240709,3355,76.15,20240423,1.55,Y,014710,1000,172 억,,796206,N,N,1759,N,00,N 20250422,160306,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5920,-200,5,-3.27,1855194350,311734,136.83,6200,6200,5850,7950,4290,6120,5950.87,4.89,0,-45309,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1019,8.63,0.43,12,1.81,686.00,13801.00,8950,20240709,-33.85,3285,20240417,80.21,7630,-22.41,20250411,4365,35.62,20250123,8950,-33.85,20240709,3330,77.78,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,1759,N,00,N 20250422,150311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5940,-180,5,-2.94,1790842990,300868,132.06,6200,6200,5850,7950,4290,6120,5951.90,4.89,0,-46267,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1023,8.66,0.43,12,1.75,686.00,13801.00,8950,20240709,-33.63,3285,20240417,80.82,7630,-22.15,20250411,4365,36.08,20250123,8950,-33.63,20240709,3330,78.38,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N 20250422,140311,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,-230,5,-3.76,1683294300,282803,124.13,6200,6200,5850,7950,4290,6120,5951.80,4.89,0,-43288,6393,6256,6113,5976,5833,6325,6045,172,1830,1000,3790,10,1,17218543,1014,8.59,0.43,12,1.64,686.00,13801.00,8950,20240709,-34.19,3285,20240417,79.30,7630,-22.80,20250411,4365,34.94,20250123,8950,-34.19,20240709,3330,76.88,20240422,1.56,Y,014710,1000,172 억,,841285,N,N,3061,N,00,N diff --git a/014790/price/prices-20250401.csv b/014790/price/prices-20250401.csv index a7494a8474ac..838655b6b176 100644 --- a/014790/price/prices-20250401.csv +++ b/014790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160307,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2425,-85,5,-3.39,295091150,120478,45.42,2510,2510,2420,3260,1760,2510,2449.37,1.69,0,14035,2606,2557,2506,2457,2406,2582,2482,1944,750,5000,1800,5,1,37858601,918,5.31,0.24,12,0.32,457.00,10129.00,2880,20240823,-15.80,1928,20240417,25.78,2555,-5.09,20250422,2070,17.15,20250206,2880,-15.80,20240823,1955,24.04,20240423,0.01,Y,014790,5000,1943 억,,637969,N,N,860,N,00,N +20250423,150312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2435,-75,5,-2.99,291294920,118916,44.83,2510,2510,2420,3260,1760,2510,2449.59,1.69,0,14475,2606,2557,2506,2457,2406,2582,2482,1944,750,5000,1800,5,1,37858601,922,5.33,0.24,12,0.31,457.00,10129.00,2880,20240823,-15.45,1928,20240417,26.30,2555,-4.70,20250422,2070,17.63,20250206,2880,-15.45,20240823,1955,24.55,20240423,0.01,Y,014790,5000,1943 억,,637969,N,N,950,N,00,N +20250423,140312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2460,-50,5,-1.99,260857980,106376,40.10,2510,2510,2420,3260,1760,2510,2452.23,1.69,0,15952,2606,2557,2506,2457,2406,2582,2482,1944,750,5000,1800,5,1,37858601,931,5.38,0.24,12,0.28,457.00,10129.00,2880,20240823,-14.58,1928,20240417,27.59,2555,-3.72,20250422,2070,18.84,20250206,2880,-14.58,20240823,1955,25.83,20240423,0.01,Y,014790,5000,1943 억,,637969,N,N,950,N,00,N +20250423,130311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2440,-70,5,-2.79,249262695,101641,38.32,2510,2510,2420,3260,1760,2510,2452.38,1.69,0,18687,2606,2557,2506,2457,2406,2582,2482,1944,750,5000,1800,5,1,37858601,924,5.34,0.24,12,0.27,457.00,10129.00,2880,20240823,-15.28,1928,20240417,26.56,2555,-4.50,20250422,2070,17.87,20250206,2880,-15.28,20240823,1955,24.81,20240423,0.01,Y,014790,5000,1943 억,,637969,N,N,950,N,00,N +20250423,120312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2430,-80,5,-3.19,233621730,95197,35.89,2510,2510,2420,3260,1760,2510,2454.09,1.69,0,19595,2606,2557,2506,2457,2406,2582,2482,1944,750,5000,1800,5,1,37858601,920,5.32,0.24,12,0.25,457.00,10129.00,2880,20240823,-15.62,1928,20240417,26.04,2555,-4.89,20250422,2070,17.39,20250206,2880,-15.62,20240823,1955,24.30,20240423,0.01,Y,014790,5000,1943 억,,637969,N,N,950,N,00,N +20250423,110312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2447,-63,5,-2.51,210625802,85749,32.33,2510,2510,2425,3260,1760,2510,2456.31,1.69,0,18949,2606,2557,2506,2457,2406,2582,2482,1944,750,5000,1800,5,1,37858601,926,5.35,0.24,12,0.23,457.00,10129.00,2880,20240823,-15.03,1928,20240417,26.92,2555,-4.23,20250422,2070,18.21,20250206,2880,-15.03,20240823,1955,25.17,20240423,0.01,Y,014790,5000,1943 억,,637969,N,N,950,N,00,N +20250423,100313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2455,-55,5,-2.19,101252550,41019,15.46,2510,2510,2435,3260,1760,2510,2468.43,1.69,0,4865,2606,2557,2506,2457,2406,2582,2482,1944,750,5000,1800,5,1,37858601,929,5.37,0.24,12,0.11,457.00,10129.00,2880,20240823,-14.76,1928,20240417,27.33,2555,-3.91,20250422,2070,18.60,20250206,2880,-14.76,20240823,1955,25.58,20240423,0.01,Y,014790,5000,1943 억,,637969,N,N,950,N,00,N +20250423,090315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2480,-30,5,-1.20,30962925,12424,4.68,2510,2510,2480,3260,1760,2510,2492.19,1.69,0,-876,2606,2557,2506,2457,2406,2582,2482,1944,750,5000,1800,5,1,37858601,939,5.43,0.24,12,0.03,457.00,10129.00,2880,20240823,-13.89,1928,20240417,28.63,2555,-2.94,20250422,2070,19.81,20250206,2880,-13.89,20240823,1955,26.85,20240423,0.01,Y,014790,5000,1943 억,,637969,N,N,950,N,00,N 20250422,160306,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,45,2,1.83,660158723,263799,169.09,2500,2555,2455,3200,1730,2465,2502.51,1.68,0,958,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,950,5.49,0.25,12,0.70,457.00,10129.00,2880,20240823,-12.85,1928,20240417,30.19,2555,-1.76,20250422,2070,21.26,20250206,2880,-12.85,20240823,1941,29.31,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,950,N,00,N 20250422,150311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2485,20,2,0.81,636541933,254325,163.01,2500,2555,2455,3200,1730,2465,2502.87,1.68,0,1493,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,941,5.44,0.25,12,0.67,457.00,10129.00,2880,20240823,-13.72,1928,20240417,28.89,2555,-2.74,20250422,2070,20.05,20250206,2880,-13.72,20240823,1941,28.03,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N 20250422,140311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2470,5,2,0.20,595250153,237751,152.39,2500,2555,2455,3200,1730,2465,2503.67,1.68,0,2158,2555,2510,2425,2380,2295,2532,2402,1944,735,5000,1770,5,1,37858601,935,5.40,0.24,12,0.63,457.00,10129.00,2880,20240823,-14.24,1928,20240417,28.11,2555,-3.33,20250422,2070,19.32,20250206,2880,-14.24,20240823,1941,27.25,20240422,0.01,Y,014790,5000,1943 억,,637445,N,N,9,N,00,N diff --git a/014820/price/prices-20250401.csv b/014820/price/prices-20250401.csv index a5c61bf7d13a..d2e154db74cc 100644 --- a/014820/price/prices-20250401.csv +++ b/014820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160307,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34100,700,2,2.10,562027975,16539,161.42,33700,34200,33700,43400,23400,33400,33981.97,14.21,0,8946,33800,33600,33250,33050,32700,33675,33125,1450,10000,5000,24040,50,1,28991282,9886,13.78,1.19,12,0.06,2475.00,28545.00,54200,20241011,-37.08,29200,20250409,16.78,42350,-19.48,20250107,29200,16.78,20250409,54200,-37.08,20241011,29200,16.78,20250409,0.54,Y,014820,5000,1449 억,,4119881,N,N,682,N,00,N +20250423,150313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34050,650,2,1.95,534152425,15721,153.44,33700,34200,33700,43400,23400,33400,33977.00,14.21,0,9062,33800,33600,33250,33050,32700,33675,33125,1450,10000,5000,24040,50,1,28991282,9872,13.76,1.19,12,0.05,2475.00,28545.00,54200,20241011,-37.18,29200,20250409,16.61,42350,-19.60,20250107,29200,16.61,20250409,54200,-37.18,20241011,29200,16.61,20250409,0.54,Y,014820,5000,1449 억,,4119881,N,N,596,N,00,N +20250423,140313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33950,550,2,1.65,437830325,12883,125.74,33700,34200,33700,43400,23400,33400,33985.12,14.21,0,7176,33800,33600,33250,33050,32700,33675,33125,1450,10000,5000,24040,50,1,28991282,9843,13.72,1.19,12,0.04,2475.00,28545.00,54200,20241011,-37.36,29200,20250409,16.27,42350,-19.83,20250107,29200,16.27,20250409,54200,-37.36,20241011,29200,16.27,20250409,0.54,Y,014820,5000,1449 억,,4119881,N,N,596,N,00,N +20250423,130312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34100,700,2,2.10,392524475,11547,112.70,33700,34200,33700,43400,23400,33400,33993.63,14.21,0,6868,33800,33600,33250,33050,32700,33675,33125,1450,10000,5000,24040,50,1,28991282,9886,13.78,1.19,12,0.04,2475.00,28545.00,54200,20241011,-37.08,29200,20250409,16.78,42350,-19.48,20250107,29200,16.78,20250409,54200,-37.08,20241011,29200,16.78,20250409,0.54,Y,014820,5000,1449 억,,4119881,N,N,596,N,00,N +20250423,120312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34000,600,2,1.80,322430375,9491,92.63,33700,34150,33700,43400,23400,33400,33972.22,14.21,0,5501,33800,33600,33250,33050,32700,33675,33125,1450,10000,5000,24040,50,1,28991282,9857,13.74,1.19,12,0.03,2475.00,28545.00,54200,20241011,-37.27,29200,20250409,16.44,42350,-19.72,20250107,29200,16.44,20250409,54200,-37.27,20241011,29200,16.44,20250409,0.54,Y,014820,5000,1449 억,,4119881,N,N,596,N,00,N +20250423,110313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34000,600,2,1.80,242663075,7145,69.73,33700,34150,33700,43400,23400,33400,33962.64,14.21,0,3942,33800,33600,33250,33050,32700,33675,33125,1450,10000,5000,24040,50,1,28991282,9857,13.74,1.19,12,0.02,2475.00,28545.00,54200,20241011,-37.27,29200,20250409,16.44,42350,-19.72,20250107,29200,16.44,20250409,54200,-37.27,20241011,29200,16.44,20250409,0.54,Y,014820,5000,1449 억,,4119881,N,N,596,N,00,N +20250423,100313,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34000,600,2,1.80,139314900,4100,40.02,33700,34150,33700,43400,23400,33400,33979.24,14.21,0,2861,33800,33600,33250,33050,32700,33675,33125,1450,10000,5000,24040,50,1,28991282,9857,13.74,1.19,12,0.01,2475.00,28545.00,54200,20241011,-37.27,29200,20250409,16.44,42350,-19.72,20250107,29200,16.44,20250409,54200,-37.27,20241011,29200,16.44,20250409,0.54,Y,014820,5000,1449 억,,4119881,N,N,596,N,00,N +20250423,090315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34000,600,2,1.80,34329700,1012,9.88,33700,34050,33700,43400,23400,33400,33922.63,14.21,0,755,33800,33600,33250,33050,32700,33675,33125,1450,10000,5000,24040,50,1,28991282,9857,13.74,1.19,12,0.00,2475.00,28545.00,54200,20241011,-37.27,29200,20250409,16.44,42350,-19.72,20250107,29200,16.44,20250409,54200,-37.27,20241011,29200,16.44,20250409,0.54,Y,014820,5000,1449 억,,4119881,N,N,596,N,00,N 20250422,160306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33400,200,2,0.60,339813375,10246,133.50,33400,33450,32900,43150,23250,33200,33165.47,14.21,0,-175,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9683,13.49,1.17,12,0.04,2475.00,28545.00,54200,20241011,-38.38,29200,20250409,14.38,42350,-21.13,20250107,29200,14.38,20250409,54200,-38.38,20241011,29200,14.38,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,596,N,00,N 20250422,150311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33350,150,2,0.45,312984325,9442,123.02,33400,33450,32900,43150,23250,33200,33148.10,14.21,0,-270,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9669,13.47,1.17,12,0.03,2475.00,28545.00,54200,20241011,-38.47,29200,20250409,14.21,42350,-21.25,20250107,29200,14.21,20250409,54200,-38.47,20241011,29200,14.21,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N 20250422,140311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33200,0,3,0.00,297915100,8988,117.11,33400,33450,32900,43150,23250,33200,33145.87,14.21,0,-367,33966,33582,33316,32932,32666,33450,32800,1450,9950,5000,23900,50,1,28991282,9625,13.41,1.16,12,0.03,2475.00,28545.00,54200,20241011,-38.75,29200,20250409,13.70,42350,-21.61,20250107,29200,13.70,20250409,54200,-38.75,20241011,29200,13.70,20250409,0.54,Y,014820,5000,1449 억,,4119845,N,N,685,N,00,N diff --git a/014830/price/prices-20250401.csv b/014830/price/prices-20250401.csv index 4650537e260a..7f5c18890f4f 100644 --- a/014830/price/prices-20250401.csv +++ b/014830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,86800,6000,2,7.43,14069140250,164566,243.15,81500,88500,79600,105000,56600,80800,85492.39,9.54,0,15620,84000,82400,81000,79400,78000,83200,80200,338,24200,5000,61400,100,1,6767600,5874,7.71,0.58,12,2.43,11265.00,150250.00,118700,20240611,-26.87,58600,20241115,48.12,88500,-1.92,20250423,64500,34.57,20250124,118700,-26.87,20240611,58600,48.12,20241115,1.72,Y,014830,5000,338 억,,645904,N,N,6337,N,00,N +20250423,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,87400,6600,2,8.17,12992413500,152152,224.81,81500,88500,79600,105000,56600,80800,85391.01,9.54,0,14721,84000,82400,81000,79400,78000,83200,80200,338,24200,5000,61400,100,1,6767600,5915,7.76,0.58,12,2.25,11265.00,150250.00,118700,20240611,-26.37,58600,20241115,49.15,88500,-1.24,20250423,64500,35.50,20250124,118700,-26.37,20240611,58600,49.15,20241115,1.72,Y,014830,5000,338 억,,645904,N,N,2111,N,00,N +20250423,140313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,87500,6700,2,8.29,7963167600,94744,139.99,81500,87500,79600,105000,56600,80800,84049.31,9.54,0,1901,84000,82400,81000,79400,78000,83200,80200,338,24200,5000,61400,100,1,6767600,5922,7.77,0.58,12,1.40,11265.00,150250.00,118700,20240611,-26.28,58600,20241115,49.32,87500,0.00,20250423,64500,35.66,20250124,118700,-26.28,20240611,58600,49.32,20241115,1.72,Y,014830,5000,338 억,,645904,N,N,2111,N,00,N +20250423,130312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81000,200,2,0.25,1116480500,13814,20.41,81500,81600,79600,105000,56600,80800,80822.39,9.54,0,-2549,84000,82400,81000,79400,78000,83200,80200,338,24200,5000,61400,100,1,6767600,5482,7.19,0.54,12,0.20,11265.00,150250.00,118700,20240611,-31.76,58600,20241115,38.23,86100,-5.92,20250305,64500,25.58,20250124,118700,-31.76,20240611,58600,38.23,20241115,1.72,Y,014830,5000,338 억,,645904,N,N,2111,N,00,N +20250423,120313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81000,200,2,0.25,986131850,12206,18.03,81500,81600,79600,105000,56600,80800,80790.75,9.54,0,-1309,84000,82400,81000,79400,78000,83200,80200,338,24200,5000,61400,100,1,6767600,5482,7.19,0.54,12,0.18,11265.00,150250.00,118700,20240611,-31.76,58600,20241115,38.23,86100,-5.92,20250305,64500,25.58,20250124,118700,-31.76,20240611,58600,38.23,20241115,1.72,Y,014830,5000,338 억,,645904,N,N,2111,N,00,N +20250423,110313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81300,500,2,0.62,759040600,9409,13.90,81500,81600,79600,105000,56600,80800,80671.76,9.54,0,395,84000,82400,81000,79400,78000,83200,80200,338,24200,5000,61400,100,1,6767600,5502,7.22,0.54,12,0.14,11265.00,150250.00,118700,20240611,-31.51,58600,20241115,38.74,86100,-5.57,20250305,64500,26.05,20250124,118700,-31.51,20240611,58600,38.74,20241115,1.72,Y,014830,5000,338 억,,645904,N,N,2111,N,00,N +20250423,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80800,0,3,0.00,456996200,5684,8.40,81500,81600,79600,105000,56600,80800,80400.46,9.54,0,-110,84000,82400,81000,79400,78000,83200,80200,338,24200,5000,61400,100,1,6767600,5468,7.17,0.54,12,0.08,11265.00,150250.00,118700,20240611,-31.93,58600,20241115,37.88,86100,-6.16,20250305,64500,25.27,20250124,118700,-31.93,20240611,58600,37.88,20241115,1.72,Y,014830,5000,338 억,,645904,N,N,2111,N,00,N +20250423,090316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80900,100,2,0.12,45511600,560,0.83,81500,81600,80800,105000,56600,80800,81270.71,9.54,0,-415,84000,82400,81000,79400,78000,83200,80200,338,24200,5000,61400,100,1,6767600,5475,7.18,0.54,12,0.01,11265.00,150250.00,118700,20240611,-31.84,58600,20241115,38.05,86100,-6.04,20250305,64500,25.43,20250124,118700,-31.84,20240611,58600,38.05,20241115,1.72,Y,014830,5000,338 억,,645904,N,N,2111,N,00,N 20250422,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80800,1600,2,2.02,5480983150,67680,532.49,80600,82600,79600,102900,55500,79200,80986.44,9.76,0,-15158,80200,79700,78900,78400,77600,79300,78000,338,23700,5000,60190,100,1,6767600,5468,7.17,0.54,12,1.00,11265.00,150250.00,118700,20240611,-31.93,58600,20241115,37.88,86100,-6.16,20250305,64500,25.27,20250124,118700,-31.93,20240611,58600,37.88,20241115,1.73,Y,014830,5000,338 억,,660574,N,N,2111,N,00,N 20250422,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81000,1800,2,2.27,5269545250,65064,511.91,80600,82600,79600,102900,55500,79200,80992.94,9.76,0,-14923,80200,79700,78900,78400,77600,79300,78000,338,23700,5000,60190,100,1,6767600,5482,7.19,0.54,12,0.96,11265.00,150250.00,118700,20240611,-31.76,58600,20241115,38.23,86100,-5.92,20250305,64500,25.58,20250124,118700,-31.76,20240611,58600,38.23,20241115,1.73,Y,014830,5000,338 억,,660574,N,N,739,N,00,N 20250422,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80200,1000,2,1.26,4600480150,56775,446.70,80600,82600,79600,102900,55500,79200,81033.26,9.76,0,-13289,80200,79700,78900,78400,77600,79300,78000,338,23700,5000,60190,100,1,6767600,5428,7.12,0.53,12,0.84,11265.00,150250.00,118700,20240611,-32.43,58600,20241115,36.86,86100,-6.85,20250305,64500,24.34,20250124,118700,-32.43,20240611,58600,36.86,20241115,1.73,Y,014830,5000,338 억,,660574,N,N,739,N,00,N diff --git a/014910/price/prices-20250401.csv b/014910/price/prices-20250401.csv index efcbc6556fa4..37a69ace3fdb 100644 --- a/014910/price/prices-20250401.csv +++ b/014910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1124,-3,5,-0.27,52447327,46577,95.00,1128,1142,1120,1465,789,1127,1126.14,1.00,0,1788,1167,1146,1130,1109,1093,1139,1102,112,338,500,720,1,1,22460985,252,9.61,0.61,12,0.21,117.00,1857.00,1890,20240507,-40.53,966,20241210,16.36,1318,-14.72,20250415,1011,11.18,20250409,1890,-40.53,20240507,966,16.36,20241210,0.05,Y,014910,500,112 억,,225460,N,N,26,N,00,N +20250423,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1128,1,2,0.09,47821635,42466,86.61,1128,1142,1120,1465,789,1127,1126.12,1.00,0,2125,1167,1146,1130,1109,1093,1139,1102,112,338,500,720,1,1,22460985,253,9.64,0.61,12,0.19,117.00,1857.00,1890,20240507,-40.32,966,20241210,16.77,1318,-14.42,20250415,1011,11.57,20250409,1890,-40.32,20240507,966,16.77,20241210,0.05,Y,014910,500,112 억,,225460,N,N,11,N,00,N +20250423,140313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1130,3,2,0.27,43760805,38867,79.27,1128,1142,1120,1465,789,1127,1125.91,1.00,0,2031,1167,1146,1130,1109,1093,1139,1102,112,338,500,720,1,1,22460985,254,9.66,0.61,12,0.17,117.00,1857.00,1890,20240507,-40.21,966,20241210,16.98,1318,-14.26,20250415,1011,11.77,20250409,1890,-40.21,20240507,966,16.98,20241210,0.05,Y,014910,500,112 억,,225460,N,N,11,N,00,N +20250423,130312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,2,2,0.18,41403503,36772,75.00,1128,1142,1120,1465,789,1127,1125.95,1.00,0,1941,1167,1146,1130,1109,1093,1139,1102,112,338,500,720,1,1,22460985,254,9.65,0.61,12,0.16,117.00,1857.00,1890,20240507,-40.26,966,20241210,16.87,1318,-14.34,20250415,1011,11.67,20250409,1890,-40.26,20240507,966,16.87,20241210,0.05,Y,014910,500,112 억,,225460,N,N,11,N,00,N +20250423,120313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1132,5,2,0.44,39108706,34729,70.83,1128,1142,1120,1465,789,1127,1126.11,1.00,0,1930,1167,1146,1130,1109,1093,1139,1102,112,338,500,720,1,1,22460985,254,9.68,0.61,12,0.15,117.00,1857.00,1890,20240507,-40.11,966,20241210,17.18,1318,-14.11,20250415,1011,11.97,20250409,1890,-40.11,20240507,966,17.18,20241210,0.05,Y,014910,500,112 억,,225460,N,N,11,N,00,N +20250423,110313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1133,6,2,0.53,35468902,31502,64.25,1128,1135,1120,1465,789,1127,1125.93,1.00,0,1445,1167,1146,1130,1109,1093,1139,1102,112,338,500,720,1,1,22460985,254,9.68,0.61,12,0.14,117.00,1857.00,1890,20240507,-40.05,966,20241210,17.29,1318,-14.04,20250415,1011,12.07,20250409,1890,-40.05,20240507,966,17.29,20241210,0.05,Y,014910,500,112 억,,225460,N,N,11,N,00,N +20250423,100314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1120,-7,5,-0.62,28385802,25223,51.44,1128,1135,1120,1465,789,1127,1125.39,1.00,0,1032,1167,1146,1130,1109,1093,1139,1102,112,338,500,720,1,1,22460985,252,9.57,0.60,12,0.11,117.00,1857.00,1890,20240507,-40.74,966,20241210,15.94,1318,-15.02,20250415,1011,10.78,20250409,1890,-40.74,20240507,966,15.94,20241210,0.05,Y,014910,500,112 억,,225460,N,N,11,N,00,N +20250423,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,0,3,0.00,313568,278,0.57,1128,1128,1127,1465,789,1127,1127.94,1.00,0,-50,1167,1146,1130,1109,1093,1139,1102,112,338,500,720,1,1,22460985,253,9.63,0.61,12,0.00,117.00,1857.00,1890,20240507,-40.37,966,20241210,16.67,1318,-14.49,20250415,1011,11.47,20250409,1890,-40.37,20240507,966,16.67,20241210,0.05,Y,014910,500,112 억,,225460,N,N,11,N,00,N 20250422,160307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,1,2,0.09,55017439,48559,72.90,1151,1151,1114,1463,789,1126,1133.00,1.00,0,2085,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,253,9.63,0.61,12,0.22,117.00,1857.00,1890,20240507,-40.37,966,20241210,16.67,1318,-14.49,20250415,1011,11.47,20250409,1890,-40.37,20240507,966,16.67,20241210,0.05,Y,014910,500,112 억,,224251,N,N,11,N,00,N 20250422,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,1,2,0.09,53299575,47034,70.62,1151,1151,1114,1463,789,1126,1133.21,1.00,0,2619,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,253,9.63,0.61,12,0.21,117.00,1857.00,1890,20240507,-40.37,966,20241210,16.67,1318,-14.49,20250415,1011,11.47,20250409,1890,-40.37,20240507,966,16.67,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N 20250422,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,3,2,0.27,50989119,44971,67.52,1151,1151,1114,1463,789,1126,1133.82,1.00,0,2607,1151,1138,1131,1118,1111,1145,1125,112,337,500,720,1,1,22460985,254,9.65,0.61,12,0.20,117.00,1857.00,1890,20240507,-40.26,966,20241210,16.87,1318,-14.34,20250415,1011,11.67,20250409,1890,-40.26,20240507,966,16.87,20241210,0.05,Y,014910,500,112 억,,224251,N,N,6,N,00,N diff --git a/014940/price/prices-20250401.csv b/014940/price/prices-20250401.csv index c3111e8e6bcd..b27d82e3d396 100644 --- a/014940/price/prices-20250401.csv +++ b/014940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,90,2,1.72,1865052885,352391,143.96,5330,5350,5230,6790,3670,5230,5292.56,5.14,0,60152,5383,5306,5223,5146,5063,5345,5185,228,1560,500,3870,10,1,45573661,2425,9.30,2.17,12,0.77,572.00,2447.00,6440,20250120,-17.39,2905,20240416,83.13,6440,-17.39,20250120,4200,26.67,20250407,6440,-17.39,20250120,3205,65.99,20241031,3.38,Y,014940,500,227 억,,2343725,N,N,9105,N,00,N +20250423,150314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,90,2,1.72,1788896635,338066,138.11,5330,5350,5230,6790,3670,5230,5291.56,5.14,0,59307,5383,5306,5223,5146,5063,5345,5185,228,1560,500,3870,10,1,45573661,2425,9.30,2.17,12,0.74,572.00,2447.00,6440,20250120,-17.39,2905,20240416,83.13,6440,-17.39,20250120,4200,26.67,20250407,6440,-17.39,20250120,3205,65.99,20241031,3.38,Y,014940,500,227 억,,2343725,N,N,7662,N,00,N +20250423,140314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,80,2,1.53,1444043240,273206,111.61,5330,5330,5230,6790,3670,5230,5285.55,5.14,0,51715,5383,5306,5223,5146,5063,5345,5185,228,1560,500,3870,10,1,45573661,2420,9.28,2.17,12,0.60,572.00,2447.00,6440,20250120,-17.55,2905,20240416,82.79,6440,-17.55,20250120,4200,26.43,20250407,6440,-17.55,20250120,3205,65.68,20241031,3.38,Y,014940,500,227 억,,2343725,N,N,7662,N,00,N +20250423,130312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,70,2,1.34,1367866240,258834,105.74,5330,5330,5230,6790,3670,5230,5284.72,5.14,0,49034,5383,5306,5223,5146,5063,5345,5185,228,1560,500,3870,10,1,45573661,2415,9.27,2.17,12,0.57,572.00,2447.00,6440,20250120,-17.70,2905,20240416,82.44,6440,-17.70,20250120,4200,26.19,20250407,6440,-17.70,20250120,3205,65.37,20241031,3.38,Y,014940,500,227 억,,2343725,N,N,7662,N,00,N +20250423,120313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5285,55,2,1.05,1226634005,232145,94.84,5330,5330,5230,6790,3670,5230,5283.91,5.14,0,35409,5383,5306,5223,5146,5063,5345,5185,228,1560,500,3870,10,1,45573661,2409,9.24,2.16,12,0.51,572.00,2447.00,6440,20250120,-17.93,2905,20240416,81.93,6440,-17.93,20250120,4200,25.83,20250407,6440,-17.93,20250120,3205,64.90,20241031,3.38,Y,014940,500,227 억,,2343725,N,N,7662,N,00,N +20250423,110314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,60,2,1.15,941446700,178244,72.82,5330,5330,5230,6790,3670,5230,5281.79,5.14,0,13961,5383,5306,5223,5146,5063,5345,5185,228,1560,500,3870,10,1,45573661,2411,9.25,2.16,12,0.39,572.00,2447.00,6440,20250120,-17.86,2905,20240416,82.10,6440,-17.86,20250120,4200,25.95,20250407,6440,-17.86,20250120,3205,65.05,20241031,3.38,Y,014940,500,227 억,,2343725,N,N,7662,N,00,N +20250423,100314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,60,2,1.15,650341950,122892,50.20,5330,5330,5230,6790,3670,5230,5291.98,5.14,0,-1659,5383,5306,5223,5146,5063,5345,5185,228,1560,500,3870,10,1,45573661,2411,9.25,2.16,12,0.27,572.00,2447.00,6440,20250120,-17.86,2905,20240416,82.10,6440,-17.86,20250120,4200,25.95,20250407,6440,-17.86,20250120,3205,65.05,20241031,3.38,Y,014940,500,227 억,,2343725,N,N,7662,N,00,N +20250423,090316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,30,2,0.57,183194410,34596,14.13,5330,5330,5240,6790,3670,5230,5295.25,5.14,0,-22348,5383,5306,5223,5146,5063,5345,5185,228,1560,500,3870,10,1,45573661,2397,9.20,2.15,12,0.08,572.00,2447.00,6440,20250120,-18.32,2905,20240416,81.07,6440,-18.32,20250120,4200,25.24,20250407,6440,-18.32,20250120,3205,64.12,20241031,3.38,Y,014940,500,227 억,,2343725,N,N,7662,N,00,N 20250422,160307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,10,2,0.19,1282897345,244784,48.97,5140,5300,5140,6780,3660,5220,5240.94,5.09,0,18517,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2384,9.14,2.14,12,0.54,572.00,2447.00,6440,20250120,-18.79,2905,20240416,80.03,6440,-18.79,20250120,4200,24.52,20250407,6440,-18.79,20250120,3205,63.18,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,7662,N,00,N 20250422,150312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,0,3,0.00,1198379915,228594,45.73,5140,5300,5140,6780,3660,5220,5242.39,5.09,0,16669,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2379,9.13,2.13,12,0.50,572.00,2447.00,6440,20250120,-18.94,2905,20240416,79.69,6440,-18.94,20250120,4200,24.29,20250407,6440,-18.94,20250120,3205,62.87,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N 20250422,140312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,0,3,0.00,1018544235,194115,38.83,5140,5300,5140,6780,3660,5220,5247.12,5.09,0,14703,5460,5340,5250,5130,5040,5295,5085,228,1560,500,3860,10,1,45573661,2379,9.13,2.13,12,0.43,572.00,2447.00,6440,20250120,-18.94,2905,20240416,79.69,6440,-18.94,20250120,4200,24.29,20250407,6440,-18.94,20250120,3205,62.87,20241031,3.41,Y,014940,500,227 억,,2318859,N,N,26680,N,00,N diff --git a/014970/price/prices-20250401.csv b/014970/price/prices-20250401.csv index bf38d3e0b052..a4db1c7c35e6 100644 --- a/014970/price/prices-20250401.csv +++ b/014970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160308,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,4860,1120,1,29.95,5309874999,1110786,193.58,4200,4860,4200,4860,2620,3740,4780.29,0.57,0,18972,4300,4020,3460,3180,2620,4160,3320,76,1120,500,2610,5,1,15125000,735,-12.37,1.38,12,7.34,-393.00,3526.00,4860,20250423,0.00,2520,20250401,92.86,4860,0.00,20250423,2520,92.86,20250401,4860,0.00,20250423,2520,92.86,20250401,0.20,Y,014970,500,75 억,,85919,N,N,643,N,00,N +20250423,150314,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,4860,1120,1,29.95,5303027259,1109377,193.33,4200,4860,4200,4860,2620,3740,4780.18,0.57,0,18972,4300,4020,3460,3180,2620,4160,3320,76,1120,500,2610,5,1,15125000,735,-12.37,1.38,12,7.33,-393.00,3526.00,4860,20250423,0.00,2520,20250401,92.86,4860,0.00,20250423,2520,92.86,20250401,4860,0.00,20250423,2520,92.86,20250401,0.20,Y,014970,500,75 억,,85919,N,N,22,N,00,N +20250423,140314,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,4860,1120,1,29.95,5300320239,1108820,193.23,4200,4860,4200,4860,2620,3740,4780.14,0.57,0,18972,4300,4020,3460,3180,2620,4160,3320,76,1120,500,2610,5,1,15125000,735,-12.37,1.38,12,7.33,-393.00,3526.00,4860,20250423,0.00,2520,20250401,92.86,4860,0.00,20250423,2520,92.86,20250401,4860,0.00,20250423,2520,92.86,20250401,0.20,Y,014970,500,75 억,,85919,N,N,22,N,00,N +20250423,130313,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,4860,1120,1,29.95,5266154439,1101790,192.01,4200,4860,4200,4860,2620,3740,4779.64,0.57,0,18972,4300,4020,3460,3180,2620,4160,3320,76,1120,500,2610,5,1,15125000,735,-12.37,1.38,12,7.28,-393.00,3526.00,4860,20250423,0.00,2520,20250401,92.86,4860,0.00,20250423,2520,92.86,20250401,4860,0.00,20250423,2520,92.86,20250401,0.20,Y,014970,500,75 억,,85919,N,N,22,N,00,N +20250423,120314,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,4860,1120,1,29.95,5252021559,1098882,191.50,4200,4860,4200,4860,2620,3740,4779.42,0.57,0,18972,4300,4020,3460,3180,2620,4160,3320,76,1120,500,2610,5,1,15125000,735,-12.37,1.38,12,7.27,-393.00,3526.00,4860,20250423,0.00,2520,20250401,92.86,4860,0.00,20250423,2520,92.86,20250401,4860,0.00,20250423,2520,92.86,20250401,0.20,Y,014970,500,75 억,,85919,N,N,22,N,00,N +20250423,110314,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,4860,1120,1,29.95,5226671799,1093666,190.59,4200,4860,4200,4860,2620,3740,4779.04,0.57,0,18972,4300,4020,3460,3180,2620,4160,3320,76,1120,500,2610,5,1,15125000,735,-12.37,1.38,12,7.23,-393.00,3526.00,4860,20250423,0.00,2520,20250401,92.86,4860,0.00,20250423,2520,92.86,20250401,4860,0.00,20250423,2520,92.86,20250401,0.20,Y,014970,500,75 억,,85919,N,N,22,N,00,N +20250423,100315,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,4860,1120,1,29.95,5160920859,1080137,188.24,4200,4860,4200,4860,2620,3740,4778.02,0.57,0,18972,4300,4020,3460,3180,2620,4160,3320,76,1120,500,2610,5,1,15125000,735,-12.37,1.38,12,7.14,-393.00,3526.00,4860,20250423,0.00,2520,20250401,92.86,4860,0.00,20250423,2520,92.86,20250401,4860,0.00,20250423,2520,92.86,20250401,0.20,Y,014970,500,75 억,,85919,N,N,22,N,00,N +20250423,090316,57,100.00,KOSDAQ,신고가,종이·목재,N,N,N,N, ,N,4610,870,2,23.26,476348927,110622,19.28,4200,4610,4200,4860,2620,3740,4306.10,0.57,0,-861,4300,4020,3460,3180,2620,4160,3320,76,1120,500,2610,5,1,15125000,697,-11.73,1.31,12,0.73,-393.00,3526.00,4610,20250423,0.00,2520,20250401,82.94,4610,0.00,20250423,2520,82.94,20250401,4610,0.00,20250423,2520,82.94,20250401,0.20,Y,014970,500,75 억,,85919,Y,N,22,N,00,N 20250422,160307,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1989056263,573819,33953.79,2900,3740,2900,3740,2020,2880,3466.35,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.79,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,22,N,00,N 20250422,150312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1988828123,573758,33950.18,2900,3740,2900,3740,2020,2880,3466.32,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.79,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N 20250422,140312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3740,860,1,29.86,1983292923,572278,33862.61,2900,3740,2900,3740,2020,2880,3465.61,0.57,0,-1176,2916,2897,2861,2842,2806,2907,2852,76,860,500,2010,5,1,15125000,566,-9.52,1.06,12,3.78,-393.00,3526.00,4455,20240425,-16.05,2520,20250401,48.41,3740,0.00,20250422,2520,48.41,20250401,4455,-16.05,20240425,2520,48.41,20250401,0.19,Y,014970,500,75 억,,86836,N,N,0,N,00,N diff --git a/014990/price/prices-20250401.csv b/014990/price/prices-20250401.csv index 443c86dd700f..75fc605ec95e 100644 --- a/014990/price/prices-20250401.csv +++ b/014990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160309,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1010,5,2,0.50,697717296,684280,115.25,1013,1043,982,1306,704,1005,1019.64,1.33,0,-36232,1037,1020,1003,986,969,1029,995,376,301,500,620,1,1,75112995,759,-56.11,2.00,12,0.91,-18.00,504.00,1250,20241213,-19.20,534,20240702,89.14,1056,-4.36,20250121,690,46.38,20250310,1250,-19.20,20241213,534,89.14,20240702,0.07,Y,014990,500,375 억,,995558,N,N,17598,N,00,N +20250423,150314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1009,4,2,0.40,680483348,667167,112.37,1013,1043,982,1306,704,1005,1019.96,1.33,0,-23511,1037,1020,1003,986,969,1029,995,376,301,500,620,1,1,75112995,758,-56.06,2.00,12,0.89,-18.00,504.00,1250,20241213,-19.28,534,20240702,88.95,1056,-4.45,20250121,690,46.23,20250310,1250,-19.28,20241213,534,88.95,20240702,0.07,Y,014990,500,375 억,,995558,N,N,51176,N,00,N +20250423,140314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1011,6,2,0.60,581997274,569434,95.91,1013,1043,982,1306,704,1005,1022.06,1.33,0,-37119,1037,1020,1003,986,969,1029,995,376,301,500,620,1,1,75112995,759,-56.17,2.01,12,0.76,-18.00,504.00,1250,20241213,-19.12,534,20240702,89.33,1056,-4.26,20250121,690,46.52,20250310,1250,-19.12,20241213,534,89.33,20240702,0.07,Y,014990,500,375 억,,995558,N,N,51176,N,00,N +20250423,130313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1010,5,2,0.50,537977041,526125,88.62,1013,1043,982,1306,704,1005,1022.53,1.33,0,-30420,1037,1020,1003,986,969,1029,995,376,301,500,620,1,1,75112995,759,-56.11,2.00,12,0.70,-18.00,504.00,1250,20241213,-19.20,534,20240702,89.14,1056,-4.36,20250121,690,46.38,20250310,1250,-19.20,20241213,534,89.14,20240702,0.07,Y,014990,500,375 억,,995558,N,N,51176,N,00,N +20250423,120314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1017,12,2,1.19,506319371,494893,83.36,1013,1043,982,1306,704,1005,1023.09,1.33,0,-23730,1037,1020,1003,986,969,1029,995,376,301,500,620,1,1,75112995,764,-56.50,2.02,12,0.66,-18.00,504.00,1250,20241213,-18.64,534,20240702,90.45,1056,-3.69,20250121,690,47.39,20250310,1250,-18.64,20241213,534,90.45,20240702,0.07,Y,014990,500,375 억,,995558,N,N,51176,N,00,N +20250423,110314,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1030,25,2,2.49,437416850,427534,72.01,1013,1043,982,1306,704,1005,1023.12,1.33,0,16660,1037,1020,1003,986,969,1029,995,376,301,500,620,1,1,75112995,774,-57.22,2.04,12,0.57,-18.00,504.00,1250,20241213,-17.60,534,20240702,92.88,1056,-2.46,20250121,690,49.28,20250310,1250,-17.60,20241213,534,92.88,20240702,0.07,Y,014990,500,375 억,,995558,N,N,51176,N,00,N +20250423,100315,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1034,29,2,2.89,292902155,287419,48.41,1013,1043,982,1306,704,1005,1019.08,1.33,0,9159,1037,1020,1003,986,969,1029,995,376,301,500,620,1,1,75112995,777,-57.44,2.05,12,0.38,-18.00,504.00,1250,20241213,-17.28,534,20240702,93.63,1056,-2.08,20250121,690,49.86,20250310,1250,-17.28,20241213,534,93.63,20240702,0.07,Y,014990,500,375 억,,995558,N,N,51176,N,00,N +20250423,090317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,990,-15,5,-1.49,18591629,18612,3.13,1013,1014,990,1306,704,1005,998.91,1.33,0,3961,1037,1020,1003,986,969,1029,995,376,301,500,620,1,1,75112995,744,-55.00,1.96,12,0.02,-18.00,504.00,1250,20241213,-20.80,534,20240702,85.39,1056,-6.25,20250121,690,43.48,20250310,1250,-20.80,20241213,534,85.39,20240702,0.07,Y,014990,500,375 억,,995558,N,N,51176,N,00,N 20250422,160308,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1005,19,2,1.93,595107977,592695,133.92,986,1020,986,1281,691,986,1004.07,1.32,0,7193,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,755,-55.83,1.99,12,0.79,-18.00,504.00,1250,20241213,-19.60,534,20240702,88.20,1056,-4.83,20250121,690,45.65,20250310,1250,-19.60,20241213,534,88.20,20240702,0.07,Y,014990,500,375 억,,988365,N,N,51176,N,00,N 20250422,150312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1002,16,2,1.62,579034027,576685,130.30,986,1020,986,1281,691,986,1004.07,1.32,0,14347,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,753,-55.67,1.99,12,0.77,-18.00,504.00,1250,20241213,-19.84,534,20240702,87.64,1056,-5.11,20250121,690,45.22,20250310,1250,-19.84,20241213,534,87.64,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N 20250422,140313,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1013,27,2,2.74,527520320,525631,118.77,986,1020,986,1281,691,986,1003.59,1.32,0,2389,1025,1005,993,973,961,999,967,376,295,500,610,1,1,75112995,761,-56.28,2.01,12,0.70,-18.00,504.00,1250,20241213,-18.96,534,20240702,89.70,1056,-4.07,20250121,690,46.81,20250310,1250,-18.96,20241213,534,89.70,20240702,0.07,Y,014990,500,375 억,,988365,N,N,1463,N,00,N diff --git a/015020/price/prices-20250401.csv b/015020/price/prices-20250401.csv index 3ef904971993..16fe2795917c 100644 --- a/015020/price/prices-20250401.csv +++ b/015020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160309,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1492,-63,5,-4.05,1664635862,1112439,85.42,1556,1609,1450,2020,1089,1555,1496.40,0.89,0,167020,1783,1669,1603,1489,1423,1636,1456,214,465,500,930,1,1,42851600,639,-12.97,1.64,12,2.60,-115.00,912.00,2720,20241211,-45.15,541,20241118,175.79,2360,-36.78,20250102,1088,37.13,20250326,2720,-45.15,20241211,541,175.79,20241118,0.03,Y,015020,500,214 억,,381242,N,N,28116,N,00,N +20250423,150314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1487,-68,5,-4.37,1608022430,1074474,82.51,1556,1609,1450,2020,1089,1555,1496.57,0.89,0,182262,1783,1669,1603,1489,1423,1636,1456,214,465,500,930,1,1,42851600,637,-12.93,1.63,12,2.51,-115.00,912.00,2720,20241211,-45.33,541,20241118,174.86,2360,-36.99,20250102,1088,36.67,20250326,2720,-45.33,20241211,541,174.86,20241118,0.03,Y,015020,500,214 억,,381242,N,N,29356,N,00,N +20250423,140314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1486,-69,5,-4.44,1470440505,981830,75.39,1556,1609,1450,2020,1089,1555,1497.65,0.89,0,196405,1783,1669,1603,1489,1423,1636,1456,214,465,500,930,1,1,42851600,637,-12.92,1.63,12,2.29,-115.00,912.00,2720,20241211,-45.37,541,20241118,174.68,2360,-37.03,20250102,1088,36.58,20250326,2720,-45.37,20241211,541,174.68,20241118,0.03,Y,015020,500,214 억,,381242,N,N,29356,N,00,N +20250423,130313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1497,-58,5,-3.73,1370242152,914474,70.22,1556,1609,1450,2020,1089,1555,1498.39,0.89,0,194940,1783,1669,1603,1489,1423,1636,1456,214,465,500,930,1,1,42851600,641,-13.02,1.64,12,2.13,-115.00,912.00,2720,20241211,-44.96,541,20241118,176.71,2360,-36.57,20250102,1088,37.59,20250326,2720,-44.96,20241211,541,176.71,20241118,0.03,Y,015020,500,214 억,,381242,N,N,29356,N,00,N +20250423,120314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1512,-43,5,-2.77,1228495351,820481,63.00,1556,1609,1450,2020,1089,1555,1497.29,0.89,0,201085,1783,1669,1603,1489,1423,1636,1456,214,465,500,930,1,1,42851600,648,-13.15,1.66,12,1.91,-115.00,912.00,2720,20241211,-44.41,541,20241118,179.48,2360,-35.93,20250102,1088,38.97,20250326,2720,-44.41,20241211,541,179.48,20241118,0.03,Y,015020,500,214 억,,381242,N,N,29356,N,00,N +20250423,110314,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1475,-80,5,-5.14,962978611,643726,49.43,1556,1609,1450,2020,1089,1555,1495.94,0.89,0,165697,1783,1669,1603,1489,1423,1636,1456,214,465,500,930,1,1,42851600,632,-12.83,1.62,12,1.50,-115.00,912.00,2720,20241211,-45.77,541,20241118,172.64,2360,-37.50,20250102,1088,35.57,20250326,2720,-45.77,20241211,541,172.64,20241118,0.03,Y,015020,500,214 억,,381242,N,N,29356,N,00,N +20250423,100315,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1470,-85,5,-5.47,744510197,494827,38.00,1556,1609,1450,2020,1089,1555,1504.59,0.89,0,126836,1783,1669,1603,1489,1423,1636,1456,214,465,500,930,1,1,42851600,630,-12.78,1.61,12,1.15,-115.00,912.00,2720,20241211,-45.96,541,20241118,171.72,2360,-37.71,20250102,1088,35.11,20250326,2720,-45.96,20241211,541,171.72,20241118,0.03,Y,015020,500,214 억,,381242,N,N,29356,N,00,N +20250423,090317,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1569,14,2,0.90,28591237,18280,1.40,1556,1609,1556,2020,1089,1555,1564.07,0.89,0,-5677,1783,1669,1603,1489,1423,1636,1456,214,465,500,930,1,1,42851600,672,-13.64,1.72,12,0.04,-115.00,912.00,2720,20241211,-42.32,541,20241118,190.02,2360,-33.52,20250102,1088,44.21,20250326,2720,-42.32,20241211,541,190.02,20241118,0.03,Y,015020,500,214 억,,381242,N,N,29356,N,00,N 20250422,160308,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1555,-108,5,-6.49,2064884311,1300850,130.79,1680,1717,1537,2160,1165,1663,1587.34,0.95,0,-34014,1833,1747,1704,1618,1575,1726,1597,214,497,500,990,1,1,42851600,666,-13.52,1.71,12,3.04,-115.00,912.00,2720,20241211,-42.83,541,20241118,187.43,2360,-34.11,20250102,1088,42.92,20250326,2720,-42.83,20241211,541,187.43,20241118,0.03,Y,015020,500,214 억,,406477,N,N,29356,N,00,N 20250422,150313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1641,-22,5,-1.32,1942420544,1222618,122.92,1680,1717,1537,2160,1165,1663,1588.74,0.95,0,-18297,1833,1747,1704,1618,1575,1726,1597,214,497,500,990,1,1,42851600,703,-14.27,1.80,12,2.85,-115.00,912.00,2720,20241211,-39.67,541,20241118,203.33,2360,-30.47,20250102,1088,50.83,20250326,2720,-39.67,20241211,541,203.33,20241118,0.03,Y,015020,500,214 억,,406477,Y,N,20561,N,00,N 20250422,140313,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1544,-119,5,-7.16,1641037999,1029946,103.55,1680,1717,1537,2160,1165,1663,1593.32,0.95,0,-13860,1833,1747,1704,1618,1575,1726,1597,214,497,500,990,1,1,42851600,662,-13.43,1.69,12,2.40,-115.00,912.00,2720,20241211,-43.24,541,20241118,185.40,2360,-34.58,20250102,1088,41.91,20250326,2720,-43.24,20241211,541,185.40,20241118,0.03,Y,015020,500,214 억,,406477,N,N,20561,N,00,N diff --git a/015230/price/prices-20250401.csv b/015230/price/prices-20250401.csv index 39ce2491fbe3..df91631fb75f 100644 --- a/015230/price/prices-20250401.csv +++ b/015230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160309,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5070,-10,5,-0.20,159363670,31446,39.11,5100,5100,5040,6600,3560,5080,5067.85,6.47,0,3984,5200,5140,5050,4990,4900,5170,5020,143,1520,500,3550,10,1,28572230,1449,4.31,0.46,12,0.11,1175.00,10956.00,7100,20240507,-28.59,4490,20241209,12.92,5680,-10.74,20250310,4520,12.17,20250407,7100,-28.59,20240507,4490,12.92,20241209,1.58,Y,015230,500,142 억,,1848967,N,N,487,N,00,N +20250423,150315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5060,-20,5,-0.39,149504410,29500,36.69,5100,5100,5040,6600,3560,5080,5067.95,6.47,0,4818,5200,5140,5050,4990,4900,5170,5020,143,1520,500,3550,10,1,28572230,1446,4.31,0.46,12,0.10,1175.00,10956.00,7100,20240507,-28.73,4490,20241209,12.69,5680,-10.92,20250310,4520,11.95,20250407,7100,-28.73,20240507,4490,12.69,20241209,1.58,Y,015230,500,142 억,,1848967,N,N,1877,N,00,N +20250423,140315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5070,-10,5,-0.20,133885760,26411,32.84,5100,5100,5040,6600,3560,5080,5069.32,6.47,0,5028,5200,5140,5050,4990,4900,5170,5020,143,1520,500,3550,10,1,28572230,1449,4.31,0.46,12,0.09,1175.00,10956.00,7100,20240507,-28.59,4490,20241209,12.92,5680,-10.74,20250310,4520,12.17,20250407,7100,-28.59,20240507,4490,12.92,20241209,1.58,Y,015230,500,142 억,,1848967,N,N,1877,N,00,N +20250423,130313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5080,0,3,0.00,105859030,20866,25.95,5100,5100,5040,6600,3560,5080,5073.28,6.47,0,5714,5200,5140,5050,4990,4900,5170,5020,143,1520,500,3550,10,1,28572230,1451,4.32,0.46,12,0.07,1175.00,10956.00,7100,20240507,-28.45,4490,20241209,13.14,5680,-10.56,20250310,4520,12.39,20250407,7100,-28.45,20240507,4490,13.14,20241209,1.58,Y,015230,500,142 억,,1848967,N,N,1877,N,00,N +20250423,120314,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5080,0,3,0.00,87695080,17283,21.49,5100,5100,5040,6600,3560,5080,5074.07,6.47,0,4552,5200,5140,5050,4990,4900,5170,5020,143,1520,500,3550,10,1,28572230,1451,4.32,0.46,12,0.06,1175.00,10956.00,7100,20240507,-28.45,4490,20241209,13.14,5680,-10.56,20250310,4520,12.39,20250407,7100,-28.45,20240507,4490,13.14,20241209,1.58,Y,015230,500,142 억,,1848967,N,N,1877,N,00,N +20250423,110315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5080,0,3,0.00,67398580,13280,16.51,5100,5100,5040,6600,3560,5080,5075.19,6.47,0,3243,5200,5140,5050,4990,4900,5170,5020,143,1520,500,3550,10,1,28572230,1451,4.32,0.46,12,0.05,1175.00,10956.00,7100,20240507,-28.45,4490,20241209,13.14,5680,-10.56,20250310,4520,12.39,20250407,7100,-28.45,20240507,4490,13.14,20241209,1.58,Y,015230,500,142 억,,1848967,N,N,1877,N,00,N +20250423,100315,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5080,0,3,0.00,42084950,8300,10.32,5100,5100,5040,6600,3560,5080,5070.48,6.47,0,-906,5200,5140,5050,4990,4900,5170,5020,143,1520,500,3550,10,1,28572230,1451,4.32,0.46,12,0.03,1175.00,10956.00,7100,20240507,-28.45,4490,20241209,13.14,5680,-10.56,20250310,4520,12.39,20250407,7100,-28.45,20240507,4490,13.14,20241209,1.58,Y,015230,500,142 억,,1848967,N,N,1877,N,00,N +20250423,090317,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5080,0,3,0.00,5539590,1088,1.35,5100,5100,5080,6600,3560,5080,5091.53,6.47,0,-778,5200,5140,5050,4990,4900,5170,5020,143,1520,500,3550,10,1,28572230,1451,4.32,0.46,12,0.00,1175.00,10956.00,7100,20240507,-28.45,4490,20241209,13.14,5680,-10.56,20250310,4520,12.39,20250407,7100,-28.45,20240507,4490,13.14,20241209,1.58,Y,015230,500,142 억,,1848967,N,N,1877,N,00,N 20250422,160308,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5080,85,2,1.70,405140925,80389,268.90,4995,5110,4960,6490,3500,4995,5039.72,6.39,0,26208,5038,5016,4998,4976,4958,5027,4987,143,1495,500,3490,10,1,28572230,1451,4.32,0.46,12,0.28,1175.00,10956.00,7100,20240507,-28.45,4490,20241209,13.14,5680,-10.56,20250310,4520,12.39,20250407,7100,-28.45,20240507,4490,13.14,20241209,1.60,Y,015230,500,142 억,,1826619,N,N,1877,N,00,N 20250422,150313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5020,25,2,0.50,389199395,77236,258.36,4995,5110,4960,6490,3500,4995,5039.09,6.39,0,25503,5038,5016,4998,4976,4958,5027,4987,143,1495,500,3490,10,1,28572230,1434,4.27,0.46,12,0.27,1175.00,10956.00,7100,20240507,-29.30,4490,20241209,11.80,5680,-11.62,20250310,4520,11.06,20250407,7100,-29.30,20240507,4490,11.80,20241209,1.60,Y,015230,500,142 억,,1826619,N,N,635,N,00,N 20250422,140313,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5070,75,2,1.50,226728530,44784,149.80,4995,5110,4960,6490,3500,4995,5062.71,6.39,0,6070,5038,5016,4998,4976,4958,5027,4987,143,1495,500,3490,10,1,28572230,1449,4.31,0.46,12,0.16,1175.00,10956.00,7100,20240507,-28.59,4490,20241209,12.92,5680,-10.74,20250310,4520,12.17,20250407,7100,-28.59,20240507,4490,12.92,20241209,1.60,Y,015230,500,142 억,,1826619,N,N,635,N,00,N diff --git a/015260/price/prices-20250401.csv b/015260/price/prices-20250401.csv index f030fe240c32..7ec6d816f0f4 100644 --- a/015260/price/prices-20250401.csv +++ b/015260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,4,2,0.86,8055115,17225,64.79,476,476,465,601,325,463,467.64,0.00,0,271,475,468,465,458,455,467,457,226,138,500,310,1,1,45116894,211,-2.04,0.80,12,0.04,-229.00,584.00,1296,20240419,-63.97,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1200,-61.08,20240423,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,21,N,00,N +20250423,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,465,2,2,0.43,7720791,16509,62.09,476,476,465,601,325,463,467.67,0.00,0,284,475,468,465,458,455,467,457,226,138,500,310,1,1,45116894,210,-2.03,0.80,12,0.04,-229.00,584.00,1296,20240419,-64.12,431,20250407,7.89,707,-34.23,20250123,431,7.89,20250407,1200,-61.25,20240423,431,7.89,20250407,0.01,Y,015260,500,225 억,,0,N,N,19,N,00,N +20250423,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,4,2,0.86,5587262,11934,44.89,476,476,466,601,325,463,468.18,0.00,0,134,475,468,465,458,455,467,457,226,138,500,310,1,1,45116894,211,-2.04,0.80,12,0.03,-229.00,584.00,1296,20240419,-63.97,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1200,-61.08,20240423,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,19,N,00,N +20250423,130314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,4,2,0.86,5039121,10758,40.46,476,476,466,601,325,463,468.41,0.00,0,236,475,468,465,458,455,467,457,226,138,500,310,1,1,45116894,211,-2.04,0.80,12,0.02,-229.00,584.00,1296,20240419,-63.97,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1200,-61.08,20240423,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,19,N,00,N +20250423,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,4,2,0.86,4801879,10249,38.55,476,476,466,601,325,463,468.52,0.00,0,193,475,468,465,458,455,467,457,226,138,500,310,1,1,45116894,211,-2.04,0.80,12,0.02,-229.00,584.00,1296,20240419,-63.97,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1200,-61.08,20240423,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,19,N,00,N +20250423,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,4,2,0.86,1396260,2962,11.14,476,476,466,601,325,463,471.39,0.00,0,233,475,468,465,458,455,467,457,226,138,500,310,1,1,45116894,211,-2.04,0.80,12,0.01,-229.00,584.00,1296,20240419,-63.97,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1200,-61.08,20240423,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,19,N,00,N +20250423,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,4,2,0.86,1292767,2740,10.31,476,476,466,601,325,463,471.81,0.00,0,225,475,468,465,458,455,467,457,226,138,500,310,1,1,45116894,211,-2.04,0.80,12,0.01,-229.00,584.00,1296,20240419,-63.97,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1200,-61.08,20240423,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,19,N,00,N +20250423,090318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,4,2,0.86,720747,1515,5.70,476,476,467,601,325,463,475.74,0.00,0,0,475,468,465,458,455,467,457,226,138,500,310,1,1,45116894,211,-2.04,0.80,12,0.00,-229.00,584.00,1296,20240419,-63.97,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1200,-61.08,20240423,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,19,N,00,N 20250422,160308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,463,-2,5,-0.43,12354658,26587,70.83,466,472,462,604,326,465,464.69,0.00,0,-87,482,473,467,458,452,470,455,226,139,500,310,1,1,45116894,209,-2.02,0.79,12,0.06,-229.00,584.00,1296,20240419,-64.27,431,20250407,7.42,707,-34.51,20250123,431,7.42,20250407,1280,-63.83,20240422,431,7.42,20250407,0.01,Y,015260,500,225 억,,0,N,N,19,N,00,N 20250422,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,464,-1,5,-0.22,8721031,18739,49.92,466,472,462,604,326,465,465.39,0.00,0,-31,482,473,467,458,452,470,455,226,139,500,310,1,1,45116894,209,-2.03,0.79,12,0.04,-229.00,584.00,1296,20240419,-64.20,431,20250407,7.66,707,-34.37,20250123,431,7.66,20250407,1280,-63.75,20240422,431,7.66,20250407,0.01,Y,015260,500,225 억,,0,N,N,21,N,00,N 20250422,140313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,2,2,0.43,7712442,16577,44.16,466,472,462,604,326,465,465.25,0.00,0,-87,482,473,467,458,452,470,455,226,139,500,310,1,1,45116894,211,-2.04,0.80,12,0.04,-229.00,584.00,1296,20240419,-63.97,431,20250407,8.35,707,-33.95,20250123,431,8.35,20250407,1280,-63.52,20240422,431,8.35,20250407,0.01,Y,015260,500,225 억,,0,N,N,21,N,00,N diff --git a/015360/price/prices-20250401.csv b/015360/price/prices-20250401.csv index 4b08ff296674..77397234c419 100644 --- a/015360/price/prices-20250401.csv +++ b/015360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160310,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48700,-400,5,-0.81,249258400,5097,102.35,49100,49450,48600,63800,34400,49100,48903.04,9.38,0,-854,49933,49516,48983,48566,48033,49725,48775,300,14700,5000,35350,50,1,6000000,2922,10.06,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.74,37900,20240415,28.50,53900,-9.65,20250224,45000,8.22,20250331,57800,-15.74,20241226,38800,25.52,20240423,0.18,Y,015360,5000,300 억,,562635,N,N,21,N,00,N +20250423,150315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48750,-350,5,-0.71,246044000,5031,101.02,49100,49450,48600,63800,34400,49100,48905.59,9.38,0,-811,49933,49516,48983,48566,48033,49725,48775,300,14700,5000,35350,50,1,6000000,2925,10.07,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.66,37900,20240415,28.63,53900,-9.55,20250224,45000,8.33,20250331,57800,-15.66,20241226,38800,25.64,20240423,0.18,Y,015360,5000,300 억,,562635,N,N,0,N,00,N +20250423,140315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48750,-350,5,-0.71,222933150,4556,91.49,49100,49450,48700,63800,34400,49100,48931.77,9.38,0,-718,49933,49516,48983,48566,48033,49725,48775,300,14700,5000,35350,50,1,6000000,2925,10.07,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.66,37900,20240415,28.63,53900,-9.55,20250224,45000,8.33,20250331,57800,-15.66,20241226,38800,25.64,20240423,0.18,Y,015360,5000,300 억,,562635,N,N,0,N,00,N +20250423,130314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48750,-350,5,-0.71,180270050,3680,73.90,49100,49450,48750,63800,34400,49100,48986.43,9.38,0,-700,49933,49516,48983,48566,48033,49725,48775,300,14700,5000,35350,50,1,6000000,2925,10.07,0.56,12,0.06,4840.00,87368.00,57800,20241226,-15.66,37900,20240415,28.63,53900,-9.55,20250224,45000,8.33,20250331,57800,-15.66,20241226,38800,25.64,20240423,0.18,Y,015360,5000,300 억,,562635,N,N,0,N,00,N +20250423,120315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48950,-150,5,-0.31,141705700,2890,58.03,49100,49450,48800,63800,34400,49100,49033.11,9.38,0,-253,49933,49516,48983,48566,48033,49725,48775,300,14700,5000,35350,50,1,6000000,2937,10.11,0.56,12,0.05,4840.00,87368.00,57800,20241226,-15.31,37900,20240415,29.16,53900,-9.18,20250224,45000,8.78,20250331,57800,-15.31,20241226,38800,26.16,20240423,0.18,Y,015360,5000,300 억,,562635,N,N,0,N,00,N +20250423,110315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,49050,-50,5,-0.10,72479500,1478,29.68,49100,49450,48800,63800,34400,49100,49038.90,9.38,0,-185,49933,49516,48983,48566,48033,49725,48775,300,14700,5000,35350,50,1,6000000,2943,10.13,0.56,12,0.02,4840.00,87368.00,57800,20241226,-15.14,37900,20240415,29.42,53900,-9.00,20250224,45000,9.00,20250331,57800,-15.14,20241226,38800,26.42,20240423,0.18,Y,015360,5000,300 억,,562635,N,N,0,N,00,N +20250423,100316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,49050,-50,5,-0.10,42027350,858,17.23,49100,49450,48800,63800,34400,49100,48982.93,9.38,0,-182,49933,49516,48983,48566,48033,49725,48775,300,14700,5000,35350,50,1,6000000,2943,10.13,0.56,12,0.01,4840.00,87368.00,57800,20241226,-15.14,37900,20240415,29.42,53900,-9.00,20250224,45000,9.00,20250331,57800,-15.14,20241226,38800,26.42,20240423,0.18,Y,015360,5000,300 억,,562635,N,N,0,N,00,N +20250423,090318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48800,-300,5,-0.61,3076800,63,1.27,49100,49100,48800,63800,34400,49100,48838.10,9.38,0,45,49933,49516,48983,48566,48033,49725,48775,300,14700,5000,35350,50,1,6000000,2928,10.08,0.56,12,0.00,4840.00,87368.00,57800,20241226,-15.57,37900,20240415,28.76,53900,-9.46,20250224,45000,8.44,20250331,57800,-15.57,20241226,38800,25.77,20240423,0.18,Y,015360,5000,300 억,,562635,N,N,0,N,00,N 20250422,160309,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,49100,400,2,0.82,243238675,4958,143.21,48800,49400,48450,63300,34100,48700,49059.84,9.35,0,1519,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2946,10.14,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.05,37800,20240411,29.89,53900,-8.91,20250224,45000,9.11,20250331,57800,-15.05,20241226,38500,27.53,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N 20250422,150314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48950,250,2,0.51,232398275,4737,136.83,48800,49400,48450,63300,34100,48700,49060.22,9.35,0,1480,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2937,10.11,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.31,37800,20240411,29.50,53900,-9.18,20250224,45000,8.78,20250331,57800,-15.31,20241226,38500,27.14,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N 20250422,140314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,48900,200,2,0.41,223242050,4550,131.43,48800,49400,48450,63300,34100,48700,49064.19,9.35,0,1497,48900,48800,48600,48500,48300,48850,48550,300,14600,5000,35060,50,1,6000000,2934,10.10,0.56,12,0.08,4840.00,87368.00,57800,20241226,-15.40,37800,20240411,29.37,53900,-9.28,20250224,45000,8.67,20250331,57800,-15.40,20241226,38500,27.01,20240422,0.18,Y,015360,5000,300 억,,561205,N,N,163,N,00,N diff --git a/015590/price/prices-20250401.csv b/015590/price/prices-20250401.csv index 72eb684e95a7..10917e8e7f4f 100644 --- a/015590/price/prices-20250401.csv +++ b/015590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160310,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250423,150316,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250423,140316,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250423,130314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250423,120315,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250423,110315,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250423,100316,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N +20250423,090318,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N 20250422,160309,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N 20250422,150314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N 20250422,140314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.40,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22269783,N,N,0,N,00,N diff --git a/015710/price/prices-20250401.csv b/015710/price/prices-20250401.csv index 0b74191d2329..33f5f92a4cf5 100644 --- a/015710/price/prices-20250401.csv +++ b/015710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,80,2,1.94,282935675,67648,182.17,4130,4215,4130,5350,2885,4120,4182.37,2.59,0,11042,4206,4162,4126,4082,4046,4145,4065,88,1230,500,2710,5,1,17530500,736,30.66,0.58,12,0.39,137.00,7246.00,5650,20241029,-25.66,3200,20240909,31.25,5040,-16.67,20250106,3655,14.91,20250409,5650,-25.66,20241029,3200,31.25,20240909,2.86,Y,015710,500,87 억,,454034,N,N,0,N,00,N +20250423,150316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,85,2,2.06,251814380,60236,162.21,4130,4215,4130,5350,2885,4120,4180.46,2.59,0,6098,4206,4162,4126,4082,4046,4145,4065,88,1230,500,2710,5,1,17530500,737,30.69,0.58,12,0.34,137.00,7246.00,5650,20241029,-25.58,3200,20240909,31.41,5040,-16.57,20250106,3655,15.05,20250409,5650,-25.58,20241029,3200,31.41,20240909,2.86,Y,015710,500,87 억,,454034,N,N,0,N,00,N +20250423,140316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,60,2,1.46,108591995,26116,70.33,4130,4180,4130,5350,2885,4120,4158.06,2.59,0,6060,4206,4162,4126,4082,4046,4145,4065,88,1230,500,2710,5,1,17530500,733,30.51,0.58,12,0.15,137.00,7246.00,5650,20241029,-26.02,3200,20240909,30.62,5040,-17.06,20250106,3655,14.36,20250409,5650,-26.02,20241029,3200,30.62,20240909,2.86,Y,015710,500,87 억,,454034,N,N,0,N,00,N +20250423,130315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,40,2,0.97,85105960,20488,55.17,4130,4175,4130,5350,2885,4120,4153.94,2.59,0,4983,4206,4162,4126,4082,4046,4145,4065,88,1230,500,2710,5,1,17530500,729,30.36,0.57,12,0.12,137.00,7246.00,5650,20241029,-26.37,3200,20240909,30.00,5040,-17.46,20250106,3655,13.82,20250409,5650,-26.37,20241029,3200,30.00,20240909,2.86,Y,015710,500,87 억,,454034,N,N,0,N,00,N +20250423,120316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,50,2,1.21,77896040,18757,50.51,4130,4175,4130,5350,2885,4120,4152.91,2.59,0,4584,4206,4162,4126,4082,4046,4145,4065,88,1230,500,2710,5,1,17530500,731,30.44,0.58,12,0.11,137.00,7246.00,5650,20241029,-26.19,3200,20240909,30.31,5040,-17.26,20250106,3655,14.09,20250409,5650,-26.19,20241029,3200,30.31,20240909,2.86,Y,015710,500,87 억,,454034,N,N,0,N,00,N +20250423,110316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,50,2,1.21,71931455,17321,46.64,4130,4175,4130,5350,2885,4120,4152.85,2.59,0,4092,4206,4162,4126,4082,4046,4145,4065,88,1230,500,2710,5,1,17530500,731,30.44,0.58,12,0.10,137.00,7246.00,5650,20241029,-26.19,3200,20240909,30.31,5040,-17.26,20250106,3655,14.09,20250409,5650,-26.19,20241029,3200,30.31,20240909,2.86,Y,015710,500,87 억,,454034,N,N,0,N,00,N +20250423,100317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,55,2,1.33,47676420,11492,30.95,4130,4175,4130,5350,2885,4120,4148.66,2.59,0,6675,4206,4162,4126,4082,4046,4145,4065,88,1230,500,2710,5,1,17530500,732,30.47,0.58,12,0.07,137.00,7246.00,5650,20241029,-26.11,3200,20240909,30.47,5040,-17.16,20250106,3655,14.23,20250409,5650,-26.11,20241029,3200,30.47,20240909,2.86,Y,015710,500,87 억,,454034,N,N,0,N,00,N +20250423,090319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,25,2,0.61,1833535,443,1.19,4130,4155,4130,5350,2885,4120,4138.91,2.59,0,82,4206,4162,4126,4082,4046,4145,4065,88,1230,500,2710,5,1,17530500,727,30.26,0.57,12,0.00,137.00,7246.00,5650,20241029,-26.64,3200,20240909,29.53,5040,-17.76,20250106,3655,13.41,20250409,5650,-26.64,20241029,3200,29.53,20240909,2.86,Y,015710,500,87 억,,454034,N,N,0,N,00,N 20250422,160309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-60,5,-1.44,152909395,37133,106.45,4170,4170,4090,5430,2930,4180,4117.88,2.55,0,6639,4220,4200,4165,4145,4110,4210,4155,88,1250,500,2750,5,1,17530500,722,30.07,0.57,12,0.21,137.00,7246.00,5650,20241029,-27.08,3200,20240909,28.75,5040,-18.25,20250106,3655,12.72,20250409,5650,-27.08,20241029,3200,28.75,20240909,2.84,Y,015710,500,87 억,,447624,N,N,42,N,00,N 20250422,150314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-60,5,-1.44,145121555,35243,101.03,4170,4170,4090,5430,2930,4180,4117.74,2.55,0,5529,4220,4200,4165,4145,4110,4210,4155,88,1250,500,2750,5,1,17530500,722,30.07,0.57,12,0.20,137.00,7246.00,5650,20241029,-27.08,3200,20240909,28.75,5040,-18.25,20250106,3655,12.72,20250409,5650,-27.08,20241029,3200,28.75,20240909,2.84,Y,015710,500,87 억,,447624,N,N,42,N,00,N 20250422,140314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,-50,5,-1.20,118125355,28689,82.24,4170,4170,4090,5430,2930,4180,4117.44,2.55,0,1167,4220,4200,4165,4145,4110,4210,4155,88,1250,500,2750,5,1,17530500,724,30.15,0.57,12,0.16,137.00,7246.00,5650,20241029,-26.90,3200,20240909,29.06,5040,-18.06,20250106,3655,13.00,20250409,5650,-26.90,20241029,3200,29.06,20240909,2.84,Y,015710,500,87 억,,447624,N,N,42,N,00,N diff --git a/015750/price/prices-20250401.csv b/015750/price/prices-20250401.csv index e2330636d505..2c7ee72c7ea3 100644 --- a/015750/price/prices-20250401.csv +++ b/015750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160311,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5720,260,2,4.76,4160796495,735513,225.82,5580,5740,5550,7090,3830,5460,5656.94,5.02,0,173402,5586,5522,5446,5382,5306,5555,5415,400,1630,500,4040,10,1,80000000,4576,3.27,0.30,12,0.92,1751.00,18910.00,9730,20240502,-41.21,4550,20241209,25.71,6840,-16.37,20250325,4825,18.55,20250203,9730,-41.21,20240502,4550,25.71,20241209,3.17,Y,015750,500,400 억,,4012563,N,N,4335,N,00,N +20250423,150316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5720,260,2,4.76,3877606835,685925,210.60,5580,5740,5550,7090,3830,5460,5653.11,5.02,0,178015,5586,5522,5446,5382,5306,5555,5415,400,1630,500,4040,10,1,80000000,4576,3.27,0.30,12,0.86,1751.00,18910.00,9730,20240502,-41.21,4550,20241209,25.71,6840,-16.37,20250325,4825,18.55,20250203,9730,-41.21,20240502,4550,25.71,20241209,3.17,Y,015750,500,400 억,,4012563,N,N,18500,N,00,N +20250423,140316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5710,250,2,4.58,3349273480,593487,182.21,5580,5730,5550,7090,3830,5460,5643.38,5.02,0,147928,5586,5522,5446,5382,5306,5555,5415,400,1630,500,4040,10,1,80000000,4568,3.26,0.30,12,0.74,1751.00,18910.00,9730,20240502,-41.32,4550,20241209,25.49,6840,-16.52,20250325,4825,18.34,20250203,9730,-41.32,20240502,4550,25.49,20241209,3.17,Y,015750,500,400 억,,4012563,N,N,18500,N,00,N +20250423,130315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5690,230,2,4.21,3090989815,548165,168.30,5580,5730,5550,7090,3830,5460,5638.79,5.02,0,128827,5586,5522,5446,5382,5306,5555,5415,400,1630,500,4040,10,1,80000000,4552,3.25,0.30,12,0.69,1751.00,18910.00,9730,20240502,-41.52,4550,20241209,25.05,6840,-16.81,20250325,4825,17.93,20250203,9730,-41.52,20240502,4550,25.05,20241209,3.17,Y,015750,500,400 억,,4012563,N,N,18500,N,00,N +20250423,120316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5680,220,2,4.03,2832701840,502639,154.32,5580,5730,5550,7090,3830,5460,5635.66,5.02,0,102177,5586,5522,5446,5382,5306,5555,5415,400,1630,500,4040,10,1,80000000,4544,3.24,0.30,12,0.63,1751.00,18910.00,9730,20240502,-41.62,4550,20241209,24.84,6840,-16.96,20250325,4825,17.72,20250203,9730,-41.62,20240502,4550,24.84,20241209,3.17,Y,015750,500,400 억,,4012563,N,N,18500,N,00,N +20250423,110316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5680,220,2,4.03,2364727630,420459,129.09,5580,5700,5550,7090,3830,5460,5624.16,5.02,0,77519,5586,5522,5446,5382,5306,5555,5415,400,1630,500,4040,10,1,80000000,4544,3.24,0.30,12,0.53,1751.00,18910.00,9730,20240502,-41.62,4550,20241209,24.84,6840,-16.96,20250325,4825,17.72,20250203,9730,-41.62,20240502,4550,24.84,20241209,3.17,Y,015750,500,400 억,,4012563,N,N,18500,N,00,N +20250423,100317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5630,170,2,3.11,1700920120,303198,93.09,5580,5660,5550,7090,3830,5460,5609.93,5.02,0,64676,5586,5522,5446,5382,5306,5555,5415,400,1630,500,4040,10,1,80000000,4504,3.22,0.30,12,0.38,1751.00,18910.00,9730,20240502,-42.14,4550,20241209,23.74,6840,-17.69,20250325,4825,16.68,20250203,9730,-42.14,20240502,4550,23.74,20241209,3.17,Y,015750,500,400 억,,4012563,N,N,18500,N,00,N +20250423,090319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5570,110,2,2.01,230251270,41228,12.66,5580,5610,5550,7090,3830,5460,5584.83,5.02,0,-402,5586,5522,5446,5382,5306,5555,5415,400,1630,500,4040,10,1,80000000,4456,3.18,0.29,12,0.05,1751.00,18910.00,9730,20240502,-42.75,4550,20241209,22.42,6840,-18.57,20250325,4825,15.44,20250203,9730,-42.75,20240502,4550,22.42,20241209,3.17,Y,015750,500,400 억,,4012563,N,N,18500,N,00,N 20250422,160309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5460,0,3,0.00,1779076970,325707,90.13,5380,5510,5370,7090,3830,5460,5462.20,4.94,0,54998,5633,5546,5483,5396,5333,5515,5365,400,1630,500,4040,10,1,80000000,4368,3.12,0.29,12,0.41,1751.00,18910.00,9730,20240502,-43.88,4550,20241209,20.00,6840,-20.18,20250325,4825,13.16,20250203,9730,-43.88,20240502,4550,20.00,20241209,3.15,Y,015750,500,400 억,,3950716,N,N,18500,N,00,N 20250422,150314,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5480,20,2,0.37,1672238420,306159,84.72,5380,5510,5370,7090,3830,5460,5461.99,4.94,0,57262,5633,5546,5483,5396,5333,5515,5365,400,1630,500,4040,10,1,80000000,4384,3.13,0.29,12,0.38,1751.00,18910.00,9730,20240502,-43.68,4550,20241209,20.44,6840,-19.88,20250325,4825,13.58,20250203,9730,-43.68,20240502,4550,20.44,20241209,3.15,Y,015750,500,400 억,,3950716,N,N,27441,N,00,N 20250422,140315,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5490,30,2,0.55,1342447890,245998,68.07,5380,5510,5370,7090,3830,5460,5457.15,4.94,0,27930,5633,5546,5483,5396,5333,5515,5365,400,1630,500,4040,10,1,80000000,4392,3.14,0.29,12,0.31,1751.00,18910.00,9730,20240502,-43.58,4550,20241209,20.66,6840,-19.74,20250325,4825,13.78,20250203,9730,-43.58,20240502,4550,20.66,20241209,3.15,Y,015750,500,400 억,,3950716,N,N,27441,N,00,N diff --git a/015760/price/prices-20250401.csv b/015760/price/prices-20250401.csv index fcbd2bd5fd69..d5ba030df541 100644 --- a/015760/price/prices-20250401.csv +++ b/015760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160311,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25200,-150,5,-0.59,56698564775,2241147,110.11,25100,25700,24850,32950,17750,25350,25298.91,43.43,657983,13278,25850,25600,25250,25000,24650,25425,24825,32098,7600,5000,19260,50,1,641964077,161775,4.63,0.41,12,0.35,5439.00,62177.00,25700,20250423,-1.95,18190,20240805,38.54,25700,-1.95,20250423,19400,29.90,20250102,25700,-1.95,20250423,18190,38.54,20240805,0.19,Y,015760,5000,32098 억,,111528660,N,N,57757,N,00,N +20250423,150316,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25175,-175,5,-0.69,51346967275,2028684,99.68,25100,25700,24850,32950,17750,25350,25310.48,43.46,735113,9042,25850,25600,25250,25000,24650,25425,24825,32098,7600,5000,19260,50,1,641964077,161614,4.63,0.40,12,0.32,5439.00,62177.00,25700,20250423,-2.04,18190,20240805,38.40,25700,-2.04,20250423,19400,29.77,20250102,25700,-2.04,20250423,18190,38.40,20240805,0.19,Y,015760,5000,32098 억,,111605790,N,N,14443,N,00,N +20250423,140316,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25250,-100,5,-0.39,38188042375,1503892,73.89,25100,25700,25050,32950,17750,25350,25392.81,43.40,565854,94149,25850,25600,25250,25000,24650,25425,24825,32098,7600,5000,19260,50,1,641964077,162096,4.64,0.41,12,0.23,5439.00,62177.00,25700,20250423,-1.75,18190,20240805,38.81,25700,-1.75,20250423,19400,30.15,20250102,25700,-1.75,20250423,18190,38.81,20240805,0.19,Y,015760,5000,32098 억,,111436531,N,N,14443,N,00,N +20250423,130315,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25300,-50,5,-0.20,33591077550,1321971,64.95,25100,25700,25050,32950,17750,25350,25409.84,43.37,486595,71206,25850,25600,25250,25000,24650,25425,24825,32098,7600,5000,19260,50,1,641964077,162417,4.65,0.41,12,0.21,5439.00,62177.00,25700,20250423,-1.56,18190,20240805,39.09,25700,-1.56,20250423,19400,30.41,20250102,25700,-1.56,20250423,18190,39.09,20240805,0.19,Y,015760,5000,32098 억,,111357272,N,N,14443,N,00,N +20250423,120316,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25450,100,2,0.39,27446854475,1079718,53.05,25100,25700,25050,32950,17750,25350,25420.39,43.34,430153,88225,25850,25600,25250,25000,24650,25425,24825,32098,7600,5000,19260,50,1,641964077,163380,4.68,0.41,12,0.17,5439.00,62177.00,25700,20250423,-0.97,18190,20240805,39.91,25700,-0.97,20250423,19400,31.19,20250102,25700,-0.97,20250423,18190,39.91,20240805,0.19,Y,015760,5000,32098 억,,111300830,N,N,14443,N,00,N +20250423,110316,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25500,150,2,0.59,23157908100,911146,44.77,25100,25700,25050,32950,17750,25350,25416.24,43.32,377816,93563,25850,25600,25250,25000,24650,25425,24825,32098,7600,5000,19260,50,1,641964077,163701,4.69,0.41,12,0.14,5439.00,62177.00,25700,20250423,-0.78,18190,20240805,40.19,25700,-0.78,20250423,19400,31.44,20250102,25700,-0.78,20250423,18190,40.19,20240805,0.19,Y,015760,5000,32098 억,,111248493,N,N,14443,N,00,N +20250423,100317,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25600,250,2,0.99,15550126375,612876,30.11,25100,25650,25050,32950,17750,25350,25372.39,43.30,308178,89751,25850,25600,25250,25000,24650,25425,24825,32098,7600,5000,19260,50,1,641964077,164343,4.71,0.41,12,0.10,5439.00,62177.00,25650,20250423,-0.19,18190,20240805,40.74,25650,-0.19,20250423,19400,31.96,20250102,25650,-0.19,20250423,18190,40.74,20240805,0.19,Y,015760,5000,32098 억,,111178855,N,N,14443,N,00,N +20250423,090319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,25250,-100,5,-0.39,1392669750,55346,2.72,25100,25300,25050,32950,17750,25350,25162.97,43.19,45164,23616,25850,25600,25250,25000,24650,25425,24825,32098,7600,5000,19260,50,1,641964077,162096,4.64,0.41,12,0.01,5439.00,62177.00,25500,20250422,-0.98,18190,20240805,38.81,25500,-0.98,20250422,19400,30.15,20250102,25500,-0.98,20250422,18190,38.81,20240805,0.19,Y,015760,5000,32098 억,,110915841,N,N,14443,N,00,N 20250422,160310,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25350,50,2,0.20,51311413000,2035289,65.22,25500,25500,24900,32850,17750,25300,25210.84,43.15,12411,33602,25933,25616,24983,24666,24033,25775,24825,32098,7550,5000,19220,50,1,641964077,162738,4.66,0.41,12,0.32,5439.00,62177.00,25500,20250422,-0.59,18190,20240805,39.36,25500,-0.59,20250422,19400,30.67,20250102,25500,-0.59,20250422,18190,39.36,20240805,0.19,Y,015760,5000,32098 억,,110814977,N,N,14443,N,00,N 20250422,150315,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25375,75,2,0.30,47741908950,1894496,60.71,25500,25500,24900,32850,17750,25300,25200.32,43.18,86209,17426,25933,25616,24983,24666,24033,25775,24825,32098,7550,5000,19220,50,1,641964077,162898,4.67,0.41,12,0.30,5439.00,62177.00,25500,20250422,-0.49,18190,20240805,39.50,25500,-0.49,20250422,19400,30.80,20250102,25500,-0.49,20250422,18190,39.50,20240805,0.19,Y,015760,5000,32098 억,,110888775,N,N,9613,N,00,N 20250422,140315,55,20.00,KOSPI200,신고가,전기·가스,N,N,N,Y,40,Y,25300,0,3,0.00,39544468825,1570658,50.33,25500,25500,24900,32850,17750,25300,25177.00,43.19,107921,37268,25933,25616,24983,24666,24033,25775,24825,32098,7550,5000,19220,50,1,641964077,162417,4.65,0.41,12,0.24,5439.00,62177.00,25500,20250422,-0.78,18190,20240805,39.09,25500,-0.78,20250422,19400,30.41,20250102,25500,-0.78,20250422,18190,39.09,20240805,0.19,Y,015760,5000,32098 억,,110910487,N,N,9613,N,00,N diff --git a/015860/price/prices-20250401.csv b/015860/price/prices-20250401.csv index 122df39985b3..8ea70a0f3604 100644 --- a/015860/price/prices-20250401.csv +++ b/015860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3750,65,2,1.76,235987135,63155,132.82,3695,3765,3695,4790,2580,3685,3736.63,3.20,0,12079,3738,3711,3668,3641,3598,3725,3655,499,1105,1000,2720,5,1,49347483,1851,8.21,0.39,12,0.13,457.00,9720.00,4880,20240502,-23.16,3280,20250407,14.33,3930,-4.58,20250122,3280,14.33,20250407,4880,-23.16,20240502,3280,14.33,20250407,0.95,Y,015860,1000,498 억,,1577571,N,N,58,N,00,N +20250423,150317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3755,70,2,1.90,229972405,61551,129.45,3695,3765,3695,4790,2580,3685,3736.29,3.20,0,11318,3738,3711,3668,3641,3598,3725,3655,499,1105,1000,2720,5,1,49347483,1853,8.22,0.39,12,0.12,457.00,9720.00,4880,20240502,-23.05,3280,20250407,14.48,3930,-4.45,20250122,3280,14.48,20250407,4880,-23.05,20240502,3280,14.48,20250407,0.95,Y,015860,1000,498 억,,1577571,N,N,23,N,00,N +20250423,140317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3745,60,2,1.63,159778105,42844,90.11,3695,3750,3695,4790,2580,3685,3729.30,3.20,0,10027,3738,3711,3668,3641,3598,3725,3655,499,1105,1000,2720,5,1,49347483,1848,8.19,0.39,12,0.09,457.00,9720.00,4880,20240502,-23.26,3280,20250407,14.18,3930,-4.71,20250122,3280,14.18,20250407,4880,-23.26,20240502,3280,14.18,20250407,0.95,Y,015860,1000,498 억,,1577571,N,N,23,N,00,N +20250423,130315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3735,50,2,1.36,131740525,35345,74.34,3695,3750,3695,4790,2580,3685,3727.27,3.20,0,6563,3738,3711,3668,3641,3598,3725,3655,499,1105,1000,2720,5,1,49347483,1843,8.17,0.38,12,0.07,457.00,9720.00,4880,20240502,-23.46,3280,20250407,13.87,3930,-4.96,20250122,3280,13.87,20250407,4880,-23.46,20240502,3280,13.87,20250407,0.95,Y,015860,1000,498 억,,1577571,N,N,23,N,00,N +20250423,120316,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3735,50,2,1.36,105760885,28380,59.69,3695,3750,3695,4790,2580,3685,3726.60,3.20,0,4674,3738,3711,3668,3641,3598,3725,3655,499,1105,1000,2720,5,1,49347483,1843,8.17,0.38,12,0.06,457.00,9720.00,4880,20240502,-23.46,3280,20250407,13.87,3930,-4.96,20250122,3280,13.87,20250407,4880,-23.46,20240502,3280,13.87,20250407,0.95,Y,015860,1000,498 억,,1577571,N,N,23,N,00,N +20250423,110317,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3740,55,2,1.49,79746440,21423,45.06,3695,3750,3695,4790,2580,3685,3722.47,3.20,0,4865,3738,3711,3668,3641,3598,3725,3655,499,1105,1000,2720,5,1,49347483,1846,8.18,0.38,12,0.04,457.00,9720.00,4880,20240502,-23.36,3280,20250407,14.02,3930,-4.83,20250122,3280,14.02,20250407,4880,-23.36,20240502,3280,14.02,20250407,0.95,Y,015860,1000,498 억,,1577571,N,N,23,N,00,N +20250423,100318,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3710,25,2,0.68,23941930,6463,13.59,3695,3715,3695,4790,2580,3685,3704.46,3.20,0,2782,3738,3711,3668,3641,3598,3725,3655,499,1105,1000,2720,5,1,49347483,1831,8.12,0.38,12,0.01,457.00,9720.00,4880,20240502,-23.98,3280,20250407,13.11,3930,-5.60,20250122,3280,13.11,20250407,4880,-23.98,20240502,3280,13.11,20250407,0.95,Y,015860,1000,498 억,,1577571,N,N,23,N,00,N +20250423,090319,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3710,25,2,0.68,1856030,502,1.06,3695,3710,3695,4790,2580,3685,3697.27,3.20,0,250,3738,3711,3668,3641,3598,3725,3655,499,1105,1000,2720,5,1,49347483,1831,8.12,0.38,12,0.00,457.00,9720.00,4880,20240502,-23.98,3280,20250407,13.11,3930,-5.60,20250122,3280,13.11,20250407,4880,-23.98,20240502,3280,13.11,20250407,0.95,Y,015860,1000,498 억,,1577571,N,N,23,N,00,N 20250422,160310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3685,35,2,0.96,171550670,46818,231.27,3655,3695,3625,4745,2555,3650,3664.20,3.17,0,15062,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1818,8.06,0.38,12,0.09,457.00,9720.00,4880,20240502,-24.49,3280,20250407,12.35,3930,-6.23,20250122,3280,12.35,20250407,4880,-24.49,20240502,3280,12.35,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,23,N,00,N 20250422,150315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3685,35,2,0.96,167653070,45760,226.04,3655,3695,3625,4745,2555,3650,3663.75,3.17,0,14417,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1818,8.06,0.38,12,0.09,457.00,9720.00,4880,20240502,-24.49,3280,20250407,12.35,3930,-6.23,20250122,3280,12.35,20250407,4880,-24.49,20240502,3280,12.35,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N 20250422,140315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3680,30,2,0.82,152623440,41681,205.89,3655,3695,3625,4745,2555,3650,3661.70,3.17,0,14352,3710,3680,3660,3630,3610,3670,3620,499,1095,1000,2700,5,1,49347483,1816,8.05,0.38,12,0.08,457.00,9720.00,4880,20240502,-24.59,3280,20250407,12.20,3930,-6.36,20250122,3280,12.20,20250407,4880,-24.59,20240502,3280,12.20,20250407,0.97,Y,015860,1000,498 억,,1562962,N,N,13,N,00,N diff --git a/015890/price/prices-20250401.csv b/015890/price/prices-20250401.csv index 1cb320f35212..e662286bbc6c 100644 --- a/015890/price/prices-20250401.csv +++ b/015890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,10,2,0.20,146400197,29992,78.55,4900,4900,4860,6350,3425,4890,4881.16,2.20,0,3394,4966,4927,4881,4842,4796,4947,4862,146,1460,500,3520,5,1,29228750,1432,7.02,0.44,12,0.10,698.00,11123.00,6150,20240522,-20.33,4390,20250409,11.62,5030,-2.58,20250106,4390,11.62,20250409,6150,-20.33,20240522,4390,11.62,20250409,1.12,Y,015890,500,146 억,,641710,N,N,34,N,00,N +20250423,150317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,10,2,0.20,137589832,28192,73.84,4900,4900,4860,6350,3425,4890,4880.46,2.20,0,3636,4966,4927,4881,4842,4796,4947,4862,146,1460,500,3520,5,1,29228750,1432,7.02,0.44,12,0.10,698.00,11123.00,6150,20240522,-20.33,4390,20250409,11.62,5030,-2.58,20250106,4390,11.62,20250409,6150,-20.33,20240522,4390,11.62,20250409,1.12,Y,015890,500,146 억,,641710,N,N,77,N,00,N +20250423,140317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,5,2,0.10,131258230,26898,70.45,4900,4900,4860,6350,3425,4890,4879.85,2.20,0,3493,4966,4927,4881,4842,4796,4947,4862,146,1460,500,3520,5,1,29228750,1431,7.01,0.44,12,0.09,698.00,11123.00,6150,20240522,-20.41,4390,20250409,11.50,5030,-2.68,20250106,4390,11.50,20250409,6150,-20.41,20240522,4390,11.50,20250409,1.12,Y,015890,500,146 억,,641710,N,N,77,N,00,N +20250423,130316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,5,2,0.10,109894990,22523,58.99,4900,4900,4860,6350,3425,4890,4879.23,2.20,0,2486,4966,4927,4881,4842,4796,4947,4862,146,1460,500,3520,5,1,29228750,1431,7.01,0.44,12,0.08,698.00,11123.00,6150,20240522,-20.41,4390,20250409,11.50,5030,-2.68,20250106,4390,11.50,20250409,6150,-20.41,20240522,4390,11.50,20250409,1.12,Y,015890,500,146 억,,641710,N,N,77,N,00,N +20250423,120317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,5,2,0.10,107743200,22083,57.84,4900,4900,4860,6350,3425,4890,4879.01,2.20,0,2485,4966,4927,4881,4842,4796,4947,4862,146,1460,500,3520,5,1,29228750,1431,7.01,0.44,12,0.08,698.00,11123.00,6150,20240522,-20.41,4390,20250409,11.50,5030,-2.68,20250106,4390,11.50,20250409,6150,-20.41,20240522,4390,11.50,20250409,1.12,Y,015890,500,146 억,,641710,N,N,77,N,00,N +20250423,110317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,-10,5,-0.20,88909370,18232,47.75,4900,4900,4860,6350,3425,4890,4876.56,2.20,0,1079,4966,4927,4881,4842,4796,4947,4862,146,1460,500,3520,5,1,29228750,1426,6.99,0.44,12,0.06,698.00,11123.00,6150,20240522,-20.65,4390,20250409,11.16,5030,-2.98,20250106,4390,11.16,20250409,6150,-20.65,20240522,4390,11.16,20250409,1.12,Y,015890,500,146 억,,641710,N,N,77,N,00,N +20250423,100318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-20,5,-0.41,41067125,8420,22.05,4900,4900,4860,6350,3425,4890,4877.33,2.20,0,-1929,4966,4927,4881,4842,4796,4947,4862,146,1460,500,3520,5,1,29228750,1423,6.98,0.44,12,0.03,698.00,11123.00,6150,20240522,-20.81,4390,20250409,10.93,5030,-3.18,20250106,4390,10.93,20250409,6150,-20.81,20240522,4390,10.93,20250409,1.12,Y,015890,500,146 억,,641710,N,N,77,N,00,N +20250423,090320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,0,3,0.00,5360290,1094,2.87,4900,4900,4890,6350,3425,4890,4899.72,2.20,0,-1062,4966,4927,4881,4842,4796,4947,4862,146,1460,500,3520,5,1,29228750,1429,7.01,0.44,12,0.00,698.00,11123.00,6150,20240522,-20.49,4390,20250409,11.39,5030,-2.78,20250106,4390,11.39,20250409,6150,-20.49,20240522,4390,11.39,20250409,1.12,Y,015890,500,146 억,,641710,N,N,77,N,00,N 20250422,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,45,2,0.93,186108599,38177,97.55,4845,4920,4835,6290,3395,4845,4874.87,2.18,0,3762,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1429,7.01,0.44,12,0.13,698.00,11123.00,6150,20240522,-20.49,4390,20250409,11.39,5030,-2.78,20250106,4390,11.39,20250409,6150,-20.49,20240522,4390,11.39,20250409,1.13,Y,015890,500,146 억,,638136,N,N,77,N,00,N 20250422,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,35,2,0.72,176744534,36257,92.64,4845,4920,4835,6290,3395,4845,4874.77,2.18,0,3874,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1426,6.99,0.44,12,0.12,698.00,11123.00,6150,20240522,-20.65,4390,20250409,11.16,5030,-2.98,20250106,4390,11.16,20250409,6150,-20.65,20240522,4390,11.16,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N 20250422,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4862,17,2,0.35,167664674,34392,87.88,4845,4920,4835,6290,3395,4845,4875.11,2.18,0,3802,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1421,6.97,0.44,12,0.12,698.00,11123.00,6150,20240522,-20.94,4390,20250409,10.75,5030,-3.34,20250106,4390,10.75,20250409,6150,-20.94,20240522,4390,10.75,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N diff --git a/016090/price/prices-20250401.csv b/016090/price/prices-20250401.csv index 33c76e60c79b..21906b1592c0 100644 --- a/016090/price/prices-20250401.csv +++ b/016090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160312,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,0,3,0.00,87477017,43781,102.13,2005,2005,1992,2600,1400,2000,1998.06,4.73,0,3420,2014,2007,1998,1991,1982,2008,1992,269,600,500,1480,5,1,44282310,886,5.57,0.33,12,0.10,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.78,Y,016090,500,269 억,,2093956,N,N,51,N,00,N +20250423,150317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,0,3,0.00,67035213,33560,78.29,2005,2005,1992,2600,1400,2000,1997.47,4.73,0,3402,2014,2007,1998,1991,1982,2008,1992,269,600,500,1480,5,1,44282310,886,5.57,0.33,12,0.08,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.78,Y,016090,500,269 억,,2093956,N,N,10,N,00,N +20250423,140317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,0,3,0.00,59246929,29663,69.20,2005,2005,1992,2600,1400,2000,1997.33,4.73,0,3440,2014,2007,1998,1991,1982,2008,1992,269,600,500,1480,5,1,44282310,886,5.57,0.33,12,0.07,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.78,Y,016090,500,269 억,,2093956,N,N,10,N,00,N +20250423,130316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,0,3,0.00,56372108,28225,65.84,2005,2005,1992,2600,1400,2000,1997.24,4.73,0,2656,2014,2007,1998,1991,1982,2008,1992,269,600,500,1480,5,1,44282310,886,5.57,0.33,12,0.06,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.78,Y,016090,500,269 억,,2093956,N,N,10,N,00,N +20250423,120317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1999,-1,5,-0.05,38033700,19043,44.42,2005,2005,1992,2600,1400,2000,1997.25,4.73,0,980,2014,2007,1998,1991,1982,2008,1992,269,600,500,1480,1,1,44282310,885,5.57,0.33,12,0.04,359.00,6106.00,2445,20241212,-18.24,1759,20240805,13.64,2380,-16.01,20250207,1869,6.96,20250409,2445,-18.24,20241212,1759,13.64,20240805,1.78,Y,016090,500,269 억,,2093956,N,N,10,N,00,N +20250423,110317,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,0,3,0.00,27345298,13697,31.95,2005,2005,1992,2600,1400,2000,1996.44,4.73,0,-55,2014,2007,1998,1991,1982,2008,1992,269,600,500,1480,5,1,44282310,886,5.57,0.33,12,0.03,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.78,Y,016090,500,269 억,,2093956,N,N,10,N,00,N +20250423,100318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2005,5,2,0.25,22186785,11118,25.94,2005,2005,1992,2600,1400,2000,1995.57,4.73,0,-28,2014,2007,1998,1991,1982,2008,1992,269,600,500,1480,5,1,44282310,888,5.58,0.33,12,0.03,359.00,6106.00,2445,20241212,-18.00,1759,20240805,13.99,2380,-15.76,20250207,1869,7.28,20250409,2445,-18.00,20241212,1759,13.99,20240805,1.78,Y,016090,500,269 억,,2093956,N,N,10,N,00,N +20250423,090320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1999,-1,5,-0.05,226164,113,0.26,2005,2005,1999,2600,1400,2000,2001.45,4.73,0,-53,2014,2007,1998,1991,1982,2008,1992,269,600,500,1480,1,1,44282310,885,5.57,0.33,12,0.00,359.00,6106.00,2445,20241212,-18.24,1759,20240805,13.64,2380,-16.01,20250207,1869,6.96,20250409,2445,-18.24,20241212,1759,13.64,20240805,1.78,Y,016090,500,269 억,,2093956,N,N,10,N,00,N 20250422,160311,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2000,0,3,0.00,84507858,42366,102.77,2000,2005,1989,2600,1400,2000,1994.71,4.76,0,-13694,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,5,1,44282310,886,5.57,0.33,12,0.10,359.00,6106.00,2445,20241212,-18.20,1759,20240805,13.70,2380,-15.97,20250207,1869,7.01,20250409,2445,-18.20,20241212,1759,13.70,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,10,N,00,N 20250422,150316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1996,-4,5,-0.20,80949926,40584,98.44,2000,2005,1989,2600,1400,2000,1994.63,4.76,0,-12674,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,1,1,44282310,884,5.56,0.33,12,0.09,359.00,6106.00,2445,20241212,-18.36,1759,20240805,13.47,2380,-16.13,20250207,1869,6.80,20250409,2445,-18.36,20241212,1759,13.47,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N 20250422,140316,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1994,-6,5,-0.30,79764875,39990,97.00,2000,2005,1989,2600,1400,2000,1994.62,4.76,0,-12820,2044,2021,2007,1984,1970,2015,1978,269,600,500,1480,1,1,44282310,883,5.55,0.33,12,0.09,359.00,6106.00,2445,20241212,-18.45,1759,20240805,13.36,2380,-16.22,20250207,1869,6.69,20250409,2445,-18.45,20241212,1759,13.36,20240805,1.81,Y,016090,500,269 억,,2107384,N,N,7,N,00,N diff --git a/016100/price/prices-20250401.csv b/016100/price/prices-20250401.csv index 4b3972c60975..8143f18ca9ca 100644 --- a/016100/price/prices-20250401.csv +++ b/016100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160312,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2365,-15,5,-0.63,70941131,29930,186.99,2380,2400,2330,3090,1670,2380,2370.23,1.81,0,-1112,2426,2402,2376,2352,2326,2415,2365,96,710,500,1520,5,1,19100894,452,-14.16,1.18,12,0.16,-167.00,2007.00,3990,20240709,-40.73,2100,20240412,12.62,3105,-23.83,20250117,2180,8.49,20250407,3990,-40.73,20240709,2135,10.77,20241210,0.26,Y,016100,500,95 억,,346068,N,N,0,N,00,N +20250423,150317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2340,-40,5,-1.68,68839861,29037,181.41,2380,2400,2330,3090,1670,2380,2370.76,1.81,0,-1024,2426,2402,2376,2352,2326,2415,2365,96,710,500,1520,5,1,19100894,447,-14.01,1.17,12,0.15,-167.00,2007.00,3990,20240709,-41.35,2100,20240412,11.43,3105,-24.64,20250117,2180,7.34,20250407,3990,-41.35,20240709,2135,9.60,20241210,0.26,Y,016100,500,95 억,,346068,N,N,0,N,00,N +20250423,140318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2385,5,2,0.21,43409886,18217,113.81,2380,2400,2365,3090,1670,2380,2382.93,1.81,0,-1631,2426,2402,2376,2352,2326,2415,2365,96,710,500,1520,5,1,19100894,456,-14.28,1.19,12,0.10,-167.00,2007.00,3990,20240709,-40.23,2100,20240412,13.57,3105,-23.19,20250117,2180,9.40,20250407,3990,-40.23,20240709,2135,11.71,20241210,0.26,Y,016100,500,95 억,,346068,N,N,0,N,00,N +20250423,130316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2390,10,2,0.42,31009891,13028,81.39,2380,2400,2365,3090,1670,2380,2380.25,1.81,0,-1610,2426,2402,2376,2352,2326,2415,2365,96,710,500,1520,5,1,19100894,457,-14.31,1.19,12,0.07,-167.00,2007.00,3990,20240709,-40.10,2100,20240412,13.81,3105,-23.03,20250117,2180,9.63,20250407,3990,-40.10,20240709,2135,11.94,20241210,0.26,Y,016100,500,95 억,,346068,N,N,0,N,00,N +20250423,120317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2390,10,2,0.42,25428650,10692,66.80,2380,2400,2365,3090,1670,2380,2378.29,1.81,0,-1696,2426,2402,2376,2352,2326,2415,2365,96,710,500,1520,5,1,19100894,457,-14.31,1.19,12,0.06,-167.00,2007.00,3990,20240709,-40.10,2100,20240412,13.81,3105,-23.03,20250117,2180,9.63,20250407,3990,-40.10,20240709,2135,11.94,20241210,0.26,Y,016100,500,95 억,,346068,N,N,0,N,00,N +20250423,110317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,0,3,0.00,25131360,10567,66.02,2380,2400,2365,3090,1670,2380,2378.29,1.81,0,-1699,2426,2402,2376,2352,2326,2415,2365,96,710,500,1520,5,1,19100894,455,-14.25,1.19,12,0.06,-167.00,2007.00,3990,20240709,-40.35,2100,20240412,13.33,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.26,Y,016100,500,95 억,,346068,N,N,0,N,00,N +20250423,100318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2390,10,2,0.42,17552985,7374,46.07,2380,2400,2380,3090,1670,2380,2380.39,1.81,0,-1750,2426,2402,2376,2352,2326,2415,2365,96,710,500,1520,5,1,19100894,457,-14.31,1.19,12,0.04,-167.00,2007.00,3990,20240709,-40.10,2100,20240412,13.81,3105,-23.03,20250117,2180,9.63,20250407,3990,-40.10,20240709,2135,11.94,20241210,0.26,Y,016100,500,95 억,,346068,N,N,0,N,00,N +20250423,090320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,0,3,0.00,978180,411,2.57,2380,2380,2380,3090,1670,2380,2380.00,1.81,0,0,2426,2402,2376,2352,2326,2415,2365,96,710,500,1520,5,1,19100894,455,-14.25,1.19,12,0.00,-167.00,2007.00,3990,20240709,-40.35,2100,20240412,13.33,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.26,Y,016100,500,95 억,,346068,N,N,0,N,00,N 20250422,160311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,-10,5,-0.42,37978495,16006,81.01,2370,2400,2350,3105,1675,2390,2372.77,1.81,0,-1518,2443,2416,2383,2356,2323,2430,2370,96,715,500,1520,5,1,19100894,455,-14.25,1.19,12,0.08,-167.00,2007.00,3990,20240709,-40.35,2060,20240411,15.53,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.26,Y,016100,500,95 억,,346305,N,N,0,N,00,N 20250422,150316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,-10,5,-0.42,33210500,13990,70.81,2370,2400,2350,3105,1675,2390,2373.87,1.81,0,-1423,2443,2416,2383,2356,2323,2430,2370,96,715,500,1520,5,1,19100894,455,-14.25,1.19,12,0.07,-167.00,2007.00,3990,20240709,-40.35,2060,20240411,15.53,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.26,Y,016100,500,95 억,,346305,N,N,0,N,00,N 20250422,140316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2380,-10,5,-0.42,32553090,13713,69.41,2370,2400,2350,3105,1675,2390,2373.89,1.81,0,-1423,2443,2416,2383,2356,2323,2430,2370,96,715,500,1520,5,1,19100894,455,-14.25,1.19,12,0.07,-167.00,2007.00,3990,20240709,-40.35,2060,20240411,15.53,3105,-23.35,20250117,2180,9.17,20250407,3990,-40.35,20240709,2135,11.48,20241210,0.26,Y,016100,500,95 억,,346305,N,N,0,N,00,N diff --git a/016250/price/prices-20250401.csv b/016250/price/prices-20250401.csv index 641b999ccf3c..e053a0a3516d 100644 --- a/016250/price/prices-20250401.csv +++ b/016250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160312,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15970,380,2,2.44,110165675,6881,34.61,16150,16200,15800,20250,10920,15590,16010.13,2.58,0,258,16190,15890,15500,15200,14810,16040,15350,167,4660,5000,10910,10,1,3243585,518,-1.48,0.19,12,0.21,-10763.00,83253.00,18740,20240805,-14.78,11770,20241209,35.68,16200,-1.42,20250423,12260,30.26,20250120,18740,-14.78,20240805,11770,35.68,20241209,0.02,Y,016250,5000,167 억,,83661,N,N,60,N,00,N +20250423,150318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16010,420,2,2.69,105003145,6558,32.99,16150,16200,15800,20250,10920,15590,16011.46,2.58,0,315,16190,15890,15500,15200,14810,16040,15350,167,4660,5000,10910,10,1,3243585,519,-1.49,0.19,12,0.20,-10763.00,83253.00,18740,20240805,-14.57,11770,20241209,36.02,16200,-1.17,20250423,12260,30.59,20250120,18740,-14.57,20240805,11770,36.02,20241209,0.02,Y,016250,5000,167 억,,83661,N,N,60,N,00,N +20250423,140318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16020,430,2,2.76,101787515,6357,31.98,16150,16200,15800,20250,10920,15590,16011.88,2.58,0,310,16190,15890,15500,15200,14810,16040,15350,167,4660,5000,10910,10,1,3243585,520,-1.49,0.19,12,0.20,-10763.00,83253.00,18740,20240805,-14.51,11770,20241209,36.11,16200,-1.11,20250423,12260,30.67,20250120,18740,-14.51,20240805,11770,36.11,20241209,0.02,Y,016250,5000,167 억,,83661,N,N,60,N,00,N +20250423,130316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16040,450,2,2.89,74851995,4659,23.44,16150,16200,15800,20250,10920,15590,16066.11,2.58,0,-20,16190,15890,15500,15200,14810,16040,15350,167,4660,5000,10910,10,1,3243585,520,-1.49,0.19,12,0.14,-10763.00,83253.00,18740,20240805,-14.41,11770,20241209,36.28,16200,-0.99,20250423,12260,30.83,20250120,18740,-14.41,20240805,11770,36.28,20241209,0.02,Y,016250,5000,167 억,,83661,N,N,60,N,00,N +20250423,120318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16050,460,2,2.95,71993790,4481,22.54,16150,16200,15800,20250,10920,15590,16066.46,2.58,0,-13,16190,15890,15500,15200,14810,16040,15350,167,4660,5000,10910,10,1,3243585,521,-1.49,0.19,12,0.14,-10763.00,83253.00,18740,20240805,-14.35,11770,20241209,36.36,16200,-0.93,20250423,12260,30.91,20250120,18740,-14.35,20240805,11770,36.36,20241209,0.02,Y,016250,5000,167 억,,83661,N,N,60,N,00,N +20250423,110318,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16040,450,2,2.89,60094700,3740,18.81,16150,16200,15800,20250,10920,15590,16068.10,2.58,0,-13,16190,15890,15500,15200,14810,16040,15350,167,4660,5000,10910,10,1,3243585,520,-1.49,0.19,12,0.12,-10763.00,83253.00,18740,20240805,-14.41,11770,20241209,36.28,16200,-0.99,20250423,12260,30.83,20250120,18740,-14.41,20240805,11770,36.28,20241209,0.02,Y,016250,5000,167 억,,83661,N,N,60,N,00,N +20250423,100319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16080,490,2,3.14,50520270,3142,15.80,16150,16200,15980,20250,10920,15590,16079.02,2.58,0,-2,16190,15890,15500,15200,14810,16040,15350,167,4660,5000,10910,10,1,3243585,522,-1.49,0.19,12,0.10,-10763.00,83253.00,18740,20240805,-14.19,11770,20241209,36.62,16200,-0.74,20250423,12260,31.16,20250120,18740,-14.19,20240805,11770,36.62,20241209,0.02,Y,016250,5000,167 억,,83661,N,N,60,N,00,N +20250423,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16180,590,2,3.78,16952070,1051,5.29,16150,16200,16020,20250,10920,15590,16129.47,2.58,0,18,16190,15890,15500,15200,14810,16040,15350,167,4660,5000,10910,10,1,3243585,525,-1.50,0.19,12,0.03,-10763.00,83253.00,18740,20240805,-13.66,11770,20241209,37.47,16200,-0.12,20250423,12260,31.97,20250120,18740,-13.66,20240805,11770,37.47,20241209,0.02,Y,016250,5000,167 억,,83661,N,N,60,N,00,N 20250422,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15590,490,2,3.25,300151830,19338,833.89,15130,15800,15110,19630,10570,15100,15521.35,2.57,0,367,15466,15282,15166,14982,14866,15225,14925,167,4530,5000,10570,10,1,3243585,506,-1.45,0.19,12,0.60,-10763.00,83253.00,18740,20240805,-16.81,11770,20241209,32.46,15800,-1.33,20250422,12260,27.16,20250120,18740,-16.81,20240805,11770,32.46,20241209,0.02,Y,016250,5000,167 억,,83294,N,N,60,N,00,N 20250422,150316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15700,600,2,3.97,275697020,17782,766.80,15130,15800,15110,19630,10570,15100,15504.28,2.57,0,395,15466,15282,15166,14982,14866,15225,14925,167,4530,5000,10570,10,1,3243585,509,-1.46,0.19,12,0.55,-10763.00,83253.00,18740,20240805,-16.22,11770,20241209,33.39,15800,-0.63,20250422,12260,28.06,20250120,18740,-16.22,20240805,11770,33.39,20241209,0.02,Y,016250,5000,167 억,,83294,N,N,0,N,00,N 20250422,140316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15650,550,2,3.64,213574790,13817,595.82,15130,15800,15110,19630,10570,15100,15457.39,2.57,0,173,15466,15282,15166,14982,14866,15225,14925,167,4530,5000,10570,10,1,3243585,508,-1.45,0.19,12,0.43,-10763.00,83253.00,18740,20240805,-16.49,11770,20241209,32.97,15800,-0.95,20250422,12260,27.65,20250120,18740,-16.49,20240805,11770,32.97,20241209,0.02,Y,016250,5000,167 억,,83294,N,N,0,N,00,N diff --git a/016360/price/prices-20250401.csv b/016360/price/prices-20250401.csv index 8b09c8ca1468..197775179b8f 100644 --- a/016360/price/prices-20250401.csv +++ b/016360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160312,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47750,500,2,1.06,10334870550,216810,83.10,47600,47900,47250,61400,33100,47250,47667.86,30.12,0,-7221,48683,47966,46883,46166,45083,48325,46525,4585,14150,5000,35910,50,1,89300000,42641,4.74,0.58,12,0.24,10068.00,82018.00,50700,20241203,-5.82,35350,20240419,35.08,49500,-3.54,20250220,41550,14.92,20250409,50700,-5.82,20241203,35650,33.94,20240605,0.12,Y,016360,5000,4584 억,,26899538,N,N,11254,N,00,N +20250423,150318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47800,550,2,1.16,8992914075,188709,72.33,47600,47900,47250,61400,33100,47250,47654.93,30.12,0,-3549,48683,47966,46883,46166,45083,48325,46525,4585,14150,5000,35910,50,1,89300000,42685,4.75,0.58,12,0.21,10068.00,82018.00,50700,20241203,-5.72,35350,20240419,35.22,49500,-3.43,20250220,41550,15.04,20250409,50700,-5.72,20241203,35650,34.08,20240605,0.12,Y,016360,5000,4584 억,,26899538,N,N,17724,N,00,N +20250423,140318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47700,450,2,0.95,7408363900,155517,59.61,47600,47850,47250,61400,33100,47250,47637.00,30.12,0,331,48683,47966,46883,46166,45083,48325,46525,4585,14150,5000,35910,50,1,89300000,42596,4.74,0.58,12,0.17,10068.00,82018.00,50700,20241203,-5.92,35350,20240419,34.94,49500,-3.64,20250220,41550,14.80,20250409,50700,-5.92,20241203,35650,33.80,20240605,0.12,Y,016360,5000,4584 억,,26899538,N,N,17724,N,00,N +20250423,130317,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47700,450,2,0.95,5193050425,109102,41.82,47600,47800,47250,61400,33100,47250,47598.12,30.12,0,-6065,48683,47966,46883,46166,45083,48325,46525,4585,14150,5000,35910,50,1,89300000,42596,4.74,0.58,12,0.12,10068.00,82018.00,50700,20241203,-5.92,35350,20240419,34.94,49500,-3.64,20250220,41550,14.80,20250409,50700,-5.92,20241203,35650,33.80,20240605,0.12,Y,016360,5000,4584 억,,26899538,N,N,17724,N,00,N +20250423,120318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47600,350,2,0.74,4656966675,97852,37.51,47600,47800,47250,61400,33100,47250,47591.94,30.12,0,-7089,48683,47966,46883,46166,45083,48325,46525,4585,14150,5000,35910,50,1,89300000,42507,4.73,0.58,12,0.11,10068.00,82018.00,50700,20241203,-6.11,35350,20240419,34.65,49500,-3.84,20250220,41550,14.56,20250409,50700,-6.11,20241203,35650,33.52,20240605,0.12,Y,016360,5000,4584 억,,26899538,N,N,17724,N,00,N +20250423,110318,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47700,450,2,0.95,3736195975,78519,30.10,47600,47800,47250,61400,33100,47250,47583.34,30.12,0,-3015,48683,47966,46883,46166,45083,48325,46525,4585,14150,5000,35910,50,1,89300000,42596,4.74,0.58,12,0.09,10068.00,82018.00,50700,20241203,-5.92,35350,20240419,34.94,49500,-3.64,20250220,41550,14.80,20250409,50700,-5.92,20241203,35650,33.80,20240605,0.12,Y,016360,5000,4584 억,,26899538,N,N,17724,N,00,N +20250423,100319,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47400,150,2,0.32,1976011125,41604,15.95,47600,47800,47250,61400,33100,47250,47495.70,30.12,0,-5281,48683,47966,46883,46166,45083,48325,46525,4585,14150,5000,35910,50,1,89300000,42328,4.71,0.58,12,0.05,10068.00,82018.00,50700,20241203,-6.51,35350,20240419,34.09,49500,-4.24,20250220,41550,14.08,20250409,50700,-6.51,20241203,35650,32.96,20240605,0.12,Y,016360,5000,4584 억,,26899538,N,N,17724,N,00,N +20250423,090321,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47750,500,2,1.06,343693250,7217,2.77,47600,47800,47550,61400,33100,47250,47622.73,30.12,0,-2020,48683,47966,46883,46166,45083,48325,46525,4585,14150,5000,35910,50,1,89300000,42641,4.74,0.58,12,0.01,10068.00,82018.00,50700,20241203,-5.82,35350,20240419,35.08,49500,-3.54,20250220,41550,14.92,20250409,50700,-5.82,20241203,35650,33.94,20240605,0.12,Y,016360,5000,4584 억,,26899538,N,N,17724,N,00,N 20250422,160311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47250,1250,2,2.72,12284148325,260893,158.88,45900,47600,45800,59800,32200,46000,47084.98,30.08,0,44276,46833,46416,45733,45316,44633,46625,45525,4585,13800,5000,34960,50,1,89300000,42194,4.69,0.58,12,0.29,10068.00,82018.00,50700,20241203,-6.80,35350,20240419,33.66,49500,-4.55,20250220,41550,13.72,20250409,50700,-6.80,20241203,35650,32.54,20240605,0.13,Y,016360,5000,4584 억,,26862063,N,N,17724,N,00,N 20250422,150316,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47300,1300,2,2.83,10987809825,233457,142.17,45900,47600,45800,59800,32200,46000,47065.67,30.08,0,44076,46833,46416,45733,45316,44633,46625,45525,4585,13800,5000,34960,50,1,89300000,42239,4.70,0.58,12,0.26,10068.00,82018.00,50700,20241203,-6.71,35350,20240419,33.80,49500,-4.44,20250220,41550,13.84,20250409,50700,-6.71,20241203,35650,32.68,20240605,0.13,Y,016360,5000,4584 억,,26862063,N,N,8967,N,00,N 20250422,140316,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47300,1300,2,2.83,9162843325,194859,118.67,45900,47600,45800,59800,32200,46000,47022.94,30.08,0,50849,46833,46416,45733,45316,44633,46625,45525,4585,13800,5000,34960,50,1,89300000,42239,4.70,0.58,12,0.22,10068.00,82018.00,50700,20241203,-6.71,35350,20240419,33.80,49500,-4.44,20250220,41550,13.84,20250409,50700,-6.71,20241203,35650,32.68,20240605,0.13,Y,016360,5000,4584 억,,26862063,N,N,8967,N,00,N diff --git a/016380/price/prices-20250401.csv b/016380/price/prices-20250401.csv index 0beb166f44c1..efd882380606 100644 --- a/016380/price/prices-20250401.csv +++ b/016380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5750,100,2,1.77,746049010,130544,128.19,5700,5790,5640,7340,3960,5650,5714.92,6.48,0,33978,5783,5716,5633,5566,5483,5750,5600,5000,1690,5000,4060,10,1,100008897,5751,4.31,0.29,12,0.13,1333.00,19749.00,7250,20240418,-20.69,5180,20250409,11.00,7150,-19.58,20250307,5180,11.00,20250409,7250,-20.69,20240605,5180,11.00,20250409,1.42,Y,016380,5000,5000 억,,6482039,N,N,1303,N,00,N +20250423,150318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5770,120,2,2.12,671268145,117555,115.44,5700,5790,5640,7340,3960,5650,5710.25,6.48,0,29168,5783,5716,5633,5566,5483,5750,5600,5000,1690,5000,4060,10,1,100008897,5771,4.33,0.29,12,0.12,1333.00,19749.00,7250,20240418,-20.41,5180,20250409,11.39,7150,-19.30,20250307,5180,11.39,20250409,7250,-20.41,20240605,5180,11.39,20250409,1.42,Y,016380,5000,5000 억,,6482039,N,N,2553,N,00,N +20250423,140318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5770,120,2,2.12,537827355,94408,92.71,5700,5790,5640,7340,3960,5650,5696.84,6.48,0,21580,5783,5716,5633,5566,5483,5750,5600,5000,1690,5000,4060,10,1,100008897,5771,4.33,0.29,12,0.09,1333.00,19749.00,7250,20240418,-20.41,5180,20250409,11.39,7150,-19.30,20250307,5180,11.39,20250409,7250,-20.41,20240605,5180,11.39,20250409,1.42,Y,016380,5000,5000 억,,6482039,N,N,2553,N,00,N +20250423,130317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5730,80,2,1.42,395079440,69590,68.34,5700,5730,5640,7340,3960,5650,5677.24,6.48,0,11541,5783,5716,5633,5566,5483,5750,5600,5000,1690,5000,4060,10,1,100008897,5731,4.30,0.29,12,0.07,1333.00,19749.00,7250,20240418,-20.97,5180,20250409,10.62,7150,-19.86,20250307,5180,10.62,20250409,7250,-20.97,20240605,5180,10.62,20250409,1.42,Y,016380,5000,5000 억,,6482039,N,N,2553,N,00,N +20250423,120318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5680,30,2,0.53,315964840,55724,54.72,5700,5730,5640,7340,3960,5650,5670.18,6.48,0,5260,5783,5716,5633,5566,5483,5750,5600,5000,1690,5000,4060,10,1,100008897,5681,4.26,0.29,12,0.06,1333.00,19749.00,7250,20240418,-21.66,5180,20250409,9.65,7150,-20.56,20250307,5180,9.65,20250409,7250,-21.66,20240605,5180,9.65,20250409,1.42,Y,016380,5000,5000 억,,6482039,N,N,2553,N,00,N +20250423,110318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5690,40,2,0.71,228051860,40244,39.52,5700,5730,5640,7340,3960,5650,5666.73,6.48,0,-1176,5783,5716,5633,5566,5483,5750,5600,5000,1690,5000,4060,10,1,100008897,5691,4.27,0.29,12,0.04,1333.00,19749.00,7250,20240418,-21.52,5180,20250409,9.85,7150,-20.42,20250307,5180,9.85,20250409,7250,-21.52,20240605,5180,9.85,20250409,1.42,Y,016380,5000,5000 억,,6482039,N,N,2553,N,00,N +20250423,100319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5670,20,2,0.35,150685570,26597,26.12,5700,5730,5640,7340,3960,5650,5665.51,6.48,0,-6411,5783,5716,5633,5566,5483,5750,5600,5000,1690,5000,4060,10,1,100008897,5671,4.25,0.29,12,0.03,1333.00,19749.00,7250,20240418,-21.79,5180,20250409,9.46,7150,-20.70,20250307,5180,9.46,20250409,7250,-21.79,20240605,5180,9.46,20250409,1.42,Y,016380,5000,5000 억,,6482039,N,N,2553,N,00,N +20250423,090321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5680,30,2,0.53,18172160,3192,3.13,5700,5730,5670,7340,3960,5650,5693.03,6.48,0,-810,5783,5716,5633,5566,5483,5750,5600,5000,1690,5000,4060,10,1,100008897,5681,4.26,0.29,12,0.00,1333.00,19749.00,7250,20240418,-21.66,5180,20250409,9.65,7150,-20.56,20250307,5180,9.65,20250409,7250,-21.66,20240605,5180,9.65,20250409,1.42,Y,016380,5000,5000 억,,6482039,N,N,2553,N,00,N 20250422,160312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5650,30,2,0.53,575286410,101834,258.00,5560,5700,5550,7300,3940,5620,5649.26,6.47,0,16141,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5651,4.24,0.29,12,0.10,1333.00,19749.00,7250,20240418,-22.07,5180,20250409,9.07,7150,-20.98,20250307,5180,9.07,20250409,7250,-22.07,20240605,5180,9.07,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2553,N,00,N 20250422,150317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5670,50,2,0.89,510838680,90428,229.11,5560,5700,5550,7300,3940,5620,5649.12,6.47,0,14612,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5671,4.25,0.29,12,0.09,1333.00,19749.00,7250,20240418,-21.79,5180,20250409,9.46,7150,-20.70,20250307,5180,9.46,20250409,7250,-21.79,20240605,5180,9.46,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N 20250422,140317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5620,0,3,0.00,358533640,63523,160.94,5560,5700,5550,7300,3940,5620,5644.16,6.47,0,21139,5766,5692,5636,5562,5506,5665,5535,5000,1680,5000,4040,10,1,100008897,5621,4.22,0.28,12,0.06,1333.00,19749.00,7250,20240418,-22.48,5180,20250409,8.49,7150,-21.40,20250307,5180,8.49,20250409,7250,-22.48,20240605,5180,8.49,20250409,1.44,Y,016380,5000,5000 억,,6472387,N,N,2693,N,00,N diff --git a/016450/price/prices-20250401.csv b/016450/price/prices-20250401.csv index 7efe292c4bbd..238d23776a53 100644 --- a/016450/price/prices-20250401.csv +++ b/016450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3810,40,2,1.06,152715595,40475,40.98,3780,3810,3745,4900,2640,3770,3773.08,1.41,0,5814,3946,3857,3806,3717,3666,3832,3692,200,1130,500,2480,5,1,40000000,1524,33.42,0.30,12,0.10,114.00,12843.00,7600,20241014,-49.87,3300,20250409,15.45,4260,-10.56,20250102,3300,15.45,20250409,7600,-49.87,20241014,3300,15.45,20250409,0.35,Y,016450,500,200 억,,564244,N,N,1848,N,00,N +20250423,150319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3785,15,2,0.40,142646305,37821,38.29,3780,3810,3745,4900,2640,3770,3771.62,1.41,0,5184,3946,3857,3806,3717,3666,3832,3692,200,1130,500,2480,5,1,40000000,1514,33.20,0.29,12,0.09,114.00,12843.00,7600,20241014,-50.20,3300,20250409,14.70,4260,-11.15,20250102,3300,14.70,20250409,7600,-50.20,20241014,3300,14.70,20250409,0.35,Y,016450,500,200 억,,564244,N,N,5399,N,00,N +20250423,140319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3790,20,2,0.53,125215320,33213,33.63,3780,3810,3745,4900,2640,3770,3770.07,1.41,0,2942,3946,3857,3806,3717,3666,3832,3692,200,1130,500,2480,5,1,40000000,1516,33.25,0.30,12,0.08,114.00,12843.00,7600,20241014,-50.13,3300,20250409,14.85,4260,-11.03,20250102,3300,14.85,20250409,7600,-50.13,20241014,3300,14.85,20250409,0.35,Y,016450,500,200 억,,564244,N,N,5399,N,00,N +20250423,130317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3775,5,2,0.13,118279325,31380,31.77,3780,3810,3745,4900,2640,3770,3769.26,1.41,0,3836,3946,3857,3806,3717,3666,3832,3692,200,1130,500,2480,5,1,40000000,1510,33.11,0.29,12,0.08,114.00,12843.00,7600,20241014,-50.33,3300,20250409,14.39,4260,-11.38,20250102,3300,14.39,20250409,7600,-50.33,20241014,3300,14.39,20250409,0.35,Y,016450,500,200 억,,564244,N,N,5399,N,00,N +20250423,120318,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3775,5,2,0.13,84951145,22567,22.85,3780,3810,3745,4900,2640,3770,3764.40,1.41,0,4772,3946,3857,3806,3717,3666,3832,3692,200,1130,500,2480,5,1,40000000,1510,33.11,0.29,12,0.06,114.00,12843.00,7600,20241014,-50.33,3300,20250409,14.39,4260,-11.38,20250102,3300,14.39,20250409,7600,-50.33,20241014,3300,14.39,20250409,0.35,Y,016450,500,200 억,,564244,N,N,5399,N,00,N +20250423,110319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3785,15,2,0.40,43619440,11591,11.74,3780,3810,3745,4900,2640,3770,3763.22,1.41,0,-242,3946,3857,3806,3717,3666,3832,3692,200,1130,500,2480,5,1,40000000,1514,33.20,0.29,12,0.03,114.00,12843.00,7600,20241014,-50.20,3300,20250409,14.70,4260,-11.15,20250102,3300,14.70,20250409,7600,-50.20,20241014,3300,14.70,20250409,0.35,Y,016450,500,200 억,,564244,N,N,5399,N,00,N +20250423,100319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3760,-10,5,-0.27,28896165,7691,7.79,3780,3810,3745,4900,2640,3770,3757.14,1.41,0,-471,3946,3857,3806,3717,3666,3832,3692,200,1130,500,2480,5,1,40000000,1504,32.98,0.29,12,0.02,114.00,12843.00,7600,20241014,-50.53,3300,20250409,13.94,4260,-11.74,20250102,3300,13.94,20250409,7600,-50.53,20241014,3300,13.94,20250409,0.35,Y,016450,500,200 억,,564244,N,N,5399,N,00,N +20250423,090321,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3765,-5,5,-0.13,671485,178,0.18,3780,3810,3765,4900,2640,3770,3772.39,1.41,0,-12,3946,3857,3806,3717,3666,3832,3692,200,1130,500,2480,5,1,40000000,1506,33.03,0.29,12,0.00,114.00,12843.00,7600,20241014,-50.46,3300,20250409,14.09,4260,-11.62,20250102,3300,14.09,20250409,7600,-50.46,20241014,3300,14.09,20250409,0.35,Y,016450,500,200 억,,564244,N,N,5399,N,00,N 20250422,160312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3770,-60,5,-1.57,375827375,98763,223.76,3895,3895,3755,4975,2685,3830,3805.35,1.37,0,17030,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1508,33.07,0.29,12,0.25,114.00,12843.00,7600,20241014,-50.39,3300,20250409,14.24,4260,-11.50,20250102,3300,14.24,20250409,7600,-50.39,20241014,3300,14.24,20250409,0.36,Y,016450,500,200 억,,546967,N,N,5399,N,00,N 20250422,150317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3770,-60,5,-1.57,365099320,95917,217.31,3895,3895,3755,4975,2685,3830,3806.41,1.37,0,16905,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1508,33.07,0.29,12,0.24,114.00,12843.00,7600,20241014,-50.39,3300,20250409,14.24,4260,-11.50,20250102,3300,14.24,20250409,7600,-50.39,20241014,3300,14.24,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N 20250422,140317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3755,-75,5,-1.96,353253515,92768,210.18,3895,3895,3755,4975,2685,3830,3807.92,1.37,0,16165,3936,3882,3826,3772,3716,3910,3800,200,1145,500,2520,5,1,40000000,1502,32.94,0.29,12,0.23,114.00,12843.00,7600,20241014,-50.59,3300,20250409,13.79,4260,-11.85,20250102,3300,13.79,20250409,7600,-50.59,20241014,3300,13.79,20250409,0.36,Y,016450,500,200 억,,546967,N,N,111,N,00,N diff --git a/016580/price/prices-20250401.csv b/016580/price/prices-20250401.csv index a0e58316c60d..d626b7039576 100644 --- a/016580/price/prices-20250401.csv +++ b/016580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11670,0,3,0.00,69385540,5954,47.43,11690,11690,11630,15170,8170,11670,11653.60,11.41,0,-331,11783,11726,11673,11616,11563,11755,11645,97,3500,500,8630,10,1,18600070,2171,9.28,0.56,12,0.03,1257.00,20735.00,15900,20240626,-26.60,10530,20250409,10.83,12290,-5.04,20250113,10530,10.83,20250409,15900,-26.60,20240626,10530,10.83,20250409,0.63,Y,016580,500,97 억,,2122567,N,N,21,N,00,N +20250423,150319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11670,0,3,0.00,64755380,5557,44.27,11690,11690,11630,15170,8170,11670,11652.94,11.41,0,-296,11783,11726,11673,11616,11563,11755,11645,97,3500,500,8630,10,1,18600070,2171,9.28,0.56,12,0.03,1257.00,20735.00,15900,20240626,-26.60,10530,20250409,10.83,12290,-5.04,20250113,10530,10.83,20250409,15900,-26.60,20240626,10530,10.83,20250409,0.63,Y,016580,500,97 억,,2122567,N,N,246,N,00,N +20250423,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-20,5,-0.17,50967860,4373,34.84,11690,11690,11640,15170,8170,11670,11655.12,11.41,0,-217,11783,11726,11673,11616,11563,11755,11645,97,3500,500,8630,10,1,18600070,2167,9.27,0.56,12,0.02,1257.00,20735.00,15900,20240626,-26.73,10530,20250409,10.64,12290,-5.21,20250113,10530,10.64,20250409,15900,-26.73,20240626,10530,10.64,20250409,0.63,Y,016580,500,97 억,,2122567,N,N,246,N,00,N +20250423,130317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11660,-10,5,-0.09,47364160,4064,32.38,11690,11690,11640,15170,8170,11670,11654.57,11.41,0,-210,11783,11726,11673,11616,11563,11755,11645,97,3500,500,8630,10,1,18600070,2169,9.28,0.56,12,0.02,1257.00,20735.00,15900,20240626,-26.67,10530,20250409,10.73,12290,-5.13,20250113,10530,10.73,20250409,15900,-26.67,20240626,10530,10.73,20250409,0.63,Y,016580,500,97 억,,2122567,N,N,246,N,00,N +20250423,120319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11660,-10,5,-0.09,43180730,3705,29.52,11690,11690,11640,15170,8170,11670,11654.72,11.41,0,-181,11783,11726,11673,11616,11563,11755,11645,97,3500,500,8630,10,1,18600070,2169,9.28,0.56,12,0.02,1257.00,20735.00,15900,20240626,-26.67,10530,20250409,10.73,12290,-5.13,20250113,10530,10.73,20250409,15900,-26.67,20240626,10530,10.73,20250409,0.63,Y,016580,500,97 억,,2122567,N,N,246,N,00,N +20250423,110319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,10,2,0.09,39063210,3352,26.70,11690,11690,11640,15170,8170,11670,11653.70,11.41,0,-73,11783,11726,11673,11616,11563,11755,11645,97,3500,500,8630,10,1,18600070,2172,9.29,0.56,12,0.02,1257.00,20735.00,15900,20240626,-26.54,10530,20250409,10.92,12290,-4.96,20250113,10530,10.92,20250409,15900,-26.54,20240626,10530,10.92,20250409,0.63,Y,016580,500,97 억,,2122567,N,N,246,N,00,N +20250423,100320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11660,-10,5,-0.09,30183220,2591,20.64,11690,11690,11640,15170,8170,11670,11649.26,11.41,0,-408,11783,11726,11673,11616,11563,11755,11645,97,3500,500,8630,10,1,18600070,2169,9.28,0.56,12,0.01,1257.00,20735.00,15900,20240626,-26.67,10530,20250409,10.73,12290,-5.13,20250113,10530,10.73,20250409,15900,-26.67,20240626,10530,10.73,20250409,0.63,Y,016580,500,97 억,,2122567,N,N,246,N,00,N +20250423,090322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,10,2,0.09,560760,48,0.38,11690,11690,11680,15170,8170,11670,11682.50,11.41,0,3,11783,11726,11673,11616,11563,11755,11645,97,3500,500,8630,10,1,18600070,2172,9.29,0.56,12,0.00,1257.00,20735.00,15900,20240626,-26.54,10530,20250409,10.92,12290,-4.96,20250113,10530,10.92,20250409,15900,-26.54,20240626,10530,10.92,20250409,0.63,Y,016580,500,97 억,,2122567,N,N,246,N,00,N 20250422,160312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11670,-60,5,-0.51,146240105,12548,43.62,11650,11730,11620,15240,8220,11730,11654.46,11.41,0,832,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2171,9.28,0.56,12,0.07,1257.00,20735.00,15900,20240626,-26.60,10530,20250409,10.83,12290,-5.04,20250113,10530,10.83,20250409,15900,-26.60,20240626,10530,10.83,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,246,N,00,N 20250422,150317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11650,-80,5,-0.68,139114805,11937,41.50,11650,11730,11620,15240,8220,11730,11654.08,11.41,0,925,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2167,9.27,0.56,12,0.06,1257.00,20735.00,15900,20240626,-26.73,10530,20250409,10.64,12290,-5.21,20250113,10530,10.64,20250409,15900,-26.73,20240626,10530,10.64,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N 20250422,140317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11680,-50,5,-0.43,107338025,9217,32.04,11650,11720,11620,15240,8220,11730,11645.66,11.41,0,1657,12030,11880,11650,11500,11270,11955,11575,97,3510,500,8680,10,1,18600070,2172,9.29,0.56,12,0.05,1257.00,20735.00,15900,20240626,-26.54,10530,20250409,10.92,12290,-4.96,20250113,10530,10.92,20250409,15900,-26.54,20240626,10530,10.92,20250409,0.63,Y,016580,500,97 억,,2121817,N,N,1246,N,00,N diff --git a/016590/price/prices-20250401.csv b/016590/price/prices-20250401.csv index 51f6830735a8..7fbd1a5dc9bd 100644 --- a/016590/price/prices-20250401.csv +++ b/016590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160314,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7640,60,2,0.79,135598860,17642,117.09,7550,7830,7540,9850,5310,7580,7686.14,2.85,0,1662,7786,7682,7546,7442,7306,7615,7375,201,2270,500,5300,10,1,40297820,3079,8.76,0.47,12,0.04,872.00,16262.00,8020,20250416,-4.74,4800,20240805,59.17,8020,-4.74,20250416,5610,36.19,20250103,8020,-4.74,20250416,4800,59.17,20240805,0.02,Y,016590,500,201 억,,1148983,N,N,1108,N,00,N +20250423,150319,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7760,180,2,2.37,117497760,15284,101.44,7550,7830,7540,9850,5310,7580,7687.63,2.85,0,1755,7786,7682,7546,7442,7306,7615,7375,201,2270,500,5300,10,1,40297820,3127,8.90,0.48,12,0.04,872.00,16262.00,8020,20250416,-3.24,4800,20240805,61.67,8020,-3.24,20250416,5610,38.32,20250103,8020,-3.24,20250416,4800,61.67,20240805,0.02,Y,016590,500,201 억,,1148983,N,N,3249,N,00,N +20250423,140319,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7750,170,2,2.24,102343590,13330,88.47,7550,7830,7540,9850,5310,7580,7677.69,2.85,0,867,7786,7682,7546,7442,7306,7615,7375,201,2270,500,5300,10,1,40297820,3123,8.89,0.48,12,0.03,872.00,16262.00,8020,20250416,-3.37,4800,20240805,61.46,8020,-3.37,20250416,5610,38.15,20250103,8020,-3.37,20250416,4800,61.46,20240805,0.02,Y,016590,500,201 억,,1148983,N,N,3249,N,00,N +20250423,130318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7730,150,2,1.98,68281280,8950,59.40,7550,7730,7540,9850,5310,7580,7629.19,2.85,0,2052,7786,7682,7546,7442,7306,7615,7375,201,2270,500,5300,10,1,40297820,3115,8.86,0.48,12,0.02,872.00,16262.00,8020,20250416,-3.62,4800,20240805,61.04,8020,-3.62,20250416,5610,37.79,20250103,8020,-3.62,20250416,4800,61.04,20240805,0.02,Y,016590,500,201 억,,1148983,N,N,3249,N,00,N +20250423,120319,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7670,90,2,1.19,47683155,6271,41.62,7550,7670,7540,9850,5310,7580,7603.76,2.85,0,-28,7786,7682,7546,7442,7306,7615,7375,201,2270,500,5300,10,1,40297820,3091,8.80,0.47,12,0.02,872.00,16262.00,8020,20250416,-4.36,4800,20240805,59.79,8020,-4.36,20250416,5610,36.72,20250103,8020,-4.36,20250416,4800,59.79,20240805,0.02,Y,016590,500,201 억,,1148983,N,N,3249,N,00,N +20250423,110319,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7610,30,2,0.40,34000110,4480,29.73,7550,7640,7540,9850,5310,7580,7589.31,2.85,0,-471,7786,7682,7546,7442,7306,7615,7375,201,2270,500,5300,10,1,40297820,3067,8.73,0.47,12,0.01,872.00,16262.00,8020,20250416,-5.11,4800,20240805,58.54,8020,-5.11,20250416,5610,35.65,20250103,8020,-5.11,20250416,4800,58.54,20240805,0.02,Y,016590,500,201 억,,1148983,N,N,3249,N,00,N +20250423,100320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7590,10,2,0.13,29087380,3833,25.44,7550,7640,7540,9850,5310,7580,7588.67,2.85,0,-612,7786,7682,7546,7442,7306,7615,7375,201,2270,500,5300,10,1,40297820,3059,8.70,0.47,12,0.01,872.00,16262.00,8020,20250416,-5.36,4800,20240805,58.12,8020,-5.36,20250416,5610,35.29,20250103,8020,-5.36,20250416,4800,58.12,20240805,0.02,Y,016590,500,201 억,,1148983,N,N,3249,N,00,N +20250423,090322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7580,0,3,0.00,362880,48,0.32,7550,7580,7550,9850,5310,7580,7560.00,2.85,0,11,7786,7682,7546,7442,7306,7615,7375,201,2270,500,5300,10,1,40297820,3055,8.69,0.47,12,0.00,872.00,16262.00,8020,20250416,-5.49,4800,20240805,57.92,8020,-5.49,20250416,5610,35.12,20250103,8020,-5.49,20250416,4800,57.92,20240805,0.02,Y,016590,500,201 억,,1148983,N,N,3249,N,00,N 20250422,160313,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7580,-70,5,-0.92,111624945,14778,127.86,7620,7650,7410,9940,5360,7650,7553.45,2.85,0,1,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3055,8.69,0.47,12,0.04,872.00,16262.00,8020,20250416,-5.49,4800,20240805,57.92,8020,-5.49,20250416,5610,35.12,20250103,8020,-5.49,20250416,4800,57.92,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,3249,N,00,N 20250422,150317,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7550,-100,5,-1.31,97787115,12948,112.03,7620,7650,7410,9940,5360,7650,7552.29,2.85,0,222,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3042,8.66,0.46,12,0.03,872.00,16262.00,8020,20250416,-5.86,4800,20240805,57.29,8020,-5.86,20250416,5610,34.58,20250103,8020,-5.86,20250416,4800,57.29,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N 20250422,140318,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7560,-90,5,-1.18,81003855,10725,92.79,7620,7650,7410,9940,5360,7650,7552.81,2.85,0,534,7810,7730,7630,7550,7450,7770,7590,201,2290,500,5350,10,1,40297820,3047,8.67,0.46,12,0.03,872.00,16262.00,8020,20250416,-5.74,4800,20240805,57.50,8020,-5.74,20250416,5610,34.76,20250103,8020,-5.74,20250416,4800,57.50,20240805,0.02,Y,016590,500,201 억,,1149340,N,N,439,N,00,N diff --git a/016600/price/prices-20250401.csv b/016600/price/prices-20250401.csv index 4b8a9ec39aa8..06c99625386b 100644 --- a/016600/price/prices-20250401.csv +++ b/016600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,93421244,347415,30.74,272,272,267,351,189,270,268.90,1.96,0,-55092,283,276,269,262,255,280,266,891,81,500,190,1,1,178247112,479,26.90,0.34,12,0.19,10.00,785.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,240,12.08,20250408,402,-33.08,20240612,217,23.96,20241209,1.34,Y,016600,500,891 억,,3496115,N,N,471,N,00,N +20250423,150319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,88566176,329405,29.15,272,272,267,351,189,270,268.87,1.96,0,-53306,283,276,269,262,255,280,266,891,81,500,190,1,1,178247112,481,27.00,0.34,12,0.18,10.00,785.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,240,12.50,20250408,402,-32.84,20240612,217,24.42,20241209,1.34,Y,016600,500,891 억,,3496115,N,N,1641,N,00,N +20250423,140320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,76500205,284541,25.18,272,272,267,351,189,270,268.85,1.96,0,-53306,283,276,269,262,255,280,266,891,81,500,190,1,1,178247112,481,27.00,0.34,12,0.16,10.00,785.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,240,12.50,20250408,402,-32.84,20240612,217,24.42,20241209,1.34,Y,016600,500,891 억,,3496115,N,N,1641,N,00,N +20250423,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,69282260,257727,22.80,272,272,267,351,189,270,268.82,1.96,0,-48351,283,276,269,262,255,280,266,891,81,500,190,1,1,178247112,478,26.80,0.34,12,0.14,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.34,Y,016600,500,891 억,,3496115,N,N,1641,N,00,N +20250423,120319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,61097486,227211,20.10,272,272,267,351,189,270,268.90,1.96,0,-48499,283,276,269,262,255,280,266,891,81,500,190,1,1,178247112,479,26.90,0.34,12,0.13,10.00,785.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,240,12.08,20250408,402,-33.08,20240612,217,23.96,20241209,1.34,Y,016600,500,891 억,,3496115,N,N,1641,N,00,N +20250423,110319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,59058990,219619,19.43,272,272,267,351,189,270,268.92,1.96,0,-48049,283,276,269,262,255,280,266,891,81,500,190,1,1,178247112,478,26.80,0.34,12,0.12,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.34,Y,016600,500,891 억,,3496115,N,N,1641,N,00,N +20250423,100320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,37030293,137682,12.18,272,272,267,351,189,270,268.96,1.96,0,-39788,283,276,269,262,255,280,266,891,81,500,190,1,1,178247112,478,26.80,0.34,12,0.08,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.34,Y,016600,500,891 억,,3496115,N,N,1641,N,00,N +20250423,090322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,271,1,2,0.37,1292041,4775,0.42,272,272,269,351,189,270,270.58,1.96,0,-3560,283,276,269,262,255,280,266,891,81,500,190,1,1,178247112,483,27.10,0.35,12,0.00,10.00,785.00,402,20240612,-32.59,217,20241209,24.88,294,-7.82,20250116,240,12.92,20250408,402,-32.59,20240612,217,24.88,20241209,1.34,Y,016600,500,891 억,,3496115,N,N,1641,N,00,N 20250422,160313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,7,2,2.66,303952901,1129932,136.49,264,276,262,341,185,263,269.00,1.98,0,-34316,275,269,263,257,251,272,260,891,78,500,180,1,1,178247112,481,27.00,0.34,12,0.63,10.00,785.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,240,12.50,20250408,402,-32.84,20240612,217,24.42,20241209,1.37,Y,016600,500,891 억,,3530431,N,N,1641,N,00,N 20250422,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,5,2,1.90,295721840,1099184,132.77,264,276,262,341,185,263,269.04,1.98,0,-33404,275,269,263,257,251,272,260,891,78,500,180,1,1,178247112,478,26.80,0.34,12,0.62,10.00,785.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,240,11.67,20250408,402,-33.33,20240612,217,23.50,20241209,1.37,Y,016600,500,891 억,,3530431,N,N,0,N,00,N 20250422,140318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,6,2,2.28,283042047,1051901,127.06,264,276,262,341,185,263,269.08,1.98,0,-29396,275,269,263,257,251,272,260,891,78,500,180,1,1,178247112,479,26.90,0.34,12,0.59,10.00,785.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,240,12.08,20250408,402,-33.08,20240612,217,23.96,20241209,1.37,Y,016600,500,891 억,,3530431,N,N,0,N,00,N diff --git a/016610/price/prices-20250401.csv b/016610/price/prices-20250401.csv index b7c26d2cef42..8a17c7886e88 100644 --- a/016610/price/prices-20250401.csv +++ b/016610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6090,70,2,1.16,277939330,45767,70.26,6060,6130,6000,7820,4220,6020,6072.92,6.88,0,16159,6146,6082,5976,5912,5806,6115,5945,2122,1800,5000,4450,10,1,42446389,2585,5.16,0.25,12,0.11,1180.00,24536.00,6280,20240906,-3.03,3915,20240805,55.56,6130,-0.65,20250423,5150,18.25,20250106,6280,-3.03,20240906,3915,55.56,20240805,0.14,Y,016610,5000,2122 억,,2921218,N,N,139,N,00,N +20250423,150320,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6090,70,2,1.16,276295170,45497,69.84,6060,6130,6000,7820,4220,6020,6072.82,6.88,0,15956,6146,6082,5976,5912,5806,6115,5945,2122,1800,5000,4450,10,1,42446389,2585,5.16,0.25,12,0.11,1180.00,24536.00,6280,20240906,-3.03,3915,20240805,55.56,6130,-0.65,20250423,5150,18.25,20250106,6280,-3.03,20240906,3915,55.56,20240805,0.14,Y,016610,5000,2122 억,,2921218,N,N,648,N,00,N +20250423,140320,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6040,20,2,0.33,260719250,42925,65.89,6060,6130,6000,7820,4220,6020,6073.83,6.88,0,15112,6146,6082,5976,5912,5806,6115,5945,2122,1800,5000,4450,10,1,42446389,2564,5.12,0.25,12,0.10,1180.00,24536.00,6280,20240906,-3.82,3915,20240805,54.28,6130,-1.47,20250423,5150,17.28,20250106,6280,-3.82,20240906,3915,54.28,20240805,0.14,Y,016610,5000,2122 억,,2921218,N,N,648,N,00,N +20250423,130318,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6100,80,2,1.33,211786990,34858,53.51,6060,6130,6000,7820,4220,6020,6075.71,6.88,0,11349,6146,6082,5976,5912,5806,6115,5945,2122,1800,5000,4450,10,1,42446389,2589,5.17,0.25,12,0.08,1180.00,24536.00,6280,20240906,-2.87,3915,20240805,55.81,6130,-0.49,20250423,5150,18.45,20250106,6280,-2.87,20240906,3915,55.81,20240805,0.14,Y,016610,5000,2122 억,,2921218,N,N,648,N,00,N +20250423,120320,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6100,80,2,1.33,149896370,24663,37.86,6060,6130,6030,7820,4220,6020,6077.78,6.88,0,6370,6146,6082,5976,5912,5806,6115,5945,2122,1800,5000,4450,10,1,42446389,2589,5.17,0.25,12,0.06,1180.00,24536.00,6280,20240906,-2.87,3915,20240805,55.81,6130,-0.49,20250423,5150,18.45,20250106,6280,-2.87,20240906,3915,55.81,20240805,0.14,Y,016610,5000,2122 억,,2921218,N,N,648,N,00,N +20250423,110320,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6080,60,2,1.00,141316680,23256,35.70,6060,6130,6030,7820,4220,6020,6076.57,6.88,0,5886,6146,6082,5976,5912,5806,6115,5945,2122,1800,5000,4450,10,1,42446389,2581,5.15,0.25,12,0.05,1180.00,24536.00,6280,20240906,-3.18,3915,20240805,55.30,6130,-0.82,20250423,5150,18.06,20250106,6280,-3.18,20240906,3915,55.30,20240805,0.14,Y,016610,5000,2122 억,,2921218,N,N,648,N,00,N +20250423,100321,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6090,70,2,1.16,87257380,14367,22.05,6060,6130,6030,7820,4220,6020,6073.46,6.88,0,3160,6146,6082,5976,5912,5806,6115,5945,2122,1800,5000,4450,10,1,42446389,2585,5.16,0.25,12,0.03,1180.00,24536.00,6280,20240906,-3.03,3915,20240805,55.56,6130,-0.65,20250423,5150,18.25,20250106,6280,-3.03,20240906,3915,55.56,20240805,0.14,Y,016610,5000,2122 억,,2921218,N,N,648,N,00,N +20250423,090323,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6110,90,2,1.50,19458860,3196,4.91,6060,6110,6060,7820,4220,6020,6088.50,6.88,0,57,6146,6082,5976,5912,5806,6115,5945,2122,1800,5000,4450,10,1,42446389,2593,5.18,0.25,12,0.01,1180.00,24536.00,6280,20240906,-2.71,3915,20240805,56.07,6120,-0.16,20250226,5150,18.64,20250106,6280,-2.71,20240906,3915,56.07,20240805,0.14,Y,016610,5000,2122 억,,2921218,N,N,648,N,00,N 20250422,160313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6020,110,2,1.86,388915290,65144,107.93,5870,6040,5870,7680,4140,5910,5970.09,6.83,0,20047,5983,5946,5893,5856,5803,5965,5875,2122,1770,5000,4370,10,1,42446389,2555,5.10,0.25,12,0.15,1180.00,24536.00,6280,20240906,-4.14,3915,20240805,53.77,6120,-1.63,20250226,5150,16.89,20250106,6280,-4.14,20240906,3915,53.77,20240805,0.14,Y,016610,5000,2122 억,,2900508,N,N,648,N,00,N 20250422,150318,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6010,100,2,1.69,379892030,63645,105.45,5870,6040,5870,7680,4140,5910,5968.92,6.83,0,19392,5983,5946,5893,5856,5803,5965,5875,2122,1770,5000,4370,10,1,42446389,2551,5.09,0.24,12,0.15,1180.00,24536.00,6280,20240906,-4.30,3915,20240805,53.51,6120,-1.80,20250226,5150,16.70,20250106,6280,-4.30,20240906,3915,53.51,20240805,0.14,Y,016610,5000,2122 억,,2900508,N,N,102,N,00,N 20250422,140318,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6000,90,2,1.52,327598210,54967,91.07,5870,6030,5870,7680,4140,5910,5959.91,6.83,0,22490,5983,5946,5893,5856,5803,5965,5875,2122,1770,5000,4370,10,1,42446389,2547,5.08,0.24,12,0.13,1180.00,24536.00,6280,20240906,-4.46,3915,20240805,53.26,6120,-1.96,20250226,5150,16.50,20250106,6280,-4.46,20240906,3915,53.26,20240805,0.14,Y,016610,5000,2122 억,,2900508,N,N,102,N,00,N diff --git a/016670/price/prices-20250401.csv b/016670/price/prices-20250401.csv index 50700978c80a..187a2cbd2c62 100644 --- a/016670/price/prices-20250401.csv +++ b/016670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,115,2,2.33,67194231,13499,42.44,4935,5060,4935,6410,3455,4935,4977.72,2.14,0,1837,5365,5150,5025,4810,4685,5087,4747,25,1475,500,3250,10,1,4941846,250,6.00,0.40,12,0.27,842.00,12591.00,8156,20240423,-38.08,3245,20241114,55.62,7360,-31.39,20250403,3375,49.63,20250213,7920,-36.24,20240724,212,2282.08,20240426,0.02,Y,016670,500,24 억,,105537,N,N,34,N,00,N +20250423,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,25,2,0.51,61758061,12413,39.03,4935,5060,4935,6410,3455,4935,4975.27,2.14,0,1739,5365,5150,5025,4810,4685,5087,4747,25,1475,500,3250,5,1,4941846,245,5.89,0.39,12,0.25,842.00,12591.00,8156,20240423,-39.19,3245,20241114,52.85,7360,-32.61,20250403,3375,46.96,20250213,7920,-37.37,20240724,212,2239.62,20240426,0.02,Y,016670,500,24 억,,105537,N,N,34,N,00,N +20250423,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,5,2,0.10,58397075,11735,36.90,4935,5060,4935,6410,3455,4935,4976.32,2.14,0,1291,5365,5150,5025,4810,4685,5087,4747,25,1475,500,3250,5,1,4941846,244,5.87,0.39,12,0.24,842.00,12591.00,8156,20240423,-39.43,3245,20241114,52.23,7360,-32.88,20250403,3375,46.37,20250213,7920,-37.63,20240724,212,2230.19,20240426,0.02,Y,016670,500,24 억,,105537,N,N,34,N,00,N +20250423,130319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4965,30,2,0.61,39412810,7903,24.85,4935,5060,4935,6410,3455,4935,4987.07,2.14,0,1562,5365,5150,5025,4810,4685,5087,4747,25,1475,500,3250,5,1,4941846,245,5.90,0.39,12,0.16,842.00,12591.00,8156,20240423,-39.12,3245,20241114,53.00,7360,-32.54,20250403,3375,47.11,20250213,7920,-37.31,20240724,212,2241.98,20240426,0.02,Y,016670,500,24 억,,105537,N,N,34,N,00,N +20250423,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,65,2,1.32,38192005,7658,24.08,4935,5060,4935,6410,3455,4935,4987.20,2.14,0,1599,5365,5150,5025,4810,4685,5087,4747,25,1475,500,3250,10,1,4941846,247,5.94,0.40,12,0.15,842.00,12591.00,8156,20240423,-38.70,3245,20241114,54.08,7360,-32.07,20250403,3375,48.15,20250213,7920,-36.87,20240724,212,2258.49,20240426,0.02,Y,016670,500,24 억,,105537,N,N,34,N,00,N +20250423,110320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,65,2,1.32,31080260,6233,19.60,4935,5060,4935,6410,3455,4935,4986.40,2.14,0,721,5365,5150,5025,4810,4685,5087,4747,25,1475,500,3250,10,1,4941846,247,5.94,0.40,12,0.13,842.00,12591.00,8156,20240423,-38.70,3245,20241114,54.08,7360,-32.07,20250403,3375,48.15,20250213,7920,-36.87,20240724,212,2258.49,20240426,0.02,Y,016670,500,24 억,,105537,N,N,34,N,00,N +20250423,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4955,20,2,0.41,14204320,2844,8.94,4935,5060,4935,6410,3455,4935,4994.49,2.14,0,-338,5365,5150,5025,4810,4685,5087,4747,25,1475,500,3250,5,1,4941846,245,5.88,0.39,12,0.06,842.00,12591.00,8156,20240423,-39.25,3245,20241114,52.70,7360,-32.68,20250403,3375,46.81,20250213,7920,-37.44,20240724,212,2237.26,20240426,0.02,Y,016670,500,24 억,,105537,N,N,34,N,00,N +20250423,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,25,2,0.51,286530,58,0.18,4935,4960,4935,6410,3455,4935,4940.17,2.14,0,-20,5365,5150,5025,4810,4685,5087,4747,25,1475,500,3250,5,1,4941846,245,5.89,0.39,12,0.00,842.00,12591.00,8156,20240423,-39.19,3245,20241114,52.85,7360,-32.61,20250403,3375,46.96,20250213,7920,-37.37,20240724,212,2239.62,20240426,0.02,Y,016670,500,24 억,,105537,N,N,34,N,00,N 20250422,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4935,-275,5,-5.28,159016380,31804,139.08,5240,5240,4900,6770,3650,5210,4999.89,2.20,0,-3115,5550,5380,5210,5040,4870,5465,5125,25,1560,500,3430,5,1,4941846,244,5.86,0.39,12,0.64,842.00,12591.00,8156,20240423,-39.49,3245,20241114,52.08,7360,-32.95,20250403,3375,46.22,20250213,7920,-37.69,20240724,212,2227.83,20240426,0.06,Y,016670,500,24 억,,108847,N,N,34,N,00,N 20250422,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4930,-280,5,-5.37,153136650,30614,133.88,5240,5240,4900,6770,3650,5210,5002.18,2.20,0,-3059,5550,5380,5210,5040,4870,5465,5125,25,1560,500,3430,5,1,4941846,244,5.86,0.39,12,0.62,842.00,12591.00,8156,20240423,-39.55,3245,20241114,51.93,7360,-33.02,20250403,3375,46.07,20250213,7920,-37.75,20240724,212,2225.47,20240426,0.06,Y,016670,500,24 억,,108847,N,N,130,N,00,N 20250422,140318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-230,5,-4.41,128522690,25645,112.15,5240,5240,4900,6770,3650,5210,5011.61,2.20,0,-1707,5550,5380,5210,5040,4870,5465,5125,25,1560,500,3430,5,1,4941846,246,5.91,0.40,12,0.52,842.00,12591.00,8156,20240423,-38.94,3245,20241114,53.47,7360,-32.34,20250403,3375,47.56,20250213,7920,-37.12,20240724,212,2249.06,20240426,0.06,Y,016670,500,24 억,,108847,N,N,130,N,00,N diff --git a/016710/price/prices-20250401.csv b/016710/price/prices-20250401.csv index bc7ed167fac7..0993f9c8918f 100644 --- a/016710/price/prices-20250401.csv +++ b/016710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,-20,5,-0.28,202753505,28682,172.71,7100,7100,7040,9210,4970,7090,7069.02,1.48,0,2145,7136,7112,7076,7052,7016,7120,7060,161,2120,1000,5100,10,1,16089459,1138,3.54,0.26,12,0.18,1996.00,27335.00,10210,20240604,-30.75,6770,20241210,4.43,7210,-1.94,20250106,6800,3.97,20250409,10210,-30.75,20240604,6770,4.43,20241210,0.01,Y,016710,1000,160 억,,238146,N,N,164,N,00,N +20250423,150320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7090,0,3,0.00,170038295,24056,144.85,7100,7100,7040,9210,4970,7090,7068.44,1.48,0,1986,7136,7112,7076,7052,7016,7120,7060,161,2120,1000,5100,10,1,16089459,1141,3.55,0.26,12,0.15,1996.00,27335.00,10210,20240604,-30.56,6770,20241210,4.73,7210,-1.66,20250106,6800,4.26,20250409,10210,-30.56,20240604,6770,4.73,20241210,0.01,Y,016710,1000,160 억,,238146,N,N,8,N,00,N +20250423,140320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7090,0,3,0.00,149748875,21193,127.61,7100,7100,7040,9210,4970,7090,7065.96,1.48,0,1521,7136,7112,7076,7052,7016,7120,7060,161,2120,1000,5100,10,1,16089459,1141,3.55,0.26,12,0.13,1996.00,27335.00,10210,20240604,-30.56,6770,20241210,4.73,7210,-1.66,20250106,6800,4.26,20250409,10210,-30.56,20240604,6770,4.73,20241210,0.01,Y,016710,1000,160 억,,238146,N,N,8,N,00,N +20250423,130319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7080,-10,5,-0.14,146998005,20805,125.28,7100,7100,7040,9210,4970,7090,7065.51,1.48,0,1293,7136,7112,7076,7052,7016,7120,7060,161,2120,1000,5100,10,1,16089459,1139,3.55,0.26,12,0.13,1996.00,27335.00,10210,20240604,-30.66,6770,20241210,4.58,7210,-1.80,20250106,6800,4.12,20250409,10210,-30.66,20240604,6770,4.58,20241210,0.01,Y,016710,1000,160 억,,238146,N,N,8,N,00,N +20250423,120320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,-20,5,-0.28,121879935,17260,103.93,7100,7100,7040,9210,4970,7090,7061.41,1.48,0,1065,7136,7112,7076,7052,7016,7120,7060,161,2120,1000,5100,10,1,16089459,1138,3.54,0.26,12,0.11,1996.00,27335.00,10210,20240604,-30.75,6770,20241210,4.43,7210,-1.94,20250106,6800,3.97,20250409,10210,-30.75,20240604,6770,4.43,20241210,0.01,Y,016710,1000,160 억,,238146,N,N,8,N,00,N +20250423,110320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7070,-20,5,-0.28,107799245,15267,91.93,7100,7100,7040,9210,4970,7090,7060.93,1.48,0,1053,7136,7112,7076,7052,7016,7120,7060,161,2120,1000,5100,10,1,16089459,1138,3.54,0.26,12,0.09,1996.00,27335.00,10210,20240604,-30.75,6770,20241210,4.43,7210,-1.94,20250106,6800,3.97,20250409,10210,-30.75,20240604,6770,4.43,20241210,0.01,Y,016710,1000,160 억,,238146,N,N,8,N,00,N +20250423,100321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7050,-40,5,-0.56,89740690,12708,76.52,7100,7100,7040,9210,4970,7090,7061.75,1.48,0,937,7136,7112,7076,7052,7016,7120,7060,161,2120,1000,5100,10,1,16089459,1134,3.53,0.26,12,0.08,1996.00,27335.00,10210,20240604,-30.95,6770,20241210,4.14,7210,-2.22,20250106,6800,3.68,20250409,10210,-30.95,20240604,6770,4.14,20241210,0.01,Y,016710,1000,160 억,,238146,N,N,8,N,00,N +20250423,090323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7090,0,3,0.00,1276440,180,1.08,7100,7100,7090,9210,4970,7090,7091.33,1.48,0,-12,7136,7112,7076,7052,7016,7120,7060,161,2120,1000,5100,10,1,16089459,1141,3.55,0.26,12,0.00,1996.00,27335.00,10210,20240604,-30.56,6770,20241210,4.73,7210,-1.66,20250106,6800,4.26,20250409,10210,-30.56,20240604,6770,4.73,20241210,0.01,Y,016710,1000,160 억,,238146,N,N,8,N,00,N 20250422,160314,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7090,0,3,0.00,116347830,16466,88.21,7090,7100,7040,9210,4970,7090,7065.94,1.47,0,2174,7150,7120,7080,7050,7010,7100,7030,161,2120,1000,5100,10,1,16089459,1141,3.55,0.26,12,0.10,1996.00,27335.00,10210,20240604,-30.56,6770,20241210,4.73,7210,-1.66,20250106,6800,4.26,20250409,10210,-30.56,20240604,6770,4.73,20241210,0.00,Y,016710,1000,160 억,,236109,N,N,8,N,00,N 20250422,150319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7060,-30,5,-0.42,112283400,15892,85.14,7090,7100,7040,9210,4970,7090,7065.40,1.47,0,1851,7150,7120,7080,7050,7010,7100,7030,161,2120,1000,5100,10,1,16089459,1136,3.54,0.26,12,0.10,1996.00,27335.00,10210,20240604,-30.85,6770,20241210,4.28,7210,-2.08,20250106,6800,3.82,20250409,10210,-30.85,20240604,6770,4.28,20241210,0.00,Y,016710,1000,160 억,,236109,N,N,4,N,00,N 20250422,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7090,0,3,0.00,98294650,13913,74.54,7090,7100,7040,9210,4970,7090,7064.95,1.47,0,1792,7150,7120,7080,7050,7010,7100,7030,161,2120,1000,5100,10,1,16089459,1141,3.55,0.26,12,0.09,1996.00,27335.00,10210,20240604,-30.56,6770,20241210,4.73,7210,-1.66,20250106,6800,4.26,20250409,10210,-30.56,20240604,6770,4.73,20241210,0.00,Y,016710,1000,160 억,,236109,N,N,4,N,00,N diff --git a/016740/price/prices-20250401.csv b/016740/price/prices-20250401.csv index 75d110ea72cd..06f71eb7fd73 100644 --- a/016740/price/prices-20250401.csv +++ b/016740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,0,3,0.00,37668170,12033,133.70,3175,3175,3110,4080,2200,3140,3130.41,2.45,0,-6600,3200,3170,3150,3120,3100,3160,3110,812,940,2500,2260,5,1,31304984,983,6.29,0.41,12,0.04,499.00,7583.00,4050,20240514,-22.47,2680,20240805,17.16,3310,-5.14,20250305,2750,14.18,20250203,4050,-22.47,20240514,2680,17.16,20240805,1.06,Y,016740,2500,812 억,,766994,N,N,129,N,00,N +20250423,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-10,5,-0.32,35203160,11246,124.96,3175,3175,3110,4080,2200,3140,3130.28,2.45,0,-6614,3200,3170,3150,3120,3100,3160,3110,812,940,2500,2260,5,1,31304984,980,6.27,0.41,12,0.04,499.00,7583.00,4050,20240514,-22.72,2680,20240805,16.79,3310,-5.44,20250305,2750,13.82,20250203,4050,-22.72,20240514,2680,16.79,20240805,1.06,Y,016740,2500,812 억,,766994,N,N,1545,N,00,N +20250423,140321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3145,5,2,0.16,32169365,10275,114.17,3175,3175,3110,4080,2200,3140,3130.84,2.45,0,-6074,3200,3170,3150,3120,3100,3160,3110,812,940,2500,2260,5,1,31304984,985,6.30,0.41,12,0.03,499.00,7583.00,4050,20240514,-22.35,2680,20240805,17.35,3310,-4.98,20250305,2750,14.36,20250203,4050,-22.35,20240514,2680,17.35,20240805,1.06,Y,016740,2500,812 억,,766994,N,N,1545,N,00,N +20250423,130319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,-15,5,-0.48,21721690,6949,77.21,3175,3175,3110,4080,2200,3140,3125.87,2.45,0,-4115,3200,3170,3150,3120,3100,3160,3110,812,940,2500,2260,5,1,31304984,978,6.26,0.41,12,0.02,499.00,7583.00,4050,20240514,-22.84,2680,20240805,16.60,3310,-5.59,20250305,2750,13.64,20250203,4050,-22.84,20240514,2680,16.60,20240805,1.06,Y,016740,2500,812 억,,766994,N,N,1545,N,00,N +20250423,120320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3120,-20,5,-0.64,17797465,5689,63.21,3175,3175,3110,4080,2200,3140,3128.40,2.45,0,-3099,3200,3170,3150,3120,3100,3160,3110,812,940,2500,2260,5,1,31304984,977,6.25,0.41,12,0.02,499.00,7583.00,4050,20240514,-22.96,2680,20240805,16.42,3310,-5.74,20250305,2750,13.45,20250203,4050,-22.96,20240514,2680,16.42,20240805,1.06,Y,016740,2500,812 억,,766994,N,N,1545,N,00,N +20250423,110321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-10,5,-0.32,9181465,2924,32.49,3175,3175,3125,4080,2200,3140,3140.04,2.45,0,-1543,3200,3170,3150,3120,3100,3160,3110,812,940,2500,2260,5,1,31304984,980,6.27,0.41,12,0.01,499.00,7583.00,4050,20240514,-22.72,2680,20240805,16.79,3310,-5.44,20250305,2750,13.82,20250203,4050,-22.72,20240514,2680,16.79,20240805,1.06,Y,016740,2500,812 억,,766994,N,N,1545,N,00,N +20250423,100321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,10,2,0.32,6150830,1955,21.72,3175,3175,3140,4080,2200,3140,3146.20,2.45,0,-1075,3200,3170,3150,3120,3100,3160,3110,812,940,2500,2260,5,1,31304984,986,6.31,0.42,12,0.01,499.00,7583.00,4050,20240514,-22.22,2680,20240805,17.54,3310,-4.83,20250305,2750,14.55,20250203,4050,-22.22,20240514,2680,17.54,20240805,1.06,Y,016740,2500,812 억,,766994,N,N,1545,N,00,N +20250423,090323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3170,30,2,0.96,2652990,844,9.38,3175,3175,3140,4080,2200,3140,3143.35,2.45,0,-154,3200,3170,3150,3120,3100,3160,3110,812,940,2500,2260,5,1,31304984,992,6.35,0.42,12,0.00,499.00,7583.00,4050,20240514,-21.73,2680,20240805,18.28,3310,-4.23,20250305,2750,15.27,20250203,4050,-21.73,20240514,2680,18.28,20240805,1.06,Y,016740,2500,812 억,,766994,N,N,1545,N,00,N 20250422,160314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,0,3,0.00,28336840,9000,70.40,3145,3180,3130,4080,2200,3140,3148.54,2.46,0,-1695,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,983,6.29,0.41,12,0.03,499.00,7583.00,4050,20240514,-22.47,2680,20240805,17.16,3310,-5.14,20250305,2750,14.18,20250203,4050,-22.47,20240514,2680,17.16,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,1545,N,00,N 20250422,150319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,10,2,0.32,27658315,8784,68.71,3145,3180,3130,4080,2200,3140,3148.72,2.46,0,-1676,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,986,6.31,0.42,12,0.03,499.00,7583.00,4050,20240514,-22.22,2680,20240805,17.54,3310,-4.83,20250305,2750,14.55,20250203,4050,-22.22,20240514,2680,17.54,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N 20250422,140319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3150,10,2,0.32,26322075,8360,65.39,3145,3180,3130,4080,2200,3140,3148.57,2.46,0,-1456,3213,3176,3158,3121,3103,3167,3112,812,940,2500,2260,5,1,31304984,986,6.31,0.42,12,0.03,499.00,7583.00,4050,20240514,-22.22,2680,20240805,17.54,3310,-4.83,20250305,2750,14.55,20250203,4050,-22.22,20240514,2680,17.54,20240805,1.05,Y,016740,2500,812 억,,768953,N,N,121,N,00,N diff --git a/016790/price/prices-20250401.csv b/016790/price/prices-20250401.csv index f584d482533a..2301494f5d99 100644 --- a/016790/price/prices-20250401.csv +++ b/016790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160315,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240412,0.00,994,20240412,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240423,994,0.00,20240423,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250423,150321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240412,0.00,994,20240412,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240423,994,0.00,20240423,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250423,140321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240412,0.00,994,20240412,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240423,994,0.00,20240423,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250423,130319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240412,0.00,994,20240412,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240423,994,0.00,20240423,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250423,120321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240412,0.00,994,20240412,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240423,994,0.00,20240423,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250423,110321,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240412,0.00,994,20240412,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240423,994,0.00,20240423,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250423,100322,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240412,0.00,994,20240412,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240423,994,0.00,20240423,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N +20250423,090324,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240412,0.00,994,20240412,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240423,994,0.00,20240423,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N 20250422,160314,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N 20250422,150319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N 20250422,140319,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.37,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240411,0.00,994,20240411,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240422,994,0.00,20240422,0.00,Y,016790,100,188 억,,4470552,N,N,0,N,00,N diff --git a/016800/price/prices-20250401.csv b/016800/price/prices-20250401.csv index adeff6b65f05..6ed63338eb2b 100644 --- a/016800/price/prices-20250401.csv +++ b/016800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42950,-200,5,-0.46,10444700,243,60.60,43150,43150,42900,56000,30250,43150,42982.30,19.93,0,-68,43683,43416,42883,42616,42083,43550,42750,143,12850,1000,30200,50,1,11500000,4939,10.35,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.95,34000,20240418,26.32,44850,-4.24,20250305,40250,6.71,20250203,58000,-25.95,20241025,35400,21.33,20240423,0.00,Y,016800,1000,143 억,,2291700,N,N,23,N,00,N +20250423,150321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43100,-50,5,-0.12,9327650,217,54.11,43150,43150,42900,56000,30250,43150,42984.56,19.93,0,-68,43683,43416,42883,42616,42083,43550,42750,143,12850,1000,30200,50,1,11500000,4957,10.39,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.69,34000,20240418,26.76,44850,-3.90,20250305,40250,7.08,20250203,58000,-25.69,20241025,35400,21.75,20240423,0.00,Y,016800,1000,143 억,,2291700,N,N,6,N,00,N +20250423,140321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42900,-250,5,-0.58,6966000,162,40.40,43150,43150,42900,56000,30250,43150,43000.00,19.93,0,-80,43683,43416,42883,42616,42083,43550,42750,143,12850,1000,30200,50,1,11500000,4934,10.34,0.77,12,0.00,4150.00,56030.00,58000,20241025,-26.03,34000,20240418,26.18,44850,-4.35,20250305,40250,6.58,20250203,58000,-26.03,20241025,35400,21.19,20240423,0.00,Y,016800,1000,143 억,,2291700,N,N,6,N,00,N +20250423,130320,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43050,-100,5,-0.23,4131150,96,23.94,43150,43150,42900,56000,30250,43150,43032.81,19.93,0,-47,43683,43416,42883,42616,42083,43550,42750,143,12850,1000,30200,50,1,11500000,4951,10.37,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.78,34000,20240418,26.62,44850,-4.01,20250305,40250,6.96,20250203,58000,-25.78,20241025,35400,21.61,20240423,0.00,Y,016800,1000,143 억,,2291700,N,N,6,N,00,N +20250423,120321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42900,-250,5,-0.58,1895100,44,10.97,43150,43150,42900,56000,30250,43150,43070.45,19.93,0,4,43683,43416,42883,42616,42083,43550,42750,143,12850,1000,30200,50,1,11500000,4934,10.34,0.77,12,0.00,4150.00,56030.00,58000,20241025,-26.03,34000,20240418,26.18,44850,-4.35,20250305,40250,6.58,20250203,58000,-26.03,20241025,35400,21.19,20240423,0.00,Y,016800,1000,143 억,,2291700,N,N,6,N,00,N +20250423,110321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43050,-100,5,-0.23,1852200,43,10.72,43150,43150,42900,56000,30250,43150,43074.42,19.93,0,4,43683,43416,42883,42616,42083,43550,42750,143,12850,1000,30200,50,1,11500000,4951,10.37,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.78,34000,20240418,26.62,44850,-4.01,20250305,40250,6.96,20250203,58000,-25.78,20241025,35400,21.61,20240423,0.00,Y,016800,1000,143 억,,2291700,N,N,6,N,00,N +20250423,100322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42950,-200,5,-0.46,1594300,37,9.23,43150,43150,42900,56000,30250,43150,43089.19,19.93,0,6,43683,43416,42883,42616,42083,43550,42750,143,12850,1000,30200,50,1,11500000,4939,10.35,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.95,34000,20240418,26.32,44850,-4.24,20250305,40250,6.71,20250203,58000,-25.95,20241025,35400,21.33,20240423,0.00,Y,016800,1000,143 억,,2291700,N,N,6,N,00,N +20250423,090324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,0,3,0.00,129450,3,0.75,43150,43150,43150,56000,30250,43150,43150.00,19.93,0,0,43683,43416,42883,42616,42083,43550,42750,143,12850,1000,30200,50,1,11500000,4962,10.40,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.60,34000,20240418,26.91,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,35400,21.89,20240423,0.00,Y,016800,1000,143 억,,2291700,N,N,6,N,00,N 20250422,160314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,300,2,0.70,17237850,401,167.08,42350,43150,42350,55700,30000,42850,42987.16,19.93,0,147,43650,43250,42850,42450,42050,43450,42650,143,12850,1000,29990,50,1,11500000,4962,10.40,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.60,34000,20240418,26.91,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,34450,25.25,20240422,0.00,Y,016800,1000,143 억,,2291731,N,N,6,N,00,N 20250422,150319,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43000,150,2,0.35,8024150,187,77.92,42350,43000,42350,55700,30000,42850,42909.89,19.93,0,29,43650,43250,42850,42450,42050,43450,42650,143,12850,1000,29990,50,1,11500000,4945,10.36,0.77,12,0.00,4150.00,56030.00,58000,20241025,-25.86,34000,20240418,26.47,44850,-4.12,20250305,40250,6.83,20250203,58000,-25.86,20241025,34450,24.82,20240422,0.00,Y,016800,1000,143 억,,2291731,N,N,3,N,00,N 20250422,140320,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42900,50,2,0.12,5186950,121,50.42,42350,43000,42350,55700,30000,42850,42867.36,19.93,0,28,43650,43250,42850,42450,42050,43450,42650,143,12850,1000,29990,50,1,11500000,4934,10.34,0.77,12,0.00,4150.00,56030.00,58000,20241025,-26.03,34000,20240418,26.18,44850,-4.35,20250305,40250,6.58,20250203,58000,-26.03,20241025,34450,24.53,20240422,0.00,Y,016800,1000,143 억,,2291731,N,N,3,N,00,N diff --git a/016880/price/prices-20250401.csv b/016880/price/prices-20250401.csv index 76544620c2af..0b4f63ef118f 100644 --- a/016880/price/prices-20250401.csv +++ b/016880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1083,6,2,0.56,289381879,269032,40.05,1077,1086,1035,1400,754,1077,1075.64,3.26,0,24857,1159,1118,1059,1018,959,1088,988,422,323,500,680,1,1,79927080,866,28.50,1.14,12,0.34,38.00,951.00,1627,20240522,-33.44,780,20241210,38.85,1101,-1.63,20250421,800,35.38,20250331,1627,-33.44,20240522,780,38.85,20241210,1.06,Y,016880,500,422 억,,2608459,N,N,19748,N,00,N +20250423,150321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1080,3,2,0.28,258419308,240320,35.77,1077,1086,1035,1400,754,1077,1075.31,3.26,0,26992,1159,1118,1059,1018,959,1088,988,422,323,500,680,1,1,79927080,863,28.42,1.14,12,0.30,38.00,951.00,1627,20240522,-33.62,780,20241210,38.46,1101,-1.91,20250421,800,35.00,20250331,1627,-33.62,20240522,780,38.46,20241210,1.06,Y,016880,500,422 억,,2608459,N,N,50121,N,00,N +20250423,140322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1080,3,2,0.28,240358544,223605,33.29,1077,1086,1035,1400,754,1077,1074.92,3.26,0,23952,1159,1118,1059,1018,959,1088,988,422,323,500,680,1,1,79927080,863,28.42,1.14,12,0.28,38.00,951.00,1627,20240522,-33.62,780,20241210,38.46,1101,-1.91,20250421,800,35.00,20250331,1627,-33.62,20240522,780,38.46,20241210,1.06,Y,016880,500,422 억,,2608459,N,N,50121,N,00,N +20250423,130320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1079,2,2,0.19,206925009,192624,28.67,1077,1086,1035,1400,754,1077,1074.24,3.26,0,25817,1159,1118,1059,1018,959,1088,988,422,323,500,680,1,1,79927080,862,28.39,1.13,12,0.24,38.00,951.00,1627,20240522,-33.68,780,20241210,38.33,1101,-2.00,20250421,800,34.88,20250331,1627,-33.68,20240522,780,38.33,20241210,1.06,Y,016880,500,422 억,,2608459,N,N,50121,N,00,N +20250423,120321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1079,2,2,0.19,190777669,177650,26.44,1077,1086,1035,1400,754,1077,1073.90,3.26,0,30998,1159,1118,1059,1018,959,1088,988,422,323,500,680,1,1,79927080,862,28.39,1.13,12,0.22,38.00,951.00,1627,20240522,-33.68,780,20241210,38.33,1101,-2.00,20250421,800,34.88,20250331,1627,-33.68,20240522,780,38.33,20241210,1.06,Y,016880,500,422 억,,2608459,N,N,50121,N,00,N +20250423,110321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1081,4,2,0.37,136611265,127431,18.97,1077,1086,1035,1400,754,1077,1072.04,3.26,0,20724,1159,1118,1059,1018,959,1088,988,422,323,500,680,1,1,79927080,864,28.45,1.14,12,0.16,38.00,951.00,1627,20240522,-33.56,780,20241210,38.59,1101,-1.82,20250421,800,35.12,20250331,1627,-33.56,20240522,780,38.59,20241210,1.06,Y,016880,500,422 억,,2608459,N,N,50121,N,00,N +20250423,100322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1084,7,2,0.65,99201376,92889,13.83,1077,1084,1035,1400,754,1077,1067.96,3.26,0,17775,1159,1118,1059,1018,959,1088,988,422,323,500,680,1,1,79927080,866,28.53,1.14,12,0.12,38.00,951.00,1627,20240522,-33.37,780,20241210,38.97,1101,-1.54,20250421,800,35.50,20250331,1627,-33.37,20240522,780,38.97,20241210,1.06,Y,016880,500,422 억,,2608459,N,N,50121,N,00,N +20250423,090324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1063,-14,5,-1.30,9621379,8924,1.33,1077,1083,1063,1400,754,1077,1078.15,3.26,0,-2822,1159,1118,1059,1018,959,1088,988,422,323,500,680,1,1,79927080,850,27.97,1.12,12,0.01,38.00,951.00,1627,20240522,-34.67,780,20241210,36.28,1101,-3.45,20250421,800,32.88,20250331,1627,-34.67,20240522,780,36.28,20241210,1.06,Y,016880,500,422 억,,2608459,N,N,50121,N,00,N 20250422,160315,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1077,-20,5,-1.82,711285982,671723,123.18,1095,1100,1000,1426,768,1097,1058.90,3.31,0,-34706,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,861,28.34,1.13,12,0.84,38.00,951.00,1627,20240522,-33.80,780,20241210,38.08,1101,-2.18,20250421,800,34.62,20250331,1627,-33.80,20240522,780,38.08,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,50121,N,00,N 20250422,150320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1064,-33,5,-3.01,634970620,599675,109.97,1095,1100,1000,1426,768,1097,1058.86,3.31,0,-37149,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,850,28.00,1.12,12,0.75,38.00,951.00,1627,20240522,-34.60,780,20241210,36.41,1101,-3.36,20250421,800,33.00,20250331,1627,-34.60,20240522,780,36.41,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N 20250422,140320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1063,-34,5,-3.10,563563467,532764,97.70,1095,1100,1000,1426,768,1097,1057.81,3.31,0,-10869,1131,1113,1083,1065,1035,1123,1075,422,329,500,700,1,1,79927080,850,27.97,1.12,12,0.67,38.00,951.00,1627,20240522,-34.67,780,20241210,36.28,1101,-3.45,20250421,800,32.88,20250331,1627,-34.67,20240522,780,36.28,20241210,1.09,Y,016880,500,422 억,,2643165,N,N,1255,N,00,N diff --git a/016920/price/prices-20250401.csv b/016920/price/prices-20250401.csv index 38121bac4ef7..93d0dff94a7b 100644 --- a/016920/price/prices-20250401.csv +++ b/016920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1919,-61,5,-3.08,851250524,441293,70.57,1980,1980,1915,2570,1386,1980,1929.03,1.88,0,-26435,2130,2054,1999,1923,1868,2027,1896,132,590,500,1220,1,1,26493538,508,39.16,0.70,12,1.67,49.00,2740.00,3380,20241211,-43.22,1081,20241125,77.52,2840,-32.43,20250409,1700,12.88,20250207,3380,-43.22,20241211,1081,77.52,20241125,0.34,Y,016920,500,132 억,,497104,N,N,19602,N,00,N +20250423,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1922,-58,5,-2.93,808136397,418840,66.98,1980,1980,1915,2570,1386,1980,1929.46,1.88,0,-27132,2130,2054,1999,1923,1868,2027,1896,132,590,500,1220,1,1,26493538,509,39.22,0.70,12,1.58,49.00,2740.00,3380,20241211,-43.14,1081,20241125,77.80,2840,-32.32,20250409,1700,13.06,20250207,3380,-43.14,20241211,1081,77.80,20241125,0.34,Y,016920,500,132 억,,497104,N,N,29896,N,00,N +20250423,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1928,-52,5,-2.63,664970925,344312,55.06,1980,1980,1915,2570,1386,1980,1931.30,1.88,0,-14638,2130,2054,1999,1923,1868,2027,1896,132,590,500,1220,1,1,26493538,511,39.35,0.70,12,1.30,49.00,2740.00,3380,20241211,-42.96,1081,20241125,78.35,2840,-32.11,20250409,1700,13.41,20250207,3380,-42.96,20241211,1081,78.35,20241125,0.34,Y,016920,500,132 억,,497104,N,N,29896,N,00,N +20250423,130320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1926,-54,5,-2.73,623920352,323030,51.66,1980,1980,1915,2570,1386,1980,1931.46,1.88,0,-13007,2130,2054,1999,1923,1868,2027,1896,132,590,500,1220,1,1,26493538,510,39.31,0.70,12,1.22,49.00,2740.00,3380,20241211,-43.02,1081,20241125,78.17,2840,-32.18,20250409,1700,13.29,20250207,3380,-43.02,20241211,1081,78.17,20241125,0.34,Y,016920,500,132 억,,497104,N,N,29896,N,00,N +20250423,120321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1927,-53,5,-2.68,550674682,285032,45.58,1980,1980,1915,2570,1386,1980,1931.97,1.88,0,-12156,2130,2054,1999,1923,1868,2027,1896,132,590,500,1220,1,1,26493538,511,39.33,0.70,12,1.08,49.00,2740.00,3380,20241211,-42.99,1081,20241125,78.26,2840,-32.15,20250409,1700,13.35,20250207,3380,-42.99,20241211,1081,78.26,20241125,0.34,Y,016920,500,132 억,,497104,N,N,29896,N,00,N +20250423,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1932,-48,5,-2.42,472120225,244326,39.07,1980,1980,1915,2570,1386,1980,1932.34,1.88,0,-4391,2130,2054,1999,1923,1868,2027,1896,132,590,500,1220,1,1,26493538,512,39.43,0.71,12,0.92,49.00,2740.00,3380,20241211,-42.84,1081,20241125,78.72,2840,-31.97,20250409,1700,13.65,20250207,3380,-42.84,20241211,1081,78.72,20241125,0.34,Y,016920,500,132 억,,497104,N,N,29896,N,00,N +20250423,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1920,-60,5,-3.03,376378691,194501,31.10,1980,1980,1915,2570,1386,1980,1935.10,1.88,0,-8361,2130,2054,1999,1923,1868,2027,1896,132,590,500,1220,1,1,26493538,509,39.18,0.70,12,0.73,49.00,2740.00,3380,20241211,-43.20,1081,20241125,77.61,2840,-32.39,20250409,1700,12.94,20250207,3380,-43.20,20241211,1081,77.61,20241125,0.34,Y,016920,500,132 억,,497104,N,N,29896,N,00,N +20250423,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1942,-38,5,-1.92,42293109,21586,3.45,1980,1980,1941,2570,1386,1980,1959.28,1.88,0,-12696,2130,2054,1999,1923,1868,2027,1896,132,590,500,1220,1,1,26493538,515,39.63,0.71,12,0.08,49.00,2740.00,3380,20241211,-42.54,1081,20241125,79.65,2840,-31.62,20250409,1700,14.24,20250207,3380,-42.54,20241211,1081,79.65,20241125,0.34,Y,016920,500,132 억,,497104,N,N,29896,N,00,N 20250422,160315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,-95,5,-4.58,1240445323,621919,152.79,2070,2075,1944,2695,1455,2075,1994.56,2.18,0,-81598,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,1,1,26493538,525,40.41,0.72,12,2.35,49.00,2740.00,3380,20241211,-41.42,1081,20241125,83.16,2840,-30.28,20250409,1700,16.47,20250207,3380,-41.42,20241211,1081,83.16,20241125,0.32,Y,016920,500,132 억,,578618,N,N,29896,N,00,N 20250422,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1963,-112,5,-5.40,1193752957,598279,146.98,2070,2075,1944,2695,1455,2075,1995.31,2.18,0,-76111,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,1,1,26493538,520,40.06,0.72,12,2.26,49.00,2740.00,3380,20241211,-41.92,1081,20241125,81.59,2840,-30.88,20250409,1700,15.47,20250207,3380,-41.92,20241211,1081,81.59,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N 20250422,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1952,-123,5,-5.93,1056238994,527973,129.71,2070,2075,1944,2695,1455,2075,2000.55,2.18,0,-54057,2295,2185,2125,2015,1955,2155,1985,132,620,500,1280,1,1,26493538,517,39.84,0.71,12,1.99,49.00,2740.00,3380,20241211,-42.25,1081,20241125,80.57,2840,-31.27,20250409,1700,14.82,20250207,3380,-42.25,20241211,1081,80.57,20241125,0.32,Y,016920,500,132 억,,578618,N,N,3354,N,00,N diff --git a/017000/price/prices-20250401.csv b/017000/price/prices-20250401.csv index aed955187adc..60420b352698 100644 --- a/017000/price/prices-20250401.csv +++ b/017000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3415,485,2,16.55,11040423359,3247725,3243.54,2940,3720,2870,3805,2055,2930,3399.42,3.04,0,67737,3093,3011,2888,2806,2683,3052,2847,610,875,5000,1990,5,1,11668027,398,7.20,0.37,12,27.83,474.00,9345.00,4280,20240820,-20.21,2170,20240705,57.37,3720,-8.20,20250423,2525,35.25,20250407,4280,-20.21,20240820,2170,57.37,20240705,0.02,Y,017000,5000,609 억,,354393,N,N,5217,N,00,N +20250423,150322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3440,510,2,17.41,10641229154,3130754,3126.72,2940,3720,2870,3805,2055,2930,3398.93,3.04,0,49579,3093,3011,2888,2806,2683,3052,2847,610,875,5000,1990,5,1,11668027,401,7.26,0.37,12,26.83,474.00,9345.00,4280,20240820,-19.63,2170,20240705,58.53,3720,-7.53,20250423,2525,36.24,20250407,4280,-19.63,20240820,2170,58.53,20240705,0.02,Y,017000,5000,609 억,,354393,N,N,5679,N,00,N +20250423,140322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3425,495,2,16.89,9144300015,2695628,2692.16,2940,3720,2870,3805,2055,2930,3392.27,3.04,0,6785,3093,3011,2888,2806,2683,3052,2847,610,875,5000,1990,5,1,11668027,400,7.23,0.37,12,23.10,474.00,9345.00,4280,20240820,-19.98,2170,20240705,57.83,3720,-7.93,20250423,2525,35.64,20250407,4280,-19.98,20240820,2170,57.83,20240705,0.02,Y,017000,5000,609 억,,354393,N,N,5679,N,00,N +20250423,130321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3370,440,2,15.02,7477722359,2204206,2201.37,2940,3720,2870,3805,2055,2930,3392.48,3.04,0,-63287,3093,3011,2888,2806,2683,3052,2847,610,875,5000,1990,5,1,11668027,393,7.11,0.36,12,18.89,474.00,9345.00,4280,20240820,-21.26,2170,20240705,55.30,3720,-9.41,20250423,2525,33.47,20250407,4280,-21.26,20240820,2170,55.30,20240705,0.02,Y,017000,5000,609 억,,354393,N,N,5679,N,00,N +20250423,120322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3090,160,2,5.46,588200929,194551,194.30,2940,3150,2870,3805,2055,2930,3023.38,3.04,0,17576,3093,3011,2888,2806,2683,3052,2847,610,875,5000,1990,5,1,11668027,361,6.52,0.33,12,1.67,474.00,9345.00,4280,20240820,-27.80,2170,20240705,42.40,3475,-11.08,20250225,2525,22.38,20250407,4280,-27.80,20240820,2170,42.40,20240705,0.02,Y,017000,5000,609 억,,354393,N,N,5679,N,00,N +20250423,110322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,50,2,1.71,226775232,77333,77.23,2940,3030,2870,3805,2055,2930,2932.45,3.04,0,4152,3093,3011,2888,2806,2683,3052,2847,610,875,5000,1990,5,1,11668027,348,6.29,0.32,12,0.66,474.00,9345.00,4280,20240820,-30.37,2170,20240705,37.33,3475,-14.24,20250225,2525,18.02,20250407,4280,-30.37,20240820,2170,37.33,20240705,0.02,Y,017000,5000,609 억,,354393,N,N,5679,N,00,N +20250423,100323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2930,0,3,0.00,121948990,41814,41.76,2940,3030,2870,3805,2055,2930,2916.46,3.04,0,1370,3093,3011,2888,2806,2683,3052,2847,610,875,5000,1990,5,1,11668027,342,6.18,0.31,12,0.36,474.00,9345.00,4280,20240820,-31.54,2170,20240705,35.02,3475,-15.68,20250225,2525,16.04,20250407,4280,-31.54,20240820,2170,35.02,20240705,0.02,Y,017000,5000,609 억,,354393,N,N,5679,N,00,N +20250423,090325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2965,35,2,1.19,10354420,3473,3.47,2940,3030,2940,3805,2055,2930,2981.41,3.04,0,498,3093,3011,2888,2806,2683,3052,2847,610,875,5000,1990,5,1,11668027,346,6.26,0.32,12,0.03,474.00,9345.00,4280,20240820,-30.72,2170,20240705,36.64,3475,-14.68,20250225,2525,17.43,20250407,4280,-30.72,20240820,2170,36.64,20240705,0.02,Y,017000,5000,609 억,,354393,N,N,5679,N,00,N 20250422,160315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2930,120,2,4.27,285200529,99502,213.68,2800,2970,2765,3650,1970,2810,2866.26,3.01,0,3037,2896,2852,2806,2762,2716,2830,2740,610,840,5000,1910,5,1,11668027,342,6.18,0.31,12,0.85,474.00,9345.00,4280,20240820,-31.54,2170,20240705,35.02,3475,-15.68,20250225,2525,16.04,20250407,4280,-31.54,20240820,2170,35.02,20240705,0.02,Y,017000,5000,609 억,,351362,N,N,5679,N,00,N 20250422,150320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2915,105,2,3.74,266271834,92995,199.71,2800,2970,2765,3650,1970,2810,2863.29,3.01,0,-1041,2896,2852,2806,2762,2716,2830,2740,610,840,5000,1910,5,1,11668027,340,6.15,0.31,12,0.80,474.00,9345.00,4280,20240820,-31.89,2170,20240705,34.33,3475,-16.12,20250225,2525,15.45,20250407,4280,-31.89,20240820,2170,34.33,20240705,0.02,Y,017000,5000,609 억,,351362,N,N,530,N,00,N 20250422,140320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2840,30,2,1.07,120449139,42851,92.02,2800,2865,2765,3650,1970,2810,2810.88,3.01,0,-2849,2896,2852,2806,2762,2716,2830,2740,610,840,5000,1910,5,1,11668027,331,5.99,0.30,12,0.37,474.00,9345.00,4280,20240820,-33.64,2170,20240705,30.88,3475,-18.27,20250225,2525,12.48,20250407,4280,-33.64,20240820,2170,30.88,20240705,0.02,Y,017000,5000,609 억,,351362,N,N,530,N,00,N diff --git a/017040/price/prices-20250401.csv b/017040/price/prices-20250401.csv index 641c843c27ba..39a59887f0d3 100644 --- a/017040/price/prices-20250401.csv +++ b/017040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1486,66,2,4.65,1158656420,787165,488.76,1430,1495,1430,1846,994,1420,1471.93,4.21,0,-63955,1434,1426,1418,1410,1402,1431,1415,217,426,500,930,1,1,43337615,644,-1.49,0.87,12,1.82,-997.00,1704.00,3320,20240508,-55.24,1223,20250409,21.50,1740,-14.60,20250113,1223,21.50,20250409,3320,-55.24,20240508,1223,21.50,20250409,2.39,Y,017040,500,216 억,,1823173,N,N,8415,N,00,N +20250423,150322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1482,62,2,4.37,1110139748,754403,468.41,1430,1495,1430,1846,994,1420,1471.55,4.21,0,-79451,1434,1426,1418,1410,1402,1431,1415,217,426,500,930,1,1,43337615,642,-1.49,0.87,12,1.74,-997.00,1704.00,3320,20240508,-55.36,1223,20250409,21.18,1740,-14.83,20250113,1223,21.18,20250409,3320,-55.36,20240508,1223,21.18,20250409,2.39,Y,017040,500,216 억,,1823173,N,N,1442,N,00,N +20250423,140322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1466,46,2,3.24,1006492829,684182,424.81,1430,1495,1430,1846,994,1420,1471.09,4.21,0,-99404,1434,1426,1418,1410,1402,1431,1415,217,426,500,930,1,1,43337615,635,-1.47,0.86,12,1.58,-997.00,1704.00,3320,20240508,-55.84,1223,20250409,19.87,1740,-15.75,20250113,1223,19.87,20250409,3320,-55.84,20240508,1223,19.87,20250409,2.39,Y,017040,500,216 억,,1823173,N,N,1442,N,00,N +20250423,130321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1473,53,2,3.73,909682904,618233,383.86,1430,1495,1430,1846,994,1420,1471.42,4.21,0,-67357,1434,1426,1418,1410,1402,1431,1415,217,426,500,930,1,1,43337615,638,-1.48,0.86,12,1.43,-997.00,1704.00,3320,20240508,-55.63,1223,20250409,20.44,1740,-15.34,20250113,1223,20.44,20250409,3320,-55.63,20240508,1223,20.44,20250409,2.39,Y,017040,500,216 억,,1823173,N,N,1442,N,00,N +20250423,120322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1460,40,2,2.82,778234129,528848,328.36,1430,1495,1430,1846,994,1420,1471.56,4.21,0,-51048,1434,1426,1418,1410,1402,1431,1415,217,426,500,930,1,1,43337615,633,-1.46,0.86,12,1.22,-997.00,1704.00,3320,20240508,-56.02,1223,20250409,19.38,1740,-16.09,20250113,1223,19.38,20250409,3320,-56.02,20240508,1223,19.38,20250409,2.39,Y,017040,500,216 억,,1823173,N,N,1442,N,00,N +20250423,110322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1459,39,2,2.75,698325599,474219,294.45,1430,1495,1430,1846,994,1420,1472.58,4.21,0,-8971,1434,1426,1418,1410,1402,1431,1415,217,426,500,930,1,1,43337615,632,-1.46,0.86,12,1.09,-997.00,1704.00,3320,20240508,-56.05,1223,20250409,19.30,1740,-16.15,20250113,1223,19.30,20250409,3320,-56.05,20240508,1223,19.30,20250409,2.39,Y,017040,500,216 억,,1823173,N,N,1442,N,00,N +20250423,100323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1470,50,2,3.52,585295846,396820,246.39,1430,1495,1430,1846,994,1420,1474.97,4.21,0,-18351,1434,1426,1418,1410,1402,1431,1415,217,426,500,930,1,1,43337615,637,-1.47,0.86,12,0.92,-997.00,1704.00,3320,20240508,-55.72,1223,20250409,20.20,1740,-15.52,20250113,1223,20.20,20250409,3320,-55.72,20240508,1223,20.20,20250409,2.39,Y,017040,500,216 억,,1823173,N,N,1442,N,00,N +20250423,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1457,37,2,2.61,47214665,32670,20.28,1430,1457,1430,1846,994,1420,1445.20,4.21,0,18816,1434,1426,1418,1410,1402,1431,1415,217,426,500,930,1,1,43337615,631,-1.46,0.86,12,0.08,-997.00,1704.00,3320,20240508,-56.11,1223,20250409,19.13,1740,-16.26,20250113,1223,19.13,20250409,3320,-56.11,20240508,1223,19.13,20250409,2.39,Y,017040,500,216 억,,1823173,N,N,1442,N,00,N 20250422,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1420,1,2,0.07,227900626,160799,137.04,1416,1426,1410,1844,994,1419,1417.30,4.14,0,29208,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,615,-1.42,0.83,12,0.37,-997.00,1704.00,3320,20240508,-57.23,1223,20250409,16.11,1740,-18.39,20250113,1223,16.11,20250409,3320,-57.23,20240508,1223,16.11,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1442,N,00,N 20250422,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1412,-7,5,-0.49,217675163,153606,130.91,1416,1426,1410,1844,994,1419,1417.10,4.14,0,30715,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,612,-1.42,0.83,12,0.35,-997.00,1704.00,3320,20240508,-57.47,1223,20250409,15.45,1740,-18.85,20250113,1223,15.45,20250409,3320,-57.47,20240508,1223,15.45,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N 20250422,140321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1422,3,2,0.21,204862872,144561,123.20,1416,1426,1410,1844,994,1419,1417.14,4.14,0,33645,1444,1431,1411,1398,1378,1438,1405,217,425,500,930,1,1,43337615,616,-1.43,0.83,12,0.33,-997.00,1704.00,3320,20240508,-57.17,1223,20250409,16.27,1740,-18.28,20250113,1223,16.27,20250409,3320,-57.17,20240508,1223,16.27,20250409,2.36,Y,017040,500,216 억,,1792431,N,N,1438,N,00,N diff --git a/017180/price/prices-20250401.csv b/017180/price/prices-20250401.csv index 6bbf0350af09..0eda9cfe4767 100644 --- a/017180/price/prices-20250401.csv +++ b/017180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160317,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1670,53,2,3.28,157992598,95800,355.06,1620,1675,1617,2100,1132,1617,1649.19,2.39,0,6064,1640,1628,1609,1597,1578,1634,1603,170,483,500,1030,1,1,33953454,567,-18.76,0.58,12,0.28,-89.00,2896.00,2970,20240731,-43.77,1412,20250409,18.27,1932,-13.56,20250108,1412,18.27,20250409,2970,-43.77,20240731,1412,18.27,20250409,0.59,Y,017180,500,169 억,,811763,N,N,39,N,00,N +20250423,150322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1664,47,2,2.91,150990553,91607,339.52,1620,1675,1617,2100,1132,1617,1648.24,2.39,0,6040,1640,1628,1609,1597,1578,1634,1603,170,483,500,1030,1,1,33953454,565,-18.70,0.57,12,0.27,-89.00,2896.00,2970,20240731,-43.97,1412,20250409,17.85,1932,-13.87,20250108,1412,17.85,20250409,2970,-43.97,20240731,1412,17.85,20250409,0.59,Y,017180,500,169 억,,811763,N,N,15,N,00,N +20250423,140323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1660,43,2,2.66,129591955,78739,291.83,1620,1675,1617,2100,1132,1617,1645.84,2.39,0,5345,1640,1628,1609,1597,1578,1634,1603,170,483,500,1030,1,1,33953454,564,-18.65,0.57,12,0.23,-89.00,2896.00,2970,20240731,-44.11,1412,20250409,17.56,1932,-14.08,20250108,1412,17.56,20250409,2970,-44.11,20240731,1412,17.56,20250409,0.59,Y,017180,500,169 억,,811763,N,N,15,N,00,N +20250423,130321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1662,45,2,2.78,110500613,67205,249.08,1620,1675,1617,2100,1132,1617,1644.23,2.39,0,5262,1640,1628,1609,1597,1578,1634,1603,170,483,500,1030,1,1,33953454,564,-18.67,0.57,12,0.20,-89.00,2896.00,2970,20240731,-44.04,1412,20250409,17.71,1932,-13.98,20250108,1412,17.71,20250409,2970,-44.04,20240731,1412,17.71,20250409,0.59,Y,017180,500,169 억,,811763,N,N,15,N,00,N +20250423,120322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1640,23,2,1.42,79522736,48416,179.44,1620,1675,1617,2100,1132,1617,1642.49,2.39,0,3765,1640,1628,1609,1597,1578,1634,1603,170,483,500,1030,1,1,33953454,557,-18.43,0.57,12,0.14,-89.00,2896.00,2970,20240731,-44.78,1412,20250409,16.15,1932,-15.11,20250108,1412,16.15,20250409,2970,-44.78,20240731,1412,16.15,20250409,0.59,Y,017180,500,169 억,,811763,N,N,15,N,00,N +20250423,110322,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1639,22,2,1.36,35244538,21578,79.97,1620,1641,1617,2100,1132,1617,1633.36,2.39,0,1770,1640,1628,1609,1597,1578,1634,1603,170,483,500,1030,1,1,33953454,556,-18.42,0.57,12,0.06,-89.00,2896.00,2970,20240731,-44.81,1412,20250409,16.08,1932,-15.17,20250108,1412,16.08,20250409,2970,-44.81,20240731,1412,16.08,20250409,0.59,Y,017180,500,169 억,,811763,N,N,15,N,00,N +20250423,100323,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1638,21,2,1.30,23198710,14228,52.73,1620,1639,1617,2100,1132,1617,1630.50,2.39,0,848,1640,1628,1609,1597,1578,1634,1603,170,483,500,1030,1,1,33953454,556,-18.40,0.57,12,0.04,-89.00,2896.00,2970,20240731,-44.85,1412,20250409,16.01,1932,-15.22,20250108,1412,16.01,20250409,2970,-44.85,20240731,1412,16.01,20250409,0.59,Y,017180,500,169 억,,811763,N,N,15,N,00,N +20250423,090325,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1626,9,2,0.56,1515465,933,3.46,1620,1627,1617,2100,1132,1617,1624.29,2.39,0,-250,1640,1628,1609,1597,1578,1634,1603,170,483,500,1030,1,1,33953454,552,-18.27,0.56,12,0.00,-89.00,2896.00,2970,20240731,-45.25,1412,20250409,15.16,1932,-15.84,20250108,1412,15.16,20250409,2970,-45.25,20240731,1412,15.16,20250409,0.59,Y,017180,500,169 억,,811763,N,N,15,N,00,N 20250422,160316,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1617,6,2,0.37,43326708,26857,95.59,1592,1621,1590,2090,1128,1611,1613.24,2.39,0,-1374,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,549,-18.17,0.56,12,0.08,-89.00,2896.00,2970,20240731,-45.56,1412,20250409,14.52,1932,-16.30,20250108,1412,14.52,20250409,2970,-45.56,20240731,1412,14.52,20250409,0.59,Y,017180,500,169 억,,813111,N,N,15,N,00,N 20250422,150321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1621,10,2,0.62,39958025,24776,88.19,1592,1621,1590,2090,1128,1611,1612.77,2.39,0,-1515,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,550,-18.21,0.56,12,0.07,-89.00,2896.00,2970,20240731,-45.42,1412,20250409,14.80,1932,-16.10,20250108,1412,14.80,20250409,2970,-45.42,20240731,1412,14.80,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N 20250422,140321,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1619,8,2,0.50,34886766,21646,77.05,1592,1621,1590,2090,1128,1611,1611.70,2.39,0,-1547,1648,1629,1592,1573,1536,1639,1583,170,479,500,1030,1,1,33953454,550,-18.19,0.56,12,0.06,-89.00,2896.00,2970,20240731,-45.49,1412,20250409,14.66,1932,-16.20,20250108,1412,14.66,20250409,2970,-45.49,20240731,1412,14.66,20250409,0.59,Y,017180,500,169 억,,813111,N,N,4,N,00,N diff --git a/017250/price/prices-20250401.csv b/017250/price/prices-20250401.csv index 2e69d01245f8..d3fbf30579c3 100644 --- a/017250/price/prices-20250401.csv +++ b/017250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1066,15,2,1.43,39981942,38215,70.47,1050,1066,1038,1366,736,1051,1046.24,0.00,0,12,1114,1082,1058,1026,1002,1098,1042,105,315,500,750,1,1,21045467,224,9.69,0.53,09,0.18,110.00,1999.00,1465,20240610,-27.24,922,20241210,15.62,1338,-20.33,20250304,1009,5.65,20250408,1465,-27.24,20240610,922,15.62,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250423,150323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1038,-13,5,-1.24,32250740,30912,57.00,1050,1051,1038,1366,736,1051,1043.31,0.00,0,28,1114,1082,1058,1026,1002,1098,1042,105,315,500,750,1,1,21045467,218,9.44,0.52,09,0.15,110.00,1999.00,1465,20240610,-29.15,922,20241210,12.58,1338,-22.42,20250304,1009,2.87,20250408,1465,-29.15,20240610,922,12.58,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250423,140323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,-8,5,-0.76,24388399,23354,43.06,1050,1051,1040,1366,736,1051,1044.29,0.00,0,17,1114,1082,1058,1026,1002,1098,1042,105,315,500,750,1,1,21045467,220,9.48,0.52,09,0.11,110.00,1999.00,1465,20240610,-28.81,922,20241210,13.12,1338,-22.05,20250304,1009,3.37,20250408,1465,-28.81,20240610,922,13.12,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250423,130321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1042,-9,5,-0.86,20509070,19634,36.20,1050,1051,1040,1366,736,1051,1044.57,0.00,0,37,1114,1082,1058,1026,1002,1098,1042,105,315,500,750,1,1,21045467,219,9.47,0.52,09,0.09,110.00,1999.00,1465,20240610,-28.87,922,20241210,13.02,1338,-22.12,20250304,1009,3.27,20250408,1465,-28.87,20240610,922,13.02,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250423,120323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1044,-7,5,-0.67,19589159,18752,34.58,1050,1051,1040,1366,736,1051,1044.64,0.00,0,2,1114,1082,1058,1026,1002,1098,1042,105,315,500,750,1,1,21045467,220,9.49,0.52,09,0.09,110.00,1999.00,1465,20240610,-28.74,922,20241210,13.23,1338,-21.97,20250304,1009,3.47,20250408,1465,-28.74,20240610,922,13.23,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250423,110323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,-8,5,-0.76,18529730,17740,32.71,1050,1051,1040,1366,736,1051,1044.52,0.00,0,69,1114,1082,1058,1026,1002,1098,1042,105,315,500,750,1,1,21045467,220,9.48,0.52,09,0.08,110.00,1999.00,1465,20240610,-28.81,922,20241210,13.12,1338,-22.05,20250304,1009,3.37,20250408,1465,-28.81,20240610,922,13.12,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250423,100324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,-2,5,-0.19,17833219,17075,31.49,1050,1051,1040,1366,736,1051,1044.41,0.00,0,-11,1114,1082,1058,1026,1002,1098,1042,105,315,500,750,1,1,21045467,221,9.54,0.52,09,0.08,110.00,1999.00,1465,20240610,-28.40,922,20241210,13.77,1338,-21.60,20250304,1009,3.96,20250408,1465,-28.40,20240610,922,13.77,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250423,090326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1050,-1,5,-0.10,2037000,1940,3.58,1050,1050,1050,1366,736,1051,1050.00,0.00,0,0,1114,1082,1058,1026,1002,1098,1042,105,315,500,750,1,1,21045467,221,9.55,0.53,09,0.01,110.00,1999.00,1465,20240610,-28.33,922,20241210,13.88,1338,-21.52,20250304,1009,4.06,20250408,1465,-28.33,20240610,922,13.88,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N 20250422,160316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,15,2,1.45,56618476,54232,135.59,1035,1090,1034,1346,726,1036,1043.79,0.00,0,701,1066,1050,1041,1025,1016,1046,1021,105,310,500,740,1,1,21045467,221,9.55,0.53,09,0.26,110.00,1999.00,1465,20240610,-28.26,922,20241210,13.99,1338,-21.45,20250304,1009,4.16,20250408,1465,-28.26,20240610,922,13.99,20241210,0.00,Y,017250,500,105 억,,0,N,N,440,N,00,N 20250422,150321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,15,2,1.45,53574922,51336,128.35,1035,1090,1034,1346,726,1036,1043.61,0.00,0,988,1066,1050,1041,1025,1016,1046,1021,105,310,500,740,1,1,21045467,221,9.55,0.53,09,0.24,110.00,1999.00,1465,20240610,-28.26,922,20241210,13.99,1338,-21.45,20250304,1009,4.16,20250408,1465,-28.26,20240610,922,13.99,20241210,0.00,Y,017250,500,105 억,,0,N,N,440,N,00,N 20250422,140321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1043,7,2,0.68,43306617,41563,103.92,1035,1090,1034,1346,726,1036,1041.95,0.00,0,325,1066,1050,1041,1025,1016,1046,1021,105,310,500,740,1,1,21045467,220,9.48,0.52,09,0.20,110.00,1999.00,1465,20240610,-28.81,922,20241210,13.12,1338,-22.05,20250304,1009,3.37,20250408,1465,-28.81,20240610,922,13.12,20241210,0.00,Y,017250,500,105 억,,0,N,N,440,N,00,N diff --git a/017370/price/prices-20250401.csv b/017370/price/prices-20250401.csv index 2b73eca711fd..421a731eed2e 100644 --- a/017370/price/prices-20250401.csv +++ b/017370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160317,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6250,40,2,0.64,317629000,50775,98.90,6350,6350,6190,8070,4350,6210,6255.62,1.47,0,4926,6470,6340,6260,6130,6050,6300,6090,92,1860,500,4340,10,1,18314054,1145,3.38,0.83,12,0.28,1851.00,7520.00,9180,20240422,-31.92,5230,20241209,19.50,6940,-9.94,20250225,5250,19.05,20250203,9060,-31.02,20240510,5230,19.50,20241209,1.47,Y,017370,500,91 억,,269482,N,N,2345,N,00,N +20250423,150323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6290,80,2,1.29,299027385,47804,93.11,6350,6350,6190,8070,4350,6210,6255.28,1.47,0,4055,6470,6340,6260,6130,6050,6300,6090,92,1860,500,4340,10,1,18314054,1152,3.40,0.84,12,0.26,1851.00,7520.00,9180,20240422,-31.48,5230,20241209,20.27,6940,-9.37,20250225,5250,19.81,20250203,9060,-30.57,20240510,5230,20.27,20241209,1.47,Y,017370,500,91 억,,269482,N,N,2548,N,00,N +20250423,140323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6270,60,2,0.97,247541985,39595,77.12,6350,6350,6190,8070,4350,6210,6251.85,1.47,0,2244,6470,6340,6260,6130,6050,6300,6090,92,1860,500,4340,10,1,18314054,1148,3.39,0.83,12,0.22,1851.00,7520.00,9180,20240422,-31.70,5230,20241209,19.89,6940,-9.65,20250225,5250,19.43,20250203,9060,-30.79,20240510,5230,19.89,20241209,1.47,Y,017370,500,91 억,,269482,N,N,2548,N,00,N +20250423,130322,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6270,60,2,0.97,217566075,34803,67.79,6350,6350,6190,8070,4350,6210,6251.36,1.47,0,1464,6470,6340,6260,6130,6050,6300,6090,92,1860,500,4340,10,1,18314054,1148,3.39,0.83,12,0.19,1851.00,7520.00,9180,20240422,-31.70,5230,20241209,19.89,6940,-9.65,20250225,5250,19.43,20250203,9060,-30.79,20240510,5230,19.89,20241209,1.47,Y,017370,500,91 억,,269482,N,N,2548,N,00,N +20250423,120323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6320,110,2,1.77,170176325,27232,53.04,6350,6350,6190,8070,4350,6210,6249.13,1.47,0,-1990,6470,6340,6260,6130,6050,6300,6090,92,1860,500,4340,10,1,18314054,1157,3.41,0.84,12,0.15,1851.00,7520.00,9180,20240422,-31.15,5230,20241209,20.84,6940,-8.93,20250225,5250,20.38,20250203,9060,-30.24,20240510,5230,20.84,20241209,1.47,Y,017370,500,91 억,,269482,N,N,2548,N,00,N +20250423,110323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6290,80,2,1.29,156410435,25045,48.78,6350,6350,6190,8070,4350,6210,6245.18,1.47,0,-1630,6470,6340,6260,6130,6050,6300,6090,92,1860,500,4340,10,1,18314054,1152,3.40,0.84,12,0.14,1851.00,7520.00,9180,20240422,-31.48,5230,20241209,20.27,6940,-9.37,20250225,5250,19.81,20250203,9060,-30.57,20240510,5230,20.27,20241209,1.47,Y,017370,500,91 억,,269482,N,N,2548,N,00,N +20250423,100324,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6210,0,3,0.00,117193820,18795,36.61,6350,6350,6190,8070,4350,6210,6235.37,1.47,0,1524,6470,6340,6260,6130,6050,6300,6090,92,1860,500,4340,10,1,18314054,1137,3.35,0.83,12,0.10,1851.00,7520.00,9180,20240422,-32.35,5230,20241209,18.74,6940,-10.52,20250225,5250,18.29,20250203,9060,-31.46,20240510,5230,18.74,20241209,1.47,Y,017370,500,91 억,,269482,N,N,2548,N,00,N +20250423,090326,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6250,40,2,0.64,7581600,1207,2.35,6350,6350,6230,8070,4350,6210,6281.36,1.47,0,-461,6470,6340,6260,6130,6050,6300,6090,92,1860,500,4340,10,1,18314054,1145,3.38,0.83,12,0.01,1851.00,7520.00,9180,20240422,-31.92,5230,20241209,19.50,6940,-9.94,20250225,5250,19.05,20250203,9060,-31.02,20240510,5230,19.50,20241209,1.47,Y,017370,500,91 억,,269482,N,N,2548,N,00,N 20250422,160316,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6210,-180,5,-2.82,320950760,51174,28.34,6360,6390,6180,8300,4480,6390,6271.76,1.53,0,-10958,6690,6540,6370,6220,6050,6615,6295,92,1910,500,4470,10,1,18314054,1137,3.35,0.83,12,0.28,1851.00,7520.00,9180,20240422,-32.35,5230,20241209,18.74,6940,-10.52,20250225,5250,18.29,20250203,9180,-32.35,20240422,5230,18.74,20241209,1.47,Y,017370,500,91 억,,279856,N,N,2548,N,00,N 20250422,150321,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6260,-130,5,-2.03,281163660,44769,24.79,6360,6390,6200,8300,4480,6390,6280.32,1.53,0,-10414,6690,6540,6370,6220,6050,6615,6295,92,1910,500,4470,10,1,18314054,1146,3.38,0.83,12,0.24,1851.00,7520.00,9180,20240422,-31.81,5230,20241209,19.69,6940,-9.80,20250225,5250,19.24,20250203,9180,-31.81,20240422,5230,19.69,20241209,1.47,Y,017370,500,91 억,,279856,N,N,6641,N,00,N 20250422,140321,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,6260,-130,5,-2.03,214577280,34065,18.86,6360,6390,6200,8300,4480,6390,6299.05,1.53,0,-7996,6690,6540,6370,6220,6050,6615,6295,92,1910,500,4470,10,1,18314054,1146,3.38,0.83,12,0.19,1851.00,7520.00,9180,20240422,-31.81,5230,20241209,19.69,6940,-9.80,20250225,5250,19.24,20250203,9180,-31.81,20240422,5230,19.69,20241209,1.47,Y,017370,500,91 억,,279856,N,N,6641,N,00,N diff --git a/017390/price/prices-20250401.csv b/017390/price/prices-20250401.csv index 6554df962a3f..ced2ea94ac1e 100644 --- a/017390/price/prices-20250401.csv +++ b/017390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49950,100,2,0.20,110380150,2209,56.77,49850,50100,49850,64800,34900,49850,49968.38,1.87,0,62,50283,50066,49683,49466,49083,50175,49575,350,14950,5000,37880,50,1,5000000,2498,7.37,0.22,12,0.04,6778.00,227610.00,60000,20240603,-16.75,47500,20250409,5.16,50300,-0.70,20250103,47500,5.16,20250409,60000,-16.75,20240603,47500,5.16,20250409,0.00,Y,017390,5000,350 억,,93403,N,N,118,N,00,N +20250423,150323,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,150,2,0.30,107032650,2142,55.05,49850,50100,49850,64800,34900,49850,49968.56,1.87,0,61,50283,50066,49683,49466,49083,50175,49575,350,14950,5000,37880,100,1,5000000,2500,7.38,0.22,12,0.04,6778.00,227610.00,60000,20240603,-16.67,47500,20250409,5.26,50300,-0.60,20250103,47500,5.26,20250409,60000,-16.67,20240603,47500,5.26,20250409,0.00,Y,017390,5000,350 억,,93403,N,N,34,N,00,N +20250423,140324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,150,2,0.30,92883900,1859,47.78,49850,50100,49850,64800,34900,49850,49964.44,1.87,0,-4,50283,50066,49683,49466,49083,50175,49575,350,14950,5000,37880,100,1,5000000,2500,7.38,0.22,12,0.04,6778.00,227610.00,60000,20240603,-16.67,47500,20250409,5.26,50300,-0.60,20250103,47500,5.26,20250409,60000,-16.67,20240603,47500,5.26,20250409,0.00,Y,017390,5000,350 억,,93403,N,N,34,N,00,N +20250423,130322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,150,2,0.30,83133550,1664,42.77,49850,50100,49850,64800,34900,49850,49960.07,1.87,0,-17,50283,50066,49683,49466,49083,50175,49575,350,14950,5000,37880,100,1,5000000,2500,7.38,0.22,12,0.03,6778.00,227610.00,60000,20240603,-16.67,47500,20250409,5.26,50300,-0.60,20250103,47500,5.26,20250409,60000,-16.67,20240603,47500,5.26,20250409,0.00,Y,017390,5000,350 억,,93403,N,N,34,N,00,N +20250423,120323,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,150,2,0.30,73681450,1475,37.91,49850,50000,49850,64800,34900,49850,49953.53,1.87,0,-18,50283,50066,49683,49466,49083,50175,49575,350,14950,5000,37880,100,1,5000000,2500,7.38,0.22,12,0.03,6778.00,227610.00,60000,20240603,-16.67,47500,20250409,5.26,50300,-0.60,20250103,47500,5.26,20250409,60000,-16.67,20240603,47500,5.26,20250409,0.00,Y,017390,5000,350 억,,93403,N,N,34,N,00,N +20250423,110323,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,150,2,0.30,53481950,1071,27.53,49850,50000,49850,64800,34900,49850,49936.46,1.87,0,-18,50283,50066,49683,49466,49083,50175,49575,350,14950,5000,37880,100,1,5000000,2500,7.38,0.22,12,0.02,6778.00,227610.00,60000,20240603,-16.67,47500,20250409,5.26,50300,-0.60,20250103,47500,5.26,20250409,60000,-16.67,20240603,47500,5.26,20250409,0.00,Y,017390,5000,350 억,,93403,N,N,34,N,00,N +20250423,100324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,150,2,0.30,40649750,814,20.92,49850,50000,49850,64800,34900,49850,49938.27,1.87,0,-26,50283,50066,49683,49466,49083,50175,49575,350,14950,5000,37880,100,1,5000000,2500,7.38,0.22,12,0.02,6778.00,227610.00,60000,20240603,-16.67,47500,20250409,5.26,50300,-0.60,20250103,47500,5.26,20250409,60000,-16.67,20240603,47500,5.26,20250409,0.00,Y,017390,5000,350 억,,93403,N,N,34,N,00,N +20250423,090326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49900,50,2,0.10,698500,14,0.36,49850,49950,49850,64800,34900,49850,49892.86,1.87,0,0,50283,50066,49683,49466,49083,50175,49575,350,14950,5000,37880,50,1,5000000,2495,7.36,0.22,12,0.00,6778.00,227610.00,60000,20240603,-16.83,47500,20250409,5.05,50300,-0.80,20250103,47500,5.05,20250409,60000,-16.83,20240603,47500,5.05,20250409,0.00,Y,017390,5000,350 억,,93403,N,N,34,N,00,N 20250422,160317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49850,300,2,0.61,193652000,3890,237.78,49550,49900,49300,64400,34700,49550,49782.01,1.80,0,1030,49716,49632,49466,49382,49216,49675,49425,350,14850,5000,37650,50,1,5000000,2493,7.35,0.22,12,0.08,6778.00,227610.00,60000,20240603,-16.92,47500,20250409,4.95,50300,-0.89,20250103,47500,4.95,20250409,60000,-16.92,20240603,47500,4.95,20250409,0.00,Y,017390,5000,350 억,,89835,N,N,34,N,00,N 20250422,150322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49850,300,2,0.61,183835050,3693,225.73,49550,49900,49300,64400,34700,49550,49779.33,1.80,0,953,49716,49632,49466,49382,49216,49675,49425,350,14850,5000,37650,50,1,5000000,2493,7.35,0.22,12,0.07,6778.00,227610.00,60000,20240603,-16.92,47500,20250409,4.95,50300,-0.89,20250103,47500,4.95,20250409,60000,-16.92,20240603,47500,4.95,20250409,0.00,Y,017390,5000,350 억,,89835,N,N,89,N,00,N 20250422,140322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49800,250,2,0.50,166955800,3354,205.01,49550,49900,49300,64400,34700,49550,49778.12,1.80,0,942,49716,49632,49466,49382,49216,49675,49425,350,14850,5000,37650,50,1,5000000,2490,7.35,0.22,12,0.07,6778.00,227610.00,60000,20240603,-17.00,47500,20250409,4.84,50300,-0.99,20250103,47500,4.84,20250409,60000,-17.00,20240603,47500,4.84,20250409,0.00,Y,017390,5000,350 억,,89835,N,N,89,N,00,N diff --git a/017480/price/prices-20250401.csv b/017480/price/prices-20250401.csv index e712fcc549bf..feb5860b4aa1 100644 --- a/017480/price/prices-20250401.csv +++ b/017480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,0,3,0.00,25368560,5687,77.03,4470,4490,4440,5810,3130,4470,4460.80,0.92,0,18,4523,4496,4463,4436,4403,4510,4450,86,1340,500,3210,5,1,15702890,702,12.74,0.36,12,0.04,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144421,N,N,351,N,00,N +20250423,150324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,-15,5,-0.34,21481180,4815,65.22,4470,4490,4440,5810,3130,4470,4461.30,0.92,0,319,4523,4496,4463,4436,4403,4510,4450,86,1340,500,3210,5,1,15702890,700,12.69,0.36,12,0.03,351.00,12485.00,5460,20240418,-18.41,4160,20250407,7.09,4735,-5.91,20250305,4160,7.09,20250407,5420,-17.80,20241101,4160,7.09,20250407,0.30,Y,017480,500,85 억,,144421,N,N,670,N,00,N +20250423,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,0,3,0.00,15450405,3462,46.89,4470,4490,4440,5810,3130,4470,4462.86,0.92,0,34,4523,4496,4463,4436,4403,4510,4450,86,1340,500,3210,5,1,15702890,702,12.74,0.36,12,0.02,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144421,N,N,670,N,00,N +20250423,130322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,0,3,0.00,15016965,3365,45.58,4470,4490,4440,5810,3130,4470,4462.69,0.92,0,16,4523,4496,4463,4436,4403,4510,4450,86,1340,500,3210,5,1,15702890,702,12.74,0.36,12,0.02,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144421,N,N,670,N,00,N +20250423,120323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,-10,5,-0.22,11841690,2652,35.92,4470,4490,4440,5810,3130,4470,4465.19,0.92,0,31,4523,4496,4463,4436,4403,4510,4450,86,1340,500,3210,5,1,15702890,700,12.71,0.36,12,0.02,351.00,12485.00,5460,20240418,-18.32,4160,20250407,7.21,4735,-5.81,20250305,4160,7.21,20250407,5420,-17.71,20241101,4160,7.21,20250407,0.30,Y,017480,500,85 억,,144421,N,N,670,N,00,N +20250423,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,0,3,0.00,8648610,1934,26.20,4470,4490,4455,5810,3130,4470,4471.88,0.92,0,32,4523,4496,4463,4436,4403,4510,4450,86,1340,500,3210,5,1,15702890,702,12.74,0.36,12,0.01,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144421,N,N,670,N,00,N +20250423,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,-15,5,-0.34,7548130,1687,22.85,4470,4490,4455,5810,3130,4470,4474.29,0.92,0,30,4523,4496,4463,4436,4403,4510,4450,86,1340,500,3210,5,1,15702890,700,12.69,0.36,12,0.01,351.00,12485.00,5460,20240418,-18.41,4160,20250407,7.09,4735,-5.91,20250305,4160,7.09,20250407,5420,-17.80,20241101,4160,7.09,20250407,0.30,Y,017480,500,85 억,,144421,N,N,670,N,00,N +20250423,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,20,2,0.45,2628400,588,7.96,4470,4490,4470,5810,3130,4470,4470.07,0.92,0,0,4523,4496,4463,4436,4403,4510,4450,86,1340,500,3210,5,1,15702890,705,12.79,0.36,12,0.00,351.00,12485.00,5460,20240418,-17.77,4160,20250407,7.93,4735,-5.17,20250305,4160,7.93,20250407,5420,-17.16,20241101,4160,7.93,20250407,0.30,Y,017480,500,85 억,,144421,N,N,670,N,00,N 20250422,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,5,2,0.11,32954785,7383,85.98,4440,4490,4430,5800,3130,4465,4463.60,0.92,0,250,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,702,12.74,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144258,N,N,670,N,00,N 20250422,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,5,2,0.11,31721125,7107,82.76,4440,4490,4430,5800,3130,4465,4463.36,0.92,0,396,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,702,12.74,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N 20250422,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,0,3,0.00,30104650,6745,78.55,4440,4490,4430,5800,3130,4465,4463.25,0.92,0,151,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,701,12.72,0.36,12,0.04,351.00,12485.00,5460,20240418,-18.22,4160,20250407,7.33,4735,-5.70,20250305,4160,7.33,20250407,5420,-17.62,20241101,4160,7.33,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N diff --git a/017510/price/prices-20250401.csv b/017510/price/prices-20250401.csv index de5e5f096ab9..b8dd9fe942a0 100644 --- a/017510/price/prices-20250401.csv +++ b/017510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,330,2,4.95,175231934685,22384483,381.16,6950,8670,6830,8670,4670,6670,7828.67,4.21,0,-171653,7270,6970,6580,6280,5890,7120,6430,76,2000,500,4400,10,1,15246000,1067,22.80,1.36,12,146.82,307.00,5154.00,10000,20240710,-30.00,3420,20240416,104.68,8670,-19.26,20250423,4485,56.08,20250409,10000,-30.00,20240710,3790,84.70,20240423,8.23,Y,017510,500,76 억,,641528,N,N,57407,N,00,N +20250423,150324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,290,2,4.35,173262861130,22102335,376.35,6950,8670,6830,8670,4670,6670,7839.13,4.21,0,-213858,7270,6970,6580,6280,5890,7120,6430,76,2000,500,4400,10,1,15246000,1061,22.67,1.35,12,144.97,307.00,5154.00,10000,20240710,-30.40,3420,20240416,103.51,8670,-19.72,20250423,4485,55.18,20250409,10000,-30.40,20240710,3790,83.64,20240423,8.23,Y,017510,500,76 억,,641528,N,N,112767,N,00,N +20250423,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,500,2,7.50,169280480360,21536095,366.71,6950,8670,6830,8670,4670,6670,7860.32,4.21,0,-315410,7270,6970,6580,6280,5890,7120,6430,76,2000,500,4400,10,1,15246000,1093,23.36,1.39,12,141.26,307.00,5154.00,10000,20240710,-28.30,3420,20240416,109.65,8670,-17.30,20250423,4485,59.87,20250409,10000,-28.30,20240710,3790,89.18,20240423,8.23,Y,017510,500,76 억,,641528,N,N,112767,N,00,N +20250423,130322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,570,2,8.55,167084291320,21229452,361.49,6950,8670,6830,8670,4670,6670,7870.41,4.21,0,-309384,7270,6970,6580,6280,5890,7120,6430,76,2000,500,4400,10,1,15246000,1104,23.58,1.40,12,139.25,307.00,5154.00,10000,20240710,-27.60,3420,20240416,111.70,8670,-16.49,20250423,4485,61.43,20250409,10000,-27.60,20240710,3790,91.03,20240423,8.23,Y,017510,500,76 억,,641528,N,N,112767,N,00,N +20250423,120324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,630,2,9.45,163134091180,20682063,352.17,6950,8670,6830,8670,4670,6670,7887.71,4.21,0,-308639,7270,6970,6580,6280,5890,7120,6430,76,2000,500,4400,10,1,15246000,1113,23.78,1.42,12,135.66,307.00,5154.00,10000,20240710,-27.00,3420,20240416,113.45,8670,-15.80,20250423,4485,62.76,20250409,10000,-27.00,20240710,3790,92.61,20240423,8.23,Y,017510,500,76 억,,641528,N,N,112767,N,00,N +20250423,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,730,2,10.94,152453359480,19212080,327.14,6950,8670,6830,8670,4670,6670,7935.29,4.21,0,-284813,7270,6970,6580,6280,5890,7120,6430,76,2000,500,4400,10,1,15246000,1128,24.10,1.44,12,126.01,307.00,5154.00,10000,20240710,-26.00,3420,20240416,116.37,8670,-14.65,20250423,4485,64.99,20250409,10000,-26.00,20240710,3790,95.25,20240423,8.23,Y,017510,500,76 억,,641528,N,N,112767,N,00,N +20250423,100325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,1090,2,16.34,126417926915,15818473,269.35,6950,8670,6830,8670,4670,6670,7991.80,4.21,0,-250010,7270,6970,6580,6280,5890,7120,6430,76,2000,500,4400,10,1,15246000,1183,25.28,1.51,12,103.75,307.00,5154.00,10000,20240710,-22.40,3420,20240416,126.90,8670,-10.50,20250423,4485,73.02,20250409,10000,-22.40,20240710,3790,104.75,20240423,8.23,Y,017510,500,76 억,,641528,N,N,112767,N,00,N +20250423,090327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7640,970,2,14.54,14403653150,1990704,33.90,6950,7640,6830,8670,4670,6670,7235.49,4.21,0,1705,7270,6970,6580,6280,5890,7120,6430,76,2000,500,4400,10,1,15246000,1165,24.89,1.48,12,13.06,307.00,5154.00,10000,20240710,-23.60,3420,20240416,123.39,7640,0.00,20250423,4485,70.35,20250409,10000,-23.60,20240710,3790,101.58,20240423,8.23,Y,017510,500,76 억,,641528,Y,N,112767,N,00,N 20250422,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,460,2,7.41,35231705455,5327477,717.89,6190,6880,6190,8070,4350,6210,6613.19,3.70,0,74796,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,1017,21.73,1.29,12,34.94,307.00,5154.00,10000,20240710,-33.30,3385,20240411,97.05,7340,-9.13,20250114,4485,48.72,20250409,10000,-33.30,20240710,3790,75.99,20240423,7.67,Y,017510,500,76 억,,564089,N,N,112767,N,00,N 20250422,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,370,2,5.96,33604380640,5082059,684.82,6190,6880,6190,8070,4350,6210,6612.36,3.70,0,100100,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,1003,21.43,1.28,12,33.33,307.00,5154.00,10000,20240710,-34.20,3385,20240411,94.39,7340,-10.35,20250114,4485,46.71,20250409,10000,-34.20,20240710,3790,73.61,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N 20250422,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,330,2,5.31,31633658750,4778752,643.95,6190,6880,6190,8070,4350,6210,6619.65,3.70,0,87653,6596,6402,6306,6112,6016,6355,6065,76,1860,500,4090,10,1,15246000,997,21.30,1.27,12,31.34,307.00,5154.00,10000,20240710,-34.60,3385,20240411,93.21,7340,-10.90,20250114,4485,45.82,20250409,10000,-34.60,20240710,3790,72.56,20240423,7.67,Y,017510,500,76 억,,564089,N,N,10674,N,00,N diff --git a/017550/price/prices-20250401.csv b/017550/price/prices-20250401.csv index 0878a9448493..f9be41380704 100644 --- a/017550/price/prices-20250401.csv +++ b/017550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1877,22,2,1.19,254724882,136235,141.90,1868,1898,1845,2410,1299,1855,1869.75,1.89,0,-3355,1895,1875,1863,1843,1831,1869,1837,312,555,500,1330,1,1,62399130,1171,12.68,0.63,12,0.22,148.00,2985.00,2310,20240607,-18.74,1585,20241209,18.42,2260,-16.95,20250213,1617,16.08,20250407,2310,-18.74,20240607,1585,18.42,20241209,2.27,Y,017550,500,311 억,,1180685,N,N,64,N,00,N +20250423,150324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1874,19,2,1.02,235468622,125975,131.21,1868,1898,1845,2410,1299,1855,1869.17,1.89,0,-2362,1895,1875,1863,1843,1831,1869,1837,312,555,500,1330,1,1,62399130,1169,12.66,0.63,12,0.20,148.00,2985.00,2310,20240607,-18.87,1585,20241209,18.23,2260,-17.08,20250213,1617,15.89,20250407,2310,-18.87,20240607,1585,18.23,20241209,2.27,Y,017550,500,311 억,,1180685,N,N,25,N,00,N +20250423,140324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1878,23,2,1.24,221240707,118388,123.31,1868,1898,1845,2410,1299,1855,1868.78,1.89,0,2065,1895,1875,1863,1843,1831,1869,1837,312,555,500,1330,1,1,62399130,1172,12.69,0.63,12,0.19,148.00,2985.00,2310,20240607,-18.70,1585,20241209,18.49,2260,-16.90,20250213,1617,16.14,20250407,2310,-18.70,20240607,1585,18.49,20241209,2.27,Y,017550,500,311 억,,1180685,N,N,25,N,00,N +20250423,130323,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1880,25,2,1.35,204090753,109252,113.80,1868,1898,1845,2410,1299,1855,1868.07,1.89,0,521,1895,1875,1863,1843,1831,1869,1837,312,555,500,1330,1,1,62399130,1173,12.70,0.63,12,0.18,148.00,2985.00,2310,20240607,-18.61,1585,20241209,18.61,2260,-16.81,20250213,1617,16.26,20250407,2310,-18.61,20240607,1585,18.61,20241209,2.27,Y,017550,500,311 억,,1180685,N,N,25,N,00,N +20250423,120324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1875,20,2,1.08,155309677,83111,86.57,1868,1898,1845,2410,1299,1855,1868.70,1.89,0,165,1895,1875,1863,1843,1831,1869,1837,312,555,500,1330,1,1,62399130,1170,12.67,0.63,12,0.13,148.00,2985.00,2310,20240607,-18.83,1585,20241209,18.30,2260,-17.04,20250213,1617,15.96,20250407,2310,-18.83,20240607,1585,18.30,20241209,2.27,Y,017550,500,311 억,,1180685,N,N,25,N,00,N +20250423,110324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1882,27,2,1.46,149911899,80232,83.57,1868,1898,1845,2410,1299,1855,1868.48,1.89,0,67,1895,1875,1863,1843,1831,1869,1837,312,555,500,1330,1,1,62399130,1174,12.72,0.63,12,0.13,148.00,2985.00,2310,20240607,-18.53,1585,20241209,18.74,2260,-16.73,20250213,1617,16.39,20250407,2310,-18.53,20240607,1585,18.74,20241209,2.27,Y,017550,500,311 억,,1180685,N,N,25,N,00,N +20250423,100325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1867,12,2,0.65,67609959,36414,37.93,1868,1868,1845,2410,1299,1855,1856.70,1.89,0,-4210,1895,1875,1863,1843,1831,1869,1837,312,555,500,1330,1,1,62399130,1165,12.61,0.63,12,0.06,148.00,2985.00,2310,20240607,-19.18,1585,20241209,17.79,2260,-17.39,20250213,1617,15.46,20250407,2310,-19.18,20240607,1585,17.79,20241209,2.27,Y,017550,500,311 억,,1180685,N,N,25,N,00,N +20250423,090327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1867,12,2,0.65,7069690,3789,3.95,1868,1868,1860,2410,1299,1855,1865.85,1.89,0,-2549,1895,1875,1863,1843,1831,1869,1837,312,555,500,1330,1,1,62399130,1165,12.61,0.63,12,0.01,148.00,2985.00,2310,20240607,-19.18,1585,20241209,17.79,2260,-17.39,20250213,1617,15.46,20250407,2310,-19.18,20240607,1585,17.79,20241209,2.27,Y,017550,500,311 억,,1180685,N,N,25,N,00,N 20250422,160317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1855,-28,5,-1.49,176194237,94597,72.25,1865,1883,1851,2445,1319,1883,1862.58,1.96,0,-42823,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1158,12.53,0.62,12,0.15,148.00,2985.00,2310,20240607,-19.70,1585,20241209,17.03,2260,-17.92,20250213,1617,14.72,20250407,2310,-19.70,20240607,1585,17.03,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,25,N,00,N 20250422,150322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1860,-23,5,-1.22,165465767,88817,67.83,1865,1883,1851,2445,1319,1883,1863.00,1.96,0,-40086,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1161,12.57,0.62,12,0.14,148.00,2985.00,2310,20240607,-19.48,1585,20241209,17.35,2260,-17.70,20250213,1617,15.03,20250407,2310,-19.48,20240607,1585,17.35,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N 20250422,140323,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1863,-20,5,-1.06,120245143,64484,49.25,1865,1883,1851,2445,1319,1883,1864.73,1.96,0,-35739,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1162,12.59,0.62,12,0.10,148.00,2985.00,2310,20240607,-19.35,1585,20241209,17.54,2260,-17.57,20250213,1617,15.21,20250407,2310,-19.35,20240607,1585,17.54,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N diff --git a/017650/price/prices-20250401.csv b/017650/price/prices-20250401.csv index f68695359282..b1ded3b91c7a 100644 --- a/017650/price/prices-20250401.csv +++ b/017650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6570,-10,5,-0.15,70726300,10861,412.50,6600,6600,6490,8550,4610,6580,6511.95,1.80,0,202,6633,6606,6573,6546,6513,6610,6550,45,1970,500,4860,10,1,9000000,591,4.47,0.21,12,0.12,1470.00,31098.00,8450,20240412,-22.25,6130,20250408,7.18,6750,-2.67,20250109,6130,7.18,20250408,8400,-21.79,20240423,6130,7.18,20250408,0.53,Y,017650,500,45 억,,162022,N,N,1,N,00,N +20250423,150324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6570,-10,5,-0.15,67270470,10335,392.52,6600,6600,6490,8550,4610,6580,6509.00,1.80,0,202,6633,6606,6573,6546,6513,6610,6550,45,1970,500,4860,10,1,9000000,591,4.47,0.21,12,0.11,1470.00,31098.00,8450,20240412,-22.25,6130,20250408,7.18,6750,-2.67,20250109,6130,7.18,20250408,8400,-21.79,20240423,6130,7.18,20250408,0.53,Y,017650,500,45 억,,162022,N,N,0,N,00,N +20250423,140325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6510,-70,5,-1.06,64678640,9938,377.44,6600,6600,6490,8550,4610,6580,6508.21,1.80,0,202,6633,6606,6573,6546,6513,6610,6550,45,1970,500,4860,10,1,9000000,586,4.43,0.21,12,0.11,1470.00,31098.00,8450,20240412,-22.96,6130,20250408,6.20,6750,-3.56,20250109,6130,6.20,20250408,8400,-22.50,20240423,6130,6.20,20250408,0.53,Y,017650,500,45 억,,162022,N,N,0,N,00,N +20250423,130323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6520,-60,5,-0.91,63778810,9800,372.20,6600,6600,6490,8550,4610,6580,6508.04,1.80,0,200,6633,6606,6573,6546,6513,6610,6550,45,1970,500,4860,10,1,9000000,587,4.44,0.21,12,0.11,1470.00,31098.00,8450,20240412,-22.84,6130,20250408,6.36,6750,-3.41,20250109,6130,6.36,20250408,8400,-22.38,20240423,6130,6.36,20250408,0.53,Y,017650,500,45 억,,162022,N,N,0,N,00,N +20250423,120324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6500,-80,5,-1.22,44751160,6872,261.00,6600,6600,6490,8550,4610,6580,6512.10,1.80,0,159,6633,6606,6573,6546,6513,6610,6550,45,1970,500,4860,10,1,9000000,585,4.42,0.21,12,0.08,1470.00,31098.00,8450,20240412,-23.08,6130,20250408,6.04,6750,-3.70,20250109,6130,6.04,20250408,8400,-22.62,20240423,6130,6.04,20250408,0.53,Y,017650,500,45 억,,162022,N,N,0,N,00,N +20250423,110324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6510,-70,5,-1.06,41221590,6329,240.37,6600,6600,6500,8550,4610,6580,6513.13,1.80,0,120,6633,6606,6573,6546,6513,6610,6550,45,1970,500,4860,10,1,9000000,586,4.43,0.21,12,0.07,1470.00,31098.00,8450,20240412,-22.96,6130,20250408,6.20,6750,-3.56,20250109,6130,6.20,20250408,8400,-22.50,20240423,6130,6.20,20250408,0.53,Y,017650,500,45 억,,162022,N,N,0,N,00,N +20250423,100325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6550,-30,5,-0.46,11757010,1802,68.44,6600,6600,6520,8550,4610,6580,6524.42,1.80,0,36,6633,6606,6573,6546,6513,6610,6550,45,1970,500,4860,10,1,9000000,590,4.46,0.21,12,0.02,1470.00,31098.00,8450,20240412,-22.49,6130,20250408,6.85,6750,-2.96,20250109,6130,6.85,20250408,8400,-22.02,20240423,6130,6.85,20250408,0.53,Y,017650,500,45 억,,162022,N,N,0,N,00,N +20250423,090327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6600,20,2,0.30,6600,1,0.04,6600,6600,6600,8550,4610,6580,6600.00,1.80,0,0,6633,6606,6573,6546,6513,6610,6550,45,1970,500,4860,10,1,9000000,594,4.49,0.21,12,0.00,1470.00,31098.00,8450,20240412,-21.89,6130,20250408,7.67,6750,-2.22,20250109,6130,7.67,20250408,8400,-21.43,20240423,6130,7.67,20250408,0.53,Y,017650,500,45 억,,162022,N,N,0,N,00,N 20250422,160318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,20,2,0.30,17299330,2633,352.95,6580,6600,6540,8520,4600,6560,6570.20,1.80,0,10,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,592,4.48,0.21,12,0.03,1470.00,31098.00,8450,20240411,-22.13,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N 20250422,150323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6580,20,2,0.30,17194050,2617,350.80,6580,6600,6540,8520,4600,6560,6570.14,1.80,0,10,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,592,4.48,0.21,12,0.03,1470.00,31098.00,8450,20240411,-22.13,6130,20250408,7.34,6750,-2.52,20250109,6130,7.34,20250408,8400,-21.67,20240423,6130,7.34,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N 20250422,140323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6590,30,2,0.46,14494550,2205,295.58,6580,6600,6540,8520,4600,6560,6573.49,1.80,0,5,6620,6590,6560,6530,6500,6605,6545,45,1960,500,4850,10,1,9000000,593,4.48,0.21,12,0.02,1470.00,31098.00,8450,20240411,-22.01,6130,20250408,7.50,6750,-2.37,20250109,6130,7.50,20250408,8400,-21.55,20240423,6130,7.50,20250408,0.53,Y,017650,500,45 억,,161972,N,N,0,N,00,N diff --git a/017670/price/prices-20250401.csv b/017670/price/prices-20250401.csv index 307d8982fae0..423ecbd769ea 100644 --- a/017670/price/prices-20250401.csv +++ b/017670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160319,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57600,-1200,5,-2.04,34440994750,595123,94.64,58600,58600,57300,76400,41200,58800,57872.08,87.53,6176,63175,59533,59166,58433,58066,57333,59350,58250,305,17600,100,47040,100,1,214790053,123719,9.91,1.05,12,0.28,5810.00,54898.00,61900,20241128,-6.95,50000,20240419,15.20,59100,-2.54,20250220,54200,6.27,20250122,61900,-6.95,20241128,50300,14.51,20240502,0.02,Y,017670,100,304 억,,92126649,N,N,63785,N,00,N +20250423,150325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57700,-1100,5,-1.87,28822587250,497597,79.13,58600,58600,57300,76400,41200,58800,57923.56,87.59,61251,40321,59533,59166,58433,58066,57333,59350,58250,305,17600,100,47040,100,1,214790053,123934,9.93,1.05,12,0.23,5810.00,54898.00,61900,20241128,-6.79,50000,20240419,15.40,59100,-2.37,20250220,54200,6.46,20250122,61900,-6.79,20241128,50300,14.71,20240502,0.02,Y,017670,100,304 억,,92181724,N,N,59644,N,00,N +20250423,140325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57600,-1200,5,-2.04,21939584100,377826,60.09,58600,58600,57400,76400,41200,58800,58067.96,87.57,42603,23330,59533,59166,58433,58066,57333,59350,58250,305,17600,100,47040,100,1,214790053,123719,9.91,1.05,12,0.18,5810.00,54898.00,61900,20241128,-6.95,50000,20240419,15.20,59100,-2.54,20250220,54200,6.27,20250122,61900,-6.95,20241128,50300,14.51,20240502,0.02,Y,017670,100,304 억,,92163076,N,N,59644,N,00,N +20250423,130323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,57900,-900,5,-1.53,16783147750,288449,45.87,58600,58600,57900,76400,41200,58800,58184.11,87.58,52533,29876,59533,59166,58433,58066,57333,59350,58250,305,17600,100,47040,100,1,214790053,124363,9.97,1.05,12,0.13,5810.00,54898.00,61900,20241128,-6.46,50000,20240419,15.80,59100,-2.03,20250220,54200,6.83,20250122,61900,-6.46,20241128,50300,15.11,20240502,0.02,Y,017670,100,304 억,,92173006,N,N,59644,N,00,N +20250423,120325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58100,-700,5,-1.19,13265103150,227861,36.24,58600,58600,57900,76400,41200,58800,58215.77,87.59,61300,39433,59533,59166,58433,58066,57333,59350,58250,305,17600,100,47040,100,1,214790053,124793,10.00,1.06,12,0.11,5810.00,54898.00,61900,20241128,-6.14,50000,20240419,16.20,59100,-1.69,20250220,54200,7.20,20250122,61900,-6.14,20241128,50300,15.51,20240502,0.02,Y,017670,100,304 억,,92181773,N,N,59644,N,00,N +20250423,110325,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58200,-600,5,-1.02,10482602100,180034,28.63,58600,58600,57900,76400,41200,58800,58225.68,87.58,51574,31919,59533,59166,58433,58066,57333,59350,58250,305,17600,100,47040,100,1,214790053,125008,10.02,1.06,12,0.08,5810.00,54898.00,61900,20241128,-5.98,50000,20240419,16.40,59100,-1.52,20250220,54200,7.38,20250122,61900,-5.98,20241128,50300,15.71,20240502,0.02,Y,017670,100,304 억,,92172047,N,N,59644,N,00,N +20250423,100326,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58200,-600,5,-1.02,7425522700,127614,20.29,58600,58600,57900,76400,41200,58800,58187.37,87.56,32568,12881,59533,59166,58433,58066,57333,59350,58250,305,17600,100,47040,100,1,214790053,125008,10.02,1.06,12,0.06,5810.00,54898.00,61900,20241128,-5.98,50000,20240419,16.40,59100,-1.52,20250220,54200,7.38,20250122,61900,-5.98,20241128,50300,15.71,20240502,0.02,Y,017670,100,304 억,,92153041,N,N,59644,N,00,N +20250423,090328,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58200,-600,5,-1.02,1364613850,23351,3.71,58600,58600,58100,76400,41200,58800,58439.20,87.55,23899,3693,59533,59166,58433,58066,57333,59350,58250,305,17600,100,47040,100,1,214790053,125008,10.02,1.06,12,0.01,5810.00,54898.00,61900,20241128,-5.98,50000,20240419,16.40,59100,-1.52,20250220,54200,7.38,20250122,61900,-5.98,20241128,50300,15.71,20240502,0.02,Y,017670,100,304 억,,92144372,N,N,59644,N,00,N 20250422,160318,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58800,800,2,1.38,36758494900,628806,379.82,58100,58800,57700,75400,40600,58000,58457.59,87.46,258473,252313,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,126297,10.12,1.07,12,0.29,5810.00,54898.00,61900,20241128,-5.01,50000,20240419,17.60,59100,-0.51,20250220,54200,8.49,20250122,61900,-5.01,20241128,50300,16.90,20240502,0.02,Y,017670,100,304 억,,92050690,N,N,59644,N,00,N 20250422,150323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58500,500,2,0.86,29572907000,506388,305.88,58100,58800,57700,75400,40600,58000,58399.70,87.49,286703,204213,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,125652,10.07,1.07,12,0.24,5810.00,54898.00,61900,20241128,-5.49,50000,20240419,17.00,59100,-1.02,20250220,54200,7.93,20250122,61900,-5.49,20241128,50300,16.30,20240502,0.02,Y,017670,100,304 억,,92078920,N,N,14272,N,00,N 20250422,140323,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58500,500,2,0.86,25912403550,443888,268.13,58100,58800,57700,75400,40600,58000,58375.99,87.46,258011,186226,58266,58132,57866,57732,57466,58200,57800,305,17400,100,46400,100,1,214790053,125652,10.07,1.07,12,0.21,5810.00,54898.00,61900,20241128,-5.49,50000,20240419,17.00,59100,-1.02,20250220,54200,7.93,20250122,61900,-5.49,20241128,50300,16.30,20240502,0.02,Y,017670,100,304 억,,92050228,N,N,14272,N,00,N diff --git a/017800/price/prices-20250401.csv b/017800/price/prices-20250401.csv index 9b220f29d7ca..1e90b3f3f2a7 100644 --- a/017800/price/prices-20250401.csv +++ b/017800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160319,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,70100,-400,5,-0.57,10881996750,155812,80.84,71000,71000,69200,91600,49400,70500,69840.55,28.37,0,50947,73833,72166,70633,68966,67433,73000,69800,2122,21100,5000,53580,100,1,39092385,27404,14.96,1.98,12,0.40,4686.00,35390.00,72300,20250422,-3.04,37550,20240530,86.68,72300,-3.04,20250422,47350,48.05,20250110,72300,-3.04,20250422,37550,86.68,20240530,0.56,Y,017800,5000,2122 억,,11090630,N,N,1590,N,00,N +20250423,150325,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,70100,-400,5,-0.57,9759602300,139806,72.53,71000,71000,69200,91600,49400,70500,69808.18,28.37,0,47246,73833,72166,70633,68966,67433,73000,69800,2122,21100,5000,53580,100,1,39092385,27404,14.96,1.98,12,0.36,4686.00,35390.00,72300,20250422,-3.04,37550,20240530,86.68,72300,-3.04,20250422,47350,48.05,20250110,72300,-3.04,20250422,37550,86.68,20240530,0.56,Y,017800,5000,2122 억,,11090630,N,N,2533,N,00,N +20250423,140325,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,69900,-600,5,-0.85,7628363600,109338,56.73,71000,71000,69200,91600,49400,70500,69768.64,28.37,0,34475,73833,72166,70633,68966,67433,73000,69800,2122,21100,5000,53580,100,1,39092385,27326,14.92,1.98,12,0.28,4686.00,35390.00,72300,20250422,-3.32,37550,20240530,86.15,72300,-3.32,20250422,47350,47.62,20250110,72300,-3.32,20250422,37550,86.15,20240530,0.56,Y,017800,5000,2122 억,,11090630,N,N,2533,N,00,N +20250423,130324,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,69600,-900,5,-1.28,6265868900,89766,46.57,71000,71000,69200,91600,49400,70500,69802.25,28.37,0,25186,73833,72166,70633,68966,67433,73000,69800,2122,21100,5000,53580,100,1,39092385,27208,14.85,1.97,12,0.23,4686.00,35390.00,72300,20250422,-3.73,37550,20240530,85.35,72300,-3.73,20250422,47350,46.99,20250110,72300,-3.73,20250422,37550,85.35,20240530,0.56,Y,017800,5000,2122 억,,11090630,N,N,2533,N,00,N +20250423,120325,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,69700,-800,5,-1.13,4337275700,62014,32.17,71000,71000,69400,91600,49400,70500,69940.27,28.37,0,13923,73833,72166,70633,68966,67433,73000,69800,2122,21100,5000,53580,100,1,39092385,27247,14.87,1.97,12,0.16,4686.00,35390.00,72300,20250422,-3.60,37550,20240530,85.62,72300,-3.60,20250422,47350,47.20,20250110,72300,-3.60,20250422,37550,85.62,20240530,0.56,Y,017800,5000,2122 억,,11090630,N,N,2533,N,00,N +20250423,110325,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,69800,-700,5,-0.99,3104262900,44342,23.01,71000,71000,69400,91600,49400,70500,70007.28,28.37,0,5408,73833,72166,70633,68966,67433,73000,69800,2122,21100,5000,53580,100,1,39092385,27286,14.90,1.97,12,0.11,4686.00,35390.00,72300,20250422,-3.46,37550,20240530,85.89,72300,-3.46,20250422,47350,47.41,20250110,72300,-3.46,20250422,37550,85.89,20240530,0.56,Y,017800,5000,2122 억,,11090630,N,N,2533,N,00,N +20250423,100326,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,70400,-100,5,-0.14,1572220300,22440,11.64,71000,71000,69400,91600,49400,70500,70063.29,28.37,0,-1343,73833,72166,70633,68966,67433,73000,69800,2122,21100,5000,53580,100,1,39092385,27521,15.02,1.99,12,0.06,4686.00,35390.00,72300,20250422,-2.63,37550,20240530,87.48,72300,-2.63,20250422,47350,48.68,20250110,72300,-2.63,20250422,37550,87.48,20240530,0.56,Y,017800,5000,2122 억,,11090630,N,N,2533,N,00,N +20250423,090328,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,69700,-800,5,-1.13,205515000,2918,1.51,71000,71000,69600,91600,49400,70500,70430.09,28.37,0,-1450,73833,72166,70633,68966,67433,73000,69800,2122,21100,5000,53580,100,1,39092385,27247,14.87,1.97,12,0.01,4686.00,35390.00,72300,20250422,-3.60,37550,20240530,85.62,72300,-3.60,20250422,47350,47.20,20250110,72300,-3.60,20250422,37550,85.62,20240530,0.56,Y,017800,5000,2122 억,,11090630,N,N,2533,N,00,N 20250422,160318,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,70500,400,2,0.57,13621605200,192749,114.84,69200,72300,69100,91100,49100,70100,70670.17,28.26,0,34863,73233,71666,69933,68366,66633,72450,69150,2122,21000,5000,53270,100,1,39092385,27560,15.04,1.99,12,0.49,4686.00,35390.00,72300,20250422,-2.49,37550,20240530,87.75,72300,-2.49,20250422,47350,48.89,20250110,72300,-2.49,20250422,37550,87.75,20240530,0.55,Y,017800,5000,2122 억,,11048853,N,N,2533,N,00,N 20250422,150323,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,70200,100,2,0.14,12920903800,182799,108.92,69200,72300,69100,91100,49100,70100,70683.67,28.26,0,32941,73233,71666,69933,68366,66633,72450,69150,2122,21000,5000,53270,100,1,39092385,27443,14.98,1.98,12,0.47,4686.00,35390.00,72300,20250422,-2.90,37550,20240530,86.95,72300,-2.90,20250422,47350,48.26,20250110,72300,-2.90,20250422,37550,86.95,20240530,0.55,Y,017800,5000,2122 억,,11048853,N,N,3400,N,00,N 20250422,140323,55,40.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,70400,300,2,0.43,11121440100,157162,93.64,69200,72300,69100,91100,49100,70100,70764.18,28.26,0,23129,73233,71666,69933,68366,66633,72450,69150,2122,21000,5000,53270,100,1,39092385,27521,15.02,1.99,12,0.40,4686.00,35390.00,72300,20250422,-2.63,37550,20240530,87.48,72300,-2.63,20250422,47350,48.68,20250110,72300,-2.63,20250422,37550,87.48,20240530,0.55,Y,017800,5000,2122 억,,11048853,N,N,3400,N,00,N diff --git a/017810/price/prices-20250401.csv b/017810/price/prices-20250401.csv index 6b0d107e7ee1..b0b9bb9952ce 100644 --- a/017810/price/prices-20250401.csv +++ b/017810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15470,-210,5,-1.34,1178755275,75908,100.76,15820,15840,15420,20350,10980,15680,15528.74,3.67,0,-17948,15940,15810,15660,15530,15380,15875,15595,191,4670,500,11600,10,1,38120542,5897,16.65,1.87,12,0.20,929.00,8282.00,19320,20250226,-19.93,9500,20241112,62.84,19320,-19.93,20250226,10130,52.71,20250203,19320,-19.93,20250226,9500,62.84,20241112,0.33,Y,017810,500,190 억,,1400818,N,N,7473,N,00,N +20250423,150325,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15450,-230,5,-1.47,1092374695,70325,93.35,15820,15840,15420,20350,10980,15680,15533.23,3.67,0,-17256,15940,15810,15660,15530,15380,15875,15595,191,4670,500,11600,10,1,38120542,5890,16.63,1.87,12,0.18,929.00,8282.00,19320,20250226,-20.03,9500,20241112,62.63,19320,-20.03,20250226,10130,52.52,20250203,19320,-20.03,20250226,9500,62.63,20241112,0.33,Y,017810,500,190 억,,1400818,N,N,4899,N,00,N +20250423,140325,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15470,-210,5,-1.34,855052920,54966,72.96,15820,15840,15450,20350,10980,15680,15556.03,3.67,0,-16908,15940,15810,15660,15530,15380,15875,15595,191,4670,500,11600,10,1,38120542,5897,16.65,1.87,12,0.14,929.00,8282.00,19320,20250226,-19.93,9500,20241112,62.84,19320,-19.93,20250226,10130,52.71,20250203,19320,-19.93,20250226,9500,62.84,20241112,0.33,Y,017810,500,190 억,,1400818,N,N,4899,N,00,N +20250423,130324,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15480,-200,5,-1.28,751707580,48287,64.09,15820,15840,15450,20350,10980,15680,15567.49,3.67,0,-15462,15940,15810,15660,15530,15380,15875,15595,191,4670,500,11600,10,1,38120542,5901,16.66,1.87,12,0.13,929.00,8282.00,19320,20250226,-19.88,9500,20241112,62.95,19320,-19.88,20250226,10130,52.81,20250203,19320,-19.88,20250226,9500,62.95,20241112,0.33,Y,017810,500,190 억,,1400818,N,N,4899,N,00,N +20250423,120325,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15500,-180,5,-1.15,647736100,41568,55.18,15820,15840,15480,20350,10980,15680,15582.57,3.67,0,-14194,15940,15810,15660,15530,15380,15875,15595,191,4670,500,11600,10,1,38120542,5909,16.68,1.87,12,0.11,929.00,8282.00,19320,20250226,-19.77,9500,20241112,63.16,19320,-19.77,20250226,10130,53.01,20250203,19320,-19.77,20250226,9500,63.16,20241112,0.33,Y,017810,500,190 억,,1400818,N,N,4899,N,00,N +20250423,110325,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15510,-170,5,-1.08,501123560,32109,42.62,15820,15840,15500,20350,10980,15680,15606.95,3.67,0,-12181,15940,15810,15660,15530,15380,15875,15595,191,4670,500,11600,10,1,38120542,5912,16.70,1.87,12,0.08,929.00,8282.00,19320,20250226,-19.72,9500,20241112,63.26,19320,-19.72,20250226,10130,53.11,20250203,19320,-19.72,20250226,9500,63.26,20241112,0.33,Y,017810,500,190 억,,1400818,N,N,4899,N,00,N +20250423,100326,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15570,-110,5,-0.70,363525625,23244,30.85,15820,15840,15560,20350,10980,15680,15639.55,3.67,0,-10401,15940,15810,15660,15530,15380,15875,15595,191,4670,500,11600,10,1,38120542,5935,16.76,1.88,12,0.06,929.00,8282.00,19320,20250226,-19.41,9500,20241112,63.89,19320,-19.41,20250226,10130,53.70,20250203,19320,-19.41,20250226,9500,63.89,20241112,0.33,Y,017810,500,190 억,,1400818,N,N,4899,N,00,N +20250423,090328,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15660,-20,5,-0.13,56939420,3616,4.80,15820,15840,15660,20350,10980,15680,15746.52,3.67,0,-2307,15940,15810,15660,15530,15380,15875,15595,191,4670,500,11600,10,1,38120542,5970,16.86,1.89,12,0.01,929.00,8282.00,19320,20250226,-18.94,9500,20241112,64.84,19320,-18.94,20250226,10130,54.59,20250203,19320,-18.94,20250226,9500,64.84,20241112,0.33,Y,017810,500,190 억,,1400818,N,N,4899,N,00,N 20250422,160319,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15680,-10,5,-0.06,1181378985,75337,87.49,15530,15790,15510,20350,10990,15690,15681.26,3.65,0,10790,15896,15792,15586,15482,15276,15845,15535,191,4660,500,11610,10,1,38120542,5977,16.88,1.89,12,0.20,929.00,8282.00,19320,20250226,-18.84,9500,20241112,65.05,19320,-18.84,20250226,10130,54.79,20250203,19320,-18.84,20250226,9500,65.05,20241112,0.32,Y,017810,500,190 억,,1393133,N,N,4899,N,00,N 20250422,150324,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15660,-30,5,-0.19,1091151405,69579,80.80,15530,15790,15510,20350,10990,15690,15682.19,3.65,0,10383,15896,15792,15586,15482,15276,15845,15535,191,4660,500,11610,10,1,38120542,5970,16.86,1.89,12,0.18,929.00,8282.00,19320,20250226,-18.94,9500,20241112,64.84,19320,-18.94,20250226,10130,54.59,20250203,19320,-18.94,20250226,9500,64.84,20241112,0.32,Y,017810,500,190 억,,1393133,N,N,938,N,00,N 20250422,140324,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15710,20,2,0.13,973672515,62086,72.10,15530,15790,15510,20350,10990,15690,15682.64,3.65,0,11306,15896,15792,15586,15482,15276,15845,15535,191,4660,500,11610,10,1,38120542,5989,16.91,1.90,12,0.16,929.00,8282.00,19320,20250226,-18.69,9500,20241112,65.37,19320,-18.69,20250226,10130,55.08,20250203,19320,-18.69,20250226,9500,65.37,20241112,0.32,Y,017810,500,190 억,,1393133,N,N,938,N,00,N diff --git a/017860/price/prices-20250401.csv b/017860/price/prices-20250401.csv index 0faf312d6a48..b860149f9fb1 100644 --- a/017860/price/prices-20250401.csv +++ b/017860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160320,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26300,250,2,0.96,5413823800,205454,46.02,26200,26800,25950,33850,18250,26050,26350.54,1.60,0,29966,27750,26900,25600,24750,23450,27325,25175,88,7800,500,18230,50,1,17584212,4625,-50.48,1.65,12,1.17,-521.00,15941.00,64000,20241129,-58.91,20000,20250409,31.50,37050,-29.01,20250106,20000,31.50,20250409,175000,-84.97,20241112,20000,31.50,20250409,4.82,Y,017860,500,87 억,,281053,N,N,4942,N,00,N +20250423,150325,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26400,350,2,1.34,5174401450,196355,43.99,26200,26800,25950,33850,18250,26050,26352.28,1.60,0,25105,27750,26900,25600,24750,23450,27325,25175,88,7800,500,18230,50,1,17584212,4642,-50.67,1.66,12,1.12,-521.00,15941.00,64000,20241129,-58.75,20000,20250409,32.00,37050,-28.74,20250106,20000,32.00,20250409,175000,-84.91,20241112,20000,32.00,20250409,4.82,Y,017860,500,87 억,,281053,N,N,11560,N,00,N +20250423,140326,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26500,450,2,1.73,4847030475,183936,41.20,26200,26800,25950,33850,18250,26050,26351.72,1.60,0,22297,27750,26900,25600,24750,23450,27325,25175,88,7800,500,18230,50,1,17584212,4660,-50.86,1.66,12,1.05,-521.00,15941.00,64000,20241129,-58.59,20000,20250409,32.50,37050,-28.48,20250106,20000,32.50,20250409,175000,-84.86,20241112,20000,32.50,20250409,4.82,Y,017860,500,87 억,,281053,N,N,11560,N,00,N +20250423,130324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26350,300,2,1.15,3870564925,147080,32.95,26200,26650,25950,33850,18250,26050,26316.05,1.60,0,19872,27750,26900,25600,24750,23450,27325,25175,88,7800,500,18230,50,1,17584212,4633,-50.58,1.65,12,0.84,-521.00,15941.00,64000,20241129,-58.83,20000,20250409,31.75,37050,-28.88,20250106,20000,31.75,20250409,175000,-84.94,20241112,20000,31.75,20250409,4.82,Y,017860,500,87 억,,281053,N,N,11560,N,00,N +20250423,120325,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26450,400,2,1.54,3436911225,130601,29.26,26200,26650,25950,33850,18250,26050,26316.12,1.60,0,15468,27750,26900,25600,24750,23450,27325,25175,88,7800,500,18230,50,1,17584212,4651,-50.77,1.66,12,0.74,-521.00,15941.00,64000,20241129,-58.67,20000,20250409,32.25,37050,-28.61,20250106,20000,32.25,20250409,175000,-84.89,20241112,20000,32.25,20250409,4.82,Y,017860,500,87 억,,281053,N,N,11560,N,00,N +20250423,110326,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26250,200,2,0.77,3061958450,116398,26.07,26200,26650,25950,33850,18250,26050,26305.94,1.60,0,9353,27750,26900,25600,24750,23450,27325,25175,88,7800,500,18230,50,1,17584212,4616,-50.38,1.65,12,0.66,-521.00,15941.00,64000,20241129,-58.98,20000,20250409,31.25,37050,-29.15,20250106,20000,31.25,20250409,175000,-85.00,20241112,20000,31.25,20250409,4.82,Y,017860,500,87 억,,281053,N,N,11560,N,00,N +20250423,100327,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26250,200,2,0.77,2412272275,91663,20.53,26200,26650,25950,33850,18250,26050,26316.75,1.60,0,5131,27750,26900,25600,24750,23450,27325,25175,88,7800,500,18230,50,1,17584212,4616,-50.38,1.65,12,0.52,-521.00,15941.00,64000,20241129,-58.98,20000,20250409,31.25,37050,-29.15,20250106,20000,31.25,20250409,175000,-85.00,20241112,20000,31.25,20250409,4.82,Y,017860,500,87 억,,281053,N,N,11560,N,00,N +20250423,090328,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26300,250,2,0.96,403688900,15347,3.44,26200,26550,26150,33850,18250,26050,26304.09,1.60,0,-1675,27750,26900,25600,24750,23450,27325,25175,88,7800,500,18230,50,1,17584212,4625,-50.48,1.65,12,0.09,-521.00,15941.00,64000,20241129,-58.91,20000,20250409,31.50,37050,-29.01,20250106,20000,31.50,20250409,175000,-84.97,20241112,20000,31.50,20250409,4.82,Y,017860,500,87 억,,281053,N,N,11560,N,00,N 20250422,160319,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,26050,1300,2,5.25,11490736575,446402,264.47,24300,26450,24300,32150,17350,24750,25742.06,1.64,0,-14863,25916,25332,24966,24382,24016,25150,24200,88,7400,500,17320,50,1,17584212,4581,-50.00,1.63,12,2.54,-521.00,15941.00,64000,20241129,-59.30,20000,20250409,30.25,37050,-29.69,20250106,20000,30.25,20250409,175000,-85.11,20241112,20000,30.25,20250409,4.82,Y,017860,500,87 억,,289206,N,N,11560,N,00,N 20250422,150324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25900,1150,2,4.65,10920171500,424443,251.47,24300,26450,24300,32150,17350,24750,25729.94,1.64,0,-12966,25916,25332,24966,24382,24016,25150,24200,88,7400,500,17320,50,1,17584212,4554,-49.71,1.62,12,2.41,-521.00,15941.00,64000,20241129,-59.53,20000,20250409,29.50,37050,-30.09,20250106,20000,29.50,20250409,175000,-85.20,20241112,20000,29.50,20250409,4.82,Y,017860,500,87 억,,289206,N,N,6083,N,00,N 20250422,140324,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25750,1000,2,4.04,10015863750,389431,230.72,24300,26450,24300,32150,17350,24750,25721.07,1.64,0,-19393,25916,25332,24966,24382,24016,25150,24200,88,7400,500,17320,50,1,17584212,4528,-49.42,1.62,12,2.21,-521.00,15941.00,64000,20241129,-59.77,20000,20250409,28.75,37050,-30.50,20250106,20000,28.75,20250409,175000,-85.29,20241112,20000,28.75,20250409,4.82,Y,017860,500,87 억,,289206,N,N,6083,N,00,N diff --git a/017890/price/prices-20250401.csv b/017890/price/prices-20250401.csv index 9b2bc6acefb2..28623ab0c86e 100644 --- a/017890/price/prices-20250401.csv +++ b/017890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9320,10,2,0.11,276103855,29456,50.01,9380,9410,9270,12100,6520,9310,9373.43,2.71,0,-10701,9463,9386,9273,9196,9083,9425,9235,108,2790,500,6700,10,1,21605760,2014,8.20,0.39,12,0.14,1136.00,23872.00,11480,20240618,-18.82,7430,20241209,25.44,9410,-0.96,20250423,8090,15.20,20250227,11480,-18.82,20240618,7430,25.44,20241209,1.92,Y,017890,500,108 억,,584669,N,N,1819,N,00,N +20250423,150326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,-30,5,-0.32,272798135,29101,49.40,9380,9410,9270,12100,6520,9310,9374.18,2.71,0,-10722,9463,9386,9273,9196,9083,9425,9235,108,2790,500,6700,10,1,21605760,2005,8.17,0.39,12,0.13,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9410,-1.38,20250423,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.92,Y,017890,500,108 억,,584669,N,N,4875,N,00,N +20250423,140326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9310,0,3,0.00,258839395,27599,46.85,9380,9410,9270,12100,6520,9310,9378.58,2.71,0,-11159,9463,9386,9273,9196,9083,9425,9235,108,2790,500,6700,10,1,21605760,2011,8.20,0.39,12,0.13,1136.00,23872.00,11480,20240618,-18.90,7430,20241209,25.30,9410,-1.06,20250423,8090,15.08,20250227,11480,-18.90,20240618,7430,25.30,20241209,1.92,Y,017890,500,108 억,,584669,N,N,4875,N,00,N +20250423,130324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9330,20,2,0.21,237271030,25281,42.92,9380,9410,9300,12100,6520,9310,9385.35,2.71,0,-10310,9463,9386,9273,9196,9083,9425,9235,108,2790,500,6700,10,1,21605760,2016,8.21,0.39,12,0.12,1136.00,23872.00,11480,20240618,-18.73,7430,20241209,25.57,9410,-0.85,20250423,8090,15.33,20250227,11480,-18.73,20240618,7430,25.57,20241209,1.92,Y,017890,500,108 억,,584669,N,N,4875,N,00,N +20250423,120326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9300,-10,5,-0.11,233077200,24831,42.15,9380,9410,9300,12100,6520,9310,9386.54,2.71,0,-10595,9463,9386,9273,9196,9083,9425,9235,108,2790,500,6700,10,1,21605760,2009,8.19,0.39,12,0.11,1136.00,23872.00,11480,20240618,-18.99,7430,20241209,25.17,9410,-1.17,20250423,8090,14.96,20250227,11480,-18.99,20240618,7430,25.17,20241209,1.92,Y,017890,500,108 억,,584669,N,N,4875,N,00,N +20250423,110326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9320,10,2,0.11,222928440,23742,40.30,9380,9410,9300,12100,6520,9310,9389.62,2.71,0,-10162,9463,9386,9273,9196,9083,9425,9235,108,2790,500,6700,10,1,21605760,2014,8.20,0.39,12,0.11,1136.00,23872.00,11480,20240618,-18.82,7430,20241209,25.44,9410,-0.96,20250423,8090,15.20,20250227,11480,-18.82,20240618,7430,25.44,20241209,1.92,Y,017890,500,108 억,,584669,N,N,4875,N,00,N +20250423,100327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9320,10,2,0.11,207911550,22132,37.57,9380,9410,9310,12100,6520,9310,9394.16,2.71,0,-8841,9463,9386,9273,9196,9083,9425,9235,108,2790,500,6700,10,1,21605760,2014,8.20,0.39,12,0.10,1136.00,23872.00,11480,20240618,-18.82,7430,20241209,25.44,9410,-0.96,20250423,8090,15.20,20250227,11480,-18.82,20240618,7430,25.44,20241209,1.92,Y,017890,500,108 억,,584669,N,N,4875,N,00,N +20250423,090329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9350,40,2,0.43,13823820,1474,2.50,9380,9390,9350,12100,6520,9310,9378.44,2.71,0,920,9463,9386,9273,9196,9083,9425,9235,108,2790,500,6700,10,1,21605760,2020,8.23,0.39,12,0.01,1136.00,23872.00,11480,20240618,-18.55,7430,20241209,25.84,9390,-0.43,20250423,8090,15.57,20250227,11480,-18.55,20240618,7430,25.84,20241209,1.92,Y,017890,500,108 억,,584669,N,N,4875,N,00,N 20250422,160319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9310,110,2,1.20,548275300,58904,146.00,9200,9350,9160,11960,6440,9200,9307.93,2.72,0,-2616,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2011,8.20,0.39,12,0.27,1136.00,23872.00,11480,20240618,-18.90,7430,20241209,25.30,9350,-0.43,20250422,8090,15.08,20250227,11480,-18.90,20240618,7430,25.30,20241209,1.89,Y,017890,500,108 억,,587216,N,N,4875,N,00,N 20250422,150324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9310,110,2,1.20,518136750,55666,137.97,9200,9350,9160,11960,6440,9200,9307.96,2.72,0,-2700,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2011,8.20,0.39,12,0.26,1136.00,23872.00,11480,20240618,-18.90,7430,20241209,25.30,9350,-0.43,20250422,8090,15.08,20250227,11480,-18.90,20240618,7430,25.30,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N 20250422,140324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9280,80,2,0.87,479426010,51512,127.68,9200,9350,9160,11960,6440,9200,9307.07,2.72,0,-3263,9286,9242,9156,9112,9026,9265,9135,108,2760,500,6620,10,1,21605760,2005,8.17,0.39,12,0.24,1136.00,23872.00,11480,20240618,-19.16,7430,20241209,24.90,9350,-0.75,20250422,8090,14.71,20250227,11480,-19.16,20240618,7430,24.90,20241209,1.89,Y,017890,500,108 억,,587216,N,N,1645,N,00,N diff --git a/017900/price/prices-20250401.csv b/017900/price/prices-20250401.csv index 5829da66dd52..31956d342656 100644 --- a/017900/price/prices-20250401.csv +++ b/017900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1840,33,2,1.83,158788407,87024,116.30,1802,1853,1798,2345,1265,1807,1824.61,18.34,0,802,1838,1822,1799,1783,1760,1830,1791,290,538,500,1300,1,1,57943763,1066,10.11,0.41,12,0.15,182.00,4437.00,2380,20240529,-22.69,1538,20241209,19.64,1909,-3.61,20250227,1621,13.51,20250102,2380,-22.69,20240529,1538,19.64,20241209,1.19,Y,017900,500,289 억,,10628586,N,N,67,N,00,N +20250423,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1849,42,2,2.32,140762658,77258,103.25,1802,1849,1798,2345,1265,1807,1821.98,18.34,0,868,1838,1822,1799,1783,1760,1830,1791,290,538,500,1300,1,1,57943763,1071,10.16,0.42,12,0.13,182.00,4437.00,2380,20240529,-22.31,1538,20241209,20.22,1909,-3.14,20250227,1621,14.07,20250102,2380,-22.31,20240529,1538,20.22,20241209,1.19,Y,017900,500,289 억,,10628586,N,N,722,N,00,N +20250423,140326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1829,22,2,1.22,93761370,51702,69.10,1802,1829,1798,2345,1265,1807,1813.50,18.34,0,1129,1838,1822,1799,1783,1760,1830,1791,290,538,500,1300,1,1,57943763,1060,10.05,0.41,12,0.09,182.00,4437.00,2380,20240529,-23.15,1538,20241209,18.92,1909,-4.19,20250227,1621,12.83,20250102,2380,-23.15,20240529,1538,18.92,20241209,1.19,Y,017900,500,289 억,,10628586,N,N,722,N,00,N +20250423,130325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1805,-2,5,-0.11,70627289,38974,52.09,1802,1819,1798,2345,1265,1807,1812.16,18.34,0,1156,1838,1822,1799,1783,1760,1830,1791,290,538,500,1300,1,1,57943763,1046,9.92,0.41,12,0.07,182.00,4437.00,2380,20240529,-24.16,1538,20241209,17.36,1909,-5.45,20250227,1621,11.35,20250102,2380,-24.16,20240529,1538,17.36,20241209,1.19,Y,017900,500,289 억,,10628586,N,N,722,N,00,N +20250423,120326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1809,2,2,0.11,69909599,38577,51.56,1802,1819,1798,2345,1265,1807,1812.21,18.34,0,794,1838,1822,1799,1783,1760,1830,1791,290,538,500,1300,1,1,57943763,1048,9.94,0.41,12,0.07,182.00,4437.00,2380,20240529,-23.99,1538,20241209,17.62,1909,-5.24,20250227,1621,11.60,20250102,2380,-23.99,20240529,1538,17.62,20241209,1.19,Y,017900,500,289 억,,10628586,N,N,722,N,00,N +20250423,110326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1816,9,2,0.50,38496521,21230,28.37,1802,1819,1802,2345,1265,1807,1813.31,18.34,0,-235,1838,1822,1799,1783,1760,1830,1791,290,538,500,1300,1,1,57943763,1052,9.98,0.41,12,0.04,182.00,4437.00,2380,20240529,-23.70,1538,20241209,18.08,1909,-4.87,20250227,1621,12.03,20250102,2380,-23.70,20240529,1538,18.08,20241209,1.19,Y,017900,500,289 억,,10628586,N,N,722,N,00,N +20250423,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1807,0,3,0.00,5542855,3062,4.09,1802,1819,1802,2345,1265,1807,1810.21,18.34,0,-168,1838,1822,1799,1783,1760,1830,1791,290,538,500,1300,1,1,57943763,1047,9.93,0.41,12,0.01,182.00,4437.00,2380,20240529,-24.08,1538,20241209,17.49,1909,-5.34,20250227,1621,11.47,20250102,2380,-24.08,20240529,1538,17.49,20241209,1.19,Y,017900,500,289 억,,10628586,N,N,722,N,00,N +20250423,090329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1807,0,3,0.00,315395,175,0.23,1802,1807,1802,2345,1265,1807,1802.26,18.34,0,-1,1838,1822,1799,1783,1760,1830,1791,290,538,500,1300,1,1,57943763,1047,9.93,0.41,12,0.00,182.00,4437.00,2380,20240529,-24.08,1538,20241209,17.49,1909,-5.34,20250227,1621,11.47,20250102,2380,-24.08,20240529,1538,17.49,20241209,1.19,Y,017900,500,289 억,,10628586,N,N,722,N,00,N 20250422,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1807,11,2,0.61,133725976,74311,409.79,1779,1815,1776,2330,1258,1796,1799.52,18.34,0,20843,1814,1805,1790,1781,1766,1809,1785,290,534,500,1290,1,1,57943763,1047,9.93,0.41,12,0.13,182.00,4437.00,2380,20240529,-24.08,1538,20241209,17.49,1909,-5.34,20250227,1621,11.47,20250102,2380,-24.08,20240529,1538,17.49,20241209,1.21,Y,017900,500,289 억,,10625186,N,N,722,N,00,N 20250422,150324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1811,15,2,0.84,129895684,72189,398.09,1779,1815,1776,2330,1258,1796,1799.38,18.34,0,20415,1814,1805,1790,1781,1766,1809,1785,290,534,500,1290,1,1,57943763,1049,9.95,0.41,12,0.12,182.00,4437.00,2380,20240529,-23.91,1538,20241209,17.75,1909,-5.13,20250227,1621,11.72,20250102,2380,-23.91,20240529,1538,17.75,20241209,1.21,Y,017900,500,289 억,,10625186,N,N,37,N,00,N 20250422,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1810,14,2,0.78,107676348,59889,330.26,1779,1811,1776,2330,1258,1796,1797.93,18.34,0,16184,1814,1805,1790,1781,1766,1809,1785,290,534,500,1290,1,1,57943763,1049,9.95,0.41,12,0.10,182.00,4437.00,2380,20240529,-23.95,1538,20241209,17.69,1909,-5.19,20250227,1621,11.66,20250102,2380,-23.95,20240529,1538,17.69,20241209,1.21,Y,017900,500,289 억,,10625186,N,N,37,N,00,N diff --git a/017940/price/prices-20250401.csv b/017940/price/prices-20250401.csv index 0d15233db217..db1f4214dfb5 100644 --- a/017940/price/prices-20250401.csv +++ b/017940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60500,0,3,0.00,543424700,8960,176.48,60700,61300,60300,78600,42400,60500,60650.08,5.51,0,-2710,61300,60900,60500,60100,59700,60700,59900,343,18100,5000,45980,100,1,6860000,4150,6.60,0.25,12,0.13,9164.00,246026.00,84600,20240603,-28.49,54200,20250409,11.62,69900,-13.45,20250106,54200,11.62,20250409,84600,-28.49,20240603,54200,11.62,20250409,0.09,Y,017940,5000,343 억,,377886,N,N,17,N,00,N +20250423,150326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60500,0,3,0.00,493548300,8135,160.23,60700,61300,60400,78600,42400,60500,60669.74,5.51,0,-2748,61300,60900,60500,60100,59700,60700,59900,343,18100,5000,45980,100,1,6860000,4150,6.60,0.25,12,0.12,9164.00,246026.00,84600,20240603,-28.49,54200,20250409,11.62,69900,-13.45,20250106,54200,11.62,20250409,84600,-28.49,20240603,54200,11.62,20250409,0.09,Y,017940,5000,343 억,,377886,N,N,80,N,00,N +20250423,140326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60600,100,2,0.17,436417200,7191,141.64,60700,61300,60400,78600,42400,60500,60689.36,5.51,0,-2526,61300,60900,60500,60100,59700,60700,59900,343,18100,5000,45980,100,1,6860000,4157,6.61,0.25,12,0.10,9164.00,246026.00,84600,20240603,-28.37,54200,20250409,11.81,69900,-13.30,20250106,54200,11.81,20250409,84600,-28.37,20240603,54200,11.81,20250409,0.09,Y,017940,5000,343 억,,377886,N,N,80,N,00,N +20250423,130325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60600,100,2,0.17,366795000,6042,119.01,60700,61300,60400,78600,42400,60500,60707.55,5.51,0,-2266,61300,60900,60500,60100,59700,60700,59900,343,18100,5000,45980,100,1,6860000,4157,6.61,0.25,12,0.09,9164.00,246026.00,84600,20240603,-28.37,54200,20250409,11.81,69900,-13.30,20250106,54200,11.81,20250409,84600,-28.37,20240603,54200,11.81,20250409,0.09,Y,017940,5000,343 억,,377886,N,N,80,N,00,N +20250423,120326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60500,0,3,0.00,299234700,4928,97.07,60700,61300,60400,78600,42400,60500,60721.33,5.51,0,-1914,61300,60900,60500,60100,59700,60700,59900,343,18100,5000,45980,100,1,6860000,4150,6.60,0.25,12,0.07,9164.00,246026.00,84600,20240603,-28.49,54200,20250409,11.62,69900,-13.45,20250106,54200,11.62,20250409,84600,-28.49,20240603,54200,11.62,20250409,0.09,Y,017940,5000,343 억,,377886,N,N,80,N,00,N +20250423,110326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60800,300,2,0.50,234432500,3858,75.99,60700,61300,60400,78600,42400,60500,60765.29,5.51,0,-1497,61300,60900,60500,60100,59700,60700,59900,343,18100,5000,45980,100,1,6860000,4171,6.63,0.25,12,0.06,9164.00,246026.00,84600,20240603,-28.13,54200,20250409,12.18,69900,-13.02,20250106,54200,12.18,20250409,84600,-28.13,20240603,54200,12.18,20250409,0.09,Y,017940,5000,343 억,,377886,N,N,80,N,00,N +20250423,100327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60600,100,2,0.17,184366200,3031,59.70,60700,61300,60400,78600,42400,60500,60826.86,5.51,0,-1032,61300,60900,60500,60100,59700,60700,59900,343,18100,5000,45980,100,1,6860000,4157,6.61,0.25,12,0.04,9164.00,246026.00,84600,20240603,-28.37,54200,20250409,11.81,69900,-13.30,20250106,54200,11.81,20250409,84600,-28.37,20240603,54200,11.81,20250409,0.09,Y,017940,5000,343 억,,377886,N,N,80,N,00,N +20250423,090329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60800,300,2,0.50,14818000,244,4.81,60700,60900,60700,78600,42400,60500,60729.51,5.51,0,-177,61300,60900,60500,60100,59700,60700,59900,343,18100,5000,45980,100,1,6860000,4171,6.63,0.25,12,0.00,9164.00,246026.00,84600,20240603,-28.13,54200,20250409,12.18,69900,-13.02,20250106,54200,12.18,20250409,84600,-28.13,20240603,54200,12.18,20250409,0.09,Y,017940,5000,343 억,,377886,N,N,80,N,00,N 20250422,160320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60500,-100,5,-0.17,306477900,5077,133.89,60900,60900,60100,78700,42500,60600,60365.94,5.52,0,-948,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4150,6.60,0.25,12,0.07,9164.00,246026.00,84600,20240603,-28.49,54200,20250409,11.62,69900,-13.45,20250106,54200,11.62,20250409,84600,-28.49,20240603,54200,11.62,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,80,N,00,N 20250422,150325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60300,-300,5,-0.50,271303200,4494,118.51,60900,60900,60100,78700,42500,60600,60370.09,5.52,0,-637,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4137,6.58,0.25,12,0.07,9164.00,246026.00,84600,20240603,-28.72,54200,20250409,11.25,69900,-13.73,20250106,54200,11.25,20250409,84600,-28.72,20240603,54200,11.25,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N 20250422,140325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60400,-200,5,-0.33,217916900,3608,95.15,60900,60900,60100,78700,42500,60600,60398.25,5.52,0,-228,61600,61100,60600,60100,59600,61350,60350,343,18100,5000,46050,100,1,6860000,4143,6.59,0.25,12,0.05,9164.00,246026.00,84600,20240603,-28.61,54200,20250409,11.44,69900,-13.59,20250106,54200,11.44,20250409,84600,-28.61,20240603,54200,11.44,20250409,0.10,Y,017940,5000,343 억,,378973,N,N,44,N,00,N diff --git a/017960/price/prices-20250401.csv b/017960/price/prices-20250401.csv index 6b9ff05f197e..dbe09bbc6f5f 100644 --- a/017960/price/prices-20250401.csv +++ b/017960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19010,80,2,0.42,4663302785,246250,61.67,18950,19060,18610,24600,13260,18930,18937.25,9.03,0,4598,19436,19182,18806,18552,18176,19310,18680,260,5670,500,14380,10,1,51908452,9868,48.62,1.97,12,0.47,391.00,9660.00,19540,20250415,-2.71,9400,20241209,102.23,19540,-2.71,20250415,11600,63.88,20250106,19540,-2.71,20250415,9400,102.23,20241209,2.84,Y,017960,500,259 억,,4687836,N,N,406,N,00,N +20250423,150327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,18960,30,2,0.16,4053831630,214150,53.63,18950,19060,18610,24600,13260,18930,18929.87,9.03,0,-2183,19436,19182,18806,18552,18176,19310,18680,260,5670,500,14380,10,1,51908452,9842,48.49,1.96,12,0.41,391.00,9660.00,19540,20250415,-2.97,9400,20241209,101.70,19540,-2.97,20250415,11600,63.45,20250106,19540,-2.97,20250415,9400,101.70,20241209,2.84,Y,017960,500,259 억,,4687836,N,N,3221,N,00,N +20250423,140327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,18940,10,2,0.05,2879475770,152336,38.15,18950,19060,18610,24600,13260,18930,18902.14,9.03,0,10817,19436,19182,18806,18552,18176,19310,18680,260,5670,500,14380,10,1,51908452,9831,48.44,1.96,12,0.29,391.00,9660.00,19540,20250415,-3.07,9400,20241209,101.49,19540,-3.07,20250415,11600,63.28,20250106,19540,-3.07,20250415,9400,101.49,20241209,2.84,Y,017960,500,259 억,,4687836,N,N,3221,N,00,N +20250423,130325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,18870,-60,5,-0.32,2240071675,118484,29.67,18950,19060,18610,24600,13260,18930,18906.11,9.03,0,2896,19436,19182,18806,18552,18176,19310,18680,260,5670,500,14380,10,1,51908452,9795,48.26,1.95,12,0.23,391.00,9660.00,19540,20250415,-3.43,9400,20241209,100.74,19540,-3.43,20250415,11600,62.67,20250106,19540,-3.43,20250415,9400,100.74,20241209,2.84,Y,017960,500,259 억,,4687836,N,N,3221,N,00,N +20250423,120326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,18880,-50,5,-0.26,1941474675,102641,25.71,18950,19060,18610,24600,13260,18930,18915.20,9.03,0,-315,19436,19182,18806,18552,18176,19310,18680,260,5670,500,14380,10,1,51908452,9800,48.29,1.95,12,0.20,391.00,9660.00,19540,20250415,-3.38,9400,20241209,100.85,19540,-3.38,20250415,11600,62.76,20250106,19540,-3.38,20250415,9400,100.85,20241209,2.84,Y,017960,500,259 억,,4687836,N,N,3221,N,00,N +20250423,110327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,19000,70,2,0.37,1688797770,89287,22.36,18950,19060,18610,24600,13260,18930,18914.26,9.03,0,928,19436,19182,18806,18552,18176,19310,18680,260,5670,500,14380,10,1,51908452,9863,48.59,1.97,12,0.17,391.00,9660.00,19540,20250415,-2.76,9400,20241209,102.13,19540,-2.76,20250415,11600,63.79,20250106,19540,-2.76,20250415,9400,102.13,20241209,2.84,Y,017960,500,259 억,,4687836,N,N,3221,N,00,N +20250423,100328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,18860,-70,5,-0.37,1168151660,61799,15.48,18950,19060,18610,24600,13260,18930,18902.44,9.03,0,2555,19436,19182,18806,18552,18176,19310,18680,260,5670,500,14380,10,1,51908452,9790,48.24,1.95,12,0.12,391.00,9660.00,19540,20250415,-3.48,9400,20241209,100.64,19540,-3.48,20250415,11600,62.59,20250106,19540,-3.48,20250415,9400,100.64,20241209,2.84,Y,017960,500,259 억,,4687836,N,N,3221,N,00,N +20250423,090330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,18860,-70,5,-0.37,180952830,9601,2.40,18950,18980,18610,24600,13260,18930,18847.29,9.03,0,-6275,19436,19182,18806,18552,18176,19310,18680,260,5670,500,14380,10,1,51908452,9790,48.24,1.95,12,0.02,391.00,9660.00,19540,20250415,-3.48,9400,20241209,100.64,19540,-3.48,20250415,11600,62.59,20250106,19540,-3.48,20250415,9400,100.64,20241209,2.84,Y,017960,500,259 억,,4687836,N,N,3221,N,00,N 20250422,160320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18930,260,2,1.39,7538329925,399278,65.56,18430,19060,18430,24250,13070,18670,18879.86,9.03,0,41207,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9826,48.41,1.96,12,0.77,391.00,9660.00,19540,20250415,-3.12,9400,20241209,101.38,19540,-3.12,20250415,11600,63.19,20250106,19540,-3.12,20250415,9400,101.38,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,3221,N,00,N 20250422,150325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18890,220,2,1.18,6982435180,369854,60.72,18430,19060,18430,24250,13070,18670,18878.90,9.03,0,29836,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9806,48.31,1.96,12,0.71,391.00,9660.00,19540,20250415,-3.33,9400,20241209,100.96,19540,-3.33,20250415,11600,62.84,20250106,19540,-3.33,20250415,9400,100.96,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N 20250422,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18960,290,2,1.55,6136611425,325167,53.39,18430,19060,18430,24250,13070,18670,18872.18,9.03,0,29778,19163,18916,18443,18196,17723,18680,17960,260,5580,500,14180,10,1,51908452,9842,48.49,1.96,12,0.63,391.00,9660.00,19540,20250415,-2.97,9400,20241209,101.70,19540,-2.97,20250415,11600,63.45,20250106,19540,-2.97,20250415,9400,101.70,20241209,2.94,Y,017960,500,259 억,,4685693,N,N,7451,N,00,N diff --git a/018000/price/prices-20250401.csv b/018000/price/prices-20250401.csv index bded312913bc..ef829f57c842 100644 --- a/018000/price/prices-20250401.csv +++ b/018000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160321,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1300,11,2,0.85,11214303371,8430913,34.43,1295,1432,1240,1675,903,1289,1330.17,2.05,0,-188049,1493,1391,1248,1146,1003,1442,1197,842,386,500,870,1,1,168391564,2189,-9.09,3.31,12,5.01,-143.00,393.00,1432,20250423,-9.22,555,20241113,134.23,1432,-9.22,20250423,735,76.87,20250102,1432,-9.22,20250423,555,134.23,20241113,0.01,N,018000,500,841 억,,3448204,N,N,461526,N,00,N +20250423,150327,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1294,5,2,0.39,10987115314,8255706,33.72,1295,1432,1240,1675,903,1289,1330.86,2.05,0,-170314,1493,1391,1248,1146,1003,1442,1197,842,386,500,870,1,1,168391564,2179,-9.05,3.29,12,4.90,-143.00,393.00,1432,20250423,-9.64,555,20241113,133.15,1432,-9.64,20250423,735,76.05,20250102,1432,-9.64,20250423,555,133.15,20241113,0.01,N,018000,500,841 억,,3448204,N,N,461526,N,00,N +20250423,140327,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1287,-2,5,-0.16,10618123049,7969009,32.55,1295,1432,1240,1675,903,1289,1332.43,2.05,0,-187217,1493,1391,1248,1146,1003,1442,1197,842,386,500,870,1,1,168391564,2167,-9.00,3.27,12,4.73,-143.00,393.00,1432,20250423,-10.13,555,20241113,131.89,1432,-10.13,20250423,735,75.10,20250102,1432,-10.13,20250423,555,131.89,20241113,0.01,N,018000,500,841 억,,3448204,N,N,461526,N,00,N +20250423,130325,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1287,-2,5,-0.16,10159183000,7614751,31.10,1295,1432,1240,1675,903,1289,1334.15,2.05,0,-208787,1493,1391,1248,1146,1003,1442,1197,842,386,500,870,1,1,168391564,2167,-9.00,3.27,12,4.52,-143.00,393.00,1432,20250423,-10.13,555,20241113,131.89,1432,-10.13,20250423,735,75.10,20250102,1432,-10.13,20250423,555,131.89,20241113,0.01,N,018000,500,841 억,,3448204,N,N,461526,N,00,N +20250423,120327,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1303,14,2,1.09,9744229780,7292761,29.79,1295,1432,1240,1675,903,1289,1336.16,2.05,0,-185823,1493,1391,1248,1146,1003,1442,1197,842,386,500,870,1,1,168391564,2194,-9.11,3.32,12,4.33,-143.00,393.00,1432,20250423,-9.01,555,20241113,134.77,1432,-9.01,20250423,735,77.28,20250102,1432,-9.01,20250423,555,134.77,20241113,0.01,N,018000,500,841 억,,3448204,N,N,461526,N,00,N +20250423,110327,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1285,-4,5,-0.31,9477057443,7086775,28.94,1295,1432,1240,1675,903,1289,1337.29,2.05,0,-179406,1493,1391,1248,1146,1003,1442,1197,842,386,500,870,1,1,168391564,2164,-8.99,3.27,12,4.21,-143.00,393.00,1432,20250423,-10.27,555,20241113,131.53,1432,-10.27,20250423,735,74.83,20250102,1432,-10.27,20250423,555,131.53,20241113,0.01,N,018000,500,841 억,,3448204,N,N,461526,N,00,N +20250423,100328,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1300,11,2,0.85,8574495830,6387872,26.09,1295,1432,1240,1675,903,1289,1342.32,2.05,0,-182604,1493,1391,1248,1146,1003,1442,1197,842,386,500,870,1,1,168391564,2189,-9.09,3.31,12,3.79,-143.00,393.00,1432,20250423,-9.22,555,20241113,134.23,1432,-9.22,20250423,735,76.87,20250102,1432,-9.22,20250423,555,134.23,20241113,0.01,N,018000,500,841 억,,3448204,N,N,461526,N,00,N +20250423,090330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1253,-36,5,-2.79,735303591,566891,2.32,1295,1329,1251,1675,903,1289,1297.09,2.05,0,-73083,1493,1391,1248,1146,1003,1442,1197,842,386,500,870,1,1,168391564,2110,-8.76,3.19,12,0.34,-143.00,393.00,1350,20250422,-7.19,555,20241113,125.77,1350,-7.19,20250422,735,70.48,20250102,1350,-7.19,20250422,555,125.77,20241113,0.01,N,018000,500,841 억,,3448204,N,N,461526,N,00,N 20250422,160320,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1289,139,2,12.09,30837008365,24178710,892.24,1140,1350,1105,1495,805,1150,1275.36,2.10,0,280323,1251,1200,1170,1119,1089,1185,1104,842,345,500,780,1,1,168391564,2171,-9.01,3.28,12,14.36,-143.00,393.00,1350,20250422,-4.52,555,20241113,132.25,1350,-4.52,20250422,735,75.37,20250102,1350,-4.52,20250422,555,132.25,20241113,0.01,Y,018000,500,841 억,,3532281,N,N,461526,N,00,N 20250422,150325,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1303,153,2,13.30,29309101021,23000681,848.77,1140,1350,1105,1495,805,1150,1274.27,2.10,0,291821,1251,1200,1170,1119,1089,1185,1104,842,345,500,780,1,1,168391564,2194,-9.11,3.32,12,13.66,-143.00,393.00,1350,20250422,-3.48,555,20241113,134.77,1350,-3.48,20250422,735,77.28,20250102,1350,-3.48,20250422,555,134.77,20241113,0.01,Y,018000,500,841 억,,3532281,N,N,94864,N,00,N 20250422,140325,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1246,96,2,8.35,26455315720,20776794,766.70,1140,1350,1105,1495,805,1150,1273.31,2.10,0,213784,1251,1200,1170,1119,1089,1185,1104,842,345,500,780,1,1,168391564,2098,-8.71,3.17,12,12.34,-143.00,393.00,1350,20250422,-7.70,555,20241113,124.50,1350,-7.70,20250422,735,69.52,20250102,1350,-7.70,20250422,555,124.50,20241113,0.01,Y,018000,500,841 억,,3532281,N,N,94864,N,00,N diff --git a/018120/price/prices-20250401.csv b/018120/price/prices-20250401.csv index 412337d23db9..603b1cbb280a 100644 --- a/018120/price/prices-20250401.csv +++ b/018120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17540,160,2,0.92,73942470,4226,550.98,17360,17550,17350,22550,12170,17380,17497.04,0.79,0,-29,17620,17500,17360,17240,17100,17430,17170,35,5170,500,12860,10,1,6621120,1161,11.33,1.34,12,0.06,1548.00,13061.00,18590,20241108,-5.65,14260,20240503,23.00,17550,-0.06,20250423,16500,6.30,20250304,18590,-5.65,20241108,14260,23.00,20240503,0.13,Y,018120,500,35 억,,52337,N,N,0,N,00,N +20250423,150327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17510,130,2,0.75,72525490,4145,540.42,17360,17550,17350,22550,12170,17380,17497.10,0.79,0,-29,17620,17500,17360,17240,17100,17430,17170,35,5170,500,12860,10,1,6621120,1159,11.31,1.34,12,0.06,1548.00,13061.00,18590,20241108,-5.81,14260,20240503,22.79,17550,-0.23,20250423,16500,6.12,20250304,18590,-5.81,20241108,14260,22.79,20240503,0.13,Y,018120,500,35 억,,52337,N,N,0,N,00,N +20250423,140327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17510,130,2,0.75,70375400,4022,524.38,17360,17550,17350,22550,12170,17380,17497.61,0.79,0,-30,17620,17500,17360,17240,17100,17430,17170,35,5170,500,12860,10,1,6621120,1159,11.31,1.34,12,0.06,1548.00,13061.00,18590,20241108,-5.81,14260,20240503,22.79,17550,-0.23,20250423,16500,6.12,20250304,18590,-5.81,20241108,14260,22.79,20240503,0.13,Y,018120,500,35 억,,52337,N,N,0,N,00,N +20250423,130326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17460,80,2,0.46,70060220,4004,522.03,17360,17550,17350,22550,12170,17380,17497.56,0.79,0,-31,17620,17500,17360,17240,17100,17430,17170,35,5170,500,12860,10,1,6621120,1156,11.28,1.34,12,0.06,1548.00,13061.00,18590,20241108,-6.08,14260,20240503,22.44,17550,-0.51,20250423,16500,5.82,20250304,18590,-6.08,20241108,14260,22.44,20240503,0.13,Y,018120,500,35 억,,52337,N,N,0,N,00,N +20250423,120327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17490,110,2,0.63,63658340,3638,474.32,17360,17550,17350,22550,12170,17380,17498.17,0.79,0,-31,17620,17500,17360,17240,17100,17430,17170,35,5170,500,12860,10,1,6621120,1158,11.30,1.34,12,0.05,1548.00,13061.00,18590,20241108,-5.92,14260,20240503,22.65,17550,-0.34,20250423,16500,6.00,20250304,18590,-5.92,20241108,14260,22.65,20240503,0.13,Y,018120,500,35 억,,52337,N,N,0,N,00,N +20250423,110327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17490,110,2,0.63,55424300,3167,412.91,17360,17550,17350,22550,12170,17380,17500.57,0.79,0,-31,17620,17500,17360,17240,17100,17430,17170,35,5170,500,12860,10,1,6621120,1158,11.30,1.34,12,0.05,1548.00,13061.00,18590,20241108,-5.92,14260,20240503,22.65,17550,-0.34,20250423,16500,6.00,20250304,18590,-5.92,20241108,14260,22.65,20240503,0.13,Y,018120,500,35 억,,52337,N,N,0,N,00,N +20250423,100328,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17350,-30,5,-0.17,1845810,106,13.82,17360,17470,17350,22550,12170,17380,17413.30,0.79,0,0,17620,17500,17360,17240,17100,17430,17170,35,5170,500,12860,10,1,6621120,1149,11.21,1.33,12,0.00,1548.00,13061.00,18590,20241108,-6.67,14260,20240503,21.67,17480,-0.74,20250422,16500,5.15,20250304,18590,-6.67,20241108,14260,21.67,20240503,0.13,Y,018120,500,35 억,,52337,N,N,0,N,00,N +20250423,090330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17350,-30,5,-0.17,34710,2,0.26,17360,17360,17350,22550,12170,17380,17355.00,0.79,0,0,17620,17500,17360,17240,17100,17430,17170,35,5170,500,12860,10,1,6621120,1149,11.21,1.33,12,0.00,1548.00,13061.00,18590,20241108,-6.67,14260,20240503,21.67,17480,-0.74,20250422,16500,5.15,20250304,18590,-6.67,20241108,14260,21.67,20240503,0.13,Y,018120,500,35 억,,52337,N,N,0,N,00,N 20250422,160320,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17380,-20,5,-0.11,13322970,767,111.48,17480,17480,17220,22600,12180,17400,17370.23,0.79,0,-2,17446,17422,17386,17362,17326,17435,17375,35,5200,500,12870,10,1,6621120,1151,11.23,1.33,12,0.01,1548.00,13061.00,18590,20241108,-6.51,14260,20240503,21.88,17480,-0.57,20250422,16500,5.33,20250304,18590,-6.51,20241108,14260,21.88,20240503,0.13,Y,018120,500,35 억,,52339,N,N,0,N,00,N 20250422,150326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17350,-50,5,-0.29,11690750,673,97.82,17480,17480,17220,22600,12180,17400,17371.10,0.79,0,-2,17446,17422,17386,17362,17326,17435,17375,35,5200,500,12870,10,1,6621120,1149,11.21,1.33,12,0.01,1548.00,13061.00,18590,20241108,-6.67,14260,20240503,21.67,17480,-0.74,20250422,16500,5.15,20250304,18590,-6.67,20241108,14260,21.67,20240503,0.13,Y,018120,500,35 억,,52339,N,N,0,N,00,N 20250422,140326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17380,-20,5,-0.11,5208200,300,43.60,17480,17480,17220,22600,12180,17400,17360.67,0.79,0,-2,17446,17422,17386,17362,17326,17435,17375,35,5200,500,12870,10,1,6621120,1151,11.23,1.33,12,0.00,1548.00,13061.00,18590,20241108,-6.51,14260,20240503,21.88,17480,-0.57,20250422,16500,5.33,20250304,18590,-6.51,20241108,14260,21.88,20240503,0.13,Y,018120,500,35 억,,52339,N,N,0,N,00,N diff --git a/018250/price/prices-20250401.csv b/018250/price/prices-20250401.csv index 0c1ee1a7685f..45c65d869055 100644 --- a/018250/price/prices-20250401.csv +++ b/018250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14100,250,2,1.81,1077909215,76994,324.16,13910,14200,13860,18000,9700,13850,13999.91,3.12,0,-14619,14090,13970,13870,13750,13650,14030,13810,264,4150,1000,9970,10,1,26409935,3724,8.75,0.87,12,0.29,1612.00,16147.00,26650,20240531,-47.09,11700,20250203,20.51,18050,-21.88,20250402,11700,20.51,20250203,26650,-47.09,20240531,11700,20.51,20250203,1.33,Y,018250,1000,264 억,,825131,N,N,6927,N,00,N +20250423,150327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13990,140,2,1.01,922769965,65955,277.68,13910,14200,13860,18000,9700,13850,13990.90,3.12,0,-15566,14090,13970,13870,13750,13650,14030,13810,264,4150,1000,9970,10,1,26409935,3695,8.68,0.87,12,0.25,1612.00,16147.00,26650,20240531,-47.50,11700,20250203,19.57,18050,-22.49,20250402,11700,19.57,20250203,26650,-47.50,20240531,11700,19.57,20250203,1.33,Y,018250,1000,264 억,,825131,N,N,3267,N,00,N +20250423,140328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13980,130,2,0.94,864004980,61752,259.99,13910,14200,13860,18000,9700,13850,13991.53,3.12,0,-15225,14090,13970,13870,13750,13650,14030,13810,264,4150,1000,9970,10,1,26409935,3692,8.67,0.87,12,0.23,1612.00,16147.00,26650,20240531,-47.54,11700,20250203,19.49,18050,-22.55,20250402,11700,19.49,20250203,26650,-47.54,20240531,11700,19.49,20250203,1.33,Y,018250,1000,264 억,,825131,N,N,3267,N,00,N +20250423,130326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13940,90,2,0.65,775786235,55439,233.41,13910,14200,13860,18000,9700,13850,13993.51,3.12,0,-11290,14090,13970,13870,13750,13650,14030,13810,264,4150,1000,9970,10,1,26409935,3682,8.65,0.86,12,0.21,1612.00,16147.00,26650,20240531,-47.69,11700,20250203,19.15,18050,-22.77,20250402,11700,19.15,20250203,26650,-47.69,20240531,11700,19.15,20250203,1.33,Y,018250,1000,264 억,,825131,N,N,3267,N,00,N +20250423,120327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14030,180,2,1.30,504913130,36106,152.01,13910,14200,13860,18000,9700,13850,13984.19,3.12,0,-10852,14090,13970,13870,13750,13650,14030,13810,264,4150,1000,9970,10,1,26409935,3705,8.70,0.87,12,0.14,1612.00,16147.00,26650,20240531,-47.35,11700,20250203,19.91,18050,-22.27,20250402,11700,19.91,20250203,26650,-47.35,20240531,11700,19.91,20250203,1.33,Y,018250,1000,264 억,,825131,N,N,3267,N,00,N +20250423,110328,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13920,70,2,0.51,267429250,19222,80.93,13910,14000,13860,18000,9700,13850,13912.67,3.12,0,-5490,14090,13970,13870,13750,13650,14030,13810,264,4150,1000,9970,10,1,26409935,3676,8.64,0.86,12,0.07,1612.00,16147.00,26650,20240531,-47.77,11700,20250203,18.97,18050,-22.88,20250402,11700,18.97,20250203,26650,-47.77,20240531,11700,18.97,20250203,1.33,Y,018250,1000,264 억,,825131,N,N,3267,N,00,N +20250423,100329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13890,40,2,0.29,171035580,12283,51.71,13910,14000,13860,18000,9700,13850,13924.58,3.12,0,-3233,14090,13970,13870,13750,13650,14030,13810,264,4150,1000,9970,10,1,26409935,3668,8.62,0.86,12,0.05,1612.00,16147.00,26650,20240531,-47.88,11700,20250203,18.72,18050,-23.05,20250402,11700,18.72,20250203,26650,-47.88,20240531,11700,18.72,20250203,1.33,Y,018250,1000,264 억,,825131,N,N,3267,N,00,N +20250423,090330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13920,70,2,0.51,8082160,580,2.44,13910,14000,13910,18000,9700,13850,13934.76,3.12,0,127,14090,13970,13870,13750,13650,14030,13810,264,4150,1000,9970,10,1,26409935,3676,8.64,0.86,12,0.00,1612.00,16147.00,26650,20240531,-47.77,11700,20250203,18.97,18050,-22.88,20250402,11700,18.97,20250203,26650,-47.77,20240531,11700,18.97,20250203,1.33,Y,018250,1000,264 억,,825131,N,N,3267,N,00,N 20250422,160321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13850,-80,5,-0.57,329904725,23752,44.52,13770,13990,13770,18100,9760,13930,13889.56,3.14,0,-2510,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3658,8.59,0.86,12,0.09,1612.00,16147.00,26650,20240531,-48.03,11700,20250203,18.38,18050,-23.27,20250402,11700,18.38,20250203,26650,-48.03,20240531,11700,18.38,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,3267,N,00,N 20250422,150326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13860,-70,5,-0.50,276666855,19907,37.31,13770,13990,13770,18100,9760,13930,13897.97,3.14,0,-1783,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3660,8.60,0.86,12,0.08,1612.00,16147.00,26650,20240531,-47.99,11700,20250203,18.46,18050,-23.21,20250402,11700,18.46,20250203,26650,-47.99,20240531,11700,18.46,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N 20250422,140326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13860,-70,5,-0.50,246538215,17733,33.24,13770,13990,13770,18100,9760,13930,13902.79,3.14,0,-1097,14123,14026,13893,13796,13663,14075,13845,264,4170,1000,10020,10,1,26409935,3660,8.60,0.86,12,0.07,1612.00,16147.00,26650,20240531,-47.99,11700,20250203,18.46,18050,-23.21,20250402,11700,18.46,20250203,26650,-47.99,20240531,11700,18.46,20250203,1.29,Y,018250,1000,264 억,,830114,N,N,4405,N,00,N diff --git a/018260/price/prices-20250401.csv b/018260/price/prices-20250401.csv index c831f9003e86..ea747a7ed23e 100644 --- a/018260/price/prices-20250401.csv +++ b/018260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160322,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,119200,1400,2,1.19,9367014850,78977,97.39,119100,119200,117500,153100,82500,117800,118604.34,19.27,0,4792,120666,119232,117766,116332,114866,119950,117050,387,35300,500,89520,100,1,77377800,92234,12.18,0.99,12,0.10,9783.00,120638.00,171800,20240523,-30.62,109000,20250409,9.36,132300,-9.90,20250219,109000,9.36,20250409,171800,-30.62,20240523,109000,9.36,20250409,0.16,Y,018260,500,386 억,,14907236,N,N,937,N,00,N +20250423,150328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,119100,1300,2,1.10,8064603450,68046,83.91,119100,119200,117500,153100,82500,117800,118516.94,19.27,0,4303,120666,119232,117766,116332,114866,119950,117050,387,35300,500,89520,100,1,77377800,92157,12.17,0.99,12,0.09,9783.00,120638.00,171800,20240523,-30.68,109000,20250409,9.27,132300,-9.98,20250219,109000,9.27,20250409,171800,-30.68,20240523,109000,9.27,20250409,0.16,Y,018260,500,386 억,,14907236,N,N,4815,N,00,N +20250423,140328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118900,1100,2,0.93,6280774400,53048,65.41,119100,119200,117500,153100,82500,117800,118397.95,19.27,0,1402,120666,119232,117766,116332,114866,119950,117050,387,35300,500,89520,100,1,77377800,92002,12.15,0.99,12,0.07,9783.00,120638.00,171800,20240523,-30.79,109000,20250409,9.08,132300,-10.13,20250219,109000,9.08,20250409,171800,-30.79,20240523,109000,9.08,20250409,0.16,Y,018260,500,386 억,,14907236,N,N,4815,N,00,N +20250423,130326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118800,1000,2,0.85,5113574700,43225,53.30,119100,119200,117500,153100,82500,117800,118301.32,19.27,0,-1467,120666,119232,117766,116332,114866,119950,117050,387,35300,500,89520,100,1,77377800,91925,12.14,0.98,12,0.06,9783.00,120638.00,171800,20240523,-30.85,109000,20250409,8.99,132300,-10.20,20250219,109000,8.99,20250409,171800,-30.85,20240523,109000,8.99,20250409,0.16,Y,018260,500,386 억,,14907236,N,N,4815,N,00,N +20250423,120328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118300,500,2,0.42,4093528150,34628,42.70,119100,119200,117500,153100,82500,117800,118214.40,19.27,0,-2338,120666,119232,117766,116332,114866,119950,117050,387,35300,500,89520,100,1,77377800,91538,12.09,0.98,12,0.04,9783.00,120638.00,171800,20240523,-31.14,109000,20250409,8.53,132300,-10.58,20250219,109000,8.53,20250409,171800,-31.14,20240523,109000,8.53,20250409,0.16,Y,018260,500,386 억,,14907236,N,N,4815,N,00,N +20250423,110328,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118200,400,2,0.34,2587020050,21890,26.99,119100,119200,117500,153100,82500,117800,118182.73,19.27,0,-408,120666,119232,117766,116332,114866,119950,117050,387,35300,500,89520,100,1,77377800,91461,12.08,0.98,12,0.03,9783.00,120638.00,171800,20240523,-31.20,109000,20250409,8.44,132300,-10.66,20250219,109000,8.44,20250409,171800,-31.20,20240523,109000,8.44,20250409,0.16,Y,018260,500,386 억,,14907236,N,N,4815,N,00,N +20250423,100329,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118100,300,2,0.25,1719879850,14546,17.94,119100,119200,117500,153100,82500,117800,118237.31,19.27,0,-848,120666,119232,117766,116332,114866,119950,117050,387,35300,500,89520,100,1,77377800,91383,12.07,0.98,12,0.02,9783.00,120638.00,171800,20240523,-31.26,109000,20250409,8.35,132300,-10.73,20250219,109000,8.35,20250409,171800,-31.26,20240523,109000,8.35,20250409,0.16,Y,018260,500,386 억,,14907236,N,N,4815,N,00,N +20250423,090331,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,118700,900,2,0.76,158899300,1336,1.65,119100,119200,118600,153100,82500,117800,118936.60,19.27,0,-283,120666,119232,117766,116332,114866,119950,117050,387,35300,500,89520,100,1,77377800,91847,12.13,0.98,12,0.00,9783.00,120638.00,171800,20240523,-30.91,109000,20250409,8.90,132300,-10.28,20250219,109000,8.90,20250409,171800,-30.91,20240523,109000,8.90,20250409,0.16,Y,018260,500,386 억,,14907236,N,N,4815,N,00,N 20250422,160321,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,117800,900,2,0.77,9581805800,81096,226.25,116700,119200,116300,151900,81900,116900,118153.86,19.25,0,10647,118300,117600,116800,116100,115300,117950,116450,387,35000,500,88840,100,1,77377800,91151,12.04,0.98,12,0.10,9783.00,120638.00,171800,20240523,-31.43,109000,20250409,8.07,132300,-10.96,20250219,109000,8.07,20250409,171800,-31.43,20240523,109000,8.07,20250409,0.16,Y,018260,500,386 억,,14895179,N,N,4815,N,00,N 20250422,150326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,117900,1000,2,0.86,8641431500,73111,203.98,116700,119200,116300,151900,81900,116900,118196.05,19.25,0,9415,118300,117600,116800,116100,115300,117950,116450,387,35000,500,88840,100,1,77377800,91228,12.05,0.98,12,0.09,9783.00,120638.00,171800,20240523,-31.37,109000,20250409,8.17,132300,-10.88,20250219,109000,8.17,20250409,171800,-31.37,20240523,109000,8.17,20250409,0.16,Y,018260,500,386 억,,14895179,N,N,501,N,00,N 20250422,140326,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,117800,900,2,0.77,7404322050,62623,174.71,116700,119200,116300,151900,81900,116900,118236.46,19.25,0,8681,118300,117600,116800,116100,115300,117950,116450,387,35000,500,88840,100,1,77377800,91151,12.04,0.98,12,0.08,9783.00,120638.00,171800,20240523,-31.43,109000,20250409,8.07,132300,-10.96,20250219,109000,8.07,20250409,171800,-31.43,20240523,109000,8.07,20250409,0.16,Y,018260,500,386 억,,14895179,N,N,501,N,00,N diff --git a/018290/price/prices-20250401.csv b/018290/price/prices-20250401.csv index d7372ff81213..10abef87fdbd 100644 --- a/018290/price/prices-20250401.csv +++ b/018290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160322,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36750,-1050,5,-2.78,15855961875,429212,108.92,37900,37900,36550,49100,26500,37800,36942.03,11.28,0,19097,39000,38400,37450,36850,35900,38700,37150,179,11300,500,27210,50,1,35798007,13156,13.42,5.54,12,1.20,2739.00,6631.00,44000,20241216,-16.48,18360,20240416,100.16,42250,-13.02,20250102,29350,25.21,20250409,44000,-16.48,20241216,20700,77.54,20240426,5.57,Y,018290,500,178 억,,4037484,N,N,56260,N,00,N +20250423,150328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36750,-1050,5,-2.78,14670182525,396955,100.73,37900,37900,36550,49100,26500,37800,36956.79,11.28,0,16027,39000,38400,37450,36850,35900,38700,37150,179,11300,500,27210,50,1,35798007,13156,13.42,5.54,12,1.11,2739.00,6631.00,44000,20241216,-16.48,18360,20240416,100.16,42250,-13.02,20250102,29350,25.21,20250409,44000,-16.48,20241216,20700,77.54,20240426,5.57,Y,018290,500,178 억,,4037484,N,N,50583,N,00,N +20250423,140328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36800,-1000,5,-2.65,11177227300,301770,76.58,37900,37900,36550,49100,26500,37800,37038.89,11.28,0,-13151,39000,38400,37450,36850,35900,38700,37150,179,11300,500,27210,50,1,35798007,13174,13.44,5.55,12,0.84,2739.00,6631.00,44000,20241216,-16.36,18360,20240416,100.44,42250,-12.90,20250102,29350,25.38,20250409,44000,-16.36,20241216,20700,77.78,20240426,5.57,Y,018290,500,178 억,,4037484,N,N,50583,N,00,N +20250423,130327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37000,-800,5,-2.12,9726016800,262503,66.61,37900,37900,36550,49100,26500,37800,37051.07,11.28,0,-16992,39000,38400,37450,36850,35900,38700,37150,179,11300,500,27210,50,1,35798007,13245,13.51,5.58,12,0.73,2739.00,6631.00,44000,20241216,-15.91,18360,20240416,101.53,42250,-12.43,20250102,29350,26.06,20250409,44000,-15.91,20241216,20700,78.74,20240426,5.57,Y,018290,500,178 억,,4037484,N,N,50583,N,00,N +20250423,120328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36750,-1050,5,-2.78,8404213425,226642,57.51,37900,37900,36550,49100,26500,37800,37081.45,11.28,0,-19942,39000,38400,37450,36850,35900,38700,37150,179,11300,500,27210,50,1,35798007,13156,13.42,5.54,12,0.63,2739.00,6631.00,44000,20241216,-16.48,18360,20240416,100.16,42250,-13.02,20250102,29350,25.21,20250409,44000,-16.48,20241216,20700,77.54,20240426,5.57,Y,018290,500,178 억,,4037484,N,N,50583,N,00,N +20250423,110328,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36750,-1050,5,-2.78,5901946525,158366,40.19,37900,37900,36700,49100,26500,37800,37267.76,11.28,0,-39536,39000,38400,37450,36850,35900,38700,37150,179,11300,500,27210,50,1,35798007,13156,13.42,5.54,12,0.44,2739.00,6631.00,44000,20241216,-16.48,18360,20240416,100.16,42250,-13.02,20250102,29350,25.21,20250409,44000,-16.48,20241216,20700,77.54,20240426,5.57,Y,018290,500,178 억,,4037484,N,N,50583,N,00,N +20250423,100329,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37450,-350,5,-0.93,2821181050,75133,19.07,37900,37900,37200,49100,26500,37800,37549.16,11.28,0,-17588,39000,38400,37450,36850,35900,38700,37150,179,11300,500,27210,50,1,35798007,13406,13.67,5.65,12,0.21,2739.00,6631.00,44000,20241216,-14.89,18360,20240416,103.98,42250,-11.36,20250102,29350,27.60,20250409,44000,-14.89,20241216,20700,80.92,20240426,5.57,Y,018290,500,178 억,,4037484,N,N,50583,N,00,N +20250423,090331,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37800,0,3,0.00,498876800,13216,3.35,37900,37900,37500,49100,26500,37800,37747.94,11.28,0,-3480,39000,38400,37450,36850,35900,38700,37150,179,11300,500,27210,50,1,35798007,13532,13.80,5.70,12,0.04,2739.00,6631.00,44000,20241216,-14.09,18360,20240416,105.88,42250,-10.53,20250102,29350,28.79,20250409,44000,-14.09,20241216,20700,82.61,20240426,5.57,Y,018290,500,178 억,,4037484,N,N,50583,N,00,N 20250422,160321,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37800,500,2,1.34,14723342175,394075,70.41,36900,38050,36500,48450,26150,37300,37361.20,11.38,0,23875,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13532,13.80,5.70,12,1.10,2739.00,6631.00,44000,20241216,-14.09,18360,20240416,105.88,42250,-10.53,20250102,29350,28.79,20250409,44000,-14.09,20241216,20600,83.50,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,50583,N,00,N 20250422,150326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37850,550,2,1.47,13098650325,351054,62.72,36900,38050,36500,48450,26150,37300,37312.35,11.38,0,28366,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13550,13.82,5.71,12,0.98,2739.00,6631.00,44000,20241216,-13.98,18360,20240416,106.15,42250,-10.41,20250102,29350,28.96,20250409,44000,-13.98,20241216,20600,83.74,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N 20250422,140326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37350,50,2,0.13,9930982550,266965,47.70,36900,37550,36500,48450,26150,37300,37199.57,11.38,0,26848,38800,38050,37100,36350,35400,38425,36725,179,11150,500,26850,50,1,35798007,13371,13.64,5.63,12,0.75,2739.00,6631.00,44000,20241216,-15.11,18360,20240416,103.43,42250,-11.60,20250102,29350,27.26,20250409,44000,-15.11,20241216,20600,81.31,20240422,5.57,Y,018290,500,178 억,,4074539,N,N,43990,N,00,N diff --git a/018310/price/prices-20250401.csv b/018310/price/prices-20250401.csv index 9dff1ceeb419..c45836dae468 100644 --- a/018310/price/prices-20250401.csv +++ b/018310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,400,2,2.00,182371375,8977,92.99,20250,20500,20100,26050,14050,20050,20315.18,3.04,0,3515,20350,20200,20100,19950,19850,20275,20025,74,6000,500,14030,50,1,14700000,3006,4.10,0.46,12,0.06,4993.00,44303.00,28950,20241007,-29.36,17060,20240805,19.87,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.66,Y,018310,500,73 억,,447177,N,N,16,N,00,N +20250423,150328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,400,2,2.00,168700525,8309,86.07,20250,20500,20100,26050,14050,20050,20303.35,3.04,0,3245,20350,20200,20100,19950,19850,20275,20025,74,6000,500,14030,50,1,14700000,3006,4.10,0.46,12,0.06,4993.00,44303.00,28950,20241007,-29.36,17060,20240805,19.87,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,17060,19.87,20240805,0.66,Y,018310,500,73 억,,447177,N,N,70,N,00,N +20250423,140328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20400,350,2,1.75,142705875,7038,72.90,20250,20450,20100,26050,14050,20050,20276.48,3.04,0,2867,20350,20200,20100,19950,19850,20275,20025,74,6000,500,14030,50,1,14700000,2999,4.09,0.46,12,0.05,4993.00,44303.00,28950,20241007,-29.53,17060,20240805,19.58,21150,-3.55,20250102,18810,8.45,20250205,28950,-29.53,20241007,17060,19.58,20240805,0.66,Y,018310,500,73 억,,447177,N,N,70,N,00,N +20250423,130327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,300,2,1.50,101859725,5035,52.15,20250,20350,20100,26050,14050,20050,20230.33,3.04,0,1677,20350,20200,20100,19950,19850,20275,20025,74,6000,500,14030,50,1,14700000,2991,4.08,0.46,12,0.03,4993.00,44303.00,28950,20241007,-29.71,17060,20240805,19.28,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.66,Y,018310,500,73 억,,447177,N,N,70,N,00,N +20250423,120328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20250,200,2,1.00,91839575,4541,47.04,20250,20300,20100,26050,14050,20050,20224.53,3.04,0,1511,20350,20200,20100,19950,19850,20275,20025,74,6000,500,14030,50,1,14700000,2977,4.06,0.46,12,0.03,4993.00,44303.00,28950,20241007,-30.05,17060,20240805,18.70,21150,-4.26,20250102,18810,7.66,20250205,28950,-30.05,20241007,17060,18.70,20240805,0.66,Y,018310,500,73 억,,447177,N,N,70,N,00,N +20250423,110328,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,150,2,0.75,17778225,881,9.13,20250,20250,20100,26050,14050,20050,20179.60,3.04,0,-3,20350,20200,20100,19950,19850,20275,20025,74,6000,500,14030,50,1,14700000,2969,4.05,0.46,12,0.01,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.66,Y,018310,500,73 억,,447177,N,N,70,N,00,N +20250423,100329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,150,2,0.75,8901325,441,4.57,20250,20250,20100,26050,14050,20050,20184.41,3.04,0,-5,20350,20200,20100,19950,19850,20275,20025,74,6000,500,14030,50,1,14700000,2969,4.05,0.46,12,0.00,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.66,Y,018310,500,73 억,,447177,N,N,70,N,00,N +20250423,090331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,50,2,0.25,2855700,142,1.47,20250,20250,20100,26050,14050,20050,20110.56,3.04,0,0,20350,20200,20100,19950,19850,20275,20025,74,6000,500,14030,50,1,14700000,2955,4.03,0.45,12,0.00,4993.00,44303.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.66,Y,018310,500,73 억,,447177,N,N,70,N,00,N 20250422,160321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,-100,5,-0.50,194243575,9653,175.45,20000,20250,20000,26150,14150,20150,20122.82,3.03,0,1901,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2947,4.02,0.45,12,0.07,4993.00,44303.00,28950,20241007,-30.74,17060,20240805,17.53,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,17060,17.53,20240805,0.66,Y,018310,500,73 억,,445295,N,N,70,N,00,N 20250422,150327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,-100,5,-0.50,173255675,8604,156.38,20000,20250,20000,26150,14150,20150,20136.64,3.03,0,1932,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2947,4.02,0.45,12,0.06,4993.00,44303.00,28950,20241007,-30.74,17060,20240805,17.53,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,17060,17.53,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N 20250422,140327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,0,3,0.00,115832925,5746,104.43,20000,20250,20000,26150,14150,20150,20158.88,3.03,0,926,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2962,4.04,0.45,12,0.04,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N diff --git a/018470/price/prices-20250401.csv b/018470/price/prices-20250401.csv index 1a8378a2851a..f775f5ddce78 100644 --- a/018470/price/prices-20250401.csv +++ b/018470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1493,46,2,3.18,544816971,368324,219.36,1449,1499,1449,1881,1013,1447,1479.18,1.59,0,135019,1460,1453,1444,1437,1428,1457,1441,633,434,500,1070,1,1,126631721,1891,17.16,0.95,12,0.29,87.00,1576.00,2760,20240418,-45.91,1244,20241210,20.02,1800,-17.06,20250310,1331,12.17,20250409,2650,-43.66,20240521,1244,20.02,20241210,3.10,Y,018470,500,633 억,,2009132,N,N,5580,N,00,N +20250423,150329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1491,44,2,3.04,505748824,342153,203.78,1449,1499,1449,1881,1013,1447,1478.14,1.59,0,119673,1460,1453,1444,1437,1428,1457,1441,633,434,500,1070,1,1,126631721,1888,17.14,0.95,12,0.27,87.00,1576.00,2760,20240418,-45.98,1244,20241210,19.86,1800,-17.17,20250310,1331,12.02,20250409,2650,-43.74,20240521,1244,19.86,20241210,3.10,Y,018470,500,633 억,,2009132,N,N,7832,N,00,N +20250423,140329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1491,44,2,3.04,448915686,303844,180.96,1449,1499,1449,1881,1013,1447,1477.45,1.59,0,114793,1460,1453,1444,1437,1428,1457,1441,633,434,500,1070,1,1,126631721,1888,17.14,0.95,12,0.24,87.00,1576.00,2760,20240418,-45.98,1244,20241210,19.86,1800,-17.17,20250310,1331,12.02,20250409,2650,-43.74,20240521,1244,19.86,20241210,3.10,Y,018470,500,633 억,,2009132,N,N,7832,N,00,N +20250423,130327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1493,46,2,3.18,429886942,291077,173.36,1449,1499,1449,1881,1013,1447,1476.88,1.59,0,109467,1460,1453,1444,1437,1428,1457,1441,633,434,500,1070,1,1,126631721,1891,17.16,0.95,12,0.23,87.00,1576.00,2760,20240418,-45.91,1244,20241210,20.02,1800,-17.06,20250310,1331,12.17,20250409,2650,-43.66,20240521,1244,20.02,20241210,3.10,Y,018470,500,633 억,,2009132,N,N,7832,N,00,N +20250423,120328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1490,43,2,2.97,396271483,268563,159.95,1449,1499,1449,1881,1013,1447,1475.53,1.59,0,105151,1460,1453,1444,1437,1428,1457,1441,633,434,500,1070,1,1,126631721,1887,17.13,0.95,12,0.21,87.00,1576.00,2760,20240418,-46.01,1244,20241210,19.77,1800,-17.22,20250310,1331,11.95,20250409,2650,-43.77,20240521,1244,19.77,20241210,3.10,Y,018470,500,633 억,,2009132,N,N,7832,N,00,N +20250423,110329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1481,34,2,2.35,253100304,172427,102.69,1449,1483,1449,1881,1013,1447,1467.87,1.59,0,79314,1460,1453,1444,1437,1428,1457,1441,633,434,500,1070,1,1,126631721,1875,17.02,0.94,12,0.14,87.00,1576.00,2760,20240418,-46.34,1244,20241210,19.05,1800,-17.72,20250310,1331,11.27,20250409,2650,-44.11,20240521,1244,19.05,20241210,3.10,Y,018470,500,633 억,,2009132,N,N,7832,N,00,N +20250423,100330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1469,22,2,1.52,144784288,98914,58.91,1449,1470,1449,1881,1013,1447,1463.74,1.59,0,52417,1460,1453,1444,1437,1428,1457,1441,633,434,500,1070,1,1,126631721,1860,16.89,0.93,12,0.08,87.00,1576.00,2760,20240418,-46.78,1244,20241210,18.09,1800,-18.39,20250310,1331,10.37,20250409,2650,-44.57,20240521,1244,18.09,20241210,3.10,Y,018470,500,633 억,,2009132,N,N,7832,N,00,N +20250423,090332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1452,5,2,0.35,7923044,5449,3.25,1449,1463,1449,1881,1013,1447,1454.04,1.59,0,2820,1460,1453,1444,1437,1428,1457,1441,633,434,500,1070,1,1,126631721,1839,16.69,0.92,12,0.00,87.00,1576.00,2760,20240418,-47.39,1244,20241210,16.72,1800,-19.33,20250310,1331,9.09,20250409,2650,-45.21,20240521,1244,16.72,20241210,3.10,Y,018470,500,633 억,,2009132,N,N,7832,N,00,N 20250422,160322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1447,-3,5,-0.21,241797335,167852,118.59,1437,1451,1435,1885,1015,1450,1440.54,1.55,0,9383,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1832,16.63,0.92,12,0.13,87.00,1576.00,2760,20240418,-47.57,1244,20241210,16.32,1800,-19.61,20250310,1331,8.72,20250409,2650,-45.40,20240521,1244,16.32,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,7832,N,00,N 20250422,150327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1443,-7,5,-0.48,224196817,155660,109.98,1437,1451,1435,1885,1015,1450,1440.30,1.55,0,6885,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1827,16.59,0.92,12,0.12,87.00,1576.00,2760,20240418,-47.72,1244,20241210,16.00,1800,-19.83,20250310,1331,8.41,20250409,2650,-45.55,20240521,1244,16.00,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N 20250422,140327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1443,-7,5,-0.48,201602047,139973,98.89,1437,1451,1435,1885,1015,1450,1440.29,1.55,0,5515,1476,1462,1453,1439,1430,1458,1435,633,435,500,1070,1,1,126631721,1827,16.59,0.92,12,0.11,87.00,1576.00,2760,20240418,-47.72,1244,20241210,16.00,1800,-19.83,20250310,1331,8.41,20250409,2650,-45.55,20240521,1244,16.00,20241210,3.10,Y,018470,500,633 억,,1967601,N,N,1889,N,00,N diff --git a/018500/price/prices-20250401.csv b/018500/price/prices-20250401.csv index d073cc4a33cf..73013f70c59b 100644 --- a/018500/price/prices-20250401.csv +++ b/018500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1508,43,2,2.94,1312751465,883338,41.83,1489,1519,1450,1904,1026,1465,1486.13,1.66,0,135612,1649,1557,1490,1398,1331,1523,1364,234,439,500,870,1,1,46754933,705,3.86,0.66,03,1.89,391.00,2278.00,2800,20250103,-46.14,960,20241209,57.08,2800,-46.14,20250103,1423,5.97,20250422,2800,-46.14,20250103,960,57.08,20241209,1.04,Y,018500,500,233 억,,774720,N,N,13761,N,00,N +20250423,150329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1514,49,2,3.34,1257092216,846479,40.09,1489,1519,1450,1904,1026,1465,1485.08,1.66,0,122555,1649,1557,1490,1398,1331,1523,1364,234,439,500,870,1,1,46754933,708,3.87,0.66,03,1.81,391.00,2278.00,2800,20250103,-45.93,960,20241209,57.71,2800,-45.93,20250103,1423,6.39,20250422,2800,-45.93,20250103,960,57.71,20241209,1.04,Y,018500,500,233 억,,774720,N,N,37810,N,00,N +20250423,140329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1514,49,2,3.34,1140040209,769023,36.42,1489,1519,1450,1904,1026,1465,1482.45,1.66,0,100386,1649,1557,1490,1398,1331,1523,1364,234,439,500,870,1,1,46754933,708,3.87,0.66,03,1.64,391.00,2278.00,2800,20250103,-45.93,960,20241209,57.71,2800,-45.93,20250103,1423,6.39,20250422,2800,-45.93,20250103,960,57.71,20241209,1.04,Y,018500,500,233 억,,774720,N,N,37810,N,00,N +20250423,130327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1516,51,2,3.48,1046536792,707185,33.49,1489,1519,1450,1904,1026,1465,1479.86,1.66,0,73804,1649,1557,1490,1398,1331,1523,1364,234,439,500,870,1,1,46754933,709,3.88,0.67,03,1.51,391.00,2278.00,2800,20250103,-45.86,960,20241209,57.92,2800,-45.86,20250103,1423,6.54,20250422,2800,-45.86,20250103,960,57.92,20241209,1.04,Y,018500,500,233 억,,774720,N,N,37810,N,00,N +20250423,120329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1504,39,2,2.66,905598776,613684,29.06,1489,1505,1450,1904,1026,1465,1475.68,1.66,0,61623,1649,1557,1490,1398,1331,1523,1364,234,439,500,870,1,1,46754933,703,3.85,0.66,03,1.31,391.00,2278.00,2800,20250103,-46.29,960,20241209,56.67,2800,-46.29,20250103,1423,5.69,20250422,2800,-46.29,20250103,960,56.67,20241209,1.04,Y,018500,500,233 억,,774720,N,N,37810,N,00,N +20250423,110329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1494,29,2,1.98,761262345,517183,24.49,1489,1497,1450,1904,1026,1465,1471.94,1.66,0,42927,1649,1557,1490,1398,1331,1523,1364,234,439,500,870,1,1,46754933,699,3.82,0.66,03,1.11,391.00,2278.00,2800,20250103,-46.64,960,20241209,55.62,2800,-46.64,20250103,1423,4.99,20250422,2800,-46.64,20250103,960,55.62,20241209,1.04,Y,018500,500,233 억,,774720,N,N,37810,N,00,N +20250423,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1490,25,2,1.71,530139500,361374,17.11,1489,1497,1450,1904,1026,1465,1467.01,1.66,0,-8923,1649,1557,1490,1398,1331,1523,1364,234,439,500,870,1,1,46754933,697,3.81,0.65,03,0.77,391.00,2278.00,2800,20250103,-46.79,960,20241209,55.21,2800,-46.79,20250103,1423,4.71,20250422,2800,-46.79,20250103,960,55.21,20241209,1.04,Y,018500,500,233 억,,774720,N,N,37810,N,00,N +20250423,090332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1459,-6,5,-0.41,94635540,64593,3.06,1489,1490,1454,1904,1026,1465,1465.11,1.66,0,-38612,1649,1557,1490,1398,1331,1523,1364,234,439,500,870,1,1,46754933,682,3.73,0.64,03,0.14,391.00,2278.00,2800,20250103,-47.89,960,20241209,51.98,2800,-47.89,20250103,1423,2.53,20250422,2800,-47.89,20250103,960,51.98,20241209,1.04,Y,018500,500,233 억,,774720,N,N,37810,N,00,N 20250422,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1465,-116,5,-7.34,3139063515,2103255,270.45,1581,1582,1423,2055,1107,1581,1492.49,1.61,0,-3737,1726,1653,1614,1541,1502,1634,1522,234,474,500,940,1,1,46754933,685,3.75,0.64,03,4.50,391.00,2278.00,2800,20250103,-47.68,960,20241209,52.60,2800,-47.68,20250103,1423,2.95,20250422,2800,-47.68,20250103,960,52.60,20241209,1.06,Y,018500,500,233 억,,753923,N,N,37810,N,00,N 20250422,150327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1454,-127,5,-8.03,3038596209,2034408,261.60,1581,1582,1423,2055,1107,1581,1493.60,1.61,0,-2955,1726,1653,1614,1541,1502,1634,1522,234,474,500,940,1,1,46754933,680,3.72,0.64,03,4.35,391.00,2278.00,2800,20250103,-48.07,960,20241209,51.46,2800,-48.07,20250103,1423,2.18,20250422,2800,-48.07,20250103,960,51.46,20241209,1.06,Y,018500,500,233 억,,753923,N,N,30589,N,00,N 20250422,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1459,-122,5,-7.72,2857951650,1910550,245.67,1581,1582,1423,2055,1107,1581,1495.88,1.61,0,10429,1726,1653,1614,1541,1502,1634,1522,234,474,500,940,1,1,46754933,682,3.73,0.64,03,4.09,391.00,2278.00,2800,20250103,-47.89,960,20241209,51.98,2800,-47.89,20250103,1423,2.53,20250422,2800,-47.89,20250103,960,51.98,20241209,1.06,Y,018500,500,233 억,,753923,N,N,30589,N,00,N diff --git a/018620/price/prices-20250401.csv b/018620/price/prices-20250401.csv index 9ee411af4593..0833320ec378 100644 --- a/018620/price/prices-20250401.csv +++ b/018620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,5,2,0.56,53783504,59952,212.92,880,900,879,1157,623,890,897.11,1.97,0,243,905,897,884,876,863,901,880,144,267,500,620,1,1,28889293,259,-4.94,0.93,12,0.21,-181.00,962.00,1216,20240617,-26.40,823,20250331,8.75,950,-5.79,20250108,823,8.75,20250331,1216,-26.40,20240617,823,8.75,20250331,0.39,Y,018620,500,144 억,,570139,N,N,0,N,00,N +20250423,150329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,9,2,1.01,47679316,53159,188.79,880,900,879,1157,623,890,896.92,1.97,0,216,905,897,884,876,863,901,880,144,267,500,620,1,1,28889293,260,-4.97,0.93,12,0.18,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.39,Y,018620,500,144 억,,570139,N,N,0,N,00,N +20250423,140329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,9,2,1.01,40180177,44823,159.19,880,900,879,1157,623,890,896.42,1.97,0,134,905,897,884,876,863,901,880,144,267,500,620,1,1,28889293,260,-4.97,0.93,12,0.16,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.39,Y,018620,500,144 억,,570139,N,N,0,N,00,N +20250423,130328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,10,2,1.12,35857138,40010,142.10,880,900,879,1157,623,890,896.20,1.97,0,-26,905,897,884,876,863,901,880,144,267,500,620,1,1,28889293,260,-4.97,0.94,12,0.14,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.39,Y,018620,500,144 억,,570139,N,N,0,N,00,N +20250423,120329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,897,7,2,0.79,23122052,25828,91.73,880,900,879,1157,623,890,895.23,1.97,0,139,905,897,884,876,863,901,880,144,267,500,620,1,1,28889293,259,-4.96,0.93,12,0.09,-181.00,962.00,1216,20240617,-26.23,823,20250331,8.99,950,-5.58,20250108,823,8.99,20250331,1216,-26.23,20240617,823,8.99,20250331,0.39,Y,018620,500,144 억,,570139,N,N,0,N,00,N +20250423,110329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,10,2,1.12,22189018,24786,88.03,880,900,879,1157,623,890,895.22,1.97,0,139,905,897,884,876,863,901,880,144,267,500,620,1,1,28889293,260,-4.97,0.94,12,0.09,-181.00,962.00,1216,20240617,-25.99,823,20250331,9.36,950,-5.26,20250108,823,9.36,20250331,1216,-25.99,20240617,823,9.36,20250331,0.39,Y,018620,500,144 억,,570139,N,N,0,N,00,N +20250423,100330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,9,2,1.01,11236835,12602,44.76,880,899,879,1157,623,890,891.67,1.97,0,298,905,897,884,876,863,901,880,144,267,500,620,1,1,28889293,260,-4.97,0.93,12,0.04,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.39,Y,018620,500,144 억,,570139,N,N,0,N,00,N +20250423,090332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,5,2,0.56,1734753,1968,6.99,880,898,879,1157,623,890,881.48,1.97,0,782,905,897,884,876,863,901,880,144,267,500,620,1,1,28889293,259,-4.94,0.93,12,0.01,-181.00,962.00,1216,20240617,-26.40,823,20250331,8.75,950,-5.79,20250108,823,8.75,20250331,1216,-26.40,20240617,823,8.75,20250331,0.39,Y,018620,500,144 억,,570139,N,N,0,N,00,N 20250422,160322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,890,9,2,1.02,24859436,28146,73.02,871,892,871,1145,617,881,883.23,1.97,0,448,891,886,877,872,863,888,874,144,264,500,610,1,1,28889293,257,-4.92,0.93,12,0.10,-181.00,962.00,1216,20240617,-26.81,823,20250331,8.14,950,-6.32,20250108,823,8.14,20250331,1216,-26.81,20240617,823,8.14,20250331,0.39,Y,018620,500,144 억,,569691,N,N,0,N,00,N 20250422,150327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,891,10,2,1.14,24577446,27829,72.20,871,892,871,1145,617,881,883.16,1.97,0,443,891,886,877,872,863,888,874,144,264,500,610,1,1,28889293,257,-4.92,0.93,12,0.10,-181.00,962.00,1216,20240617,-26.73,823,20250331,8.26,950,-6.21,20250108,823,8.26,20250331,1216,-26.73,20240617,823,8.26,20250331,0.39,Y,018620,500,144 억,,569691,N,N,0,N,00,N 20250422,140328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,886,5,2,0.57,19233416,21812,56.59,871,886,871,1145,617,881,881.78,1.97,0,443,891,886,877,872,863,888,874,144,264,500,610,1,1,28889293,256,-4.90,0.92,12,0.08,-181.00,962.00,1216,20240617,-27.14,823,20250331,7.65,950,-6.74,20250108,823,7.65,20250331,1216,-27.14,20240617,823,7.65,20250331,0.39,Y,018620,500,144 억,,569691,N,N,0,N,00,N diff --git a/018670/price/prices-20250401.csv b/018670/price/prices-20250401.csv index c1af2fa7b694..84b8d2bc1a19 100644 --- a/018670/price/prices-20250401.csv +++ b/018670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160323,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234000,0,3,0.00,2039844000,8748,131.33,236000,236000,230000,304000,164000,234000,233178.23,7.18,0,-2053,238333,236166,233833,231666,229333,235000,230500,462,70000,5000,177840,500,1,9245244,21634,12.08,0.79,12,0.09,19375.00,296461.00,265000,20250318,-11.70,149300,20240416,56.73,265000,-11.70,20250318,207000,13.04,20250102,265000,-11.70,20250318,153900,52.05,20240423,0.09,Y,018670,5000,462 억,,663998,N,N,333,N,00,N +20250423,150329,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234500,500,2,0.21,1520531500,6540,98.18,236000,236000,230000,304000,164000,234000,232497.17,7.18,0,-1587,238333,236166,233833,231666,229333,235000,230500,462,70000,5000,177840,500,1,9245244,21680,12.10,0.79,12,0.07,19375.00,296461.00,265000,20250318,-11.51,149300,20240416,57.07,265000,-11.51,20250318,207000,13.29,20250102,265000,-11.51,20250318,153900,52.37,20240423,0.09,Y,018670,5000,462 억,,663998,N,N,266,N,00,N +20250423,140330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234000,0,3,0.00,1171480000,5049,75.80,236000,236000,230000,304000,164000,234000,232022.18,7.18,0,-1204,238333,236166,233833,231666,229333,235000,230500,462,70000,5000,177840,500,1,9245244,21634,12.08,0.79,12,0.05,19375.00,296461.00,265000,20250318,-11.70,149300,20240416,56.73,265000,-11.70,20250318,207000,13.04,20250102,265000,-11.70,20250318,153900,52.05,20240423,0.09,Y,018670,5000,462 억,,663998,N,N,266,N,00,N +20250423,130328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,232000,-2000,5,-0.85,947952000,4090,61.40,236000,236000,230000,304000,164000,234000,231773.11,7.18,0,-903,238333,236166,233833,231666,229333,235000,230500,462,70000,5000,177840,500,1,9245244,21449,11.97,0.78,12,0.04,19375.00,296461.00,265000,20250318,-12.45,149300,20240416,55.39,265000,-12.45,20250318,207000,12.08,20250102,265000,-12.45,20250318,153900,50.75,20240423,0.09,Y,018670,5000,462 억,,663998,N,N,266,N,00,N +20250423,120329,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,232000,-2000,5,-0.85,746806000,3225,48.42,236000,236000,230000,304000,164000,234000,231567.75,7.18,0,-658,238333,236166,233833,231666,229333,235000,230500,462,70000,5000,177840,500,1,9245244,21449,11.97,0.78,12,0.03,19375.00,296461.00,265000,20250318,-12.45,149300,20240416,55.39,265000,-12.45,20250318,207000,12.08,20250102,265000,-12.45,20250318,153900,50.75,20240423,0.09,Y,018670,5000,462 억,,663998,N,N,266,N,00,N +20250423,110330,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,231000,-3000,5,-1.28,391133000,1684,25.28,236000,236000,230500,304000,164000,234000,232264.25,7.18,0,-713,238333,236166,233833,231666,229333,235000,230500,462,70000,5000,177840,500,1,9245244,21357,11.92,0.78,12,0.02,19375.00,296461.00,265000,20250318,-12.83,149300,20240416,54.72,265000,-12.83,20250318,207000,11.59,20250102,265000,-12.83,20250318,153900,50.10,20240423,0.09,Y,018670,5000,462 억,,663998,N,N,266,N,00,N +20250423,100331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,231500,-2500,5,-1.07,215356500,924,13.87,236000,236000,231500,304000,164000,234000,233069.81,7.18,0,-425,238333,236166,233833,231666,229333,235000,230500,462,70000,5000,177840,500,1,9245244,21403,11.95,0.78,12,0.01,19375.00,296461.00,265000,20250318,-12.64,149300,20240416,55.06,265000,-12.64,20250318,207000,11.84,20250102,265000,-12.64,20250318,153900,50.42,20240423,0.09,Y,018670,5000,462 억,,663998,N,N,266,N,00,N +20250423,090332,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,232500,-1500,5,-0.64,25902000,111,1.67,236000,236000,232000,304000,164000,234000,233351.35,7.18,0,-52,238333,236166,233833,231666,229333,235000,230500,462,70000,5000,177840,500,1,9245244,21495,12.00,0.78,12,0.00,19375.00,296461.00,265000,20250318,-12.26,149300,20240416,55.73,265000,-12.26,20250318,207000,12.32,20250102,265000,-12.26,20250318,153900,51.07,20240423,0.09,Y,018670,5000,462 억,,663998,N,N,266,N,00,N 20250422,160322,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234000,-2000,5,-0.85,1554087750,6661,77.82,235500,236000,231500,306500,165500,236000,233311.37,7.18,0,882,243000,239500,236000,232500,229000,237750,230750,462,70500,5000,179360,500,1,9245244,21634,12.08,0.79,12,0.07,19375.00,296461.00,265000,20250318,-11.70,149300,20240416,56.73,265000,-11.70,20250318,207000,13.04,20250102,265000,-11.70,20250318,151800,54.15,20240422,0.11,Y,018670,5000,462 억,,663619,N,N,266,N,00,N 20250422,150328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,232500,-3500,5,-1.48,1358076250,5818,67.98,235500,236000,231500,306500,165500,236000,233426.65,7.18,0,698,243000,239500,236000,232500,229000,237750,230750,462,70500,5000,179360,500,1,9245244,21495,12.00,0.78,12,0.06,19375.00,296461.00,265000,20250318,-12.26,149300,20240416,55.73,265000,-12.26,20250318,207000,12.32,20250102,265000,-12.26,20250318,151800,53.16,20240422,0.11,Y,018670,5000,462 억,,663619,N,N,195,N,00,N 20250422,140328,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,234500,-1500,5,-0.64,802827750,3428,40.05,235500,236000,232000,306500,165500,236000,234197.13,7.18,0,-106,243000,239500,236000,232500,229000,237750,230750,462,70500,5000,179360,500,1,9245244,21680,12.10,0.79,12,0.04,19375.00,296461.00,265000,20250318,-11.51,149300,20240416,57.07,265000,-11.51,20250318,207000,13.29,20250102,265000,-11.51,20250318,151800,54.48,20240422,0.11,Y,018670,5000,462 억,,663619,N,N,195,N,00,N diff --git a/018680/price/prices-20250401.csv b/018680/price/prices-20250401.csv index 12cf0f27d7f8..d7f86cb5eb45 100644 --- a/018680/price/prices-20250401.csv +++ b/018680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,25,2,0.76,40033085,12268,192.44,3380,3380,3230,4275,2305,3290,3263.21,1.58,0,968,3350,3320,3300,3270,3250,3310,3260,58,985,500,1970,5,1,11659319,387,22.71,0.96,12,0.11,146.00,3445.00,6350,20240809,-47.80,2970,20241210,11.62,3645,-9.05,20250108,2980,11.24,20250409,6350,-47.80,20240809,2970,11.62,20241210,0.14,Y,018680,500,58 억,,184370,N,N,0,N,00,N +20250423,150330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,25,2,0.76,39784460,12193,191.26,3380,3380,3230,4275,2305,3290,3262.89,1.58,0,1015,3350,3320,3300,3270,3250,3310,3260,58,985,500,1970,5,1,11659319,387,22.71,0.96,12,0.10,146.00,3445.00,6350,20240809,-47.80,2970,20241210,11.62,3645,-9.05,20250108,2980,11.24,20250409,6350,-47.80,20240809,2970,11.62,20241210,0.14,Y,018680,500,58 억,,184370,N,N,0,N,00,N +20250423,140330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,-20,5,-0.61,38778460,11887,186.46,3380,3380,3230,4275,2305,3290,3262.26,1.58,0,1035,3350,3320,3300,3270,3250,3310,3260,58,985,500,1970,5,1,11659319,381,22.40,0.95,12,0.10,146.00,3445.00,6350,20240809,-48.50,2970,20241210,10.10,3645,-10.29,20250108,2980,9.73,20250409,6350,-48.50,20240809,2970,10.10,20241210,0.14,Y,018680,500,58 억,,184370,N,N,0,N,00,N +20250423,130328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,0,3,0.00,38059535,11668,183.03,3380,3380,3230,4275,2305,3290,3261.87,1.58,0,1057,3350,3320,3300,3270,3250,3310,3260,58,985,500,1970,5,1,11659319,384,22.53,0.96,12,0.10,146.00,3445.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,2980,10.40,20250409,6350,-48.19,20240809,2970,10.77,20241210,0.14,Y,018680,500,58 억,,184370,N,N,0,N,00,N +20250423,120330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-50,5,-1.52,34734250,10645,166.98,3380,3380,3230,4275,2305,3290,3262.96,1.58,0,1130,3350,3320,3300,3270,3250,3310,3260,58,985,500,1970,5,1,11659319,378,22.19,0.94,12,0.09,146.00,3445.00,6350,20240809,-48.98,2970,20241210,9.09,3645,-11.11,20250108,2980,8.72,20250409,6350,-48.98,20240809,2970,9.09,20241210,0.14,Y,018680,500,58 억,,184370,N,N,0,N,00,N +20250423,110330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3235,-55,5,-1.67,31081890,9517,149.29,3380,3380,3230,4275,2305,3290,3265.93,1.58,0,977,3350,3320,3300,3270,3250,3310,3260,58,985,500,1970,5,1,11659319,377,22.16,0.94,12,0.08,146.00,3445.00,6350,20240809,-49.06,2970,20241210,8.92,3645,-11.25,20250108,2980,8.56,20250409,6350,-49.06,20240809,2970,8.92,20241210,0.14,Y,018680,500,58 억,,184370,N,N,0,N,00,N +20250423,100331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,-30,5,-0.91,17742925,5407,84.82,3380,3380,3260,4275,2305,3290,3281.47,1.58,0,799,3350,3320,3300,3270,3250,3310,3260,58,985,500,1970,5,1,11659319,380,22.33,0.95,12,0.05,146.00,3445.00,6350,20240809,-48.66,2970,20241210,9.76,3645,-10.56,20250108,2980,9.40,20250409,6350,-48.66,20240809,2970,9.76,20241210,0.14,Y,018680,500,58 억,,184370,N,N,0,N,00,N +20250423,090333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,65,2,1.98,1090625,325,5.10,3380,3380,3355,4275,2305,3290,3355.77,1.58,0,-201,3350,3320,3300,3270,3250,3310,3260,58,985,500,1970,5,1,11659319,391,22.98,0.97,12,0.00,146.00,3445.00,6350,20240809,-47.17,2970,20241210,12.96,3645,-7.96,20250108,2980,12.58,20250409,6350,-47.17,20240809,2970,12.96,20241210,0.14,Y,018680,500,58 억,,184370,N,N,0,N,00,N 20250422,160323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-60,5,-1.79,21003990,6375,213.35,3330,3330,3280,4355,2345,3350,3294.74,1.58,0,126,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,384,22.53,0.96,12,0.05,146.00,3445.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,2980,10.40,20250409,6350,-48.19,20240809,2970,10.77,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N 20250422,150328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,-55,5,-1.64,16141720,4896,163.86,3330,3330,3280,4355,2345,3350,3296.92,1.58,0,131,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,384,22.57,0.96,12,0.04,146.00,3445.00,6350,20240809,-48.11,2970,20241210,10.94,3645,-9.60,20250108,2980,10.57,20250409,6350,-48.11,20240809,2970,10.94,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N 20250422,140328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,-55,5,-1.64,13290025,4031,134.91,3330,3330,3280,4355,2345,3350,3296.95,1.58,0,129,3396,3372,3336,3312,3276,3385,3325,58,1005,500,2010,5,1,11659319,384,22.57,0.96,12,0.03,146.00,3445.00,6350,20240809,-48.11,2970,20241210,10.94,3645,-9.60,20250108,2980,10.57,20250409,6350,-48.11,20240809,2970,10.94,20241210,0.14,Y,018680,500,58 억,,184244,N,N,0,N,00,N diff --git a/018700/price/prices-20250401.csv b/018700/price/prices-20250401.csv index c49583497c62..c23e2de9564c 100644 --- a/018700/price/prices-20250401.csv +++ b/018700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,0,3,0.00,17815851,21800,56.72,813,823,810,1056,570,813,817.24,0.00,0,104,821,816,813,808,805,819,811,351,243,1000,560,1,1,35119757,286,-2.14,0.92,12,0.06,-380.00,879.00,1624,20240422,-49.94,738,20250331,10.16,1102,-26.23,20250114,738,10.16,20250331,1596,-49.06,20240423,738,10.16,20250331,0.00,Y,018700,1000,351 억,,0,N,N,1,N,00,N +20250423,150330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,0,3,0.00,16621554,20331,52.89,813,823,810,1056,570,813,817.55,0.00,0,92,821,816,813,808,805,819,811,351,243,1000,560,1,1,35119757,286,-2.14,0.92,12,0.06,-380.00,879.00,1624,20240422,-49.94,738,20250331,10.16,1102,-26.23,20250114,738,10.16,20250331,1596,-49.06,20240423,738,10.16,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250423,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,9,2,1.11,12872844,15740,40.95,813,823,810,1056,570,813,817.84,0.00,0,-56,821,816,813,808,805,819,811,351,243,1000,560,1,1,35119757,289,-2.16,0.94,12,0.04,-380.00,879.00,1624,20240422,-49.38,738,20250331,11.38,1102,-25.41,20250114,738,11.38,20250331,1596,-48.50,20240423,738,11.38,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250423,130328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,9,2,1.11,11454546,14013,36.46,813,823,810,1056,570,813,817.42,0.00,0,-79,821,816,813,808,805,819,811,351,243,1000,560,1,1,35119757,289,-2.16,0.94,12,0.04,-380.00,879.00,1624,20240422,-49.38,738,20250331,11.38,1102,-25.41,20250114,738,11.38,20250331,1596,-48.50,20240423,738,11.38,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250423,120330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,4,2,0.49,8074205,9892,25.74,813,822,810,1056,570,813,816.24,0.00,0,-34,821,816,813,808,805,819,811,351,243,1000,560,1,1,35119757,287,-2.15,0.93,12,0.03,-380.00,879.00,1624,20240422,-49.69,738,20250331,10.70,1102,-25.86,20250114,738,10.70,20250331,1596,-48.81,20240423,738,10.70,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250423,110330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,1,2,0.12,5321711,6531,16.99,813,818,810,1056,570,813,814.84,0.00,0,-39,821,816,813,808,805,819,811,351,243,1000,560,1,1,35119757,286,-2.14,0.93,12,0.02,-380.00,879.00,1624,20240422,-49.88,738,20250331,10.30,1102,-26.13,20250114,738,10.30,20250331,1596,-49.00,20240423,738,10.30,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250423,100331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,5,2,0.62,3988001,4898,12.74,813,818,810,1056,570,813,814.21,0.00,0,-38,821,816,813,808,805,819,811,351,243,1000,560,1,1,35119757,287,-2.15,0.93,12,0.01,-380.00,879.00,1624,20240422,-49.63,738,20250331,10.84,1102,-25.77,20250114,738,10.84,20250331,1596,-48.75,20240423,738,10.84,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250423,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,0,3,0.00,1865059,2297,5.98,813,813,810,1056,570,813,811.95,0.00,0,-94,821,816,813,808,805,819,811,351,243,1000,560,1,1,35119757,286,-2.14,0.92,12,0.01,-380.00,879.00,1624,20240422,-49.94,738,20250331,10.16,1102,-26.23,20250114,738,10.16,20250331,1596,-49.06,20240423,738,10.16,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N 20250422,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,813,3,2,0.37,31178911,38437,253.07,810,818,810,1053,567,810,811.17,0.00,0,-531,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,286,-2.14,0.92,12,0.11,-380.00,879.00,1624,20240422,-49.94,738,20250331,10.16,1102,-26.23,20250114,738,10.16,20250331,1624,-49.94,20240422,738,10.16,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N 20250422,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,4,2,0.49,22157369,27306,179.79,810,818,810,1053,567,810,811.45,0.00,0,-251,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,286,-2.14,0.93,12,0.08,-380.00,879.00,1624,20240422,-49.88,738,20250331,10.30,1102,-26.13,20250114,738,10.30,20250331,1624,-49.88,20240422,738,10.30,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N 20250422,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,4,2,0.49,20940209,25810,169.94,810,818,810,1053,567,810,811.32,0.00,0,-267,826,817,811,802,796,815,800,351,243,1000,560,1,1,35119757,286,-2.14,0.93,12,0.07,-380.00,879.00,1624,20240422,-49.88,738,20250331,10.30,1102,-26.13,20250114,738,10.30,20250331,1624,-49.88,20240422,738,10.30,20250331,0.00,Y,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250401.csv b/018880/price/prices-20250401.csv index 5cbf8a62c85f..f26f483e8a8f 100644 --- a/018880/price/prices-20250401.csv +++ b/018880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3500,100,2,2.94,3495877556,1000513,207.06,3460,3535,3440,4420,2380,3400,3494.09,5.22,0,138582,3446,3422,3396,3372,3346,3410,3360,679,1020,100,2510,5,1,678762552,23757,-5.18,0.83,12,0.15,-676.00,4206.00,6800,20240507,-48.53,3115,20250409,12.36,4815,-27.31,20250226,3115,12.36,20250409,6800,-48.53,20240507,3115,12.36,20250409,0.43,Y,018880,100,678 억,,35416816,N,N,57799,N,00,N +20250423,150330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3495,95,2,2.79,3012297696,862094,178.42,3460,3535,3440,4420,2380,3400,3494.16,5.22,0,157718,3446,3422,3396,3372,3346,3410,3360,679,1020,100,2510,5,1,678762552,23723,-5.17,0.83,12,0.13,-676.00,4206.00,6800,20240507,-48.60,3115,20250409,12.20,4815,-27.41,20250226,3115,12.20,20250409,6800,-48.60,20240507,3115,12.20,20250409,0.43,Y,018880,100,678 억,,35416816,N,N,116518,N,00,N +20250423,140330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3515,115,2,3.38,2384618613,682080,141.16,3460,3535,3440,4420,2380,3400,3496.10,5.22,0,137270,3446,3422,3396,3372,3346,3410,3360,679,1020,100,2510,5,1,678762552,23859,-5.20,0.84,12,0.10,-676.00,4206.00,6800,20240507,-48.31,3115,20250409,12.84,4815,-27.00,20250226,3115,12.84,20250409,6800,-48.31,20240507,3115,12.84,20250409,0.43,Y,018880,100,678 억,,35416816,N,N,116518,N,00,N +20250423,130329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3530,130,2,3.82,2004726475,574244,118.84,3460,3535,3440,4420,2380,3400,3491.07,5.22,0,160164,3446,3422,3396,3372,3346,3410,3360,679,1020,100,2510,5,1,678762552,23960,-5.22,0.84,12,0.08,-676.00,4206.00,6800,20240507,-48.09,3115,20250409,13.32,4815,-26.69,20250226,3115,13.32,20250409,6800,-48.09,20240507,3115,13.32,20250409,0.43,Y,018880,100,678 억,,35416816,N,N,116518,N,00,N +20250423,120330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3510,110,2,3.24,1662709352,477042,98.73,3460,3515,3440,4420,2380,3400,3485.46,5.22,0,174578,3446,3422,3396,3372,3346,3410,3360,679,1020,100,2510,5,1,678762552,23825,-5.19,0.83,12,0.07,-676.00,4206.00,6800,20240507,-48.38,3115,20250409,12.68,4815,-27.10,20250226,3115,12.68,20250409,6800,-48.38,20240507,3115,12.68,20250409,0.43,Y,018880,100,678 억,,35416816,N,N,116518,N,00,N +20250423,110330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3500,100,2,2.94,1314533174,377594,78.15,3460,3515,3440,4420,2380,3400,3481.34,5.22,0,157477,3446,3422,3396,3372,3346,3410,3360,679,1020,100,2510,5,1,678762552,23757,-5.18,0.83,12,0.06,-676.00,4206.00,6800,20240507,-48.53,3115,20250409,12.36,4815,-27.31,20250226,3115,12.36,20250409,6800,-48.53,20240507,3115,12.36,20250409,0.43,Y,018880,100,678 억,,35416816,N,N,116518,N,00,N +20250423,100332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3495,95,2,2.79,858994246,247534,51.23,3460,3495,3440,4420,2380,3400,3470.21,5.22,0,114397,3446,3422,3396,3372,3346,3410,3360,679,1020,100,2510,5,1,678762552,23723,-5.17,0.83,12,0.04,-676.00,4206.00,6800,20240507,-48.60,3115,20250409,12.20,4815,-27.41,20250226,3115,12.20,20250409,6800,-48.60,20240507,3115,12.20,20250409,0.43,Y,018880,100,678 억,,35416816,N,N,116518,N,00,N +20250423,090333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3465,65,2,1.91,74146815,21421,4.43,3460,3475,3445,4420,2380,3400,3461.41,5.22,0,12260,3446,3422,3396,3372,3346,3410,3360,679,1020,100,2510,5,1,678762552,23519,-5.13,0.82,12,0.00,-676.00,4206.00,6800,20240507,-49.04,3115,20250409,11.24,4815,-28.04,20250226,3115,11.24,20250409,6800,-49.04,20240507,3115,11.24,20250409,0.43,Y,018880,100,678 억,,35416816,N,N,116518,N,00,N 20250422,160323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3400,-20,5,-0.58,1644295556,483188,185.17,3405,3420,3370,4445,2395,3420,3403.01,5.22,0,-41529,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23078,-5.03,0.81,12,0.07,-676.00,4206.00,6800,20240507,-50.00,3115,20250409,9.15,4815,-29.39,20250226,3115,9.15,20250409,6800,-50.00,20240507,3115,9.15,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,116518,N,00,N 20250422,150329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3400,-20,5,-0.58,1248010359,366694,140.53,3405,3420,3370,4445,2395,3420,3403.41,5.22,0,-39525,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23078,-5.03,0.81,12,0.05,-676.00,4206.00,6800,20240507,-50.00,3115,20250409,9.15,4815,-29.39,20250226,3115,9.15,20250409,6800,-50.00,20240507,3115,9.15,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N 20250422,140329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3395,-25,5,-0.73,1081066591,317554,121.70,3405,3420,3370,4445,2395,3420,3404.36,5.22,0,-22791,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23044,-5.02,0.81,12,0.05,-676.00,4206.00,6800,20240507,-50.07,3115,20250409,8.99,4815,-29.49,20250226,3115,8.99,20250409,6800,-50.07,20240507,3115,8.99,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N diff --git a/019010/price/prices-20250401.csv b/019010/price/prices-20250401.csv index 10d36afd0e68..4d85f0eab8cd 100644 --- a/019010/price/prices-20250401.csv +++ b/019010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-10,5,-0.47,52608050,25226,23.60,2110,2110,2070,2740,1480,2110,2085.47,0.43,0,1374,2150,2130,2095,2075,2040,2140,2085,241,630,500,1510,5,1,48200000,1012,-8.02,0.33,12,0.05,-262.00,6321.00,2505,20240823,-16.17,1900,20240805,10.53,2120,-0.94,20250304,1985,5.79,20250409,2505,-16.17,20240823,1900,10.53,20240805,0.28,Y,019010,500,241 억,,205706,N,N,664,N,00,N +20250423,150331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,-5,5,-0.24,50346690,24149,22.60,2110,2110,2070,2740,1480,2110,2084.84,0.43,0,1950,2150,2130,2095,2075,2040,2140,2085,241,630,500,1510,5,1,48200000,1015,-8.03,0.33,12,0.05,-262.00,6321.00,2505,20240823,-15.97,1900,20240805,10.79,2120,-0.71,20250304,1985,6.05,20250409,2505,-15.97,20240823,1900,10.79,20240805,0.28,Y,019010,500,241 억,,205706,N,N,2007,N,00,N +20250423,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-20,5,-0.95,42179850,20266,18.96,2110,2110,2070,2740,1480,2110,2081.31,0.43,0,1590,2150,2130,2095,2075,2040,2140,2085,241,630,500,1510,5,1,48200000,1007,-7.98,0.33,12,0.04,-262.00,6321.00,2505,20240823,-16.57,1900,20240805,10.00,2120,-1.42,20250304,1985,5.29,20250409,2505,-16.57,20240823,1900,10.00,20240805,0.28,Y,019010,500,241 억,,205706,N,N,2007,N,00,N +20250423,130329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-25,5,-1.18,40624395,19520,18.26,2110,2110,2070,2740,1480,2110,2081.17,0.43,0,1720,2150,2130,2095,2075,2040,2140,2085,241,630,500,1510,5,1,48200000,1005,-7.96,0.33,12,0.04,-262.00,6321.00,2505,20240823,-16.77,1900,20240805,9.74,2120,-1.65,20250304,1985,5.04,20250409,2505,-16.77,20240823,1900,9.74,20240805,0.28,Y,019010,500,241 억,,205706,N,N,2007,N,00,N +20250423,120330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,0,3,0.00,3105340,1481,1.39,2110,2110,2090,2740,1480,2110,2096.79,0.43,0,952,2150,2130,2095,2075,2040,2140,2085,241,630,500,1510,5,1,48200000,1017,-8.05,0.33,12,0.00,-262.00,6321.00,2505,20240823,-15.77,1900,20240805,11.05,2120,-0.47,20250304,1985,6.30,20250409,2505,-15.77,20240823,1900,11.05,20240805,0.28,Y,019010,500,241 억,,205706,N,N,2007,N,00,N +20250423,110331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,0,3,0.00,2031880,972,0.91,2110,2110,2090,2740,1480,2110,2090.41,0.43,0,918,2150,2130,2095,2075,2040,2140,2085,241,630,500,1510,5,1,48200000,1017,-8.05,0.33,12,0.00,-262.00,6321.00,2505,20240823,-15.77,1900,20240805,11.05,2120,-0.47,20250304,1985,6.30,20250409,2505,-15.77,20240823,1900,11.05,20240805,0.28,Y,019010,500,241 억,,205706,N,N,2007,N,00,N +20250423,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,0,3,0.00,2029770,971,0.91,2110,2110,2090,2740,1480,2110,2090.39,0.43,0,918,2150,2130,2095,2075,2040,2140,2085,241,630,500,1510,5,1,48200000,1017,-8.05,0.33,12,0.00,-262.00,6321.00,2505,20240823,-15.77,1900,20240805,11.05,2120,-0.47,20250304,1985,6.30,20250409,2505,-15.77,20240823,1900,11.05,20240805,0.28,Y,019010,500,241 억,,205706,N,N,2007,N,00,N +20250423,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,0,3,0.00,2025550,969,0.91,2110,2110,2090,2740,1480,2110,2090.35,0.43,0,916,2150,2130,2095,2075,2040,2140,2085,241,630,500,1510,5,1,48200000,1017,-8.05,0.33,12,0.00,-262.00,6321.00,2505,20240823,-15.77,1900,20240805,11.05,2120,-0.47,20250304,1985,6.30,20250409,2505,-15.77,20240823,1900,11.05,20240805,0.28,Y,019010,500,241 억,,205706,N,N,2007,N,00,N 20250422,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,40,2,1.93,223947320,106874,1908.46,2070,2115,2060,2690,1450,2070,2095.43,0.43,0,298,2093,2081,2068,2056,2043,2075,2050,241,620,500,1490,5,1,48200000,1017,-8.05,0.33,12,0.22,-262.00,6321.00,2505,20240823,-15.77,1900,20240805,11.05,2120,-0.47,20250304,1985,6.30,20250409,2505,-15.77,20240823,1900,11.05,20240805,0.27,Y,019010,500,241 억,,205408,N,N,2007,N,00,N 20250422,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,30,2,1.45,204355310,97575,1742.41,2070,2105,2060,2690,1450,2070,2094.34,0.43,0,-382,2093,2081,2068,2056,2043,2075,2050,241,620,500,1490,5,1,48200000,1012,-8.02,0.33,12,0.20,-262.00,6321.00,2505,20240823,-16.17,1900,20240805,10.53,2120,-0.94,20250304,1985,5.79,20250409,2505,-16.17,20240823,1900,10.53,20240805,0.27,Y,019010,500,241 억,,205408,N,N,0,N,00,N 20250422,140329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,25,2,1.21,197404055,94257,1683.16,2070,2105,2060,2690,1450,2070,2094.32,0.43,0,-113,2093,2081,2068,2056,2043,2075,2050,241,620,500,1490,5,1,48200000,1010,-8.00,0.33,12,0.20,-262.00,6321.00,2505,20240823,-16.37,1900,20240805,10.26,2120,-1.18,20250304,1985,5.54,20250409,2505,-16.37,20240823,1900,10.26,20240805,0.27,Y,019010,500,241 억,,205408,N,N,0,N,00,N diff --git a/019170/price/prices-20250401.csv b/019170/price/prices-20250401.csv index 5c14e3fddcdb..baaa412fdaa3 100644 --- a/019170/price/prices-20250401.csv +++ b/019170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7700,220,2,2.94,471731490,61825,83.12,7600,7700,7520,9720,5240,7480,7630.10,6.61,0,17139,7626,7552,7426,7352,7226,7590,7390,265,2240,500,5380,10,1,52984990,4080,-27.60,1.60,12,0.12,-279.00,4812.00,19750,20240819,-61.01,6400,20250409,20.31,11990,-35.78,20250106,6400,20.31,20250409,19750,-61.01,20240819,6400,20.31,20250409,0.25,Y,019170,500,264 억,,3504394,N,N,273,N,00,N +20250423,150331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7670,190,2,2.54,421992540,55350,74.42,7600,7700,7520,9720,5240,7480,7624.07,6.61,0,14378,7626,7552,7426,7352,7226,7590,7390,265,2240,500,5380,10,1,52984990,4064,-27.49,1.59,12,0.10,-279.00,4812.00,19750,20240819,-61.16,6400,20250409,19.84,11990,-36.03,20250106,6400,19.84,20250409,19750,-61.16,20240819,6400,19.84,20250409,0.25,Y,019170,500,264 억,,3504394,N,N,1620,N,00,N +20250423,140331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7650,170,2,2.27,318575450,41870,56.29,7600,7680,7520,9720,5240,7480,7608.68,6.61,0,7547,7626,7552,7426,7352,7226,7590,7390,265,2240,500,5380,10,1,52984990,4053,-27.42,1.59,12,0.08,-279.00,4812.00,19750,20240819,-61.27,6400,20250409,19.53,11990,-36.20,20250106,6400,19.53,20250409,19750,-61.27,20240819,6400,19.53,20250409,0.25,Y,019170,500,264 억,,3504394,N,N,1620,N,00,N +20250423,130329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7680,200,2,2.67,291751250,38357,51.57,7600,7680,7520,9720,5240,7480,7606.21,6.61,0,6402,7626,7552,7426,7352,7226,7590,7390,265,2240,500,5380,10,1,52984990,4069,-27.53,1.60,12,0.07,-279.00,4812.00,19750,20240819,-61.11,6400,20250409,20.00,11990,-35.95,20250106,6400,20.00,20250409,19750,-61.11,20240819,6400,20.00,20250409,0.25,Y,019170,500,264 억,,3504394,N,N,1620,N,00,N +20250423,120331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7600,120,2,1.60,213873215,28150,37.85,7600,7660,7520,9720,5240,7480,7597.63,6.61,0,4586,7626,7552,7426,7352,7226,7590,7390,265,2240,500,5380,10,1,52984990,4027,-27.24,1.58,12,0.05,-279.00,4812.00,19750,20240819,-61.52,6400,20250409,18.75,11990,-36.61,20250106,6400,18.75,20250409,19750,-61.52,20240819,6400,18.75,20250409,0.25,Y,019170,500,264 억,,3504394,N,N,1620,N,00,N +20250423,110331,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7600,120,2,1.60,175468265,23098,31.05,7600,7660,7520,9720,5240,7480,7596.69,6.61,0,2988,7626,7552,7426,7352,7226,7590,7390,265,2240,500,5380,10,1,52984990,4027,-27.24,1.58,12,0.04,-279.00,4812.00,19750,20240819,-61.52,6400,20250409,18.75,11990,-36.61,20250106,6400,18.75,20250409,19750,-61.52,20240819,6400,18.75,20250409,0.25,Y,019170,500,264 억,,3504394,N,N,1620,N,00,N +20250423,100332,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7620,140,2,1.87,135702305,17869,24.02,7600,7660,7520,9720,5240,7480,7594.29,6.61,0,-670,7626,7552,7426,7352,7226,7590,7390,265,2240,500,5380,10,1,52984990,4037,-27.31,1.58,12,0.03,-279.00,4812.00,19750,20240819,-61.42,6400,20250409,19.06,11990,-36.45,20250106,6400,19.06,20250409,19750,-61.42,20240819,6400,19.06,20250409,0.25,Y,019170,500,264 억,,3504394,N,N,1620,N,00,N +20250423,090334,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7540,60,2,0.80,17118530,2269,3.05,7600,7600,7520,9720,5240,7480,7544.53,6.61,0,-358,7626,7552,7426,7352,7226,7590,7390,265,2240,500,5380,10,1,52984990,3995,-27.03,1.57,12,0.00,-279.00,4812.00,19750,20240819,-61.82,6400,20250409,17.81,11990,-37.11,20250106,6400,17.81,20250409,19750,-61.82,20240819,6400,17.81,20250409,0.25,Y,019170,500,264 억,,3504394,N,N,1620,N,00,N 20250422,160324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7480,10,2,0.13,549674990,74378,171.41,7410,7500,7300,9710,5230,7470,7389.65,6.57,0,22284,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3963,-26.81,1.55,12,0.14,-279.00,4812.00,19750,20240819,-62.13,6400,20250409,16.88,11990,-37.61,20250106,6400,16.88,20250409,19750,-62.13,20240819,6400,16.88,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,1620,N,00,N 20250422,150329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7470,0,3,0.00,512748770,69412,159.96,7410,7500,7300,9710,5230,7470,7387.03,6.57,0,20673,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3958,-26.77,1.55,12,0.13,-279.00,4812.00,19750,20240819,-62.18,6400,20250409,16.72,11990,-37.70,20250106,6400,16.72,20250409,19750,-62.18,20240819,6400,16.72,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N 20250422,140329,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7370,-100,5,-1.34,457585880,62006,142.90,7410,7470,7300,9710,5230,7470,7379.70,6.57,0,24904,7683,7576,7503,7396,7323,7540,7360,265,2240,500,5370,10,1,52984990,3905,-26.42,1.53,12,0.12,-279.00,4812.00,19750,20240819,-62.68,6400,20250409,15.16,11990,-38.53,20250106,6400,15.16,20250409,19750,-62.68,20240819,6400,15.16,20250409,0.25,Y,019170,500,264 억,,3481112,N,N,3339,N,00,N diff --git a/019180/price/prices-20250401.csv b/019180/price/prices-20250401.csv index 1237cf7629c9..9738018c7cab 100644 --- a/019180/price/prices-20250401.csv +++ b/019180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2915,40,2,1.39,221266452,76435,129.24,2885,2915,2880,3735,2015,2875,2894.83,2.88,0,-894,2928,2901,2883,2856,2838,2892,2847,90,860,500,2120,5,1,18000000,525,1.65,0.35,12,0.42,1769.00,8221.00,4030,20240619,-27.67,2730,20241209,6.78,3465,-15.87,20250123,2755,5.81,20250409,4030,-27.67,20240619,2730,6.78,20241209,1.79,Y,019180,500,90 억,,518165,N,N,2160,N,00,N +20250423,150331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2910,35,2,1.22,217017797,74976,126.77,2885,2915,2880,3735,2015,2875,2894.50,2.88,0,-415,2928,2901,2883,2856,2838,2892,2847,90,860,500,2120,5,1,18000000,524,1.64,0.35,12,0.42,1769.00,8221.00,4030,20240619,-27.79,2730,20241209,6.59,3465,-16.02,20250123,2755,5.63,20250409,4030,-27.79,20240619,2730,6.59,20241209,1.79,Y,019180,500,90 억,,518165,N,N,1816,N,00,N +20250423,140331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2900,25,2,0.87,177439602,61358,103.75,2885,2900,2880,3735,2015,2875,2891.87,2.88,0,-3587,2928,2901,2883,2856,2838,2892,2847,90,860,500,2120,5,1,18000000,522,1.64,0.35,12,0.34,1769.00,8221.00,4030,20240619,-28.04,2730,20241209,6.23,3465,-16.31,20250123,2755,5.26,20250409,4030,-28.04,20240619,2730,6.23,20241209,1.79,Y,019180,500,90 억,,518165,N,N,1816,N,00,N +20250423,130330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,20,2,0.70,167980055,58090,98.22,2885,2900,2880,3735,2015,2875,2891.72,2.88,0,-3299,2928,2901,2883,2856,2838,2892,2847,90,860,500,2120,5,1,18000000,521,1.64,0.35,12,0.32,1769.00,8221.00,4030,20240619,-28.16,2730,20241209,6.04,3465,-16.45,20250123,2755,5.08,20250409,4030,-28.16,20240619,2730,6.04,20241209,1.79,Y,019180,500,90 억,,518165,N,N,1816,N,00,N +20250423,120331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,20,2,0.70,117139618,40537,68.54,2885,2900,2880,3735,2015,2875,2889.70,2.88,0,-9351,2928,2901,2883,2856,2838,2892,2847,90,860,500,2120,5,1,18000000,521,1.64,0.35,12,0.23,1769.00,8221.00,4030,20240619,-28.16,2730,20241209,6.04,3465,-16.45,20250123,2755,5.08,20250409,4030,-28.16,20240619,2730,6.04,20241209,1.79,Y,019180,500,90 억,,518165,N,N,1816,N,00,N +20250423,110331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,103110158,35680,60.33,2885,2900,2880,3735,2015,2875,2889.86,2.88,0,-9704,2928,2901,2883,2856,2838,2892,2847,90,860,500,2120,5,1,18000000,520,1.63,0.35,12,0.20,1769.00,8221.00,4030,20240619,-28.29,2730,20241209,5.86,3465,-16.59,20250123,2755,4.90,20250409,4030,-28.29,20240619,2730,5.86,20241209,1.79,Y,019180,500,90 억,,518165,N,N,1816,N,00,N +20250423,100332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,20,2,0.70,74105025,25643,43.36,2885,2900,2880,3735,2015,2875,2889.87,2.88,0,-7274,2928,2901,2883,2856,2838,2892,2847,90,860,500,2120,5,1,18000000,521,1.64,0.35,12,0.14,1769.00,8221.00,4030,20240619,-28.16,2730,20241209,6.04,3465,-16.45,20250123,2755,5.08,20250409,4030,-28.16,20240619,2730,6.04,20241209,1.79,Y,019180,500,90 억,,518165,N,N,1816,N,00,N +20250423,090334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,20,2,0.70,6851925,2375,4.02,2885,2895,2885,3735,2015,2875,2885.02,2.88,0,-1623,2928,2901,2883,2856,2838,2892,2847,90,860,500,2120,5,1,18000000,521,1.64,0.35,12,0.01,1769.00,8221.00,4030,20240619,-28.16,2730,20241209,6.04,3465,-16.45,20250123,2755,5.08,20250409,4030,-28.16,20240619,2730,6.04,20241209,1.79,Y,019180,500,90 억,,518165,N,N,1816,N,00,N 20250422,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2875,-35,5,-1.20,170118948,59128,67.78,2910,2910,2865,3780,2040,2910,2877.14,2.91,0,-7770,2943,2926,2908,2891,2873,2917,2882,90,870,500,2150,5,1,18000000,518,1.63,0.35,12,0.33,1769.00,8221.00,4030,20240619,-28.66,2730,20241209,5.31,3465,-17.03,20250123,2755,4.36,20250409,4030,-28.66,20240619,2730,5.31,20241209,1.81,Y,019180,500,90 억,,524114,N,N,1816,N,00,N 20250422,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2875,-35,5,-1.20,140882048,48944,56.11,2910,2910,2870,3780,2040,2910,2878.43,2.91,0,-5936,2943,2926,2908,2891,2873,2917,2882,90,870,500,2150,5,1,18000000,518,1.63,0.35,12,0.27,1769.00,8221.00,4030,20240619,-28.66,2730,20241209,5.31,3465,-17.03,20250123,2755,4.36,20250409,4030,-28.66,20240619,2730,5.31,20241209,1.81,Y,019180,500,90 억,,524114,N,N,4440,N,00,N 20250422,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2880,-30,5,-1.03,119693288,41565,47.65,2910,2910,2875,3780,2040,2910,2879.67,2.91,0,-4236,2943,2926,2908,2891,2873,2917,2882,90,870,500,2150,5,1,18000000,518,1.63,0.35,12,0.23,1769.00,8221.00,4030,20240619,-28.54,2730,20241209,5.49,3465,-16.88,20250123,2755,4.54,20250409,4030,-28.54,20240619,2730,5.49,20241209,1.81,Y,019180,500,90 억,,524114,N,N,4440,N,00,N diff --git a/019210/price/prices-20250401.csv b/019210/price/prices-20250401.csv index a9825d6e0430..fe1106a043ad 100644 --- a/019210/price/prices-20250401.csv +++ b/019210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160325,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5920,80,2,1.37,25851988020,4226769,56.51,6000,6430,5890,7590,4090,5840,6117.40,19.28,0,74077,7186,6512,5916,5242,4646,6850,5580,168,1750,500,4320,10,1,33573819,1988,13.10,0.55,12,12.59,452.00,10669.00,6590,20250422,-10.17,4820,20241210,22.82,6590,-10.17,20250422,4920,20.33,20250409,6590,-10.17,20250422,4820,22.82,20241210,1.27,Y,019210,500,167 억,,6471528,N,N,20268,N,00,N +20250423,150331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5920,80,2,1.37,25298287710,4133208,55.26,6000,6430,5890,7590,4090,5840,6121.84,19.28,0,50214,7186,6512,5916,5242,4646,6850,5580,168,1750,500,4320,10,1,33573819,1988,13.10,0.55,12,12.31,452.00,10669.00,6590,20250422,-10.17,4820,20241210,22.82,6590,-10.17,20250422,4920,20.33,20250409,6590,-10.17,20250422,4820,22.82,20241210,1.27,Y,019210,500,167 억,,6471528,N,N,10970,N,00,N +20250423,140332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5960,120,2,2.05,24028740595,3919367,52.40,6000,6430,5890,7590,4090,5840,6131.97,19.28,0,-15626,7186,6512,5916,5242,4646,6850,5580,168,1750,500,4320,10,1,33573819,2001,13.19,0.56,12,11.67,452.00,10669.00,6590,20250422,-9.56,4820,20241210,23.65,6590,-9.56,20250422,4920,21.14,20250409,6590,-9.56,20250422,4820,23.65,20241210,1.27,Y,019210,500,167 억,,6471528,N,N,10970,N,00,N +20250423,130330,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5930,90,2,1.54,23024473340,3750804,50.15,6000,6430,5890,7590,4090,5840,6139.83,19.28,0,-48189,7186,6512,5916,5242,4646,6850,5580,168,1750,500,4320,10,1,33573819,1991,13.12,0.56,12,11.17,452.00,10669.00,6590,20250422,-10.02,4820,20241210,23.03,6590,-10.02,20250422,4920,20.53,20250409,6590,-10.02,20250422,4820,23.03,20241210,1.27,Y,019210,500,167 억,,6471528,N,N,10970,N,00,N +20250423,120331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5950,110,2,1.88,21577180435,3508736,46.91,6000,6430,5890,7590,4090,5840,6150.99,19.28,0,-25849,7186,6512,5916,5242,4646,6850,5580,168,1750,500,4320,10,1,33573819,1998,13.16,0.56,12,10.45,452.00,10669.00,6590,20250422,-9.71,4820,20241210,23.44,6590,-9.71,20250422,4920,20.93,20250409,6590,-9.71,20250422,4820,23.44,20241210,1.27,Y,019210,500,167 억,,6471528,N,N,10970,N,00,N +20250423,110331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5970,130,2,2.23,20021066090,3247257,43.42,6000,6430,5940,7590,4090,5840,6167.16,19.28,0,-57293,7186,6512,5916,5242,4646,6850,5580,168,1750,500,4320,10,1,33573819,2004,13.21,0.56,12,9.67,452.00,10669.00,6590,20250422,-9.41,4820,20241210,23.86,6590,-9.41,20250422,4920,21.34,20250409,6590,-9.41,20250422,4820,23.86,20241210,1.27,Y,019210,500,167 억,,6471528,N,N,10970,N,00,N +20250423,100333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6140,300,2,5.14,16507027275,2672398,35.73,6000,6430,5940,7590,4090,5840,6178.91,19.28,0,-87698,7186,6512,5916,5242,4646,6850,5580,168,1750,500,4320,10,1,33573819,2061,13.58,0.58,12,7.96,452.00,10669.00,6590,20250422,-6.83,4820,20241210,27.39,6590,-6.83,20250422,4920,24.80,20250409,6590,-6.83,20250422,4820,27.39,20241210,1.27,Y,019210,500,167 억,,6471528,N,N,10970,N,00,N +20250423,090335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6050,210,2,3.60,3697499665,610736,8.17,6000,6210,5940,7590,4090,5840,6059.98,19.28,0,7412,7186,6512,5916,5242,4646,6850,5580,168,1750,500,4320,10,1,33573819,2031,13.38,0.57,12,1.82,452.00,10669.00,6590,20250422,-8.19,4820,20241210,25.52,6590,-8.19,20250422,4920,22.97,20250409,6590,-8.19,20250422,4820,25.52,20241210,1.27,Y,019210,500,167 억,,6471528,N,N,10970,N,00,N 20250422,160324,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5840,620,2,11.88,43957731070,7391759,19254.89,5440,6590,5320,6780,3660,5220,5947.19,19.66,0,-139816,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1961,12.92,0.55,12,22.02,452.00,10669.00,6590,20250422,-11.38,4820,20241210,21.16,6590,-11.38,20250422,4920,18.70,20250409,6590,-11.38,20250422,4820,21.16,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,10970,N,00,N 20250422,150330,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5860,640,2,12.26,39456883085,6616797,17236.18,5440,6590,5320,6780,3660,5220,5963.14,19.66,0,-86748,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1967,12.96,0.55,12,19.71,452.00,10669.00,6590,20250422,-11.08,4820,20241210,21.58,6590,-11.08,20250422,4920,19.11,20250409,6590,-11.08,20250422,4820,21.58,20241210,1.26,Y,019210,500,167 억,,6599615,Y,N,30,N,00,N 20250422,140330,55,60.00,KOSDAQ,신고가,금속,N,N,N,Y,60,N,5640,420,2,8.05,18205169265,3190357,8310.60,5440,6080,5320,6780,3660,5220,5706.31,19.66,0,-24529,5300,5260,5220,5180,5140,5240,5160,168,1560,500,3860,10,1,33573819,1894,12.48,0.53,12,9.50,452.00,10669.00,6080,20250422,-7.24,4820,20241210,17.01,6080,-7.24,20250422,4920,14.63,20250409,6080,-7.24,20250422,4820,17.01,20241210,1.26,Y,019210,500,167 억,,6599615,N,N,30,N,00,N diff --git a/019440/price/prices-20250401.csv b/019440/price/prices-20250401.csv index 59b58bf3e0e0..46eb1eab4064 100644 --- a/019440/price/prices-20250401.csv +++ b/019440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13420,20,2,0.15,113825110,8493,112.39,13410,13440,13370,17420,9380,13400,13402.23,0.84,0,3957,13513,13456,13363,13306,13213,13485,13335,429,4020,5000,9640,10,1,8570000,1150,10.48,0.34,12,0.10,1280.00,39036.00,14500,20240625,-7.45,12660,20250203,6.00,13990,-4.07,20250307,12660,6.00,20250203,14500,-7.45,20240625,12660,6.00,20250203,0.14,Y,019440,5000,428 억,,71862,N,N,88,N,00,N +20250423,150332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13440,40,2,0.30,110681090,8259,109.29,13410,13440,13370,17420,9380,13400,13401.27,0.84,0,3736,13513,13456,13363,13306,13213,13485,13335,429,4020,5000,9640,10,1,8570000,1152,10.50,0.34,12,0.10,1280.00,39036.00,14500,20240625,-7.31,12660,20250203,6.16,13990,-3.93,20250307,12660,6.16,20250203,14500,-7.31,20240625,12660,6.16,20250203,0.14,Y,019440,5000,428 억,,71862,N,N,209,N,00,N +20250423,140332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13420,20,2,0.15,99646390,7437,98.41,13410,13440,13370,17420,9380,13400,13398.73,0.84,0,3066,13513,13456,13363,13306,13213,13485,13335,429,4020,5000,9640,10,1,8570000,1150,10.48,0.34,12,0.09,1280.00,39036.00,14500,20240625,-7.45,12660,20250203,6.00,13990,-4.07,20250307,12660,6.00,20250203,14500,-7.45,20240625,12660,6.00,20250203,0.14,Y,019440,5000,428 억,,71862,N,N,209,N,00,N +20250423,130330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13390,-10,5,-0.07,77479170,5783,76.53,13410,13440,13370,17420,9380,13400,13397.75,0.84,0,2271,13513,13456,13363,13306,13213,13485,13335,429,4020,5000,9640,10,1,8570000,1148,10.46,0.34,12,0.07,1280.00,39036.00,14500,20240625,-7.66,12660,20250203,5.77,13990,-4.29,20250307,12660,5.77,20250203,14500,-7.66,20240625,12660,5.77,20250203,0.14,Y,019440,5000,428 억,,71862,N,N,209,N,00,N +20250423,120332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13380,-20,5,-0.15,48263530,3602,47.66,13410,13440,13370,17420,9380,13400,13399.09,0.84,0,940,13513,13456,13363,13306,13213,13485,13335,429,4020,5000,9640,10,1,8570000,1147,10.45,0.34,12,0.04,1280.00,39036.00,14500,20240625,-7.72,12660,20250203,5.69,13990,-4.36,20250307,12660,5.69,20250203,14500,-7.72,20240625,12660,5.69,20250203,0.14,Y,019440,5000,428 억,,71862,N,N,209,N,00,N +20250423,110332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13420,20,2,0.15,17836030,1330,17.60,13410,13440,13370,17420,9380,13400,13410.55,0.84,0,423,13513,13456,13363,13306,13213,13485,13335,429,4020,5000,9640,10,1,8570000,1150,10.48,0.34,12,0.02,1280.00,39036.00,14500,20240625,-7.45,12660,20250203,6.00,13990,-4.07,20250307,12660,6.00,20250203,14500,-7.45,20240625,12660,6.00,20250203,0.14,Y,019440,5000,428 억,,71862,N,N,209,N,00,N +20250423,100333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13440,40,2,0.30,11220380,837,11.08,13410,13440,13370,17420,9380,13400,13405.47,0.84,0,257,13513,13456,13363,13306,13213,13485,13335,429,4020,5000,9640,10,1,8570000,1152,10.50,0.34,12,0.01,1280.00,39036.00,14500,20240625,-7.31,12660,20250203,6.16,13990,-3.93,20250307,12660,6.16,20250203,14500,-7.31,20240625,12660,6.16,20250203,0.14,Y,019440,5000,428 억,,71862,N,N,209,N,00,N +20250423,090335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,0,3,0.00,911210,68,0.90,13410,13410,13400,17420,9380,13400,13400.15,0.84,0,0,13513,13456,13363,13306,13213,13485,13335,429,4020,5000,9640,10,1,8570000,1148,10.47,0.34,12,0.00,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,71862,N,N,209,N,00,N 20250422,160325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,80,2,0.60,101036625,7557,142.00,13320,13420,13270,17310,9330,13320,13369.94,0.82,0,1661,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1148,10.47,0.34,12,0.09,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,209,N,00,N 20250422,150330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,80,2,0.60,97218965,7272,136.64,13320,13420,13270,17310,9330,13320,13368.94,0.82,0,1497,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1148,10.47,0.34,12,0.08,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N 20250422,140330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,80,2,0.60,82689765,6187,116.25,13320,13420,13270,17310,9330,13320,13365.08,0.82,0,1451,13393,13356,13313,13276,13233,13375,13295,429,3990,5000,9590,10,1,8570000,1148,10.47,0.34,12,0.07,1280.00,39036.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.14,Y,019440,5000,428 억,,70297,N,N,30,N,00,N diff --git a/019490/price/prices-20250401.csv b/019490/price/prices-20250401.csv index d155ae824cf5..c01058185d37 100644 --- a/019490/price/prices-20250401.csv +++ b/019490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160326,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,607,-3,5,-0.49,556327833,920294,133.93,611,617,595,793,427,610,604.51,1.79,0,42368,626,618,613,605,600,615,602,382,183,500,370,1,1,76432270,464,-0.58,1.56,12,1.20,-1051.00,388.00,5640,20240923,-89.24,595,20250423,2.02,3585,-83.07,20250114,595,2.02,20250423,5640,-89.24,20240923,595,2.02,20250423,0.00,Y,019490,500,382 억,,1369874,N,N,2268,N,00,N +20250423,150332,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,607,-3,5,-0.49,528520201,874412,127.25,611,617,595,793,427,610,604.43,1.79,0,51626,626,618,613,605,600,615,602,382,183,500,370,1,1,76432270,464,-0.58,1.56,12,1.14,-1051.00,388.00,5640,20240923,-89.24,595,20250423,2.02,3585,-83.07,20250114,595,2.02,20250423,5640,-89.24,20240923,595,2.02,20250423,0.00,Y,019490,500,382 억,,1369874,N,N,2492,N,00,N +20250423,140332,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,607,-3,5,-0.49,466092812,771578,112.29,611,617,595,793,427,610,604.08,1.79,0,35669,626,618,613,605,600,615,602,382,183,500,370,1,1,76432270,464,-0.58,1.56,12,1.01,-1051.00,388.00,5640,20240923,-89.24,595,20250423,2.02,3585,-83.07,20250114,595,2.02,20250423,5640,-89.24,20240923,595,2.02,20250423,0.00,Y,019490,500,382 억,,1369874,N,N,2492,N,00,N +20250423,130330,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,607,-3,5,-0.49,436744358,723344,105.27,611,617,595,793,427,610,603.79,1.79,0,29139,626,618,613,605,600,615,602,382,183,500,370,1,1,76432270,464,-0.58,1.56,12,0.95,-1051.00,388.00,5640,20240923,-89.24,595,20250423,2.02,3585,-83.07,20250114,595,2.02,20250423,5640,-89.24,20240923,595,2.02,20250423,0.00,Y,019490,500,382 억,,1369874,N,N,2492,N,00,N +20250423,120332,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,605,-5,5,-0.82,405618787,671994,97.79,611,617,595,793,427,610,603.60,1.79,0,29172,626,618,613,605,600,615,602,382,183,500,370,1,1,76432270,462,-0.58,1.56,12,0.88,-1051.00,388.00,5640,20240923,-89.27,595,20250423,1.68,3585,-83.12,20250114,595,1.68,20250423,5640,-89.27,20240923,595,1.68,20250423,0.00,Y,019490,500,382 억,,1369874,N,N,2492,N,00,N +20250423,110332,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,609,-1,5,-0.16,380369287,630398,91.74,611,617,595,793,427,610,603.38,1.79,0,11247,626,618,613,605,600,615,602,382,183,500,370,1,1,76432270,465,-0.58,1.57,12,0.82,-1051.00,388.00,5640,20240923,-89.20,595,20250423,2.35,3585,-83.01,20250114,595,2.35,20250423,5640,-89.20,20240923,595,2.35,20250423,0.00,Y,019490,500,382 억,,1369874,N,N,2492,N,00,N +20250423,100333,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,607,-3,5,-0.49,245187431,405774,59.05,611,617,600,793,427,610,604.25,1.79,0,1879,626,618,613,605,600,615,602,382,183,500,370,1,1,76432270,464,-0.58,1.56,12,0.53,-1051.00,388.00,5640,20240923,-89.24,600,20250423,1.17,3585,-83.07,20250114,600,1.17,20250423,5640,-89.24,20240923,600,1.17,20250423,0.00,Y,019490,500,382 억,,1369874,N,N,2492,N,00,N +20250423,090335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,609,-1,5,-0.16,13491734,22121,3.22,611,617,606,793,427,610,609.91,1.79,0,-6383,626,618,613,605,600,615,602,382,183,500,370,1,1,76432270,465,-0.58,1.57,12,0.03,-1051.00,388.00,5640,20240923,-89.20,602,20250227,1.16,3585,-83.01,20250114,602,1.16,20250227,5640,-89.20,20240923,602,1.16,20250227,0.00,Y,019490,500,382 억,,1369874,N,N,2492,N,00,N 20250422,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,610,-14,5,-2.24,419581837,685115,156.63,621,621,608,811,437,624,612.43,1.79,0,558,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,466,-0.58,1.57,12,0.90,-1051.00,388.00,5640,20240923,-89.18,602,20250227,1.33,3585,-82.98,20250114,602,1.33,20250227,5640,-89.18,20240923,602,1.33,20250227,0.00,Y,019490,500,382 억,,1369316,N,N,2492,N,00,N 20250422,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,615,-9,5,-1.44,402183142,656627,150.12,621,621,608,811,437,624,612.50,1.79,0,3919,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,470,-0.59,1.59,12,0.86,-1051.00,388.00,5640,20240923,-89.10,602,20250227,2.16,3585,-82.85,20250114,602,2.16,20250227,5640,-89.10,20240923,602,2.16,20250227,0.00,Y,019490,500,382 억,,1369316,N,N,3503,N,00,N 20250422,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,613,-11,5,-1.76,326650693,532807,121.81,621,621,608,811,437,624,613.08,1.79,0,17757,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,469,-0.58,1.58,12,0.70,-1051.00,388.00,5640,20240923,-89.13,602,20250227,1.83,3585,-82.90,20250114,602,1.83,20250227,5640,-89.13,20240923,602,1.83,20250227,0.00,Y,019490,500,382 억,,1369316,N,N,3503,N,00,N diff --git a/019540/price/prices-20250401.csv b/019540/price/prices-20250401.csv index a84eade0944d..148577af4a51 100644 --- a/019540/price/prices-20250401.csv +++ b/019540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3835,65,2,1.72,58504125,15397,116.45,3770,3835,3770,4900,2640,3770,3799.70,4.77,0,1365,3826,3797,3776,3747,3726,3787,3737,68,1130,500,2710,5,1,13513500,518,2.30,0.34,12,0.11,1666.00,11310.00,6100,20240618,-37.13,3410,20241209,12.46,4495,-14.68,20250325,3425,11.97,20250409,6100,-37.13,20240618,3410,12.46,20241209,0.59,Y,019540,500,67 억,,645258,N,N,37,N,00,N +20250423,150332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3825,55,2,1.46,45454970,11990,90.68,3770,3830,3770,4900,2640,3770,3791.07,4.77,0,1100,3826,3797,3776,3747,3726,3787,3737,68,1130,500,2710,5,1,13513500,517,2.30,0.34,12,0.09,1666.00,11310.00,6100,20240618,-37.30,3410,20241209,12.17,4495,-14.91,20250325,3425,11.68,20250409,6100,-37.30,20240618,3410,12.17,20241209,0.59,Y,019540,500,67 억,,645258,N,N,325,N,00,N +20250423,140332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3790,20,2,0.53,26229810,6936,52.46,3770,3800,3770,4900,2640,3770,3781.69,4.77,0,380,3826,3797,3776,3747,3726,3787,3737,68,1130,500,2710,5,1,13513500,512,2.27,0.34,12,0.05,1666.00,11310.00,6100,20240618,-37.87,3410,20241209,11.14,4495,-15.68,20250325,3425,10.66,20250409,6100,-37.87,20240618,3410,11.14,20241209,0.59,Y,019540,500,67 억,,645258,N,N,325,N,00,N +20250423,130331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3785,15,2,0.40,23597900,6241,47.20,3770,3800,3770,4900,2640,3770,3781.11,4.77,0,-310,3826,3797,3776,3747,3726,3787,3737,68,1130,500,2710,5,1,13513500,511,2.27,0.33,12,0.05,1666.00,11310.00,6100,20240618,-37.95,3410,20241209,11.00,4495,-15.80,20250325,3425,10.51,20250409,6100,-37.95,20240618,3410,11.00,20241209,0.59,Y,019540,500,67 억,,645258,N,N,325,N,00,N +20250423,120332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3775,5,2,0.13,20523830,5429,41.06,3770,3800,3770,4900,2640,3770,3780.41,4.77,0,-736,3826,3797,3776,3747,3726,3787,3737,68,1130,500,2710,5,1,13513500,510,2.27,0.33,12,0.04,1666.00,11310.00,6100,20240618,-38.11,3410,20241209,10.70,4495,-16.02,20250325,3425,10.22,20250409,6100,-38.11,20240618,3410,10.70,20241209,0.59,Y,019540,500,67 억,,645258,N,N,325,N,00,N +20250423,110332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3785,15,2,0.40,15268730,4039,30.55,3770,3800,3770,4900,2640,3770,3780.32,4.77,0,-577,3826,3797,3776,3747,3726,3787,3737,68,1130,500,2710,5,1,13513500,511,2.27,0.33,12,0.03,1666.00,11310.00,6100,20240618,-37.95,3410,20241209,11.00,4495,-15.80,20250325,3425,10.51,20250409,6100,-37.95,20240618,3410,11.00,20241209,0.59,Y,019540,500,67 억,,645258,N,N,325,N,00,N +20250423,100333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3780,10,2,0.27,9190845,2431,18.39,3770,3800,3770,4900,2640,3770,3780.68,4.77,0,-515,3826,3797,3776,3747,3726,3787,3737,68,1130,500,2710,5,1,13513500,511,2.27,0.33,12,0.02,1666.00,11310.00,6100,20240618,-38.03,3410,20241209,10.85,4495,-15.91,20250325,3425,10.36,20250409,6100,-38.03,20240618,3410,10.85,20241209,0.59,Y,019540,500,67 억,,645258,N,N,325,N,00,N +20250423,090335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3790,20,2,0.53,245070,65,0.49,3770,3790,3770,4900,2640,3770,3770.31,4.77,0,-6,3826,3797,3776,3747,3726,3787,3737,68,1130,500,2710,5,1,13513500,512,2.27,0.34,12,0.00,1666.00,11310.00,6100,20240618,-37.87,3410,20241209,11.14,4495,-15.68,20250325,3425,10.66,20250409,6100,-37.87,20240618,3410,11.14,20241209,0.59,Y,019540,500,67 억,,645258,N,N,325,N,00,N 20250422,160325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,-40,5,-1.05,49819875,13221,153.98,3805,3805,3755,4950,2670,3810,3768.23,4.77,0,213,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,509,2.26,0.33,12,0.10,1666.00,11310.00,6100,20240618,-38.20,3410,20241209,10.56,4495,-16.13,20250325,3425,10.07,20250409,6100,-38.20,20240618,3410,10.56,20241209,0.57,Y,019540,500,67 억,,645039,N,N,325,N,00,N 20250422,150330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,-40,5,-1.05,43884635,11646,135.64,3805,3805,3755,4950,2670,3810,3768.22,4.77,0,316,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,509,2.26,0.33,12,0.09,1666.00,11310.00,6100,20240618,-38.20,3410,20241209,10.56,4495,-16.13,20250325,3425,10.07,20250409,6100,-38.20,20240618,3410,10.56,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N 20250422,140331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3775,-35,5,-0.92,36944115,9806,114.21,3805,3805,3755,4950,2670,3810,3767.50,4.77,0,283,3886,3847,3801,3762,3716,3825,3740,68,1140,500,2740,5,1,13513500,510,2.27,0.33,12,0.07,1666.00,11310.00,6100,20240618,-38.11,3410,20241209,10.70,4495,-16.02,20250325,3425,10.22,20250409,6100,-38.11,20240618,3410,10.70,20241209,0.57,Y,019540,500,67 억,,645039,N,N,0,N,00,N diff --git a/019550/price/prices-20250401.csv b/019550/price/prices-20250401.csv index 2350aa0ad991..9b8395bb076b 100644 --- a/019550/price/prices-20250401.csv +++ b/019550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,727,2,2,0.28,511777715,705175,90.57,737,741,716,942,508,725,725.74,5.74,0,154664,756,740,732,716,708,736,712,835,217,500,500,1,1,162066575,1178,10.39,0.85,12,0.44,70.00,855.00,1170,20240610,-37.86,613,20250409,18.60,828,-12.20,20250107,613,18.60,20250409,1170,-37.86,20240610,613,18.60,20250409,1.79,Y,019550,500,835 억,,9296320,N,N,0,N,00,N +20250423,150332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,-6,5,-0.83,454892308,626547,80.48,737,741,719,942,508,725,726.03,5.74,0,158226,756,740,732,716,708,736,712,835,217,500,500,1,1,162066575,1165,10.27,0.84,12,0.39,70.00,855.00,1170,20240610,-38.55,613,20250409,17.29,828,-13.16,20250107,613,17.29,20250409,1170,-38.55,20240610,613,17.29,20250409,1.79,Y,019550,500,835 억,,9296320,N,N,0,N,00,N +20250423,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,1,2,0.14,345041320,474179,60.91,737,741,721,942,508,725,727.66,5.74,0,99137,756,740,732,716,708,736,712,835,217,500,500,1,1,162066575,1177,10.37,0.85,12,0.29,70.00,855.00,1170,20240610,-37.95,613,20250409,18.43,828,-12.32,20250107,613,18.43,20250409,1170,-37.95,20240610,613,18.43,20250409,1.79,Y,019550,500,835 억,,9296320,N,N,0,N,00,N +20250423,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,0,3,0.00,269200678,369159,47.42,737,741,721,942,508,725,729.23,5.74,0,56662,756,740,732,716,708,736,712,835,217,500,500,1,1,162066575,1175,10.36,0.85,12,0.23,70.00,855.00,1170,20240610,-38.03,613,20250409,18.27,828,-12.44,20250107,613,18.27,20250409,1170,-38.03,20240610,613,18.27,20250409,1.79,Y,019550,500,835 억,,9296320,N,N,0,N,00,N +20250423,120332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,733,8,2,1.10,243391671,333681,42.86,737,741,721,942,508,725,729.41,5.74,0,57053,756,740,732,716,708,736,712,835,217,500,500,1,1,162066575,1188,10.47,0.86,12,0.21,70.00,855.00,1170,20240610,-37.35,613,20250409,19.58,828,-11.47,20250107,613,19.58,20250409,1170,-37.35,20240610,613,19.58,20250409,1.79,Y,019550,500,835 억,,9296320,N,N,0,N,00,N +20250423,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,736,11,2,1.52,203166067,278360,35.75,737,741,721,942,508,725,729.87,5.74,0,42152,756,740,732,716,708,736,712,835,217,500,500,1,1,162066575,1193,10.51,0.86,12,0.17,70.00,855.00,1170,20240610,-37.09,613,20250409,20.07,828,-11.11,20250107,613,20.07,20250409,1170,-37.09,20240610,613,20.07,20250409,1.79,Y,019550,500,835 억,,9296320,N,N,0,N,00,N +20250423,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,723,-2,5,-0.28,88753997,121568,15.61,737,741,721,942,508,725,730.08,5.74,0,-3184,756,740,732,716,708,736,712,835,217,500,500,1,1,162066575,1172,10.33,0.85,12,0.08,70.00,855.00,1170,20240610,-38.21,613,20250409,17.94,828,-12.68,20250107,613,17.94,20250409,1170,-38.21,20240610,613,17.94,20250409,1.79,Y,019550,500,835 억,,9296320,N,N,0,N,00,N +20250423,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,737,12,2,1.66,7445303,10123,1.30,737,739,731,942,508,725,735.48,5.74,0,-3462,756,740,732,716,708,736,712,835,217,500,500,1,1,162066575,1194,10.53,0.86,12,0.01,70.00,855.00,1170,20240610,-37.01,613,20250409,20.23,828,-10.99,20250107,613,20.23,20250409,1170,-37.01,20240610,613,20.23,20250409,1.79,Y,019550,500,835 억,,9296320,N,N,0,N,00,N 20250422,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,-20,5,-2.68,571306436,777433,21.52,731,748,724,968,522,745,734.90,5.74,0,-11687,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1175,10.36,0.85,12,0.48,70.00,855.00,1170,20240610,-38.03,613,20250409,18.27,828,-12.44,20250107,613,18.27,20250409,1170,-38.03,20240610,613,18.27,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N 20250422,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-16,5,-2.15,551641793,750303,20.77,731,748,725,968,522,745,735.23,5.74,0,-3451,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1181,10.41,0.85,12,0.46,70.00,855.00,1170,20240610,-37.69,613,20250409,18.92,828,-11.96,20250107,613,18.92,20250409,1170,-37.69,20240610,613,18.92,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N 20250422,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,-15,5,-2.01,509740676,692672,19.18,731,748,725,968,522,745,735.90,5.74,0,-6382,800,772,737,709,674,786,723,835,223,500,520,1,1,162066575,1183,10.43,0.85,12,0.43,70.00,855.00,1170,20240610,-37.61,613,20250409,19.09,828,-11.84,20250107,613,19.09,20250409,1170,-37.61,20240610,613,19.09,20250409,1.75,Y,019550,500,835 억,,9295922,N,N,0,N,00,N diff --git a/019570/price/prices-20250401.csv b/019570/price/prices-20250401.csv index 17be27e148ed..69e6636eb3d3 100644 --- a/019570/price/prices-20250401.csv +++ b/019570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,334,15,2,4.70,1032779865,3069297,289.69,328,349,321,414,224,319,336.49,2.32,0,-133138,339,329,324,314,309,326,311,327,95,500,190,1,1,65310042,218,-83.50,0.58,12,4.70,-4.00,573.00,750,20240416,-55.47,223,20250218,49.78,409,-18.34,20250411,223,49.78,20250218,748,-55.35,20240923,223,49.78,20250218,0.00,Y,019570,500,326 억,,1517693,N,N,13697,N,00,N +20250423,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,11,2,3.45,1011926510,3006937,283.81,328,349,321,414,224,319,336.53,2.32,0,-127558,339,329,324,314,309,326,311,327,95,500,190,1,1,65310042,216,-82.50,0.58,12,4.60,-4.00,573.00,750,20240416,-56.00,223,20250218,47.98,409,-19.32,20250411,223,47.98,20250218,748,-55.88,20240923,223,47.98,20250218,0.00,Y,019570,500,326 억,,1517693,N,N,1376,N,00,N +20250423,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,14,2,4.39,966179810,2868698,270.76,328,349,321,414,224,319,336.80,2.32,0,-195565,339,329,324,314,309,326,311,327,95,500,190,1,1,65310042,217,-83.25,0.58,12,4.39,-4.00,573.00,750,20240416,-55.60,223,20250218,49.33,409,-18.58,20250411,223,49.33,20250218,748,-55.48,20240923,223,49.33,20250218,0.00,Y,019570,500,326 억,,1517693,N,N,1376,N,00,N +20250423,130331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,328,9,2,2.82,809548909,2400700,226.59,328,349,321,414,224,319,337.21,2.32,0,-149598,339,329,324,314,309,326,311,327,95,500,190,1,1,65310042,214,-82.00,0.57,12,3.68,-4.00,573.00,750,20240416,-56.27,223,20250218,47.09,409,-19.80,20250411,223,47.09,20250218,748,-56.15,20240923,223,47.09,20250218,0.00,Y,019570,500,326 억,,1517693,N,N,1376,N,00,N +20250423,120333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,344,25,2,7.84,575245375,1705119,160.94,328,349,321,414,224,319,337.36,2.32,0,-78813,339,329,324,314,309,326,311,327,95,500,190,1,1,65310042,225,-86.00,0.60,12,2.61,-4.00,573.00,750,20240416,-54.13,223,20250218,54.26,409,-15.89,20250411,223,54.26,20250218,748,-54.01,20240923,223,54.26,20250218,0.00,Y,019570,500,326 억,,1517693,N,N,1376,N,00,N +20250423,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,336,17,2,5.33,362948610,1088003,102.69,328,342,321,414,224,319,333.59,2.32,0,-47249,339,329,324,314,309,326,311,327,95,500,190,1,1,65310042,219,-84.00,0.59,12,1.67,-4.00,573.00,750,20240416,-55.20,223,20250218,50.67,409,-17.85,20250411,223,50.67,20250218,748,-55.08,20240923,223,50.67,20250218,0.00,Y,019570,500,326 억,,1517693,N,N,1376,N,00,N +20250423,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,11,2,3.45,147379164,447076,42.20,328,336,321,414,224,319,329.65,2.32,0,6790,339,329,324,314,309,326,311,327,95,500,190,1,1,65310042,216,-82.50,0.58,12,0.68,-4.00,573.00,750,20240416,-56.00,223,20250218,47.98,409,-19.32,20250411,223,47.98,20250218,748,-55.88,20240923,223,47.98,20250218,0.00,Y,019570,500,326 억,,1517693,N,N,1376,N,00,N +20250423,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,323,4,2,1.25,24487951,74613,7.04,328,331,323,414,224,319,328.20,2.32,0,1552,339,329,324,314,309,326,311,327,95,500,190,1,1,65310042,211,-80.75,0.56,12,0.11,-4.00,573.00,750,20240416,-56.93,223,20250218,44.84,409,-21.03,20250411,223,44.84,20250218,748,-56.82,20240923,223,44.84,20250218,0.00,Y,019570,500,326 억,,1517693,N,N,1376,N,00,N 20250422,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,-15,5,-4.49,344506583,1059046,22.57,333,334,319,434,234,334,325.30,2.30,0,10574,378,355,329,306,280,367,318,327,100,500,200,1,1,65310042,208,-79.75,0.56,12,1.62,-4.00,573.00,750,20240416,-57.47,223,20250218,43.05,409,-22.00,20250411,223,43.05,20250218,748,-57.35,20240923,223,43.05,20250218,0.00,Y,019570,500,326 억,,1503132,N,N,1376,N,00,N 20250422,150331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,-12,5,-3.59,314240245,964689,20.56,333,334,321,434,234,334,325.74,2.30,0,47032,378,355,329,306,280,367,318,327,100,500,200,1,1,65310042,210,-80.50,0.56,12,1.48,-4.00,573.00,750,20240416,-57.07,223,20250218,44.39,409,-21.27,20250411,223,44.39,20250218,748,-56.95,20240923,223,44.39,20250218,0.00,Y,019570,500,326 억,,1503132,N,N,0,N,00,N 20250422,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,324,-10,5,-2.99,301268173,924597,19.70,333,334,321,434,234,334,325.83,2.30,0,57868,378,355,329,306,280,367,318,327,100,500,200,1,1,65310042,212,-81.00,0.57,12,1.42,-4.00,573.00,750,20240416,-56.80,223,20250218,45.29,409,-20.78,20250411,223,45.29,20250218,748,-56.68,20240923,223,45.29,20250218,0.00,Y,019570,500,326 억,,1503132,N,N,0,N,00,N diff --git a/019590/price/prices-20250401.csv b/019590/price/prices-20250401.csv index 72e33f8a1821..e1a18828a067 100644 --- a/019590/price/prices-20250401.csv +++ b/019590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240412,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240423,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250423,150333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240412,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240423,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250423,140333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240412,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240423,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250423,130331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240412,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240423,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250423,120333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240412,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240423,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250423,110333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240412,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240423,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250423,100334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240412,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240423,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N +20250423,090336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240412,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240423,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N 20250422,160326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240411,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240422,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N 20250422,150331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240411,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240422,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N 20250422,140332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,0,0,0.00,0,0,0,4150,1382,2765,0.00,0.96,0,0,2765,2765,2765,2765,2765,2765,2765,190,1385,500,0,5,1,37988847,1050,-3.25,5.19,12,0.00,-851.00,533.00,2765,20250414,0.00,921,20240411,200.22,2765,0.00,20250414,921,200.22,20250102,2765,0.00,20250414,921,200.22,20240422,0.06,Y,019590,500,189 억,,363616,N,N,0,N,00,N diff --git a/019660/price/prices-20250401.csv b/019660/price/prices-20250401.csv index b9a76463d232..fae23a02e5ec 100644 --- a/019660/price/prices-20250401.csv +++ b/019660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-75,5,-6.91,311648480,301663,76.36,1085,1085,990,1410,760,1085,1033.16,0.00,0,16856,1246,1165,1089,1008,932,1127,970,174,325,500,710,1,1,34790746,351,28.06,1.40,12,0.87,36.00,719.00,1304,20250310,-22.55,300,20241115,236.67,1304,-22.55,20250310,489,106.54,20250107,1304,-22.55,20250310,300,236.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,4111,N,00,N +20250423,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-75,5,-6.91,294881777,285203,72.20,1085,1085,990,1410,760,1085,1033.94,0.00,0,15792,1246,1165,1089,1008,932,1127,970,174,325,500,710,1,1,34790746,351,28.06,1.40,12,0.82,36.00,719.00,1304,20250310,-22.55,300,20241115,236.67,1304,-22.55,20250310,489,106.54,20250107,1304,-22.55,20250310,300,236.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N +20250423,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,-69,5,-6.36,241943254,232663,58.90,1085,1085,1013,1410,760,1085,1039.89,0.00,0,10396,1246,1165,1089,1008,932,1127,970,174,325,500,710,1,1,34790746,353,28.22,1.41,12,0.67,36.00,719.00,1304,20250310,-22.09,300,20241115,238.67,1304,-22.09,20250310,489,107.77,20250107,1304,-22.09,20250310,300,238.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N +20250423,130332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,-61,5,-5.62,187320066,179178,45.36,1085,1085,1022,1410,760,1085,1045.44,0.00,0,15278,1246,1165,1089,1008,932,1127,970,174,325,500,710,1,1,34790746,356,28.44,1.42,12,0.52,36.00,719.00,1304,20250310,-21.47,300,20241115,241.33,1304,-21.47,20250310,489,109.41,20250107,1304,-21.47,20250310,300,241.33,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N +20250423,120333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-41,5,-3.78,101015321,95413,24.15,1085,1085,1040,1410,760,1085,1058.72,0.00,0,10431,1246,1165,1089,1008,932,1127,970,174,325,500,710,1,1,34790746,363,29.00,1.45,12,0.27,36.00,719.00,1304,20250310,-19.94,300,20241115,248.00,1304,-19.94,20250310,489,113.50,20250107,1304,-19.94,20250310,300,248.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N +20250423,110333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1070,-15,5,-1.38,27872012,26049,6.59,1085,1085,1045,1410,760,1085,1069.98,0.00,0,-5521,1246,1165,1089,1008,932,1127,970,174,325,500,710,1,1,34790746,372,29.72,1.49,12,0.07,36.00,719.00,1304,20250310,-17.94,300,20241115,256.67,1304,-17.94,20250310,489,118.81,20250107,1304,-17.94,20250310,300,256.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N +20250423,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,-19,5,-1.75,25239183,23581,5.97,1085,1085,1045,1410,760,1085,1070.32,0.00,0,-5470,1246,1165,1089,1008,932,1127,970,174,325,500,710,1,1,34790746,371,29.61,1.48,12,0.07,36.00,719.00,1304,20250310,-18.25,300,20241115,255.33,1304,-18.25,20250310,489,118.00,20250107,1304,-18.25,20250310,300,255.33,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N +20250423,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,-10,5,-0.92,3840255,3555,0.90,1085,1085,1075,1410,760,1085,1080.24,0.00,0,-1827,1246,1165,1089,1008,932,1127,970,174,325,500,710,1,1,34790746,374,29.86,1.50,12,0.01,36.00,719.00,1304,20250310,-17.56,300,20241115,258.33,1304,-17.56,20250310,489,119.84,20250107,1304,-17.56,20250310,300,258.33,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N 20250422,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1085,-106,5,-8.90,421860245,395034,0.00,1170,1170,1013,1548,834,1191,1067.91,0.00,0,-93803,1191,1191,1191,1191,1191,1191,1191,174,357,500,780,1,1,34790746,377,30.14,1.51,12,1.14,36.00,719.00,1304,20250310,-16.79,300,20241115,261.67,1304,-16.79,20250310,489,121.88,20250107,1304,-16.79,20250310,300,261.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N 20250422,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1069,-122,5,-10.24,408310895,382556,0.00,1170,1170,1013,1548,834,1191,1067.32,0.00,0,-90130,1191,1191,1191,1191,1191,1191,1191,174,357,500,780,1,1,34790746,372,29.69,1.49,12,1.10,36.00,719.00,1304,20250310,-18.02,300,20241115,256.33,1304,-18.02,20250310,489,118.61,20250107,1304,-18.02,20250310,300,256.33,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N 20250422,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1040,-151,5,-12.68,388956001,364180,0.00,1170,1170,1013,1548,834,1191,1068.03,0.00,0,-83293,1191,1191,1191,1191,1191,1191,1191,174,357,500,780,1,1,34790746,362,28.89,1.45,12,1.05,36.00,719.00,1304,20250310,-20.25,300,20241115,246.67,1304,-20.25,20250310,489,112.68,20250107,1304,-20.25,20250310,300,246.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250401.csv b/019680/price/prices-20250401.csv index 3f3e3a05854f..c7ce3b400d5c 100644 --- a/019680/price/prices-20250401.csv +++ b/019680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2215,-25,5,-1.12,100517926,45163,189.37,2230,2250,2195,2910,1570,2240,2225.67,1.83,0,-7254,2276,2257,2236,2217,2196,2267,2227,424,670,500,1560,5,1,84702850,1876,369.17,0.54,12,0.05,6.00,4137.00,2755,20240430,-19.60,1900,20240806,16.58,2555,-13.31,20250102,2040,8.58,20250404,2755,-19.60,20240430,1900,16.58,20240806,0.11,Y,019680,500,423 억,,1554260,N,N,797,N,00,N +20250423,150334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2195,-45,5,-2.01,87174211,39103,163.96,2230,2250,2195,2910,1570,2240,2229.35,1.83,0,-6742,2276,2257,2236,2217,2196,2267,2227,424,670,500,1560,5,1,84702850,1859,365.83,0.53,12,0.05,6.00,4137.00,2755,20240430,-20.33,1900,20240806,15.53,2555,-14.09,20250102,2040,7.60,20250404,2755,-20.33,20240430,1900,15.53,20240806,0.11,Y,019680,500,423 억,,1554260,N,N,38,N,00,N +20250423,140334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2242,2,2,0.09,52549089,23408,98.15,2230,2250,2220,2910,1570,2240,2244.92,1.83,0,-2034,2276,2257,2236,2217,2196,2267,2227,424,670,500,1560,5,1,84702850,1899,373.67,0.54,12,0.03,6.00,4137.00,2755,20240430,-18.62,1900,20240806,18.00,2555,-12.25,20250102,2040,9.90,20250404,2755,-18.62,20240430,1900,18.00,20240806,0.11,Y,019680,500,423 억,,1554260,N,N,38,N,00,N +20250423,130332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2230,-10,5,-0.45,34543865,15386,64.51,2230,2250,2220,2910,1570,2240,2245.15,1.83,0,-1988,2276,2257,2236,2217,2196,2267,2227,424,670,500,1560,5,1,84702850,1889,371.67,0.54,12,0.02,6.00,4137.00,2755,20240430,-19.06,1900,20240806,17.37,2555,-12.72,20250102,2040,9.31,20250404,2755,-19.06,20240430,1900,17.37,20240806,0.11,Y,019680,500,423 억,,1554260,N,N,38,N,00,N +20250423,120333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2245,5,2,0.22,32802360,14605,61.24,2230,2250,2220,2910,1570,2240,2245.97,1.83,0,-1988,2276,2257,2236,2217,2196,2267,2227,424,670,500,1560,5,1,84702850,1902,374.17,0.54,12,0.02,6.00,4137.00,2755,20240430,-18.51,1900,20240806,18.16,2555,-12.13,20250102,2040,10.05,20250404,2755,-18.51,20240430,1900,18.16,20240806,0.11,Y,019680,500,423 억,,1554260,N,N,38,N,00,N +20250423,110334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2235,-5,5,-0.22,14186270,6326,26.53,2230,2250,2220,2910,1570,2240,2242.53,1.83,0,-1988,2276,2257,2236,2217,2196,2267,2227,424,670,500,1560,5,1,84702850,1893,372.50,0.54,12,0.01,6.00,4137.00,2755,20240430,-18.87,1900,20240806,17.63,2555,-12.52,20250102,2040,9.56,20250404,2755,-18.87,20240430,1900,17.63,20240806,0.11,Y,019680,500,423 억,,1554260,N,N,38,N,00,N +20250423,100335,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2220,-20,5,-0.89,2850100,1281,5.37,2230,2240,2220,2910,1570,2240,2224.90,1.83,0,-320,2276,2257,2236,2217,2196,2267,2227,424,670,500,1560,5,1,84702850,1880,370.00,0.54,12,0.00,6.00,4137.00,2755,20240430,-19.42,1900,20240806,16.84,2555,-13.11,20250102,2040,8.82,20250404,2755,-19.42,20240430,1900,16.84,20240806,0.11,Y,019680,500,423 억,,1554260,N,N,38,N,00,N +20250423,090337,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2240,0,3,0.00,324350,145,0.61,2230,2240,2230,2910,1570,2240,2236.90,1.83,0,-119,2276,2257,2236,2217,2196,2267,2227,424,670,500,1560,5,1,84702850,1897,373.33,0.54,12,0.00,6.00,4137.00,2755,20240430,-18.69,1900,20240806,17.89,2555,-12.33,20250102,2040,9.80,20250404,2755,-18.69,20240430,1900,17.89,20240806,0.11,Y,019680,500,423 억,,1554260,N,N,38,N,00,N 20250422,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2240,10,2,0.45,53250365,23849,93.08,2225,2255,2215,2895,1565,2230,2232.81,1.84,0,-922,2330,2280,2215,2165,2100,2305,2190,424,665,500,1560,5,1,84702850,1897,373.33,0.54,12,0.03,6.00,4137.00,2755,20240430,-18.69,1900,20240806,17.89,2555,-12.33,20250102,2040,9.80,20250404,2755,-18.69,20240430,1900,17.89,20240806,0.11,Y,019680,500,423 억,,1555182,N,N,38,N,00,N 20250422,150332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2240,10,2,0.45,48228285,21607,84.33,2225,2255,2215,2895,1565,2230,2232.07,1.84,0,-759,2330,2280,2215,2165,2100,2305,2190,424,665,500,1560,5,1,84702850,1897,373.33,0.54,12,0.03,6.00,4137.00,2755,20240430,-18.69,1900,20240806,17.89,2555,-12.33,20250102,2040,9.80,20250404,2755,-18.69,20240430,1900,17.89,20240806,0.11,Y,019680,500,423 억,,1555182,N,N,25,N,00,N 20250422,140332,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2235,5,2,0.22,45325120,20307,79.26,2225,2255,2215,2895,1565,2230,2231.99,1.84,0,-518,2330,2280,2215,2165,2100,2305,2190,424,665,500,1560,5,1,84702850,1893,372.50,0.54,12,0.02,6.00,4137.00,2755,20240430,-18.87,1900,20240806,17.63,2555,-12.52,20250102,2040,9.56,20250404,2755,-18.87,20240430,1900,17.63,20240806,0.11,Y,019680,500,423 억,,1555182,N,N,25,N,00,N diff --git a/019770/price/prices-20250401.csv b/019770/price/prices-20250401.csv index 36f11d7e97fc..22f3d3260274 100644 --- a/019770/price/prices-20250401.csv +++ b/019770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-15,5,-0.40,69213200,18634,157.12,3740,3755,3695,4855,2615,3735,3714.35,1.88,0,1434,3775,3755,3715,3695,3655,3765,3705,58,1120,500,2610,5,1,11650000,433,4.62,0.47,12,0.16,805.00,7915.00,4395,20240715,-15.36,3060,20241209,21.57,4320,-13.89,20250402,3300,12.73,20250404,4395,-15.36,20240715,3060,21.57,20241209,0.67,Y,019770,500,58 억,,218957,N,N,463,N,00,N +20250423,150334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-15,5,-0.40,66086665,17793,150.03,3740,3755,3695,4855,2615,3735,3714.19,1.88,0,1556,3775,3755,3715,3695,3655,3765,3705,58,1120,500,2610,5,1,11650000,433,4.62,0.47,12,0.15,805.00,7915.00,4395,20240715,-15.36,3060,20241209,21.57,4320,-13.89,20250402,3300,12.73,20250404,4395,-15.36,20240715,3060,21.57,20241209,0.67,Y,019770,500,58 억,,218957,N,N,0,N,00,N +20250423,140334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-10,5,-0.27,44797840,12055,101.64,3740,3755,3695,4855,2615,3735,3716.12,1.88,0,1175,3775,3755,3715,3695,3655,3765,3705,58,1120,500,2610,5,1,11650000,434,4.63,0.47,12,0.10,805.00,7915.00,4395,20240715,-15.24,3060,20241209,21.73,4320,-13.77,20250402,3300,12.88,20250404,4395,-15.24,20240715,3060,21.73,20241209,0.67,Y,019770,500,58 억,,218957,N,N,0,N,00,N +20250423,130332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-25,5,-0.67,41029600,11042,93.10,3740,3755,3695,4855,2615,3735,3715.78,1.88,0,1672,3775,3755,3715,3695,3655,3765,3705,58,1120,500,2610,5,1,11650000,432,4.61,0.47,12,0.09,805.00,7915.00,4395,20240715,-15.59,3060,20241209,21.24,4320,-14.12,20250402,3300,12.42,20250404,4395,-15.59,20240715,3060,21.24,20241209,0.67,Y,019770,500,58 억,,218957,N,N,0,N,00,N +20250423,120334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-10,5,-0.27,40059320,10781,90.90,3740,3755,3695,4855,2615,3735,3715.73,1.88,0,1792,3775,3755,3715,3695,3655,3765,3705,58,1120,500,2610,5,1,11650000,434,4.63,0.47,12,0.09,805.00,7915.00,4395,20240715,-15.24,3060,20241209,21.73,4320,-13.77,20250402,3300,12.88,20250404,4395,-15.24,20240715,3060,21.73,20241209,0.67,Y,019770,500,58 억,,218957,N,N,0,N,00,N +20250423,110334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-35,5,-0.94,26170355,7032,59.29,3740,3755,3695,4855,2615,3735,3721.61,1.88,0,-438,3775,3755,3715,3695,3655,3765,3705,58,1120,500,2610,5,1,11650000,431,4.60,0.47,12,0.06,805.00,7915.00,4395,20240715,-15.81,3060,20241209,20.92,4320,-14.35,20250402,3300,12.12,20250404,4395,-15.81,20240715,3060,20.92,20241209,0.67,Y,019770,500,58 억,,218957,N,N,0,N,00,N +20250423,100335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,5,2,0.13,9309065,2491,21.00,3740,3755,3720,4855,2615,3735,3737.08,1.88,0,-901,3775,3755,3715,3695,3655,3765,3705,58,1120,500,2610,5,1,11650000,436,4.65,0.47,12,0.02,805.00,7915.00,4395,20240715,-14.90,3060,20241209,22.22,4320,-13.43,20250402,3300,13.33,20250404,4395,-14.90,20240715,3060,22.22,20241209,0.67,Y,019770,500,58 억,,218957,N,N,0,N,00,N +20250423,090337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,15,2,0.40,2214595,592,4.99,3740,3750,3740,4855,2615,3735,3740.87,1.88,0,-136,3775,3755,3715,3695,3655,3765,3705,58,1120,500,2610,5,1,11650000,437,4.66,0.47,12,0.01,805.00,7915.00,4395,20240715,-14.68,3060,20241209,22.55,4320,-13.19,20250402,3300,13.64,20250404,4395,-14.68,20240715,3060,22.55,20241209,0.67,Y,019770,500,58 억,,218957,N,N,0,N,00,N 20250422,160327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,0,3,0.00,43543865,11760,52.85,3720,3735,3675,4855,2615,3735,3702.71,1.89,0,-2210,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,435,4.64,0.47,12,0.10,805.00,7915.00,4395,20240715,-15.02,3060,20241209,22.06,4320,-13.54,20250402,3300,13.18,20250404,4395,-15.02,20240715,3060,22.06,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N 20250422,150332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-45,5,-1.20,31704795,8577,38.55,3720,3730,3675,4855,2615,3735,3696.49,1.89,0,-1285,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,430,4.58,0.47,12,0.07,805.00,7915.00,4395,20240715,-16.04,3060,20241209,20.59,4320,-14.58,20250402,3300,11.82,20250404,4395,-16.04,20240715,3060,20.59,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N 20250422,140332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-20,5,-0.54,21581270,5830,26.20,3720,3730,3675,4855,2615,3735,3701.76,1.89,0,-1703,3788,3761,3713,3686,3638,3775,3700,58,1120,500,2610,5,1,11650000,433,4.61,0.47,12,0.05,805.00,7915.00,4395,20240715,-15.47,3060,20241209,21.41,4320,-14.00,20250402,3300,12.58,20250404,4395,-15.47,20240715,3060,21.41,20241209,0.68,Y,019770,500,58 억,,220582,N,N,0,N,00,N diff --git a/019990/price/prices-20250401.csv b/019990/price/prices-20250401.csv index 9e345447832e..c93022fdbfd1 100644 --- a/019990/price/prices-20250401.csv +++ b/019990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-70,5,-1.16,280952955,46718,155.14,6140,6150,5910,7820,4220,6020,6013.82,21.24,0,-8166,6160,6090,5950,5880,5740,6125,5915,49,1800,500,3730,10,1,9756088,580,110.19,1.36,12,0.48,54.00,4388.00,10800,20240528,-44.91,4030,20241209,47.64,6550,-9.16,20250117,4850,22.68,20250102,10800,-44.91,20240528,4030,47.64,20241209,2.59,Y,019990,500,48 억,,2072076,N,N,3063,N,00,N +20250423,150334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-30,5,-0.50,249587865,41452,137.65,6140,6150,5910,7820,4220,6020,6021.13,21.24,0,-8522,6160,6090,5950,5880,5740,6125,5915,49,1800,500,3730,10,1,9756088,584,110.93,1.37,12,0.42,54.00,4388.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.59,Y,019990,500,48 억,,2072076,N,N,5672,N,00,N +20250423,140334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-30,5,-0.50,122843320,20423,67.82,6140,6150,5910,7820,4220,6020,6014.95,21.24,0,-1345,6160,6090,5950,5880,5740,6125,5915,49,1800,500,3730,10,1,9756088,584,110.93,1.37,12,0.21,54.00,4388.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.59,Y,019990,500,48 억,,2072076,N,N,5672,N,00,N +20250423,130333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-30,5,-0.50,110551530,18370,61.00,6140,6150,5910,7820,4220,6020,6018.05,21.24,0,-2181,6160,6090,5950,5880,5740,6125,5915,49,1800,500,3730,10,1,9756088,584,110.93,1.37,12,0.19,54.00,4388.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.59,Y,019990,500,48 억,,2072076,N,N,5672,N,00,N +20250423,120334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-10,5,-0.17,87512190,14521,48.22,6140,6150,5910,7820,4220,6020,6026.60,21.24,0,-2129,6160,6090,5950,5880,5740,6125,5915,49,1800,500,3730,10,1,9756088,586,111.30,1.37,12,0.15,54.00,4388.00,10800,20240528,-44.35,4030,20241209,49.13,6550,-8.24,20250117,4850,23.92,20250102,10800,-44.35,20240528,4030,49.13,20241209,2.59,Y,019990,500,48 억,,2072076,N,N,5672,N,00,N +20250423,110334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,0,3,0.00,77340520,12831,42.61,6140,6150,5910,7820,4220,6020,6027.63,21.24,0,-1762,6160,6090,5950,5880,5740,6125,5915,49,1800,500,3730,10,1,9756088,587,111.48,1.37,12,0.13,54.00,4388.00,10800,20240528,-44.26,4030,20241209,49.38,6550,-8.09,20250117,4850,24.12,20250102,10800,-44.26,20240528,4030,49.38,20241209,2.59,Y,019990,500,48 억,,2072076,N,N,5672,N,00,N +20250423,100335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,10,2,0.17,58198720,9637,32.00,6140,6150,5910,7820,4220,6020,6039.09,21.24,0,-1409,6160,6090,5950,5880,5740,6125,5915,49,1800,500,3730,10,1,9756088,588,111.67,1.37,12,0.10,54.00,4388.00,10800,20240528,-44.17,4030,20241209,49.63,6550,-7.94,20250117,4850,24.33,20250102,10800,-44.17,20240528,4030,49.63,20241209,2.59,Y,019990,500,48 억,,2072076,N,N,5672,N,00,N +20250423,090337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,0,3,0.00,21202160,3467,11.51,6140,6150,6020,7820,4220,6020,6115.42,21.24,0,-480,6160,6090,5950,5880,5740,6125,5915,49,1800,500,3730,10,1,9756088,587,111.48,1.37,12,0.04,54.00,4388.00,10800,20240528,-44.26,4030,20241209,49.38,6550,-8.09,20250117,4850,24.12,20250102,10800,-44.26,20240528,4030,49.38,20241209,2.59,Y,019990,500,48 억,,2072076,N,N,5672,N,00,N 20250422,160327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,70,2,1.18,178046580,30084,68.21,5850,6020,5810,7730,4170,5950,5918.31,21.24,0,-424,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,587,111.48,1.37,12,0.31,54.00,4388.00,10800,20240528,-44.26,4030,20241209,49.38,6550,-8.09,20250117,4850,24.12,20250102,10800,-44.26,20240528,4030,49.38,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,5672,N,00,N 20250422,150332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,20,2,0.34,153339270,25953,58.85,5850,5990,5810,7730,4170,5950,5908.34,21.24,0,-786,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,582,110.56,1.36,12,0.27,54.00,4388.00,10800,20240528,-44.72,4030,20241209,48.14,6550,-8.85,20250117,4850,23.09,20250102,10800,-44.72,20240528,4030,48.14,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N 20250422,140333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,10,2,0.17,120603090,20466,46.41,5850,5960,5810,7730,4170,5950,5892.85,21.24,0,-291,6290,6120,6010,5840,5730,6065,5785,49,1780,500,3680,10,1,9756088,581,110.37,1.36,12,0.21,54.00,4388.00,10800,20240528,-44.81,4030,20241209,47.89,6550,-9.01,20250117,4850,22.89,20250102,10800,-44.81,20240528,4030,47.89,20241209,2.58,Y,019990,500,48 억,,2072395,N,N,568,N,00,N diff --git a/020000/price/prices-20250401.csv b/020000/price/prices-20250401.csv index 1598aa2a9eb4..99ca307ca55f 100644 --- a/020000/price/prices-20250401.csv +++ b/020000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160328,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15410,190,2,1.25,646675925,42201,181.71,15230,15440,15130,19780,10660,15220,15323.71,23.98,0,4517,15486,15352,15216,15082,14946,15285,15015,123,4560,500,11260,10,1,22437747,3458,8.14,0.25,12,0.19,1894.00,60920.00,19850,20240502,-22.37,13650,20250409,12.89,16660,-7.50,20250224,13650,12.89,20250409,19850,-22.37,20240502,13650,12.89,20250409,0.57,Y,020000,500,123 억,,5380977,N,N,509,N,00,N +20250423,150334,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15330,110,2,0.72,594010575,38778,166.97,15230,15440,15130,19780,10660,15220,15318.24,23.98,0,5766,15486,15352,15216,15082,14946,15285,15015,123,4560,500,11260,10,1,22437747,3440,8.09,0.25,12,0.17,1894.00,60920.00,19850,20240502,-22.77,13650,20250409,12.31,16660,-7.98,20250224,13650,12.31,20250409,19850,-22.77,20240502,13650,12.31,20250409,0.57,Y,020000,500,123 억,,5380977,N,N,615,N,00,N +20250423,140335,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15310,90,2,0.59,511377395,33384,143.75,15230,15440,15130,19780,10660,15220,15318.04,23.98,0,6338,15486,15352,15216,15082,14946,15285,15015,123,4560,500,11260,10,1,22437747,3435,8.08,0.25,12,0.15,1894.00,60920.00,19850,20240502,-22.87,13650,20250409,12.16,16660,-8.10,20250224,13650,12.16,20250409,19850,-22.87,20240502,13650,12.16,20250409,0.57,Y,020000,500,123 억,,5380977,N,N,615,N,00,N +20250423,130333,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15350,130,2,0.85,417133085,27235,117.27,15230,15440,15130,19780,10660,15220,15316.07,23.98,0,6692,15486,15352,15216,15082,14946,15285,15015,123,4560,500,11260,10,1,22437747,3444,8.10,0.25,12,0.12,1894.00,60920.00,19850,20240502,-22.67,13650,20250409,12.45,16660,-7.86,20250224,13650,12.45,20250409,19850,-22.67,20240502,13650,12.45,20250409,0.57,Y,020000,500,123 억,,5380977,N,N,615,N,00,N +20250423,120334,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15410,190,2,1.25,327682165,21416,92.21,15230,15440,15130,19780,10660,15220,15300.81,23.98,0,5348,15486,15352,15216,15082,14946,15285,15015,123,4560,500,11260,10,1,22437747,3458,8.14,0.25,12,0.10,1894.00,60920.00,19850,20240502,-22.37,13650,20250409,12.89,16660,-7.50,20250224,13650,12.89,20250409,19850,-22.37,20240502,13650,12.89,20250409,0.57,Y,020000,500,123 억,,5380977,N,N,615,N,00,N +20250423,110334,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15370,150,2,0.99,264905845,17340,74.66,15230,15400,15130,19780,10660,15220,15277.15,23.98,0,4732,15486,15352,15216,15082,14946,15285,15015,123,4560,500,11260,10,1,22437747,3449,8.12,0.25,12,0.08,1894.00,60920.00,19850,20240502,-22.57,13650,20250409,12.60,16660,-7.74,20250224,13650,12.60,20250409,19850,-22.57,20240502,13650,12.60,20250409,0.57,Y,020000,500,123 억,,5380977,N,N,615,N,00,N +20250423,100336,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15280,60,2,0.39,176992125,11610,49.99,15230,15350,15130,19780,10660,15220,15244.80,23.98,0,1969,15486,15352,15216,15082,14946,15285,15015,123,4560,500,11260,10,1,22437747,3428,8.07,0.25,12,0.05,1894.00,60920.00,19850,20240502,-23.02,13650,20250409,11.94,16660,-8.28,20250224,13650,11.94,20250409,19850,-23.02,20240502,13650,11.94,20250409,0.57,Y,020000,500,123 억,,5380977,N,N,615,N,00,N +20250423,090338,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15160,-60,5,-0.39,30098120,1979,8.52,15230,15250,15130,19780,10660,15220,15208.75,23.98,0,-445,15486,15352,15216,15082,14946,15285,15015,123,4560,500,11260,10,1,22437747,3402,8.00,0.25,12,0.01,1894.00,60920.00,19850,20240502,-23.63,13650,20250409,11.06,16660,-9.00,20250224,13650,11.06,20250409,19850,-23.63,20240502,13650,11.06,20250409,0.57,Y,020000,500,123 억,,5380977,N,N,615,N,00,N 20250422,160327,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15220,-80,5,-0.52,352461860,23152,48.44,15260,15350,15080,19890,10710,15300,15223.82,24.00,0,2543,15766,15532,15256,15022,14746,15650,15140,123,4590,500,11320,10,1,22437747,3415,8.04,0.25,12,0.10,1894.00,60920.00,19850,20240502,-23.32,13650,20250409,11.50,16660,-8.64,20250224,13650,11.50,20250409,19850,-23.32,20240502,13650,11.50,20250409,0.57,Y,020000,500,123 억,,5385551,N,N,615,N,00,N 20250422,150333,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15220,-80,5,-0.52,319697480,20997,43.93,15260,15350,15080,19890,10710,15300,15225.86,24.00,0,3089,15766,15532,15256,15022,14746,15650,15140,123,4590,500,11320,10,1,22437747,3415,8.04,0.25,12,0.09,1894.00,60920.00,19850,20240502,-23.32,13650,20250409,11.50,16660,-8.64,20250224,13650,11.50,20250409,19850,-23.32,20240502,13650,11.50,20250409,0.57,Y,020000,500,123 억,,5385551,N,N,1809,N,00,N 20250422,140333,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15220,-80,5,-0.52,279569880,18362,38.42,15260,15350,15080,19890,10710,15300,15225.46,24.00,0,3337,15766,15532,15256,15022,14746,15650,15140,123,4590,500,11320,10,1,22437747,3415,8.04,0.25,12,0.08,1894.00,60920.00,19850,20240502,-23.32,13650,20250409,11.50,16660,-8.64,20250224,13650,11.50,20250409,19850,-23.32,20240502,13650,11.50,20250409,0.57,Y,020000,500,123 억,,5385551,N,N,1809,N,00,N diff --git a/020120/price/prices-20250401.csv b/020120/price/prices-20250401.csv index 33a894c41ca5..b7fe29a5f8d6 100644 --- a/020120/price/prices-20250401.csv +++ b/020120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160328,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3525,-100,5,-2.76,2077872288,586509,114.12,3650,3690,3485,4710,2540,3625,3542.78,0.46,0,95463,3788,3706,3663,3581,3538,3685,3560,185,1085,500,2530,5,1,37063766,1306,-17.20,0.65,12,1.58,-205.00,5383.00,6250,20240603,-43.60,2755,20250409,27.95,4570,-22.87,20250418,2755,27.95,20250409,6250,-43.60,20240603,2755,27.95,20250409,3.17,Y,020120,500,185 억,,169061,N,N,18608,N,00,N +20250423,150335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3510,-115,5,-3.17,1994737395,562900,109.52,3650,3690,3485,4710,2540,3625,3543.68,0.46,0,95523,3788,3706,3663,3581,3538,3685,3560,185,1085,500,2530,5,1,37063766,1301,-17.12,0.65,12,1.52,-205.00,5383.00,6250,20240603,-43.84,2755,20250409,27.40,4570,-23.19,20250418,2755,27.40,20250409,6250,-43.84,20240603,2755,27.40,20250409,3.17,Y,020120,500,185 억,,169061,N,N,28555,N,00,N +20250423,140335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3495,-130,5,-3.59,1785088215,503042,97.88,3650,3690,3485,4710,2540,3625,3548.59,0.46,0,59175,3788,3706,3663,3581,3538,3685,3560,185,1085,500,2530,5,1,37063766,1295,-17.05,0.65,12,1.36,-205.00,5383.00,6250,20240603,-44.08,2755,20250409,26.86,4570,-23.52,20250418,2755,26.86,20250409,6250,-44.08,20240603,2755,26.86,20250409,3.17,Y,020120,500,185 억,,169061,N,N,28555,N,00,N +20250423,130333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3515,-110,5,-3.03,1489325908,418463,81.42,3650,3690,3500,4710,2540,3625,3559.04,0.46,0,56280,3788,3706,3663,3581,3538,3685,3560,185,1085,500,2530,5,1,37063766,1303,-17.15,0.65,12,1.13,-205.00,5383.00,6250,20240603,-43.76,2755,20250409,27.59,4570,-23.09,20250418,2755,27.59,20250409,6250,-43.76,20240603,2755,27.59,20250409,3.17,Y,020120,500,185 억,,169061,N,N,28555,N,00,N +20250423,120335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3515,-110,5,-3.03,1173621147,328936,64.00,3650,3690,3510,4710,2540,3625,3567.93,0.46,0,56556,3788,3706,3663,3581,3538,3685,3560,185,1085,500,2530,5,1,37063766,1303,-17.15,0.65,12,0.89,-205.00,5383.00,6250,20240603,-43.76,2755,20250409,27.59,4570,-23.09,20250418,2755,27.59,20250409,6250,-43.76,20240603,2755,27.59,20250409,3.17,Y,020120,500,185 억,,169061,N,N,28555,N,00,N +20250423,110335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3530,-95,5,-2.62,996102627,278526,54.19,3650,3690,3510,4710,2540,3625,3576.34,0.46,0,47556,3788,3706,3663,3581,3538,3685,3560,185,1085,500,2530,5,1,37063766,1308,-17.22,0.66,12,0.75,-205.00,5383.00,6250,20240603,-43.52,2755,20250409,28.13,4570,-22.76,20250418,2755,28.13,20250409,6250,-43.52,20240603,2755,28.13,20250409,3.17,Y,020120,500,185 억,,169061,N,N,28555,N,00,N +20250423,100336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3555,-70,5,-1.93,678699202,188758,36.73,3650,3690,3545,4710,2540,3625,3595.60,0.46,0,59285,3788,3706,3663,3581,3538,3685,3560,185,1085,500,2530,5,1,37063766,1318,-17.34,0.66,12,0.51,-205.00,5383.00,6250,20240603,-43.12,2755,20250409,29.04,4570,-22.21,20250418,2755,29.04,20250409,6250,-43.12,20240603,2755,29.04,20250409,3.17,Y,020120,500,185 억,,169061,N,N,28555,N,00,N +20250423,090338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3630,5,2,0.14,115165440,31549,6.14,3650,3690,3630,4710,2540,3625,3650.37,0.46,0,4770,3788,3706,3663,3581,3538,3685,3560,185,1085,500,2530,5,1,37063766,1345,-17.71,0.67,12,0.09,-205.00,5383.00,6250,20240603,-41.92,2755,20250409,31.76,4570,-20.57,20250418,2755,31.76,20250409,6250,-41.92,20240603,2755,31.76,20250409,3.17,Y,020120,500,185 억,,169061,N,N,28555,N,00,N 20250422,160327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3625,-205,5,-5.35,1888575319,513954,29.31,3720,3745,3620,4975,2685,3830,3674.52,0.34,0,58795,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1344,-17.68,0.67,12,1.39,-205.00,5383.00,6250,20240603,-42.00,2755,20250409,31.58,4570,-20.68,20250418,2755,31.58,20250409,6250,-42.00,20240603,2755,31.58,20250409,2.34,Y,020120,500,185 억,,126180,N,N,28555,N,00,N 20250422,150333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3640,-190,5,-4.96,1713358619,465699,26.56,3720,3745,3625,4975,2685,3830,3678.91,0.34,0,51488,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1349,-17.76,0.68,12,1.26,-205.00,5383.00,6250,20240603,-41.76,2755,20250409,32.12,4570,-20.35,20250418,2755,32.12,20250409,6250,-41.76,20240603,2755,32.12,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N 20250422,140333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3650,-180,5,-4.70,1499664380,407038,23.21,3720,3745,3640,4975,2685,3830,3684.11,0.34,0,60465,4136,3982,3821,3667,3506,4060,3745,185,1145,500,2680,5,1,37063766,1353,-17.80,0.68,12,1.10,-205.00,5383.00,6250,20240603,-41.60,2755,20250409,32.49,4570,-20.13,20250418,2755,32.49,20250409,6250,-41.60,20240603,2755,32.49,20250409,2.34,Y,020120,500,185 억,,126180,N,N,21445,N,00,N diff --git a/020150/price/prices-20250401.csv b/020150/price/prices-20250401.csv index 4daac7c4ac9d..aa2ad2059557 100644 --- a/020150/price/prices-20250401.csv +++ b/020150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22800,1050,2,4.83,2226494775,98894,157.57,22100,22950,22000,28250,15250,21750,22513.90,7.53,0,37183,22516,22132,21866,21482,21216,22000,21350,262,6500,500,15660,50,1,52365463,11939,166.42,0.79,12,0.19,137.00,28922.00,59200,20240618,-61.49,20100,20250409,13.43,31550,-27.73,20250220,20100,13.43,20250409,59200,-61.49,20240618,20100,13.43,20250409,0.92,Y,020150,500,261 억,,3944298,N,N,10980,N,00,N +20250423,150335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22850,1100,2,5.06,2012317800,89524,142.64,22100,22850,22000,28250,15250,21750,22477.97,7.53,0,34577,22516,22132,21866,21482,21216,22000,21350,262,6500,500,15660,50,1,52365463,11966,166.79,0.79,12,0.17,137.00,28922.00,59200,20240618,-61.40,20100,20250409,13.68,31550,-27.58,20250220,20100,13.68,20250409,59200,-61.40,20240618,20100,13.68,20250409,0.92,Y,020150,500,261 억,,3944298,N,N,15011,N,00,N +20250423,140335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22600,850,2,3.91,1781806600,79383,126.48,22100,22750,22000,28250,15250,21750,22445.69,7.53,0,33549,22516,22132,21866,21482,21216,22000,21350,262,6500,500,15660,50,1,52365463,11835,164.96,0.78,12,0.15,137.00,28922.00,59200,20240618,-61.82,20100,20250409,12.44,31550,-28.37,20250220,20100,12.44,20250409,59200,-61.82,20240618,20100,12.44,20250409,0.92,Y,020150,500,261 억,,3944298,N,N,15011,N,00,N +20250423,130333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22700,950,2,4.37,1569314300,69984,111.51,22100,22750,22000,28250,15250,21750,22423.90,7.53,0,30314,22516,22132,21866,21482,21216,22000,21350,262,6500,500,15660,50,1,52365463,11887,165.69,0.78,12,0.13,137.00,28922.00,59200,20240618,-61.66,20100,20250409,12.94,31550,-28.05,20250220,20100,12.94,20250409,59200,-61.66,20240618,20100,12.94,20250409,0.92,Y,020150,500,261 억,,3944298,N,N,15011,N,00,N +20250423,120335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22650,900,2,4.14,1390297750,62092,98.93,22100,22750,22000,28250,15250,21750,22390.93,7.53,0,27715,22516,22132,21866,21482,21216,22000,21350,262,6500,500,15660,50,1,52365463,11861,165.33,0.78,12,0.12,137.00,28922.00,59200,20240618,-61.74,20100,20250409,12.69,31550,-28.21,20250220,20100,12.69,20250409,59200,-61.74,20240618,20100,12.69,20250409,0.92,Y,020150,500,261 억,,3944298,N,N,15011,N,00,N +20250423,110335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22400,650,2,2.99,1169191450,52304,83.34,22100,22600,22000,28250,15250,21750,22353.77,7.53,0,25735,22516,22132,21866,21482,21216,22000,21350,262,6500,500,15660,50,1,52365463,11730,163.50,0.77,12,0.10,137.00,28922.00,59200,20240618,-62.16,20100,20250409,11.44,31550,-29.00,20250220,20100,11.44,20250409,59200,-62.16,20240618,20100,11.44,20250409,0.92,Y,020150,500,261 억,,3944298,N,N,15011,N,00,N +20250423,100336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22350,600,2,2.76,623218650,27976,44.57,22100,22500,22000,28250,15250,21750,22276.90,7.53,0,15022,22516,22132,21866,21482,21216,22000,21350,262,6500,500,15660,50,1,52365463,11704,163.14,0.77,12,0.05,137.00,28922.00,59200,20240618,-62.25,20100,20250409,11.19,31550,-29.16,20250220,20100,11.19,20250409,59200,-62.25,20240618,20100,11.19,20250409,0.92,Y,020150,500,261 억,,3944298,N,N,15011,N,00,N +20250423,090338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22200,450,2,2.07,120043450,5429,8.65,22100,22350,22000,28250,15250,21750,22111.52,7.53,0,3065,22516,22132,21866,21482,21216,22000,21350,262,6500,500,15660,50,1,52365463,11625,162.04,0.77,12,0.01,137.00,28922.00,59200,20240618,-62.50,20100,20250409,10.45,31550,-29.64,20250220,20100,10.45,20250409,59200,-62.50,20240618,20100,10.45,20250409,0.92,Y,020150,500,261 억,,3944298,N,N,15011,N,00,N 20250422,160328,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21750,-350,5,-1.58,1367779525,62763,137.77,21800,22250,21600,28700,15500,22100,21792.79,7.56,0,-13464,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11389,158.76,0.75,12,0.12,137.00,28922.00,59200,20240618,-63.26,20100,20250409,8.21,31550,-31.06,20250220,20100,8.21,20250409,59200,-63.26,20240618,20100,8.21,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,15011,N,00,N 20250422,150333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21650,-450,5,-2.04,1280531300,58743,128.94,21800,22250,21600,28700,15500,22100,21798.87,7.56,0,-12658,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11337,158.03,0.75,12,0.11,137.00,28922.00,59200,20240618,-63.43,20100,20250409,7.71,31550,-31.38,20250220,20100,7.71,20250409,59200,-63.43,20240618,20100,7.71,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N 20250422,140333,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21750,-350,5,-1.58,1133747950,51968,114.07,21800,22250,21600,28700,15500,22100,21816.27,7.56,0,-11105,22866,22482,22166,21782,21466,22325,21625,262,6600,500,15910,50,1,52365463,11389,158.76,0.75,12,0.10,137.00,28922.00,59200,20240618,-63.26,20100,20250409,8.21,31550,-31.06,20250220,20100,8.21,20250409,59200,-63.26,20240618,20100,8.21,20250409,0.92,Y,020150,500,261 억,,3959546,N,N,5318,N,00,N diff --git a/020180/price/prices-20250401.csv b/020180/price/prices-20250401.csv index bb07f5885315..15cb9740446e 100644 --- a/020180/price/prices-20250401.csv +++ b/020180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,26,2,2.21,1410720494,1179018,76.82,1174,1217,1174,1526,822,1174,1196.56,6.67,0,128784,1264,1218,1194,1148,1124,1242,1172,192,352,500,750,1,1,38428915,461,7.02,1.34,03,3.07,171.00,895.00,2000,20250410,-40.00,785,20241118,52.87,2000,-40.00,20250410,999,20.12,20250102,2000,-40.00,20250410,785,52.87,20241118,4.55,Y,020180,500,192 억,,2562290,N,N,3511,N,00,N +20250423,150335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,26,2,2.21,1340983681,1120962,73.04,1174,1217,1174,1526,822,1174,1196.32,6.67,0,145603,1264,1218,1194,1148,1124,1242,1172,192,352,500,750,1,1,38428915,461,7.02,1.34,03,2.92,171.00,895.00,2000,20250410,-40.00,785,20241118,52.87,2000,-40.00,20250410,999,20.12,20250102,2000,-40.00,20250410,785,52.87,20241118,4.55,Y,020180,500,192 억,,2562290,N,N,0,N,00,N +20250423,140335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,34,2,2.90,1185464039,991693,64.62,1174,1217,1174,1526,822,1174,1195.44,6.67,0,130356,1264,1218,1194,1148,1124,1242,1172,192,352,500,750,1,1,38428915,464,7.06,1.35,03,2.58,171.00,895.00,2000,20250410,-39.60,785,20241118,53.89,2000,-39.60,20250410,999,20.92,20250102,2000,-39.60,20250410,785,53.89,20241118,4.55,Y,020180,500,192 억,,2562290,N,N,0,N,00,N +20250423,130334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,16,2,1.36,885344569,742839,48.40,1174,1210,1174,1526,822,1174,1191.89,6.67,0,73919,1264,1218,1194,1148,1124,1242,1172,192,352,500,750,1,1,38428915,457,6.96,1.33,03,1.93,171.00,895.00,2000,20250410,-40.50,785,20241118,51.59,2000,-40.50,20250410,999,19.12,20250102,2000,-40.50,20250410,785,51.59,20241118,4.55,Y,020180,500,192 억,,2562290,N,N,0,N,00,N +20250423,120335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,23,2,1.96,736057859,618211,40.28,1174,1210,1174,1526,822,1174,1190.68,6.67,0,33718,1264,1218,1194,1148,1124,1242,1172,192,352,500,750,1,1,38428915,460,7.00,1.34,03,1.61,171.00,895.00,2000,20250410,-40.15,785,20241118,52.48,2000,-40.15,20250410,999,19.82,20250102,2000,-40.15,20250410,785,52.48,20241118,4.55,Y,020180,500,192 억,,2562290,N,N,0,N,00,N +20250423,110335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,21,2,1.79,525171747,442673,28.84,1174,1210,1174,1526,822,1174,1186.42,6.67,0,25621,1264,1218,1194,1148,1124,1242,1172,192,352,500,750,1,1,38428915,459,6.99,1.34,03,1.15,171.00,895.00,2000,20250410,-40.25,785,20241118,52.23,2000,-40.25,20250410,999,19.62,20250102,2000,-40.25,20250410,785,52.23,20241118,4.55,Y,020180,500,192 억,,2562290,N,N,0,N,00,N +20250423,100337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1187,13,2,1.11,299626799,253018,16.49,1174,1210,1174,1526,822,1174,1184.29,6.67,0,-4521,1264,1218,1194,1148,1124,1242,1172,192,352,500,750,1,1,38428915,456,6.94,1.33,03,0.66,171.00,895.00,2000,20250410,-40.65,785,20241118,51.21,2000,-40.65,20250410,999,18.82,20250102,2000,-40.65,20250410,785,51.21,20241118,4.55,Y,020180,500,192 억,,2562290,N,N,0,N,00,N +20250423,090339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1176,2,2,0.17,51395467,43715,2.85,1174,1184,1174,1526,822,1174,1175.78,6.67,0,2381,1264,1218,1194,1148,1124,1242,1172,192,352,500,750,1,1,38428915,452,6.88,1.31,03,0.11,171.00,895.00,2000,20250410,-41.20,785,20241118,49.81,2000,-41.20,20250410,999,17.72,20250102,2000,-41.20,20250410,785,49.81,20241118,4.55,Y,020180,500,192 억,,2562290,N,N,0,N,00,N 20250422,160328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1174,-9,5,-0.76,1780780908,1493765,90.85,1172,1240,1170,1537,829,1183,1192.23,6.59,0,3339,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,451,6.87,1.31,03,3.89,171.00,895.00,2000,20250410,-41.30,785,20241118,49.55,2000,-41.30,20250410,999,17.52,20250102,2000,-41.30,20250410,785,49.55,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N 20250422,150333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,-10,5,-0.85,1559550396,1305768,79.41,1172,1240,1170,1537,829,1183,1194.36,6.59,0,7643,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,451,6.86,1.31,03,3.40,171.00,895.00,2000,20250410,-41.35,785,20241118,49.43,2000,-41.35,20250410,999,17.42,20250102,2000,-41.35,20250410,785,49.43,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N 20250422,140334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1186,3,2,0.25,1334565770,1114899,67.81,1172,1240,1170,1537,829,1183,1197.03,6.59,0,-88,1252,1217,1193,1158,1134,1205,1146,192,354,500,750,1,1,38428915,456,6.94,1.33,03,2.90,171.00,895.00,2000,20250410,-40.70,785,20241118,51.08,2000,-40.70,20250410,999,18.72,20250102,2000,-40.70,20250410,785,51.08,20241118,4.75,Y,020180,500,192 억,,2531739,N,N,0,N,00,N diff --git a/020400/price/prices-20250401.csv b/020400/price/prices-20250401.csv index d70629de5e66..4c84f18bef01 100644 --- a/020400/price/prices-20250401.csv +++ b/020400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6460,70,2,1.10,83902400,12995,23.00,6490,6500,6390,8300,4480,6390,6456.51,1.58,0,829,6830,6610,6470,6250,6110,6540,6180,32,1910,1000,4080,10,1,3189166,206,-3.54,0.45,12,0.41,-1826.00,14382.00,9540,20241126,-32.29,5500,20241115,17.45,8640,-25.23,20250213,6070,6.43,20250407,9540,-32.29,20241126,5500,17.45,20241115,0.00,Y,020400,1000,31 억,,50305,N,N,208,N,00,N +20250423,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,90,2,1.41,83067800,12866,22.77,6490,6500,6390,8300,4480,6390,6456.38,1.58,0,891,6830,6610,6470,6250,6110,6540,6180,32,1910,1000,4080,10,1,3189166,207,-3.55,0.45,12,0.40,-1826.00,14382.00,9540,20241126,-32.08,5500,20241115,17.82,8640,-25.00,20250213,6070,6.75,20250407,9540,-32.08,20241126,5500,17.82,20241115,0.00,Y,020400,1000,31 억,,50305,N,N,1244,N,00,N +20250423,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,90,2,1.41,79628050,12336,21.83,6490,6500,6390,8300,4480,6390,6454.93,1.58,0,891,6830,6610,6470,6250,6110,6540,6180,32,1910,1000,4080,10,1,3189166,207,-3.55,0.45,12,0.39,-1826.00,14382.00,9540,20241126,-32.08,5500,20241115,17.82,8640,-25.00,20250213,6070,6.75,20250407,9540,-32.08,20241126,5500,17.82,20241115,0.00,Y,020400,1000,31 억,,50305,N,N,1244,N,00,N +20250423,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,100,2,1.56,78353600,12139,21.48,6490,6500,6390,8300,4480,6390,6454.70,1.58,0,742,6830,6610,6470,6250,6110,6540,6180,32,1910,1000,4080,10,1,3189166,207,-3.55,0.45,12,0.38,-1826.00,14382.00,9540,20241126,-31.97,5500,20241115,18.00,8640,-24.88,20250213,6070,6.92,20250407,9540,-31.97,20241126,5500,18.00,20241115,0.00,Y,020400,1000,31 억,,50305,N,N,1244,N,00,N +20250423,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,80,2,1.25,77641840,12029,21.29,6490,6500,6390,8300,4480,6390,6454.55,1.58,0,665,6830,6610,6470,6250,6110,6540,6180,32,1910,1000,4080,10,1,3189166,206,-3.54,0.45,12,0.38,-1826.00,14382.00,9540,20241126,-32.18,5500,20241115,17.64,8640,-25.12,20250213,6070,6.59,20250407,9540,-32.18,20241126,5500,17.64,20241115,0.00,Y,020400,1000,31 억,,50305,N,N,1244,N,00,N +20250423,110336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,80,2,1.25,72052440,11165,19.76,6490,6500,6390,8300,4480,6390,6453.42,1.58,0,904,6830,6610,6470,6250,6110,6540,6180,32,1910,1000,4080,10,1,3189166,206,-3.54,0.45,12,0.35,-1826.00,14382.00,9540,20241126,-32.18,5500,20241115,17.64,8640,-25.12,20250213,6070,6.59,20250407,9540,-32.18,20241126,5500,17.64,20241115,0.00,Y,020400,1000,31 억,,50305,N,N,1244,N,00,N +20250423,100337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,20,2,0.31,40267520,6252,11.06,6490,6490,6390,8300,4480,6390,6440.74,1.58,0,1193,6830,6610,6470,6250,6110,6540,6180,32,1910,1000,4080,10,1,3189166,204,-3.51,0.45,12,0.20,-1826.00,14382.00,9540,20241126,-32.81,5500,20241115,16.55,8640,-25.81,20250213,6070,5.60,20250407,9540,-32.81,20241126,5500,16.55,20241115,0.00,Y,020400,1000,31 억,,50305,N,N,1244,N,00,N +20250423,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,50,2,0.78,3295640,510,0.90,6490,6490,6440,8300,4480,6390,6462.04,1.58,0,181,6830,6610,6470,6250,6110,6540,6180,32,1910,1000,4080,10,1,3189166,205,-3.53,0.45,12,0.02,-1826.00,14382.00,9540,20241126,-32.49,5500,20241115,17.09,8640,-25.46,20250213,6070,6.10,20250407,9540,-32.49,20241126,5500,17.09,20241115,0.00,Y,020400,1000,31 억,,50305,N,N,1244,N,00,N 20250422,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-40,5,-0.62,366622580,56460,1184.39,6430,6690,6330,8350,4510,6430,6493.92,1.54,0,1092,6656,6542,6486,6372,6316,6515,6345,32,1920,1000,4110,10,1,3189166,204,-3.50,0.44,12,1.77,-1826.00,14382.00,9540,20241126,-33.02,5500,20241115,16.18,8640,-26.04,20250213,6070,5.27,20250407,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,49033,N,N,1244,N,00,N 20250422,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,0,3,0.00,354275810,54537,1144.05,6430,6690,6330,8350,4510,6430,6496.06,1.54,0,1394,6656,6542,6486,6372,6316,6515,6345,32,1920,1000,4110,10,1,3189166,205,-3.52,0.45,12,1.71,-1826.00,14382.00,9540,20241126,-32.60,5500,20241115,16.91,8640,-25.58,20250213,6070,5.93,20250407,9540,-32.60,20241126,5500,16.91,20241115,0.00,Y,020400,1000,31 억,,49033,N,N,97,N,00,N 20250422,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-30,5,-0.47,335279020,51569,1081.79,6430,6690,6330,8350,4510,6430,6501.56,1.54,0,871,6656,6542,6486,6372,6316,6515,6345,32,1920,1000,4110,10,1,3189166,204,-3.50,0.45,12,1.62,-1826.00,14382.00,9540,20241126,-32.91,5500,20241115,16.36,8640,-25.93,20250213,6070,5.44,20250407,9540,-32.91,20241126,5500,16.36,20241115,0.00,Y,020400,1000,31 억,,49033,N,N,97,N,00,N diff --git a/020560/price/prices-20250401.csv b/020560/price/prices-20250401.csv index 241b9ffc29b6..ae560982b543 100644 --- a/020560/price/prices-20250401.csv +++ b/020560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9470,0,3,0.00,745549205,78636,260.50,9520,9540,9450,12310,6630,9470,9481.02,5.26,-39991,-37472,9590,9530,9500,9440,9410,9515,9425,10300,2840,5000,7000,10,1,205990711,19507,-1.84,2.18,12,0.04,-5138.00,4349.00,11750,20240520,-19.40,8780,20240805,7.86,11100,-14.68,20250310,9100,4.07,20250409,11750,-19.40,20240520,8780,7.86,20240805,0.05,Y,020560,5000,10299 억,,5411478,N,N,2398,N,00,N +20250423,150336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9480,10,2,0.11,652739925,68841,228.06,9520,9540,9450,12310,6630,9470,9481.85,5.26,-34859,-32956,9590,9530,9500,9440,9410,9515,9425,10300,2840,5000,7000,10,1,205990711,19528,-1.85,2.18,12,0.03,-5138.00,4349.00,11750,20240520,-19.32,8780,20240805,7.97,11100,-14.59,20250310,9100,4.18,20250409,11750,-19.32,20240520,8780,7.97,20240805,0.05,Y,020560,5000,10299 억,,5416610,N,N,2459,N,00,N +20250423,140336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9470,0,3,0.00,546052420,57583,190.76,9520,9540,9450,12310,6630,9470,9482.88,5.27,-29200,-27765,9590,9530,9500,9440,9410,9515,9425,10300,2840,5000,7000,10,1,205990711,19507,-1.84,2.18,12,0.03,-5138.00,4349.00,11750,20240520,-19.40,8780,20240805,7.86,11100,-14.68,20250310,9100,4.07,20250409,11750,-19.40,20240520,8780,7.86,20240805,0.05,Y,020560,5000,10299 억,,5422269,N,N,2459,N,00,N +20250423,130334,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9500,30,2,0.32,446166280,47042,155.84,9520,9540,9450,12310,6630,9470,9484.42,5.27,-24552,-23481,9590,9530,9500,9440,9410,9515,9425,10300,2840,5000,7000,10,1,205990711,19569,-1.85,2.18,12,0.02,-5138.00,4349.00,11750,20240520,-19.15,8780,20240805,8.20,11100,-14.41,20250310,9100,4.40,20250409,11750,-19.15,20240520,8780,8.20,20240805,0.05,Y,020560,5000,10299 억,,5426917,N,N,2459,N,00,N +20250423,120336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9510,40,2,0.42,372065500,39235,129.98,9520,9540,9450,12310,6630,9470,9483.00,5.28,-16782,-16295,9590,9530,9500,9440,9410,9515,9425,10300,2840,5000,7000,10,1,205990711,19590,-1.85,2.19,12,0.02,-5138.00,4349.00,11750,20240520,-19.06,8780,20240805,8.31,11100,-14.32,20250310,9100,4.51,20250409,11750,-19.06,20240520,8780,8.31,20240805,0.05,Y,020560,5000,10299 억,,5434687,N,N,2459,N,00,N +20250423,110336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9520,50,2,0.53,346906105,36591,121.22,9520,9540,9450,12310,6630,9470,9480.64,5.28,-17988,-17438,9590,9530,9500,9440,9410,9515,9425,10300,2840,5000,7000,10,1,205990711,19610,-1.85,2.19,12,0.02,-5138.00,4349.00,11750,20240520,-18.98,8780,20240805,8.43,11100,-14.23,20250310,9100,4.62,20250409,11750,-18.98,20240520,8780,8.43,20240805,0.05,Y,020560,5000,10299 억,,5433481,N,N,2459,N,00,N +20250423,100337,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9450,-20,5,-0.21,250553295,26439,87.59,9520,9540,9450,12310,6630,9470,9476.66,5.28,-16898,-15642,9590,9530,9500,9440,9410,9515,9425,10300,2840,5000,7000,10,1,205990711,19466,-1.84,2.17,12,0.01,-5138.00,4349.00,11750,20240520,-19.57,8780,20240805,7.63,11100,-14.86,20250310,9100,3.85,20250409,11750,-19.57,20240520,8780,7.63,20240805,0.05,Y,020560,5000,10299 억,,5434571,N,N,2459,N,00,N +20250423,090339,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9510,40,2,0.42,36659230,3850,12.75,9520,9540,9500,12310,6630,9470,9521.88,5.29,-3520,-2980,9590,9530,9500,9440,9410,9515,9425,10300,2840,5000,7000,10,1,205990711,19590,-1.85,2.19,12,0.00,-5138.00,4349.00,11750,20240520,-19.06,8780,20240805,8.31,11100,-14.32,20250310,9100,4.51,20250409,11750,-19.06,20240520,8780,8.31,20240805,0.05,Y,020560,5000,10299 억,,5447949,N,N,2459,N,00,N 20250422,160329,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9470,-60,5,-0.63,286498900,30186,98.13,9480,9560,9470,12380,6680,9530,9491.12,5.29,-4501,-6754,9670,9600,9550,9480,9430,9635,9515,10300,2850,5000,7050,10,1,205990711,19507,-1.84,2.18,12,0.01,-5138.00,4349.00,11750,20240520,-19.40,8780,20240805,7.86,11100,-14.68,20250310,9100,4.07,20250409,11750,-19.40,20240520,8780,7.86,20240805,0.05,Y,020560,5000,10299 억,,5451469,N,N,2459,N,00,N 20250422,150334,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9490,-40,5,-0.42,227985770,24009,78.05,9480,9560,9470,12380,6680,9530,9495.85,5.30,-2698,-6769,9670,9600,9550,9480,9430,9635,9515,10300,2850,5000,7050,10,1,205990711,19549,-1.85,2.18,12,0.01,-5138.00,4349.00,11750,20240520,-19.23,8780,20240805,8.09,11100,-14.50,20250310,9100,4.29,20250409,11750,-19.23,20240520,8780,8.09,20240805,0.05,Y,020560,5000,10299 억,,5453272,N,N,3665,N,00,N 20250422,140334,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9480,-50,5,-0.52,154692150,16281,52.93,9480,9560,9470,12380,6680,9530,9501.39,5.30,-1556,-2991,9670,9600,9550,9480,9430,9635,9515,10300,2850,5000,7050,10,1,205990711,19528,-1.85,2.18,12,0.01,-5138.00,4349.00,11750,20240520,-19.32,8780,20240805,7.97,11100,-14.59,20250310,9100,4.18,20250409,11750,-19.32,20240520,8780,7.97,20240805,0.05,Y,020560,5000,10299 억,,5454414,N,N,3665,N,00,N diff --git a/020710/price/prices-20250401.csv b/020710/price/prices-20250401.csv index c337e45486e7..6d2be1e6fa3d 100644 --- a/020710/price/prices-20250401.csv +++ b/020710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160330,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8910,-450,5,-4.81,32010456680,3501127,105.42,9620,9840,8490,12160,6560,9360,9142.99,0.00,0,-5083,10706,10032,9566,8892,8426,9800,8660,100,2800,500,0,10,1,20047970,1786,5.86,1.09,12,17.46,1520.00,8163.00,10650,20250421,-16.34,3095,20241203,187.88,10650,-16.34,20250421,3555,150.63,20250331,10650,-16.34,20250421,3095,187.88,20241203,0.37,Y,020710,500,100 억,,0,N,N,8409,N,02,N +20250423,150336,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-500,5,-5.34,31238052260,3413825,102.79,9620,9840,8490,12160,6560,9360,9150.46,0.00,0,-1536,10706,10032,9566,8892,8426,9800,8660,100,2800,500,0,10,1,20047970,1776,5.83,1.09,12,17.03,1520.00,8163.00,10650,20250421,-16.81,3095,20241203,186.27,10650,-16.81,20250421,3555,149.23,20250331,10650,-16.81,20250421,3095,186.27,20241203,0.37,Y,020710,500,100 억,,0,N,N,0,N,02,N +20250423,140336,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8850,-510,5,-5.45,30058130810,3280863,98.79,9620,9840,8490,12160,6560,9360,9161.65,0.00,0,-2840,10706,10032,9566,8892,8426,9800,8660,100,2800,500,0,10,1,20047970,1774,5.82,1.08,12,16.37,1520.00,8163.00,10650,20250421,-16.90,3095,20241203,185.95,10650,-16.90,20250421,3555,148.95,20250331,10650,-16.90,20250421,3095,185.95,20241203,0.37,Y,020710,500,100 억,,0,N,N,0,N,02,N +20250423,130335,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8730,-630,5,-6.73,28025278035,3051888,91.89,9620,9840,8490,12160,6560,9360,9182.93,0.00,0,-4690,10706,10032,9566,8892,8426,9800,8660,100,2800,500,0,10,1,20047970,1750,5.74,1.07,12,15.22,1520.00,8163.00,10650,20250421,-18.03,3095,20241203,182.07,10650,-18.03,20250421,3555,145.57,20250331,10650,-18.03,20250421,3095,182.07,20241203,0.37,Y,020710,500,100 억,,0,N,N,0,N,02,N +20250423,120336,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,-470,5,-5.02,24462670040,2641099,79.53,9620,9840,8650,12160,6560,9360,9262.31,0.00,0,-1512,10706,10032,9566,8892,8426,9800,8660,100,2800,500,0,10,1,20047970,1782,5.85,1.09,12,13.17,1520.00,8163.00,10650,20250421,-16.53,3095,20241203,187.24,10650,-16.53,20250421,3555,150.07,20250331,10650,-16.53,20250421,3095,187.24,20241203,0.37,Y,020710,500,100 억,,0,N,N,0,N,02,N +20250423,110336,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9010,-350,5,-3.74,19965231690,2135639,64.31,9620,9840,8890,12160,6560,9360,9348.60,0.00,0,623,10706,10032,9566,8892,8426,9800,8660,100,2800,500,0,10,1,20047970,1806,5.93,1.10,12,10.65,1520.00,8163.00,10650,20250421,-15.40,3095,20241203,191.11,10650,-15.40,20250421,3555,153.45,20250331,10650,-15.40,20250421,3095,191.11,20241203,0.37,Y,020710,500,100 억,,0,N,N,0,N,02,N +20250423,100337,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,20,2,0.21,12451077195,1328744,40.01,9620,9840,8890,12160,6560,9360,9370.56,0.00,0,626,10706,10032,9566,8892,8426,9800,8660,100,2800,500,0,10,1,20047970,1880,6.17,1.15,12,6.63,1520.00,8163.00,10650,20250421,-11.92,3095,20241203,203.07,10650,-11.92,20250421,3555,163.85,20250331,10650,-11.92,20250421,3095,203.07,20241203,0.37,Y,020710,500,100 억,,0,N,N,0,N,02,N +20250423,090340,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,310,2,3.31,2424071850,249274,7.51,9620,9840,9500,12160,6560,9360,9724.53,0.00,0,-4310,10706,10032,9566,8892,8426,9800,8660,100,2800,500,0,10,1,20047970,1939,6.36,1.18,12,1.24,1520.00,8163.00,10650,20250421,-9.20,3095,20241203,212.44,10650,-9.20,20250421,3555,172.01,20250331,10650,-9.20,20250421,3095,212.44,20241203,0.37,Y,020710,500,100 억,,0,N,N,0,N,02,N 20250422,160329,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9360,-500,5,-5.07,30586681265,3176775,42.50,10010,10240,9100,12810,6910,9860,9628.26,0.00,0,15015,11566,10712,9796,8942,8026,10255,8485,100,2950,500,0,10,1,20047970,1876,6.16,1.15,12,15.85,1520.00,8163.00,10650,20250421,-12.11,3095,20241203,202.42,10650,-12.11,20250421,3555,163.29,20250331,10650,-12.11,20250421,3095,202.42,20241203,0.37,Y,020710,500,100 억,,0,N,N,953,N,02,N 20250422,150334,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,-470,5,-4.77,29599844180,3071589,41.10,10010,10240,9100,12810,6910,9860,9636.64,0.00,0,9782,11566,10712,9796,8942,8026,10255,8485,100,2950,500,0,10,1,20047970,1883,6.18,1.15,12,15.32,1520.00,8163.00,10650,20250421,-11.83,3095,20241203,203.39,10650,-11.83,20250421,3555,164.14,20250331,10650,-11.83,20250421,3095,203.39,20241203,0.37,Y,020710,500,100 억,,0,N,N,953,N,02,N 20250422,140335,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,-430,5,-4.36,26846425235,2775854,37.14,10010,10240,9100,12810,6910,9860,9671.40,0.00,0,8879,11566,10712,9796,8942,8026,10255,8485,100,2950,500,0,10,1,20047970,1891,6.20,1.16,12,13.85,1520.00,8163.00,10650,20250421,-11.46,3095,20241203,204.68,10650,-11.46,20250421,3555,165.26,20250331,10650,-11.46,20250421,3095,204.68,20241203,0.37,Y,020710,500,100 억,,0,N,N,953,N,02,N diff --git a/020760/price/prices-20250401.csv b/020760/price/prices-20250401.csv index 53f4bb8c39be..ec299e865c19 100644 --- a/020760/price/prices-20250401.csv +++ b/020760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,772,-8,5,-1.03,17847188,23012,145.16,794,794,745,1014,546,780,775.69,1.11,0,-580,826,802,771,747,716,787,732,258,234,500,540,1,1,51513741,398,7.02,1.13,12,0.04,110.00,685.00,1490,20240530,-48.19,698,20250407,10.60,998,-22.65,20250110,698,10.60,20250407,1490,-48.19,20240530,698,10.60,20250407,0.00,Y,020760,500,257 억,,571877,N,N,591,N,00,N +20250423,150336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,780,0,3,0.00,13615077,17530,110.58,794,794,745,1014,546,780,776.67,1.11,0,-583,826,802,771,747,716,787,732,258,234,500,540,1,1,51513741,402,7.09,1.14,12,0.03,110.00,685.00,1490,20240530,-47.65,698,20250407,11.75,998,-21.84,20250110,698,11.75,20250407,1490,-47.65,20240530,698,11.75,20250407,0.00,Y,020760,500,257 억,,571877,N,N,23,N,00,N +20250423,140336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,778,-2,5,-0.26,12003398,15460,97.52,794,794,745,1014,546,780,776.42,1.11,0,107,826,802,771,747,716,787,732,258,234,500,540,1,1,51513741,401,7.07,1.14,12,0.03,110.00,685.00,1490,20240530,-47.79,698,20250407,11.46,998,-22.04,20250110,698,11.46,20250407,1490,-47.79,20240530,698,11.46,20250407,0.00,Y,020760,500,257 억,,571877,N,N,23,N,00,N +20250423,130335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,774,-6,5,-0.77,10407256,13404,84.55,794,794,745,1014,546,780,776.43,1.11,0,615,826,802,771,747,716,787,732,258,234,500,540,1,1,51513741,399,7.04,1.13,12,0.03,110.00,685.00,1490,20240530,-48.05,698,20250407,10.89,998,-22.44,20250110,698,10.89,20250407,1490,-48.05,20240530,698,10.89,20250407,0.00,Y,020760,500,257 억,,571877,N,N,23,N,00,N +20250423,120336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,779,-1,5,-0.13,4976204,6403,40.39,794,794,745,1014,546,780,777.17,1.11,0,-379,826,802,771,747,716,787,732,258,234,500,540,1,1,51513741,401,7.08,1.14,12,0.01,110.00,685.00,1490,20240530,-47.72,698,20250407,11.60,998,-21.94,20250110,698,11.60,20250407,1490,-47.72,20240530,698,11.60,20250407,0.00,Y,020760,500,257 억,,571877,N,N,23,N,00,N +20250423,110336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,780,0,3,0.00,4196925,5402,34.08,794,794,745,1014,546,780,776.92,1.11,0,-408,826,802,771,747,716,787,732,258,234,500,540,1,1,51513741,402,7.09,1.14,12,0.01,110.00,685.00,1490,20240530,-47.65,698,20250407,11.75,998,-21.84,20250110,698,11.75,20250407,1490,-47.65,20240530,698,11.75,20250407,0.00,Y,020760,500,257 억,,571877,N,N,23,N,00,N +20250423,100338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,779,-1,5,-0.13,2964150,3821,24.10,794,794,745,1014,546,780,775.75,1.11,0,-209,826,802,771,747,716,787,732,258,234,500,540,1,1,51513741,401,7.08,1.14,12,0.01,110.00,685.00,1490,20240530,-47.72,698,20250407,11.60,998,-21.94,20250110,698,11.60,20250407,1490,-47.72,20240530,698,11.60,20250407,0.00,Y,020760,500,257 억,,571877,N,N,23,N,00,N +20250423,090340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,794,14,2,1.79,7940,10,0.06,794,794,794,1014,546,780,794.00,1.11,0,0,826,802,771,747,716,787,732,258,234,500,540,1,1,51513741,409,7.22,1.16,12,0.00,110.00,685.00,1490,20240530,-46.71,698,20250407,13.75,998,-20.44,20250110,698,13.75,20250407,1490,-46.71,20240530,698,13.75,20250407,0.00,Y,020760,500,257 억,,571877,N,N,23,N,00,N 20250422,160329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,780,1,2,0.13,12282275,15853,52.98,795,795,740,1012,546,779,774.76,1.11,0,-2243,809,793,784,768,759,789,764,258,233,500,540,1,1,51513741,402,7.09,1.14,12,0.03,110.00,685.00,1490,20240530,-47.65,698,20250407,11.75,998,-21.84,20250110,698,11.75,20250407,1490,-47.65,20240530,698,11.75,20250407,0.00,Y,020760,500,257 억,,574120,N,N,23,N,00,N 20250422,150334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,778,-1,5,-0.13,8082534,10333,34.53,795,795,778,1012,546,779,782.21,1.11,0,-2150,809,793,784,768,759,789,764,258,233,500,540,1,1,51513741,401,7.07,1.14,12,0.02,110.00,685.00,1490,20240530,-47.79,698,20250407,11.46,998,-22.04,20250110,698,11.46,20250407,1490,-47.79,20240530,698,11.46,20250407,0.00,Y,020760,500,257 억,,574120,N,N,7,N,00,N 20250422,140335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,782,3,2,0.39,6626549,8465,28.29,795,795,779,1012,546,779,782.82,1.11,0,-2158,809,793,784,768,759,789,764,258,233,500,540,1,1,51513741,403,7.11,1.14,12,0.02,110.00,685.00,1490,20240530,-47.52,698,20250407,12.03,998,-21.64,20250110,698,12.03,20250407,1490,-47.52,20240530,698,12.03,20250407,0.00,Y,020760,500,257 억,,574120,N,N,7,N,00,N diff --git a/021040/price/prices-20250401.csv b/021040/price/prices-20250401.csv index 1abd61757d71..c140029cacb5 100644 --- a/021040/price/prices-20250401.csv +++ b/021040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,965,15,2,1.58,15006742,15621,225.61,951,969,948,1235,665,950,960.68,0.94,0,-472,962,956,950,944,938,953,941,543,285,2500,600,1,1,21704774,209,-1.68,0.42,12,0.07,-575.00,2278.00,2237,20240424,-56.86,869,20241209,11.05,1156,-16.52,20250304,890,8.43,20250210,4475,-78.44,20240424,869,11.05,20241209,0.00,Y,021040,2500,542 억,,203366,N,N,242,N,00,N +20250423,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,965,15,2,1.58,14807952,15415,222.63,951,969,948,1235,665,950,960.62,0.94,0,-402,962,956,950,944,938,953,941,543,285,2500,600,1,1,21704774,209,-1.68,0.42,12,0.07,-575.00,2278.00,2237,20240424,-56.86,869,20241209,11.05,1156,-16.52,20250304,890,8.43,20250210,4475,-78.44,20240424,869,11.05,20241209,0.00,Y,021040,2500,542 억,,203366,N,N,0,N,00,N +20250423,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,966,16,2,1.68,13937878,14514,209.62,951,969,948,1235,665,950,960.31,0.94,0,-439,962,956,950,944,938,953,941,543,285,2500,600,1,1,21704774,210,-1.68,0.42,12,0.07,-575.00,2278.00,2237,20240424,-56.82,869,20241209,11.16,1156,-16.44,20250304,890,8.54,20250210,4475,-78.41,20240424,869,11.16,20241209,0.00,Y,021040,2500,542 억,,203366,N,N,0,N,00,N +20250423,130335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,967,17,2,1.79,13596062,14160,204.51,951,969,948,1235,665,950,960.17,0.94,0,-319,962,956,950,944,938,953,941,543,285,2500,600,1,1,21704774,210,-1.68,0.42,12,0.07,-575.00,2278.00,2237,20240424,-56.77,869,20241209,11.28,1156,-16.35,20250304,890,8.65,20250210,4475,-78.39,20240424,869,11.28,20241209,0.00,Y,021040,2500,542 억,,203366,N,N,0,N,00,N +20250423,120337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,961,11,2,1.16,6680153,6984,100.87,951,961,948,1235,665,950,956.49,0.94,0,-97,962,956,950,944,938,953,941,543,285,2500,600,1,1,21704774,209,-1.67,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.04,869,20241209,10.59,1156,-16.87,20250304,890,7.98,20250210,4475,-78.53,20240424,869,10.59,20241209,0.00,Y,021040,2500,542 억,,203366,N,N,0,N,00,N +20250423,110337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,957,7,2,0.74,2769851,2907,41.98,951,958,948,1235,665,950,952.82,0.94,0,30,962,956,950,944,938,953,941,543,285,2500,600,1,1,21704774,208,-1.66,0.42,12,0.01,-575.00,2278.00,2237,20240424,-57.22,869,20241209,10.13,1156,-17.21,20250304,890,7.53,20250210,4475,-78.61,20240424,869,10.13,20241209,0.00,Y,021040,2500,542 억,,203366,N,N,0,N,00,N +20250423,100338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,953,3,2,0.32,1312148,1381,19.95,951,953,948,1235,665,950,950.14,0.94,0,30,962,956,950,944,938,953,941,543,285,2500,600,1,1,21704774,207,-1.66,0.42,12,0.01,-575.00,2278.00,2237,20240424,-57.40,869,20241209,9.67,1156,-17.56,20250304,890,7.08,20250210,4475,-78.70,20240424,869,9.67,20241209,0.00,Y,021040,2500,542 억,,203366,N,N,0,N,00,N +20250423,090340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,950,0,3,0.00,469593,495,7.15,951,951,948,1235,665,950,948.67,0.94,0,0,962,956,950,944,938,953,941,543,285,2500,600,1,1,21704774,206,-1.65,0.42,12,0.00,-575.00,2278.00,2237,20240424,-57.53,869,20241209,9.32,1156,-17.82,20250304,890,6.74,20250210,4475,-78.77,20240424,869,9.32,20241209,0.00,Y,021040,2500,542 억,,203366,N,N,0,N,00,N 20250422,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,950,-5,5,-0.52,6584925,6924,70.44,955,956,944,1241,669,955,951.03,0.94,0,209,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,206,-1.65,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.53,869,20241209,9.32,1156,-17.82,20250304,890,6.74,20250210,4475,-78.77,20240424,869,9.32,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N 20250422,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,955,0,3,0.00,6419514,6750,68.67,955,956,944,1241,669,955,951.04,0.94,0,209,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,207,-1.66,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.31,869,20241209,9.90,1156,-17.39,20250304,890,7.30,20250210,4475,-78.66,20240424,869,9.90,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N 20250422,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,956,1,2,0.10,6395702,6725,68.41,955,956,944,1241,669,955,951.03,0.94,0,209,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,207,-1.66,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.26,869,20241209,10.01,1156,-17.30,20250304,890,7.42,20250210,4475,-78.64,20240424,869,10.01,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N diff --git a/021050/price/prices-20250401.csv b/021050/price/prices-20250401.csv index 464de421c745..9ad15726a2fd 100644 --- a/021050/price/prices-20250401.csv +++ b/021050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1259,19,2,1.53,343756926,273626,174.56,1251,1265,1246,1612,868,1240,1256.30,3.54,0,73852,1263,1251,1234,1222,1205,1257,1228,237,372,500,890,1,1,47474590,598,1.21,0.39,12,0.58,1043.00,3209.00,2005,20240521,-37.21,990,20241210,27.17,1384,-9.03,20250326,1120,12.41,20250102,2005,-37.21,20240521,990,27.17,20241210,1.32,Y,021050,500,237 억,,1681549,N,N,55,N,00,N +20250423,150337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1261,21,2,1.69,316734090,252169,160.87,1251,1265,1246,1612,868,1240,1256.04,3.54,0,69308,1263,1251,1234,1222,1205,1257,1228,237,372,500,890,1,1,47474590,599,1.21,0.39,12,0.53,1043.00,3209.00,2005,20240521,-37.11,990,20241210,27.37,1384,-8.89,20250326,1120,12.59,20250102,2005,-37.11,20240521,990,27.37,20241210,1.32,Y,021050,500,237 억,,1681549,N,N,21,N,00,N +20250423,140337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1262,22,2,1.77,286747199,228382,145.69,1251,1265,1246,1612,868,1240,1255.56,3.54,0,58281,1263,1251,1234,1222,1205,1257,1228,237,372,500,890,1,1,47474590,599,1.21,0.39,12,0.48,1043.00,3209.00,2005,20240521,-37.06,990,20241210,27.47,1384,-8.82,20250326,1120,12.68,20250102,2005,-37.06,20240521,990,27.47,20241210,1.32,Y,021050,500,237 억,,1681549,N,N,21,N,00,N +20250423,130335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1257,17,2,1.37,246085405,196173,125.15,1251,1264,1246,1612,868,1240,1254.43,3.54,0,63710,1263,1251,1234,1222,1205,1257,1228,237,372,500,890,1,1,47474590,597,1.21,0.39,12,0.41,1043.00,3209.00,2005,20240521,-37.31,990,20241210,26.97,1384,-9.18,20250326,1120,12.23,20250102,2005,-37.31,20240521,990,26.97,20241210,1.32,Y,021050,500,237 억,,1681549,N,N,21,N,00,N +20250423,120337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1257,17,2,1.37,222541330,177443,113.20,1251,1264,1246,1612,868,1240,1254.16,3.54,0,60105,1263,1251,1234,1222,1205,1257,1228,237,372,500,890,1,1,47474590,597,1.21,0.39,12,0.37,1043.00,3209.00,2005,20240521,-37.31,990,20241210,26.97,1384,-9.18,20250326,1120,12.23,20250102,2005,-37.31,20240521,990,26.97,20241210,1.32,Y,021050,500,237 억,,1681549,N,N,21,N,00,N +20250423,110337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1258,18,2,1.45,185646411,148102,94.48,1251,1264,1246,1612,868,1240,1253.50,3.54,0,49460,1263,1251,1234,1222,1205,1257,1228,237,372,500,890,1,1,47474590,597,1.21,0.39,12,0.31,1043.00,3209.00,2005,20240521,-37.26,990,20241210,27.07,1384,-9.10,20250326,1120,12.32,20250102,2005,-37.26,20240521,990,27.07,20241210,1.32,Y,021050,500,237 억,,1681549,N,N,21,N,00,N +20250423,100338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1252,12,2,0.97,159617791,127374,81.26,1251,1264,1246,1612,868,1240,1253.14,3.54,0,46175,1263,1251,1234,1222,1205,1257,1228,237,372,500,890,1,1,47474590,594,1.20,0.39,12,0.27,1043.00,3209.00,2005,20240521,-37.56,990,20241210,26.46,1384,-9.54,20250326,1120,11.79,20250102,2005,-37.56,20240521,990,26.46,20241210,1.32,Y,021050,500,237 억,,1681549,N,N,21,N,00,N +20250423,090340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1251,11,2,0.89,8823179,7053,4.50,1251,1251,1246,1612,868,1240,1250.98,3.54,0,2086,1263,1251,1234,1222,1205,1257,1228,237,372,500,890,1,1,47474590,594,1.20,0.39,12,0.01,1043.00,3209.00,2005,20240521,-37.61,990,20241210,26.36,1384,-9.61,20250326,1120,11.70,20250102,2005,-37.61,20240521,990,26.36,20241210,1.32,Y,021050,500,237 억,,1681549,N,N,21,N,00,N 20250422,160330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,23,2,1.89,193353801,156174,226.59,1222,1246,1217,1582,852,1217,1238.22,3.54,0,6594,1236,1226,1220,1210,1204,1223,1207,237,365,500,870,1,1,47474590,589,1.19,0.39,12,0.33,1043.00,3209.00,2005,20240521,-38.15,990,20241210,25.25,1384,-10.40,20250326,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.34,Y,021050,500,237 억,,1678367,N,N,21,N,00,N 20250422,150335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,23,2,1.89,179718876,145175,210.63,1222,1246,1217,1582,852,1217,1238.11,3.54,0,2422,1236,1226,1220,1210,1204,1223,1207,237,365,500,870,1,1,47474590,589,1.19,0.39,12,0.31,1043.00,3209.00,2005,20240521,-38.15,990,20241210,25.25,1384,-10.40,20250326,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.34,Y,021050,500,237 억,,1678367,N,N,12,N,00,N 20250422,140335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1242,25,2,2.05,156124420,126128,182.99,1222,1246,1217,1582,852,1217,1238.01,3.54,0,-893,1236,1226,1220,1210,1204,1223,1207,237,365,500,870,1,1,47474590,590,1.19,0.39,12,0.27,1043.00,3209.00,2005,20240521,-38.05,990,20241210,25.45,1384,-10.26,20250326,1120,10.89,20250102,2005,-38.05,20240521,990,25.45,20241210,1.34,Y,021050,500,237 억,,1678367,N,N,12,N,00,N diff --git a/021080/price/prices-20250401.csv b/021080/price/prices-20250401.csv index f0117a529197..feae0629366e 100644 --- a/021080/price/prices-20250401.csv +++ b/021080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2330,-15,5,-0.64,886415417,380971,35.37,2375,2375,2290,3045,1645,2345,2326.73,5.38,0,7273,2511,2427,2381,2297,2251,2405,2275,240,700,500,1590,5,1,48000000,1118,10.31,0.59,12,0.79,226.00,3962.00,3120,20240521,-25.32,1994,20250331,16.85,2565,-9.16,20250421,1994,16.85,20250331,3120,-25.32,20240521,1994,16.85,20250331,4.24,Y,021080,500,240 억,,2581818,N,N,16411,N,00,N +20250423,150337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2330,-15,5,-0.64,819766587,352336,32.71,2375,2375,2290,3045,1645,2345,2326.66,5.38,0,13367,2511,2427,2381,2297,2251,2405,2275,240,700,500,1590,5,1,48000000,1118,10.31,0.59,12,0.73,226.00,3962.00,3120,20240521,-25.32,1994,20250331,16.85,2565,-9.16,20250421,1994,16.85,20250331,3120,-25.32,20240521,1994,16.85,20250331,4.24,Y,021080,500,240 억,,2581818,N,N,53577,N,00,N +20250423,140337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2325,-20,5,-0.85,733688282,315286,29.27,2375,2375,2290,3045,1645,2345,2327.06,5.38,0,10687,2511,2427,2381,2297,2251,2405,2275,240,700,500,1590,5,1,48000000,1116,10.29,0.59,12,0.66,226.00,3962.00,3120,20240521,-25.48,1994,20250331,16.60,2565,-9.36,20250421,1994,16.60,20250331,3120,-25.48,20240521,1994,16.60,20250331,4.24,Y,021080,500,240 억,,2581818,N,N,53577,N,00,N +20250423,130336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2315,-30,5,-1.28,622221232,266902,24.78,2375,2375,2305,3045,1645,2345,2331.27,5.38,0,8419,2511,2427,2381,2297,2251,2405,2275,240,700,500,1590,5,1,48000000,1111,10.24,0.58,12,0.56,226.00,3962.00,3120,20240521,-25.80,1994,20250331,16.10,2565,-9.75,20250421,1994,16.10,20250331,3120,-25.80,20240521,1994,16.10,20250331,4.24,Y,021080,500,240 억,,2581818,N,N,53577,N,00,N +20250423,120337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2325,-20,5,-0.85,525390727,225061,20.89,2375,2375,2310,3045,1645,2345,2334.44,5.38,0,13478,2511,2427,2381,2297,2251,2405,2275,240,700,500,1590,5,1,48000000,1116,10.29,0.59,12,0.47,226.00,3962.00,3120,20240521,-25.48,1994,20250331,16.60,2565,-9.36,20250421,1994,16.60,20250331,3120,-25.48,20240521,1994,16.60,20250331,4.24,Y,021080,500,240 억,,2581818,N,N,53577,N,00,N +20250423,110337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2335,-10,5,-0.43,383789456,164278,15.25,2375,2375,2310,3045,1645,2345,2336.22,5.38,0,17750,2511,2427,2381,2297,2251,2405,2275,240,700,500,1590,5,1,48000000,1121,10.33,0.59,12,0.34,226.00,3962.00,3120,20240521,-25.16,1994,20250331,17.10,2565,-8.97,20250421,1994,17.10,20250331,3120,-25.16,20240521,1994,17.10,20250331,4.24,Y,021080,500,240 억,,2581818,N,N,53577,N,00,N +20250423,100339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2340,-5,5,-0.21,252967085,107971,10.02,2375,2375,2310,3045,1645,2345,2342.92,5.38,0,3712,2511,2427,2381,2297,2251,2405,2275,240,700,500,1590,5,1,48000000,1123,10.35,0.59,12,0.22,226.00,3962.00,3120,20240521,-25.00,1994,20250331,17.35,2565,-8.77,20250421,1994,17.35,20250331,3120,-25.00,20240521,1994,17.35,20250331,4.24,Y,021080,500,240 억,,2581818,N,N,53577,N,00,N +20250423,090341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2370,25,2,1.07,40903910,17253,1.60,2375,2375,2350,3045,1645,2345,2370.83,5.38,0,-6629,2511,2427,2381,2297,2251,2405,2275,240,700,500,1590,5,1,48000000,1138,10.49,0.60,12,0.04,226.00,3962.00,3120,20240521,-24.04,1994,20250331,18.86,2565,-7.60,20250421,1994,18.86,20250331,3120,-24.04,20240521,1994,18.86,20250331,4.24,Y,021080,500,240 억,,2581818,N,N,53577,N,00,N 20250422,160330,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2345,-135,5,-5.44,2558786377,1073554,27.33,2430,2465,2335,3220,1740,2480,2383.38,5.76,0,-183327,2723,2601,2443,2321,2163,2662,2382,240,740,500,1680,5,1,48000000,1126,10.38,0.59,12,2.24,226.00,3962.00,3120,20240521,-24.84,1994,20250331,17.60,2565,-8.58,20250421,1994,17.60,20250331,3120,-24.84,20240521,1994,17.60,20250331,4.39,Y,021080,500,240 억,,2764920,N,N,53577,N,00,N 20250422,150335,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2350,-130,5,-5.24,2466751412,1034309,26.33,2430,2465,2335,3220,1740,2480,2384.83,5.76,0,-183115,2723,2601,2443,2321,2163,2662,2382,240,740,500,1680,5,1,48000000,1128,10.40,0.59,12,2.15,226.00,3962.00,3120,20240521,-24.68,1994,20250331,17.85,2565,-8.38,20250421,1994,17.85,20250331,3120,-24.68,20240521,1994,17.85,20250331,4.39,Y,021080,500,240 억,,2764920,N,N,22411,N,00,N 20250422,140336,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2355,-125,5,-5.04,2222185230,930253,23.68,2430,2465,2350,3220,1740,2480,2388.69,5.76,0,-167447,2723,2601,2443,2321,2163,2662,2382,240,740,500,1680,5,1,48000000,1130,10.42,0.59,12,1.94,226.00,3962.00,3120,20240521,-24.52,1994,20250331,18.10,2565,-8.19,20250421,1994,18.10,20250331,3120,-24.52,20240521,1994,18.10,20250331,4.39,Y,021080,500,240 억,,2764920,N,N,22411,N,00,N diff --git a/021240/price/prices-20250401.csv b/021240/price/prices-20250401.csv index bbd9565b001f..a72d3ec9286c 100644 --- a/021240/price/prices-20250401.csv +++ b/021240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78600,-100,5,-0.13,7643199400,96674,88.10,80400,80400,78400,102300,55100,78700,79061.58,61.06,0,-9879,81166,79932,78266,77032,75366,79100,76200,407,23600,500,59810,100,1,72563745,57035,10.26,1.77,12,0.13,7664.00,44532.00,90800,20250320,-13.44,53600,20240805,46.64,90800,-13.44,20250320,63600,23.58,20250106,90800,-13.44,20250320,53600,46.64,20240805,0.03,Y,021240,500,406 억,,44307382,N,N,20479,N,00,N +20250423,150338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79200,500,2,0.64,5364766300,67721,61.71,80400,80400,78400,102300,55100,78700,79218.65,61.06,0,-6158,81166,79932,78266,77032,75366,79100,76200,407,23600,500,59810,100,1,72563745,57470,10.33,1.78,12,0.09,7664.00,44532.00,90800,20250320,-12.78,53600,20240805,47.76,90800,-12.78,20250320,63600,24.53,20250106,90800,-12.78,20250320,53600,47.76,20240805,0.03,Y,021240,500,406 억,,44307382,N,N,24227,N,00,N +20250423,140338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79400,700,2,0.89,4117825400,51989,47.38,80400,80400,78400,102300,55100,78700,79205.71,61.06,0,-3570,81166,79932,78266,77032,75366,79100,76200,407,23600,500,59810,100,1,72563745,57616,10.36,1.78,12,0.07,7664.00,44532.00,90800,20250320,-12.56,53600,20240805,48.13,90800,-12.56,20250320,63600,24.84,20250106,90800,-12.56,20250320,53600,48.13,20240805,0.03,Y,021240,500,406 억,,44307382,N,N,24227,N,00,N +20250423,130336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79500,800,2,1.02,3239232900,40924,37.29,80400,80400,78400,102300,55100,78700,79152.40,61.06,0,-3194,81166,79932,78266,77032,75366,79100,76200,407,23600,500,59810,100,1,72563745,57688,10.37,1.79,12,0.06,7664.00,44532.00,90800,20250320,-12.44,53600,20240805,48.32,90800,-12.44,20250320,63600,25.00,20250106,90800,-12.44,20250320,53600,48.32,20240805,0.03,Y,021240,500,406 억,,44307382,N,N,24227,N,00,N +20250423,120337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79300,600,2,0.76,2589449200,32742,29.84,80400,80400,78400,102300,55100,78700,79086.47,61.06,0,-1237,81166,79932,78266,77032,75366,79100,76200,407,23600,500,59810,100,1,72563745,57543,10.35,1.78,12,0.05,7664.00,44532.00,90800,20250320,-12.67,53600,20240805,47.95,90800,-12.67,20250320,63600,24.69,20250106,90800,-12.67,20250320,53600,47.95,20240805,0.03,Y,021240,500,406 억,,44307382,N,N,24227,N,00,N +20250423,110337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78800,100,2,0.13,1589776900,20122,18.34,80400,80400,78400,102300,55100,78700,79006.90,61.06,0,-540,81166,79932,78266,77032,75366,79100,76200,407,23600,500,59810,100,1,72563745,57180,10.28,1.77,12,0.03,7664.00,44532.00,90800,20250320,-13.22,53600,20240805,47.01,90800,-13.22,20250320,63600,23.90,20250106,90800,-13.22,20250320,53600,47.01,20240805,0.03,Y,021240,500,406 억,,44307382,N,N,24227,N,00,N +20250423,100339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78800,100,2,0.13,900860600,11379,10.37,80400,80400,78400,102300,55100,78700,79168.70,61.06,0,-1246,81166,79932,78266,77032,75366,79100,76200,407,23600,500,59810,100,1,72563745,57180,10.28,1.77,12,0.02,7664.00,44532.00,90800,20250320,-13.22,53600,20240805,47.01,90800,-13.22,20250320,63600,23.90,20250106,90800,-13.22,20250320,53600,47.01,20240805,0.03,Y,021240,500,406 억,,44307382,N,N,24227,N,00,N +20250423,090341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79600,900,2,1.14,176401400,2203,2.01,80400,80400,79400,102300,55100,78700,80073.26,61.06,0,107,81166,79932,78266,77032,75366,79100,76200,407,23600,500,59810,100,1,72563745,57761,10.39,1.79,12,0.00,7664.00,44532.00,90800,20250320,-12.33,53600,20240805,48.51,90800,-12.33,20250320,63600,25.16,20250106,90800,-12.33,20250320,53600,48.51,20240805,0.03,Y,021240,500,406 억,,44307382,N,N,24227,N,00,N 20250422,160330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78700,-100,5,-0.13,8634222300,109732,156.18,79500,79500,76600,102400,55200,78800,78684.63,61.06,0,-30745,80600,79700,78400,77500,76200,80150,77950,407,23600,500,59880,100,1,72563745,57108,10.27,1.77,12,0.15,7664.00,44532.00,90800,20250320,-13.33,53600,20240805,46.83,90800,-13.33,20250320,63600,23.74,20250106,90800,-13.33,20250320,53600,46.83,20240805,0.03,Y,021240,500,406 억,,44307074,N,N,24227,N,00,N 20250422,150336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79000,200,2,0.25,7266088800,92364,131.46,79500,79500,76600,102400,55200,78800,78667.97,61.06,0,-26385,80600,79700,78400,77500,76200,80150,77950,407,23600,500,59880,100,1,72563745,57325,10.31,1.77,12,0.13,7664.00,44532.00,90800,20250320,-13.00,53600,20240805,47.39,90800,-13.00,20250320,63600,24.21,20250106,90800,-13.00,20250320,53600,47.39,20240805,0.03,Y,021240,500,406 억,,44307074,N,N,8645,N,00,N 20250422,140336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78800,0,3,0.00,5631984800,71670,102.01,79500,79500,76600,102400,55200,78800,78582.18,61.06,0,-19299,80600,79700,78400,77500,76200,80150,77950,407,23600,500,59880,100,1,72563745,57180,10.28,1.77,12,0.10,7664.00,44532.00,90800,20250320,-13.22,53600,20240805,47.01,90800,-13.22,20250320,63600,23.90,20250106,90800,-13.22,20250320,53600,47.01,20240805,0.03,Y,021240,500,406 억,,44307074,N,N,8645,N,00,N diff --git a/021320/price/prices-20250401.csv b/021320/price/prices-20250401.csv index 56f07b2ccd47..08d8030e469f 100644 --- a/021320/price/prices-20250401.csv +++ b/021320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4300,-65,5,-1.49,87831921,20474,67.52,4380,4380,4250,5670,3060,4365,4289.92,1.81,0,696,4541,4452,4376,4287,4211,4415,4250,1070,1305,5000,3140,5,1,21400000,920,5.76,0.18,12,0.10,746.00,24239.00,5000,20240822,-14.00,3750,20250203,14.67,5000,-14.00,20250418,3750,14.67,20250203,5000,-14.00,20240822,3750,14.67,20250203,0.00,Y,021320,5000,1070 억,,388349,N,N,0,N,00,N +20250423,150338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,-95,5,-2.18,84858706,19780,65.23,4380,4380,4250,5670,3060,4365,4290.13,1.81,0,799,4541,4452,4376,4287,4211,4415,4250,1070,1305,5000,3140,5,1,21400000,914,5.72,0.18,12,0.09,746.00,24239.00,5000,20240822,-14.60,3750,20250203,13.87,5000,-14.60,20250418,3750,13.87,20250203,5000,-14.60,20240822,3750,13.87,20250203,0.00,Y,021320,5000,1070 억,,388349,N,N,0,N,00,N +20250423,140338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4330,-35,5,-0.80,63398011,14767,48.70,4380,4380,4250,5670,3060,4365,4293.22,1.81,0,871,4541,4452,4376,4287,4211,4415,4250,1070,1305,5000,3140,5,1,21400000,927,5.80,0.18,12,0.07,746.00,24239.00,5000,20240822,-13.40,3750,20250203,15.47,5000,-13.40,20250418,3750,15.47,20250203,5000,-13.40,20240822,3750,15.47,20250203,0.00,Y,021320,5000,1070 억,,388349,N,N,0,N,00,N +20250423,130336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4330,-35,5,-0.80,56405091,13152,43.37,4380,4380,4250,5670,3060,4365,4288.71,1.81,0,833,4541,4452,4376,4287,4211,4415,4250,1070,1305,5000,3140,5,1,21400000,927,5.80,0.18,12,0.06,746.00,24239.00,5000,20240822,-13.40,3750,20250203,15.47,5000,-13.40,20250418,3750,15.47,20250203,5000,-13.40,20240822,3750,15.47,20250203,0.00,Y,021320,5000,1070 억,,388349,N,N,0,N,00,N +20250423,120338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4325,-40,5,-0.92,54602276,12735,42.00,4380,4380,4250,5670,3060,4365,4287.58,1.81,0,815,4541,4452,4376,4287,4211,4415,4250,1070,1305,5000,3140,5,1,21400000,926,5.80,0.18,12,0.06,746.00,24239.00,5000,20240822,-13.50,3750,20250203,15.33,5000,-13.50,20250418,3750,15.33,20250203,5000,-13.50,20240822,3750,15.33,20250203,0.00,Y,021320,5000,1070 억,,388349,N,N,0,N,00,N +20250423,110338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4330,-35,5,-0.80,52296311,12202,40.24,4380,4380,4250,5670,3060,4365,4285.88,1.81,0,794,4541,4452,4376,4287,4211,4415,4250,1070,1305,5000,3140,5,1,21400000,927,5.80,0.18,12,0.06,746.00,24239.00,5000,20240822,-13.40,3750,20250203,15.47,5000,-13.40,20250418,3750,15.47,20250203,5000,-13.40,20240822,3750,15.47,20250203,0.00,Y,021320,5000,1070 억,,388349,N,N,0,N,00,N +20250423,100339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4310,-55,5,-1.26,48475600,11317,37.32,4380,4380,4250,5670,3060,4365,4283.43,1.81,0,857,4541,4452,4376,4287,4211,4415,4250,1070,1305,5000,3140,5,1,21400000,922,5.78,0.18,12,0.05,746.00,24239.00,5000,20240822,-13.80,3750,20250203,14.93,5000,-13.80,20250418,3750,14.93,20250203,5000,-13.80,20240822,3750,14.93,20250203,0.00,Y,021320,5000,1070 억,,388349,N,N,0,N,00,N +20250423,090341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,0,3,0.00,3163490,723,2.38,4380,4380,4365,5670,3060,4365,4375.50,1.81,0,-226,4541,4452,4376,4287,4211,4415,4250,1070,1305,5000,3140,5,1,21400000,934,5.85,0.18,12,0.00,746.00,24239.00,5000,20240822,-12.70,3750,20250203,16.40,5000,-12.70,20250418,3750,16.40,20250203,5000,-12.70,20240822,3750,16.40,20250203,0.00,Y,021320,5000,1070 억,,388349,N,N,0,N,00,N 20250422,160331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,-100,5,-2.24,132092257,30317,69.17,4465,4465,4300,5800,3130,4465,4357.04,1.80,0,2706,4668,4566,4433,4331,4198,4500,4265,1070,1335,5000,3210,5,1,21400000,934,5.85,0.18,12,0.14,746.00,24239.00,5000,20240822,-12.70,3750,20250203,16.40,5000,-12.70,20250418,3750,16.40,20250203,5000,-12.70,20240822,3750,16.40,20250203,0.00,Y,021320,5000,1070 억,,385618,N,N,0,N,00,N 20250422,150336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4360,-105,5,-2.35,125578132,28816,65.74,4465,4465,4300,5800,3130,4465,4357.93,1.80,0,2509,4668,4566,4433,4331,4198,4500,4265,1070,1335,5000,3210,5,1,21400000,933,5.84,0.18,12,0.13,746.00,24239.00,5000,20240822,-12.80,3750,20250203,16.27,5000,-12.80,20250418,3750,16.27,20250203,5000,-12.80,20240822,3750,16.27,20250203,0.00,Y,021320,5000,1070 억,,385618,N,N,0,N,00,N 20250422,140336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4340,-125,5,-2.80,114047837,26172,59.71,4465,4465,4300,5800,3130,4465,4357.63,1.80,0,2459,4668,4566,4433,4331,4198,4500,4265,1070,1335,5000,3210,5,1,21400000,929,5.82,0.18,12,0.12,746.00,24239.00,5000,20240822,-13.20,3750,20250203,15.73,5000,-13.20,20250418,3750,15.73,20250203,5000,-13.20,20240822,3750,15.73,20250203,0.00,Y,021320,5000,1070 억,,385618,N,N,0,N,00,N diff --git a/021650/price/prices-20250401.csv b/021650/price/prices-20250401.csv index 2e0eba3b0f7b..076eac3f133c 100644 --- a/021650/price/prices-20250401.csv +++ b/021650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,15,2,0.66,50957632,22359,59.33,2290,2300,2255,2955,1595,2275,2279.11,4.23,0,221,2331,2302,2271,2242,2211,2317,2257,82,680,500,1590,5,1,16350563,374,3.86,0.39,12,0.14,593.00,5805.00,2745,20240517,-16.58,1920,20241210,19.27,2380,-3.78,20250108,2030,12.81,20250331,2745,-16.58,20240517,1920,19.27,20241210,0.81,Y,021650,500,81 억,,691872,N,N,0,N,00,N +20250423,150338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,5,2,0.22,47392247,20798,55.19,2290,2300,2255,2955,1595,2275,2278.73,4.23,0,466,2331,2302,2271,2242,2211,2317,2257,82,680,500,1590,5,1,16350563,373,3.84,0.39,12,0.13,593.00,5805.00,2745,20240517,-16.94,1920,20241210,18.75,2380,-4.20,20250108,2030,12.32,20250331,2745,-16.94,20240517,1920,18.75,20241210,0.81,Y,021650,500,81 억,,691872,N,N,0,N,00,N +20250423,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,5,2,0.22,41854847,18364,48.73,2290,2300,2255,2955,1595,2275,2279.23,4.23,0,464,2331,2302,2271,2242,2211,2317,2257,82,680,500,1590,5,1,16350563,373,3.84,0.39,12,0.11,593.00,5805.00,2745,20240517,-16.94,1920,20241210,18.75,2380,-4.20,20250108,2030,12.32,20250331,2745,-16.94,20240517,1920,18.75,20241210,0.81,Y,021650,500,81 억,,691872,N,N,0,N,00,N +20250423,130336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-5,5,-0.22,37164862,16294,43.24,2290,2300,2255,2955,1595,2275,2280.97,4.23,0,243,2331,2302,2271,2242,2211,2317,2257,82,680,500,1590,5,1,16350563,371,3.83,0.39,12,0.10,593.00,5805.00,2745,20240517,-17.30,1920,20241210,18.23,2380,-4.62,20250108,2030,11.82,20250331,2745,-17.30,20240517,1920,18.23,20241210,0.81,Y,021650,500,81 억,,691872,N,N,0,N,00,N +20250423,120338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,20,2,0.88,32850982,14397,38.20,2290,2300,2255,2955,1595,2275,2281.90,4.23,0,128,2331,2302,2271,2242,2211,2317,2257,82,680,500,1590,5,1,16350563,375,3.87,0.40,12,0.09,593.00,5805.00,2745,20240517,-16.39,1920,20241210,19.53,2380,-3.57,20250108,2030,13.05,20250331,2745,-16.39,20240517,1920,19.53,20241210,0.81,Y,021650,500,81 억,,691872,N,N,0,N,00,N +20250423,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2282,7,2,0.31,24226607,10618,28.17,2290,2300,2255,2955,1595,2275,2281.80,4.23,0,67,2331,2302,2271,2242,2211,2317,2257,82,680,500,1590,5,1,16350563,373,3.85,0.39,12,0.06,593.00,5805.00,2745,20240517,-16.87,1920,20241210,18.85,2380,-4.12,20250108,2030,12.41,20250331,2745,-16.87,20240517,1920,18.85,20241210,0.81,Y,021650,500,81 억,,691872,N,N,0,N,00,N +20250423,100339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,5,2,0.22,16009874,7027,18.65,2290,2290,2255,2955,1595,2275,2278.45,4.23,0,-72,2331,2302,2271,2242,2211,2317,2257,82,680,500,1590,5,1,16350563,373,3.84,0.39,12,0.04,593.00,5805.00,2745,20240517,-16.94,1920,20241210,18.75,2380,-4.20,20250108,2030,12.32,20250331,2745,-16.94,20240517,1920,18.75,20241210,0.81,Y,021650,500,81 억,,691872,N,N,0,N,00,N +20250423,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,15,2,0.66,647045,284,0.75,2290,2290,2290,2955,1595,2275,2290.00,4.23,0,-5,2331,2302,2271,2242,2211,2317,2257,82,680,500,1590,5,1,16350563,374,3.86,0.39,12,0.00,593.00,5805.00,2745,20240517,-16.58,1920,20241210,19.27,2380,-3.78,20250108,2030,12.81,20250331,2745,-16.58,20240517,1920,19.27,20241210,0.81,Y,021650,500,81 억,,691872,N,N,0,N,00,N 20250422,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,15,2,0.66,85258820,37685,109.59,2270,2300,2240,2935,1585,2260,2262.60,4.22,0,1622,2415,2337,2277,2199,2139,2376,2238,82,675,500,1580,5,1,16350563,372,3.84,0.39,12,0.23,593.00,5805.00,2745,20240517,-17.12,1920,20241210,18.49,2380,-4.41,20250108,2030,12.07,20250331,2745,-17.12,20240517,1920,18.49,20241210,0.80,Y,021650,500,81 억,,689947,N,N,0,N,00,N 20250422,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,15,2,0.66,84166170,37204,108.19,2270,2300,2240,2935,1585,2260,2262.47,4.22,0,1657,2415,2337,2277,2199,2139,2376,2238,82,675,500,1580,5,1,16350563,372,3.84,0.39,12,0.23,593.00,5805.00,2745,20240517,-17.12,1920,20241210,18.49,2380,-4.41,20250108,2030,12.07,20250331,2745,-17.12,20240517,1920,18.49,20241210,0.80,Y,021650,500,81 억,,689947,N,N,0,N,00,N 20250422,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,15,2,0.66,79287720,35054,101.94,2270,2300,2240,2935,1585,2260,2262.04,4.22,0,1845,2415,2337,2277,2199,2139,2376,2238,82,675,500,1580,5,1,16350563,372,3.84,0.39,12,0.21,593.00,5805.00,2745,20240517,-17.12,1920,20241210,18.49,2380,-4.41,20250108,2030,12.07,20250331,2745,-17.12,20240517,1920,18.49,20241210,0.80,Y,021650,500,81 억,,689947,N,N,0,N,00,N diff --git a/021820/price/prices-20250401.csv b/021820/price/prices-20250401.csv index 87b70054035e..bbc129485dd4 100644 --- a/021820/price/prices-20250401.csv +++ b/021820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8280,20,2,0.24,40695140,4934,80.48,8220,8310,8200,10730,5790,8260,8247.90,4.03,0,-208,8413,8336,8243,8166,8073,8375,8205,50,2470,500,5940,10,1,10000000,828,1.50,0.14,06,0.05,5535.00,58958.00,9350,20250120,-11.44,6460,20241114,28.17,9350,-11.44,20250120,7200,15.00,20250102,9350,-11.44,20250120,6460,28.17,20241114,0.02,Y,021820,500,50 억,,402900,N,N,48,N,00,N +20250423,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8260,0,3,0.00,35239240,4272,69.68,8220,8310,8200,10730,5790,8260,8248.89,4.03,0,-198,8413,8336,8243,8166,8073,8375,8205,50,2470,500,5940,10,1,10000000,826,1.49,0.14,06,0.04,5535.00,58958.00,9350,20250120,-11.66,6460,20241114,27.86,9350,-11.66,20250120,7200,14.72,20250102,9350,-11.66,20250120,6460,27.86,20241114,0.02,Y,021820,500,50 억,,402900,N,N,76,N,00,N +20250423,140338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8250,-10,5,-0.12,33967810,4118,67.17,8220,8310,8200,10730,5790,8260,8248.62,4.03,0,-166,8413,8336,8243,8166,8073,8375,8205,50,2470,500,5940,10,1,10000000,825,1.49,0.14,06,0.04,5535.00,58958.00,9350,20250120,-11.76,6460,20241114,27.71,9350,-11.76,20250120,7200,14.58,20250102,9350,-11.76,20250120,6460,27.71,20241114,0.02,Y,021820,500,50 억,,402900,N,N,76,N,00,N +20250423,130337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8250,-10,5,-0.12,33769780,4094,66.78,8220,8310,8200,10730,5790,8260,8248.60,4.03,0,-165,8413,8336,8243,8166,8073,8375,8205,50,2470,500,5940,10,1,10000000,825,1.49,0.14,06,0.04,5535.00,58958.00,9350,20250120,-11.76,6460,20241114,27.71,9350,-11.76,20250120,7200,14.58,20250102,9350,-11.76,20250120,6460,27.71,20241114,0.02,Y,021820,500,50 억,,402900,N,N,76,N,00,N +20250423,120338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8240,-20,5,-0.24,33199690,4025,65.65,8220,8310,8200,10730,5790,8260,8248.37,4.03,0,-168,8413,8336,8243,8166,8073,8375,8205,50,2470,500,5940,10,1,10000000,824,1.49,0.14,06,0.04,5535.00,58958.00,9350,20250120,-11.87,6460,20241114,27.55,9350,-11.87,20250120,7200,14.44,20250102,9350,-11.87,20250120,6460,27.55,20241114,0.02,Y,021820,500,50 억,,402900,N,N,76,N,00,N +20250423,110338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8250,-10,5,-0.12,29931480,3628,59.17,8220,8310,8200,10730,5790,8260,8250.13,4.03,0,-136,8413,8336,8243,8166,8073,8375,8205,50,2470,500,5940,10,1,10000000,825,1.49,0.14,06,0.04,5535.00,58958.00,9350,20250120,-11.76,6460,20241114,27.71,9350,-11.76,20250120,7200,14.58,20250102,9350,-11.76,20250120,6460,27.71,20241114,0.02,Y,021820,500,50 억,,402900,N,N,76,N,00,N +20250423,100340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8260,0,3,0.00,14435270,1749,28.53,8220,8310,8200,10730,5790,8260,8253.44,4.03,0,-65,8413,8336,8243,8166,8073,8375,8205,50,2470,500,5940,10,1,10000000,826,1.49,0.14,06,0.02,5535.00,58958.00,9350,20250120,-11.66,6460,20241114,27.86,9350,-11.66,20250120,7200,14.72,20250102,9350,-11.66,20250120,6460,27.86,20241114,0.02,Y,021820,500,50 억,,402900,N,N,76,N,00,N +20250423,090342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8200,-60,5,-0.73,869720,106,1.73,8220,8220,8200,10730,5790,8260,8204.91,4.03,0,1,8413,8336,8243,8166,8073,8375,8205,50,2470,500,5940,10,1,10000000,820,1.48,0.14,06,0.00,5535.00,58958.00,9350,20250120,-12.30,6460,20241114,26.93,9350,-12.30,20250120,7200,13.89,20250102,9350,-12.30,20250120,6460,26.93,20241114,0.02,Y,021820,500,50 억,,402900,N,N,76,N,00,N 20250422,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8260,20,2,0.24,50539380,6131,32.55,8150,8320,8150,10710,5770,8240,8243.25,4.02,0,419,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,826,1.49,0.14,06,0.06,5535.00,58958.00,9350,20250120,-11.66,6460,20241114,27.86,9350,-11.66,20250120,7200,14.72,20250102,9350,-11.66,20250120,6460,27.86,20241114,0.02,Y,021820,500,50 억,,402481,N,N,76,N,00,N 20250422,150336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8280,40,2,0.49,50374370,6111,32.44,8150,8320,8150,10710,5770,8240,8243.23,4.02,0,415,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,828,1.50,0.14,06,0.06,5535.00,58958.00,9350,20250120,-11.44,6460,20241114,28.17,9350,-11.44,20250120,7200,15.00,20250102,9350,-11.44,20250120,6460,28.17,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N 20250422,140337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8250,10,2,0.12,48773240,5917,31.41,8150,8320,8150,10710,5770,8240,8242.90,4.02,0,428,8420,8330,8150,8060,7880,8375,8105,50,2470,500,5930,10,1,10000000,825,1.49,0.14,06,0.06,5535.00,58958.00,9350,20250120,-11.76,6460,20241114,27.71,9350,-11.76,20250120,7200,14.58,20250102,9350,-11.76,20250120,6460,27.71,20241114,0.02,Y,021820,500,50 억,,402481,N,N,3,N,00,N diff --git a/021880/price/prices-20250401.csv b/021880/price/prices-20250401.csv index 48416d110be9..9920eb4558cb 100644 --- a/021880/price/prices-20250401.csv +++ b/021880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,299,-11,5,-3.55,6628610866,19735327,55.55,323,364,287,403,217,310,335.89,0.58,0,-103381,394,352,326,284,258,373,305,761,93,500,220,1,1,152184408,455,9.97,0.75,03,12.97,30.00,397.00,514,20240813,-41.83,212,20250217,41.04,368,-18.75,20250422,212,41.04,20250217,514,-41.83,20240813,212,41.04,20250217,0.00,Y,021880,500,760 억,,881488,N,N,0,N,00,N +20250423,150339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,304,-6,5,-1.94,6375885784,18888421,53.17,323,364,301,403,217,310,337.56,0.58,0,-140380,394,352,326,284,258,373,305,761,93,500,220,1,1,152184408,463,10.13,0.77,03,12.41,30.00,397.00,514,20240813,-40.86,212,20250217,43.40,368,-17.39,20250422,212,43.40,20250217,514,-40.86,20240813,212,43.40,20250217,0.00,Y,021880,500,760 억,,881488,N,N,0,N,00,N +20250423,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,8,2,2.58,5896065185,17333102,48.79,323,364,316,403,217,310,340.17,0.58,0,-230091,394,352,326,284,258,373,305,761,93,500,220,1,1,152184408,484,10.60,0.80,03,11.39,30.00,397.00,514,20240813,-38.13,212,20250217,50.00,368,-13.59,20250422,212,50.00,20250217,514,-38.13,20240813,212,50.00,20250217,0.00,Y,021880,500,760 억,,881488,N,N,0,N,00,N +20250423,130337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,322,12,2,3.87,5774936993,16956526,47.73,323,364,316,403,217,310,340.58,0.58,0,-233689,394,352,326,284,258,373,305,761,93,500,220,1,1,152184408,490,10.73,0.81,03,11.14,30.00,397.00,514,20240813,-37.35,212,20250217,51.89,368,-12.50,20250422,212,51.89,20250217,514,-37.35,20240813,212,51.89,20250217,0.00,Y,021880,500,760 억,,881488,N,N,0,N,00,N +20250423,120339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,325,15,2,4.84,5620948749,16477439,46.38,323,364,316,403,217,310,341.13,0.58,0,-215640,394,352,326,284,258,373,305,761,93,500,220,1,1,152184408,495,10.83,0.82,03,10.83,30.00,397.00,514,20240813,-36.77,212,20250217,53.30,368,-11.68,20250422,212,53.30,20250217,514,-36.77,20240813,212,53.30,20250217,0.00,Y,021880,500,760 억,,881488,N,N,0,N,00,N +20250423,110339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,9,2,2.90,5320761884,15556728,43.79,323,364,316,403,217,310,342.03,0.58,0,-115949,394,352,326,284,258,373,305,761,93,500,220,1,1,152184408,485,10.63,0.80,03,10.22,30.00,397.00,514,20240813,-37.94,212,20250217,50.47,368,-13.32,20250422,212,50.47,20250217,514,-37.94,20240813,212,50.47,20250217,0.00,Y,021880,500,760 억,,881488,N,N,0,N,00,N +20250423,100340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,337,27,2,8.71,4466492751,12921277,36.37,323,364,322,403,217,310,345.68,0.58,0,-190910,394,352,326,284,258,373,305,761,93,500,220,1,1,152184408,513,11.23,0.85,03,8.49,30.00,397.00,514,20240813,-34.44,212,20250217,58.96,368,-8.42,20250422,212,58.96,20250217,514,-34.44,20240813,212,58.96,20250217,0.00,Y,021880,500,760 억,,881488,N,N,0,N,00,N +20250423,090342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,333,23,2,7.42,322266645,972926,2.74,323,348,322,403,217,310,331.28,0.58,0,-104739,394,352,326,284,258,373,305,761,93,500,220,1,1,152184408,507,11.10,0.84,03,0.64,30.00,397.00,514,20240813,-35.21,212,20250217,57.08,368,-9.51,20250422,212,57.08,20250217,514,-35.21,20240813,212,57.08,20250217,0.00,Y,021880,500,760 억,,881488,N,N,0,N,00,N 20250422,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,14,2,4.73,12022080922,35300168,195.70,304,368,300,384,208,296,340.60,0.73,0,-162479,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,472,10.33,0.78,03,23.20,30.00,397.00,514,20240813,-39.69,212,20250217,46.23,368,-15.76,20250422,212,46.23,20250217,514,-39.69,20240813,212,46.23,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N 20250422,150337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,319,23,2,7.77,11745388326,34414213,190.79,304,368,300,384,208,296,341.30,0.73,0,-341372,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,485,10.63,0.80,03,22.61,30.00,397.00,514,20240813,-37.94,212,20250217,50.47,368,-13.32,20250422,212,50.47,20250217,514,-37.94,20240813,212,50.47,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N 20250422,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,330,34,2,11.49,11023884409,32178275,178.40,304,368,300,384,208,296,342.59,0.73,0,-380144,356,326,302,272,248,341,287,761,88,500,210,1,1,152184408,502,11.00,0.83,03,21.14,30.00,397.00,514,20240813,-35.80,212,20250217,55.66,368,-10.33,20250422,212,55.66,20250217,514,-35.80,20240813,212,55.66,20250217,0.00,Y,021880,500,760 억,,1115963,N,N,6230,N,00,N diff --git a/022100/price/prices-20250401.csv b/022100/price/prices-20250401.csv index 9227dbc074f9..6914b7ffaa0c 100644 --- a/022100/price/prices-20250401.csv +++ b/022100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25400,1750,2,7.40,26004131250,1043916,232.85,24150,25450,23950,30700,16600,23650,24909.78,2.90,0,192999,24283,23966,23633,23316,22983,24125,23475,760,7050,500,17020,50,1,152034729,38617,43.87,7.37,12,0.69,579.00,3448.00,44950,20240412,-43.49,17800,20250203,42.70,30150,-15.75,20250314,17800,42.70,20250203,44300,-42.66,20240613,17800,42.70,20250203,1.40,Y,022100,500,760 억,,4408714,N,N,29606,N,00,N +20250423,150339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25350,1700,2,7.19,24064971975,967567,215.82,24150,25450,23950,30700,16600,23650,24871.63,2.90,0,195226,24283,23966,23633,23316,22983,24125,23475,760,7050,500,17020,50,1,152034729,38541,43.78,7.35,12,0.64,579.00,3448.00,44950,20240412,-43.60,17800,20250203,42.42,30150,-15.92,20250314,17800,42.42,20250203,44300,-42.78,20240613,17800,42.42,20250203,1.40,Y,022100,500,760 억,,4408714,N,N,146096,N,00,N +20250423,140339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25350,1700,2,7.19,21613944075,870656,194.20,24150,25450,23950,30700,16600,23650,24824.90,2.90,0,182754,24283,23966,23633,23316,22983,24125,23475,760,7050,500,17020,50,1,152034729,38541,43.78,7.35,12,0.57,579.00,3448.00,44950,20240412,-43.60,17800,20250203,42.42,30150,-15.92,20250314,17800,42.42,20250203,44300,-42.78,20240613,17800,42.42,20250203,1.40,Y,022100,500,760 억,,4408714,N,N,146096,N,00,N +20250423,130337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25200,1550,2,6.55,16310571300,661128,147.47,24150,25200,23950,30700,16600,23650,24670.82,2.90,0,121726,24283,23966,23633,23316,22983,24125,23475,760,7050,500,17020,50,1,152034729,38313,43.52,7.31,12,0.43,579.00,3448.00,44950,20240412,-43.94,17800,20250203,41.57,30150,-16.42,20250314,17800,41.57,20250203,44300,-43.12,20240613,17800,41.57,20250203,1.40,Y,022100,500,760 억,,4408714,N,N,146096,N,00,N +20250423,120339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25000,1350,2,5.71,13208895600,537305,119.85,24150,25150,23950,30700,16600,23650,24583.61,2.90,0,77611,24283,23966,23633,23316,22983,24125,23475,760,7050,500,17020,50,1,152034729,38009,43.18,7.25,12,0.35,579.00,3448.00,44950,20240412,-44.38,17800,20250203,40.45,30150,-17.08,20250314,17800,40.45,20250203,44300,-43.57,20240613,17800,40.45,20250203,1.40,Y,022100,500,760 억,,4408714,N,N,146096,N,00,N +20250423,110339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24600,950,2,4.02,7568664600,310859,69.34,24150,24650,23950,30700,16600,23650,24347.58,2.90,0,69554,24283,23966,23633,23316,22983,24125,23475,760,7050,500,17020,50,1,152034729,37401,42.49,7.13,12,0.20,579.00,3448.00,44950,20240412,-45.27,17800,20250203,38.20,30150,-18.41,20250314,17800,38.20,20250203,44300,-44.47,20240613,17800,38.20,20250203,1.40,Y,022100,500,760 억,,4408714,N,N,146096,N,00,N +20250423,100340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24400,750,2,3.17,5148943200,212137,47.32,24150,24550,23950,30700,16600,23650,24271.78,2.90,0,55690,24283,23966,23633,23316,22983,24125,23475,760,7050,500,17020,50,1,152034729,37096,42.14,7.08,12,0.14,579.00,3448.00,44950,20240412,-45.72,17800,20250203,37.08,30150,-19.07,20250314,17800,37.08,20250203,44300,-44.92,20240613,17800,37.08,20250203,1.40,Y,022100,500,760 억,,4408714,N,N,146096,N,00,N +20250423,090342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24150,500,2,2.11,781688800,32274,7.20,24150,24350,24100,30700,16600,23650,24220.39,2.90,0,2659,24283,23966,23633,23316,22983,24125,23475,760,7050,500,17020,50,1,152034729,36716,41.71,7.00,12,0.02,579.00,3448.00,44950,20240412,-46.27,17800,20250203,35.67,30150,-19.90,20250314,17800,35.67,20250203,44300,-45.49,20240613,17800,35.67,20250203,1.40,Y,022100,500,760 억,,4408714,N,N,146096,N,00,N 20250422,160332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23650,-100,5,-0.42,10572053650,448322,160.78,23450,23950,23300,30850,16650,23750,23581.36,2.96,0,-95122,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,35956,40.85,6.86,12,0.29,579.00,3448.00,44950,20240412,-47.39,17800,20250203,32.87,30150,-21.56,20250314,17800,32.87,20250203,44300,-46.61,20240613,17800,32.87,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,146096,N,00,N 20250422,150337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23750,0,3,0.00,9434947800,400326,143.57,23450,23950,23300,30850,16650,23750,23568.16,2.96,0,-93159,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,36108,41.02,6.89,12,0.26,579.00,3448.00,44950,20240412,-47.16,17800,20250203,33.43,30150,-21.23,20250314,17800,33.43,20250203,44300,-46.39,20240613,17800,33.43,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N 20250422,140337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23350,-400,5,-1.68,7345686975,311423,111.69,23450,23950,23350,30850,16650,23750,23587.49,2.96,0,-66565,24516,24132,23916,23532,23316,24025,23425,760,7100,500,17100,50,1,152034729,35500,40.33,6.77,12,0.20,579.00,3448.00,44950,20240412,-48.05,17800,20250203,31.18,30150,-22.55,20250314,17800,31.18,20250203,44300,-47.29,20240613,17800,31.18,20250203,1.39,Y,022100,500,760 억,,4496687,N,N,25798,N,00,N diff --git a/022220/price/prices-20250401.csv b/022220/price/prices-20250401.csv index 14d8c7b989c3..648a9dd8778e 100644 --- a/022220/price/prices-20250401.csv +++ b/022220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,-2,5,-0.21,81914204,87872,174.09,933,935,927,1212,654,933,932.20,0.99,0,4542,944,938,929,923,914,941,926,259,279,500,590,1,1,51794579,482,-25.16,0.49,12,0.17,-37.00,1892.00,1412,20240826,-34.07,801,20241210,16.23,1132,-17.76,20250110,840,10.83,20250407,1412,-34.07,20240826,801,16.23,20241210,1.27,Y,022220,500,258 억,,511782,N,N,1674,N,00,N +20250423,150339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-1,5,-0.11,80539928,86396,171.16,933,935,927,1212,654,933,932.22,0.99,0,5783,944,938,929,923,914,941,926,259,279,500,590,1,1,51794579,483,-25.19,0.49,12,0.17,-37.00,1892.00,1412,20240826,-33.99,801,20241210,16.35,1132,-17.67,20250110,840,10.95,20250407,1412,-33.99,20240826,801,16.35,20241210,1.27,Y,022220,500,258 억,,511782,N,N,6930,N,00,N +20250423,140339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,0,3,0.00,75830917,81348,161.16,933,935,927,1212,654,933,932.18,0.99,0,3074,944,938,929,923,914,941,926,259,279,500,590,1,1,51794579,483,-25.22,0.49,12,0.16,-37.00,1892.00,1412,20240826,-33.92,801,20241210,16.48,1132,-17.58,20250110,840,11.07,20250407,1412,-33.92,20240826,801,16.48,20241210,1.27,Y,022220,500,258 억,,511782,N,N,6930,N,00,N +20250423,130337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-1,5,-0.11,51906380,55703,110.36,933,935,927,1212,654,933,931.84,0.99,0,1372,944,938,929,923,914,941,926,259,279,500,590,1,1,51794579,483,-25.19,0.49,12,0.11,-37.00,1892.00,1412,20240826,-33.99,801,20241210,16.35,1132,-17.67,20250110,840,10.95,20250407,1412,-33.99,20240826,801,16.35,20241210,1.27,Y,022220,500,258 억,,511782,N,N,6930,N,00,N +20250423,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,-2,5,-0.21,48072440,51583,102.19,933,935,927,1212,654,933,931.94,0.99,0,1381,944,938,929,923,914,941,926,259,279,500,590,1,1,51794579,482,-25.16,0.49,12,0.10,-37.00,1892.00,1412,20240826,-34.07,801,20241210,16.23,1132,-17.76,20250110,840,10.83,20250407,1412,-34.07,20240826,801,16.23,20241210,1.27,Y,022220,500,258 억,,511782,N,N,6930,N,00,N +20250423,110339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-1,5,-0.11,33705739,36143,71.60,933,935,930,1212,654,933,932.57,0.99,0,1710,944,938,929,923,914,941,926,259,279,500,590,1,1,51794579,483,-25.19,0.49,12,0.07,-37.00,1892.00,1412,20240826,-33.99,801,20241210,16.35,1132,-17.67,20250110,840,10.95,20250407,1412,-33.99,20240826,801,16.35,20241210,1.27,Y,022220,500,258 억,,511782,N,N,6930,N,00,N +20250423,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,1,2,0.11,24296853,26051,51.61,933,935,930,1212,654,933,932.66,0.99,0,1239,944,938,929,923,914,941,926,259,279,500,590,1,1,51794579,484,-25.24,0.49,12,0.05,-37.00,1892.00,1412,20240826,-33.85,801,20241210,16.60,1132,-17.49,20250110,840,11.19,20250407,1412,-33.85,20240826,801,16.60,20241210,1.27,Y,022220,500,258 억,,511782,N,N,6930,N,00,N +20250423,090343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,0,3,0.00,1877196,2012,3.99,933,933,933,1212,654,933,933.00,0.99,0,-904,944,938,929,923,914,941,926,259,279,500,590,1,1,51794579,483,-25.22,0.49,12,0.00,-37.00,1892.00,1412,20240826,-33.92,801,20241210,16.48,1132,-17.58,20250110,840,11.07,20250407,1412,-33.92,20240826,801,16.48,20241210,1.27,Y,022220,500,258 억,,511782,N,N,6930,N,00,N 20250422,160332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,0,3,0.00,46897340,50376,241.14,920,935,920,1212,654,933,930.95,0.98,0,2230,941,937,929,925,917,939,927,259,279,500,590,1,1,51794579,483,-25.22,0.49,12,0.10,-37.00,1892.00,1412,20240826,-33.92,801,20241210,16.48,1132,-17.58,20250110,840,11.07,20250407,1412,-33.92,20240826,801,16.48,20241210,1.28,Y,022220,500,258 억,,509552,N,N,6930,N,00,N 20250422,150337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-3,5,-0.32,39720401,42669,204.25,920,935,920,1212,654,933,930.90,0.98,0,840,941,937,929,925,917,939,927,259,279,500,590,1,1,51794579,482,-25.14,0.49,12,0.08,-37.00,1892.00,1412,20240826,-34.14,801,20241210,16.10,1132,-17.84,20250110,840,10.71,20250407,1412,-34.14,20240826,801,16.10,20241210,1.28,Y,022220,500,258 억,,509552,N,N,0,N,00,N 20250422,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,-2,5,-0.21,36547219,39250,187.88,920,935,920,1212,654,933,931.14,0.98,0,-402,941,937,929,925,917,939,927,259,279,500,590,1,1,51794579,482,-25.16,0.49,12,0.08,-37.00,1892.00,1412,20240826,-34.07,801,20241210,16.23,1132,-17.76,20250110,840,10.83,20250407,1412,-34.07,20240826,801,16.23,20241210,1.28,Y,022220,500,258 억,,509552,N,N,0,N,00,N diff --git a/023000/price/prices-20250401.csv b/023000/price/prices-20250401.csv index e0e1123f75e8..630a8d179f0c 100644 --- a/023000/price/prices-20250401.csv +++ b/023000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,0,3,0.00,37176796,15723,174.51,2365,2380,2355,3065,1655,2360,2364.48,0.83,0,-11,2383,2371,2358,2346,2333,2377,2352,200,705,500,1690,5,1,40000000,944,7.13,0.38,12,0.04,331.00,6282.00,2890,20240531,-18.34,2200,20241209,7.27,2505,-5.79,20250116,2200,7.27,20250411,2890,-18.34,20240531,2200,7.27,20241209,0.36,Y,023000,500,200 억,,332761,N,N,46,N,00,N +20250423,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2370,10,2,0.42,34472771,14576,161.78,2365,2380,2355,3065,1655,2360,2365.04,0.83,0,-22,2383,2371,2358,2346,2333,2377,2352,200,705,500,1690,5,1,40000000,948,7.16,0.38,12,0.04,331.00,6282.00,2890,20240531,-17.99,2200,20241209,7.73,2505,-5.39,20250116,2200,7.73,20250411,2890,-17.99,20240531,2200,7.73,20241209,0.36,Y,023000,500,200 억,,332761,N,N,30,N,00,N +20250423,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2370,10,2,0.42,24321099,10284,114.14,2365,2380,2355,3065,1655,2360,2364.95,0.83,0,17,2383,2371,2358,2346,2333,2377,2352,200,705,500,1690,5,1,40000000,948,7.16,0.38,12,0.03,331.00,6282.00,2890,20240531,-17.99,2200,20241209,7.73,2505,-5.39,20250116,2200,7.73,20250411,2890,-17.99,20240531,2200,7.73,20241209,0.36,Y,023000,500,200 억,,332761,N,N,30,N,00,N +20250423,130338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,0,3,0.00,24100689,10191,113.11,2365,2380,2355,3065,1655,2360,2364.90,0.83,0,3,2383,2371,2358,2346,2333,2377,2352,200,705,500,1690,5,1,40000000,944,7.13,0.38,12,0.03,331.00,6282.00,2890,20240531,-18.34,2200,20241209,7.27,2505,-5.79,20250116,2200,7.27,20250411,2890,-18.34,20240531,2200,7.27,20241209,0.36,Y,023000,500,200 억,,332761,N,N,30,N,00,N +20250423,120339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2375,15,2,0.64,18112379,7656,84.97,2365,2380,2355,3065,1655,2360,2365.78,0.83,0,3,2383,2371,2358,2346,2333,2377,2352,200,705,500,1690,5,1,40000000,950,7.18,0.38,12,0.02,331.00,6282.00,2890,20240531,-17.82,2200,20241209,7.95,2505,-5.19,20250116,2200,7.95,20250411,2890,-17.82,20240531,2200,7.95,20241209,0.36,Y,023000,500,200 억,,332761,N,N,30,N,00,N +20250423,110339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2365,5,2,0.21,9944602,4213,46.76,2365,2370,2355,3065,1655,2360,2360.46,0.83,0,3,2383,2371,2358,2346,2333,2377,2352,200,705,500,1690,5,1,40000000,946,7.15,0.38,12,0.01,331.00,6282.00,2890,20240531,-18.17,2200,20241209,7.50,2505,-5.59,20250116,2200,7.50,20250411,2890,-18.17,20240531,2200,7.50,20241209,0.36,Y,023000,500,200 억,,332761,N,N,30,N,00,N +20250423,100341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,-5,5,-0.21,5950810,2522,27.99,2365,2365,2355,3065,1655,2360,2359.56,0.83,0,-25,2383,2371,2358,2346,2333,2377,2352,200,705,500,1690,5,1,40000000,942,7.11,0.37,12,0.01,331.00,6282.00,2890,20240531,-18.51,2200,20241209,7.05,2505,-5.99,20250116,2200,7.05,20250411,2890,-18.51,20240531,2200,7.05,20241209,0.36,Y,023000,500,200 억,,332761,N,N,30,N,00,N +20250423,090343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2365,5,2,0.21,2279935,966,10.72,2365,2365,2360,3065,1655,2360,2360.18,0.83,0,-5,2383,2371,2358,2346,2333,2377,2352,200,705,500,1690,5,1,40000000,946,7.15,0.38,12,0.00,331.00,6282.00,2890,20240531,-18.17,2200,20241209,7.50,2505,-5.59,20250116,2200,7.50,20250411,2890,-18.17,20240531,2200,7.50,20241209,0.36,Y,023000,500,200 억,,332761,N,N,30,N,00,N 20250422,160332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2360,0,3,0.00,21239048,9010,248.90,2350,2370,2345,3065,1655,2360,2357.28,0.83,0,289,2383,2371,2358,2346,2333,2365,2340,200,705,500,1690,5,1,40000000,944,7.13,0.38,12,0.02,331.00,6282.00,2890,20240531,-18.34,2200,20241209,7.27,2505,-5.79,20250116,2200,7.27,20250411,2890,-18.34,20240531,2200,7.27,20241209,0.36,Y,023000,500,200 억,,332472,N,N,30,N,00,N 20250422,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2350,-10,5,-0.42,20927548,8878,245.25,2350,2370,2345,3065,1655,2360,2357.24,0.83,0,289,2383,2371,2358,2346,2333,2365,2340,200,705,500,1690,5,1,40000000,940,7.10,0.37,12,0.02,331.00,6282.00,2890,20240531,-18.69,2200,20241209,6.82,2505,-6.19,20250116,2200,6.82,20250411,2890,-18.69,20240531,2200,6.82,20241209,0.36,Y,023000,500,200 억,,332472,N,N,10,N,00,N 20250422,140338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,-5,5,-0.21,19870043,8428,232.82,2350,2370,2345,3065,1655,2360,2357.62,0.83,0,289,2383,2371,2358,2346,2333,2365,2340,200,705,500,1690,5,1,40000000,942,7.11,0.37,12,0.02,331.00,6282.00,2890,20240531,-18.51,2200,20241209,7.05,2505,-5.99,20250116,2200,7.05,20250411,2890,-18.51,20240531,2200,7.05,20241209,0.36,Y,023000,500,200 억,,332472,N,N,10,N,00,N diff --git a/023150/price/prices-20250401.csv b/023150/price/prices-20250401.csv index 3a6da3cebcb5..8fcce78aaf31 100644 --- a/023150/price/prices-20250401.csv +++ b/023150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5220,0,3,0.00,17372435,3324,55.72,5290,5290,5190,6780,3660,5220,5226.36,0.66,0,43,5400,5310,5210,5120,5020,5355,5165,46,1560,500,3650,10,1,7378526,385,-12.37,0.54,12,0.05,-422.00,9619.00,6610,20240819,-21.03,4555,20241210,14.60,5730,-8.90,20250110,4855,7.52,20250331,6610,-21.03,20240819,4555,14.60,20241210,0.05,Y,023150,500,45 억,,48865,N,N,9,N,00,N +20250423,150340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5220,0,3,0.00,14136605,2703,45.31,5290,5290,5200,6780,3660,5220,5229.97,0.66,0,243,5400,5310,5210,5120,5020,5355,5165,46,1560,500,3650,10,1,7378526,385,-12.37,0.54,12,0.04,-422.00,9619.00,6610,20240819,-21.03,4555,20241210,14.60,5730,-8.90,20250110,4855,7.52,20250331,6610,-21.03,20240819,4555,14.60,20241210,0.05,Y,023150,500,45 억,,48865,N,N,4,N,00,N +20250423,140340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5225,5,2,0.10,11305720,2160,36.21,5290,5290,5220,6780,3660,5220,5234.13,0.66,0,223,5400,5310,5210,5120,5020,5355,5165,46,1560,500,3650,10,1,7378526,386,-12.38,0.54,12,0.03,-422.00,9619.00,6610,20240819,-20.95,4555,20241210,14.71,5730,-8.81,20250110,4855,7.62,20250331,6610,-20.95,20240819,4555,14.71,20241210,0.05,Y,023150,500,45 억,,48865,N,N,4,N,00,N +20250423,130338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5220,0,3,0.00,10730970,2050,34.36,5290,5290,5220,6780,3660,5220,5234.62,0.66,0,220,5400,5310,5210,5120,5020,5355,5165,46,1560,500,3650,10,1,7378526,385,-12.37,0.54,12,0.03,-422.00,9619.00,6610,20240819,-21.03,4555,20241210,14.60,5730,-8.90,20250110,4855,7.52,20250331,6610,-21.03,20240819,4555,14.60,20241210,0.05,Y,023150,500,45 억,,48865,N,N,4,N,00,N +20250423,120340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5240,20,2,0.38,10563810,2018,33.83,5290,5290,5220,6780,3660,5220,5234.79,0.66,0,215,5400,5310,5210,5120,5020,5355,5165,46,1560,500,3650,10,1,7378526,387,-12.42,0.54,12,0.03,-422.00,9619.00,6610,20240819,-20.73,4555,20241210,15.04,5730,-8.55,20250110,4855,7.93,20250331,6610,-20.73,20240819,4555,15.04,20241210,0.05,Y,023150,500,45 억,,48865,N,N,4,N,00,N +20250423,110340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5250,30,2,0.57,10553330,2016,33.79,5290,5290,5220,6780,3660,5220,5234.79,0.66,0,213,5400,5310,5210,5120,5020,5355,5165,46,1560,500,3650,10,1,7378526,387,-12.44,0.55,12,0.03,-422.00,9619.00,6610,20240819,-20.57,4555,20241210,15.26,5730,-8.38,20250110,4855,8.14,20250331,6610,-20.57,20240819,4555,15.26,20241210,0.05,Y,023150,500,45 억,,48865,N,N,4,N,00,N +20250423,100341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5280,60,2,1.15,3871090,740,12.40,5290,5290,5220,6780,3660,5220,5231.20,0.66,0,3,5400,5310,5210,5120,5020,5355,5165,46,1560,500,3650,10,1,7378526,390,-12.51,0.55,12,0.01,-422.00,9619.00,6610,20240819,-20.12,4555,20241210,15.92,5730,-7.85,20250110,4855,8.75,20250331,6610,-20.12,20240819,4555,15.92,20241210,0.05,Y,023150,500,45 억,,48865,N,N,4,N,00,N +20250423,090343,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5290,70,2,1.34,5290,1,0.02,5290,5290,5290,6780,3660,5220,5290.00,0.66,0,0,5400,5310,5210,5120,5020,5355,5165,46,1560,500,3650,10,1,7378526,390,-12.54,0.55,12,0.00,-422.00,9619.00,6610,20240819,-19.97,4555,20241210,16.14,5730,-7.68,20250110,4855,8.96,20250331,6610,-19.97,20240819,4555,16.14,20241210,0.05,Y,023150,500,45 억,,48865,N,N,4,N,00,N 20250422,160332,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5220,60,2,1.16,31168235,5966,196.19,5150,5300,5110,6700,3620,5160,5224.31,0.66,0,-79,5326,5242,5196,5112,5066,5220,5090,46,1540,500,3610,10,1,7378526,385,-12.37,0.54,12,0.08,-422.00,9619.00,6610,20240819,-21.03,4555,20241210,14.60,5730,-8.90,20250110,4855,7.52,20250331,6610,-21.03,20240819,4555,14.60,20241210,0.04,Y,023150,500,45 억,,48944,N,N,4,N,00,N 20250422,150338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5230,70,2,1.36,29811385,5706,187.64,5150,5300,5110,6700,3620,5160,5224.57,0.66,0,-74,5326,5242,5196,5112,5066,5220,5090,46,1540,500,3610,10,1,7378526,386,-12.39,0.54,12,0.08,-422.00,9619.00,6610,20240819,-20.88,4555,20241210,14.82,5730,-8.73,20250110,4855,7.72,20250331,6610,-20.88,20240819,4555,14.82,20241210,0.04,Y,023150,500,45 억,,48944,N,N,2,N,00,N 20250422,140338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5260,100,2,1.94,28008035,5363,176.36,5150,5300,5110,6700,3620,5160,5222.46,0.66,0,-99,5326,5242,5196,5112,5066,5220,5090,46,1540,500,3610,10,1,7378526,388,-12.46,0.55,12,0.07,-422.00,9619.00,6610,20240819,-20.42,4555,20241210,15.48,5730,-8.20,20250110,4855,8.34,20250331,6610,-20.42,20240819,4555,15.48,20241210,0.04,Y,023150,500,45 억,,48944,N,N,2,N,00,N diff --git a/023160/price/prices-20250401.csv b/023160/price/prices-20250401.csv index 5a492b61c78e..343bd299ccad 100644 --- a/023160/price/prices-20250401.csv +++ b/023160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21150,150,2,0.71,4109160525,194789,87.75,21250,21300,20800,27300,14700,21000,21095.44,12.75,0,29698,21700,21350,20700,20350,19700,21525,20525,133,6300,500,15540,50,1,26500000,5605,12.48,0.97,12,0.74,1695.00,21784.00,27000,20250304,-21.67,11130,20240418,90.03,27000,-21.67,20250304,17100,23.68,20250106,27000,-21.67,20250304,11580,82.64,20240603,1.92,Y,023160,500,132 억,,3379604,N,N,26078,N,00,N +20250423,150340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21150,150,2,0.71,3742206675,177433,79.93,21250,21300,20800,27300,14700,21000,21090.82,12.75,0,28145,21700,21350,20700,20350,19700,21525,20525,133,6300,500,15540,50,1,26500000,5605,12.48,0.97,12,0.67,1695.00,21784.00,27000,20250304,-21.67,11130,20240418,90.03,27000,-21.67,20250304,17100,23.68,20250106,27000,-21.67,20250304,11580,82.64,20240603,1.92,Y,023160,500,132 억,,3379604,N,N,467,N,00,N +20250423,140340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21200,200,2,0.95,3151250350,149483,67.34,21250,21300,20800,27300,14700,21000,21080.99,12.75,0,27163,21700,21350,20700,20350,19700,21525,20525,133,6300,500,15540,50,1,26500000,5618,12.51,0.97,12,0.56,1695.00,21784.00,27000,20250304,-21.48,11130,20240418,90.48,27000,-21.48,20250304,17100,23.98,20250106,27000,-21.48,20250304,11580,83.07,20240603,1.92,Y,023160,500,132 억,,3379604,N,N,467,N,00,N +20250423,130338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21100,100,2,0.48,2808790600,133313,60.06,21250,21300,20800,27300,14700,21000,21069.14,12.75,0,26112,21700,21350,20700,20350,19700,21525,20525,133,6300,500,15540,50,1,26500000,5592,12.45,0.97,12,0.50,1695.00,21784.00,27000,20250304,-21.85,11130,20240418,89.58,27000,-21.85,20250304,17100,23.39,20250106,27000,-21.85,20250304,11580,82.21,20240603,1.92,Y,023160,500,132 억,,3379604,N,N,467,N,00,N +20250423,120340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21200,200,2,0.95,2512275400,119322,53.75,21250,21300,20800,27300,14700,21000,21054.59,12.75,0,24784,21700,21350,20700,20350,19700,21525,20525,133,6300,500,15540,50,1,26500000,5618,12.51,0.97,12,0.45,1695.00,21784.00,27000,20250304,-21.48,11130,20240418,90.48,27000,-21.48,20250304,17100,23.98,20250106,27000,-21.48,20250304,11580,83.07,20240603,1.92,Y,023160,500,132 억,,3379604,N,N,467,N,00,N +20250423,110340,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21100,100,2,0.48,2058790950,97879,44.09,21250,21300,20800,27300,14700,21000,21034.04,12.75,0,25311,21700,21350,20700,20350,19700,21525,20525,133,6300,500,15540,50,1,26500000,5592,12.45,0.97,12,0.37,1695.00,21784.00,27000,20250304,-21.85,11130,20240418,89.58,27000,-21.85,20250304,17100,23.39,20250106,27000,-21.85,20250304,11580,82.21,20240603,1.92,Y,023160,500,132 억,,3379604,N,N,467,N,00,N +20250423,100341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21050,50,2,0.24,1148522775,54640,24.62,21250,21300,20800,27300,14700,21000,21019.82,12.75,0,10958,21700,21350,20700,20350,19700,21525,20525,133,6300,500,15540,50,1,26500000,5578,12.42,0.97,12,0.21,1695.00,21784.00,27000,20250304,-22.04,11130,20240418,89.13,27000,-22.04,20250304,17100,23.10,20250106,27000,-22.04,20250304,11580,81.78,20240603,1.92,Y,023160,500,132 억,,3379604,N,N,467,N,00,N +20250423,090343,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21100,100,2,0.48,168770850,7999,3.60,21250,21300,20850,27300,14700,21000,21098.99,12.75,0,-5190,21700,21350,20700,20350,19700,21525,20525,133,6300,500,15540,50,1,26500000,5592,12.45,0.97,12,0.03,1695.00,21784.00,27000,20250304,-21.85,11130,20240418,89.58,27000,-21.85,20250304,17100,23.39,20250106,27000,-21.85,20250304,11580,82.21,20240603,1.92,Y,023160,500,132 억,,3379604,N,N,467,N,00,N 20250422,160333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21000,600,2,2.94,4619240375,221975,49.54,20050,21050,20050,26500,14300,20400,20809.57,12.50,0,29738,22533,21466,20833,19766,19133,21150,19450,133,6100,500,15090,50,1,26500000,5565,12.39,0.96,12,0.84,1695.00,21784.00,27000,20250304,-22.22,11130,20240418,88.68,27000,-22.22,20250304,17100,22.81,20250106,27000,-22.22,20250304,11580,81.35,20240603,1.84,N,023160,500,132 억,,3312585,N,N,467,N,00,N 20250422,150338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20900,500,2,2.45,4213287025,202628,45.22,20050,21050,20050,26500,14300,20400,20793.21,12.50,0,26994,22533,21466,20833,19766,19133,21150,19450,133,6100,500,15090,50,1,26500000,5539,12.33,0.96,12,0.76,1695.00,21784.00,27000,20250304,-22.59,11130,20240418,87.78,27000,-22.59,20250304,17100,22.22,20250106,27000,-22.59,20250304,11580,80.48,20240603,1.84,N,023160,500,132 억,,3312585,N,N,1090,N,00,N 20250422,140338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20850,450,2,2.21,3567426125,171633,38.30,20050,21050,20050,26500,14300,20400,20785.20,12.50,0,20065,22533,21466,20833,19766,19133,21150,19450,133,6100,500,15090,50,1,26500000,5525,12.30,0.96,12,0.65,1695.00,21784.00,27000,20250304,-22.78,11130,20240418,87.33,27000,-22.78,20250304,17100,21.93,20250106,27000,-22.78,20250304,11580,80.05,20240603,1.84,N,023160,500,132 억,,3312585,N,N,1090,N,00,N diff --git a/023350/price/prices-20250401.csv b/023350/price/prices-20250401.csv index 2c096b914206..c49bda812fbf 100644 --- a/023350/price/prices-20250401.csv +++ b/023350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160334,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6050,-70,5,-1.14,753157685,125233,125.11,6160,6230,5900,7950,4290,6120,6014.03,3.01,0,9154,6293,6206,6133,6046,5973,6250,6090,55,1830,500,3790,10,1,10950000,662,10.63,0.42,12,1.14,569.00,14488.00,7900,20241213,-23.42,4205,20241113,43.88,7470,-19.01,20250409,4930,22.72,20250401,7900,-23.42,20241213,4205,43.88,20241113,4.60,Y,023350,500,54 억,,329633,N,N,3163,N,00,N +20250423,150340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6060,-60,5,-0.98,723940315,120403,120.29,6160,6230,5900,7950,4290,6120,6012.64,3.01,0,11047,6293,6206,6133,6046,5973,6250,6090,55,1830,500,3790,10,1,10950000,664,10.65,0.42,12,1.10,569.00,14488.00,7900,20241213,-23.29,4205,20241113,44.11,7470,-18.88,20250409,4930,22.92,20250401,7900,-23.29,20241213,4205,44.11,20241113,4.60,Y,023350,500,54 억,,329633,N,N,3386,N,00,N +20250423,140340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6030,-90,5,-1.47,671128895,111657,111.55,6160,6230,5900,7950,4290,6120,6010.63,3.01,0,10787,6293,6206,6133,6046,5973,6250,6090,55,1830,500,3790,10,1,10950000,660,10.60,0.42,12,1.02,569.00,14488.00,7900,20241213,-23.67,4205,20241113,43.40,7470,-19.28,20250409,4930,22.31,20250401,7900,-23.67,20241213,4205,43.40,20241113,4.60,Y,023350,500,54 억,,329633,N,N,3386,N,00,N +20250423,130339,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6010,-110,5,-1.80,637660275,106092,105.99,6160,6230,5900,7950,4290,6120,6010.45,3.01,0,7737,6293,6206,6133,6046,5973,6250,6090,55,1830,500,3790,10,1,10950000,658,10.56,0.41,12,0.97,569.00,14488.00,7900,20241213,-23.92,4205,20241113,42.93,7470,-19.54,20250409,4930,21.91,20250401,7900,-23.92,20241213,4205,42.93,20241113,4.60,Y,023350,500,54 억,,329633,N,N,3386,N,00,N +20250423,120340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6000,-120,5,-1.96,625346845,104045,103.95,6160,6230,5900,7950,4290,6120,6010.35,3.01,0,8432,6293,6206,6133,6046,5973,6250,6090,55,1830,500,3790,10,1,10950000,657,10.54,0.41,12,0.95,569.00,14488.00,7900,20241213,-24.05,4205,20241113,42.69,7470,-19.68,20250409,4930,21.70,20250401,7900,-24.05,20241213,4205,42.69,20241113,4.60,Y,023350,500,54 억,,329633,N,N,3386,N,00,N +20250423,110340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5990,-130,5,-2.12,489988450,81323,81.25,6160,6230,5900,7950,4290,6120,6025.21,3.01,0,-1570,6293,6206,6133,6046,5973,6250,6090,55,1830,500,3790,10,1,10950000,656,10.53,0.41,12,0.74,569.00,14488.00,7900,20241213,-24.18,4205,20241113,42.45,7470,-19.81,20250409,4930,21.50,20250401,7900,-24.18,20241213,4205,42.45,20241113,4.60,Y,023350,500,54 억,,329633,N,N,3386,N,00,N +20250423,100342,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6000,-120,5,-1.96,401631620,66553,66.49,6160,6230,5900,7950,4290,6120,6034.76,3.01,0,-6434,6293,6206,6133,6046,5973,6250,6090,55,1830,500,3790,10,1,10950000,657,10.54,0.41,12,0.61,569.00,14488.00,7900,20241213,-24.05,4205,20241113,42.69,7470,-19.68,20250409,4930,21.70,20250401,7900,-24.05,20241213,4205,42.69,20241113,4.60,Y,023350,500,54 억,,329633,N,N,3386,N,00,N +20250423,090344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6130,10,2,0.16,59821490,9724,9.71,6160,6230,6130,7950,4290,6120,6151.94,3.01,0,-6930,6293,6206,6133,6046,5973,6250,6090,55,1830,500,3790,10,1,10950000,671,10.77,0.42,12,0.09,569.00,14488.00,7900,20241213,-22.41,4205,20241113,45.78,7470,-17.94,20250409,4930,24.34,20250401,7900,-22.41,20241213,4205,45.78,20241113,4.60,Y,023350,500,54 억,,329633,N,N,3386,N,00,N 20250422,160333,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6120,-50,5,-0.81,609853645,99670,52.31,6110,6220,6060,8020,4320,6170,6118.73,3.02,0,213,6503,6336,6233,6066,5963,6285,6015,55,1850,500,3820,10,1,10950000,670,10.76,0.42,12,0.91,569.00,14488.00,7900,20241213,-22.53,4205,20241113,45.54,7470,-18.07,20250409,4930,24.14,20250401,7900,-22.53,20241213,4205,45.54,20241113,4.47,Y,023350,500,54 억,,330218,N,N,3386,N,00,N 20250422,150338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6090,-80,5,-1.30,587403565,95988,50.37,6110,6220,6060,8020,4320,6170,6119.55,3.02,0,507,6503,6336,6233,6066,5963,6285,6015,55,1850,500,3820,10,1,10950000,667,10.70,0.42,12,0.88,569.00,14488.00,7900,20241213,-22.91,4205,20241113,44.83,7470,-18.47,20250409,4930,23.53,20250401,7900,-22.91,20241213,4205,44.83,20241113,4.47,Y,023350,500,54 억,,330218,N,N,5867,N,00,N 20250422,140339,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6120,-50,5,-0.81,513938095,83911,44.04,6110,6220,6060,8020,4320,6170,6124.80,3.02,0,-4235,6503,6336,6233,6066,5963,6285,6015,55,1850,500,3820,10,1,10950000,670,10.76,0.42,12,0.77,569.00,14488.00,7900,20241213,-22.53,4205,20241113,45.54,7470,-18.07,20250409,4930,24.14,20250401,7900,-22.53,20241213,4205,45.54,20241113,4.47,Y,023350,500,54 억,,330218,N,N,5867,N,00,N diff --git a/023410/price/prices-20250401.csv b/023410/price/prices-20250401.csv index f4a37a175bf5..2941e7d976a9 100644 --- a/023410/price/prices-20250401.csv +++ b/023410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3455,50,2,1.47,2281980017,663976,30.98,3420,3460,3405,4425,2385,3405,3436.79,3.05,0,152237,3735,3570,3480,3315,3225,3525,3270,387,1020,500,2510,5,1,77310863,2671,-4.63,0.29,12,0.86,-746.00,11966.00,3925,20240522,-11.97,3070,20250408,12.54,3900,-11.41,20250421,3070,12.54,20250408,3925,-11.97,20240522,3070,12.54,20250408,1.38,Y,023410,500,386 억,,2357577,N,N,434,N,00,N +20250423,150341,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3450,45,2,1.32,2054968937,598170,27.91,3420,3460,3405,4425,2385,3405,3435.43,3.05,0,147439,3735,3570,3480,3315,3225,3525,3270,387,1020,500,2510,5,1,77310863,2667,-4.62,0.29,12,0.77,-746.00,11966.00,3925,20240522,-12.10,3070,20250408,12.38,3900,-11.54,20250421,3070,12.38,20250408,3925,-12.10,20240522,3070,12.38,20250408,1.38,Y,023410,500,386 억,,2357577,N,N,5883,N,00,N +20250423,140341,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3445,40,2,1.17,1819362122,529702,24.71,3420,3460,3405,4425,2385,3405,3434.69,3.05,0,126071,3735,3570,3480,3315,3225,3525,3270,387,1020,500,2510,5,1,77310863,2663,-4.62,0.29,12,0.69,-746.00,11966.00,3925,20240522,-12.23,3070,20250408,12.21,3900,-11.67,20250421,3070,12.21,20250408,3925,-12.23,20240522,3070,12.21,20250408,1.38,Y,023410,500,386 억,,2357577,N,N,5883,N,00,N +20250423,130339,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3445,40,2,1.17,1568759115,456988,21.32,3420,3460,3405,4425,2385,3405,3432.82,3.05,0,114296,3735,3570,3480,3315,3225,3525,3270,387,1020,500,2510,5,1,77310863,2663,-4.62,0.29,12,0.59,-746.00,11966.00,3925,20240522,-12.23,3070,20250408,12.21,3900,-11.67,20250421,3070,12.21,20250408,3925,-12.23,20240522,3070,12.21,20250408,1.38,Y,023410,500,386 억,,2357577,N,N,5883,N,00,N +20250423,120341,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3455,50,2,1.47,1292693780,376615,17.57,3420,3460,3405,4425,2385,3405,3432.40,3.05,0,86437,3735,3570,3480,3315,3225,3525,3270,387,1020,500,2510,5,1,77310863,2671,-4.63,0.29,12,0.49,-746.00,11966.00,3925,20240522,-11.97,3070,20250408,12.54,3900,-11.41,20250421,3070,12.54,20250408,3925,-11.97,20240522,3070,12.54,20250408,1.38,Y,023410,500,386 억,,2357577,N,N,5883,N,00,N +20250423,110341,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3450,45,2,1.32,1107046099,322761,15.06,3420,3460,3405,4425,2385,3405,3429.93,3.05,0,90329,3735,3570,3480,3315,3225,3525,3270,387,1020,500,2510,5,1,77310863,2667,-4.62,0.29,12,0.42,-746.00,11966.00,3925,20240522,-12.10,3070,20250408,12.38,3900,-11.54,20250421,3070,12.38,20250408,3925,-12.10,20240522,3070,12.38,20250408,1.38,Y,023410,500,386 억,,2357577,N,N,5883,N,00,N +20250423,100342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3430,25,2,0.73,761322699,222339,10.37,3420,3460,3405,4425,2385,3405,3424.15,3.05,0,60203,3735,3570,3480,3315,3225,3525,3270,387,1020,500,2510,5,1,77310863,2652,-4.60,0.29,12,0.29,-746.00,11966.00,3925,20240522,-12.61,3070,20250408,11.73,3900,-12.05,20250421,3070,11.73,20250408,3925,-12.61,20240522,3070,11.73,20250408,1.38,Y,023410,500,386 억,,2357577,N,N,5883,N,00,N +20250423,090344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3415,10,2,0.29,79239996,23139,1.08,3420,3440,3415,4425,2385,3405,3424.52,3.05,0,2398,3735,3570,3480,3315,3225,3525,3270,387,1020,500,2510,5,1,77310863,2640,-4.58,0.29,12,0.03,-746.00,11966.00,3925,20240522,-12.99,3070,20250408,11.24,3900,-12.44,20250421,3070,11.24,20250408,3925,-12.99,20240522,3070,11.24,20250408,1.38,Y,023410,500,386 억,,2357577,N,N,5883,N,00,N 20250422,160333,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3405,-180,5,-5.02,7434202986,2132136,22.73,3615,3645,3390,4660,2510,3585,3486.13,2.99,0,-5397,4178,3881,3603,3306,3028,4030,3455,387,1075,500,2650,5,1,77310863,2632,-4.56,0.28,12,2.76,-746.00,11966.00,3925,20240522,-13.25,3070,20250408,10.91,3900,-12.69,20250421,3070,10.91,20250408,3925,-13.25,20240522,3070,10.91,20250408,1.40,Y,023410,500,386 억,,2312770,N,N,5883,N,00,N 20250422,150339,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3405,-180,5,-5.02,7137535784,2044938,21.80,3615,3645,3405,4660,2510,3585,3489.70,2.99,0,-5908,4178,3881,3603,3306,3028,4030,3455,387,1075,500,2650,5,1,77310863,2632,-4.56,0.28,12,2.65,-746.00,11966.00,3925,20240522,-13.25,3070,20250408,10.91,3900,-12.69,20250421,3070,10.91,20250408,3925,-13.25,20240522,3070,10.91,20250408,1.40,Y,023410,500,386 억,,2312770,N,N,9970,N,00,N 20250422,140339,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3425,-160,5,-4.46,6816869505,1950983,20.80,3615,3645,3405,4660,2510,3585,3493.42,2.99,0,-5270,4178,3881,3603,3306,3028,4030,3455,387,1075,500,2650,5,1,77310863,2648,-4.59,0.29,12,2.52,-746.00,11966.00,3925,20240522,-12.74,3070,20250408,11.56,3900,-12.18,20250421,3070,11.56,20250408,3925,-12.74,20240522,3070,11.56,20250408,1.40,Y,023410,500,386 억,,2312770,N,N,9970,N,00,N diff --git a/023440/price/prices-20250401.csv b/023440/price/prices-20250401.csv index a3ec8c717c3f..edd67102f554 100644 --- a/023440/price/prices-20250401.csv +++ b/023440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1786,-14,5,-0.78,489757050,273741,171.14,1800,1822,1777,2340,1260,1800,1789.13,0.91,0,16934,1858,1829,1807,1778,1756,1818,1767,370,540,500,1220,1,1,74057571,1323,-4.39,2.40,12,0.37,-407.00,744.00,2400,20240603,-25.58,1108,20240412,61.19,2140,-16.54,20250306,1429,24.98,20250203,2400,-25.58,20240603,1214,47.12,20240426,1.38,Y,023440,500,370 억,,675960,N,N,19025,N,00,N +20250423,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1793,-7,5,-0.39,429368980,239972,150.02,1800,1822,1777,2340,1260,1800,1789.25,0.91,0,15527,1858,1829,1807,1778,1756,1818,1767,370,540,500,1220,1,1,74057571,1328,-4.41,2.41,12,0.32,-407.00,744.00,2400,20240603,-25.29,1108,20240412,61.82,2140,-16.21,20250306,1429,25.47,20250203,2400,-25.29,20240603,1214,47.69,20240426,1.38,Y,023440,500,370 억,,675960,N,N,15594,N,00,N +20250423,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-10,5,-0.56,326379264,182571,114.14,1800,1822,1777,2340,1260,1800,1787.68,0.91,0,-7614,1858,1829,1807,1778,1756,1818,1767,370,540,500,1220,1,1,74057571,1326,-4.40,2.41,12,0.25,-407.00,744.00,2400,20240603,-25.42,1108,20240412,61.55,2140,-16.36,20250306,1429,25.26,20250203,2400,-25.42,20240603,1214,47.45,20240426,1.38,Y,023440,500,370 억,,675960,N,N,15594,N,00,N +20250423,130339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1796,-4,5,-0.22,153051507,85436,53.41,1800,1822,1782,2340,1260,1800,1791.42,0.91,0,-15838,1858,1829,1807,1778,1756,1818,1767,370,540,500,1220,1,1,74057571,1330,-4.41,2.41,12,0.12,-407.00,744.00,2400,20240603,-25.17,1108,20240412,62.09,2140,-16.07,20250306,1429,25.68,20250203,2400,-25.17,20240603,1214,47.94,20240426,1.38,Y,023440,500,370 억,,675960,N,N,15594,N,00,N +20250423,120341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1802,2,2,0.11,98584595,55010,34.39,1800,1822,1782,2340,1260,1800,1792.12,0.91,0,-16191,1858,1829,1807,1778,1756,1818,1767,370,540,500,1220,1,1,74057571,1335,-4.43,2.42,12,0.07,-407.00,744.00,2400,20240603,-24.92,1108,20240412,62.64,2140,-15.79,20250306,1429,26.10,20250203,2400,-24.92,20240603,1214,48.43,20240426,1.38,Y,023440,500,370 억,,675960,N,N,15594,N,00,N +20250423,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1793,-7,5,-0.39,90702116,50631,31.65,1800,1822,1782,2340,1260,1800,1791.43,0.91,0,-15448,1858,1829,1807,1778,1756,1818,1767,370,540,500,1220,1,1,74057571,1328,-4.41,2.41,12,0.07,-407.00,744.00,2400,20240603,-25.29,1108,20240412,61.82,2140,-16.21,20250306,1429,25.47,20250203,2400,-25.29,20240603,1214,47.69,20240426,1.38,Y,023440,500,370 억,,675960,N,N,15594,N,00,N +20250423,100342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1794,-6,5,-0.33,39970310,22274,13.93,1800,1822,1785,2340,1260,1800,1794.48,0.91,0,-5314,1858,1829,1807,1778,1756,1818,1767,370,540,500,1220,1,1,74057571,1329,-4.41,2.41,12,0.03,-407.00,744.00,2400,20240603,-25.25,1108,20240412,61.91,2140,-16.17,20250306,1429,25.54,20250203,2400,-25.25,20240603,1214,47.78,20240426,1.38,Y,023440,500,370 억,,675960,N,N,15594,N,00,N +20250423,090344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1817,17,2,0.94,3171276,1763,1.10,1800,1822,1790,2340,1260,1800,1798.80,0.91,0,-938,1858,1829,1807,1778,1756,1818,1767,370,540,500,1220,1,1,74057571,1346,-4.46,2.44,12,0.00,-407.00,744.00,2400,20240603,-24.29,1108,20240412,63.99,2140,-15.09,20250306,1429,27.15,20250203,2400,-24.29,20240603,1214,49.67,20240426,1.38,Y,023440,500,370 억,,675960,N,N,15594,N,00,N 20250422,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,-14,5,-0.77,288126372,159809,96.99,1814,1836,1785,2355,1270,1814,1802.94,0.93,0,-13920,1908,1860,1829,1781,1750,1845,1766,370,541,500,1230,1,1,74057571,1333,-4.42,2.42,12,0.22,-407.00,744.00,2400,20240603,-25.00,1108,20240412,62.45,2140,-15.89,20250306,1429,25.96,20250203,2400,-25.00,20240603,1214,48.27,20240426,1.38,Y,023440,500,370 억,,689970,N,N,15594,N,00,N 20250422,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,-14,5,-0.77,280466767,155552,94.41,1814,1836,1785,2355,1270,1814,1803.04,0.93,0,-12442,1908,1860,1829,1781,1750,1845,1766,370,541,500,1230,1,1,74057571,1333,-4.42,2.42,12,0.21,-407.00,744.00,2400,20240603,-25.00,1108,20240412,62.45,2140,-15.89,20250306,1429,25.96,20250203,2400,-25.00,20240603,1214,48.27,20240426,1.38,Y,023440,500,370 억,,689970,N,N,14261,N,00,N 20250422,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1793,-21,5,-1.16,231237359,128055,77.72,1814,1836,1790,2355,1270,1814,1805.77,0.93,0,-7871,1908,1860,1829,1781,1750,1845,1766,370,541,500,1230,1,1,74057571,1328,-4.41,2.41,12,0.17,-407.00,744.00,2400,20240603,-25.29,1108,20240412,61.82,2140,-16.21,20250306,1429,25.47,20250203,2400,-25.29,20240603,1214,47.69,20240426,1.38,Y,023440,500,370 억,,689970,N,N,14261,N,00,N diff --git a/023450/price/prices-20250401.csv b/023450/price/prices-20250401.csv index 04d71d1470e9..1f99ee637a10 100644 --- a/023450/price/prices-20250401.csv +++ b/023450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34350,550,2,1.63,118080375,3476,1791.75,33800,34400,33800,43900,23700,33800,33970.19,0.07,0,970,34033,33916,33733,33616,33433,33975,33675,31,10100,500,24330,50,1,3500000,1202,17.91,2.18,12,0.10,1918.00,15781.00,37400,20240527,-8.16,28900,20241204,18.86,34800,-1.29,20250402,31450,9.22,20250205,37400,-8.16,20240527,28900,18.86,20241204,0.08,Y,023450,500,31 억,,2410,N,N,4,N,00,N +20250423,150341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33950,150,2,0.44,98526575,2903,1496.39,33800,34150,33800,43900,23700,33800,33939.57,0.07,0,831,34033,33916,33733,33616,33433,33975,33675,31,10100,500,24330,50,1,3500000,1188,17.70,2.15,12,0.08,1918.00,15781.00,37400,20240527,-9.22,28900,20241204,17.47,34800,-2.44,20250402,31450,7.95,20250205,37400,-9.22,20240527,28900,17.47,20241204,0.08,Y,023450,500,31 억,,2410,N,N,2,N,00,N +20250423,140341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34000,200,2,0.59,67887975,2001,1031.44,33800,34150,33800,43900,23700,33800,33927.02,0.07,0,403,34033,33916,33733,33616,33433,33975,33675,31,10100,500,24330,50,1,3500000,1190,17.73,2.15,12,0.06,1918.00,15781.00,37400,20240527,-9.09,28900,20241204,17.65,34800,-2.30,20250402,31450,8.11,20250205,37400,-9.09,20240527,28900,17.65,20241204,0.08,Y,023450,500,31 억,,2410,N,N,2,N,00,N +20250423,130339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33900,100,2,0.30,21917275,645,332.47,33800,34150,33800,43900,23700,33800,33980.27,0.07,0,194,34033,33916,33733,33616,33433,33975,33675,31,10100,500,24330,50,1,3500000,1187,17.67,2.15,12,0.02,1918.00,15781.00,37400,20240527,-9.36,28900,20241204,17.30,34800,-2.59,20250402,31450,7.79,20250205,37400,-9.36,20240527,28900,17.30,20241204,0.08,Y,023450,500,31 억,,2410,N,N,2,N,00,N +20250423,120341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34150,350,2,1.04,20827100,613,315.98,33800,34150,33800,43900,23700,33800,33975.69,0.07,0,184,34033,33916,33733,33616,33433,33975,33675,31,10100,500,24330,50,1,3500000,1195,17.81,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.69,28900,20241204,18.17,34800,-1.87,20250402,31450,8.59,20250205,37400,-8.69,20240527,28900,18.17,20241204,0.08,Y,023450,500,31 억,,2410,N,N,2,N,00,N +20250423,110341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34150,350,2,1.04,20758800,611,314.95,33800,34150,33800,43900,23700,33800,33975.12,0.07,0,182,34033,33916,33733,33616,33433,33975,33675,31,10100,500,24330,50,1,3500000,1195,17.81,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.69,28900,20241204,18.17,34800,-1.87,20250402,31450,8.59,20250205,37400,-8.69,20240527,28900,18.17,20241204,0.08,Y,023450,500,31 억,,2410,N,N,2,N,00,N +20250423,100343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,300,2,0.89,16765300,494,254.64,33800,34100,33800,43900,23700,33800,33937.85,0.07,0,65,34033,33916,33733,33616,33433,33975,33675,31,10100,500,24330,50,1,3500000,1194,17.78,2.16,12,0.01,1918.00,15781.00,37400,20240527,-8.82,28900,20241204,17.99,34800,-2.01,20250402,31450,8.43,20250205,37400,-8.82,20240527,28900,17.99,20241204,0.08,Y,023450,500,31 억,,2410,N,N,2,N,00,N +20250423,090345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,0,3,0.00,3616600,107,55.15,33800,33800,33800,43900,23700,33800,33800.00,0.07,0,0,34033,33916,33733,33616,33433,33975,33675,31,10100,500,24330,50,1,3500000,1183,17.62,2.14,12,0.00,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34800,-2.87,20250402,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.08,Y,023450,500,31 억,,2410,N,N,2,N,00,N 20250422,160334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,250,2,0.75,6543200,194,32.88,33550,33850,33550,43600,23500,33550,33727.84,0.07,0,78,33816,33682,33616,33482,33416,33650,33450,31,10050,500,24150,50,1,3500000,1183,17.62,2.14,12,0.01,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34800,-2.87,20250402,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.08,Y,023450,500,31 억,,2411,N,N,2,N,00,N 20250422,150339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,250,2,0.75,5394000,160,27.12,33550,33850,33550,43600,23500,33550,33712.50,0.07,0,46,33816,33682,33616,33482,33416,33650,33450,31,10050,500,24150,50,1,3500000,1183,17.62,2.14,12,0.00,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34800,-2.87,20250402,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.08,Y,023450,500,31 억,,2411,N,N,1,N,00,N 20250422,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,250,2,0.75,5326400,158,26.78,33550,33850,33550,43600,23500,33550,33711.39,0.07,0,46,33816,33682,33616,33482,33416,33650,33450,31,10050,500,24150,50,1,3500000,1183,17.62,2.14,12,0.00,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34800,-2.87,20250402,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.08,Y,023450,500,31 억,,2411,N,N,1,N,00,N diff --git a/023460/price/prices-20250401.csv b/023460/price/prices-20250401.csv index d2d3729e108b..274231c380a4 100644 --- a/023460/price/prices-20250401.csv +++ b/023460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250423,150341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250423,140342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250423,130340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250423,120341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250423,110341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250423,100343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250423,090345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250422,160334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250422,150340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250422,140340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250401.csv b/023530/price/prices-20250401.csv index dc7649b164d7..9474bd825563 100644 --- a/023530/price/prices-20250401.csv +++ b/023530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66200,-1300,5,-1.93,3240276400,48728,89.90,67700,67700,66000,87700,47300,67500,66497.23,7.90,0,-23329,69433,68466,67633,66666,65833,68050,66250,1414,20200,5000,52650,100,1,28288755,18727,-1.93,0.12,12,0.17,-34219.00,548195.00,71500,20240509,-7.41,51800,20250203,27.80,68600,-3.50,20250307,51800,27.80,20250203,71500,-7.41,20240509,51800,27.80,20250203,0.37,Y,023530,5000,1414 억,,2236134,N,N,2055,N,00,N +20250423,150342,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66500,-1000,5,-1.48,2869420900,43130,79.57,67700,67700,66000,87700,47300,67500,66529.58,7.90,0,-22692,69433,68466,67633,66666,65833,68050,66250,1414,20200,5000,52650,100,1,28288755,18812,-1.94,0.12,12,0.15,-34219.00,548195.00,71500,20240509,-6.99,51800,20250203,28.38,68600,-3.06,20250307,51800,28.38,20250203,71500,-6.99,20240509,51800,28.38,20250203,0.37,Y,023530,5000,1414 억,,2236134,N,N,5939,N,00,N +20250423,140342,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66400,-1100,5,-1.63,2395528100,35985,66.39,67700,67700,66000,87700,47300,67500,66570.18,7.90,0,-18380,69433,68466,67633,66666,65833,68050,66250,1414,20200,5000,52650,100,1,28288755,18784,-1.94,0.12,12,0.13,-34219.00,548195.00,71500,20240509,-7.13,51800,20250203,28.19,68600,-3.21,20250307,51800,28.19,20250203,71500,-7.13,20240509,51800,28.19,20250203,0.37,Y,023530,5000,1414 억,,2236134,N,N,5939,N,00,N +20250423,130340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66300,-1200,5,-1.78,2014369650,30230,55.77,67700,67700,66100,87700,47300,67500,66634.79,7.90,0,-14507,69433,68466,67633,66666,65833,68050,66250,1414,20200,5000,52650,100,1,28288755,18755,-1.94,0.12,12,0.11,-34219.00,548195.00,71500,20240509,-7.27,51800,20250203,27.99,68600,-3.35,20250307,51800,27.99,20250203,71500,-7.27,20240509,51800,27.99,20250203,0.37,Y,023530,5000,1414 억,,2236134,N,N,5939,N,00,N +20250423,120342,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66500,-1000,5,-1.48,1687189500,25300,46.68,67700,67700,66100,87700,47300,67500,66687.33,7.90,0,-11784,69433,68466,67633,66666,65833,68050,66250,1414,20200,5000,52650,100,1,28288755,18812,-1.94,0.12,12,0.09,-34219.00,548195.00,71500,20240509,-6.99,51800,20250203,28.38,68600,-3.06,20250307,51800,28.38,20250203,71500,-6.99,20240509,51800,28.38,20250203,0.37,Y,023530,5000,1414 억,,2236134,N,N,5939,N,00,N +20250423,110342,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66500,-1000,5,-1.48,1204602900,18036,33.27,67700,67700,66400,87700,47300,67500,66788.81,7.90,0,-7968,69433,68466,67633,66666,65833,68050,66250,1414,20200,5000,52650,100,1,28288755,18812,-1.94,0.12,12,0.06,-34219.00,548195.00,71500,20240509,-6.99,51800,20250203,28.38,68600,-3.06,20250307,51800,28.38,20250203,71500,-6.99,20240509,51800,28.38,20250203,0.37,Y,023530,5000,1414 억,,2236134,N,N,5939,N,00,N +20250423,100343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66900,-600,5,-0.89,535577400,8005,14.77,67700,67700,66600,87700,47300,67500,66905.36,7.90,0,-1142,69433,68466,67633,66666,65833,68050,66250,1414,20200,5000,52650,100,1,28288755,18925,-1.96,0.12,12,0.03,-34219.00,548195.00,71500,20240509,-6.43,51800,20250203,29.15,68600,-2.48,20250307,51800,29.15,20250203,71500,-6.43,20240509,51800,29.15,20250203,0.37,Y,023530,5000,1414 억,,2236134,N,N,5939,N,00,N +20250423,090345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67000,-500,5,-0.74,44856300,666,1.23,67700,67700,67000,87700,47300,67500,67351.80,7.90,0,-141,69433,68466,67633,66666,65833,68050,66250,1414,20200,5000,52650,100,1,28288755,18953,-1.96,0.12,12,0.00,-34219.00,548195.00,71500,20240509,-6.29,51800,20250203,29.34,68600,-2.33,20250307,51800,29.34,20250203,71500,-6.29,20240509,51800,29.34,20250203,0.37,Y,023530,5000,1414 억,,2236134,N,N,5939,N,00,N 20250422,160334,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67500,-600,5,-0.88,3670819300,54204,52.97,68500,68600,66800,88500,47700,68100,67722.30,7.95,0,-5434,71433,69766,66933,65266,62433,70600,66100,1414,20400,5000,53110,100,1,28288755,19095,-1.97,0.12,12,0.19,-34219.00,548195.00,71500,20240509,-5.59,51800,20250203,30.31,68600,0.00,20250307,51800,30.31,20250203,71500,-5.59,20240509,51800,30.31,20250203,0.40,Y,023530,5000,1414 억,,2248157,N,N,5939,N,00,N 20250422,150340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67500,-600,5,-0.88,3343601300,49348,48.22,68500,68600,66800,88500,47700,68100,67755.56,7.95,0,-4406,71433,69766,66933,65266,62433,70600,66100,1414,20400,5000,53110,100,1,28288755,19095,-1.97,0.12,12,0.17,-34219.00,548195.00,71500,20240509,-5.59,51800,20250203,30.31,68600,0.00,20250307,51800,30.31,20250203,71500,-5.59,20240509,51800,30.31,20250203,0.40,Y,023530,5000,1414 억,,2248157,N,N,8115,N,00,N 20250422,140340,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,68000,-100,5,-0.15,2632157000,38824,37.94,68500,68600,66800,88500,47700,68100,67797.16,7.95,0,-1705,71433,69766,66933,65266,62433,70600,66100,1414,20400,5000,53110,100,1,28288755,19236,-1.99,0.12,12,0.14,-34219.00,548195.00,71500,20240509,-4.90,51800,20250203,31.27,68600,0.00,20250307,51800,31.27,20250203,71500,-4.90,20240509,51800,31.27,20250203,0.40,Y,023530,5000,1414 억,,2248157,N,N,8115,N,00,N diff --git a/023590/price/prices-20250401.csv b/023590/price/prices-20250401.csv index cfa579f19c0b..379937f126bf 100644 --- a/023590/price/prices-20250401.csv +++ b/023590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21200,0,3,0.00,979604750,46196,82.74,21250,21350,21100,27550,14850,21200,21205.40,23.25,0,-8651,21833,21516,21083,20766,20333,21675,20925,224,6350,500,16110,50,1,44866617,9512,2.67,0.33,12,0.10,7931.00,64602.00,22300,20250319,-4.93,16840,20240805,25.89,22300,-4.93,20250319,17490,21.21,20250203,22300,-4.93,20250319,16840,25.89,20240805,0.13,Y,023590,500,224 억,,10429261,N,N,1500,N,00,N +20250423,150342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21200,0,3,0.00,899176200,42404,75.94,21250,21350,21100,27550,14850,21200,21204.99,23.25,0,-9636,21833,21516,21083,20766,20333,21675,20925,224,6350,500,16110,50,1,44866617,9512,2.67,0.33,12,0.09,7931.00,64602.00,22300,20250319,-4.93,16840,20240805,25.89,22300,-4.93,20250319,17490,21.21,20250203,22300,-4.93,20250319,16840,25.89,20240805,0.13,Y,023590,500,224 억,,10429261,N,N,2086,N,00,N +20250423,140342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21300,100,2,0.47,731187525,34484,61.76,21250,21350,21100,27550,14850,21200,21203.67,23.25,0,-9426,21833,21516,21083,20766,20333,21675,20925,224,6350,500,16110,50,1,44866617,9557,2.69,0.33,12,0.08,7931.00,64602.00,22300,20250319,-4.48,16840,20240805,26.48,22300,-4.48,20250319,17490,21.78,20250203,22300,-4.48,20250319,16840,26.48,20240805,0.13,Y,023590,500,224 억,,10429261,N,N,2086,N,00,N +20250423,130340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21300,100,2,0.47,588068925,27746,49.69,21250,21350,21100,27550,14850,21200,21194.73,23.25,0,-9002,21833,21516,21083,20766,20333,21675,20925,224,6350,500,16110,50,1,44866617,9557,2.69,0.33,12,0.06,7931.00,64602.00,22300,20250319,-4.48,16840,20240805,26.48,22300,-4.48,20250319,17490,21.78,20250203,22300,-4.48,20250319,16840,26.48,20240805,0.13,Y,023590,500,224 억,,10429261,N,N,2086,N,00,N +20250423,120342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21250,50,2,0.24,442362475,20897,37.43,21250,21350,21100,27550,14850,21200,21168.71,23.25,0,-9133,21833,21516,21083,20766,20333,21675,20925,224,6350,500,16110,50,1,44866617,9534,2.68,0.33,12,0.05,7931.00,64602.00,22300,20250319,-4.71,16840,20240805,26.19,22300,-4.71,20250319,17490,21.50,20250203,22300,-4.71,20250319,16840,26.19,20240805,0.13,Y,023590,500,224 억,,10429261,N,N,2086,N,00,N +20250423,110342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21150,-50,5,-0.24,334949300,15831,28.35,21250,21350,21100,27550,14850,21200,21157.81,23.25,0,-7665,21833,21516,21083,20766,20333,21675,20925,224,6350,500,16110,50,1,44866617,9489,2.67,0.33,12,0.04,7931.00,64602.00,22300,20250319,-5.16,16840,20240805,25.59,22300,-5.16,20250319,17490,20.93,20250203,22300,-5.16,20250319,16840,25.59,20240805,0.13,Y,023590,500,224 억,,10429261,N,N,2086,N,00,N +20250423,100343,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21150,-50,5,-0.24,221366375,10465,18.74,21250,21350,21100,27550,14850,21200,21153.02,23.25,0,-5372,21833,21516,21083,20766,20333,21675,20925,224,6350,500,16110,50,1,44866617,9489,2.67,0.33,12,0.02,7931.00,64602.00,22300,20250319,-5.16,16840,20240805,25.59,22300,-5.16,20250319,17490,20.93,20250203,22300,-5.16,20250319,16840,25.59,20240805,0.13,Y,023590,500,224 억,,10429261,N,N,2086,N,00,N +20250423,090345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21200,0,3,0.00,20527700,965,1.73,21250,21350,21200,27550,14850,21200,21272.23,23.25,0,-818,21833,21516,21083,20766,20333,21675,20925,224,6350,500,16110,50,1,44866617,9512,2.67,0.33,12,0.00,7931.00,64602.00,22300,20250319,-4.93,16840,20240805,25.89,22300,-4.93,20250319,17490,21.21,20250203,22300,-4.93,20250319,16840,25.89,20240805,0.13,Y,023590,500,224 억,,10429261,N,N,2086,N,00,N 20250422,160335,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21200,300,2,1.44,1182405500,55819,110.75,20800,21400,20650,27150,14650,20900,21182.85,23.25,0,2356,21333,21116,20733,20516,20133,21225,20625,224,6250,500,15880,50,1,44866617,9512,2.67,0.33,12,0.12,7931.00,64602.00,22300,20250319,-4.93,16840,20240805,25.89,22300,-4.93,20250319,17490,21.21,20250203,22300,-4.93,20250319,16840,25.89,20240805,0.13,Y,023590,500,224 억,,10430986,N,N,2086,N,00,N 20250422,150340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21250,350,2,1.67,1082243775,51099,101.38,20800,21400,20650,27150,14650,20900,21179.35,23.25,0,2509,21333,21116,20733,20516,20133,21225,20625,224,6250,500,15880,50,1,44866617,9534,2.68,0.33,12,0.11,7931.00,64602.00,22300,20250319,-4.71,16840,20240805,26.19,22300,-4.71,20250319,17490,21.50,20250203,22300,-4.71,20250319,16840,26.19,20240805,0.13,Y,023590,500,224 억,,10430986,N,N,408,N,00,N 20250422,140340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,21300,400,2,1.91,954416225,45081,89.44,20800,21400,20650,27150,14650,20900,21171.14,23.25,0,2380,21333,21116,20733,20516,20133,21225,20625,224,6250,500,15880,50,1,44866617,9557,2.69,0.33,12,0.10,7931.00,64602.00,22300,20250319,-4.48,16840,20240805,26.48,22300,-4.48,20250319,17490,21.78,20250203,22300,-4.48,20250319,16840,26.48,20240805,0.13,Y,023590,500,224 억,,10430986,N,N,408,N,00,N diff --git a/023600/price/prices-20250401.csv b/023600/price/prices-20250401.csv index c7c24bfc94f1..7b895ac48aa3 100644 --- a/023600/price/prices-20250401.csv +++ b/023600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7940,40,2,0.51,32764325,4140,12.14,7900,7980,7850,10270,5530,7900,7914.09,4.19,0,-372,8200,8050,7940,7790,7680,8125,7865,81,2370,500,5680,10,1,16170000,1284,3.95,0.22,12,0.03,2011.00,35700.00,10500,20240430,-24.38,7190,20250409,10.43,8330,-4.68,20250320,7190,10.43,20250409,10500,-24.38,20240430,7190,10.43,20250409,0.19,Y,023600,500,80 억,,676759,N,N,0,N,00,N +20250423,150342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7930,30,2,0.38,32700815,4132,12.12,7900,7980,7850,10270,5530,7900,7914.04,4.19,0,-368,8200,8050,7940,7790,7680,8125,7865,81,2370,500,5680,10,1,16170000,1282,3.94,0.22,12,0.03,2011.00,35700.00,10500,20240430,-24.48,7190,20250409,10.29,8330,-4.80,20250320,7190,10.29,20250409,10500,-24.48,20240430,7190,10.29,20250409,0.19,Y,023600,500,80 억,,676759,N,N,0,N,00,N +20250423,140342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7930,30,2,0.38,31820585,4021,11.79,7900,7980,7850,10270,5530,7900,7913.60,4.19,0,-467,8200,8050,7940,7790,7680,8125,7865,81,2370,500,5680,10,1,16170000,1282,3.94,0.22,12,0.02,2011.00,35700.00,10500,20240430,-24.48,7190,20250409,10.29,8330,-4.80,20250320,7190,10.29,20250409,10500,-24.48,20240430,7190,10.29,20250409,0.19,Y,023600,500,80 억,,676759,N,N,0,N,00,N +20250423,130340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7930,30,2,0.38,30901705,3905,11.45,7900,7980,7850,10270,5530,7900,7913.37,4.19,0,-474,8200,8050,7940,7790,7680,8125,7865,81,2370,500,5680,10,1,16170000,1282,3.94,0.22,12,0.02,2011.00,35700.00,10500,20240430,-24.48,7190,20250409,10.29,8330,-4.80,20250320,7190,10.29,20250409,10500,-24.48,20240430,7190,10.29,20250409,0.19,Y,023600,500,80 억,,676759,N,N,0,N,00,N +20250423,120342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7920,20,2,0.25,30639665,3872,11.35,7900,7980,7850,10270,5530,7900,7913.14,4.19,0,-461,8200,8050,7940,7790,7680,8125,7865,81,2370,500,5680,10,1,16170000,1281,3.94,0.22,12,0.02,2011.00,35700.00,10500,20240430,-24.57,7190,20250409,10.15,8330,-4.92,20250320,7190,10.15,20250409,10500,-24.57,20240430,7190,10.15,20250409,0.19,Y,023600,500,80 억,,676759,N,N,0,N,00,N +20250423,110342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7910,10,2,0.13,15148705,1918,5.62,7900,7980,7850,10270,5530,7900,7898.18,4.19,0,-219,8200,8050,7940,7790,7680,8125,7865,81,2370,500,5680,10,1,16170000,1279,3.93,0.22,12,0.01,2011.00,35700.00,10500,20240430,-24.67,7190,20250409,10.01,8330,-5.04,20250320,7190,10.01,20250409,10500,-24.67,20240430,7190,10.01,20250409,0.19,Y,023600,500,80 억,,676759,N,N,0,N,00,N +20250423,100344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7890,-10,5,-0.13,6523260,824,2.42,7900,7980,7880,10270,5530,7900,7916.58,4.19,0,-220,8200,8050,7940,7790,7680,8125,7865,81,2370,500,5680,10,1,16170000,1276,3.92,0.22,12,0.01,2011.00,35700.00,10500,20240430,-24.86,7190,20250409,9.74,8330,-5.28,20250320,7190,9.74,20250409,10500,-24.86,20240430,7190,9.74,20250409,0.19,Y,023600,500,80 억,,676759,N,N,0,N,00,N +20250423,090346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7930,30,2,0.38,31660,4,0.01,7900,7930,7900,10270,5530,7900,7915.00,4.19,0,2,8200,8050,7940,7790,7680,8125,7865,81,2370,500,5680,10,1,16170000,1282,3.94,0.22,12,0.00,2011.00,35700.00,10500,20240430,-24.48,7190,20250409,10.29,8330,-4.80,20250320,7190,10.29,20250409,10500,-24.48,20240430,7190,10.29,20250409,0.19,Y,023600,500,80 억,,676759,N,N,0,N,00,N 20250422,160335,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7900,30,2,0.38,270590380,34099,67.59,7870,8090,7830,10230,5510,7870,7935.43,4.15,0,6447,8076,7972,7816,7712,7556,7895,7635,81,2360,500,5660,10,1,16170000,1277,3.93,0.22,12,0.21,2011.00,35700.00,10500,20240430,-24.76,7190,20250409,9.87,8330,-5.16,20250320,7190,9.87,20250409,10500,-24.76,20240430,7190,9.87,20250409,0.19,Y,023600,500,80 억,,670312,N,N,56,N,00,N 20250422,150340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7890,20,2,0.25,268955080,33892,67.18,7870,8090,7830,10230,5510,7870,7935.65,4.15,0,6542,8076,7972,7816,7712,7556,7895,7635,81,2360,500,5660,10,1,16170000,1276,3.92,0.22,12,0.21,2011.00,35700.00,10500,20240430,-24.86,7190,20250409,9.74,8330,-5.28,20250320,7190,9.74,20250409,10500,-24.86,20240430,7190,9.74,20250409,0.19,Y,023600,500,80 억,,670312,N,N,56,N,00,N 20250422,140341,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7880,10,2,0.13,246607490,31056,61.56,7870,8090,7830,10230,5510,7870,7940.74,4.15,0,6313,8076,7972,7816,7712,7556,7895,7635,81,2360,500,5660,10,1,16170000,1274,3.92,0.22,12,0.19,2011.00,35700.00,10500,20240430,-24.95,7190,20250409,9.60,8330,-5.40,20250320,7190,9.60,20250409,10500,-24.95,20240430,7190,9.60,20250409,0.19,Y,023600,500,80 억,,670312,N,N,56,N,00,N diff --git a/023760/price/prices-20250401.csv b/023760/price/prices-20250401.csv index 0f55d65d1231..c1a1e2720700 100644 --- a/023760/price/prices-20250401.csv +++ b/023760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,573,-1,5,-0.17,68311627,118793,83.44,574,579,571,746,402,574,575.05,0.31,0,-1531,578,576,573,571,568,577,572,1578,172,500,420,1,1,315609576,1808,2.23,0.27,12,0.04,257.00,2140.00,637,20240520,-10.05,522,20241226,9.77,579,-1.04,20250423,524,9.35,20250203,637,-10.05,20240520,522,9.77,20241226,0.22,Y,023760,500,1578 억,,991350,N,N,1,N,00,N +20250423,150343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,573,-1,5,-0.17,65244376,113440,79.68,574,579,571,746,402,574,575.14,0.31,0,-1114,578,576,573,571,568,577,572,1578,172,500,420,1,1,315609576,1808,2.23,0.27,12,0.04,257.00,2140.00,637,20240520,-10.05,522,20241226,9.77,579,-1.04,20250423,524,9.35,20250203,637,-10.05,20240520,522,9.77,20241226,0.22,Y,023760,500,1578 억,,991350,N,N,1258,N,00,N +20250423,140343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,574,0,3,0.00,57721325,100311,70.46,574,579,572,746,402,574,575.42,0.31,0,-1190,578,576,573,571,568,577,572,1578,172,500,420,1,1,315609576,1812,2.23,0.27,12,0.03,257.00,2140.00,637,20240520,-9.89,522,20241226,9.96,579,-0.86,20250423,524,9.54,20250203,637,-9.89,20240520,522,9.96,20241226,0.22,Y,023760,500,1578 억,,991350,N,N,1258,N,00,N +20250423,130341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,572,-2,5,-0.35,47336708,82197,57.73,574,579,572,746,402,574,575.89,0.31,0,-1188,578,576,573,571,568,577,572,1578,172,500,420,1,1,315609576,1805,2.23,0.27,12,0.03,257.00,2140.00,637,20240520,-10.20,522,20241226,9.58,579,-1.21,20250423,524,9.16,20250203,637,-10.20,20240520,522,9.58,20241226,0.22,Y,023760,500,1578 억,,991350,N,N,1258,N,00,N +20250423,120343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,574,0,3,0.00,43484201,75474,53.01,574,579,572,746,402,574,576.15,0.31,0,-1186,578,576,573,571,568,577,572,1578,172,500,420,1,1,315609576,1812,2.23,0.27,12,0.02,257.00,2140.00,637,20240520,-9.89,522,20241226,9.96,579,-0.86,20250423,524,9.54,20250203,637,-9.89,20240520,522,9.96,20241226,0.22,Y,023760,500,1578 억,,991350,N,N,1258,N,00,N +20250423,110343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,578,4,2,0.70,23249321,40322,28.32,574,578,574,746,402,574,576.59,0.31,0,-984,578,576,573,571,568,577,572,1578,172,500,420,1,1,315609576,1824,2.25,0.27,12,0.01,257.00,2140.00,637,20240520,-9.26,522,20241226,10.73,578,0.00,20250423,524,10.31,20250203,637,-9.26,20240520,522,10.73,20241226,0.22,Y,023760,500,1578 억,,991350,N,N,1258,N,00,N +20250423,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,577,3,2,0.52,12657533,21986,15.44,574,577,574,746,402,574,575.71,0.31,0,-979,578,576,573,571,568,577,572,1578,172,500,420,1,1,315609576,1821,2.25,0.27,12,0.01,257.00,2140.00,637,20240520,-9.42,522,20241226,10.54,577,0.00,20250423,524,10.11,20250203,637,-9.42,20240520,522,10.54,20241226,0.22,Y,023760,500,1578 억,,991350,N,N,1258,N,00,N +20250423,090346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,575,1,2,0.17,1208389,2105,1.48,574,575,574,746,402,574,574.06,0.31,0,0,578,576,573,571,568,577,572,1578,172,500,420,1,1,315609576,1815,2.24,0.27,12,0.00,257.00,2140.00,637,20240520,-9.73,522,20241226,10.15,575,0.00,20250422,524,9.73,20250203,637,-9.73,20240520,522,10.15,20241226,0.22,Y,023760,500,1578 억,,991350,N,N,1258,N,00,N 20250422,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,574,3,2,0.53,81550717,142353,107.58,571,575,570,742,400,571,572.88,0.31,0,-1919,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1812,2.23,0.27,12,0.05,257.00,2140.00,637,20240520,-9.89,522,20241226,9.96,575,-0.17,20250422,524,9.54,20250203,637,-9.89,20240520,522,9.96,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,1258,N,00,N 20250422,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,574,3,2,0.53,76537965,133620,100.98,571,575,570,742,400,571,572.80,0.31,0,-1429,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1812,2.23,0.27,12,0.04,257.00,2140.00,637,20240520,-9.89,522,20241226,9.96,575,-0.17,20250422,524,9.54,20250203,637,-9.89,20240520,522,9.96,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N 20250422,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,574,3,2,0.53,64730574,113037,85.43,571,575,570,742,400,571,572.65,0.31,0,-1544,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1812,2.23,0.27,12,0.04,257.00,2140.00,637,20240520,-9.89,522,20241226,9.96,575,-0.17,20250422,524,9.54,20250203,637,-9.89,20240520,522,9.96,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N diff --git a/023770/price/prices-20250401.csv b/023770/price/prices-20250401.csv index 240b6932b3aa..b04c17e4bd6c 100644 --- a/023770/price/prices-20250401.csv +++ b/023770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3125,20,2,0.64,142349117,46328,279.24,3105,3150,3035,4035,2175,3105,3072.12,6.09,0,2396,3171,3137,3106,3072,3041,3155,3090,44,930,500,2040,5,1,8766820,274,-3.97,1.44,12,0.53,-787.00,2174.00,8680,20240913,-64.00,2925,20250417,6.84,4310,-27.49,20250221,2925,6.84,20250417,8680,-64.00,20240913,2925,6.84,20250417,0.10,Y,023770,500,43 억,,533789,N,N,1139,N,00,N +20250423,150343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,10,2,0.32,129141067,42093,253.71,3105,3150,3035,4035,2175,3105,3067.99,6.09,0,1938,3171,3137,3106,3072,3041,3155,3090,44,930,500,2040,5,1,8766820,273,-3.96,1.43,12,0.48,-787.00,2174.00,8680,20240913,-64.11,2925,20250417,6.50,4310,-27.73,20250221,2925,6.50,20250417,8680,-64.11,20240913,2925,6.50,20250417,0.10,Y,023770,500,43 억,,533789,N,N,2325,N,00,N +20250423,140343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-5,5,-0.16,115606232,37724,227.38,3105,3150,3035,4035,2175,3105,3064.53,6.09,0,1575,3171,3137,3106,3072,3041,3155,3090,44,930,500,2040,5,1,8766820,272,-3.94,1.43,12,0.43,-787.00,2174.00,8680,20240913,-64.29,2925,20250417,5.98,4310,-28.07,20250221,2925,5.98,20250417,8680,-64.29,20240913,2925,5.98,20250417,0.10,Y,023770,500,43 억,,533789,N,N,2325,N,00,N +20250423,130341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-25,5,-0.81,114347342,37316,224.92,3105,3150,3035,4035,2175,3105,3064.30,6.09,0,1587,3171,3137,3106,3072,3041,3155,3090,44,930,500,2040,5,1,8766820,270,-3.91,1.42,12,0.43,-787.00,2174.00,8680,20240913,-64.52,2925,20250417,5.30,4310,-28.54,20250221,2925,5.30,20250417,8680,-64.52,20240913,2925,5.30,20250417,0.10,Y,023770,500,43 억,,533789,N,N,2325,N,00,N +20250423,120343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,0,3,0.00,78812437,25750,155.20,3105,3150,3035,4035,2175,3105,3060.68,6.09,0,-11,3171,3137,3106,3072,3041,3155,3090,44,930,500,2040,5,1,8766820,272,-3.95,1.43,12,0.29,-787.00,2174.00,8680,20240913,-64.23,2925,20250417,6.15,4310,-27.96,20250221,2925,6.15,20250417,8680,-64.23,20240913,2925,6.15,20250417,0.10,Y,023770,500,43 억,,533789,N,N,2325,N,00,N +20250423,110343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-35,5,-1.13,35563177,11602,69.93,3105,3150,3035,4035,2175,3105,3065.26,6.09,0,1431,3171,3137,3106,3072,3041,3155,3090,44,930,500,2040,5,1,8766820,269,-3.90,1.41,12,0.13,-787.00,2174.00,8680,20240913,-64.63,2925,20250417,4.96,4310,-28.77,20250221,2925,4.96,20250417,8680,-64.63,20240913,2925,4.96,20250417,0.10,Y,023770,500,43 억,,533789,N,N,2325,N,00,N +20250423,100344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-10,5,-0.32,13113637,4227,25.48,3105,3150,3070,4035,2175,3105,3102.35,6.09,0,-121,3171,3137,3106,3072,3041,3155,3090,44,930,500,2040,5,1,8766820,271,-3.93,1.42,12,0.05,-787.00,2174.00,8680,20240913,-64.34,2925,20250417,5.81,4310,-28.19,20250221,2925,5.81,20250417,8680,-64.34,20240913,2925,5.81,20250417,0.10,Y,023770,500,43 억,,533789,N,N,2325,N,00,N +20250423,090346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,40,2,1.29,3811415,1227,7.40,3105,3150,3105,4035,2175,3105,3106.29,6.09,0,15,3171,3137,3106,3072,3041,3155,3090,44,930,500,2040,5,1,8766820,276,-4.00,1.45,12,0.01,-787.00,2174.00,8680,20240913,-63.77,2925,20250417,7.52,4310,-27.03,20250221,2925,7.52,20250417,8680,-63.77,20240913,2925,7.52,20250417,0.10,Y,023770,500,43 억,,533789,N,N,2325,N,00,N 20250422,160335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,20,2,0.65,51322445,16591,63.07,3075,3140,3075,4010,2160,3085,3093.39,6.05,0,3030,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,272,-3.95,1.43,12,0.19,-787.00,2174.00,8680,20240913,-64.23,2925,20250417,6.15,4310,-27.96,20250221,2925,6.15,20250417,8680,-64.23,20240913,2925,6.15,20250417,0.10,Y,023770,500,43 억,,530759,N,N,2325,N,00,N 20250422,150341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,10,2,0.32,48113760,15555,59.13,3075,3140,3075,4010,2160,3085,3093.14,6.05,0,2914,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.18,-787.00,2174.00,8680,20240913,-64.34,2925,20250417,5.81,4310,-28.19,20250221,2925,5.81,20250417,8680,-64.34,20240913,2925,5.81,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N 20250422,140341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,10,2,0.32,40172280,12989,49.38,3075,3140,3075,4010,2160,3085,3092.79,6.05,0,1399,3178,3131,3078,3031,2978,3155,3055,44,925,500,2030,5,1,8766820,271,-3.93,1.42,12,0.15,-787.00,2174.00,8680,20240913,-64.34,2925,20250417,5.81,4310,-28.19,20250221,2925,5.81,20250417,8680,-64.34,20240913,2925,5.81,20250417,0.10,Y,023770,500,43 억,,530759,N,N,0,N,00,N diff --git a/023790/price/prices-20250401.csv b/023790/price/prices-20250401.csv index fbfca11f53ff..7f315d6367c6 100644 --- a/023790/price/prices-20250401.csv +++ b/023790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1005,-8,5,-0.79,50444968,50189,165.35,1049,1049,999,1316,710,1013,1005.10,0.42,0,5022,1029,1020,1013,1004,997,1017,1001,106,303,500,700,1,1,21177909,213,-4.07,1.22,12,0.24,-247.00,827.00,1355,20241008,-25.83,880,20250107,14.20,1300,-22.69,20250120,880,14.20,20250107,1355,-25.83,20241008,880,14.20,20250107,0.00,Y,023790,500,105 억,,88971,N,N,2037,N,00,N +20250423,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1013,0,3,0.00,45855206,45648,150.39,1049,1049,999,1316,710,1013,1004.54,0.42,0,7629,1029,1020,1013,1004,997,1017,1001,106,303,500,700,1,1,21177909,215,-4.10,1.22,12,0.22,-247.00,827.00,1355,20241008,-25.24,880,20250107,15.11,1300,-22.08,20250120,880,15.11,20250107,1355,-25.24,20241008,880,15.11,20250107,0.00,Y,023790,500,105 억,,88971,N,N,1976,N,00,N +20250423,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1013,0,3,0.00,42675970,42509,140.04,1049,1049,999,1316,710,1013,1003.93,0.42,0,5318,1029,1020,1013,1004,997,1017,1001,106,303,500,700,1,1,21177909,215,-4.10,1.22,12,0.20,-247.00,827.00,1355,20241008,-25.24,880,20250107,15.11,1300,-22.08,20250120,880,15.11,20250107,1355,-25.24,20241008,880,15.11,20250107,0.00,Y,023790,500,105 억,,88971,N,N,1976,N,00,N +20250423,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1013,0,3,0.00,39604754,39474,130.05,1049,1049,999,1316,710,1013,1003.31,0.42,0,5519,1029,1020,1013,1004,997,1017,1001,106,303,500,700,1,1,21177909,215,-4.10,1.22,12,0.19,-247.00,827.00,1355,20241008,-25.24,880,20250107,15.11,1300,-22.08,20250120,880,15.11,20250107,1355,-25.24,20241008,880,15.11,20250107,0.00,Y,023790,500,105 억,,88971,N,N,1976,N,00,N +20250423,120343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1005,-8,5,-0.79,39563303,39433,129.91,1049,1049,999,1316,710,1013,1003.30,0.42,0,5515,1029,1020,1013,1004,997,1017,1001,106,303,500,700,1,1,21177909,213,-4.07,1.22,12,0.19,-247.00,827.00,1355,20241008,-25.83,880,20250107,14.20,1300,-22.69,20250120,880,14.20,20250107,1355,-25.83,20241008,880,14.20,20250107,0.00,Y,023790,500,105 억,,88971,N,N,1976,N,00,N +20250423,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1008,-5,5,-0.49,34182797,34091,112.31,1049,1049,999,1316,710,1013,1002.69,0.42,0,5911,1029,1020,1013,1004,997,1017,1001,106,303,500,700,1,1,21177909,213,-4.08,1.22,12,0.16,-247.00,827.00,1355,20241008,-25.61,880,20250107,14.55,1300,-22.46,20250120,880,14.55,20250107,1355,-25.61,20241008,880,14.55,20250107,0.00,Y,023790,500,105 억,,88971,N,N,1976,N,00,N +20250423,100345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,-13,5,-1.28,27064605,27001,88.95,1049,1049,999,1316,710,1013,1002.36,0.42,0,9040,1029,1020,1013,1004,997,1017,1001,106,303,500,700,1,1,21177909,212,-4.05,1.21,12,0.13,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,88971,N,N,1976,N,00,N +20250423,090346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1029,16,2,1.58,40703,39,0.13,1049,1049,1029,1316,710,1013,1043.67,0.42,0,-2,1029,1020,1013,1004,997,1017,1001,106,303,500,700,1,1,21177909,218,-4.17,1.24,12,0.00,-247.00,827.00,1355,20241008,-24.06,880,20250107,16.93,1300,-20.85,20250120,880,16.93,20250107,1355,-24.06,20241008,880,16.93,20250107,0.00,Y,023790,500,105 억,,88971,N,N,1976,N,00,N 20250422,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1013,-5,5,-0.49,30785979,30354,76.62,1018,1022,1006,1323,713,1018,1014.23,0.40,0,3554,1032,1024,1012,1004,992,1029,1009,106,305,500,710,1,1,21177909,215,-4.10,1.22,12,0.14,-247.00,827.00,1355,20241008,-25.24,880,20250107,15.11,1300,-22.08,20250120,880,15.11,20250107,1355,-25.24,20241008,880,15.11,20250107,0.00,Y,023790,500,105 억,,85417,N,N,1976,N,00,N 20250422,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1008,-10,5,-0.98,27275183,26882,67.86,1018,1022,1006,1323,713,1018,1014.63,0.40,0,1152,1032,1024,1012,1004,992,1029,1009,106,305,500,710,1,1,21177909,213,-4.08,1.22,12,0.13,-247.00,827.00,1355,20241008,-25.61,880,20250107,14.55,1300,-22.46,20250120,880,14.55,20250107,1355,-25.61,20241008,880,14.55,20250107,0.00,Y,023790,500,105 억,,85417,N,N,0,N,00,N 20250422,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1010,-8,5,-0.79,22768524,22421,56.60,1018,1022,1006,1323,713,1018,1015.50,0.40,0,2248,1032,1024,1012,1004,992,1029,1009,106,305,500,710,1,1,21177909,214,-4.09,1.22,12,0.11,-247.00,827.00,1355,20241008,-25.46,880,20250107,14.77,1300,-22.31,20250120,880,14.77,20250107,1355,-25.46,20241008,880,14.77,20250107,0.00,Y,023790,500,105 억,,85417,N,N,0,N,00,N diff --git a/023800/price/prices-20250401.csv b/023800/price/prices-20250401.csv index 94c1fa79827b..1c03713923d9 100644 --- a/023800/price/prices-20250401.csv +++ b/023800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,60,2,1.04,271203055,46461,94.79,5790,5940,5760,7520,4060,5790,5837.22,1.43,0,13282,5890,5840,5800,5750,5710,5820,5730,79,1730,500,4050,10,1,15809197,925,9.11,0.42,12,0.29,642.00,13961.00,7800,20240412,-25.00,5040,20241209,16.07,6780,-13.72,20250205,5310,10.17,20250407,7780,-24.81,20240521,5040,16.07,20241209,1.00,Y,023800,500,79 억,,226322,N,N,1857,N,00,N +20250423,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,90,2,1.55,232827195,39948,81.50,5790,5880,5760,7520,4060,5790,5828.26,1.43,0,12517,5890,5840,5800,5750,5710,5820,5730,79,1730,500,4050,10,1,15809197,930,9.16,0.42,12,0.25,642.00,13961.00,7800,20240412,-24.62,5040,20241209,16.67,6780,-13.27,20250205,5310,10.73,20250407,7780,-24.42,20240521,5040,16.67,20241209,1.00,Y,023800,500,79 억,,226322,N,N,3674,N,00,N +20250423,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,50,2,0.86,184505405,31699,64.67,5790,5850,5760,7520,4060,5790,5820.54,1.43,0,11274,5890,5840,5800,5750,5710,5820,5730,79,1730,500,4050,10,1,15809197,923,9.10,0.42,12,0.20,642.00,13961.00,7800,20240412,-25.13,5040,20241209,15.87,6780,-13.86,20250205,5310,9.98,20250407,7780,-24.94,20240521,5040,15.87,20241209,1.00,Y,023800,500,79 억,,226322,N,N,3674,N,00,N +20250423,130341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,50,2,0.86,151971915,26104,53.26,5790,5850,5760,7520,4060,5790,5821.79,1.43,0,10106,5890,5840,5800,5750,5710,5820,5730,79,1730,500,4050,10,1,15809197,923,9.10,0.42,12,0.17,642.00,13961.00,7800,20240412,-25.13,5040,20241209,15.87,6780,-13.86,20250205,5310,9.98,20250407,7780,-24.94,20240521,5040,15.87,20241209,1.00,Y,023800,500,79 억,,226322,N,N,3674,N,00,N +20250423,120343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5830,40,2,0.69,139759485,24010,48.98,5790,5850,5760,7520,4060,5790,5820.89,1.43,0,9206,5890,5840,5800,5750,5710,5820,5730,79,1730,500,4050,10,1,15809197,922,9.08,0.42,12,0.15,642.00,13961.00,7800,20240412,-25.26,5040,20241209,15.67,6780,-14.01,20250205,5310,9.79,20250407,7780,-25.06,20240521,5040,15.67,20241209,1.00,Y,023800,500,79 억,,226322,N,N,3674,N,00,N +20250423,110343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5830,40,2,0.69,107649210,18509,37.76,5790,5850,5760,7520,4060,5790,5816.05,1.43,0,6558,5890,5840,5800,5750,5710,5820,5730,79,1730,500,4050,10,1,15809197,922,9.08,0.42,12,0.12,642.00,13961.00,7800,20240412,-25.26,5040,20241209,15.67,6780,-14.01,20250205,5310,9.79,20250407,7780,-25.06,20240521,5040,15.67,20241209,1.00,Y,023800,500,79 억,,226322,N,N,3674,N,00,N +20250423,100345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,20,2,0.35,61647310,10608,21.64,5790,5820,5760,7520,4060,5790,5811.40,1.43,0,2251,5890,5840,5800,5750,5710,5820,5730,79,1730,500,4050,10,1,15809197,919,9.05,0.42,12,0.07,642.00,13961.00,7800,20240412,-25.51,5040,20241209,15.28,6780,-14.31,20250205,5310,9.42,20250407,7780,-25.32,20240521,5040,15.28,20241209,1.00,Y,023800,500,79 억,,226322,N,N,3674,N,00,N +20250423,090347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5820,30,2,0.52,40560,7,0.01,5790,5820,5790,7520,4060,5790,5794.29,1.43,0,-6,5890,5840,5800,5750,5710,5820,5730,79,1730,500,4050,10,1,15809197,920,9.07,0.42,12,0.00,642.00,13961.00,7800,20240412,-25.38,5040,20241209,15.48,6780,-14.16,20250205,5310,9.60,20250407,7780,-25.19,20240521,5040,15.48,20241209,1.00,Y,023800,500,79 억,,226322,N,N,3674,N,00,N 20250422,160336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5790,10,2,0.17,284197800,49011,431.17,5810,5850,5760,7510,4050,5780,5798.65,1.42,0,1439,5873,5826,5783,5736,5693,5805,5715,79,1730,500,4040,10,1,15809197,915,9.02,0.41,12,0.31,642.00,13961.00,7800,20240412,-25.77,5040,20241209,14.88,6780,-14.60,20250205,5310,9.04,20250407,7780,-25.58,20240521,5040,14.88,20241209,1.00,Y,023800,500,79 억,,224915,N,N,3674,N,00,N 20250422,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5790,10,2,0.17,265186380,45727,402.28,5810,5850,5760,7510,4050,5780,5799.34,1.42,0,-202,5873,5826,5783,5736,5693,5805,5715,79,1730,500,4040,10,1,15809197,915,9.02,0.41,12,0.29,642.00,13961.00,7800,20240412,-25.77,5040,20241209,14.88,6780,-14.60,20250205,5310,9.04,20250407,7780,-25.58,20240521,5040,14.88,20241209,1.00,Y,023800,500,79 억,,224915,N,N,18,N,00,N 20250422,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5800,20,2,0.35,255324450,44022,387.28,5810,5850,5760,7510,4050,5780,5799.93,1.42,0,375,5873,5826,5783,5736,5693,5805,5715,79,1730,500,4040,10,1,15809197,917,9.03,0.42,12,0.28,642.00,13961.00,7800,20240412,-25.64,5040,20241209,15.08,6780,-14.45,20250205,5310,9.23,20250407,7780,-25.45,20240521,5040,15.08,20241209,1.00,Y,023800,500,79 억,,224915,N,N,18,N,00,N diff --git a/023810/price/prices-20250401.csv b/023810/price/prices-20250401.csv index 9efefc1c7f41..d7d0a0eef75a 100644 --- a/023810/price/prices-20250401.csv +++ b/023810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,10,2,0.18,42106640,7407,58.47,5650,5710,5650,7350,3970,5660,5684.71,0.00,0,820,5740,5700,5640,5600,5540,5670,5570,50,1690,500,4070,10,1,10000000,567,24.33,0.46,12,0.07,233.00,12445.00,10310,20240617,-45.00,5260,20241202,7.79,6780,-16.37,20250214,5310,6.78,20250106,10310,-45.00,20240617,5260,7.79,20241202,2.22,Y,023810,500,50 억,,0,N,N,655,N,00,N +20250423,150344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,20,2,0.35,40603080,7142,56.37,5650,5710,5650,7350,3970,5660,5685.11,0.00,0,822,5740,5700,5640,5600,5540,5670,5570,50,1690,500,4070,10,1,10000000,568,24.38,0.46,12,0.07,233.00,12445.00,10310,20240617,-44.91,5260,20241202,7.98,6780,-16.22,20250214,5310,6.97,20250106,10310,-44.91,20240617,5260,7.98,20241202,2.22,Y,023810,500,50 억,,0,N,N,2276,N,00,N +20250423,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,40,2,0.71,28615840,5035,39.74,5650,5710,5650,7350,3970,5660,5683.38,0.00,0,205,5740,5700,5640,5600,5540,5670,5570,50,1690,500,4070,10,1,10000000,570,24.46,0.46,12,0.05,233.00,12445.00,10310,20240617,-44.71,5260,20241202,8.37,6780,-15.93,20250214,5310,7.34,20250106,10310,-44.71,20240617,5260,8.37,20241202,2.22,Y,023810,500,50 억,,0,N,N,2276,N,00,N +20250423,130342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,40,2,0.71,19158970,3375,26.64,5650,5710,5650,7350,3970,5660,5676.73,0.00,0,86,5740,5700,5640,5600,5540,5670,5570,50,1690,500,4070,10,1,10000000,570,24.46,0.46,12,0.03,233.00,12445.00,10310,20240617,-44.71,5260,20241202,8.37,6780,-15.93,20250214,5310,7.34,20250106,10310,-44.71,20240617,5260,8.37,20241202,2.22,Y,023810,500,50 억,,0,N,N,2276,N,00,N +20250423,120344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,40,2,0.71,18577570,3273,25.83,5650,5710,5650,7350,3970,5660,5676.01,0.00,0,85,5740,5700,5640,5600,5540,5670,5570,50,1690,500,4070,10,1,10000000,570,24.46,0.46,12,0.03,233.00,12445.00,10310,20240617,-44.71,5260,20241202,8.37,6780,-15.93,20250214,5310,7.34,20250106,10310,-44.71,20240617,5260,8.37,20241202,2.22,Y,023810,500,50 억,,0,N,N,2276,N,00,N +20250423,110344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,0,3,0.00,8898600,1571,12.40,5650,5690,5650,7350,3970,5660,5664.29,0.00,0,42,5740,5700,5640,5600,5540,5670,5570,50,1690,500,4070,10,1,10000000,566,24.29,0.45,12,0.02,233.00,12445.00,10310,20240617,-45.10,5260,20241202,7.60,6780,-16.52,20250214,5310,6.59,20250106,10310,-45.10,20240617,5260,7.60,20241202,2.22,Y,023810,500,50 억,,0,N,N,2276,N,00,N +20250423,100345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5680,20,2,0.35,4344950,768,6.06,5650,5690,5650,7350,3970,5660,5657.49,0.00,0,2,5740,5700,5640,5600,5540,5670,5570,50,1690,500,4070,10,1,10000000,568,24.38,0.46,12,0.01,233.00,12445.00,10310,20240617,-44.91,5260,20241202,7.98,6780,-16.22,20250214,5310,6.97,20250106,10310,-44.91,20240617,5260,7.98,20241202,2.22,Y,023810,500,50 억,,0,N,N,2276,N,00,N +20250423,090347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5650,-10,5,-0.18,141250,25,0.20,5650,5650,5650,7350,3970,5660,5650.00,0.00,0,0,5740,5700,5640,5600,5540,5670,5570,50,1690,500,4070,10,1,10000000,565,24.25,0.45,12,0.00,233.00,12445.00,10310,20240617,-45.20,5260,20241202,7.41,6780,-16.67,20250214,5310,6.40,20250106,10310,-45.20,20240617,5260,7.41,20241202,2.22,Y,023810,500,50 억,,0,N,N,2276,N,00,N 20250422,160336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5660,0,3,0.00,71286065,12669,241.31,5670,5680,5580,7350,3970,5660,5626.81,0.00,0,263,5753,5706,5653,5606,5553,5710,5610,50,1690,500,4070,10,1,10000000,566,24.29,0.45,12,0.13,233.00,12445.00,10310,20240617,-45.10,5260,20241202,7.60,6780,-16.52,20250214,5310,6.59,20250106,10310,-45.10,20240617,5260,7.60,20241202,2.27,Y,023810,500,50 억,,0,N,N,2276,N,00,N 20250422,150342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,10,2,0.18,62334365,11091,211.26,5670,5670,5580,7350,3970,5660,5620.27,0.00,0,-764,5753,5706,5653,5606,5553,5710,5610,50,1690,500,4070,10,1,10000000,567,24.33,0.46,12,0.11,233.00,12445.00,10310,20240617,-45.00,5260,20241202,7.79,6780,-16.37,20250214,5310,6.78,20250106,10310,-45.00,20240617,5260,7.79,20241202,2.27,Y,023810,500,50 억,,0,N,N,3,N,00,N 20250422,140342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,-20,5,-0.35,60458615,10759,204.93,5670,5670,5580,7350,3970,5660,5619.35,0.00,0,-501,5753,5706,5653,5606,5553,5710,5610,50,1690,500,4070,10,1,10000000,564,24.21,0.45,12,0.11,233.00,12445.00,10310,20240617,-45.30,5260,20241202,7.22,6780,-16.81,20250214,5310,6.21,20250106,10310,-45.30,20240617,5260,7.22,20241202,2.27,Y,023810,500,50 억,,0,N,N,3,N,00,N diff --git a/023900/price/prices-20250401.csv b/023900/price/prices-20250401.csv index f4c87208ae10..fce2b8bf7fab 100644 --- a/023900/price/prices-20250401.csv +++ b/023900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,90,2,1.01,470129930,51606,869.23,8920,9280,8920,11590,6250,8920,9110.43,0.84,0,725,8986,8952,8886,8852,8786,8970,8870,63,2670,500,6420,10,1,12600000,1135,14.10,0.70,12,0.41,639.00,12925.00,14420,20240611,-37.52,8150,20250409,10.55,9480,-4.96,20250110,8150,10.55,20250409,14420,-37.52,20240611,8150,10.55,20250409,1.11,Y,023900,500,63 억,,105474,N,N,0,N,00,N +20250423,150344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9000,80,2,0.90,450004270,49368,831.53,8920,9280,8920,11590,6250,8920,9115.30,0.84,0,526,8986,8952,8886,8852,8786,8970,8870,63,2670,500,6420,10,1,12600000,1134,14.08,0.70,12,0.39,639.00,12925.00,14420,20240611,-37.59,8150,20250409,10.43,9480,-5.06,20250110,8150,10.43,20250409,14420,-37.59,20240611,8150,10.43,20250409,1.11,Y,023900,500,63 억,,105474,N,N,0,N,00,N +20250423,140344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8990,70,2,0.78,441032070,48369,814.70,8920,9280,8920,11590,6250,8920,9118.07,0.84,0,357,8986,8952,8886,8852,8786,8970,8870,63,2670,500,6420,10,1,12600000,1133,14.07,0.70,12,0.38,639.00,12925.00,14420,20240611,-37.66,8150,20250409,10.31,9480,-5.17,20250110,8150,10.31,20250409,14420,-37.66,20240611,8150,10.31,20250409,1.11,Y,023900,500,63 억,,105474,N,N,0,N,00,N +20250423,130342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9040,120,2,1.35,436400650,47854,806.03,8920,9280,8920,11590,6250,8920,9119.42,0.84,0,334,8986,8952,8886,8852,8786,8970,8870,63,2670,500,6420,10,1,12600000,1139,14.15,0.70,12,0.38,639.00,12925.00,14420,20240611,-37.31,8150,20250409,10.92,9480,-4.64,20250110,8150,10.92,20250409,14420,-37.31,20240611,8150,10.92,20250409,1.11,Y,023900,500,63 억,,105474,N,N,0,N,00,N +20250423,120344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,90,2,1.01,417269700,45736,770.36,8920,9280,8920,11590,6250,8920,9123.44,0.84,0,447,8986,8952,8886,8852,8786,8970,8870,63,2670,500,6420,10,1,12600000,1135,14.10,0.70,12,0.36,639.00,12925.00,14420,20240611,-37.52,8150,20250409,10.55,9480,-4.96,20250110,8150,10.55,20250409,14420,-37.52,20240611,8150,10.55,20250409,1.11,Y,023900,500,63 억,,105474,N,N,0,N,00,N +20250423,110344,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8960,40,2,0.45,405020150,44373,747.40,8920,9280,8920,11590,6250,8920,9127.63,0.84,0,429,8986,8952,8886,8852,8786,8970,8870,63,2670,500,6420,10,1,12600000,1129,14.02,0.69,12,0.35,639.00,12925.00,14420,20240611,-37.86,8150,20250409,9.94,9480,-5.49,20250110,8150,9.94,20250409,14420,-37.86,20240611,8150,9.94,20250409,1.11,Y,023900,500,63 억,,105474,N,N,0,N,00,N +20250423,100345,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,90,2,1.01,352780930,38553,649.37,8920,9280,8920,11590,6250,8920,9150.54,0.84,0,538,8986,8952,8886,8852,8786,8970,8870,63,2670,500,6420,10,1,12600000,1135,14.10,0.70,12,0.31,639.00,12925.00,14420,20240611,-37.52,8150,20250409,10.55,9480,-4.96,20250110,8150,10.55,20250409,14420,-37.52,20240611,8150,10.55,20250409,1.11,Y,023900,500,63 억,,105474,N,N,0,N,00,N +20250423,090347,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8950,30,2,0.34,4856500,544,9.16,8920,8950,8920,11590,6250,8920,8927.39,0.84,0,-90,8986,8952,8886,8852,8786,8970,8870,63,2670,500,6420,10,1,12600000,1128,14.01,0.69,12,0.00,639.00,12925.00,14420,20240611,-37.93,8150,20250409,9.82,9480,-5.59,20250110,8150,9.82,20250409,14420,-37.93,20240611,8150,9.82,20250409,1.11,Y,023900,500,63 억,,105474,N,N,0,N,00,N 20250422,160337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8920,30,2,0.34,51886445,5845,108.64,8830,8920,8820,11550,6230,8890,8877.06,0.84,0,164,8950,8920,8860,8830,8770,8935,8845,63,2660,500,6400,10,1,12600000,1124,13.96,0.69,12,0.05,639.00,12925.00,14420,20240611,-38.14,8150,20250409,9.45,9480,-5.91,20250110,8150,9.45,20250409,14420,-38.14,20240611,8150,9.45,20250409,1.08,Y,023900,500,63 억,,105310,N,N,0,N,00,N 20250422,150342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8880,-10,5,-0.11,45701265,5151,95.74,8830,8920,8820,11550,6230,8890,8872.31,0.84,0,165,8950,8920,8860,8830,8770,8935,8845,63,2660,500,6400,10,1,12600000,1119,13.90,0.69,12,0.04,639.00,12925.00,14420,20240611,-38.42,8150,20250409,8.96,9480,-6.33,20250110,8150,8.96,20250409,14420,-38.42,20240611,8150,8.96,20250409,1.08,Y,023900,500,63 억,,105310,N,N,0,N,00,N 20250422,140342,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-30,5,-0.34,44601125,5027,93.44,8830,8920,8820,11550,6230,8890,8872.31,0.84,0,159,8950,8920,8860,8830,8770,8935,8845,63,2660,500,6400,10,1,12600000,1116,13.87,0.69,12,0.04,639.00,12925.00,14420,20240611,-38.56,8150,20250409,8.71,9480,-6.54,20250110,8150,8.71,20250409,14420,-38.56,20240611,8150,8.71,20250409,1.08,Y,023900,500,63 억,,105310,N,N,0,N,00,N diff --git a/023910/price/prices-20250401.csv b/023910/price/prices-20250401.csv index 9b52dc77e6f7..6e2fa69b5f27 100644 --- a/023910/price/prices-20250401.csv +++ b/023910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,0,3,0.00,191906850,7407,60.10,26100,26100,25800,33800,18200,26000,25908.85,16.95,0,-30,26333,26166,25933,25766,25533,26250,25850,30,7800,500,19240,50,1,6000000,1560,4.62,0.56,12,0.12,5627.00,46569.00,29350,20240522,-11.41,23750,20241114,9.47,26500,-1.89,20250106,24750,5.05,20250407,29350,-11.41,20240522,23750,9.47,20241114,0.27,Y,023910,500,30 억,,1017265,N,N,5,N,00,N +20250423,150344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,-50,5,-0.19,186117950,7184,58.29,26100,26100,25800,33800,18200,26000,25907.29,16.95,0,-210,26333,26166,25933,25766,25533,26250,25850,30,7800,500,19240,50,1,6000000,1557,4.61,0.56,12,0.12,5627.00,46569.00,29350,20240522,-11.58,23750,20241114,9.26,26500,-2.08,20250106,24750,4.85,20250407,29350,-11.58,20240522,23750,9.26,20241114,0.27,Y,023910,500,30 억,,1017265,N,N,0,N,00,N +20250423,140344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,-100,5,-0.38,151023700,5830,47.30,26100,26100,25800,33800,18200,26000,25904.58,16.95,0,-308,26333,26166,25933,25766,25533,26250,25850,30,7800,500,19240,50,1,6000000,1554,4.60,0.56,12,0.10,5627.00,46569.00,29350,20240522,-11.75,23750,20241114,9.05,26500,-2.26,20250106,24750,4.65,20250407,29350,-11.75,20240522,23750,9.05,20241114,0.27,Y,023910,500,30 억,,1017265,N,N,0,N,00,N +20250423,130342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,-100,5,-0.38,114493125,4419,35.85,26100,26100,25800,33800,18200,26000,25909.28,16.95,0,-445,26333,26166,25933,25766,25533,26250,25850,30,7800,500,19240,50,1,6000000,1554,4.60,0.56,12,0.07,5627.00,46569.00,29350,20240522,-11.75,23750,20241114,9.05,26500,-2.26,20250106,24750,4.65,20250407,29350,-11.75,20240522,23750,9.05,20241114,0.27,Y,023910,500,30 억,,1017265,N,N,0,N,00,N +20250423,120344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-200,5,-0.77,94515075,3648,29.60,26100,26100,25800,33800,18200,26000,25908.74,16.95,0,-470,26333,26166,25933,25766,25533,26250,25850,30,7800,500,19240,50,1,6000000,1548,4.59,0.55,12,0.06,5627.00,46569.00,29350,20240522,-12.10,23750,20241114,8.63,26500,-2.64,20250106,24750,4.24,20250407,29350,-12.10,20240522,23750,8.63,20241114,0.27,Y,023910,500,30 억,,1017265,N,N,0,N,00,N +20250423,110344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-150,5,-0.58,66307025,2557,20.75,26100,26100,25800,33800,18200,26000,25931.57,16.95,0,-533,26333,26166,25933,25766,25533,26250,25850,30,7800,500,19240,50,1,6000000,1551,4.59,0.56,12,0.04,5627.00,46569.00,29350,20240522,-11.93,23750,20241114,8.84,26500,-2.45,20250106,24750,4.44,20250407,29350,-11.93,20240522,23750,8.84,20241114,0.27,Y,023910,500,30 억,,1017265,N,N,0,N,00,N +20250423,100346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,-50,5,-0.19,37078900,1426,11.57,26100,26100,25900,33800,18200,26000,26002.03,16.95,0,-94,26333,26166,25933,25766,25533,26250,25850,30,7800,500,19240,50,1,6000000,1557,4.61,0.56,12,0.02,5627.00,46569.00,29350,20240522,-11.58,23750,20241114,9.26,26500,-2.08,20250106,24750,4.85,20250407,29350,-11.58,20240522,23750,9.26,20241114,0.27,Y,023910,500,30 억,,1017265,N,N,0,N,00,N +20250423,090347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,100,2,0.38,729000,28,0.23,26100,26100,25900,33800,18200,26000,26035.71,16.95,0,-9,26333,26166,25933,25766,25533,26250,25850,30,7800,500,19240,50,1,6000000,1566,4.64,0.56,12,0.00,5627.00,46569.00,29350,20240522,-11.07,23750,20241114,9.89,26500,-1.51,20250106,24750,5.45,20250407,29350,-11.07,20240522,23750,9.89,20241114,0.27,Y,023910,500,30 억,,1017265,N,N,0,N,00,N 20250422,160337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,200,2,0.78,318637100,12296,348.13,25850,26100,25700,33500,18100,25800,25913.88,16.88,0,4606,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1560,4.62,0.56,12,0.20,5627.00,46569.00,29350,20240522,-11.41,23750,20241114,9.47,26500,-1.89,20250106,24750,5.05,20250407,29350,-11.41,20240522,23750,9.47,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N 20250422,150342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,150,2,0.58,310425500,11980,339.18,25850,26100,25700,33500,18100,25800,25911.98,16.88,0,4551,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1557,4.61,0.56,12,0.20,5627.00,46569.00,29350,20240522,-11.58,23750,20241114,9.26,26500,-2.08,20250106,24750,4.85,20250407,29350,-11.58,20240522,23750,9.26,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N 20250422,140343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,200,2,0.78,259782550,10026,283.86,25850,26100,25700,33500,18100,25800,25910.89,16.88,0,3433,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1560,4.62,0.56,12,0.17,5627.00,46569.00,29350,20240522,-11.41,23750,20241114,9.47,26500,-1.89,20250106,24750,5.05,20250407,29350,-11.41,20240522,23750,9.47,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N diff --git a/023960/price/prices-20250401.csv b/023960/price/prices-20250401.csv index 4827e481d2fc..ca6abbf8df7f 100644 --- a/023960/price/prices-20250401.csv +++ b/023960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1376,0,3,0.00,129816168,93954,37.21,1381,1403,1370,1788,964,1376,1381.70,1.93,0,15513,1465,1420,1392,1347,1319,1406,1333,175,412,500,930,1,1,35058587,482,12.98,1.05,12,0.27,106.00,1308.00,2450,20240930,-43.84,1138,20250407,20.91,1529,-10.01,20250418,1138,20.91,20250407,2450,-43.84,20240930,1138,20.91,20250407,0.62,Y,023960,500,175 억,,678277,N,N,314,N,00,N +20250423,150345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1376,0,3,0.00,128096207,92704,36.71,1381,1403,1370,1788,964,1376,1381.78,1.93,0,16048,1465,1420,1392,1347,1319,1406,1333,175,412,500,930,1,1,35058587,482,12.98,1.05,12,0.26,106.00,1308.00,2450,20240930,-43.84,1138,20250407,20.91,1529,-10.01,20250418,1138,20.91,20250407,2450,-43.84,20240930,1138,20.91,20250407,0.62,Y,023960,500,175 억,,678277,N,N,1331,N,00,N +20250423,140345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1377,1,2,0.07,115878372,83824,33.20,1381,1403,1370,1788,964,1376,1382.40,1.93,0,16300,1465,1420,1392,1347,1319,1406,1333,175,412,500,930,1,1,35058587,483,12.99,1.05,12,0.24,106.00,1308.00,2450,20240930,-43.80,1138,20250407,21.00,1529,-9.94,20250418,1138,21.00,20250407,2450,-43.80,20240930,1138,21.00,20250407,0.62,Y,023960,500,175 억,,678277,N,N,1331,N,00,N +20250423,130343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1381,5,2,0.36,107973799,78088,30.92,1381,1403,1370,1788,964,1376,1382.72,1.93,0,15592,1465,1420,1392,1347,1319,1406,1333,175,412,500,930,1,1,35058587,484,13.03,1.06,12,0.22,106.00,1308.00,2450,20240930,-43.63,1138,20250407,21.35,1529,-9.68,20250418,1138,21.35,20250407,2450,-43.63,20240930,1138,21.35,20250407,0.62,Y,023960,500,175 억,,678277,N,N,1331,N,00,N +20250423,120345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1385,9,2,0.65,102447086,74076,29.33,1381,1403,1370,1788,964,1376,1383.00,1.93,0,16993,1465,1420,1392,1347,1319,1406,1333,175,412,500,930,1,1,35058587,486,13.07,1.06,12,0.21,106.00,1308.00,2450,20240930,-43.47,1138,20250407,21.70,1529,-9.42,20250418,1138,21.70,20250407,2450,-43.47,20240930,1138,21.70,20250407,0.62,Y,023960,500,175 억,,678277,N,N,1331,N,00,N +20250423,110345,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1396,20,2,1.45,90405896,65374,25.89,1381,1403,1370,1788,964,1376,1382.90,1.93,0,13697,1465,1420,1392,1347,1319,1406,1333,175,412,500,930,1,1,35058587,489,13.17,1.07,12,0.19,106.00,1308.00,2450,20240930,-43.02,1138,20250407,22.67,1529,-8.70,20250418,1138,22.67,20250407,2450,-43.02,20240930,1138,22.67,20250407,0.62,Y,023960,500,175 억,,678277,N,N,1331,N,00,N +20250423,100346,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1379,3,2,0.22,38206455,27693,10.97,1381,1387,1370,1788,964,1376,1379.64,1.93,0,3836,1465,1420,1392,1347,1319,1406,1333,175,412,500,930,1,1,35058587,483,13.01,1.05,12,0.08,106.00,1308.00,2450,20240930,-43.71,1138,20250407,21.18,1529,-9.81,20250418,1138,21.18,20250407,2450,-43.71,20240930,1138,21.18,20250407,0.62,Y,023960,500,175 억,,678277,N,N,1331,N,00,N +20250423,090348,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1380,4,2,0.29,3429499,2482,0.98,1381,1387,1380,1788,964,1376,1381.75,1.93,0,-1400,1465,1420,1392,1347,1319,1406,1333,175,412,500,930,1,1,35058587,484,13.02,1.06,12,0.01,106.00,1308.00,2450,20240930,-43.67,1138,20250407,21.27,1529,-9.74,20250418,1138,21.27,20250407,2450,-43.67,20240930,1138,21.27,20250407,0.62,Y,023960,500,175 억,,678277,N,N,1331,N,00,N 20250422,160337,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1376,-65,5,-4.51,330295619,238528,74.15,1432,1437,1364,1873,1009,1441,1384.75,1.92,0,7754,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,482,12.98,1.05,12,0.68,106.00,1308.00,2450,20240930,-43.84,1138,20250407,20.91,1529,-10.01,20250418,1138,20.91,20250407,2450,-43.84,20240930,1138,20.91,20250407,0.63,Y,023960,500,175 억,,674491,N,N,1331,N,00,N 20250422,150343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1372,-69,5,-4.79,324213994,234109,72.78,1432,1437,1364,1873,1009,1441,1384.88,1.92,0,7931,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,481,12.94,1.05,12,0.67,106.00,1308.00,2450,20240930,-44.00,1138,20250407,20.56,1529,-10.27,20250418,1138,20.56,20250407,2450,-44.00,20240930,1138,20.56,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N 20250422,140343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1379,-62,5,-4.30,315869263,228047,70.89,1432,1437,1364,1873,1009,1441,1385.11,1.92,0,8040,1524,1482,1455,1413,1386,1469,1400,175,432,500,970,1,1,35058587,483,13.01,1.05,12,0.65,106.00,1308.00,2450,20240930,-43.71,1138,20250407,21.18,1529,-9.81,20250418,1138,21.18,20250407,2450,-43.71,20240930,1138,21.18,20250407,0.63,Y,023960,500,175 억,,674491,N,N,3,N,00,N diff --git a/024060/price/prices-20250401.csv b/024060/price/prices-20250401.csv index e1bd10a9450c..fb777333b289 100644 --- a/024060/price/prices-20250401.csv +++ b/024060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160338,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10630,80,2,0.76,4337825325,402448,494.25,10670,11370,10400,13710,7390,10550,10778.65,0.70,0,-12070,10783,10666,10443,10326,10103,10725,10385,15,3160,100,6750,10,1,15000000,1595,259.27,2.00,12,2.68,41.00,5307.00,23000,20241004,-53.78,9280,20250409,14.55,14830,-28.32,20250203,9280,14.55,20250409,23000,-53.78,20241004,9280,14.55,20250409,4.76,Y,024060,100,15 억,,104473,N,N,16187,N,00,N +20250423,150345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10640,90,2,0.85,4253067665,394478,484.46,10670,11370,10400,13710,7390,10550,10781.51,0.70,0,-15466,10783,10666,10443,10326,10103,10725,10385,15,3160,100,6750,10,1,15000000,1596,259.51,2.00,12,2.63,41.00,5307.00,23000,20241004,-53.74,9280,20250409,14.66,14830,-28.25,20250203,9280,14.66,20250409,23000,-53.74,20241004,9280,14.66,20250409,4.76,Y,024060,100,15 억,,104473,N,N,4335,N,00,N +20250423,140345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10590,40,2,0.38,4123830575,382289,469.49,10670,11370,10400,13710,7390,10550,10787.21,0.70,0,-17871,10783,10666,10443,10326,10103,10725,10385,15,3160,100,6750,10,1,15000000,1589,258.29,2.00,12,2.55,41.00,5307.00,23000,20241004,-53.96,9280,20250409,14.12,14830,-28.59,20250203,9280,14.12,20250409,23000,-53.96,20241004,9280,14.12,20250409,4.76,Y,024060,100,15 억,,104473,N,N,4335,N,00,N +20250423,130343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10620,70,2,0.66,3978839340,368616,452.70,10670,11370,10400,13710,7390,10550,10794.00,0.70,0,-20978,10783,10666,10443,10326,10103,10725,10385,15,3160,100,6750,10,1,15000000,1593,259.02,2.00,12,2.46,41.00,5307.00,23000,20241004,-53.83,9280,20250409,14.44,14830,-28.39,20250203,9280,14.44,20250409,23000,-53.83,20241004,9280,14.44,20250409,4.76,Y,024060,100,15 억,,104473,N,N,4335,N,00,N +20250423,120345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10570,20,2,0.19,3763364970,348280,427.73,10670,11370,10400,13710,7390,10550,10805.57,0.70,0,-25713,10783,10666,10443,10326,10103,10725,10385,15,3160,100,6750,10,1,15000000,1586,257.80,1.99,12,2.32,41.00,5307.00,23000,20241004,-54.04,9280,20250409,13.90,14830,-28.73,20250203,9280,13.90,20250409,23000,-54.04,20241004,9280,13.90,20250409,4.76,Y,024060,100,15 억,,104473,N,N,4335,N,00,N +20250423,110345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10480,-70,5,-0.66,3426009020,316178,388.30,10670,11370,10400,13710,7390,10550,10835.70,0.70,0,-31489,10783,10666,10443,10326,10103,10725,10385,15,3160,100,6750,10,1,15000000,1572,255.61,1.97,12,2.11,41.00,5307.00,23000,20241004,-54.43,9280,20250409,12.93,14830,-29.33,20250203,9280,12.93,20250409,23000,-54.43,20241004,9280,12.93,20250409,4.76,Y,024060,100,15 억,,104473,N,N,4335,N,00,N +20250423,100346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10620,70,2,0.66,222151430,20905,25.67,10670,10670,10560,13710,7390,10550,10626.71,0.70,0,431,10783,10666,10443,10326,10103,10725,10385,15,3160,100,6750,10,1,15000000,1593,259.02,2.00,12,0.14,41.00,5307.00,23000,20241004,-53.83,9280,20250409,14.44,14830,-28.39,20250203,9280,14.44,20250409,23000,-53.83,20241004,9280,14.44,20250409,4.76,Y,024060,100,15 억,,104473,N,N,4335,N,00,N +20250423,090348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10560,10,2,0.09,47427540,4464,5.48,10670,10670,10560,13710,7390,10550,10624.45,0.70,0,-1851,10783,10666,10443,10326,10103,10725,10385,15,3160,100,6750,10,1,15000000,1584,257.56,1.99,12,0.03,41.00,5307.00,23000,20241004,-54.09,9280,20250409,13.79,14830,-28.79,20250203,9280,13.79,20250409,23000,-54.09,20241004,9280,13.79,20250409,4.76,Y,024060,100,15 억,,104473,N,N,4335,N,00,N 20250422,160337,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10550,60,2,0.57,849292360,81426,58.07,10220,10560,10220,13630,7350,10490,10430.23,0.52,0,24269,10830,10660,10570,10400,10310,10615,10355,15,3140,100,6710,10,1,15000000,1583,257.32,1.99,12,0.54,41.00,5307.00,23000,20241004,-54.13,9280,20250409,13.69,14830,-28.86,20250203,9280,13.69,20250409,23000,-54.13,20241004,9280,13.69,20250409,4.89,Y,024060,100,15 억,,78329,N,N,4335,N,00,N 20250422,150343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10540,50,2,0.48,798919600,76644,54.66,10220,10560,10220,13630,7350,10490,10423.77,0.52,0,23958,10830,10660,10570,10400,10310,10615,10355,15,3140,100,6710,10,1,15000000,1581,257.07,1.99,12,0.51,41.00,5307.00,23000,20241004,-54.17,9280,20250409,13.58,14830,-28.93,20250203,9280,13.58,20250409,23000,-54.17,20241004,9280,13.58,20250409,4.89,Y,024060,100,15 억,,78329,N,N,3269,N,00,N 20250422,140343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10500,10,2,0.10,732533200,70334,50.16,10220,10560,10220,13630,7350,10490,10415.07,0.52,0,21447,10830,10660,10570,10400,10310,10615,10355,15,3140,100,6710,10,1,15000000,1575,256.10,1.98,12,0.47,41.00,5307.00,23000,20241004,-54.35,9280,20250409,13.15,14830,-29.20,20250203,9280,13.15,20250409,23000,-54.35,20241004,9280,13.15,20250409,4.89,Y,024060,100,15 억,,78329,N,N,3269,N,00,N diff --git a/024070/price/prices-20250401.csv b/024070/price/prices-20250401.csv index cd83fc6cc313..a129a2e87676 100644 --- a/024070/price/prices-20250401.csv +++ b/024070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1980,-13,5,-0.65,10982059,5533,84.20,2020,2020,1980,2590,1396,1993,1985.77,2.26,0,-127,2089,2040,2016,1967,1943,2029,1956,77,597,500,1390,1,1,15326438,303,-1.27,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-32.31,1704,20250312,16.20,2190,-9.59,20250326,1704,16.20,20250312,2925,-32.31,20241210,1704,16.20,20250312,0.35,Y,024070,500,76 억,,345971,N,N,18,N,00,N +20250423,150345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1982,-11,5,-0.55,7908499,3981,60.58,2020,2020,1981,2590,1396,1993,1986.56,2.26,0,107,2089,2040,2016,1967,1943,2029,1956,77,597,500,1390,1,1,15326438,304,-1.27,0.35,12,0.03,-1561.00,5701.00,2925,20241210,-32.24,1704,20250312,16.31,2190,-9.50,20250326,1704,16.31,20250312,2925,-32.24,20241210,1704,16.31,20250312,0.35,Y,024070,500,76 억,,345971,N,N,51,N,00,N +20250423,140345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1988,-5,5,-0.25,6296980,3168,48.21,2020,2020,1983,2590,1396,1993,1987.68,2.26,0,-115,2089,2040,2016,1967,1943,2029,1956,77,597,500,1390,1,1,15326438,305,-1.27,0.35,12,0.02,-1561.00,5701.00,2925,20241210,-32.03,1704,20250312,16.67,2190,-9.22,20250326,1704,16.67,20250312,2925,-32.03,20241210,1704,16.67,20250312,0.35,Y,024070,500,76 억,,345971,N,N,51,N,00,N +20250423,130343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1989,-4,5,-0.20,6273124,3156,48.03,2020,2020,1983,2590,1396,1993,1987.68,2.26,0,-115,2089,2040,2016,1967,1943,2029,1956,77,597,500,1390,1,1,15326438,305,-1.27,0.35,12,0.02,-1561.00,5701.00,2925,20241210,-32.00,1704,20250312,16.73,2190,-9.18,20250326,1704,16.73,20250312,2925,-32.00,20241210,1704,16.73,20250312,0.35,Y,024070,500,76 억,,345971,N,N,51,N,00,N +20250423,120345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1983,-10,5,-0.50,6251305,3145,47.86,2020,2020,1983,2590,1396,1993,1987.70,2.26,0,-115,2089,2040,2016,1967,1943,2029,1956,77,597,500,1390,1,1,15326438,304,-1.27,0.35,12,0.02,-1561.00,5701.00,2925,20241210,-32.21,1704,20250312,16.37,2190,-9.45,20250326,1704,16.37,20250312,2925,-32.21,20241210,1704,16.37,20250312,0.35,Y,024070,500,76 억,,345971,N,N,51,N,00,N +20250423,110345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1985,-8,5,-0.40,3829544,1925,29.30,2020,2020,1985,2590,1396,1993,1989.37,2.26,0,-115,2089,2040,2016,1967,1943,2029,1956,77,597,500,1390,1,1,15326438,304,-1.27,0.35,12,0.01,-1561.00,5701.00,2925,20241210,-32.14,1704,20250312,16.49,2190,-9.36,20250326,1704,16.49,20250312,2925,-32.14,20241210,1704,16.49,20250312,0.35,Y,024070,500,76 억,,345971,N,N,51,N,00,N +20250423,100346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1986,-7,5,-0.35,3041165,1528,23.25,2020,2020,1986,2590,1396,1993,1990.29,2.26,0,-19,2089,2040,2016,1967,1943,2029,1956,77,597,500,1390,1,1,15326438,304,-1.27,0.35,12,0.01,-1561.00,5701.00,2925,20241210,-32.10,1704,20250312,16.55,2190,-9.32,20250326,1704,16.55,20250312,2925,-32.10,20241210,1704,16.55,20250312,0.35,Y,024070,500,76 억,,345971,N,N,51,N,00,N +20250423,090348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2020,27,2,1.35,20200,10,0.15,2020,2020,2020,2590,1396,1993,2020.00,2.26,0,0,2089,2040,2016,1967,1943,2029,1956,77,597,500,1390,5,1,15326438,310,-1.29,0.35,12,0.00,-1561.00,5701.00,2925,20241210,-30.94,1704,20250312,18.54,2190,-7.76,20250326,1704,18.54,20250312,2925,-30.94,20241210,1704,18.54,20250312,0.35,Y,024070,500,76 억,,345971,N,N,51,N,00,N 20250422,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1993,-12,5,-0.60,13210263,6571,62.24,2065,2065,1992,2605,1405,2005,2010.39,2.26,0,-327,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,1,1,15326438,305,-1.28,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-31.86,1704,20250312,16.96,2190,-9.00,20250326,1704,16.96,20250312,2925,-31.86,20241210,1704,16.96,20250312,0.35,Y,024070,500,76 억,,346298,N,N,51,N,00,N 20250422,150343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1993,-12,5,-0.60,12811663,6371,60.34,2065,2065,1992,2605,1405,2005,2010.93,2.26,0,-314,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,1,1,15326438,305,-1.28,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-31.86,1704,20250312,16.96,2190,-9.00,20250326,1704,16.96,20250312,2925,-31.86,20241210,1704,16.96,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N 20250422,140343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1993,-12,5,-0.60,12586485,6258,59.27,2065,2065,1992,2605,1405,2005,2011.26,2.26,0,-325,2035,2019,2004,1988,1973,2012,1981,77,600,500,1400,1,1,15326438,305,-1.28,0.35,12,0.04,-1561.00,5701.00,2925,20241210,-31.86,1704,20250312,16.96,2190,-9.00,20250326,1704,16.96,20250312,2925,-31.86,20241210,1704,16.96,20250312,0.35,Y,024070,500,76 억,,346298,N,N,4,N,00,N diff --git a/024090/price/prices-20250401.csv b/024090/price/prices-20250401.csv index 2ae21ab3c828..8ca12460832b 100644 --- a/024090/price/prices-20250401.csv +++ b/024090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12350,-40,5,-0.32,32309880,2609,42.69,12420,12450,12350,16100,8680,12390,12384.01,3.56,0,669,12616,12502,12316,12202,12016,12410,12110,60,3710,500,9160,10,1,11400000,1408,7.46,0.51,12,0.02,1655.00,24193.00,13440,20240813,-8.11,10420,20241209,18.52,12600,-1.98,20250416,11010,12.17,20250205,13440,-8.11,20240813,10420,18.52,20241209,0.64,Y,024090,500,60 억,,405527,N,N,14,N,00,N +20250423,150345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12390,0,3,0.00,23410670,1889,30.91,12420,12450,12360,16100,8680,12390,12393.16,3.56,0,554,12616,12502,12316,12202,12016,12410,12110,60,3710,500,9160,10,1,11400000,1412,7.49,0.51,12,0.02,1655.00,24193.00,13440,20240813,-7.81,10420,20241209,18.91,12600,-1.67,20250416,11010,12.53,20250205,13440,-7.81,20240813,10420,18.91,20241209,0.64,Y,024090,500,60 억,,405527,N,N,79,N,00,N +20250423,140346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12410,20,2,0.16,14131420,1140,18.65,12420,12450,12360,16100,8680,12390,12395.98,3.56,0,327,12616,12502,12316,12202,12016,12410,12110,60,3710,500,9160,10,1,11400000,1415,7.50,0.51,12,0.01,1655.00,24193.00,13440,20240813,-7.66,10420,20241209,19.10,12600,-1.51,20250416,11010,12.72,20250205,13440,-7.66,20240813,10420,19.10,20241209,0.64,Y,024090,500,60 억,,405527,N,N,79,N,00,N +20250423,130343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12440,50,2,0.40,13858170,1118,18.29,12420,12450,12360,16100,8680,12390,12395.50,3.56,0,322,12616,12502,12316,12202,12016,12410,12110,60,3710,500,9160,10,1,11400000,1418,7.52,0.51,12,0.01,1655.00,24193.00,13440,20240813,-7.44,10420,20241209,19.39,12600,-1.27,20250416,11010,12.99,20250205,13440,-7.44,20240813,10420,19.39,20241209,0.64,Y,024090,500,60 억,,405527,N,N,79,N,00,N +20250423,120345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12420,30,2,0.24,11704910,945,15.46,12420,12430,12360,16100,8680,12390,12386.15,3.56,0,198,12616,12502,12316,12202,12016,12410,12110,60,3710,500,9160,10,1,11400000,1416,7.50,0.51,12,0.01,1655.00,24193.00,13440,20240813,-7.59,10420,20241209,19.19,12600,-1.43,20250416,11010,12.81,20250205,13440,-7.59,20240813,10420,19.19,20241209,0.64,Y,024090,500,60 억,,405527,N,N,79,N,00,N +20250423,110346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12390,0,3,0.00,6002220,485,7.94,12420,12430,12360,16100,8680,12390,12375.71,3.56,0,130,12616,12502,12316,12202,12016,12410,12110,60,3710,500,9160,10,1,11400000,1412,7.49,0.51,12,0.00,1655.00,24193.00,13440,20240813,-7.81,10420,20241209,18.91,12600,-1.67,20250416,11010,12.53,20250205,13440,-7.81,20240813,10420,18.91,20241209,0.64,Y,024090,500,60 억,,405527,N,N,79,N,00,N +20250423,100347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12410,20,2,0.16,5184660,419,6.86,12420,12430,12360,16100,8680,12390,12373.89,3.56,0,108,12616,12502,12316,12202,12016,12410,12110,60,3710,500,9160,10,1,11400000,1415,7.50,0.51,12,0.00,1655.00,24193.00,13440,20240813,-7.66,10420,20241209,19.10,12600,-1.51,20250416,11010,12.72,20250205,13440,-7.66,20240813,10420,19.10,20241209,0.64,Y,024090,500,60 억,,405527,N,N,79,N,00,N +20250423,090349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12390,0,3,0.00,0,0,0.00,0,0,0,16100,8680,12390,0.00,3.56,0,0,12616,12502,12316,12202,12016,12410,12110,60,3710,500,9160,10,1,11400000,1412,7.49,0.51,12,0.00,1655.00,24193.00,13440,20240813,-7.81,10420,20241209,18.91,12600,-1.67,20250416,11010,12.53,20250205,13440,-7.81,20240813,10420,18.91,20241209,0.64,Y,024090,500,60 억,,405527,N,N,79,N,00,N 20250422,160338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12390,160,2,1.31,74613730,6112,370.20,12430,12430,12130,15890,8570,12230,12207.74,3.56,0,74,12610,12420,12290,12100,11970,12355,12035,60,3660,500,9050,10,1,11400000,1412,7.49,0.51,12,0.05,1655.00,24193.00,13440,20240813,-7.81,10420,20241209,18.91,12600,-1.67,20250416,11010,12.53,20250205,13440,-7.81,20240813,10420,18.91,20241209,0.64,Y,024090,500,60 억,,405555,N,N,79,N,00,N 20250422,150344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12140,-90,5,-0.74,67145190,5500,333.13,12430,12430,12130,15890,8570,12230,12208.22,3.56,0,147,12610,12420,12290,12100,11970,12355,12035,60,3660,500,9050,10,1,11400000,1384,7.34,0.50,12,0.05,1655.00,24193.00,13440,20240813,-9.67,10420,20241209,16.51,12600,-3.65,20250416,11010,10.26,20250205,13440,-9.67,20240813,10420,16.51,20241209,0.64,Y,024090,500,60 억,,405555,N,N,10,N,00,N 20250422,140344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,12220,-10,5,-0.08,31155840,2546,154.21,12430,12430,12200,15890,8570,12230,12237.17,3.56,0,-110,12610,12420,12290,12100,11970,12355,12035,60,3660,500,9050,10,1,11400000,1393,7.38,0.51,12,0.02,1655.00,24193.00,13440,20240813,-9.08,10420,20241209,17.27,12600,-3.02,20250416,11010,10.99,20250205,13440,-9.08,20240813,10420,17.27,20241209,0.64,Y,024090,500,60 억,,405555,N,N,10,N,00,N diff --git a/024110/price/prices-20250401.csv b/024110/price/prices-20250401.csv index d6dcaed52767..812a4515fcf3 100644 --- a/024110/price/prices-20250401.csv +++ b/024110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14780,-20,5,-0.14,10085862620,682479,93.31,14860,14860,14740,19240,10360,14800,14778.27,13.83,0,-273397,14926,14862,14736,14672,14546,14895,14705,39871,4440,5000,11240,10,1,797425869,117860,4.46,0.35,12,0.09,3316.00,42570.00,15870,20250304,-6.87,12510,20240415,18.15,15870,-6.87,20250304,13390,10.38,20250409,15870,-6.87,20250304,12790,15.56,20240805,0.04,Y,024110,5000,39871 억,,110303589,N,N,148727,N,00,N +20250423,150346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14780,-20,5,-0.14,8145929815,551212,75.37,14860,14860,14740,19240,10360,14800,14778.22,13.83,0,-257813,14926,14862,14736,14672,14546,14895,14705,39871,4440,5000,11240,10,1,797425869,117860,4.46,0.35,12,0.07,3316.00,42570.00,15870,20250304,-6.87,12510,20240415,18.15,15870,-6.87,20250304,13390,10.38,20250409,15870,-6.87,20250304,12790,15.56,20240805,0.04,Y,024110,5000,39871 억,,110303589,N,N,196754,N,00,N +20250423,140346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14770,-30,5,-0.20,7197886835,487039,66.59,14860,14860,14740,19240,10360,14800,14778.87,13.83,0,-241966,14926,14862,14736,14672,14546,14895,14705,39871,4440,5000,11240,10,1,797425869,117780,4.45,0.35,12,0.06,3316.00,42570.00,15870,20250304,-6.93,12510,20240415,18.07,15870,-6.93,20250304,13390,10.31,20250409,15870,-6.93,20250304,12790,15.48,20240805,0.04,Y,024110,5000,39871 억,,110303589,N,N,196754,N,00,N +20250423,130344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14770,-30,5,-0.20,6348818635,429544,58.73,14860,14860,14740,19240,10360,14800,14780.37,13.83,0,-211328,14926,14862,14736,14672,14546,14895,14705,39871,4440,5000,11240,10,1,797425869,117780,4.45,0.35,12,0.05,3316.00,42570.00,15870,20250304,-6.93,12510,20240415,18.07,15870,-6.93,20250304,13390,10.31,20250409,15870,-6.93,20250304,12790,15.48,20240805,0.04,Y,024110,5000,39871 억,,110303589,N,N,196754,N,00,N +20250423,120346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14770,-30,5,-0.20,5560866620,376211,51.44,14860,14860,14740,19240,10360,14800,14781.24,13.83,0,-184966,14926,14862,14736,14672,14546,14895,14705,39871,4440,5000,11240,10,1,797425869,117780,4.45,0.35,12,0.05,3316.00,42570.00,15870,20250304,-6.93,12510,20240415,18.07,15870,-6.93,20250304,13390,10.31,20250409,15870,-6.93,20250304,12790,15.48,20240805,0.04,Y,024110,5000,39871 억,,110303589,N,N,196754,N,00,N +20250423,110346,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14750,-50,5,-0.34,4542888360,307311,42.02,14860,14860,14740,19240,10360,14800,14782.71,13.83,0,-146844,14926,14862,14736,14672,14546,14895,14705,39871,4440,5000,11240,10,1,797425869,117620,4.45,0.35,12,0.04,3316.00,42570.00,15870,20250304,-7.06,12510,20240415,17.91,15870,-7.06,20250304,13390,10.16,20250409,15870,-7.06,20250304,12790,15.32,20240805,0.04,Y,024110,5000,39871 억,,110303589,N,N,196754,N,00,N +20250423,100347,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14790,-10,5,-0.07,3358366445,227199,31.06,14860,14860,14740,19240,10360,14800,14781.61,13.83,0,-108823,14926,14862,14736,14672,14546,14895,14705,39871,4440,5000,11240,10,1,797425869,117939,4.46,0.35,12,0.03,3316.00,42570.00,15870,20250304,-6.81,12510,20240415,18.23,15870,-6.81,20250304,13390,10.46,20250409,15870,-6.81,20250304,12790,15.64,20240805,0.04,Y,024110,5000,39871 억,,110303589,N,N,196754,N,00,N +20250423,090349,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14830,30,2,0.20,273031700,18395,2.52,14860,14860,14810,19240,10360,14800,14842.72,13.83,0,-10519,14926,14862,14736,14672,14546,14895,14705,39871,4440,5000,11240,10,1,797425869,118258,4.47,0.35,12,0.00,3316.00,42570.00,15870,20250304,-6.55,12510,20240415,18.55,15870,-6.55,20250304,13390,10.75,20250409,15870,-6.55,20250304,12790,15.95,20240805,0.04,Y,024110,5000,39871 억,,110303589,N,N,196754,N,00,N 20250422,160338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14800,100,2,0.68,10792108390,731380,177.98,14680,14800,14610,19110,10290,14700,14755.40,13.80,0,272437,14780,14740,14660,14620,14540,14760,14640,39871,4410,5000,11170,10,1,797425869,118019,4.46,0.35,12,0.09,3316.00,42570.00,15870,20250304,-6.74,12510,20240415,18.31,15870,-6.74,20250304,13390,10.53,20250409,15870,-6.74,20250304,12790,15.72,20240805,0.04,Y,024110,5000,39871 억,,110016881,N,N,196754,N,00,N 20250422,150344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14760,60,2,0.41,8307733055,563399,137.10,14680,14800,14610,19110,10290,14700,14745.74,13.80,0,253448,14780,14740,14660,14620,14540,14760,14640,39871,4410,5000,11170,10,1,797425869,117700,4.45,0.35,12,0.07,3316.00,42570.00,15870,20250304,-6.99,12510,20240415,17.99,15870,-6.99,20250304,13390,10.23,20250409,15870,-6.99,20250304,12790,15.40,20240805,0.04,Y,024110,5000,39871 억,,110016881,N,N,95859,N,00,N 20250422,140344,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14740,40,2,0.27,6676242280,452820,110.20,14680,14800,14610,19110,10290,14700,14743.70,13.80,0,220608,14780,14740,14660,14620,14540,14760,14640,39871,4410,5000,11170,10,1,797425869,117541,4.45,0.35,12,0.06,3316.00,42570.00,15870,20250304,-7.12,12510,20240415,17.83,15870,-7.12,20250304,13390,10.08,20250409,15870,-7.12,20250304,12790,15.25,20240805,0.04,Y,024110,5000,39871 억,,110016881,N,N,95859,N,00,N diff --git a/024120/price/prices-20250401.csv b/024120/price/prices-20250401.csv index ca0db9861ed9..edb5ca825a57 100644 --- a/024120/price/prices-20250401.csv +++ b/024120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,40,2,1.16,83208450,24193,87.08,3480,3480,3400,4465,2405,3435,3439.36,6.24,0,3278,3488,3461,3438,3411,3388,3475,3425,58,1030,500,2260,5,1,11500000,400,13.57,0.34,12,0.21,256.00,10346.00,5210,20240430,-33.30,2840,20241209,22.36,4120,-15.66,20250326,2970,17.00,20250204,5210,-33.30,20240430,2840,22.36,20241209,1.12,Y,024120,500,57 억,,717759,N,N,541,N,00,N +20250423,150346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,45,2,1.31,72139035,21001,75.59,3480,3480,3400,4465,2405,3435,3435.03,6.24,0,2736,3488,3461,3438,3411,3388,3475,3425,58,1030,500,2260,5,1,11500000,400,13.59,0.34,12,0.18,256.00,10346.00,5210,20240430,-33.21,2840,20241209,22.54,4120,-15.53,20250326,2970,17.17,20250204,5210,-33.21,20240430,2840,22.54,20241209,1.12,Y,024120,500,57 억,,717759,N,N,364,N,00,N +20250423,140346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,35,2,1.02,68008895,19811,71.30,3480,3480,3400,4465,2405,3435,3432.89,6.24,0,2682,3488,3461,3438,3411,3388,3475,3425,58,1030,500,2260,5,1,11500000,399,13.55,0.34,12,0.17,256.00,10346.00,5210,20240430,-33.40,2840,20241209,22.18,4120,-15.78,20250326,2970,16.84,20250204,5210,-33.40,20240430,2840,22.18,20241209,1.12,Y,024120,500,57 억,,717759,N,N,364,N,00,N +20250423,130344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3455,20,2,0.58,61853625,18036,64.92,3480,3480,3400,4465,2405,3435,3429.45,6.24,0,3131,3488,3461,3438,3411,3388,3475,3425,58,1030,500,2260,5,1,11500000,397,13.50,0.33,12,0.16,256.00,10346.00,5210,20240430,-33.69,2840,20241209,21.65,4120,-16.14,20250326,2970,16.33,20250204,5210,-33.69,20240430,2840,21.65,20241209,1.12,Y,024120,500,57 억,,717759,N,N,364,N,00,N +20250423,120346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,30,2,0.87,59676025,17406,62.65,3480,3480,3400,4465,2405,3435,3428.47,6.24,0,3188,3488,3461,3438,3411,3388,3475,3425,58,1030,500,2260,5,1,11500000,398,13.54,0.33,12,0.15,256.00,10346.00,5210,20240430,-33.49,2840,20241209,22.01,4120,-15.90,20250326,2970,16.67,20250204,5210,-33.49,20240430,2840,22.01,20241209,1.12,Y,024120,500,57 억,,717759,N,N,364,N,00,N +20250423,110346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3435,0,3,0.00,49756610,14525,52.28,3480,3480,3400,4465,2405,3435,3425.58,6.24,0,3094,3488,3461,3438,3411,3388,3475,3425,58,1030,500,2260,5,1,11500000,395,13.42,0.33,12,0.13,256.00,10346.00,5210,20240430,-34.07,2840,20241209,20.95,4120,-16.63,20250326,2970,15.66,20250204,5210,-34.07,20240430,2840,20.95,20241209,1.12,Y,024120,500,57 억,,717759,N,N,364,N,00,N +20250423,100347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3425,-10,5,-0.29,42964610,12550,45.17,3480,3480,3400,4465,2405,3435,3423.47,6.24,0,2867,3488,3461,3438,3411,3388,3475,3425,58,1030,500,2260,5,1,11500000,394,13.38,0.33,12,0.11,256.00,10346.00,5210,20240430,-34.26,2840,20241209,20.60,4120,-16.87,20250326,2970,15.32,20250204,5210,-34.26,20240430,2840,20.60,20241209,1.12,Y,024120,500,57 억,,717759,N,N,364,N,00,N +20250423,090349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,15,2,0.44,942780,271,0.98,3480,3480,3450,4465,2405,3435,3478.89,6.24,0,-1,3488,3461,3438,3411,3388,3475,3425,58,1030,500,2260,5,1,11500000,397,13.48,0.33,12,0.00,256.00,10346.00,5210,20240430,-33.78,2840,20241209,21.48,4120,-16.26,20250326,2970,16.16,20250204,5210,-33.78,20240430,2840,21.48,20241209,1.12,Y,024120,500,57 억,,717759,N,N,364,N,00,N 20250422,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3435,-30,5,-0.87,94349170,27484,69.76,3430,3465,3415,4500,2430,3465,3432.88,6.24,0,753,3541,3502,3481,3442,3421,3492,3432,58,1035,500,2280,5,1,11500000,395,13.42,0.33,12,0.24,256.00,10346.00,5210,20240430,-34.07,2840,20241209,20.95,4120,-16.63,20250326,2970,15.66,20250204,5210,-34.07,20240430,2840,20.95,20241209,1.15,Y,024120,500,57 억,,718173,N,N,364,N,00,N 20250422,150344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3435,-30,5,-0.87,86447415,25182,63.92,3430,3465,3415,4500,2430,3465,3432.91,6.24,0,783,3541,3502,3481,3442,3421,3492,3432,58,1035,500,2280,5,1,11500000,395,13.42,0.33,12,0.22,256.00,10346.00,5210,20240430,-34.07,2840,20241209,20.95,4120,-16.63,20250326,2970,15.66,20250204,5210,-34.07,20240430,2840,20.95,20241209,1.15,Y,024120,500,57 억,,718173,N,N,1214,N,00,N 20250422,140344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3440,-25,5,-0.72,71780570,20909,53.07,3430,3465,3415,4500,2430,3465,3433.00,6.24,0,81,3541,3502,3481,3442,3421,3492,3432,58,1035,500,2280,5,1,11500000,396,13.44,0.33,12,0.18,256.00,10346.00,5210,20240430,-33.97,2840,20241209,21.13,4120,-16.50,20250326,2970,15.82,20250204,5210,-33.97,20240430,2840,21.13,20241209,1.15,Y,024120,500,57 억,,718173,N,N,1214,N,00,N diff --git a/024720/price/prices-20250401.csv b/024720/price/prices-20250401.csv index 0ea435672f2a..fc5259d78a2a 100644 --- a/024720/price/prices-20250401.csv +++ b/024720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9030,-40,5,-0.44,644355925,71218,47.96,9160,9160,8990,11790,6350,9070,9047.66,19.94,0,5493,9410,9240,9110,8940,8810,9175,8875,185,2720,500,5980,10,1,34296259,3097,13.07,0.51,12,0.21,691.00,17538.00,12140,20240626,-25.62,6180,20241209,46.12,11200,-19.38,20250331,6600,36.82,20250203,12140,-25.62,20240626,6180,46.12,20241209,1.92,Y,024720,500,184 억,,6837004,N,N,3775,N,00,N +20250423,150346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9040,-30,5,-0.33,561882385,62091,41.81,9160,9160,8990,11790,6350,9070,9049.34,19.94,0,4124,9410,9240,9110,8940,8810,9175,8875,185,2720,500,5980,10,1,34296259,3100,13.08,0.52,12,0.18,691.00,17538.00,12140,20240626,-25.54,6180,20241209,46.28,11200,-19.29,20250331,6600,36.97,20250203,12140,-25.54,20240626,6180,46.28,20241209,1.92,Y,024720,500,184 억,,6837004,N,N,8887,N,00,N +20250423,140346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9040,-30,5,-0.33,530030775,58564,39.43,9160,9160,8990,11790,6350,9070,9050.45,19.94,0,3798,9410,9240,9110,8940,8810,9175,8875,185,2720,500,5980,10,1,34296259,3100,13.08,0.52,12,0.17,691.00,17538.00,12140,20240626,-25.54,6180,20241209,46.28,11200,-19.29,20250331,6600,36.97,20250203,12140,-25.54,20240626,6180,46.28,20241209,1.92,Y,024720,500,184 억,,6837004,N,N,8887,N,00,N +20250423,130344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9040,-30,5,-0.33,401469105,44323,29.85,9160,9160,8990,11790,6350,9070,9057.81,19.94,0,2992,9410,9240,9110,8940,8810,9175,8875,185,2720,500,5980,10,1,34296259,3100,13.08,0.52,12,0.13,691.00,17538.00,12140,20240626,-25.54,6180,20241209,46.28,11200,-19.29,20250331,6600,36.97,20250203,12140,-25.54,20240626,6180,46.28,20241209,1.92,Y,024720,500,184 억,,6837004,N,N,8887,N,00,N +20250423,120346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9050,-20,5,-0.22,363253475,40096,27.00,9160,9160,8990,11790,6350,9070,9059.59,19.94,0,3898,9410,9240,9110,8940,8810,9175,8875,185,2720,500,5980,10,1,34296259,3104,13.10,0.52,12,0.12,691.00,17538.00,12140,20240626,-25.45,6180,20241209,46.44,11200,-19.20,20250331,6600,37.12,20250203,12140,-25.45,20240626,6180,46.44,20241209,1.92,Y,024720,500,184 억,,6837004,N,N,8887,N,00,N +20250423,110346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9080,10,2,0.11,329164550,36324,24.46,9160,9160,8990,11790,6350,9070,9061.90,19.94,0,4343,9410,9240,9110,8940,8810,9175,8875,185,2720,500,5980,10,1,34296259,3114,13.14,0.52,12,0.11,691.00,17538.00,12140,20240626,-25.21,6180,20241209,46.93,11200,-18.93,20250331,6600,37.58,20250203,12140,-25.21,20240626,6180,46.93,20241209,1.92,Y,024720,500,184 억,,6837004,N,N,8887,N,00,N +20250423,100348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9090,20,2,0.22,244974570,27047,18.21,9160,9160,8990,11790,6350,9070,9057.37,19.94,0,3951,9410,9240,9110,8940,8810,9175,8875,185,2720,500,5980,10,1,34296259,3118,13.15,0.52,12,0.08,691.00,17538.00,12140,20240626,-25.12,6180,20241209,47.09,11200,-18.84,20250331,6600,37.73,20250203,12140,-25.12,20240626,6180,47.09,20241209,1.92,Y,024720,500,184 억,,6837004,N,N,8887,N,00,N +20250423,090349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9070,0,3,0.00,27591440,3030,2.04,9160,9160,9070,11790,6350,9070,9106.09,19.94,0,-1503,9410,9240,9110,8940,8810,9175,8875,185,2720,500,5980,10,1,34296259,3111,13.13,0.52,12,0.01,691.00,17538.00,12140,20240626,-25.29,6180,20241209,46.76,11200,-19.02,20250331,6600,37.42,20250203,12140,-25.29,20240626,6180,46.76,20241209,1.92,Y,024720,500,184 억,,6837004,N,N,8887,N,00,N 20250422,160339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9070,-290,5,-3.10,1346303580,148510,76.12,9180,9280,8980,12160,6560,9360,9065.41,19.93,0,5864,9660,9510,9340,9190,9020,9425,9105,185,2800,500,6170,10,1,34296259,3111,13.13,0.52,12,0.43,691.00,17538.00,12140,20240626,-25.29,6180,20241209,46.76,11200,-19.02,20250331,6600,37.42,20250203,12140,-25.29,20240626,6180,46.76,20241209,1.88,Y,024720,500,184 억,,6833750,N,N,8887,N,00,N 20250422,150344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9060,-300,5,-3.21,1251865920,138075,70.77,9180,9280,8980,12160,6560,9360,9066.56,19.93,0,2638,9660,9510,9340,9190,9020,9425,9105,185,2800,500,6170,10,1,34296259,3107,13.11,0.52,12,0.40,691.00,17538.00,12140,20240626,-25.37,6180,20241209,46.60,11200,-19.11,20250331,6600,37.27,20250203,12140,-25.37,20240626,6180,46.60,20241209,1.88,Y,024720,500,184 억,,6833750,N,N,18419,N,00,N 20250422,140344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9040,-320,5,-3.42,1139549475,125625,64.39,9180,9280,8980,12160,6560,9360,9071.04,19.93,0,804,9660,9510,9340,9190,9020,9425,9105,185,2800,500,6170,10,1,34296259,3100,13.08,0.52,12,0.37,691.00,17538.00,12140,20240626,-25.54,6180,20241209,46.28,11200,-19.29,20250331,6600,36.97,20250203,12140,-25.54,20240626,6180,46.28,20241209,1.88,Y,024720,500,184 억,,6833750,N,N,18419,N,00,N diff --git a/024740/price/prices-20250401.csv b/024740/price/prices-20250401.csv index 88d1d54e8e6e..8c2bf612725a 100644 --- a/024740/price/prices-20250401.csv +++ b/024740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-5,5,-0.22,756353202,337437,103.43,2260,2265,2220,2915,1575,2245,2241.46,4.88,0,26615,2281,2262,2231,2212,2181,2272,2222,164,670,500,1390,5,1,32897049,737,11.79,0.55,12,1.03,190.00,4052.00,3955,20241030,-43.36,1776,20240909,26.13,2800,-20.00,20250305,1903,17.71,20250203,3955,-43.36,20241030,1776,26.13,20240909,7.12,Y,024740,500,164 억,,1605804,N,N,2639,N,00,N +20250423,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,5,2,0.22,715889537,319396,97.90,2260,2265,2220,2915,1575,2245,2241.39,4.88,0,24466,2281,2262,2231,2212,2181,2272,2222,164,670,500,1390,5,1,32897049,740,11.84,0.56,12,0.97,190.00,4052.00,3955,20241030,-43.11,1776,20240909,26.69,2800,-19.64,20250305,1903,18.23,20250203,3955,-43.11,20241030,1776,26.69,20240909,7.12,Y,024740,500,164 억,,1605804,N,N,5379,N,00,N +20250423,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,0,3,0.00,606054702,270398,82.88,2260,2265,2220,2915,1575,2245,2241.34,4.88,0,-2882,2281,2262,2231,2212,2181,2272,2222,164,670,500,1390,5,1,32897049,739,11.82,0.55,12,0.82,190.00,4052.00,3955,20241030,-43.24,1776,20240909,26.41,2800,-19.82,20250305,1903,17.97,20250203,3955,-43.24,20241030,1776,26.41,20240909,7.12,Y,024740,500,164 억,,1605804,N,N,5379,N,00,N +20250423,130345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-5,5,-0.22,532478252,237505,72.80,2260,2265,2220,2915,1575,2245,2241.97,4.88,0,-16108,2281,2262,2231,2212,2181,2272,2222,164,670,500,1390,5,1,32897049,737,11.79,0.55,12,0.72,190.00,4052.00,3955,20241030,-43.36,1776,20240909,26.13,2800,-20.00,20250305,1903,17.71,20250203,3955,-43.36,20241030,1776,26.13,20240909,7.12,Y,024740,500,164 억,,1605804,N,N,5379,N,00,N +20250423,120347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,-15,5,-0.67,495614337,220999,67.74,2260,2265,2220,2915,1575,2245,2242.61,4.88,0,-15054,2281,2262,2231,2212,2181,2272,2222,164,670,500,1390,5,1,32897049,734,11.74,0.55,12,0.67,190.00,4052.00,3955,20241030,-43.62,1776,20240909,25.56,2800,-20.36,20250305,1903,17.18,20250203,3955,-43.62,20241030,1776,25.56,20240909,7.12,Y,024740,500,164 억,,1605804,N,N,5379,N,00,N +20250423,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,5,2,0.22,424692610,189349,58.04,2260,2265,2220,2915,1575,2245,2242.91,4.88,0,652,2281,2262,2231,2212,2181,2272,2222,164,670,500,1390,5,1,32897049,740,11.84,0.56,12,0.58,190.00,4052.00,3955,20241030,-43.11,1776,20240909,26.69,2800,-19.64,20250305,1903,18.23,20250203,3955,-43.11,20241030,1776,26.69,20240909,7.12,Y,024740,500,164 억,,1605804,N,N,5379,N,00,N +20250423,100348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-5,5,-0.22,320212726,142843,43.78,2260,2265,2220,2915,1575,2245,2241.71,4.88,0,-10306,2281,2262,2231,2212,2181,2272,2222,164,670,500,1390,5,1,32897049,737,11.79,0.55,12,0.43,190.00,4052.00,3955,20241030,-43.36,1776,20240909,26.13,2800,-20.00,20250305,1903,17.71,20250203,3955,-43.36,20241030,1776,26.13,20240909,7.12,Y,024740,500,164 억,,1605804,N,N,5379,N,00,N +20250423,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2255,10,2,0.45,52342478,23202,7.11,2260,2265,2250,2915,1575,2245,2255.95,4.88,0,-10562,2281,2262,2231,2212,2181,2272,2222,164,670,500,1390,5,1,32897049,742,11.87,0.56,12,0.07,190.00,4052.00,3955,20241030,-42.98,1776,20240909,26.97,2800,-19.46,20250305,1903,18.50,20250203,3955,-42.98,20241030,1776,26.97,20240909,7.12,Y,024740,500,164 억,,1605804,N,N,5379,N,00,N 20250422,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,20,2,0.90,723241848,324446,57.81,2200,2250,2200,2890,1560,2225,2229.16,4.70,0,59847,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,739,11.82,0.55,12,0.99,190.00,4052.00,3955,20241030,-43.24,1776,20240909,26.41,2800,-19.82,20250305,1903,17.97,20250203,3955,-43.24,20241030,1776,26.41,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,5379,N,00,N 20250422,150345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,10,2,0.45,654230138,293594,52.31,2200,2250,2200,2890,1560,2225,2228.35,4.70,0,48579,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,735,11.76,0.55,12,0.89,190.00,4052.00,3955,20241030,-43.49,1776,20240909,25.84,2800,-20.18,20250305,1903,17.45,20250203,3955,-43.49,20241030,1776,25.84,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N 20250422,140345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,0,3,0.00,612968464,275090,49.02,2200,2250,2200,2890,1560,2225,2228.25,4.70,0,45391,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,732,11.71,0.55,12,0.84,190.00,4052.00,3955,20241030,-43.74,1776,20240909,25.28,2800,-20.54,20250305,1903,16.92,20250203,3955,-43.74,20241030,1776,25.28,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N diff --git a/024800/price/prices-20250401.csv b/024800/price/prices-20250401.csv index bfde23528bdb..af9f631ceb0d 100644 --- a/024800/price/prices-20250401.csv +++ b/024800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160340,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2325,5,2,0.22,162724475,70339,17.96,2320,2360,2250,3015,1625,2320,2313.43,0.68,0,3986,2573,2446,2283,2156,1993,2510,2220,185,695,500,1670,5,1,37051812,861,1.51,0.18,12,0.19,1537.00,13222.00,2410,20250422,-3.53,1777,20250331,30.84,2410,-3.53,20250422,1777,30.84,20250331,2410,-3.53,20250422,1777,30.84,20250331,0.37,Y,024800,500,185 억,,253757,N,N,0,N,00,N +20250423,150347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2320,0,3,0.00,159235660,68838,17.58,2320,2360,2250,3015,1625,2320,2313.19,0.68,0,3922,2573,2446,2283,2156,1993,2510,2220,185,695,500,1670,5,1,37051812,860,1.51,0.18,12,0.19,1537.00,13222.00,2410,20250422,-3.73,1777,20250331,30.56,2410,-3.73,20250422,1777,30.56,20250331,2410,-3.73,20250422,1777,30.56,20250331,0.37,Y,024800,500,185 억,,253757,N,N,0,N,00,N +20250423,140347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2320,0,3,0.00,113155755,49003,12.51,2320,2360,2250,3015,1625,2320,2309.16,0.68,0,2005,2573,2446,2283,2156,1993,2510,2220,185,695,500,1670,5,1,37051812,860,1.51,0.18,12,0.13,1537.00,13222.00,2410,20250422,-3.73,1777,20250331,30.56,2410,-3.73,20250422,1777,30.56,20250331,2410,-3.73,20250422,1777,30.56,20250331,0.37,Y,024800,500,185 억,,253757,N,N,0,N,00,N +20250423,130345,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2310,-10,5,-0.43,98275490,42571,10.87,2320,2360,2250,3015,1625,2320,2308.51,0.68,0,1919,2573,2446,2283,2156,1993,2510,2220,185,695,500,1670,5,1,37051812,856,1.50,0.17,12,0.11,1537.00,13222.00,2410,20250422,-4.15,1777,20250331,29.99,2410,-4.15,20250422,1777,29.99,20250331,2410,-4.15,20250422,1777,29.99,20250331,0.37,Y,024800,500,185 억,,253757,N,N,0,N,00,N +20250423,120347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2325,5,2,0.22,96206460,41677,10.64,2320,2360,2250,3015,1625,2320,2308.38,0.68,0,1684,2573,2446,2283,2156,1993,2510,2220,185,695,500,1670,5,1,37051812,861,1.51,0.18,12,0.11,1537.00,13222.00,2410,20250422,-3.53,1777,20250331,30.84,2410,-3.53,20250422,1777,30.84,20250331,2410,-3.53,20250422,1777,30.84,20250331,0.37,Y,024800,500,185 억,,253757,N,N,0,N,00,N +20250423,110347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2300,-20,5,-0.86,88568135,38375,9.80,2320,2360,2250,3015,1625,2320,2307.96,0.68,0,1671,2573,2446,2283,2156,1993,2510,2220,185,695,500,1670,5,1,37051812,852,1.50,0.17,12,0.10,1537.00,13222.00,2410,20250422,-4.56,1777,20250331,29.43,2410,-4.56,20250422,1777,29.43,20250331,2410,-4.56,20250422,1777,29.43,20250331,0.37,Y,024800,500,185 억,,253757,N,N,0,N,00,N +20250423,100348,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2305,-15,5,-0.65,71343860,30897,7.89,2320,2360,2250,3015,1625,2320,2309.09,0.68,0,1619,2573,2446,2283,2156,1993,2510,2220,185,695,500,1670,5,1,37051812,854,1.50,0.17,12,0.08,1537.00,13222.00,2410,20250422,-4.36,1777,20250331,29.71,2410,-4.36,20250422,1777,29.71,20250331,2410,-4.36,20250422,1777,29.71,20250331,0.37,Y,024800,500,185 억,,253757,N,N,0,N,00,N +20250423,090350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2335,15,2,0.65,13780695,5935,1.52,2320,2360,2320,3015,1625,2320,2321.94,0.68,0,571,2573,2446,2283,2156,1993,2510,2220,185,695,500,1670,5,1,37051812,865,1.52,0.18,12,0.02,1537.00,13222.00,2410,20250422,-3.11,1777,20250331,31.40,2410,-3.11,20250422,1777,31.40,20250331,2410,-3.11,20250422,1777,31.40,20250331,0.37,Y,024800,500,185 억,,253757,N,N,0,N,00,N 20250422,160339,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2320,190,2,8.92,888817419,390502,217.87,2120,2410,2120,2765,1495,2130,2276.02,0.62,0,25425,2233,2181,2083,2031,1933,2207,2057,185,635,500,1530,5,1,37051812,860,1.51,0.18,12,1.05,1537.00,13222.00,2410,20250422,-3.73,1777,20250331,30.56,2410,-3.73,20250422,1777,30.56,20250331,2410,-3.73,20250422,1777,30.56,20250331,0.38,Y,024800,500,185 억,,228339,N,N,0,N,00,N 20250422,150345,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2290,160,2,7.51,844243894,371168,207.09,2120,2410,2120,2765,1495,2130,2274.56,0.62,0,22141,2233,2181,2083,2031,1933,2207,2057,185,635,500,1530,5,1,37051812,848,1.49,0.17,12,1.00,1537.00,13222.00,2410,20250422,-4.98,1777,20250331,28.87,2410,-4.98,20250422,1777,28.87,20250331,2410,-4.98,20250422,1777,28.87,20250331,0.38,Y,024800,500,185 억,,228339,N,N,0,N,00,N 20250422,140345,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2255,125,2,5.87,778998084,342623,191.16,2120,2410,2120,2765,1495,2130,2273.63,0.62,0,17854,2233,2181,2083,2031,1933,2207,2057,185,635,500,1530,5,1,37051812,836,1.47,0.17,12,0.92,1537.00,13222.00,2410,20250422,-6.43,1777,20250331,26.90,2410,-6.43,20250422,1777,26.90,20250331,2410,-6.43,20250422,1777,26.90,20250331,0.38,Y,024800,500,185 억,,228339,N,N,0,N,00,N diff --git a/024810/price/prices-20250401.csv b/024810/price/prices-20250401.csv index 2916d3ca9038..c7d56d39f2df 100644 --- a/024810/price/prices-20250401.csv +++ b/024810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160340,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240412,0.00,899,20240412,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240423,899,0.00,20240423,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250423,150347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240412,0.00,899,20240412,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240423,899,0.00,20240423,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250423,140347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240412,0.00,899,20240412,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240423,899,0.00,20240423,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250423,130345,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240412,0.00,899,20240412,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240423,899,0.00,20240423,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250423,120347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240412,0.00,899,20240412,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240423,899,0.00,20240423,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250423,110347,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240412,0.00,899,20240412,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240423,899,0.00,20240423,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250423,100349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240412,0.00,899,20240412,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240423,899,0.00,20240423,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N +20250423,090350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240412,0.00,899,20240412,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240423,899,0.00,20240423,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N 20250422,160340,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240411,0.00,899,20240411,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240422,899,0.00,20240422,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N 20250422,150345,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240411,0.00,899,20240411,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240422,899,0.00,20240422,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N 20250422,140345,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240411,0.00,899,20240411,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240422,899,0.00,20240422,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N diff --git a/024830/price/prices-20250401.csv b/024830/price/prices-20250401.csv index 00ac312da5d6..72f0327b1e9c 100644 --- a/024830/price/prices-20250401.csv +++ b/024830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8260,-600,5,-6.77,1003168495,119401,205.91,8870,8940,8260,11510,6210,8860,8401.81,1.16,0,-12503,9260,9060,8850,8650,8440,9160,8750,42,2650,500,5490,10,1,8350000,690,3.14,0.18,12,1.43,2631.00,45678.00,14990,20250409,-44.90,5530,20241210,49.37,14990,-44.90,20250409,5830,41.68,20250102,14990,-44.90,20250409,5530,49.37,20241210,0.62,Y,024830,500,41 억,,96821,N,N,1418,N,00,N +20250423,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8360,-500,5,-5.64,889111175,105639,182.17,8870,8940,8320,11510,6210,8860,8416.40,1.16,0,-12070,9260,9060,8850,8650,8440,9160,8750,42,2650,500,5490,10,1,8350000,698,3.18,0.18,12,1.27,2631.00,45678.00,14990,20250409,-44.23,5530,20241210,51.18,14990,-44.23,20250409,5830,43.40,20250102,14990,-44.23,20250409,5530,51.18,20241210,0.62,Y,024830,500,41 억,,96821,N,N,945,N,00,N +20250423,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8390,-470,5,-5.30,806135505,95695,165.03,8870,8940,8320,11510,6210,8860,8423.89,1.16,0,-11833,9260,9060,8850,8650,8440,9160,8750,42,2650,500,5490,10,1,8350000,701,3.19,0.18,12,1.15,2631.00,45678.00,14990,20250409,-44.03,5530,20241210,51.72,14990,-44.03,20250409,5830,43.91,20250102,14990,-44.03,20250409,5530,51.72,20241210,0.62,Y,024830,500,41 억,,96821,N,N,945,N,00,N +20250423,130345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8420,-440,5,-4.97,689032415,81740,140.96,8870,8940,8320,11510,6210,8860,8429.43,1.16,0,-6804,9260,9060,8850,8650,8440,9160,8750,42,2650,500,5490,10,1,8350000,703,3.20,0.18,12,0.98,2631.00,45678.00,14990,20250409,-43.83,5530,20241210,52.26,14990,-43.83,20250409,5830,44.43,20250102,14990,-43.83,20250409,5530,52.26,20241210,0.62,Y,024830,500,41 억,,96821,N,N,945,N,00,N +20250423,120347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,-460,5,-5.19,624525465,74034,127.67,8870,8940,8320,11510,6210,8860,8435.51,1.16,0,-6468,9260,9060,8850,8650,8440,9160,8750,42,2650,500,5490,10,1,8350000,701,3.19,0.18,12,0.89,2631.00,45678.00,14990,20250409,-43.96,5530,20241210,51.90,14990,-43.96,20250409,5830,44.08,20250102,14990,-43.96,20250409,5530,51.90,20241210,0.62,Y,024830,500,41 억,,96821,N,N,945,N,00,N +20250423,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8410,-450,5,-5.08,542263405,64236,110.77,8870,8940,8320,11510,6210,8860,8441.57,1.16,0,-8603,9260,9060,8850,8650,8440,9160,8750,42,2650,500,5490,10,1,8350000,702,3.20,0.18,12,0.77,2631.00,45678.00,14990,20250409,-43.90,5530,20241210,52.08,14990,-43.90,20250409,5830,44.25,20250102,14990,-43.90,20250409,5530,52.08,20241210,0.62,Y,024830,500,41 억,,96821,N,N,945,N,00,N +20250423,100349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,-460,5,-5.19,398703425,47047,81.13,8870,8940,8320,11510,6210,8860,8474.37,1.16,0,-4345,9260,9060,8850,8650,8440,9160,8750,42,2650,500,5490,10,1,8350000,701,3.19,0.18,12,0.56,2631.00,45678.00,14990,20250409,-43.96,5530,20241210,51.90,14990,-43.96,20250409,5830,44.08,20250102,14990,-43.96,20250409,5530,51.90,20241210,0.62,Y,024830,500,41 억,,96821,N,N,945,N,00,N +20250423,090351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8760,-100,5,-1.13,37413010,4224,7.28,8870,8940,8760,11510,6210,8860,8857.23,1.16,0,810,9260,9060,8850,8650,8440,9160,8750,42,2650,500,5490,10,1,8350000,731,3.33,0.19,12,0.05,2631.00,45678.00,14990,20250409,-41.56,5530,20241210,58.41,14990,-41.56,20250409,5830,50.26,20250102,14990,-41.56,20250409,5530,58.41,20241210,0.62,Y,024830,500,41 억,,96821,N,N,945,N,00,N 20250422,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,80,2,0.91,491302980,55867,49.33,8700,9050,8640,11410,6150,8780,8792.77,1.27,0,-9144,9386,9082,8766,8462,8146,8925,8305,42,2630,500,5440,10,1,8350000,740,3.37,0.19,12,0.67,2631.00,45678.00,14990,20250409,-40.89,5530,20241210,60.22,14990,-40.89,20250409,5830,51.97,20250102,14990,-40.89,20250409,5530,60.22,20241210,0.62,Y,024830,500,41 억,,106319,N,N,945,N,00,N 20250422,150346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8850,70,2,0.80,436917160,49734,43.91,8700,9050,8640,11410,6150,8780,8785.08,1.27,0,-9136,9386,9082,8766,8462,8146,8925,8305,42,2630,500,5440,10,1,8350000,739,3.36,0.19,12,0.60,2631.00,45678.00,14990,20250409,-40.96,5530,20241210,60.04,14990,-40.96,20250409,5830,51.80,20250102,14990,-40.96,20250409,5530,60.04,20241210,0.62,Y,024830,500,41 억,,106319,N,N,1153,N,00,N 20250422,140346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,-80,5,-0.91,387662440,44128,38.96,8700,9050,8640,11410,6150,8780,8784.95,1.27,0,-10592,9386,9082,8766,8462,8146,8925,8305,42,2630,500,5440,10,1,8350000,726,3.31,0.19,12,0.53,2631.00,45678.00,14990,20250409,-41.96,5530,20241210,57.32,14990,-41.96,20250409,5830,49.23,20250102,14990,-41.96,20250409,5530,57.32,20241210,0.62,Y,024830,500,41 억,,106319,N,N,1153,N,00,N diff --git a/024840/price/prices-20250401.csv b/024840/price/prices-20250401.csv index cba753bc6f5a..e9f7fd76e510 100644 --- a/024840/price/prices-20250401.csv +++ b/024840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,100,2,5.25,14624227063,7102871,4399.32,1945,2190,1920,2475,1334,1905,2058.94,3.23,0,-157088,1937,1921,1905,1889,1873,1929,1897,175,570,500,1210,5,1,34909199,700,87.17,0.56,12,20.35,23.00,3561.00,4745,20240521,-57.74,1525,20240412,31.48,2580,-22.29,20250122,1597,25.55,20250409,4745,-57.74,20240521,1597,25.55,20250409,5.45,Y,024840,500,174 억,,1128068,N,N,57339,N,00,N +20250423,150348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,105,2,5.51,14297437105,6939742,4298.28,1945,2190,1920,2475,1334,1905,2060.23,3.23,0,-182151,1937,1921,1905,1889,1873,1929,1897,175,570,500,1210,5,1,34909199,702,87.39,0.56,12,19.88,23.00,3561.00,4745,20240521,-57.64,1525,20240412,31.80,2580,-22.09,20250122,1597,25.86,20250409,4745,-57.64,20240521,1597,25.86,20250409,5.45,Y,024840,500,174 억,,1128068,N,N,4276,N,00,N +20250423,140348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,120,2,6.30,13852012810,6718003,4160.94,1945,2190,1920,2475,1334,1905,2061.92,3.23,0,-258203,1937,1921,1905,1889,1873,1929,1897,175,570,500,1210,5,1,34909199,707,88.04,0.57,12,19.24,23.00,3561.00,4745,20240521,-57.32,1525,20240412,32.79,2580,-21.51,20250122,1597,26.80,20250409,4745,-57.32,20240521,1597,26.80,20250409,5.45,Y,024840,500,174 억,,1128068,N,N,4276,N,00,N +20250423,130346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,115,2,6.04,13672021623,6629060,4105.85,1945,2190,1920,2475,1334,1905,2062.44,3.23,0,-259849,1937,1921,1905,1889,1873,1929,1897,175,570,500,1210,5,1,34909199,705,87.83,0.57,12,18.99,23.00,3561.00,4745,20240521,-57.43,1525,20240412,32.46,2580,-21.71,20250122,1597,26.49,20250409,4745,-57.43,20240521,1597,26.49,20250409,5.45,Y,024840,500,174 억,,1128068,N,N,4276,N,00,N +20250423,120348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,110,2,5.77,13326411508,6457878,3999.83,1945,2190,1920,2475,1334,1905,2063.59,3.23,0,-259147,1937,1921,1905,1889,1873,1929,1897,175,570,500,1210,5,1,34909199,703,87.61,0.57,12,18.50,23.00,3561.00,4745,20240521,-57.53,1525,20240412,32.13,2580,-21.90,20250122,1597,26.17,20250409,4745,-57.53,20240521,1597,26.17,20250409,5.45,Y,024840,500,174 억,,1128068,N,N,4276,N,00,N +20250423,110348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,120,2,6.30,12882521002,6237280,3863.19,1945,2190,1920,2475,1334,1905,2065.41,3.23,0,-283952,1937,1921,1905,1889,1873,1929,1897,175,570,500,1210,5,1,34909199,707,88.04,0.57,12,17.87,23.00,3561.00,4745,20240521,-57.32,1525,20240412,32.79,2580,-21.51,20250122,1597,26.80,20250409,4745,-57.32,20240521,1597,26.80,20250409,5.45,Y,024840,500,174 억,,1128068,N,N,4276,N,00,N +20250423,100349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,175,2,9.19,10251377525,4938353,3058.68,1945,2190,1920,2475,1334,1905,2075.87,3.23,0,-338530,1937,1921,1905,1889,1873,1929,1897,175,570,500,1210,5,1,34909199,726,90.43,0.58,12,14.15,23.00,3561.00,4745,20240521,-56.16,1525,20240412,36.39,2580,-19.38,20250122,1597,30.24,20250409,4745,-56.16,20240521,1597,30.24,20250409,5.45,Y,024840,500,174 억,,1128068,N,N,4276,N,00,N +20250423,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1971,66,2,3.46,112463399,57648,35.71,1945,1971,1920,2475,1334,1905,1950.86,3.23,0,17738,1937,1921,1905,1889,1873,1929,1897,175,570,500,1210,1,1,34909199,688,85.70,0.55,12,0.17,23.00,3561.00,4745,20240521,-58.46,1525,20240412,29.25,2580,-23.60,20250122,1597,23.42,20250409,4745,-58.46,20240521,1597,23.42,20250409,5.45,Y,024840,500,174 억,,1128068,N,N,4276,N,00,N 20250422,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,-18,5,-0.94,301328009,158064,64.16,1890,1921,1889,2495,1347,1923,1906.31,3.25,0,-6777,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,665,82.83,0.53,12,0.45,23.00,3561.00,4745,20240521,-59.85,1470,20240411,29.59,2580,-26.16,20250122,1597,19.29,20250409,4745,-59.85,20240521,1597,19.29,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,4276,N,00,N 20250422,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1906,-17,5,-0.88,251147203,131702,53.46,1890,1921,1889,2495,1347,1923,1906.87,3.25,0,-3250,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,665,82.87,0.54,12,0.38,23.00,3561.00,4745,20240521,-59.83,1470,20240411,29.66,2580,-26.12,20250122,1597,19.35,20250409,4745,-59.83,20240521,1597,19.35,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N 20250422,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-12,5,-0.62,232513968,121928,49.49,1890,1921,1889,2495,1347,1923,1906.91,3.25,0,-3718,1960,1941,1926,1907,1892,1934,1900,175,572,500,1230,1,1,34909199,667,83.09,0.54,12,0.35,23.00,3561.00,4745,20240521,-59.73,1470,20240411,30.00,2580,-25.93,20250122,1597,19.66,20250409,4745,-59.73,20240521,1597,19.66,20250409,5.48,Y,024840,500,174 억,,1134846,N,N,9300,N,00,N diff --git a/024850/price/prices-20250401.csv b/024850/price/prices-20250401.csv index 20bf4fc58758..b54c012bbfc7 100644 --- a/024850/price/prices-20250401.csv +++ b/024850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,50,2,2.49,495775018,242840,70.54,2010,2065,2010,2610,1410,2010,2041.54,2.09,0,47491,2068,2039,2016,1987,1964,2053,2001,722,600,500,1400,5,1,144304123,2973,-17.17,1.21,12,0.17,-120.00,1701.00,5450,20240422,-62.20,1530,20250321,34.64,3190,-35.42,20250219,1530,34.64,20250321,5180,-60.23,20240423,1530,34.64,20250321,0.02,Y,024850,500,721 억,,3013130,N,N,46253,N,00,N +20250423,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,45,2,2.24,479993508,235169,68.31,2010,2065,2010,2610,1410,2010,2041.06,2.09,0,45722,2068,2039,2016,1987,1964,2053,2001,722,600,500,1400,5,1,144304123,2965,-17.12,1.21,12,0.16,-120.00,1701.00,5450,20240422,-62.29,1530,20250321,34.31,3190,-35.58,20250219,1530,34.31,20250321,5180,-60.33,20240423,1530,34.31,20250321,0.02,Y,024850,500,721 억,,3013130,N,N,88531,N,00,N +20250423,140348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,55,2,2.74,402773403,197612,57.40,2010,2065,2010,2610,1410,2010,2038.20,2.09,0,25933,2068,2039,2016,1987,1964,2053,2001,722,600,500,1400,5,1,144304123,2980,-17.21,1.21,12,0.14,-120.00,1701.00,5450,20240422,-62.11,1530,20250321,34.97,3190,-35.27,20250219,1530,34.97,20250321,5180,-60.14,20240423,1530,34.97,20250321,0.02,Y,024850,500,721 억,,3013130,N,N,88531,N,00,N +20250423,130346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,45,2,2.24,318524541,156682,45.51,2010,2055,2010,2610,1410,2010,2032.94,2.09,0,18419,2068,2039,2016,1987,1964,2053,2001,722,600,500,1400,5,1,144304123,2965,-17.12,1.21,12,0.11,-120.00,1701.00,5450,20240422,-62.29,1530,20250321,34.31,3190,-35.58,20250219,1530,34.31,20250321,5180,-60.33,20240423,1530,34.31,20250321,0.02,Y,024850,500,721 억,,3013130,N,N,88531,N,00,N +20250423,120348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,25,2,1.24,183312406,90418,26.26,2010,2040,2010,2610,1410,2010,2027.39,2.09,0,8791,2068,2039,2016,1987,1964,2053,2001,722,600,500,1400,5,1,144304123,2937,-16.96,1.20,12,0.06,-120.00,1701.00,5450,20240422,-62.66,1530,20250321,33.01,3190,-36.21,20250219,1530,33.01,20250321,5180,-60.71,20240423,1530,33.01,20250321,0.02,Y,024850,500,721 억,,3013130,N,N,88531,N,00,N +20250423,110348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,30,2,1.49,145312941,71696,20.83,2010,2040,2010,2610,1410,2010,2026.79,2.09,0,8594,2068,2039,2016,1987,1964,2053,2001,722,600,500,1400,5,1,144304123,2944,-17.00,1.20,12,0.05,-120.00,1701.00,5450,20240422,-62.57,1530,20250321,33.33,3190,-36.05,20250219,1530,33.33,20250321,5180,-60.62,20240423,1530,33.33,20250321,0.02,Y,024850,500,721 억,,3013130,N,N,88531,N,00,N +20250423,100349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,25,2,1.24,103017146,50858,14.77,2010,2040,2010,2610,1410,2010,2025.58,2.09,0,3975,2068,2039,2016,1987,1964,2053,2001,722,600,500,1400,5,1,144304123,2937,-16.96,1.20,12,0.04,-120.00,1701.00,5450,20240422,-62.66,1530,20250321,33.01,3190,-36.21,20250219,1530,33.01,20250321,5180,-60.71,20240423,1530,33.01,20250321,0.02,Y,024850,500,721 억,,3013130,N,N,88531,N,00,N +20250423,090351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,25,2,1.24,12606445,6259,1.82,2010,2040,2010,2610,1410,2010,2014.13,2.09,0,2173,2068,2039,2016,1987,1964,2053,2001,722,600,500,1400,5,1,144304123,2937,-16.96,1.20,12,0.00,-120.00,1701.00,5450,20240422,-62.66,1530,20250321,33.01,3190,-36.21,20250219,1530,33.01,20250321,5180,-60.71,20240423,1530,33.01,20250321,0.02,Y,024850,500,721 억,,3013130,N,N,88531,N,00,N 20250422,160340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-25,5,-1.23,665020946,329248,188.93,2005,2045,1993,2645,1425,2035,2019.82,2.07,0,43836,2088,2061,2033,2006,1978,2047,1992,722,610,500,1420,5,1,144304123,2901,-16.75,1.18,12,0.23,-120.00,1701.00,5450,20240422,-63.12,1530,20250321,31.37,3190,-36.99,20250219,1530,31.37,20250321,5450,-63.12,20240422,1530,31.37,20250321,0.02,Y,024850,500,721 억,,2984109,N,N,88531,N,00,N 20250422,150346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-10,5,-0.49,585577641,289832,166.31,2005,2045,1993,2645,1425,2035,2020.40,2.07,0,34854,2088,2061,2033,2006,1978,2047,1992,722,610,500,1420,5,1,144304123,2922,-16.88,1.19,12,0.20,-120.00,1701.00,5450,20240422,-62.84,1530,20250321,32.35,3190,-36.52,20250219,1530,32.35,20250321,5450,-62.84,20240422,1530,32.35,20250321,0.02,Y,024850,500,721 억,,2984109,N,N,5276,N,00,N 20250422,140346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,-30,5,-1.47,485072401,239957,137.69,2005,2045,1993,2645,1425,2035,2021.50,2.07,0,25037,2088,2061,2033,2006,1978,2047,1992,722,610,500,1420,5,1,144304123,2893,-16.71,1.18,12,0.17,-120.00,1701.00,5450,20240422,-63.21,1530,20250321,31.05,3190,-37.15,20250219,1530,31.05,20250321,5450,-63.21,20240422,1530,31.05,20250321,0.02,Y,024850,500,721 억,,2984109,N,N,5276,N,00,N diff --git a/024880/price/prices-20250401.csv b/024880/price/prices-20250401.csv index 5a8c1bbe1c46..68c11317f4e9 100644 --- a/024880/price/prices-20250401.csv +++ b/024880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,40,2,1.01,176375990,44557,100.52,3945,3985,3925,5120,2765,3945,3958.37,2.60,0,1288,4008,3976,3918,3886,3828,3992,3902,103,1175,500,2680,5,1,20682798,824,3.84,0.35,12,0.22,1037.00,11457.00,6100,20240718,-34.67,3335,20241209,19.49,4580,-12.99,20250204,3510,13.53,20250409,6100,-34.67,20240718,3335,19.49,20241209,2.10,Y,024880,500,103 억,,537611,N,N,72,N,00,N +20250423,150348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,30,2,0.76,169003480,42706,96.35,3945,3985,3925,5120,2765,3945,3957.37,2.60,0,1726,4008,3976,3918,3886,3828,3992,3902,103,1175,500,2680,5,1,20682798,822,3.83,0.35,12,0.21,1037.00,11457.00,6100,20240718,-34.84,3335,20241209,19.19,4580,-13.21,20250204,3510,13.25,20250409,6100,-34.84,20240718,3335,19.19,20241209,2.10,Y,024880,500,103 억,,537611,N,N,72,N,00,N +20250423,140348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,35,2,0.89,107608700,27151,61.25,3945,3985,3925,5120,2765,3945,3963.34,2.60,0,-2921,4008,3976,3918,3886,3828,3992,3902,103,1175,500,2680,5,1,20682798,823,3.84,0.35,12,0.13,1037.00,11457.00,6100,20240718,-34.75,3335,20241209,19.34,4580,-13.10,20250204,3510,13.39,20250409,6100,-34.75,20240718,3335,19.34,20241209,2.10,Y,024880,500,103 억,,537611,N,N,72,N,00,N +20250423,130346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,30,2,0.76,85111895,21477,48.45,3945,3985,3925,5120,2765,3945,3962.93,2.60,0,-217,4008,3976,3918,3886,3828,3992,3902,103,1175,500,2680,5,1,20682798,822,3.83,0.35,12,0.10,1037.00,11457.00,6100,20240718,-34.84,3335,20241209,19.19,4580,-13.21,20250204,3510,13.25,20250409,6100,-34.84,20240718,3335,19.19,20241209,2.10,Y,024880,500,103 억,,537611,N,N,72,N,00,N +20250423,120348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,30,2,0.76,81738650,20628,46.54,3945,3985,3925,5120,2765,3945,3962.51,2.60,0,49,4008,3976,3918,3886,3828,3992,3902,103,1175,500,2680,5,1,20682798,822,3.83,0.35,12,0.10,1037.00,11457.00,6100,20240718,-34.84,3335,20241209,19.19,4580,-13.21,20250204,3510,13.25,20250409,6100,-34.84,20240718,3335,19.19,20241209,2.10,Y,024880,500,103 억,,537611,N,N,72,N,00,N +20250423,110348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3980,35,2,0.89,63125030,15936,35.95,3945,3985,3925,5120,2765,3945,3961.16,2.60,0,-40,4008,3976,3918,3886,3828,3992,3902,103,1175,500,2680,5,1,20682798,823,3.84,0.35,12,0.08,1037.00,11457.00,6100,20240718,-34.75,3335,20241209,19.34,4580,-13.10,20250204,3510,13.39,20250409,6100,-34.75,20240718,3335,19.34,20241209,2.10,Y,024880,500,103 억,,537611,N,N,72,N,00,N +20250423,100350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,10,2,0.25,19371180,4910,11.08,3945,3965,3925,5120,2765,3945,3945.25,2.60,0,-1727,4008,3976,3918,3886,3828,3992,3902,103,1175,500,2680,5,1,20682798,818,3.81,0.35,12,0.02,1037.00,11457.00,6100,20240718,-35.16,3335,20241209,18.59,4580,-13.65,20250204,3510,12.68,20250409,6100,-35.16,20240718,3335,18.59,20241209,2.10,Y,024880,500,103 억,,537611,N,N,72,N,00,N +20250423,090351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,5,2,0.13,8470800,2147,4.84,3945,3950,3945,5120,2765,3945,3945.41,2.60,0,-1889,4008,3976,3918,3886,3828,3992,3902,103,1175,500,2680,5,1,20682798,817,3.81,0.34,12,0.01,1037.00,11457.00,6100,20240718,-35.25,3335,20241209,18.44,4580,-13.76,20250204,3510,12.54,20250409,6100,-35.25,20240718,3335,18.44,20241209,2.10,Y,024880,500,103 억,,537611,N,N,72,N,00,N 20250422,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,40,2,1.02,173349691,44323,218.07,3860,3950,3860,5070,2735,3905,3911.02,2.53,0,13724,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,816,3.80,0.34,12,0.21,1037.00,11457.00,6100,20240718,-35.33,3335,20241209,18.29,4580,-13.86,20250204,3510,12.39,20250409,6100,-35.33,20240718,3335,18.29,20241209,2.09,Y,024880,500,103 억,,523665,N,N,72,N,00,N 20250422,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,45,2,1.15,153838391,39369,193.70,3860,3950,3860,5070,2735,3905,3907.60,2.53,0,13759,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,817,3.81,0.34,12,0.19,1037.00,11457.00,6100,20240718,-35.25,3335,20241209,18.44,4580,-13.76,20250204,3510,12.54,20250409,6100,-35.25,20240718,3335,18.44,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N 20250422,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-5,5,-0.13,117319036,30053,147.86,3860,3950,3860,5070,2735,3905,3903.74,2.53,0,9293,3971,3937,3896,3862,3821,3955,3880,103,1165,500,2650,5,1,20682798,807,3.76,0.34,12,0.15,1037.00,11457.00,6100,20240718,-36.07,3335,20241209,16.94,4580,-14.85,20250204,3510,11.11,20250409,6100,-36.07,20240718,3335,16.94,20241209,2.09,Y,024880,500,103 억,,523665,N,N,291,N,00,N diff --git a/024890/price/prices-20250401.csv b/024890/price/prices-20250401.csv index afa9cb405c3b..3eefeace6018 100644 --- a/024890/price/prices-20250401.csv +++ b/024890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,898,3,2,0.34,22579682,25145,151.92,903,903,895,1163,627,895,897.98,0.55,0,-245,908,901,898,891,888,900,890,206,268,500,550,1,1,41249152,370,-3.05,0.87,12,0.06,-294.00,1037.00,1957,20240626,-54.11,840,20250331,6.90,1187,-24.35,20250106,840,6.90,20250331,1957,-54.11,20240626,840,6.90,20250331,0.19,Y,024890,500,206 억,,227687,N,N,4,N,00,N +20250423,150349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,4,2,0.45,22141458,24657,148.98,903,903,895,1163,627,895,897.98,0.55,0,-264,908,901,898,891,888,900,890,206,268,500,550,1,1,41249152,371,-3.06,0.87,12,0.06,-294.00,1037.00,1957,20240626,-54.06,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1957,-54.06,20240626,840,7.02,20250331,0.19,Y,024890,500,206 억,,227687,N,N,0,N,00,N +20250423,140349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,897,2,2,0.22,9653170,10747,64.93,903,903,896,1163,627,895,898.22,0.55,0,-166,908,901,898,891,888,900,890,206,268,500,550,1,1,41249152,370,-3.05,0.86,12,0.03,-294.00,1037.00,1957,20240626,-54.16,840,20250331,6.79,1187,-24.43,20250106,840,6.79,20250331,1957,-54.16,20240626,840,6.79,20250331,0.19,Y,024890,500,206 억,,227687,N,N,0,N,00,N +20250423,130346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,896,1,2,0.11,7795222,8675,52.41,903,903,896,1163,627,895,898.58,0.55,0,-226,908,901,898,891,888,900,890,206,268,500,550,1,1,41249152,370,-3.05,0.86,12,0.02,-294.00,1037.00,1957,20240626,-54.22,840,20250331,6.67,1187,-24.52,20250106,840,6.67,20250331,1957,-54.22,20240626,840,6.67,20250331,0.19,Y,024890,500,206 억,,227687,N,N,0,N,00,N +20250423,120349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,896,1,2,0.11,6536342,7270,43.92,903,903,896,1163,627,895,899.08,0.55,0,-226,908,901,898,891,888,900,890,206,268,500,550,1,1,41249152,370,-3.05,0.86,12,0.02,-294.00,1037.00,1957,20240626,-54.22,840,20250331,6.67,1187,-24.52,20250106,840,6.67,20250331,1957,-54.22,20240626,840,6.67,20250331,0.19,Y,024890,500,206 억,,227687,N,N,0,N,00,N +20250423,110349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,900,5,2,0.56,4381227,4868,29.41,903,903,896,1163,627,895,900.01,0.55,0,-226,908,901,898,891,888,900,890,206,268,500,550,1,1,41249152,371,-3.06,0.87,12,0.01,-294.00,1037.00,1957,20240626,-54.01,840,20250331,7.14,1187,-24.18,20250106,840,7.14,20250331,1957,-54.01,20240626,840,7.14,20250331,0.19,Y,024890,500,206 억,,227687,N,N,0,N,00,N +20250423,100350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,4,2,0.45,3646521,4050,24.47,903,903,896,1163,627,895,900.38,0.55,0,-226,908,901,898,891,888,900,890,206,268,500,550,1,1,41249152,371,-3.06,0.87,12,0.01,-294.00,1037.00,1957,20240626,-54.06,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1957,-54.06,20240626,840,7.02,20250331,0.19,Y,024890,500,206 억,,227687,N,N,0,N,00,N +20250423,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,903,8,2,0.89,390999,433,2.62,903,903,903,1163,627,895,903.00,0.55,0,0,908,901,898,891,888,900,890,206,268,500,550,1,1,41249152,372,-3.07,0.87,12,0.00,-294.00,1037.00,1957,20240626,-53.86,840,20250331,7.50,1187,-23.93,20250106,840,7.50,20250331,1957,-53.86,20240626,840,7.50,20250331,0.19,Y,024890,500,206 억,,227687,N,N,0,N,00,N 20250422,160341,57,100.00,KOSPI,,화학,N,N,N,N, ,N,895,-5,5,-0.56,14586461,16254,117.74,905,905,895,1170,630,900,897.41,0.56,0,-2444,910,905,899,894,888,902,891,206,270,500,550,1,1,41249152,369,-3.04,0.86,12,0.04,-294.00,1037.00,1957,20240626,-54.27,840,20250331,6.55,1187,-24.60,20250106,840,6.55,20250331,1957,-54.27,20240626,840,6.55,20250331,0.19,Y,024890,500,206 억,,230131,N,N,4,N,00,N 20250422,150347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,897,-3,5,-0.33,10240827,11400,82.58,905,905,896,1170,630,900,898.32,0.56,0,-2444,910,905,899,894,888,902,891,206,270,500,550,1,1,41249152,370,-3.05,0.86,12,0.03,-294.00,1037.00,1957,20240626,-54.16,840,20250331,6.79,1187,-24.43,20250106,840,6.79,20250331,1957,-54.16,20240626,840,6.79,20250331,0.19,Y,024890,500,206 억,,230131,N,N,4,N,00,N 20250422,140347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,897,-3,5,-0.33,10073917,11214,81.23,905,905,896,1170,630,900,898.33,0.56,0,-2447,910,905,899,894,888,902,891,206,270,500,550,1,1,41249152,370,-3.05,0.86,12,0.03,-294.00,1037.00,1957,20240626,-54.16,840,20250331,6.79,1187,-24.43,20250106,840,6.79,20250331,1957,-54.16,20240626,840,6.79,20250331,0.19,Y,024890,500,206 억,,230131,N,N,4,N,00,N diff --git a/024900/price/prices-20250401.csv b/024900/price/prices-20250401.csv index 652dbfc4287b..7235f70d1cac 100644 --- a/024900/price/prices-20250401.csv +++ b/024900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,65,2,2.29,287391713,99795,173.03,2865,2905,2840,3690,1990,2840,2879.81,1.49,0,27909,2920,2880,2815,2775,2710,2900,2795,163,850,500,2100,5,1,32564980,946,5.62,0.89,12,0.31,517.00,3269.00,5980,20240415,-51.42,2480,20250409,17.14,3140,-7.48,20250110,2480,17.14,20250409,5340,-45.60,20240425,2480,17.14,20250409,1.06,Y,024900,500,162 억,,485428,N,N,1675,N,00,N +20250423,150349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,55,2,1.94,266773618,92675,160.68,2865,2902,2840,3690,1990,2840,2878.59,1.49,0,27480,2920,2880,2815,2775,2710,2900,2795,163,850,500,2100,5,1,32564980,943,5.60,0.89,12,0.28,517.00,3269.00,5980,20240415,-51.59,2480,20250409,16.73,3140,-7.80,20250110,2480,16.73,20250409,5340,-45.79,20240425,2480,16.73,20250409,1.06,Y,024900,500,162 억,,485428,N,N,2742,N,00,N +20250423,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,55,2,1.94,244890849,85113,147.57,2865,2902,2840,3690,1990,2840,2877.24,1.49,0,23223,2920,2880,2815,2775,2710,2900,2795,163,850,500,2100,5,1,32564980,943,5.60,0.89,12,0.26,517.00,3269.00,5980,20240415,-51.59,2480,20250409,16.73,3140,-7.80,20250110,2480,16.73,20250409,5340,-45.79,20240425,2480,16.73,20250409,1.06,Y,024900,500,162 억,,485428,N,N,2742,N,00,N +20250423,130347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,30,2,1.06,214640889,74639,129.41,2865,2902,2840,3690,1990,2840,2875.72,1.49,0,16083,2920,2880,2815,2775,2710,2900,2795,163,850,500,2100,5,1,32564980,935,5.55,0.88,12,0.23,517.00,3269.00,5980,20240415,-52.01,2480,20250409,15.73,3140,-8.60,20250110,2480,15.73,20250409,5340,-46.25,20240425,2480,15.73,20250409,1.06,Y,024900,500,162 억,,485428,N,N,2742,N,00,N +20250423,120349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,50,2,1.76,180060374,62562,108.47,2865,2902,2840,3690,1990,2840,2878.11,1.49,0,10084,2920,2880,2815,2775,2710,2900,2795,163,850,500,2100,5,1,32564980,941,5.59,0.88,12,0.19,517.00,3269.00,5980,20240415,-51.67,2480,20250409,16.53,3140,-7.96,20250110,2480,16.53,20250409,5340,-45.88,20240425,2480,16.53,20250409,1.06,Y,024900,500,162 억,,485428,N,N,2742,N,00,N +20250423,110349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,40,2,1.41,112324292,39121,67.83,2865,2890,2840,3690,1990,2840,2871.20,1.49,0,3912,2920,2880,2815,2775,2710,2900,2795,163,850,500,2100,5,1,32564980,938,5.57,0.88,12,0.12,517.00,3269.00,5980,20240415,-51.84,2480,20250409,16.13,3140,-8.28,20250110,2480,16.13,20250409,5340,-46.07,20240425,2480,16.13,20250409,1.06,Y,024900,500,162 억,,485428,N,N,2742,N,00,N +20250423,100350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,35,2,1.23,75552504,26346,45.68,2865,2890,2840,3690,1990,2840,2867.70,1.49,0,-3394,2920,2880,2815,2775,2710,2900,2795,163,850,500,2100,5,1,32564980,936,5.56,0.88,12,0.08,517.00,3269.00,5980,20240415,-51.92,2480,20250409,15.93,3140,-8.44,20250110,2480,15.93,20250409,5340,-46.16,20240425,2480,15.93,20250409,1.06,Y,024900,500,162 억,,485428,N,N,2742,N,00,N +20250423,090352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,20,2,0.70,4492070,1568,2.72,2865,2865,2860,3690,1990,2840,2864.84,1.49,0,-464,2920,2880,2815,2775,2710,2900,2795,163,850,500,2100,5,1,32564980,931,5.53,0.87,12,0.00,517.00,3269.00,5980,20240415,-52.17,2480,20250409,15.32,3140,-8.92,20250110,2480,15.32,20250409,5340,-46.44,20240425,2480,15.32,20250409,1.06,Y,024900,500,162 억,,485428,N,N,2742,N,00,N 20250422,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,50,2,1.79,160797745,57041,168.61,2775,2855,2750,3625,1955,2790,2818.87,1.45,0,12496,2903,2846,2818,2761,2733,2832,2747,163,835,500,2060,5,1,32564980,925,5.49,0.87,12,0.18,517.00,3269.00,5980,20240415,-52.51,2480,20250409,14.52,3140,-9.55,20250110,2480,14.52,20250409,5340,-46.82,20240425,2480,14.52,20250409,1.06,Y,024900,500,162 억,,473392,N,N,2742,N,00,N 20250422,150347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,50,2,1.79,146844445,52127,154.09,2775,2855,2750,3625,1955,2790,2817.05,1.45,0,8556,2903,2846,2818,2761,2733,2832,2747,163,835,500,2060,5,1,32564980,925,5.49,0.87,12,0.16,517.00,3269.00,5980,20240415,-52.51,2480,20250409,14.52,3140,-9.55,20250110,2480,14.52,20250409,5340,-46.82,20240425,2480,14.52,20250409,1.06,Y,024900,500,162 억,,473392,N,N,1222,N,00,N 20250422,140347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,20,2,0.72,130341945,46281,136.80,2775,2855,2750,3625,1955,2790,2816.32,1.45,0,3807,2903,2846,2818,2761,2733,2832,2747,163,835,500,2060,5,1,32564980,915,5.44,0.86,12,0.14,517.00,3269.00,5980,20240415,-53.01,2480,20250409,13.31,3140,-10.51,20250110,2480,13.31,20250409,5340,-47.38,20240425,2480,13.31,20250409,1.06,Y,024900,500,162 억,,473392,N,N,1222,N,00,N diff --git a/024910/price/prices-20250401.csv b/024910/price/prices-20250401.csv index 82c0db8901dc..347dda30bb9a 100644 --- a/024910/price/prices-20250401.csv +++ b/024910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1774,2,2,0.11,151001378,85098,95.15,1772,1789,1753,2300,1241,1772,1774.44,2.19,0,38297,1804,1788,1774,1758,1744,1781,1751,179,528,500,1160,1,1,35819005,635,22.46,0.48,12,0.24,79.00,3722.00,3310,20240709,-46.40,1563,20250409,13.50,2230,-20.45,20250331,1563,13.50,20250409,3310,-46.40,20240709,1563,13.50,20250409,1.21,Y,024910,500,179 억,,785349,N,N,1269,N,00,N +20250423,150349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,6,2,0.34,131005601,73843,82.57,1772,1789,1753,2300,1241,1772,1774.11,2.19,0,31002,1804,1788,1774,1758,1744,1781,1751,179,528,500,1160,1,1,35819005,637,22.51,0.48,12,0.21,79.00,3722.00,3310,20240709,-46.28,1563,20250409,13.76,2230,-20.27,20250331,1563,13.76,20250409,3310,-46.28,20240709,1563,13.76,20250409,1.21,Y,024910,500,179 억,,785349,N,N,2334,N,00,N +20250423,140349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1779,7,2,0.40,110675244,62426,69.80,1772,1789,1753,2300,1241,1772,1772.90,2.19,0,23014,1804,1788,1774,1758,1744,1781,1751,179,528,500,1160,1,1,35819005,637,22.52,0.48,12,0.17,79.00,3722.00,3310,20240709,-46.25,1563,20250409,13.82,2230,-20.22,20250331,1563,13.82,20250409,3310,-46.25,20240709,1563,13.82,20250409,1.21,Y,024910,500,179 억,,785349,N,N,2334,N,00,N +20250423,130347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1772,0,3,0.00,102071301,57582,64.38,1772,1789,1753,2300,1241,1772,1772.63,2.19,0,20481,1804,1788,1774,1758,1744,1781,1751,179,528,500,1160,1,1,35819005,635,22.43,0.48,12,0.16,79.00,3722.00,3310,20240709,-46.47,1563,20250409,13.37,2230,-20.54,20250331,1563,13.37,20250409,3310,-46.47,20240709,1563,13.37,20250409,1.21,Y,024910,500,179 억,,785349,N,N,2334,N,00,N +20250423,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1774,2,2,0.11,91164233,51435,57.51,1772,1789,1753,2300,1241,1772,1772.42,2.19,0,17563,1804,1788,1774,1758,1744,1781,1751,179,528,500,1160,1,1,35819005,635,22.46,0.48,12,0.14,79.00,3722.00,3310,20240709,-46.40,1563,20250409,13.50,2230,-20.45,20250331,1563,13.50,20250409,3310,-46.40,20240709,1563,13.50,20250409,1.21,Y,024910,500,179 억,,785349,N,N,2334,N,00,N +20250423,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1780,8,2,0.45,79512473,44874,50.17,1772,1789,1753,2300,1241,1772,1771.91,2.19,0,12917,1804,1788,1774,1758,1744,1781,1751,179,528,500,1160,1,1,35819005,638,22.53,0.48,12,0.13,79.00,3722.00,3310,20240709,-46.22,1563,20250409,13.88,2230,-20.18,20250331,1563,13.88,20250409,3310,-46.22,20240709,1563,13.88,20250409,1.21,Y,024910,500,179 억,,785349,N,N,2334,N,00,N +20250423,100351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1782,10,2,0.56,50214908,28302,31.64,1772,1789,1753,2300,1241,1772,1774.25,2.19,0,7416,1804,1788,1774,1758,1744,1781,1751,179,528,500,1160,1,1,35819005,638,22.56,0.48,12,0.08,79.00,3722.00,3310,20240709,-46.16,1563,20250409,14.01,2230,-20.09,20250331,1563,14.01,20250409,3310,-46.16,20240709,1563,14.01,20250409,1.21,Y,024910,500,179 억,,785349,N,N,2334,N,00,N +20250423,090352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1786,14,2,0.79,10836211,6123,6.85,1772,1789,1753,2300,1241,1772,1769.76,2.19,0,2085,1804,1788,1774,1758,1744,1781,1751,179,528,500,1160,1,1,35819005,640,22.61,0.48,12,0.02,79.00,3722.00,3310,20240709,-46.04,1563,20250409,14.27,2230,-19.91,20250331,1563,14.27,20250409,3310,-46.04,20240709,1563,14.27,20250409,1.21,Y,024910,500,179 억,,785349,N,N,2334,N,00,N 20250422,160341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1772,-16,5,-0.89,154319973,87204,101.99,1790,1790,1760,2320,1252,1788,1769.61,2.23,0,-14263,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,635,22.43,0.48,12,0.24,79.00,3722.00,3310,20240709,-46.47,1563,20250409,13.37,2230,-20.54,20250331,1563,13.37,20250409,3310,-46.47,20240709,1563,13.37,20250409,1.22,Y,024910,500,179 억,,799612,N,N,2334,N,00,N 20250422,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1769,-19,5,-1.06,116028216,65560,76.68,1790,1790,1760,2320,1252,1788,1769.76,2.23,0,-7737,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,634,22.39,0.48,12,0.18,79.00,3722.00,3310,20240709,-46.56,1563,20250409,13.18,2230,-20.67,20250331,1563,13.18,20250409,3310,-46.56,20240709,1563,13.18,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N 20250422,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1768,-20,5,-1.12,106841679,60357,70.59,1790,1790,1760,2320,1252,1788,1770.11,2.23,0,-9367,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,633,22.38,0.48,12,0.17,79.00,3722.00,3310,20240709,-46.59,1563,20250409,13.12,2230,-20.72,20250331,1563,13.12,20250409,3310,-46.59,20240709,1563,13.12,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N diff --git a/024940/price/prices-20250401.csv b/024940/price/prices-20250401.csv index f23738da8e72..01ff35c338f5 100644 --- a/024940/price/prices-20250401.csv +++ b/024940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,165,2,3.49,6203215993,1262384,99.77,4760,5130,4710,6140,3310,4725,4913.92,3.18,0,-18709,5305,5015,4680,4390,4055,5160,4535,50,1415,500,2920,5,1,10000000,489,30.75,0.98,12,12.62,159.00,4982.00,11790,20241212,-58.52,3550,20240805,37.75,9800,-50.10,20250325,4340,12.67,20250421,11790,-58.52,20241212,3550,37.75,20240805,2.90,Y,024940,500,50 억,,318481,N,N,12387,N,00,N +20250423,150349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4855,130,2,2.75,6063124778,1233671,97.50,4760,5130,4710,6140,3310,4725,4914.72,3.18,0,-20218,5305,5015,4680,4390,4055,5160,4535,50,1415,500,2920,5,1,10000000,486,30.53,0.97,12,12.34,159.00,4982.00,11790,20241212,-58.82,3550,20240805,36.76,9800,-50.46,20250325,4340,11.87,20250421,11790,-58.82,20241212,3550,36.76,20240805,2.90,Y,024940,500,50 억,,318481,N,N,11302,N,00,N +20250423,140349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,75,2,1.59,5533764854,1125331,88.94,4760,5130,4710,6140,3310,4725,4917.48,3.18,0,-39980,5305,5015,4680,4390,4055,5160,4535,50,1415,500,2920,5,1,10000000,480,30.19,0.96,12,11.25,159.00,4982.00,11790,20241212,-59.29,3550,20240805,35.21,9800,-51.02,20250325,4340,10.60,20250421,11790,-59.29,20241212,3550,35.21,20240805,2.90,Y,024940,500,50 억,,318481,N,N,11302,N,00,N +20250423,130347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,95,2,2.01,5249859859,1066137,84.26,4760,5130,4710,6140,3310,4725,4924.21,3.18,0,-46042,5305,5015,4680,4390,4055,5160,4535,50,1415,500,2920,5,1,10000000,482,30.31,0.97,12,10.66,159.00,4982.00,11790,20241212,-59.12,3550,20240805,35.77,9800,-50.82,20250325,4340,11.06,20250421,11790,-59.12,20241212,3550,35.77,20240805,2.90,Y,024940,500,50 억,,318481,N,N,11302,N,00,N +20250423,120349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,85,2,1.80,5120520994,1039252,82.14,4760,5130,4710,6140,3310,4725,4927.15,3.18,0,-43007,5305,5015,4680,4390,4055,5160,4535,50,1415,500,2920,5,1,10000000,481,30.25,0.97,12,10.39,159.00,4982.00,11790,20241212,-59.20,3550,20240805,35.49,9800,-50.92,20250325,4340,10.83,20250421,11790,-59.20,20241212,3550,35.49,20240805,2.90,Y,024940,500,50 억,,318481,N,N,11302,N,00,N +20250423,110349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,170,2,3.60,4708925234,953682,75.37,4760,5130,4710,6140,3310,4725,4937.66,3.18,0,-37562,5305,5015,4680,4390,4055,5160,4535,50,1415,500,2920,5,1,10000000,490,30.79,0.98,12,9.54,159.00,4982.00,11790,20241212,-58.48,3550,20240805,37.89,9800,-50.05,20250325,4340,12.79,20250421,11790,-58.48,20241212,3550,37.89,20240805,2.90,Y,024940,500,50 억,,318481,N,N,11302,N,00,N +20250423,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,155,2,3.28,3939998484,796560,62.96,4760,5130,4710,6140,3310,4725,4946.31,3.18,0,1530,5305,5015,4680,4390,4055,5160,4535,50,1415,500,2920,5,1,10000000,488,30.69,0.98,12,7.97,159.00,4982.00,11790,20241212,-58.61,3550,20240805,37.46,9800,-50.20,20250325,4340,12.44,20250421,11790,-58.61,20241212,3550,37.46,20240805,2.90,Y,024940,500,50 억,,318481,N,N,11302,N,00,N +20250423,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4790,65,2,1.38,191882285,40059,3.17,4760,4830,4755,6140,3310,4725,4790.22,3.18,0,11720,5305,5015,4680,4390,4055,5160,4535,50,1415,500,2920,5,1,10000000,479,30.13,0.96,12,0.40,159.00,4982.00,11790,20241212,-59.37,3550,20240805,34.93,9800,-51.12,20250325,4340,10.37,20250421,11790,-59.37,20241212,3550,34.93,20240805,2.90,Y,024940,500,50 억,,318481,N,N,11302,N,00,N 20250422,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4725,250,2,5.59,5879720212,1252755,220.08,4475,4970,4345,5810,3135,4475,4693.33,3.44,0,-25974,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,473,29.72,0.95,12,12.53,159.00,4982.00,11790,20241212,-59.92,3550,20240805,33.10,9800,-51.79,20250325,4340,8.87,20250421,11790,-59.92,20241212,3550,33.10,20240805,2.98,Y,024940,500,50 억,,343701,N,N,11302,N,00,N 20250422,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,225,2,5.03,5614635563,1196441,210.18,4475,4970,4345,5810,3135,4475,4692.78,3.44,0,-23843,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,470,29.56,0.94,12,11.96,159.00,4982.00,11790,20241212,-60.14,3550,20240805,32.39,9800,-52.04,20250325,4340,8.29,20250421,11790,-60.14,20241212,3550,32.39,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N 20250422,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,200,2,4.47,4983170039,1061095,186.41,4475,4970,4345,5810,3135,4475,4696.26,3.44,0,-19127,4798,4636,4488,4326,4178,4562,4252,50,1335,500,2770,5,1,10000000,468,29.40,0.94,12,10.61,159.00,4982.00,11790,20241212,-60.35,3550,20240805,31.69,9800,-52.30,20250325,4340,7.72,20250421,11790,-60.35,20241212,3550,31.69,20240805,2.98,Y,024940,500,50 억,,343701,N,N,1441,N,00,N diff --git a/024950/price/prices-20250401.csv b/024950/price/prices-20250401.csv index 5a0486e78896..c6b8a5c0ccb5 100644 --- a/024950/price/prices-20250401.csv +++ b/024950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,10,2,0.23,151616966,34766,52.13,4410,4410,4335,5660,3055,4360,4361.07,2.00,0,4957,4540,4450,4400,4310,4260,4425,4285,66,1300,500,3130,5,1,13273577,580,-624.29,0.55,12,0.26,-7.00,7888.00,6240,20240529,-29.97,3400,20241209,28.53,4715,-7.32,20250210,3875,12.77,20250331,6240,-29.97,20240529,3400,28.53,20241209,0.74,Y,024950,500,66 억,,265978,N,N,0,N,00,N +20250423,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-10,5,-0.23,144004026,33019,49.51,4410,4410,4335,5660,3055,4360,4361.25,2.00,0,4999,4540,4450,4400,4310,4260,4425,4285,66,1300,500,3130,5,1,13273577,577,-621.43,0.55,12,0.25,-7.00,7888.00,6240,20240529,-30.29,3400,20241209,27.94,4715,-7.74,20250210,3875,12.26,20250331,6240,-30.29,20240529,3400,27.94,20241209,0.74,Y,024950,500,66 억,,265978,N,N,0,N,00,N +20250423,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,10,2,0.23,130794386,29986,44.96,4410,4410,4335,5660,3055,4360,4361.85,2.00,0,4639,4540,4450,4400,4310,4260,4425,4285,66,1300,500,3130,5,1,13273577,580,-624.29,0.55,12,0.23,-7.00,7888.00,6240,20240529,-29.97,3400,20241209,28.53,4715,-7.32,20250210,3875,12.77,20250331,6240,-29.97,20240529,3400,28.53,20241209,0.74,Y,024950,500,66 억,,265978,N,N,0,N,00,N +20250423,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,5,2,0.11,118702574,27218,40.81,4410,4410,4335,5660,3055,4360,4361.18,2.00,0,4654,4540,4450,4400,4310,4260,4425,4285,66,1300,500,3130,5,1,13273577,579,-623.57,0.55,12,0.21,-7.00,7888.00,6240,20240529,-30.05,3400,20241209,28.38,4715,-7.42,20250210,3875,12.65,20250331,6240,-30.05,20240529,3400,28.38,20241209,0.74,Y,024950,500,66 억,,265978,N,N,0,N,00,N +20250423,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,10,2,0.23,111369029,25537,38.29,4410,4410,4335,5660,3055,4360,4361.09,2.00,0,4863,4540,4450,4400,4310,4260,4425,4285,66,1300,500,3130,5,1,13273577,580,-624.29,0.55,12,0.19,-7.00,7888.00,6240,20240529,-29.97,3400,20241209,28.53,4715,-7.32,20250210,3875,12.77,20250331,6240,-29.97,20240529,3400,28.53,20241209,0.74,Y,024950,500,66 억,,265978,N,N,0,N,00,N +20250423,110350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,10,2,0.23,99056860,22717,34.06,4410,4410,4335,5660,3055,4360,4360.47,2.00,0,5133,4540,4450,4400,4310,4260,4425,4285,66,1300,500,3130,5,1,13273577,580,-624.29,0.55,12,0.17,-7.00,7888.00,6240,20240529,-29.97,3400,20241209,28.53,4715,-7.32,20250210,3875,12.77,20250331,6240,-29.97,20240529,3400,28.53,20241209,0.74,Y,024950,500,66 억,,265978,N,N,0,N,00,N +20250423,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,0,3,0.00,70109935,16059,24.08,4410,4410,4340,5660,3055,4360,4365.77,2.00,0,2553,4540,4450,4400,4310,4260,4425,4285,66,1300,500,3130,5,1,13273577,579,-622.86,0.55,12,0.12,-7.00,7888.00,6240,20240529,-30.13,3400,20241209,28.24,4715,-7.53,20250210,3875,12.52,20250331,6240,-30.13,20240529,3400,28.24,20241209,0.74,Y,024950,500,66 억,,265978,N,N,0,N,00,N +20250423,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,15,2,0.34,14716650,3367,5.05,4410,4410,4360,5660,3055,4360,4370.85,2.00,0,408,4540,4450,4400,4310,4260,4425,4285,66,1300,500,3130,5,1,13273577,581,-625.00,0.55,12,0.03,-7.00,7888.00,6240,20240529,-29.89,3400,20241209,28.68,4715,-7.21,20250210,3875,12.90,20250331,6240,-29.89,20240529,3400,28.68,20241209,0.74,Y,024950,500,66 억,,265978,N,N,0,N,00,N 20250422,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-155,5,-3.43,294271012,66657,72.87,4490,4490,4350,5860,3165,4515,4414.78,1.96,0,5370,4761,4637,4516,4392,4271,4700,4455,66,1345,500,3250,5,1,13273577,579,-622.86,0.55,12,0.50,-7.00,7888.00,6240,20240529,-30.13,3400,20241209,28.24,4715,-7.53,20250210,3875,12.52,20250331,6240,-30.13,20240529,3400,28.24,20241209,0.73,Y,024950,500,66 억,,260612,N,N,4,N,00,N 20250422,150348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-135,5,-2.99,249571372,56420,61.68,4490,4490,4380,5860,3165,4515,4423.46,1.96,0,2889,4761,4637,4516,4392,4271,4700,4455,66,1345,500,3250,5,1,13273577,581,-625.71,0.56,12,0.43,-7.00,7888.00,6240,20240529,-29.81,3400,20241209,28.82,4715,-7.10,20250210,3875,13.03,20250331,6240,-29.81,20240529,3400,28.82,20241209,0.73,Y,024950,500,66 억,,260612,N,N,4,N,00,N 20250422,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,-100,5,-2.21,213043302,48098,52.58,4490,4490,4390,5860,3165,4515,4429.36,1.96,0,3017,4761,4637,4516,4392,4271,4700,4455,66,1345,500,3250,5,1,13273577,586,-630.71,0.56,12,0.36,-7.00,7888.00,6240,20240529,-29.25,3400,20241209,29.85,4715,-6.36,20250210,3875,13.94,20250331,6240,-29.25,20240529,3400,29.85,20241209,0.73,Y,024950,500,66 억,,260612,N,N,4,N,00,N diff --git a/025000/price/prices-20250401.csv b/025000/price/prices-20250401.csv index c75d588256e0..52733294412e 100644 --- a/025000/price/prices-20250401.csv +++ b/025000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44500,100,2,0.23,119593875,2690,68.82,44450,44550,44400,57700,31100,44400,44458.69,19.05,0,-395,44800,44600,44250,44050,43700,44700,44150,242,13300,5000,33740,50,1,4840000,2154,3.35,0.31,12,0.06,13268.00,144104.00,50200,20240705,-11.35,41700,20250204,6.71,45000,-1.11,20250310,41700,6.71,20250204,50200,-11.35,20240705,41700,6.71,20250204,0.01,Y,025000,5000,242 억,,921802,N,N,57,N,00,N +20250423,150350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44500,100,2,0.23,104213225,2344,59.96,44450,44550,44400,57700,31100,44400,44459.57,19.05,0,-248,44800,44600,44250,44050,43700,44700,44150,242,13300,5000,33740,50,1,4840000,2154,3.35,0.31,12,0.05,13268.00,144104.00,50200,20240705,-11.35,41700,20250204,6.71,45000,-1.11,20250310,41700,6.71,20250204,50200,-11.35,20240705,41700,6.71,20250204,0.01,Y,025000,5000,242 억,,921802,N,N,64,N,00,N +20250423,140350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44500,100,2,0.23,95048825,2138,54.69,44450,44550,44400,57700,31100,44400,44456.89,19.05,0,-194,44800,44600,44250,44050,43700,44700,44150,242,13300,5000,33740,50,1,4840000,2154,3.35,0.31,12,0.04,13268.00,144104.00,50200,20240705,-11.35,41700,20250204,6.71,45000,-1.11,20250310,41700,6.71,20250204,50200,-11.35,20240705,41700,6.71,20250204,0.01,Y,025000,5000,242 억,,921802,N,N,64,N,00,N +20250423,130348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44450,50,2,0.11,65504925,1473,37.68,44450,44550,44400,57700,31100,44400,44470.42,19.05,0,-82,44800,44600,44250,44050,43700,44700,44150,242,13300,5000,33740,50,1,4840000,2151,3.35,0.31,12,0.03,13268.00,144104.00,50200,20240705,-11.45,41700,20250204,6.59,45000,-1.22,20250310,41700,6.59,20250204,50200,-11.45,20240705,41700,6.59,20250204,0.01,Y,025000,5000,242 억,,921802,N,N,64,N,00,N +20250423,120350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44500,100,2,0.23,42111850,947,24.23,44450,44550,44400,57700,31100,44400,44468.69,19.05,0,-40,44800,44600,44250,44050,43700,44700,44150,242,13300,5000,33740,50,1,4840000,2154,3.35,0.31,12,0.02,13268.00,144104.00,50200,20240705,-11.35,41700,20250204,6.71,45000,-1.11,20250310,41700,6.71,20250204,50200,-11.35,20240705,41700,6.71,20250204,0.01,Y,025000,5000,242 억,,921802,N,N,64,N,00,N +20250423,110350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44550,150,2,0.34,29926775,673,17.22,44450,44550,44400,57700,31100,44400,44467.72,19.05,0,-65,44800,44600,44250,44050,43700,44700,44150,242,13300,5000,33740,50,1,4840000,2156,3.36,0.31,12,0.01,13268.00,144104.00,50200,20240705,-11.25,41700,20250204,6.83,45000,-1.00,20250310,41700,6.83,20250204,50200,-11.25,20240705,41700,6.83,20250204,0.01,Y,025000,5000,242 억,,921802,N,N,64,N,00,N +20250423,100351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44500,100,2,0.23,17827650,401,10.26,44450,44500,44400,57700,31100,44400,44457.98,19.05,0,-1,44800,44600,44250,44050,43700,44700,44150,242,13300,5000,33740,50,1,4840000,2154,3.35,0.31,12,0.01,13268.00,144104.00,50200,20240705,-11.35,41700,20250204,6.71,45000,-1.11,20250310,41700,6.71,20250204,50200,-11.35,20240705,41700,6.71,20250204,0.01,Y,025000,5000,242 억,,921802,N,N,64,N,00,N +20250423,090353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44400,0,3,0.00,310950,7,0.18,44450,44450,44400,57700,31100,44400,44421.43,19.05,0,-2,44800,44600,44250,44050,43700,44700,44150,242,13300,5000,33740,50,1,4840000,2149,3.35,0.31,12,0.00,13268.00,144104.00,50200,20240705,-11.55,41700,20250204,6.47,45000,-1.33,20250310,41700,6.47,20250204,50200,-11.55,20240705,41700,6.47,20250204,0.01,Y,025000,5000,242 억,,921802,N,N,64,N,00,N 20250422,160342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44400,400,2,0.91,172962125,3909,152.28,44000,44450,43900,57200,30800,44000,44247.15,19.04,0,785,44266,44132,43916,43782,43566,44200,43850,242,13200,5000,33440,50,1,4840000,2149,3.35,0.31,12,0.08,13268.00,144104.00,50200,20240705,-11.55,41700,20250204,6.47,45000,-1.33,20250310,41700,6.47,20250204,50200,-11.55,20240705,41700,6.47,20250204,0.02,Y,025000,5000,242 억,,921416,N,N,64,N,00,N 20250422,150348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44350,350,2,0.80,142610500,3225,125.63,44000,44450,43900,57200,30800,44000,44220.31,19.04,0,741,44266,44132,43916,43782,43566,44200,43850,242,13200,5000,33440,50,1,4840000,2147,3.34,0.31,12,0.07,13268.00,144104.00,50200,20240705,-11.65,41700,20250204,6.35,45000,-1.44,20250310,41700,6.35,20250204,50200,-11.65,20240705,41700,6.35,20250204,0.02,Y,025000,5000,242 억,,921416,N,N,42,N,00,N 20250422,140348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44400,400,2,0.91,128516750,2907,113.25,44000,44450,43900,57200,30800,44000,44209.41,19.04,0,697,44266,44132,43916,43782,43566,44200,43850,242,13200,5000,33440,50,1,4840000,2149,3.35,0.31,12,0.06,13268.00,144104.00,50200,20240705,-11.55,41700,20250204,6.47,45000,-1.33,20250310,41700,6.47,20250204,50200,-11.55,20240705,41700,6.47,20250204,0.02,Y,025000,5000,242 억,,921416,N,N,42,N,00,N diff --git a/025320/price/prices-20250401.csv b/025320/price/prices-20250401.csv index 3aa2caa75388..d7ffd69e807c 100644 --- a/025320/price/prices-20250401.csv +++ b/025320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6710,40,2,0.60,3870706770,577350,71.05,6780,6850,6650,8670,4670,6670,6704.26,1.44,0,62807,7010,6840,6640,6470,6270,6925,6555,444,2000,500,4800,10,1,87991570,5904,21.03,3.47,12,0.66,319.00,1933.00,13940,20240612,-51.87,4730,20250305,41.86,8440,-20.50,20250320,4730,41.86,20250305,14630,-54.14,20240612,4730,41.86,20250305,4.89,Y,025320,500,444 억,,1264461,N,N,115331,N,00,N +20250423,150350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6700,30,2,0.45,3609236430,538387,66.25,6780,6850,6650,8670,4670,6670,6703.80,1.44,0,54770,7010,6840,6640,6470,6270,6925,6555,444,2000,500,4800,10,1,87991570,5895,21.00,3.47,12,0.61,319.00,1933.00,13940,20240612,-51.94,4730,20250305,41.65,8440,-20.62,20250320,4730,41.65,20250305,14630,-54.20,20240612,4730,41.65,20250305,4.89,Y,025320,500,444 억,,1264461,N,N,174392,N,00,N +20250423,140350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6720,50,2,0.75,3319672825,495215,60.94,6780,6850,6650,8670,4670,6670,6703.50,1.44,0,39627,7010,6840,6640,6470,6270,6925,6555,444,2000,500,4800,10,1,87991570,5913,21.07,3.48,12,0.56,319.00,1933.00,13940,20240612,-51.79,4730,20250305,42.07,8440,-20.38,20250320,4730,42.07,20250305,14630,-54.07,20240612,4730,42.07,20250305,4.89,Y,025320,500,444 억,,1264461,N,N,174392,N,00,N +20250423,130348,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6660,-10,5,-0.15,2726269485,406669,50.04,6780,6850,6650,8670,4670,6670,6703.90,1.44,0,-3383,7010,6840,6640,6470,6270,6925,6555,444,2000,500,4800,10,1,87991570,5860,20.88,3.45,12,0.46,319.00,1933.00,13940,20240612,-52.22,4730,20250305,40.80,8440,-21.09,20250320,4730,40.80,20250305,14630,-54.48,20240612,4730,40.80,20250305,4.89,Y,025320,500,444 억,,1264461,N,N,174392,N,00,N +20250423,120350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6680,10,2,0.15,2140798580,318760,39.23,6780,6850,6650,8670,4670,6670,6716.02,1.44,0,13229,7010,6840,6640,6470,6270,6925,6555,444,2000,500,4800,10,1,87991570,5878,20.94,3.46,12,0.36,319.00,1933.00,13940,20240612,-52.08,4730,20250305,41.23,8440,-20.85,20250320,4730,41.23,20250305,14630,-54.34,20240612,4730,41.23,20250305,4.89,Y,025320,500,444 억,,1264461,N,N,174392,N,00,N +20250423,110350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6680,10,2,0.15,1851496855,275447,33.90,6780,6850,6650,8670,4670,6670,6721.79,1.44,0,9713,7010,6840,6640,6470,6270,6925,6555,444,2000,500,4800,10,1,87991570,5878,20.94,3.46,12,0.31,319.00,1933.00,13940,20240612,-52.08,4730,20250305,41.23,8440,-20.85,20250320,4730,41.23,20250305,14630,-54.34,20240612,4730,41.23,20250305,4.89,Y,025320,500,444 억,,1264461,N,N,174392,N,00,N +20250423,100352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6720,50,2,0.75,1170158875,173528,21.35,6780,6850,6680,8670,4670,6670,6743.34,1.44,0,-15915,7010,6840,6640,6470,6270,6925,6555,444,2000,500,4800,10,1,87991570,5913,21.07,3.48,12,0.20,319.00,1933.00,13940,20240612,-51.79,4730,20250305,42.07,8440,-20.38,20250320,4730,42.07,20250305,14630,-54.07,20240612,4730,42.07,20250305,4.89,Y,025320,500,444 억,,1264461,N,N,174392,N,00,N +20250423,090353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6810,140,2,2.10,306368260,45076,5.55,6780,6850,6730,8670,4670,6670,6796.70,1.44,0,-850,7010,6840,6640,6470,6270,6925,6555,444,2000,500,4800,10,1,87991570,5992,21.35,3.52,12,0.05,319.00,1933.00,13940,20240612,-51.15,4730,20250305,43.97,8440,-19.31,20250320,4730,43.97,20250305,14630,-53.45,20240612,4730,43.97,20250305,4.89,Y,025320,500,444 억,,1264461,N,N,174392,N,00,N 20250422,160343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6670,90,2,1.37,5403239435,812637,159.36,6510,6810,6440,8550,4610,6580,6649.01,1.39,0,20725,6940,6760,6650,6470,6360,6705,6415,444,1970,500,4730,10,1,87991570,5869,20.91,3.45,12,0.92,319.00,1933.00,13940,20240612,-52.15,4730,20250305,41.01,8440,-20.97,20250320,4730,41.01,20250305,14630,-54.41,20240612,4730,41.01,20250305,4.60,Y,025320,500,444 억,,1226354,N,N,174392,N,00,N 20250422,150348,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6620,40,2,0.61,4996221795,751477,147.37,6510,6810,6440,8550,4610,6580,6648.54,1.39,0,17983,6940,6760,6650,6470,6360,6705,6415,444,1970,500,4730,10,1,87991570,5825,20.75,3.42,12,0.85,319.00,1933.00,13940,20240612,-52.51,4730,20250305,39.96,8440,-21.56,20250320,4730,39.96,20250305,14630,-54.75,20240612,4730,39.96,20250305,4.60,Y,025320,500,444 억,,1226354,N,N,32578,N,00,N 20250422,140348,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6660,80,2,1.22,4432496310,666492,130.70,6510,6810,6440,8550,4610,6580,6650.49,1.39,0,13081,6940,6760,6650,6470,6360,6705,6415,444,1970,500,4730,10,1,87991570,5860,20.88,3.45,12,0.76,319.00,1933.00,13940,20240612,-52.22,4730,20250305,40.80,8440,-21.09,20250320,4730,40.80,20250305,14630,-54.48,20240612,4730,40.80,20250305,4.60,Y,025320,500,444 억,,1226354,N,N,32578,N,00,N diff --git a/025440/price/prices-20250401.csv b/025440/price/prices-20250401.csv index 573fc9dac5d2..71726438285c 100644 --- a/025440/price/prices-20250401.csv +++ b/025440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,0,3,0.00,69454943,99300,54.94,705,706,690,910,490,700,699.45,0.00,0,-6284,725,712,701,688,677,719,695,244,210,500,420,1,1,48781224,341,-9.72,0.40,12,0.20,-72.00,1743.00,2410,20240412,-70.95,640,20250321,9.38,1344,-47.92,20250121,640,9.38,20250321,2480,-71.77,20240423,203,244.83,20241011,0.01,Y,025440,500,243 억,,0,N,N,17162,N,00,N +20250423,150350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-1,5,-0.14,54687430,78066,43.19,705,706,690,910,490,700,700.53,0.00,0,-340,725,712,701,688,677,719,695,244,210,500,420,1,1,48781224,341,-9.71,0.40,12,0.16,-72.00,1743.00,2410,20240412,-71.00,640,20250321,9.22,1344,-47.99,20250121,640,9.22,20250321,2480,-71.81,20240423,203,244.33,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N +20250423,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,2,2,0.29,43844865,62623,34.65,705,706,690,910,490,700,700.14,0.00,0,-2296,725,712,701,688,677,719,695,244,210,500,420,1,1,48781224,342,-9.75,0.40,12,0.13,-72.00,1743.00,2410,20240412,-70.87,640,20250321,9.69,1344,-47.77,20250121,640,9.69,20250321,2480,-71.69,20240423,203,245.81,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N +20250423,130348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,5,2,0.71,41478411,59248,32.78,705,706,690,910,490,700,700.08,0.00,0,-3129,725,712,701,688,677,719,695,244,210,500,420,1,1,48781224,344,-9.79,0.40,12,0.12,-72.00,1743.00,2410,20240412,-70.75,640,20250321,10.16,1344,-47.54,20250121,640,10.16,20250321,2480,-71.57,20240423,203,247.29,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N +20250423,120351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,5,2,0.71,32460605,46425,25.68,705,705,690,910,490,700,699.21,0.00,0,-2143,725,712,701,688,677,719,695,244,210,500,420,1,1,48781224,344,-9.79,0.40,12,0.10,-72.00,1743.00,2410,20240412,-70.75,640,20250321,10.16,1344,-47.54,20250121,640,10.16,20250321,2480,-71.57,20240423,203,247.29,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N +20250423,110350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,5,2,0.71,25230713,36146,20.00,705,705,690,910,490,700,698.02,0.00,0,-1100,725,712,701,688,677,719,695,244,210,500,420,1,1,48781224,344,-9.79,0.40,12,0.07,-72.00,1743.00,2410,20240412,-70.75,640,20250321,10.16,1344,-47.54,20250121,640,10.16,20250321,2480,-71.57,20240423,203,247.29,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N +20250423,100352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,2,2,0.29,18712487,26877,14.87,705,705,690,910,490,700,696.23,0.00,0,339,725,712,701,688,677,719,695,244,210,500,420,1,1,48781224,342,-9.75,0.40,12,0.06,-72.00,1743.00,2410,20240412,-70.87,640,20250321,9.69,1344,-47.77,20250121,640,9.69,20250321,2480,-71.69,20240423,203,245.81,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N +20250423,090354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-10,5,-1.43,8338994,12014,6.65,705,705,690,910,490,700,694.11,0.00,0,713,725,712,701,688,677,719,695,244,210,500,420,1,1,48781224,337,-9.58,0.40,12,0.02,-72.00,1743.00,2410,20240412,-71.37,640,20250321,7.81,1344,-48.66,20250121,640,7.81,20250321,2480,-72.18,20240423,203,239.90,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N 20250422,160343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,10,2,1.45,126742191,180452,325.37,690,714,690,897,483,690,702.36,0.00,0,6658,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,341,-9.72,0.40,12,0.37,-72.00,1743.00,2410,20240411,-70.95,640,20250321,9.38,1344,-47.92,20250121,640,9.38,20250321,2480,-71.77,20240422,203,244.83,20241011,0.01,Y,025440,500,243 억,,0,N,N,22720,N,00,N 20250422,150349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,14,2,2.03,123679634,176078,317.49,690,714,690,897,483,690,702.41,0.00,0,6659,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,343,-9.78,0.40,12,0.36,-72.00,1743.00,2410,20240411,-70.79,640,20250321,10.00,1344,-47.62,20250121,640,10.00,20250321,2480,-71.61,20240422,203,246.80,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N 20250422,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,15,2,2.17,84616069,120398,217.09,690,714,690,897,483,690,702.80,0.00,0,2749,728,709,695,676,662,702,669,244,207,500,410,1,1,48781224,344,-9.79,0.40,12,0.25,-72.00,1743.00,2410,20240411,-70.75,640,20250321,10.16,1344,-47.54,20250121,640,10.16,20250321,2480,-71.57,20240422,203,247.29,20241011,0.01,Y,025440,500,243 억,,0,N,N,363,N,00,N diff --git a/025530/price/prices-20250401.csv b/025530/price/prices-20250401.csv index c1d4be075c6a..c4dc2a753b09 100644 --- a/025530/price/prices-20250401.csv +++ b/025530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160344,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3215,15,2,0.47,23172500,7229,71.50,3210,3230,3185,4160,2240,3200,3205.49,0.75,0,-1451,3240,3220,3185,3165,3130,3230,3175,75,960,500,2240,5,1,14934008,480,5.07,0.28,12,0.05,634.00,11540.00,4150,20240417,-22.53,2905,20250325,10.67,3355,-4.17,20250113,2905,10.67,20250325,4125,-22.06,20240620,2905,10.67,20250325,0.26,Y,025530,500,74 억,,112369,N,N,2,N,00,N +20250423,150351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3230,30,2,0.94,21662115,6758,66.84,3210,3230,3185,4160,2240,3200,3205.40,0.75,0,-1374,3240,3220,3185,3165,3130,3230,3175,75,960,500,2240,5,1,14934008,482,5.09,0.28,12,0.05,634.00,11540.00,4150,20240417,-22.17,2905,20250325,11.19,3355,-3.73,20250113,2905,11.19,20250325,4125,-21.70,20240620,2905,11.19,20250325,0.26,Y,025530,500,74 억,,112369,N,N,0,N,00,N +20250423,140351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,5,2,0.16,16940870,5290,52.32,3210,3215,3185,4160,2240,3200,3202.43,0.75,0,-1401,3240,3220,3185,3165,3130,3230,3175,75,960,500,2240,5,1,14934008,479,5.06,0.28,12,0.04,634.00,11540.00,4150,20240417,-22.77,2905,20250325,10.33,3355,-4.47,20250113,2905,10.33,20250325,4125,-22.30,20240620,2905,10.33,20250325,0.26,Y,025530,500,74 억,,112369,N,N,0,N,00,N +20250423,130349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3215,15,2,0.47,15814520,4939,48.85,3210,3215,3185,4160,2240,3200,3201.97,0.75,0,-1411,3240,3220,3185,3165,3130,3230,3175,75,960,500,2240,5,1,14934008,480,5.07,0.28,12,0.03,634.00,11540.00,4150,20240417,-22.53,2905,20250325,10.67,3355,-4.17,20250113,2905,10.67,20250325,4125,-22.06,20240620,2905,10.67,20250325,0.26,Y,025530,500,74 억,,112369,N,N,0,N,00,N +20250423,120351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3210,10,2,0.31,5459825,1704,16.85,3210,3215,3185,4160,2240,3200,3204.12,0.75,0,-1053,3240,3220,3185,3165,3130,3230,3175,75,960,500,2240,5,1,14934008,479,5.06,0.28,12,0.01,634.00,11540.00,4150,20240417,-22.65,2905,20250325,10.50,3355,-4.32,20250113,2905,10.50,20250325,4125,-22.18,20240620,2905,10.50,20250325,0.26,Y,025530,500,74 억,,112369,N,N,0,N,00,N +20250423,110351,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3210,10,2,0.31,5251175,1639,16.21,3210,3215,3185,4160,2240,3200,3203.89,0.75,0,-988,3240,3220,3185,3165,3130,3230,3175,75,960,500,2240,5,1,14934008,479,5.06,0.28,12,0.01,634.00,11540.00,4150,20240417,-22.65,2905,20250325,10.50,3355,-4.32,20250113,2905,10.50,20250325,4125,-22.18,20240620,2905,10.50,20250325,0.26,Y,025530,500,74 억,,112369,N,N,0,N,00,N +20250423,100352,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3210,10,2,0.31,1916050,600,5.93,3210,3215,3185,4160,2240,3200,3193.42,0.75,0,-24,3240,3220,3185,3165,3130,3230,3175,75,960,500,2240,5,1,14934008,479,5.06,0.28,12,0.00,634.00,11540.00,4150,20240417,-22.65,2905,20250325,10.50,3355,-4.32,20250113,2905,10.50,20250325,4125,-22.18,20240620,2905,10.50,20250325,0.26,Y,025530,500,74 억,,112369,N,N,0,N,00,N +20250423,090354,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3215,15,2,0.47,118820,37,0.37,3210,3215,3210,4160,2240,3200,3211.35,0.75,0,0,3240,3220,3185,3165,3130,3230,3175,75,960,500,2240,5,1,14934008,480,5.07,0.28,12,0.00,634.00,11540.00,4150,20240417,-22.53,2905,20250325,10.67,3355,-4.17,20250113,2905,10.67,20250325,4125,-22.06,20240620,2905,10.67,20250325,0.26,Y,025530,500,74 억,,112369,N,N,0,N,00,N 20250422,160343,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3200,35,2,1.11,32136550,10101,66.20,3165,3205,3150,4110,2220,3165,3181.52,0.75,0,-1165,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,478,5.05,0.28,12,0.07,634.00,11540.00,4150,20240417,-22.89,2905,20250325,10.15,3355,-4.62,20250113,2905,10.15,20250325,4125,-22.42,20240620,2905,10.15,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N 20250422,150349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,40,2,1.26,31230925,9818,64.34,3165,3205,3150,4110,2220,3165,3180.99,0.75,0,-1154,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,479,5.06,0.28,12,0.07,634.00,11540.00,4150,20240417,-22.77,2905,20250325,10.33,3355,-4.47,20250113,2905,10.33,20250325,4125,-22.30,20240620,2905,10.33,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N 20250422,140349,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3195,30,2,0.95,29154210,9169,60.09,3165,3205,3150,4110,2220,3165,3179.65,0.75,0,-1159,3208,3186,3153,3131,3098,3197,3142,75,945,500,2210,5,1,14934008,477,5.04,0.28,12,0.06,634.00,11540.00,4150,20240417,-23.01,2905,20250325,9.98,3355,-4.77,20250113,2905,9.98,20250325,4125,-22.55,20240620,2905,9.98,20250325,0.26,Y,025530,500,74 억,,112089,N,N,1,N,00,N diff --git a/025540/price/prices-20250401.csv b/025540/price/prices-20250401.csv index fa862d29c81b..4a0061353373 100644 --- a/025540/price/prices-20250401.csv +++ b/025540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62900,1300,2,2.11,1027007400,16456,62.48,62300,62900,61900,80000,43200,61600,62409.30,25.21,0,-5164,62400,62000,61600,61200,60800,62200,61400,52,18400,500,45580,100,1,10415000,6551,4.61,0.61,12,0.16,13654.00,103622.00,86200,20250206,-27.03,53500,20240805,17.57,86200,-27.03,20250206,59700,5.36,20250409,86200,-27.03,20250206,53500,17.57,20240805,0.39,Y,025540,500,52 억,,2625423,N,N,731,N,00,N +20250423,150351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62600,1000,2,1.62,880877800,14130,53.65,62300,62800,61900,80000,43200,61600,62340.96,25.21,0,-4361,62400,62000,61600,61200,60800,62200,61400,52,18400,500,45580,100,1,10415000,6520,4.58,0.60,12,0.14,13654.00,103622.00,86200,20250206,-27.38,53500,20240805,17.01,86200,-27.38,20250206,59700,4.86,20250409,86200,-27.38,20250206,53500,17.01,20240805,0.39,Y,025540,500,52 억,,2625423,N,N,1025,N,00,N +20250423,140351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62300,700,2,1.14,682759850,10966,41.64,62300,62700,61900,80000,43200,61600,62261.52,25.21,0,-3539,62400,62000,61600,61200,60800,62200,61400,52,18400,500,45580,100,1,10415000,6489,4.56,0.60,12,0.11,13654.00,103622.00,86200,20250206,-27.73,53500,20240805,16.45,86200,-27.73,20250206,59700,4.36,20250409,86200,-27.73,20250206,53500,16.45,20240805,0.39,Y,025540,500,52 억,,2625423,N,N,1025,N,00,N +20250423,130349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62300,700,2,1.14,569373750,9148,34.73,62300,62700,61900,80000,43200,61600,62240.24,25.21,0,-3983,62400,62000,61600,61200,60800,62200,61400,52,18400,500,45580,100,1,10415000,6489,4.56,0.60,12,0.09,13654.00,103622.00,86200,20250206,-27.73,53500,20240805,16.45,86200,-27.73,20250206,59700,4.36,20250409,86200,-27.73,20250206,53500,16.45,20240805,0.39,Y,025540,500,52 억,,2625423,N,N,1025,N,00,N +20250423,120351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62200,600,2,0.97,521604500,8382,31.83,62300,62700,61900,80000,43200,61600,62229.12,25.21,0,-3585,62400,62000,61600,61200,60800,62200,61400,52,18400,500,45580,100,1,10415000,6478,4.56,0.60,12,0.08,13654.00,103622.00,86200,20250206,-27.84,53500,20240805,16.26,86200,-27.84,20250206,59700,4.19,20250409,86200,-27.84,20250206,53500,16.26,20240805,0.39,Y,025540,500,52 억,,2625423,N,N,1025,N,00,N +20250423,110351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62100,500,2,0.81,475588000,7641,29.01,62300,62700,61900,80000,43200,61600,62241.59,25.21,0,-3569,62400,62000,61600,61200,60800,62200,61400,52,18400,500,45580,100,1,10415000,6468,4.55,0.60,12,0.07,13654.00,103622.00,86200,20250206,-27.96,53500,20240805,16.07,86200,-27.96,20250206,59700,4.02,20250409,86200,-27.96,20250206,53500,16.07,20240805,0.39,Y,025540,500,52 억,,2625423,N,N,1025,N,00,N +20250423,100353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61900,300,2,0.49,421183700,6763,25.68,62300,62700,61900,80000,43200,61600,62277.64,25.21,0,-3652,62400,62000,61600,61200,60800,62200,61400,52,18400,500,45580,100,1,10415000,6447,4.53,0.60,12,0.06,13654.00,103622.00,86200,20250206,-28.19,53500,20240805,15.70,86200,-28.19,20250206,59700,3.69,20250409,86200,-28.19,20250206,53500,15.70,20240805,0.39,Y,025540,500,52 억,,2625423,N,N,1025,N,00,N +20250423,090354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62000,400,2,0.65,39219200,631,2.40,62300,62500,62000,80000,43200,61600,62154.04,25.21,0,-535,62400,62000,61600,61200,60800,62200,61400,52,18400,500,45580,100,1,10415000,6457,4.54,0.60,12,0.01,13654.00,103622.00,86200,20250206,-28.07,53500,20240805,15.89,86200,-28.07,20250206,59700,3.85,20250409,86200,-28.07,20250206,53500,15.89,20240805,0.39,Y,025540,500,52 억,,2625423,N,N,1025,N,00,N 20250422,160343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61600,-200,5,-0.32,815511900,13237,55.03,61400,62000,61200,80300,43300,61800,61608.51,25.22,0,-1368,63666,62732,62066,61132,60466,62400,60800,52,18500,500,45730,100,1,10415000,6416,4.51,0.59,12,0.13,13654.00,103622.00,86200,20250206,-28.54,53500,20240805,15.14,86200,-28.54,20250206,59700,3.18,20250409,86200,-28.54,20250206,53500,15.14,20240805,0.40,Y,025540,500,52 억,,2626906,N,N,1025,N,00,N 20250422,150349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61700,-100,5,-0.16,704513200,11435,47.54,61400,62000,61200,80300,43300,61800,61610.25,25.22,0,-654,63666,62732,62066,61132,60466,62400,60800,52,18500,500,45730,100,1,10415000,6426,4.52,0.60,12,0.11,13654.00,103622.00,86200,20250206,-28.42,53500,20240805,15.33,86200,-28.42,20250206,59700,3.35,20250409,86200,-28.42,20250206,53500,15.33,20240805,0.40,Y,025540,500,52 억,,2626906,N,N,1905,N,00,N 20250422,140349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61600,-200,5,-0.32,609704700,9898,41.15,61400,62000,61200,80300,43300,61800,61598.78,25.22,0,-70,63666,62732,62066,61132,60466,62400,60800,52,18500,500,45730,100,1,10415000,6416,4.51,0.59,12,0.10,13654.00,103622.00,86200,20250206,-28.54,53500,20240805,15.14,86200,-28.54,20250206,59700,3.18,20250409,86200,-28.54,20250206,53500,15.14,20240805,0.40,Y,025540,500,52 억,,2626906,N,N,1905,N,00,N diff --git a/025550/price/prices-20250401.csv b/025550/price/prices-20250401.csv index 9dd43d1f3d4f..1cff3c9ce9c4 100644 --- a/025550/price/prices-20250401.csv +++ b/025550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,-160,5,-3.81,6412113580,1574082,53.07,4200,4270,3955,5450,2940,4195,4073.38,1.61,0,9815,4698,4446,4268,4016,3838,4357,3927,134,1255,500,2760,5,1,25514004,1029,-76.13,0.78,12,6.17,-53.00,5190.00,5720,20250408,-29.46,2720,20240909,48.35,5720,-29.46,20250408,3130,28.91,20250331,5720,-29.46,20250408,2720,48.35,20240909,4.32,Y,025550,500,133 억,,411882,N,N,13610,N,00,N +20250423,150351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4105,-90,5,-2.15,5998578894,1472009,49.63,4200,4270,3955,5450,2940,4195,4074.82,1.61,0,-13258,4698,4446,4268,4016,3838,4357,3927,134,1255,500,2760,5,1,25514004,1047,-77.45,0.79,12,5.77,-53.00,5190.00,5720,20250408,-28.23,2720,20240909,50.92,5720,-28.23,20250408,3130,31.15,20250331,5720,-28.23,20250408,2720,50.92,20240909,4.32,Y,025550,500,133 억,,411882,N,N,0,N,00,N +20250423,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,-105,5,-2.50,5515087440,1354234,45.66,4200,4270,3955,5450,2940,4195,4072.17,1.61,0,-10266,4698,4446,4268,4016,3838,4357,3927,134,1255,500,2760,5,1,25514004,1044,-77.17,0.79,12,5.31,-53.00,5190.00,5720,20250408,-28.50,2720,20240909,50.37,5720,-28.50,20250408,3130,30.67,20250331,5720,-28.50,20250408,2720,50.37,20240909,4.32,Y,025550,500,133 억,,411882,N,N,0,N,00,N +20250423,130349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-175,5,-4.17,5048002724,1239286,41.78,4200,4270,3955,5450,2940,4195,4072.99,1.61,0,-16419,4698,4446,4268,4016,3838,4357,3927,134,1255,500,2760,5,1,25514004,1026,-75.85,0.77,12,4.86,-53.00,5190.00,5720,20250408,-29.72,2720,20240909,47.79,5720,-29.72,20250408,3130,28.43,20250331,5720,-29.72,20250408,2720,47.79,20240909,4.32,Y,025550,500,133 억,,411882,N,N,0,N,00,N +20250423,120351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-175,5,-4.17,4307527924,1055670,35.59,4200,4270,3955,5450,2940,4195,4080.01,1.61,0,20599,4698,4446,4268,4016,3838,4357,3927,134,1255,500,2760,5,1,25514004,1026,-75.85,0.77,12,4.14,-53.00,5190.00,5720,20250408,-29.72,2720,20240909,47.79,5720,-29.72,20250408,3130,28.43,20250331,5720,-29.72,20250408,2720,47.79,20240909,4.32,Y,025550,500,133 억,,411882,N,N,0,N,00,N +20250423,110351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-180,5,-4.29,3861005917,944070,31.83,4200,4270,3955,5450,2940,4195,4089.37,1.61,0,23439,4698,4446,4268,4016,3838,4357,3927,134,1255,500,2760,5,1,25514004,1024,-75.75,0.77,12,3.70,-53.00,5190.00,5720,20250408,-29.81,2720,20240909,47.61,5720,-29.81,20250408,3130,28.27,20250331,5720,-29.81,20250408,2720,47.61,20240909,4.32,Y,025550,500,133 억,,411882,N,N,0,N,00,N +20250423,100353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-185,5,-4.41,2902254094,703310,23.71,4200,4270,3975,5450,2940,4195,4126.24,1.61,0,-1616,4698,4446,4268,4016,3838,4357,3927,134,1255,500,2760,5,1,25514004,1023,-75.66,0.77,12,2.76,-53.00,5190.00,5720,20250408,-29.90,2720,20240909,47.43,5720,-29.90,20250408,3130,28.12,20250331,5720,-29.90,20250408,2720,47.43,20240909,4.32,Y,025550,500,133 억,,411882,N,N,0,N,00,N +20250423,090355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,-70,5,-1.67,698759900,168184,5.67,4200,4230,4095,5450,2940,4195,4153.92,1.61,0,-23156,4698,4446,4268,4016,3838,4357,3927,134,1255,500,2760,5,1,25514004,1052,-77.83,0.79,12,0.66,-53.00,5190.00,5720,20250408,-27.88,2720,20240909,51.65,5720,-27.88,20250408,3130,31.79,20250331,5720,-27.88,20250408,2720,51.65,20240909,4.32,Y,025550,500,133 억,,411882,N,N,0,N,00,N 20250422,160344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,-155,5,-3.56,12369822739,2892299,35.41,4300,4520,4090,5650,3045,4350,4276.80,1.49,0,30702,5270,4810,4570,4110,3870,4690,3990,134,1300,500,2870,5,1,25514004,1070,-79.15,0.81,12,11.34,-53.00,5190.00,5720,20250408,-26.66,2720,20240909,54.23,5720,-26.66,20250408,3130,34.03,20250331,5720,-26.66,20250408,2720,54.23,20240909,3.47,N,025550,500,133 억,,379550,N,N,118147,N,00,N 20250422,150349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,-110,5,-2.53,11728318246,2740824,33.56,4300,4520,4090,5650,3045,4350,4279.09,1.49,0,11152,5270,4810,4570,4110,3870,4690,3990,134,1300,500,2870,5,1,25514004,1082,-80.00,0.82,12,10.74,-53.00,5190.00,5720,20250408,-25.87,2720,20240909,55.88,5720,-25.87,20250408,3130,35.46,20250331,5720,-25.87,20250408,2720,55.88,20240909,3.47,N,025550,500,133 억,,379550,N,N,118147,N,00,N 20250422,140349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-185,5,-4.25,10957452752,2556626,31.30,4300,4520,4090,5650,3045,4350,4285.87,1.49,0,87,5270,4810,4570,4110,3870,4690,3990,134,1300,500,2870,5,1,25514004,1063,-78.58,0.80,12,10.02,-53.00,5190.00,5720,20250408,-27.19,2720,20240909,53.12,5720,-27.19,20250408,3130,33.07,20250331,5720,-27.19,20250408,2720,53.12,20240909,3.47,N,025550,500,133 억,,379550,N,N,118147,N,00,N diff --git a/025560/price/prices-20250401.csv b/025560/price/prices-20250401.csv index 47c654fe1e72..9e468cf4337e 100644 --- a/025560/price/prices-20250401.csv +++ b/025560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,641,11,2,1.75,464898828,728849,127.16,631,643,631,819,441,630,637.85,2.30,0,106900,640,634,629,623,618,632,621,298,189,500,420,1,1,59566032,382,3.93,0.34,12,1.22,163.00,1866.00,1985,20240415,-67.71,622,20250418,3.05,1008,-36.41,20250212,622,3.05,20250418,2590,-75.25,20240621,622,3.05,20250418,0.62,Y,025560,500,297 억,,1368559,N,N,41191,N,00,N +20250423,150352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,642,12,2,1.90,451938713,708627,123.63,631,643,631,819,441,630,637.77,2.30,0,102991,640,634,629,623,618,632,621,298,189,500,420,1,1,59566032,382,3.94,0.34,12,1.19,163.00,1866.00,1985,20240415,-67.66,622,20250418,3.22,1008,-36.31,20250212,622,3.22,20250418,2590,-75.21,20240621,622,3.22,20250418,0.62,Y,025560,500,297 억,,1368559,N,N,64630,N,00,N +20250423,140352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,640,10,2,1.59,347558853,545558,95.18,631,642,631,819,441,630,637.07,2.30,0,45651,640,634,629,623,618,632,621,298,189,500,420,1,1,59566032,381,3.93,0.34,12,0.92,163.00,1866.00,1985,20240415,-67.76,622,20250418,2.89,1008,-36.51,20250212,622,2.89,20250418,2590,-75.29,20240621,622,2.89,20250418,0.62,Y,025560,500,297 억,,1368559,N,N,64630,N,00,N +20250423,130350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,640,10,2,1.59,288676334,453198,79.07,631,642,631,819,441,630,636.98,2.30,0,63264,640,634,629,623,618,632,621,298,189,500,420,1,1,59566032,381,3.93,0.34,12,0.76,163.00,1866.00,1985,20240415,-67.76,622,20250418,2.89,1008,-36.51,20250212,622,2.89,20250418,2590,-75.29,20240621,622,2.89,20250418,0.62,Y,025560,500,297 억,,1368559,N,N,64630,N,00,N +20250423,120352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,640,10,2,1.59,214958196,337809,58.94,631,642,631,819,441,630,636.33,2.30,0,56245,640,634,629,623,618,632,621,298,189,500,420,1,1,59566032,381,3.93,0.34,12,0.57,163.00,1866.00,1985,20240415,-67.76,622,20250418,2.89,1008,-36.51,20250212,622,2.89,20250418,2590,-75.29,20240621,622,2.89,20250418,0.62,Y,025560,500,297 억,,1368559,N,N,64630,N,00,N +20250423,110352,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,638,8,2,1.27,175054658,275257,48.02,631,642,631,819,441,630,635.97,2.30,0,41477,640,634,629,623,618,632,621,298,189,500,420,1,1,59566032,380,3.91,0.34,12,0.46,163.00,1866.00,1985,20240415,-67.86,622,20250418,2.57,1008,-36.71,20250212,622,2.57,20250418,2590,-75.37,20240621,622,2.57,20250418,0.62,Y,025560,500,297 억,,1368559,N,N,64630,N,00,N +20250423,100353,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,635,5,2,0.79,124498670,195917,34.18,631,642,631,819,441,630,635.47,2.30,0,27741,640,634,629,623,618,632,621,298,189,500,420,1,1,59566032,378,3.90,0.34,12,0.33,163.00,1866.00,1985,20240415,-68.01,622,20250418,2.09,1008,-37.00,20250212,622,2.09,20250418,2590,-75.48,20240621,622,2.09,20250418,0.62,Y,025560,500,297 억,,1368559,N,N,64630,N,00,N +20250423,090355,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,633,3,2,0.48,7593829,12008,2.09,631,634,631,819,441,630,632.40,2.30,0,485,640,634,629,623,618,632,621,298,189,500,420,1,1,59566032,377,3.88,0.34,12,0.02,163.00,1866.00,1985,20240415,-68.11,622,20250418,1.77,1008,-37.20,20250212,622,1.77,20250418,2590,-75.56,20240621,622,1.77,20250418,0.62,Y,025560,500,297 억,,1368559,N,N,64630,N,00,N 20250422,160344,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,630,-2,5,-0.32,358383078,569957,56.20,633,635,624,821,443,632,628.76,2.41,0,-65797,651,641,636,626,621,639,624,298,189,500,420,1,1,59566032,375,3.87,0.34,12,0.96,163.00,1866.00,1985,20240415,-68.26,622,20250418,1.29,1008,-37.50,20250212,622,1.29,20250418,2590,-75.68,20240621,622,1.29,20250418,0.48,Y,025560,500,297 억,,1434356,N,N,64630,N,00,N 20250422,150350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,628,-4,5,-0.63,329016350,523323,51.60,633,635,624,821,443,632,628.71,2.41,0,-56505,651,641,636,626,621,639,624,298,189,500,420,1,1,59566032,374,3.85,0.34,12,0.88,163.00,1866.00,1985,20240415,-68.36,622,20250418,0.96,1008,-37.70,20250212,622,0.96,20250418,2590,-75.75,20240621,622,0.96,20250418,0.48,Y,025560,500,297 억,,1434356,N,N,17523,N,00,N 20250422,140350,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,630,-2,5,-0.32,298439211,474659,46.80,633,635,624,821,443,632,628.74,2.41,0,-57484,651,641,636,626,621,639,624,298,189,500,420,1,1,59566032,375,3.87,0.34,12,0.80,163.00,1866.00,1985,20240415,-68.26,622,20250418,1.29,1008,-37.50,20250212,622,1.29,20250418,2590,-75.68,20240621,622,1.29,20250418,0.48,Y,025560,500,297 억,,1434356,N,N,17523,N,00,N diff --git a/025620/price/prices-20250401.csv b/025620/price/prices-20250401.csv index f11c5331b2f5..0a28ef0f505e 100644 --- a/025620/price/prices-20250401.csv +++ b/025620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8000,1100,2,15.94,10146690250,1199384,1273.10,6950,8970,6860,8970,4830,6900,8460.21,1.16,0,36081,7373,7136,6663,6426,5953,7255,6545,22,2070,500,4270,10,1,4484846,359,-3.78,1.21,12,26.74,-2117.00,6628.00,9950,20240516,-19.60,3320,20250324,140.96,8970,-10.81,20250423,3320,140.96,20250324,9950,-19.60,20240516,3320,140.96,20250324,0.07,Y,025620,500,22 억,,52007,N,N,1156,N,00,N +20250423,150352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7850,950,2,13.77,9823408820,1158020,1229.19,6950,8970,6860,8970,4830,6900,8482.94,1.16,0,22347,7373,7136,6663,6426,5953,7255,6545,22,2070,500,4270,10,1,4484846,352,-3.71,1.18,12,25.82,-2117.00,6628.00,9950,20240516,-21.11,3320,20250324,136.45,8970,-12.49,20250423,3320,136.45,20250324,9950,-21.11,20240516,3320,136.45,20250324,0.07,Y,025620,500,22 억,,52007,N,N,1,N,00,N +20250423,140352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8890,1990,2,28.84,8218402150,962675,1021.84,6950,8970,6860,8970,4830,6900,8537.05,1.16,0,12300,7373,7136,6663,6426,5953,7255,6545,22,2070,500,4270,10,1,4484846,399,-4.20,1.34,12,21.47,-2117.00,6628.00,9950,20240516,-10.65,3320,20250324,167.77,8970,-0.89,20250423,3320,167.77,20250324,9950,-10.65,20240516,3320,167.77,20250324,0.07,Y,025620,500,22 억,,52007,N,N,1,N,00,N +20250423,130350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8790,1890,2,27.39,6763059360,798391,847.46,6950,8970,6860,8970,4830,6900,8470.86,1.16,0,22478,7373,7136,6663,6426,5953,7255,6545,22,2070,500,4270,10,1,4484846,394,-4.15,1.33,12,17.80,-2117.00,6628.00,9950,20240516,-11.66,3320,20250324,164.76,8970,-2.01,20250423,3320,164.76,20250324,9950,-11.66,20240516,3320,164.76,20250324,0.07,Y,025620,500,22 억,,52007,N,N,1,N,00,N +20250423,120352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8760,1860,2,26.96,6452277505,762936,809.82,6950,8970,6860,8970,4830,6900,8457.17,1.16,0,22742,7373,7136,6663,6426,5953,7255,6545,22,2070,500,4270,10,1,4484846,393,-4.14,1.32,12,17.01,-2117.00,6628.00,9950,20240516,-11.96,3320,20250324,163.86,8970,-2.34,20250423,3320,163.86,20250324,9950,-11.96,20240516,3320,163.86,20250324,0.07,Y,025620,500,22 억,,52007,N,N,1,N,00,N +20250423,110352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8570,1670,2,24.20,5732873385,680795,722.64,6950,8970,6860,8970,4830,6900,8420.85,1.16,0,20596,7373,7136,6663,6426,5953,7255,6545,22,2070,500,4270,10,1,4484846,384,-4.05,1.29,12,15.18,-2117.00,6628.00,9950,20240516,-13.87,3320,20250324,158.13,8970,-4.46,20250423,3320,158.13,20250324,9950,-13.87,20240516,3320,158.13,20250324,0.07,Y,025620,500,22 억,,52007,N,N,1,N,00,N +20250423,100353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7970,1070,2,15.51,3156798885,383726,407.31,6950,8970,6860,8970,4830,6900,8226.70,1.16,0,2609,7373,7136,6663,6426,5953,7255,6545,22,2070,500,4270,10,1,4484846,357,-3.76,1.20,12,8.56,-2117.00,6628.00,9950,20240516,-19.90,3320,20250324,140.06,8970,-11.15,20250423,3320,140.06,20250324,9950,-19.90,20240516,3320,140.06,20250324,0.07,Y,025620,500,22 억,,52007,N,N,1,N,00,N +20250423,090355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,300,2,4.35,56506100,8084,8.58,6950,7200,6860,8970,4830,6900,6989.87,1.16,0,-414,7373,7136,6663,6426,5953,7255,6545,22,2070,500,4270,10,1,4484846,323,-3.40,1.09,12,0.18,-2117.00,6628.00,9950,20240516,-27.64,3320,20250324,116.87,7200,0.00,20250423,3320,116.87,20250324,9950,-27.64,20240516,3320,116.87,20250324,0.07,Y,025620,500,22 억,,52007,N,N,1,N,00,N 20250422,160344,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6900,370,2,5.67,615562525,93627,69.24,6530,6900,6190,8480,4580,6530,6573.80,1.21,0,-2550,7123,6826,6253,5956,5383,6975,6105,22,1950,500,4040,10,1,4484846,309,-3.26,1.04,12,2.09,-2117.00,6628.00,9950,20240516,-30.65,3320,20250324,107.83,6900,0.00,20250422,3320,107.83,20250324,9950,-30.65,20240516,3320,107.83,20250324,0.06,Y,025620,500,22 억,,54483,N,N,1,N,00,N 20250422,150350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,170,2,2.60,515820335,78946,58.38,6530,6770,6190,8480,4580,6530,6533.84,1.21,0,-2681,7123,6826,6253,5956,5383,6975,6105,22,1950,500,4040,10,1,4484846,300,-3.16,1.01,12,1.76,-2117.00,6628.00,9950,20240516,-32.66,3320,20250324,101.81,6770,-1.03,20250422,3320,101.81,20250324,9950,-32.66,20240516,3320,101.81,20250324,0.06,Y,025620,500,22 억,,54483,N,N,1,N,00,N 20250422,140350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6760,230,2,3.52,479761195,73573,54.41,6530,6770,6190,8480,4580,6530,6520.89,1.21,0,-3035,7123,6826,6253,5956,5383,6975,6105,22,1950,500,4040,10,1,4484846,303,-3.19,1.02,12,1.64,-2117.00,6628.00,9950,20240516,-32.06,3320,20250324,103.61,6770,-0.15,20250422,3320,103.61,20250324,9950,-32.06,20240516,3320,103.61,20250324,0.06,Y,025620,500,22 억,,54483,N,N,1,N,00,N diff --git a/025750/price/prices-20250401.csv b/025750/price/prices-20250401.csv index 42a95037bd5c..ac5bcd079ef7 100644 --- a/025750/price/prices-20250401.csv +++ b/025750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,816,-20,5,-2.39,1292405499,1569022,52.49,848,848,810,1086,586,836,823.70,2.16,0,4323,959,897,865,803,771,881,787,838,250,1000,510,1,1,80565149,657,-3.89,0.53,12,1.95,-210.00,1536.00,1240,20250123,-34.19,569,20241209,43.41,1240,-34.19,20250123,635,28.50,20250102,1240,-34.19,20250123,569,43.41,20241209,1.79,Y,025750,1000,837 억,,1740275,N,N,4405,N,00,N +20250423,150352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,818,-18,5,-2.15,1205526278,1462483,48.93,848,848,810,1086,586,836,824.30,2.16,0,31388,959,897,865,803,771,881,787,838,250,1000,510,1,1,80565149,659,-3.90,0.53,12,1.82,-210.00,1536.00,1240,20250123,-34.03,569,20241209,43.76,1240,-34.03,20250123,635,28.82,20250102,1240,-34.03,20250123,569,43.76,20241209,1.79,Y,025750,1000,837 억,,1740275,N,N,18462,N,00,N +20250423,140352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,816,-20,5,-2.39,1121796008,1359878,45.50,848,848,810,1086,586,836,824.92,2.16,0,38488,959,897,865,803,771,881,787,838,250,1000,510,1,1,80565149,657,-3.89,0.53,12,1.69,-210.00,1536.00,1240,20250123,-34.19,569,20241209,43.41,1240,-34.19,20250123,635,28.50,20250102,1240,-34.19,20250123,569,43.41,20241209,1.79,Y,025750,1000,837 억,,1740275,N,N,18462,N,00,N +20250423,130350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,823,-13,5,-1.56,995816060,1205829,40.34,848,848,810,1086,586,836,825.84,2.16,0,42983,959,897,865,803,771,881,787,838,250,1000,510,1,1,80565149,663,-3.92,0.54,12,1.50,-210.00,1536.00,1240,20250123,-33.63,569,20241209,44.64,1240,-33.63,20250123,635,29.61,20250102,1240,-33.63,20250123,569,44.64,20241209,1.79,Y,025750,1000,837 억,,1740275,N,N,18462,N,00,N +20250423,120352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,-6,5,-0.72,885273048,1071478,35.85,848,848,810,1086,586,836,826.22,2.16,0,46945,959,897,865,803,771,881,787,838,250,1000,510,1,1,80565149,669,-3.95,0.54,12,1.33,-210.00,1536.00,1240,20250123,-33.06,569,20241209,45.87,1240,-33.06,20250123,635,30.71,20250102,1240,-33.06,20250123,569,45.87,20241209,1.79,Y,025750,1000,837 억,,1740275,N,N,18462,N,00,N +20250423,110352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,-10,5,-1.20,827096324,1001164,33.49,848,848,810,1086,586,836,826.13,2.16,0,52263,959,897,865,803,771,881,787,838,250,1000,510,1,1,80565149,665,-3.93,0.54,12,1.24,-210.00,1536.00,1240,20250123,-33.39,569,20241209,45.17,1240,-33.39,20250123,635,30.08,20250102,1240,-33.39,20250123,569,45.17,20241209,1.79,Y,025750,1000,837 억,,1740275,N,N,18462,N,00,N +20250423,100354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,829,-7,5,-0.84,440110233,530235,17.74,848,848,825,1086,586,836,830.03,2.16,0,18260,959,897,865,803,771,881,787,838,250,1000,510,1,1,80565149,668,-3.95,0.54,12,0.66,-210.00,1536.00,1240,20250123,-33.15,569,20241209,45.69,1240,-33.15,20250123,635,30.55,20250102,1240,-33.15,20250123,569,45.69,20241209,1.79,Y,025750,1000,837 억,,1740275,N,N,18462,N,00,N +20250423,090355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,-9,5,-1.08,62515057,74587,2.50,848,848,826,1086,586,836,838.15,2.16,0,-25716,959,897,865,803,771,881,787,838,250,1000,510,1,1,80565149,666,-3.94,0.54,12,0.09,-210.00,1536.00,1240,20250123,-33.31,569,20241209,45.34,1240,-33.31,20250123,635,30.24,20250102,1240,-33.31,20250123,569,45.34,20241209,1.79,Y,025750,1000,837 억,,1740275,N,N,18462,N,00,N 20250422,160344,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,836,-24,5,-2.79,2582077503,2969514,339.82,860,927,833,1118,602,860,869.63,2.92,0,-616459,880,869,852,841,824,861,833,838,258,1000,530,1,1,80565149,674,-3.98,0.54,12,3.69,-210.00,1536.00,1240,20250123,-32.58,569,20241209,46.92,1240,-32.58,20250123,635,31.65,20250102,1240,-32.58,20250123,569,46.92,20241209,1.78,Y,025750,1000,837 억,,2356206,N,N,18462,N,00,N 20250422,150350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,837,-23,5,-2.67,2541574270,2921101,334.28,860,927,833,1118,602,860,870.08,2.92,0,-611661,880,869,852,841,824,861,833,838,258,1000,530,1,1,80565149,674,-3.99,0.54,12,3.63,-210.00,1536.00,1240,20250123,-32.50,569,20241209,47.10,1240,-32.50,20250123,635,31.81,20250102,1240,-32.50,20250123,569,47.10,20241209,1.78,Y,025750,1000,837 억,,2356206,N,N,10105,N,00,N 20250422,140350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,837,-23,5,-2.67,2464521560,2829155,323.76,860,927,833,1118,602,860,871.12,2.92,0,-573218,880,869,852,841,824,861,833,838,258,1000,530,1,1,80565149,674,-3.99,0.54,12,3.51,-210.00,1536.00,1240,20250123,-32.50,569,20241209,47.10,1240,-32.50,20250123,635,31.81,20250102,1240,-32.50,20250123,569,47.10,20241209,1.78,Y,025750,1000,837 억,,2356206,N,N,10105,N,00,N diff --git a/025770/price/prices-20250401.csv b/025770/price/prices-20250401.csv index b2cf37761597..2565b0308998 100644 --- a/025770/price/prices-20250401.csv +++ b/025770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,10,2,0.13,22890210,2989,196.77,7670,7780,7630,9970,5370,7670,7658.15,62.89,0,1041,7856,7762,7696,7602,7536,7730,7570,194,2300,500,5520,10,1,37444271,2876,6.60,0.89,12,0.01,1164.00,8605.00,8990,20240412,-14.57,7110,20240806,8.02,8400,-8.57,20250108,7250,5.93,20250409,8970,-14.38,20240424,7110,8.02,20240806,0.47,Y,025770,500,194 억,,23547406,N,N,11,N,00,N +20250423,150352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7660,-10,5,-0.13,16854230,2200,144.83,7670,7780,7630,9970,5370,7670,7661.01,62.89,0,609,7856,7762,7696,7602,7536,7730,7570,194,2300,500,5520,10,1,37444271,2868,6.58,0.89,12,0.01,1164.00,8605.00,8990,20240412,-14.79,7110,20240806,7.74,8400,-8.81,20250108,7250,5.66,20250409,8970,-14.60,20240424,7110,7.74,20240806,0.47,Y,025770,500,194 억,,23547406,N,N,0,N,00,N +20250423,140352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,0,3,0.00,12476930,1628,107.18,7670,7780,7630,9970,5370,7670,7663.96,62.89,0,435,7856,7762,7696,7602,7536,7730,7570,194,2300,500,5520,10,1,37444271,2872,6.59,0.89,12,0.00,1164.00,8605.00,8990,20240412,-14.68,7110,20240806,7.88,8400,-8.69,20250108,7250,5.79,20250409,8970,-14.49,20240424,7110,7.88,20240806,0.47,Y,025770,500,194 억,,23547406,N,N,0,N,00,N +20250423,130350,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7660,-10,5,-0.13,11114270,1450,95.46,7670,7780,7630,9970,5370,7670,7665.01,62.89,0,438,7856,7762,7696,7602,7536,7730,7570,194,2300,500,5520,10,1,37444271,2868,6.58,0.89,12,0.00,1164.00,8605.00,8990,20240412,-14.79,7110,20240806,7.74,8400,-8.81,20250108,7250,5.66,20250409,8970,-14.60,20240424,7110,7.74,20240806,0.47,Y,025770,500,194 억,,23547406,N,N,0,N,00,N +20250423,120353,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7640,-30,5,-0.39,10250670,1337,88.02,7670,7780,7640,9970,5370,7670,7666.92,62.89,0,431,7856,7762,7696,7602,7536,7730,7570,194,2300,500,5520,10,1,37444271,2861,6.56,0.89,12,0.00,1164.00,8605.00,8990,20240412,-15.02,7110,20240806,7.45,8400,-9.05,20250108,7250,5.38,20250409,8970,-14.83,20240424,7110,7.45,20240806,0.47,Y,025770,500,194 억,,23547406,N,N,0,N,00,N +20250423,110352,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7680,10,2,0.13,4730300,616,40.55,7670,7780,7650,9970,5370,7670,7679.06,62.89,0,148,7856,7762,7696,7602,7536,7730,7570,194,2300,500,5520,10,1,37444271,2876,6.60,0.89,12,0.00,1164.00,8605.00,8990,20240412,-14.57,7110,20240806,8.02,8400,-8.57,20250108,7250,5.93,20250409,8970,-14.38,20240424,7110,8.02,20240806,0.47,Y,025770,500,194 억,,23547406,N,N,0,N,00,N +20250423,100354,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,20,2,0.26,4561110,594,39.10,7670,7780,7650,9970,5370,7670,7678.64,62.89,0,143,7856,7762,7696,7602,7536,7730,7570,194,2300,500,5520,10,1,37444271,2879,6.61,0.89,12,0.00,1164.00,8605.00,8990,20240412,-14.46,7110,20240806,8.16,8400,-8.45,20250108,7250,6.07,20250409,8970,-14.27,20240424,7110,8.16,20240806,0.47,Y,025770,500,194 억,,23547406,N,N,0,N,00,N +20250423,090356,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,0,3,0.00,1457300,190,12.51,7670,7670,7670,9970,5370,7670,7670.00,62.89,0,8,7856,7762,7696,7602,7536,7730,7570,194,2300,500,5520,10,1,37444271,2872,6.59,0.89,12,0.00,1164.00,8605.00,8990,20240412,-14.68,7110,20240806,7.88,8400,-8.69,20250108,7250,5.79,20250409,8970,-14.49,20240424,7110,7.88,20240806,0.47,Y,025770,500,194 억,,23547406,N,N,0,N,00,N 20250422,160345,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,10,2,0.13,11700960,1519,42.48,7750,7790,7630,9950,5370,7660,7703.07,62.89,0,-371,7800,7730,7690,7620,7580,7715,7605,194,2290,500,5510,10,1,37444271,2872,6.59,0.89,12,0.00,1164.00,8605.00,9020,20240411,-14.97,7110,20240806,7.88,8400,-8.69,20250108,7250,5.79,20250409,8970,-14.49,20240424,7110,7.88,20240806,0.47,Y,025770,500,194 억,,23547777,N,N,0,N,00,N 20250422,150351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7670,10,2,0.13,11416930,1482,41.44,7750,7790,7630,9950,5370,7660,7703.73,62.89,0,-370,7800,7730,7690,7620,7580,7715,7605,194,2290,500,5510,10,1,37444271,2872,6.59,0.89,12,0.00,1164.00,8605.00,9020,20240411,-14.97,7110,20240806,7.88,8400,-8.69,20250108,7250,5.79,20250409,8970,-14.49,20240424,7110,7.88,20240806,0.47,Y,025770,500,194 억,,23547777,N,N,0,N,00,N 20250422,140351,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7690,30,2,0.39,11071370,1437,40.18,7750,7790,7630,9950,5370,7660,7704.50,62.89,0,-389,7800,7730,7690,7620,7580,7715,7605,194,2290,500,5510,10,1,37444271,2879,6.61,0.89,12,0.00,1164.00,8605.00,9020,20240411,-14.75,7110,20240806,8.16,8400,-8.45,20250108,7250,6.07,20250409,8970,-14.27,20240424,7110,8.16,20240806,0.47,Y,025770,500,194 억,,23547777,N,N,0,N,00,N diff --git a/025820/price/prices-20250401.csv b/025820/price/prices-20250401.csv index a77b5ac16597..389f2b797c9a 100644 --- a/025820/price/prices-20250401.csv +++ b/025820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4425,140,2,3.27,2500799050,564865,450.44,4385,4470,4375,5570,3000,4285,4427.25,1.74,0,578,4351,4317,4286,4252,4221,4317,4252,167,1285,500,2740,5,1,33442000,1480,11.74,1.08,12,1.69,377.00,4080.00,8420,20240520,-47.45,3545,20241209,24.82,6060,-26.98,20250326,3905,13.32,20250102,8420,-47.45,20240520,3545,24.82,20241209,4.21,Y,025820,500,167 억,,583396,N,N,30031,N,00,N +20250423,150353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4415,130,2,3.03,2334835820,527369,420.54,4385,4470,4375,5570,3000,4285,4427.33,1.74,0,-497,4351,4317,4286,4252,4221,4317,4252,167,1285,500,2740,5,1,33442000,1476,11.71,1.08,12,1.58,377.00,4080.00,8420,20240520,-47.57,3545,20241209,24.54,6060,-27.15,20250326,3905,13.06,20250102,8420,-47.57,20240520,3545,24.54,20241209,4.21,Y,025820,500,167 억,,583396,N,N,10097,N,00,N +20250423,140353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4425,140,2,3.27,2154934167,486662,388.08,4385,4470,4375,5570,3000,4285,4427.99,1.74,0,-15565,4351,4317,4286,4252,4221,4317,4252,167,1285,500,2740,5,1,33442000,1480,11.74,1.08,12,1.46,377.00,4080.00,8420,20240520,-47.45,3545,20241209,24.82,6060,-26.98,20250326,3905,13.32,20250102,8420,-47.45,20240520,3545,24.82,20241209,4.21,Y,025820,500,167 억,,583396,N,N,10097,N,00,N +20250423,130351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4420,135,2,3.15,2004101852,452493,360.83,4385,4470,4375,5570,3000,4285,4429.02,1.74,0,-22887,4351,4317,4286,4252,4221,4317,4252,167,1285,500,2740,5,1,33442000,1478,11.72,1.08,12,1.35,377.00,4080.00,8420,20240520,-47.51,3545,20241209,24.68,6060,-27.06,20250326,3905,13.19,20250102,8420,-47.51,20240520,3545,24.68,20241209,4.21,Y,025820,500,167 억,,583396,N,N,10097,N,00,N +20250423,120353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4430,145,2,3.38,1929132097,435534,347.30,4385,4470,4375,5570,3000,4285,4429.35,1.74,0,-22804,4351,4317,4286,4252,4221,4317,4252,167,1285,500,2740,5,1,33442000,1481,11.75,1.09,12,1.30,377.00,4080.00,8420,20240520,-47.39,3545,20241209,24.96,6060,-26.90,20250326,3905,13.44,20250102,8420,-47.39,20240520,3545,24.96,20241209,4.21,Y,025820,500,167 억,,583396,N,N,10097,N,00,N +20250423,110353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4410,125,2,2.92,1711305093,386247,308.00,4385,4470,4375,5570,3000,4285,4430.60,1.74,0,-16934,4351,4317,4286,4252,4221,4317,4252,167,1285,500,2740,5,1,33442000,1475,11.70,1.08,12,1.15,377.00,4080.00,8420,20240520,-47.62,3545,20241209,24.40,6060,-27.23,20250326,3905,12.93,20250102,8420,-47.62,20240520,3545,24.40,20241209,4.21,Y,025820,500,167 억,,583396,N,N,10097,N,00,N +20250423,100354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4425,140,2,3.27,1475055561,332719,265.32,4385,4470,4375,5570,3000,4285,4433.34,1.74,0,-11206,4351,4317,4286,4252,4221,4317,4252,167,1285,500,2740,5,1,33442000,1480,11.74,1.08,12,0.99,377.00,4080.00,8420,20240520,-47.45,3545,20241209,24.82,6060,-26.98,20250326,3905,13.32,20250102,8420,-47.45,20240520,3545,24.82,20241209,4.21,Y,025820,500,167 억,,583396,N,N,10097,N,00,N +20250423,090356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4410,125,2,2.92,126089485,28660,22.85,4385,4425,4375,5570,3000,4285,4399.49,1.74,0,7324,4351,4317,4286,4252,4221,4317,4252,167,1285,500,2740,5,1,33442000,1475,11.70,1.08,12,0.09,377.00,4080.00,8420,20240520,-47.62,3545,20241209,24.40,6060,-27.23,20250326,3905,12.93,20250102,8420,-47.62,20240520,3545,24.40,20241209,4.21,Y,025820,500,167 억,,583396,N,N,10097,N,00,N 20250422,160345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4285,-40,5,-0.92,537343598,125404,80.97,4285,4320,4255,5620,3030,4325,4284.90,1.79,0,-11553,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1433,11.37,1.05,12,0.37,377.00,4080.00,8420,20240520,-49.11,3545,20241209,20.87,6060,-29.29,20250326,3905,9.73,20250102,8420,-49.11,20240520,3545,20.87,20241209,4.29,Y,025820,500,167 억,,598358,N,N,10097,N,00,N 20250422,150351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4300,-25,5,-0.58,466314113,108855,70.28,4285,4320,4255,5620,3030,4325,4283.81,1.79,0,-11494,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1438,11.41,1.05,12,0.33,377.00,4080.00,8420,20240520,-48.93,3545,20241209,21.30,6060,-29.04,20250326,3905,10.12,20250102,8420,-48.93,20240520,3545,21.30,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N 20250422,140351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4275,-50,5,-1.16,411262398,96023,62.00,4285,4320,4255,5620,3030,4325,4282.96,1.79,0,-8782,4408,4366,4323,4281,4238,4345,4260,167,1295,500,2760,5,1,33442000,1430,11.34,1.05,12,0.29,377.00,4080.00,8420,20240520,-49.23,3545,20241209,20.59,6060,-29.46,20250326,3905,9.48,20250102,8420,-49.23,20240520,3545,20.59,20241209,4.29,Y,025820,500,167 억,,598358,N,N,19300,N,00,N diff --git a/025860/price/prices-20250401.csv b/025860/price/prices-20250401.csv index f49095bd4138..2d90ce788382 100644 --- a/025860/price/prices-20250401.csv +++ b/025860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6930,10,2,0.14,1063338540,152580,65.27,7000,7090,6910,8990,4850,6920,6969.06,3.65,0,-1464,7026,6972,6866,6812,6706,7000,6840,497,2070,1000,5250,10,1,49678843,3443,13.70,0.64,12,0.31,506.00,10808.00,7600,20240723,-8.82,5780,20250401,19.90,7090,-2.26,20250423,5780,19.90,20250401,7600,-8.82,20240723,5780,19.90,20250401,0.94,Y,025860,1000,496 억,,1815062,N,N,8565,N,00,N +20250423,150353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,0,3,0.00,985593920,141370,60.48,7000,7090,6910,8990,4850,6920,6971.73,3.65,0,2006,7026,6972,6866,6812,6706,7000,6840,497,2070,1000,5250,10,1,49678843,3438,13.68,0.64,12,0.28,506.00,10808.00,7600,20240723,-8.95,5780,20250401,19.72,7090,-2.40,20250423,5780,19.72,20250401,7600,-8.95,20240723,5780,19.72,20250401,0.94,Y,025860,1000,496 억,,1815062,N,N,21560,N,00,N +20250423,140353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,30,2,0.43,885717600,126952,54.31,7000,7090,6910,8990,4850,6920,6976.79,3.65,0,3876,7026,6972,6866,6812,6706,7000,6840,497,2070,1000,5250,10,1,49678843,3453,13.74,0.64,12,0.26,506.00,10808.00,7600,20240723,-8.55,5780,20250401,20.24,7090,-1.97,20250423,5780,20.24,20250401,7600,-8.55,20240723,5780,20.24,20250401,0.94,Y,025860,1000,496 억,,1815062,N,N,21560,N,00,N +20250423,130351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,40,2,0.58,822942445,117939,50.45,7000,7090,6910,8990,4850,6920,6977.70,3.65,0,5446,7026,6972,6866,6812,6706,7000,6840,497,2070,1000,5250,10,1,49678843,3458,13.75,0.64,12,0.24,506.00,10808.00,7600,20240723,-8.42,5780,20250401,20.42,7090,-1.83,20250423,5780,20.42,20250401,7600,-8.42,20240723,5780,20.42,20250401,0.94,Y,025860,1000,496 억,,1815062,N,N,21560,N,00,N +20250423,120353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,30,2,0.43,659496455,94402,40.39,7000,7090,6910,8990,4850,6920,6986.04,3.65,0,-897,7026,6972,6866,6812,6706,7000,6840,497,2070,1000,5250,10,1,49678843,3453,13.74,0.64,12,0.19,506.00,10808.00,7600,20240723,-8.55,5780,20250401,20.24,7090,-1.97,20250423,5780,20.24,20250401,7600,-8.55,20240723,5780,20.24,20250401,0.94,Y,025860,1000,496 억,,1815062,N,N,21560,N,00,N +20250423,110353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6960,40,2,0.58,602515515,86215,36.88,7000,7090,6910,8990,4850,6920,6988.52,3.65,0,-2437,7026,6972,6866,6812,6706,7000,6840,497,2070,1000,5250,10,1,49678843,3458,13.75,0.64,12,0.17,506.00,10808.00,7600,20240723,-8.42,5780,20250401,20.42,7090,-1.83,20250423,5780,20.42,20250401,7600,-8.42,20240723,5780,20.42,20250401,0.94,Y,025860,1000,496 억,,1815062,N,N,21560,N,00,N +20250423,100355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,30,2,0.43,490858565,70127,30.00,7000,7090,6910,8990,4850,6920,6999.57,3.65,0,-2233,7026,6972,6866,6812,6706,7000,6840,497,2070,1000,5250,10,1,49678843,3453,13.74,0.64,12,0.14,506.00,10808.00,7600,20240723,-8.55,5780,20250401,20.24,7090,-1.97,20250423,5780,20.24,20250401,7600,-8.55,20240723,5780,20.24,20250401,0.94,Y,025860,1000,496 억,,1815062,N,N,21560,N,00,N +20250423,090356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7040,120,2,1.73,248867820,35437,15.16,7000,7090,6970,8990,4850,6920,7022.82,3.65,0,-5420,7026,6972,6866,6812,6706,7000,6840,497,2070,1000,5250,10,1,49678843,3497,13.91,0.65,12,0.07,506.00,10808.00,7600,20240723,-7.37,5780,20250401,21.80,7090,-0.71,20250423,5780,21.80,20250401,7600,-7.37,20240723,5780,21.80,20250401,0.94,Y,025860,1000,496 억,,1815062,N,N,21560,N,00,N 20250422,160345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,70,2,1.02,1597079055,233754,70.55,6860,6920,6760,8900,4800,6850,6832.31,3.61,0,20677,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3438,13.68,0.64,12,0.47,506.00,10808.00,7600,20240723,-8.95,5780,20250401,19.72,7060,-1.98,20250328,5780,19.72,20250401,7600,-8.95,20240723,5780,19.72,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,21560,N,00,N 20250422,150351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,30,2,0.44,1407962490,206314,62.27,6860,6890,6760,8900,4800,6850,6824.37,3.61,0,21586,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3418,13.60,0.64,12,0.42,506.00,10808.00,7600,20240723,-9.47,5780,20250401,19.03,7060,-2.55,20250328,5780,19.03,20250401,7600,-9.47,20240723,5780,19.03,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N 20250422,140351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,0,3,0.00,1272763440,186603,56.32,6860,6890,6760,8900,4800,6850,6820.70,3.61,0,21258,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3403,13.54,0.63,12,0.38,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7060,-2.97,20250328,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N diff --git a/025870/price/prices-20250401.csv b/025870/price/prices-20250401.csv index 0e535617ab9d..710547625068 100644 --- a/025870/price/prices-20250401.csv +++ b/025870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6360,-570,5,-8.23,735279160,117815,98.19,6250,6430,6000,9000,4860,6930,6240.65,1.21,0,-932,7750,7340,6940,6530,6130,7545,6735,20,2070,500,4980,10,1,4000000,254,212.00,1.47,12,2.95,30.00,4341.00,9140,20241210,-30.42,5630,20241115,12.97,7400,-14.05,20250414,5630,12.97,20250203,9140,-30.42,20241210,5630,12.97,20241115,0.07,Y,025870,500,20 억,,48278,N,N,1257,N,00,N +20250423,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6330,-600,5,-8.66,716851590,114914,95.77,6250,6430,6000,9000,4860,6930,6238.15,1.21,0,-985,7750,7340,6940,6530,6130,7545,6735,20,2070,500,4980,10,1,4000000,253,211.00,1.46,12,2.87,30.00,4341.00,9140,20241210,-30.74,5630,20241115,12.43,7400,-14.46,20250414,5630,12.43,20250203,9140,-30.74,20241210,5630,12.43,20241115,0.07,Y,025870,500,20 억,,48278,N,N,3103,N,00,N +20250423,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6410,-520,5,-7.50,667305635,107114,89.27,6250,6430,6000,9000,4860,6930,6229.86,1.21,0,-2207,7750,7340,6940,6530,6130,7545,6735,20,2070,500,4980,10,1,4000000,256,213.67,1.48,12,2.68,30.00,4341.00,9140,20241210,-29.87,5630,20241115,13.85,7400,-13.38,20250414,5630,13.85,20250203,9140,-29.87,20241210,5630,13.85,20241115,0.07,Y,025870,500,20 억,,48278,N,N,3103,N,00,N +20250423,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6270,-660,5,-9.52,599405895,96412,80.35,6250,6330,6000,9000,4860,6930,6217.12,1.21,0,-2339,7750,7340,6940,6530,6130,7545,6735,20,2070,500,4980,10,1,4000000,251,209.00,1.44,12,2.41,30.00,4341.00,9140,20241210,-31.40,5630,20241115,11.37,7400,-15.27,20250414,5630,11.37,20250203,9140,-31.40,20241210,5630,11.37,20241115,0.07,Y,025870,500,20 억,,48278,N,N,3103,N,00,N +20250423,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6310,-620,5,-8.95,569949595,91736,76.45,6250,6330,6000,9000,4860,6930,6212.92,1.21,0,-2698,7750,7340,6940,6530,6130,7545,6735,20,2070,500,4980,10,1,4000000,252,210.33,1.45,12,2.29,30.00,4341.00,9140,20241210,-30.96,5630,20241115,12.08,7400,-14.73,20250414,5630,12.08,20250203,9140,-30.96,20241210,5630,12.08,20241115,0.07,Y,025870,500,20 억,,48278,N,N,3103,N,00,N +20250423,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6260,-670,5,-9.67,526724125,84857,70.72,6250,6330,6000,9000,4860,6930,6207.19,1.21,0,-2098,7750,7340,6940,6530,6130,7545,6735,20,2070,500,4980,10,1,4000000,250,208.67,1.44,12,2.12,30.00,4341.00,9140,20241210,-31.51,5630,20241115,11.19,7400,-15.41,20250414,5630,11.19,20250203,9140,-31.51,20241210,5630,11.19,20241115,0.07,Y,025870,500,20 억,,48278,N,N,3103,N,00,N +20250423,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,-770,5,-11.11,452305675,72803,60.68,6250,6330,6000,9000,4860,6930,6212.72,1.21,0,-945,7750,7340,6940,6530,6130,7545,6735,20,2070,500,4980,10,1,4000000,246,205.33,1.42,12,1.82,30.00,4341.00,9140,20241210,-32.60,5630,20241115,9.41,7400,-16.76,20250414,5630,9.41,20250203,9140,-32.60,20241210,5630,9.41,20241115,0.07,Y,025870,500,20 억,,48278,N,N,3103,N,00,N +20250423,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6270,-660,5,-9.52,227765070,36467,30.39,6250,6330,6140,9000,4860,6930,6245.77,1.21,0,2634,7750,7340,6940,6530,6130,7545,6735,20,2070,500,4980,10,1,4000000,251,209.00,1.44,12,0.91,30.00,4341.00,9140,20241210,-31.40,5630,20241115,11.37,7400,-15.27,20250414,5630,11.37,20250203,9140,-31.40,20241210,5630,11.37,20241115,0.07,Y,025870,500,20 억,,48278,N,N,3103,N,00,N 20250422,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6930,240,2,3.59,825226725,118458,376.56,6690,7350,6540,8690,4690,6690,6966.41,0.98,0,8922,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,277,231.00,1.60,12,2.96,30.00,4341.00,9140,20241210,-24.18,5630,20241115,23.09,7400,-6.35,20250414,5630,23.09,20250203,9140,-24.18,20241210,5630,23.09,20241115,0.09,Y,025870,500,20 억,,39292,N,N,3103,N,00,N 20250422,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,260,2,3.89,781893285,112214,356.71,6690,7350,6540,8690,4690,6690,6967.88,0.98,0,6912,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,278,231.67,1.60,12,2.81,30.00,4341.00,9140,20241210,-23.96,5630,20241115,23.45,7400,-6.08,20250414,5630,23.45,20250203,9140,-23.96,20241210,5630,23.45,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N 20250422,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7050,360,2,5.38,305544325,45165,143.57,6690,7080,6540,8690,4690,6690,6765.07,0.98,0,844,7096,6892,6696,6492,6296,6795,6395,20,2000,500,4810,10,1,4000000,282,235.00,1.62,12,1.13,30.00,4341.00,9140,20241210,-22.87,5630,20241115,25.22,7400,-4.73,20250414,5630,25.22,20250203,9140,-22.87,20241210,5630,25.22,20241115,0.09,Y,025870,500,20 억,,39292,N,N,49,N,00,N diff --git a/025880/price/prices-20250401.csv b/025880/price/prices-20250401.csv index 74877f5b96ee..df94d280d7dc 100644 --- a/025880/price/prices-20250401.csv +++ b/025880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2830,-40,5,-1.39,758947080,267353,110.23,2875,2895,2815,3730,2010,2870,2838.59,12.84,0,-24027,2906,2887,2871,2852,2836,2897,2862,84,860,500,1830,5,1,16715858,473,6.92,0.65,12,1.60,409.00,4365.00,3840,20250120,-26.30,2120,20240805,33.49,3840,-26.30,20250120,2590,9.27,20250102,3840,-26.30,20250120,2120,33.49,20240805,2.63,Y,025880,500,83 억,,2146378,N,N,12396,N,00,N +20250423,150354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2830,-40,5,-1.39,653603436,230064,94.85,2875,2895,2820,3730,2010,2870,2840.80,12.84,0,-13254,2906,2887,2871,2852,2836,2897,2862,84,860,500,1830,5,1,16715858,473,6.92,0.65,12,1.38,409.00,4365.00,3840,20250120,-26.30,2120,20240805,33.49,3840,-26.30,20250120,2590,9.27,20250102,3840,-26.30,20250120,2120,33.49,20240805,2.63,Y,025880,500,83 억,,2146378,N,N,6907,N,00,N +20250423,140354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2820,-50,5,-1.74,583043816,205076,84.55,2875,2895,2820,3730,2010,2870,2842.89,12.84,0,-14791,2906,2887,2871,2852,2836,2897,2862,84,860,500,1830,5,1,16715858,471,6.89,0.65,12,1.23,409.00,4365.00,3840,20250120,-26.56,2120,20240805,33.02,3840,-26.56,20250120,2590,8.88,20250102,3840,-26.56,20250120,2120,33.02,20240805,2.63,Y,025880,500,83 억,,2146378,N,N,6907,N,00,N +20250423,130351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2835,-35,5,-1.22,438221521,153836,63.42,2875,2895,2830,3730,2010,2870,2848.44,12.84,0,-21117,2906,2887,2871,2852,2836,2897,2862,84,860,500,1830,5,1,16715858,474,6.93,0.65,12,0.92,409.00,4365.00,3840,20250120,-26.17,2120,20240805,33.73,3840,-26.17,20250120,2590,9.46,20250102,3840,-26.17,20250120,2120,33.73,20240805,2.63,Y,025880,500,83 억,,2146378,N,N,6907,N,00,N +20250423,120354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2845,-25,5,-0.87,330732889,115920,47.79,2875,2895,2830,3730,2010,2870,2852.92,12.84,0,-8423,2906,2887,2871,2852,2836,2897,2862,84,860,500,1830,5,1,16715858,476,6.96,0.65,12,0.69,409.00,4365.00,3840,20250120,-25.91,2120,20240805,34.20,3840,-25.91,20250120,2590,9.85,20250102,3840,-25.91,20250120,2120,34.20,20240805,2.63,Y,025880,500,83 억,,2146378,N,N,6907,N,00,N +20250423,110354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2845,-25,5,-0.87,284142869,99538,41.04,2875,2895,2830,3730,2010,2870,2854.41,12.84,0,-9969,2906,2887,2871,2852,2836,2897,2862,84,860,500,1830,5,1,16715858,476,6.96,0.65,12,0.60,409.00,4365.00,3840,20250120,-25.91,2120,20240805,34.20,3840,-25.91,20250120,2590,9.85,20250102,3840,-25.91,20250120,2120,34.20,20240805,2.63,Y,025880,500,83 억,,2146378,N,N,6907,N,00,N +20250423,100355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2855,-15,5,-0.52,214357617,74992,30.92,2875,2895,2830,3730,2010,2870,2858.20,12.84,0,-20442,2906,2887,2871,2852,2836,2897,2862,84,860,500,1830,5,1,16715858,477,6.98,0.65,12,0.45,409.00,4365.00,3840,20250120,-25.65,2120,20240805,34.67,3840,-25.65,20250120,2590,10.23,20250102,3840,-25.65,20250120,2120,34.67,20240805,2.63,Y,025880,500,83 억,,2146378,N,N,6907,N,00,N +20250423,090357,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,10,2,0.35,31069290,10806,4.46,2875,2895,2870,3730,2010,2870,2875.91,12.84,0,342,2906,2887,2871,2852,2836,2897,2862,84,860,500,1830,5,1,16715858,481,7.04,0.66,12,0.06,409.00,4365.00,3840,20250120,-25.00,2120,20240805,35.85,3840,-25.00,20250120,2590,11.20,20250102,3840,-25.00,20250120,2120,35.85,20240805,2.63,Y,025880,500,83 억,,2146378,N,N,6907,N,00,N 20250422,160346,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-20,5,-0.69,689615813,240465,71.81,2860,2890,2855,3755,2025,2890,2867.84,12.77,0,10342,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,480,7.02,0.66,12,1.44,409.00,4365.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,6907,N,00,N 20250422,150352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2870,-20,5,-0.69,626339908,218363,65.21,2860,2890,2855,3755,2025,2890,2868.34,12.77,0,6726,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,480,7.02,0.66,12,1.31,409.00,4365.00,3840,20250120,-25.26,2120,20240805,35.38,3840,-25.26,20250120,2590,10.81,20250102,3840,-25.26,20250120,2120,35.38,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N 20250422,140352,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2860,-30,5,-1.04,573415403,199883,59.69,2860,2890,2855,3755,2025,2890,2868.76,12.77,0,5565,2996,2942,2906,2852,2816,2925,2835,84,865,500,1840,5,1,16715858,478,6.99,0.66,12,1.20,409.00,4365.00,3840,20250120,-25.52,2120,20240805,34.91,3840,-25.52,20250120,2590,10.42,20250102,3840,-25.52,20250120,2120,34.91,20240805,2.61,Y,025880,500,83 억,,2135338,N,N,12874,N,00,N diff --git a/025890/price/prices-20250401.csv b/025890/price/prices-20250401.csv index 88ebaa9378dd..a863a9542fef 100644 --- a/025890/price/prices-20250401.csv +++ b/025890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1799,-36,5,-1.96,83465627,45849,254.05,1835,1844,1736,2385,1285,1835,1820.45,3.30,0,-190,1871,1853,1843,1825,1815,1848,1820,57,550,500,1170,1,1,11309259,203,26.85,0.58,12,0.41,67.00,3100.00,2865,20240716,-37.21,1715,20250331,4.90,1969,-8.63,20250107,1715,4.90,20250331,2865,-37.21,20240716,1715,4.90,20250331,0.00,Y,025890,500,56 억,,372701,N,N,203,N,00,N +20250423,150354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1811,-24,5,-1.31,80392690,44141,244.59,1835,1844,1736,2385,1285,1835,1821.27,3.30,0,329,1871,1853,1843,1825,1815,1848,1820,57,550,500,1170,1,1,11309259,205,27.03,0.58,12,0.39,67.00,3100.00,2865,20240716,-36.79,1715,20250331,5.60,1969,-8.02,20250107,1715,5.60,20250331,2865,-36.79,20240716,1715,5.60,20250331,0.00,Y,025890,500,56 억,,372701,N,N,44,N,00,N +20250423,140354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1810,-25,5,-1.36,78116802,42885,237.63,1835,1844,1736,2385,1285,1835,1821.54,3.30,0,1008,1871,1853,1843,1825,1815,1848,1820,57,550,500,1170,1,1,11309259,205,27.01,0.58,12,0.38,67.00,3100.00,2865,20240716,-36.82,1715,20250331,5.54,1969,-8.08,20250107,1715,5.54,20250331,2865,-36.82,20240716,1715,5.54,20250331,0.00,Y,025890,500,56 억,,372701,N,N,44,N,00,N +20250423,130352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1817,-18,5,-0.98,67448774,36964,204.82,1835,1844,1736,2385,1285,1835,1824.72,3.30,0,466,1871,1853,1843,1825,1815,1848,1820,57,550,500,1170,1,1,11309259,205,27.12,0.59,12,0.33,67.00,3100.00,2865,20240716,-36.58,1715,20250331,5.95,1969,-7.72,20250107,1715,5.95,20250331,2865,-36.58,20240716,1715,5.95,20250331,0.00,Y,025890,500,56 억,,372701,N,N,44,N,00,N +20250423,120354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1820,-15,5,-0.82,56135955,30734,170.30,1835,1844,1736,2385,1285,1835,1826.51,3.30,0,495,1871,1853,1843,1825,1815,1848,1820,57,550,500,1170,1,1,11309259,206,27.16,0.59,12,0.27,67.00,3100.00,2865,20240716,-36.47,1715,20250331,6.12,1969,-7.57,20250107,1715,6.12,20250331,2865,-36.47,20240716,1715,6.12,20250331,0.00,Y,025890,500,56 억,,372701,N,N,44,N,00,N +20250423,110354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1844,9,2,0.49,30004327,16354,90.62,1835,1844,1830,2385,1285,1835,1834.68,3.30,0,603,1871,1853,1843,1825,1815,1848,1820,57,550,500,1170,1,1,11309259,209,27.52,0.59,12,0.14,67.00,3100.00,2865,20240716,-35.64,1715,20250331,7.52,1969,-6.35,20250107,1715,7.52,20250331,2865,-35.64,20240716,1715,7.52,20250331,0.00,Y,025890,500,56 억,,372701,N,N,44,N,00,N +20250423,100355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1841,6,2,0.33,28007641,15269,84.61,1835,1842,1830,2385,1285,1835,1834.28,3.30,0,170,1871,1853,1843,1825,1815,1848,1820,57,550,500,1170,1,1,11309259,208,27.48,0.59,12,0.14,67.00,3100.00,2865,20240716,-35.74,1715,20250331,7.35,1969,-6.50,20250107,1715,7.35,20250331,2865,-35.74,20240716,1715,7.35,20250331,0.00,Y,025890,500,56 억,,372701,N,N,44,N,00,N +20250423,090357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1836,1,2,0.05,4565857,2488,13.79,1835,1836,1835,2385,1285,1835,1835.15,3.30,0,91,1871,1853,1843,1825,1815,1848,1820,57,550,500,1170,1,1,11309259,208,27.40,0.59,12,0.02,67.00,3100.00,2865,20240716,-35.92,1715,20250331,7.06,1969,-6.75,20250107,1715,7.06,20250331,2865,-35.92,20240716,1715,7.06,20250331,0.00,Y,025890,500,56 억,,372701,N,N,44,N,00,N 20250422,160346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1835,-19,5,-1.02,33316851,18047,56.81,1854,1861,1833,2410,1298,1854,1846.12,3.30,0,-303,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,208,27.39,0.59,12,0.16,67.00,3100.00,2865,20240716,-35.95,1715,20250331,7.00,1969,-6.81,20250107,1715,7.00,20250331,2865,-35.95,20240716,1715,7.00,20250331,0.00,Y,025890,500,56 억,,372993,N,N,44,N,00,N 20250422,150352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1847,-7,5,-0.38,29141186,15780,49.67,1854,1861,1833,2410,1298,1854,1846.72,3.30,0,433,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,209,27.57,0.60,12,0.14,67.00,3100.00,2865,20240716,-35.53,1715,20250331,7.70,1969,-6.20,20250107,1715,7.70,20250331,2865,-35.53,20240716,1715,7.70,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N 20250422,140352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1847,-7,5,-0.38,28962752,15683,49.37,1854,1861,1833,2410,1298,1854,1846.76,3.30,0,397,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,209,27.57,0.60,12,0.14,67.00,3100.00,2865,20240716,-35.53,1715,20250331,7.70,1969,-6.20,20250107,1715,7.70,20250331,2865,-35.53,20240716,1715,7.70,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N diff --git a/025900/price/prices-20250401.csv b/025900/price/prices-20250401.csv index 87cecf66689f..45f51f00c266 100644 --- a/025900/price/prices-20250401.csv +++ b/025900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160347,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8620,420,2,5.12,1046296915,123275,192.64,8360,8630,8320,10660,5740,8200,8487.50,50.58,0,50789,8453,8326,8233,8106,8013,8390,8170,106,2460,200,5240,10,1,50557285,4358,-35.47,0.49,12,0.24,-243.00,17620.00,22550,20240412,-61.77,7700,20250409,11.95,14880,-42.07,20250221,7700,11.95,20250409,56300,-84.69,20240423,7700,11.95,20250409,1.33,Y,025900,200,106 억,,25573774,N,N,3305,N,00,N +20250423,150354,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8590,390,2,4.76,977298815,115259,180.11,8360,8630,8320,10660,5740,8200,8479.15,50.58,0,49529,8453,8326,8233,8106,8013,8390,8170,106,2460,200,5240,10,1,50557285,4343,-35.35,0.49,12,0.23,-243.00,17620.00,22550,20240412,-61.91,7700,20250409,11.56,14880,-42.27,20250221,7700,11.56,20250409,56300,-84.74,20240423,7700,11.56,20250409,1.33,Y,025900,200,106 억,,25573774,N,N,12861,N,00,N +20250423,140354,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8510,310,2,3.78,752556595,89042,139.14,8360,8550,8320,10660,5740,8200,8451.70,50.58,0,38728,8453,8326,8233,8106,8013,8390,8170,106,2460,200,5240,10,1,50557285,4302,-35.02,0.48,12,0.18,-243.00,17620.00,22550,20240412,-62.26,7700,20250409,10.52,14880,-42.81,20250221,7700,10.52,20250409,56300,-84.88,20240423,7700,10.52,20250409,1.33,Y,025900,200,106 억,,25573774,N,N,12861,N,00,N +20250423,130352,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8520,320,2,3.90,621498160,73620,115.04,8360,8550,8320,10660,5740,8200,8441.97,50.58,0,29838,8453,8326,8233,8106,8013,8390,8170,106,2460,200,5240,10,1,50557285,4307,-35.06,0.48,12,0.15,-243.00,17620.00,22550,20240412,-62.22,7700,20250409,10.65,14880,-42.74,20250221,7700,10.65,20250409,56300,-84.87,20240423,7700,10.65,20250409,1.33,Y,025900,200,106 억,,25573774,N,N,12861,N,00,N +20250423,120354,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8530,330,2,4.02,566450820,67157,104.94,8360,8540,8320,10660,5740,8200,8434.72,50.58,0,28207,8453,8326,8233,8106,8013,8390,8170,106,2460,200,5240,10,1,50557285,4313,-35.10,0.48,12,0.13,-243.00,17620.00,22550,20240412,-62.17,7700,20250409,10.78,14880,-42.67,20250221,7700,10.78,20250409,56300,-84.85,20240423,7700,10.78,20250409,1.33,Y,025900,200,106 억,,25573774,N,N,12861,N,00,N +20250423,110354,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8460,260,2,3.17,458810760,54482,85.14,8360,8490,8320,10660,5740,8200,8421.33,50.58,0,22984,8453,8326,8233,8106,8013,8390,8170,106,2460,200,5240,10,1,50557285,4277,-34.81,0.48,12,0.11,-243.00,17620.00,22550,20240412,-62.48,7700,20250409,9.87,14880,-43.15,20250221,7700,9.87,20250409,56300,-84.97,20240423,7700,9.87,20250409,1.33,Y,025900,200,106 억,,25573774,N,N,12861,N,00,N +20250423,100356,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8400,200,2,2.44,333170450,39588,61.86,8360,8490,8320,10660,5740,8200,8415.95,50.58,0,14398,8453,8326,8233,8106,8013,8390,8170,106,2460,200,5240,10,1,50557285,4247,-34.57,0.48,12,0.08,-243.00,17620.00,22550,20240412,-62.75,7700,20250409,9.09,14880,-43.55,20250221,7700,9.09,20250409,56300,-85.08,20240423,7700,9.09,20250409,1.33,Y,025900,200,106 억,,25573774,N,N,12861,N,00,N +20250423,090357,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8380,180,2,2.20,47535390,5662,8.85,8360,8430,8330,10660,5740,8200,8395.51,50.58,0,3605,8453,8326,8233,8106,8013,8390,8170,106,2460,200,5240,10,1,50557285,4237,-34.49,0.48,12,0.01,-243.00,17620.00,22550,20240412,-62.84,7700,20250409,8.83,14880,-43.68,20250221,7700,8.83,20250409,56300,-85.12,20240423,7700,8.83,20250409,1.33,Y,025900,200,106 억,,25573774,N,N,12861,N,00,N 20250422,160346,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8200,-70,5,-0.85,526754140,63993,108.41,8160,8360,8140,10750,5790,8270,8231.46,50.57,0,-3599,8563,8416,8333,8186,8103,8375,8145,106,2480,200,5290,10,1,50557285,4146,-33.74,0.47,12,0.13,-243.00,17620.00,22550,20240411,-63.64,7700,20250409,6.49,14880,-44.89,20250221,7700,6.49,20250409,56300,-85.44,20240422,7700,6.49,20250409,1.34,Y,025900,200,106 억,,25565688,N,N,12861,N,00,N 20250422,150352,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8230,-40,5,-0.48,495982260,60237,102.05,8160,8360,8140,10750,5790,8270,8233.85,50.57,0,-4360,8563,8416,8333,8186,8103,8375,8145,106,2480,200,5290,10,1,50557285,4161,-33.87,0.47,12,0.12,-243.00,17620.00,22550,20240411,-63.50,7700,20250409,6.88,14880,-44.69,20250221,7700,6.88,20250409,56300,-85.38,20240422,7700,6.88,20250409,1.34,Y,025900,200,106 억,,25565688,N,N,9004,N,00,N 20250422,140352,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8210,-60,5,-0.73,449170820,54529,92.38,8160,8360,8140,10750,5790,8270,8237.28,50.57,0,-4434,8563,8416,8333,8186,8103,8375,8145,106,2480,200,5290,10,1,50557285,4151,-33.79,0.47,12,0.11,-243.00,17620.00,22550,20240411,-63.59,7700,20250409,6.62,14880,-44.83,20250221,7700,6.62,20250409,56300,-85.42,20240422,7700,6.62,20250409,1.34,Y,025900,200,106 억,,25565688,N,N,9004,N,00,N diff --git a/025950/price/prices-20250401.csv b/025950/price/prices-20250401.csv index 5ba81e6f3840..9f61de2daead 100644 --- a/025950/price/prices-20250401.csv +++ b/025950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46600,-2600,5,-5.28,6736821175,142509,93.35,49600,50100,46250,63900,34450,49200,47272.24,0.19,0,-4261,53200,51200,50000,48000,46800,50600,47400,42,14700,500,30500,50,1,8400000,3914,130.53,3.97,12,1.70,357.00,11752.00,79100,20250404,-41.09,14010,20241120,232.62,79100,-41.09,20250404,38150,22.15,20250325,79100,-41.09,20250404,14010,232.62,20241120,1.01,Y,025950,500,42 억,,16327,N,N,264,N,00,N +20250423,150354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46600,-2600,5,-5.28,6460699575,136582,89.47,49600,50100,46250,63900,34450,49200,47301.98,0.19,0,-4059,53200,51200,50000,48000,46800,50600,47400,42,14700,500,30500,50,1,8400000,3914,130.53,3.97,12,1.63,357.00,11752.00,79100,20250404,-41.09,14010,20241120,232.62,79100,-41.09,20250404,38150,22.15,20250325,79100,-41.09,20250404,14010,232.62,20241120,1.01,Y,025950,500,42 억,,16327,N,N,1579,N,00,N +20250423,140354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46500,-2700,5,-5.49,6113549500,129120,84.58,49600,50100,46250,63900,34450,49200,47347.05,0.19,0,-4588,53200,51200,50000,48000,46800,50600,47400,42,14700,500,30500,50,1,8400000,3906,130.25,3.96,12,1.54,357.00,11752.00,79100,20250404,-41.21,14010,20241120,231.91,79100,-41.21,20250404,38150,21.89,20250325,79100,-41.21,20250404,14010,231.91,20241120,1.01,Y,025950,500,42 억,,16327,N,N,1579,N,00,N +20250423,130352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46600,-2600,5,-5.28,5613244600,118344,77.52,49600,50100,46400,63900,34450,49200,47430.80,0.19,0,-5620,53200,51200,50000,48000,46800,50600,47400,42,14700,500,30500,50,1,8400000,3914,130.53,3.97,12,1.41,357.00,11752.00,79100,20250404,-41.09,14010,20241120,232.62,79100,-41.09,20250404,38150,22.15,20250325,79100,-41.09,20250404,14010,232.62,20241120,1.01,Y,025950,500,42 억,,16327,N,N,1579,N,00,N +20250423,120355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46700,-2500,5,-5.08,5260576250,110776,72.56,49600,50100,46400,63900,34450,49200,47487.59,0.19,0,-4144,53200,51200,50000,48000,46800,50600,47400,42,14700,500,30500,50,1,8400000,3923,130.81,3.97,12,1.32,357.00,11752.00,79100,20250404,-40.96,14010,20241120,233.33,79100,-40.96,20250404,38150,22.41,20250325,79100,-40.96,20250404,14010,233.33,20241120,1.01,Y,025950,500,42 억,,16327,N,N,1579,N,00,N +20250423,110354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46950,-2250,5,-4.57,4893931325,102948,67.44,49600,50100,46400,63900,34450,49200,47537.04,0.19,0,-2671,53200,51200,50000,48000,46800,50600,47400,42,14700,500,30500,50,1,8400000,3944,131.51,4.00,12,1.23,357.00,11752.00,79100,20250404,-40.64,14010,20241120,235.12,79100,-40.64,20250404,38150,23.07,20250325,79100,-40.64,20250404,14010,235.12,20241120,1.01,Y,025950,500,42 억,,16327,N,N,1579,N,00,N +20250423,100356,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,46700,-2500,5,-5.08,3997315550,83734,54.85,49600,50100,46400,63900,34450,49200,47737.34,0.19,0,-116,53200,51200,50000,48000,46800,50600,47400,42,14700,500,30500,50,1,8400000,3923,130.81,3.97,12,1.00,357.00,11752.00,79100,20250404,-40.96,14010,20241120,233.33,79100,-40.96,20250404,38150,22.41,20250325,79100,-40.96,20250404,14010,233.33,20241120,1.01,Y,025950,500,42 억,,16327,N,N,1579,N,00,N +20250423,090358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48750,-450,5,-0.91,633376250,12809,8.39,49600,50100,48700,63900,34450,49200,49448.78,0.19,0,-3459,53200,51200,50000,48000,46800,50600,47400,42,14700,500,30500,50,1,8400000,4095,136.55,4.15,12,0.15,357.00,11752.00,79100,20250404,-38.37,14010,20241120,247.97,79100,-38.37,20250404,38150,27.79,20250325,79100,-38.37,20250404,14010,247.97,20241120,1.01,Y,025950,500,42 억,,16327,N,N,1579,N,00,N 20250422,160347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49200,-3800,5,-7.17,7682808250,152658,101.16,51700,52000,48800,68900,37100,53000,50327.42,0.19,0,-607,58200,55600,54000,51400,49800,54800,50600,42,15900,500,32860,50,1,8400000,4133,137.82,4.19,12,1.82,357.00,11752.00,79100,20250404,-37.80,14010,20241120,251.18,79100,-37.80,20250404,38150,28.96,20250325,79100,-37.80,20250404,14010,251.18,20241120,0.98,Y,025950,500,42 억,,16069,N,N,1579,N,00,N 20250422,150352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,49100,-3900,5,-7.36,7254111125,143938,95.39,51700,52000,48800,68900,37100,53000,50397.47,0.19,0,-604,58200,55600,54000,51400,49800,54800,50600,42,15900,500,32860,50,1,8400000,4124,137.54,4.18,12,1.71,357.00,11752.00,79100,20250404,-37.93,14010,20241120,250.46,79100,-37.93,20250404,38150,28.70,20250325,79100,-37.93,20250404,14010,250.46,20241120,0.98,Y,025950,500,42 억,,16069,N,N,280,N,00,N 20250422,140352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48900,-4100,5,-7.74,6208261200,122669,81.29,51700,52000,48800,68900,37100,53000,50609.86,0.19,0,-420,58200,55600,54000,51400,49800,54800,50600,42,15900,500,32860,50,1,8400000,4108,136.97,4.16,12,1.46,357.00,11752.00,79100,20250404,-38.18,14010,20241120,249.04,79100,-38.18,20250404,38150,28.18,20250325,79100,-38.18,20250404,14010,249.04,20241120,0.98,Y,025950,500,42 억,,16069,N,N,280,N,00,N diff --git a/025980/price/prices-20250401.csv b/025980/price/prices-20250401.csv index a2e3deb576b3..7e88ad2650f7 100644 --- a/025980/price/prices-20250401.csv +++ b/025980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160348,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6750,180,2,2.74,6100752255,908914,111.01,6660,6810,6540,8540,4600,6570,6712.10,7.64,0,6352,7003,6786,6643,6426,6283,6715,6355,92,1970,100,4860,10,1,88629478,5982,-19.79,0.85,12,1.03,-341.00,7980.00,6970,20250421,-3.16,4525,20241021,49.17,6970,-3.16,20250421,5240,28.82,20250331,6970,-3.16,20250421,4525,49.17,20241021,3.52,Y,025980,100,91 억,,6774646,N,N,19173,N,00,N +20250423,150355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6730,160,2,2.44,5733369410,854476,104.36,6660,6810,6540,8540,4600,6570,6709.81,7.64,0,18722,7003,6786,6643,6426,6283,6715,6355,92,1970,100,4860,10,1,88629478,5965,-19.74,0.84,12,0.96,-341.00,7980.00,6970,20250421,-3.44,4525,20241021,48.73,6970,-3.44,20250421,5240,28.44,20250331,6970,-3.44,20250421,4525,48.73,20241021,3.52,Y,025980,100,91 억,,6774646,N,N,28693,N,00,N +20250423,140355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6700,130,2,1.98,5340228650,796003,97.22,6660,6810,6540,8540,4600,6570,6708.80,7.64,0,18652,7003,6786,6643,6426,6283,6715,6355,92,1970,100,4860,10,1,88629478,5938,-19.65,0.84,12,0.90,-341.00,7980.00,6970,20250421,-3.87,4525,20241021,48.07,6970,-3.87,20250421,5240,27.86,20250331,6970,-3.87,20250421,4525,48.07,20241021,3.52,Y,025980,100,91 억,,6774646,N,N,28693,N,00,N +20250423,130353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6680,110,2,1.67,4762022060,709822,86.69,6660,6810,6540,8540,4600,6570,6708.76,7.64,0,4342,7003,6786,6643,6426,6283,6715,6355,92,1970,100,4860,10,1,88629478,5920,-19.59,0.84,12,0.80,-341.00,7980.00,6970,20250421,-4.16,4525,20241021,47.62,6970,-4.16,20250421,5240,27.48,20250331,6970,-4.16,20250421,4525,47.62,20241021,3.52,Y,025980,100,91 억,,6774646,N,N,28693,N,00,N +20250423,120355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6760,190,2,2.89,3564630030,530293,64.77,6660,6810,6540,8540,4600,6570,6722.00,7.64,0,-23823,7003,6786,6643,6426,6283,6715,6355,92,1970,100,4860,10,1,88629478,5991,-19.82,0.85,12,0.60,-341.00,7980.00,6970,20250421,-3.01,4525,20241021,49.39,6970,-3.01,20250421,5240,29.01,20250331,6970,-3.01,20250421,4525,49.39,20241021,3.52,Y,025980,100,91 억,,6774646,N,N,28693,N,00,N +20250423,110355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6770,200,2,3.04,3103253980,462221,56.45,6660,6810,6540,8540,4600,6570,6713.79,7.64,0,-45889,7003,6786,6643,6426,6283,6715,6355,92,1970,100,4860,10,1,88629478,6000,-19.85,0.85,12,0.52,-341.00,7980.00,6970,20250421,-2.87,4525,20241021,49.61,6970,-2.87,20250421,5240,29.20,20250331,6970,-2.87,20250421,4525,49.61,20241021,3.52,Y,025980,100,91 억,,6774646,N,N,28693,N,00,N +20250423,100356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6750,180,2,2.74,2352564235,351441,42.92,6660,6790,6540,8540,4600,6570,6694.05,7.64,0,-36642,7003,6786,6643,6426,6283,6715,6355,92,1970,100,4860,10,1,88629478,5982,-19.79,0.85,12,0.40,-341.00,7980.00,6970,20250421,-3.16,4525,20241021,49.17,6970,-3.16,20250421,5240,28.82,20250331,6970,-3.16,20250421,4525,49.17,20241021,3.52,Y,025980,100,91 억,,6774646,N,N,28693,N,00,N +20250423,090358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6560,-10,5,-0.15,297577230,45115,5.51,6660,6660,6540,8540,4600,6570,6595.97,7.64,0,-27679,7003,6786,6643,6426,6283,6715,6355,92,1970,100,4860,10,1,88629478,5814,-19.24,0.82,12,0.05,-341.00,7980.00,6970,20250421,-5.88,4525,20241021,44.97,6970,-5.88,20250421,5240,25.19,20250331,6970,-5.88,20250421,4525,44.97,20241021,3.52,Y,025980,100,91 억,,6774646,N,N,28693,N,00,N 20250422,160347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6570,-220,5,-3.24,5446267255,818766,119.86,6680,6860,6500,8820,4760,6790,6651.80,7.53,0,91067,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5823,-19.27,0.82,12,0.92,-341.00,7980.00,6970,20250421,-5.74,4525,20241021,45.19,6970,-5.74,20250421,5240,25.38,20250331,6970,-5.74,20250421,4525,45.19,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,28693,N,00,N 20250422,150353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6530,-260,5,-3.83,4957260315,744024,108.92,6680,6860,6500,8820,4760,6790,6662.77,7.53,0,72650,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5788,-19.15,0.82,12,0.84,-341.00,7980.00,6970,20250421,-6.31,4525,20241021,44.31,6970,-6.31,20250421,5240,24.62,20250331,6970,-6.31,20250421,4525,44.31,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N 20250422,140353,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6680,-110,5,-1.62,2998713355,446422,65.35,6680,6860,6650,8820,4760,6790,6717.22,7.53,0,2490,7063,6926,6833,6696,6603,6880,6650,92,2030,100,5020,10,1,88629478,5920,-19.59,0.84,12,0.50,-341.00,7980.00,6970,20250421,-4.16,4525,20241021,47.62,6970,-4.16,20250421,5240,27.48,20250331,6970,-4.16,20250421,4525,47.62,20241021,3.38,Y,025980,100,91 억,,6677477,N,N,22436,N,00,N diff --git a/026040/price/prices-20250401.csv b/026040/price/prices-20250401.csv index 48c88e727662..2370efc558f9 100644 --- a/026040/price/prices-20250401.csv +++ b/026040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1737,51,2,3.02,94323173,54560,136.20,1686,1746,1686,2190,1181,1686,1728.77,2.62,0,4126,1718,1702,1688,1672,1658,1695,1665,87,504,500,1070,1,1,16503790,287,-19.09,0.58,12,0.33,-91.00,3015.00,2975,20241213,-41.61,1391,20250403,24.87,2525,-31.21,20250107,1391,24.87,20250403,2975,-41.61,20241213,1391,24.87,20250403,0.09,Y,026040,500,86 억,,432631,N,N,3446,N,00,N +20250423,150355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1739,53,2,3.14,91037348,52666,131.47,1686,1746,1686,2190,1181,1686,1728.58,2.62,0,4023,1718,1702,1688,1672,1658,1695,1665,87,504,500,1070,1,1,16503790,287,-19.11,0.58,12,0.32,-91.00,3015.00,2975,20241213,-41.55,1391,20250403,25.02,2525,-31.13,20250107,1391,25.02,20250403,2975,-41.55,20241213,1391,25.02,20250403,0.09,Y,026040,500,86 억,,432631,N,N,7550,N,00,N +20250423,140355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1726,40,2,2.37,67736435,39234,97.94,1686,1746,1686,2190,1181,1686,1726.47,2.62,0,5841,1718,1702,1688,1672,1658,1695,1665,87,504,500,1070,1,1,16503790,285,-18.97,0.57,12,0.24,-91.00,3015.00,2975,20241213,-41.98,1391,20250403,24.08,2525,-31.64,20250107,1391,24.08,20250403,2975,-41.98,20241213,1391,24.08,20250403,0.09,Y,026040,500,86 억,,432631,N,N,7550,N,00,N +20250423,130353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1734,48,2,2.85,53968359,31269,78.06,1686,1746,1686,2190,1181,1686,1725.94,2.62,0,3354,1718,1702,1688,1672,1658,1695,1665,87,504,500,1070,1,1,16503790,286,-19.05,0.58,12,0.19,-91.00,3015.00,2975,20241213,-41.71,1391,20250403,24.66,2525,-31.33,20250107,1391,24.66,20250403,2975,-41.71,20241213,1391,24.66,20250403,0.09,Y,026040,500,86 억,,432631,N,N,7550,N,00,N +20250423,120355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1733,47,2,2.79,51738306,29982,74.84,1686,1746,1686,2190,1181,1686,1725.65,2.62,0,3435,1718,1702,1688,1672,1658,1695,1665,87,504,500,1070,1,1,16503790,286,-19.04,0.57,12,0.18,-91.00,3015.00,2975,20241213,-41.75,1391,20250403,24.59,2525,-31.37,20250107,1391,24.59,20250403,2975,-41.75,20241213,1391,24.59,20250403,0.09,Y,026040,500,86 억,,432631,N,N,7550,N,00,N +20250423,110355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1735,49,2,2.91,39351718,22830,56.99,1686,1746,1686,2190,1181,1686,1723.68,2.62,0,3278,1718,1702,1688,1672,1658,1695,1665,87,504,500,1070,1,1,16503790,286,-19.07,0.58,12,0.14,-91.00,3015.00,2975,20241213,-41.68,1391,20250403,24.73,2525,-31.29,20250107,1391,24.73,20250403,2975,-41.68,20241213,1391,24.73,20250403,0.09,Y,026040,500,86 억,,432631,N,N,7550,N,00,N +20250423,100357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1742,56,2,3.32,36386046,21121,52.72,1686,1744,1686,2190,1181,1686,1722.74,2.62,0,2880,1718,1702,1688,1672,1658,1695,1665,87,504,500,1070,1,1,16503790,287,-19.14,0.58,12,0.13,-91.00,3015.00,2975,20241213,-41.45,1391,20250403,25.23,2525,-31.01,20250107,1391,25.23,20250403,2975,-41.45,20241213,1391,25.23,20250403,0.09,Y,026040,500,86 억,,432631,N,N,7550,N,00,N +20250423,090358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1686,0,3,0.00,1809110,1073,2.68,1686,1689,1686,2190,1181,1686,1686.03,2.62,0,13,1718,1702,1688,1672,1658,1695,1665,87,504,500,1070,1,1,16503790,278,-18.53,0.56,12,0.01,-91.00,3015.00,2975,20241213,-43.33,1391,20250403,21.21,2525,-33.23,20250107,1391,21.21,20250403,2975,-43.33,20241213,1391,21.21,20250403,0.09,Y,026040,500,86 억,,432631,N,N,7550,N,00,N 20250422,160347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1686,-2,5,-0.12,67333210,40018,284.00,1688,1704,1674,2190,1182,1688,1682.57,2.61,0,1703,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,278,-18.53,0.56,12,0.24,-91.00,3015.00,2975,20241213,-43.33,1391,20250403,21.21,2525,-33.23,20250107,1391,21.21,20250403,2975,-43.33,20241213,1391,21.21,20250403,0.09,Y,026040,500,86 억,,430617,N,N,7550,N,00,N 20250422,150353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1682,-6,5,-0.36,66129412,39304,278.93,1688,1704,1674,2190,1182,1688,1682.51,2.61,0,1425,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,278,-18.48,0.56,12,0.24,-91.00,3015.00,2975,20241213,-43.46,1391,20250403,20.92,2525,-33.39,20250107,1391,20.92,20250403,2975,-43.46,20241213,1391,20.92,20250403,0.09,Y,026040,500,86 억,,430617,N,N,4,N,00,N 20250422,140353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1679,-9,5,-0.53,48631911,28860,204.81,1688,1704,1677,2190,1182,1688,1685.10,2.61,0,3791,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,277,-18.45,0.56,12,0.17,-91.00,3015.00,2975,20241213,-43.56,1391,20250403,20.70,2525,-33.50,20250107,1391,20.70,20250403,2975,-43.56,20241213,1391,20.70,20250403,0.09,Y,026040,500,86 억,,430617,N,N,4,N,00,N diff --git a/026150/price/prices-20250401.csv b/026150/price/prices-20250401.csv index 1b56248da084..41fbfaa1b67b 100644 --- a/026150/price/prices-20250401.csv +++ b/026150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160348,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8250,150,2,1.85,1932069730,234433,75.47,8200,8350,8100,10530,5670,8100,8241.42,3.31,0,-2984,8460,8280,8140,7960,7820,8370,8050,88,2430,500,5990,10,1,17546331,1448,31.02,1.34,12,1.34,266.00,6143.00,8500,20250421,-2.94,5250,20241022,57.14,8500,-2.94,20250421,6220,32.64,20250321,8500,-2.94,20250421,5250,57.14,20241022,1.39,Y,026150,500,87 억,,580024,N,N,1571,N,00,N +20250423,150355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8230,130,2,1.60,1858430015,225500,72.60,8200,8350,8100,10530,5670,8100,8241.37,3.31,0,-2583,8460,8280,8140,7960,7820,8370,8050,88,2430,500,5990,10,1,17546331,1444,30.94,1.34,12,1.29,266.00,6143.00,8500,20250421,-3.18,5250,20241022,56.76,8500,-3.18,20250421,6220,32.32,20250321,8500,-3.18,20250421,5250,56.76,20241022,1.39,Y,026150,500,87 억,,580024,N,N,3695,N,00,N +20250423,140355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8270,170,2,2.10,1724930815,209299,67.38,8200,8350,8100,10530,5670,8100,8241.47,3.31,0,1804,8460,8280,8140,7960,7820,8370,8050,88,2430,500,5990,10,1,17546331,1451,31.09,1.35,12,1.19,266.00,6143.00,8500,20250421,-2.71,5250,20241022,57.52,8500,-2.71,20250421,6220,32.96,20250321,8500,-2.71,20250421,5250,57.52,20241022,1.39,Y,026150,500,87 억,,580024,N,N,3695,N,00,N +20250423,130353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8230,130,2,1.60,1475453355,179145,57.67,8200,8350,8100,10530,5670,8100,8236.08,3.31,0,2419,8460,8280,8140,7960,7820,8370,8050,88,2430,500,5990,10,1,17546331,1444,30.94,1.34,12,1.02,266.00,6143.00,8500,20250421,-3.18,5250,20241022,56.76,8500,-3.18,20250421,6220,32.32,20250321,8500,-3.18,20250421,5250,56.76,20241022,1.39,Y,026150,500,87 억,,580024,N,N,3695,N,00,N +20250423,120355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8250,150,2,1.85,1316094825,159825,51.45,8200,8350,8100,10530,5670,8100,8234.60,3.31,0,3636,8460,8280,8140,7960,7820,8370,8050,88,2430,500,5990,10,1,17546331,1448,31.02,1.34,12,0.91,266.00,6143.00,8500,20250421,-2.94,5250,20241022,57.14,8500,-2.94,20250421,6220,32.64,20250321,8500,-2.94,20250421,5250,57.14,20241022,1.39,Y,026150,500,87 억,,580024,N,N,3695,N,00,N +20250423,110355,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8250,150,2,1.85,942033215,114632,36.90,8200,8300,8100,10530,5670,8100,8217.89,3.31,0,8334,8460,8280,8140,7960,7820,8370,8050,88,2430,500,5990,10,1,17546331,1448,31.02,1.34,12,0.65,266.00,6143.00,8500,20250421,-2.94,5250,20241022,57.14,8500,-2.94,20250421,6220,32.64,20250321,8500,-2.94,20250421,5250,57.14,20241022,1.39,Y,026150,500,87 억,,580024,N,N,3695,N,00,N +20250423,100357,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8220,120,2,1.48,736100600,89579,28.84,8200,8300,8100,10530,5670,8100,8217.33,3.31,0,8140,8460,8280,8140,7960,7820,8370,8050,88,2430,500,5990,10,1,17546331,1442,30.90,1.34,12,0.51,266.00,6143.00,8500,20250421,-3.29,5250,20241022,56.57,8500,-3.29,20250421,6220,32.15,20250321,8500,-3.29,20250421,5250,56.57,20241022,1.39,Y,026150,500,87 억,,580024,N,N,3695,N,00,N +20250423,090358,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8120,20,2,0.25,50281510,6163,1.98,8200,8200,8100,10530,5670,8100,8158.61,3.31,0,-2912,8460,8280,8140,7960,7820,8370,8050,88,2430,500,5990,10,1,17546331,1425,30.53,1.32,12,0.04,266.00,6143.00,8500,20250421,-4.47,5250,20241022,54.67,8500,-4.47,20250421,6220,30.55,20250321,8500,-4.47,20250421,5250,54.67,20241022,1.39,Y,026150,500,87 억,,580024,N,N,3695,N,00,N 20250422,160347,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8100,-80,5,-0.98,2514961330,310074,36.61,8000,8320,8000,10630,5730,8180,8110.83,3.46,0,-27630,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1421,30.45,1.32,12,1.77,266.00,6143.00,8500,20250421,-4.71,5250,20241022,54.29,8500,-4.71,20250421,6220,30.23,20250321,8500,-4.71,20250421,5250,54.29,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3695,N,00,N 20250422,150353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8070,-110,5,-1.34,2367638925,291846,34.46,8000,8320,8000,10630,5730,8180,8112.62,3.46,0,-18723,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1416,30.34,1.31,12,1.66,266.00,6143.00,8500,20250421,-5.06,5250,20241022,53.71,8500,-5.06,20250421,6220,29.74,20250321,8500,-5.06,20250421,5250,53.71,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N 20250422,140353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8040,-140,5,-1.71,2118585935,260873,30.80,8000,8320,8000,10630,5730,8180,8121.13,3.46,0,-10984,8746,8462,8216,7932,7686,8605,8075,88,2450,500,6050,10,1,17546331,1411,30.23,1.31,12,1.49,266.00,6143.00,8500,20250421,-5.41,5250,20241022,53.14,8500,-5.41,20250421,6220,29.26,20250321,8500,-5.41,20250421,5250,53.14,20241022,1.46,Y,026150,500,87 억,,607516,N,N,3233,N,00,N diff --git a/026890/price/prices-20250401.csv b/026890/price/prices-20250401.csv index 4171ea9570b0..c56dd65e60d5 100644 --- a/026890/price/prices-20250401.csv +++ b/026890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9940,-350,5,-3.40,1492556105,148371,370.33,10300,10350,9920,13370,7210,10290,10059.67,25.91,0,-1555,10470,10380,10310,10220,10150,10345,10185,208,3080,500,7400,10,1,41678175,4143,44.38,1.53,12,0.36,224.00,6516.00,11470,20240621,-13.34,6950,20250314,43.02,10930,-9.06,20250415,6950,43.02,20250314,11470,-13.34,20240621,6950,43.02,20250314,1.73,Y,026890,500,208 억,,10798283,N,N,2713,N,00,N +20250423,150356,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9920,-370,5,-3.60,1446240560,143709,358.69,10300,10350,9920,13370,7210,10290,10063.67,25.91,0,691,10470,10380,10310,10220,10150,10345,10185,208,3080,500,7400,10,1,41678175,4134,44.29,1.52,12,0.34,224.00,6516.00,11470,20240621,-13.51,6950,20250314,42.73,10930,-9.24,20250415,6950,42.73,20250314,11470,-13.51,20240621,6950,42.73,20250314,1.73,Y,026890,500,208 억,,10798283,N,N,1093,N,00,N +20250423,140356,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10000,-290,5,-2.82,1158091230,114821,286.59,10300,10350,9960,13370,7210,10290,10086.06,25.91,0,14170,10470,10380,10310,10220,10150,10345,10185,208,3080,500,7400,10,1,41678175,4168,44.64,1.53,12,0.28,224.00,6516.00,11470,20240621,-12.82,6950,20250314,43.88,10930,-8.51,20250415,6950,43.88,20250314,11470,-12.82,20240621,6950,43.88,20250314,1.73,Y,026890,500,208 억,,10798283,N,N,1093,N,00,N +20250423,130353,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10130,-160,5,-1.55,925042000,91649,228.75,10300,10350,9960,13370,7210,10290,10093.31,25.91,0,10995,10470,10380,10310,10220,10150,10345,10185,208,3080,500,7400,10,1,41678175,4222,45.22,1.55,12,0.22,224.00,6516.00,11470,20240621,-11.68,6950,20250314,45.76,10930,-7.32,20250415,6950,45.76,20250314,11470,-11.68,20240621,6950,45.76,20250314,1.73,Y,026890,500,208 억,,10798283,N,N,1093,N,00,N +20250423,120356,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10150,-140,5,-1.36,893069180,88492,220.87,10300,10350,9960,13370,7210,10290,10092.09,25.91,0,11577,10470,10380,10310,10220,10150,10345,10185,208,3080,500,7400,10,1,41678175,4230,45.31,1.56,12,0.21,224.00,6516.00,11470,20240621,-11.51,6950,20250314,46.04,10930,-7.14,20250415,6950,46.04,20250314,11470,-11.51,20240621,6950,46.04,20250314,1.73,Y,026890,500,208 억,,10798283,N,N,1093,N,00,N +20250423,110356,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10150,-140,5,-1.36,804187720,79735,199.01,10300,10350,9960,13370,7210,10290,10085.76,25.91,0,13594,10470,10380,10310,10220,10150,10345,10185,208,3080,500,7400,10,1,41678175,4230,45.31,1.56,12,0.19,224.00,6516.00,11470,20240621,-11.51,6950,20250314,46.04,10930,-7.14,20250415,6950,46.04,20250314,11470,-11.51,20240621,6950,46.04,20250314,1.73,Y,026890,500,208 억,,10798283,N,N,1093,N,00,N +20250423,100357,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10020,-270,5,-2.62,615725490,61020,152.30,10300,10350,9960,13370,7210,10290,10090.55,25.91,0,8014,10470,10380,10310,10220,10150,10345,10185,208,3080,500,7400,10,1,41678175,4176,44.73,1.54,12,0.15,224.00,6516.00,11470,20240621,-12.64,6950,20250314,44.17,10930,-8.33,20250415,6950,44.17,20250314,11470,-12.64,20240621,6950,44.17,20250314,1.73,Y,026890,500,208 억,,10798283,N,N,1093,N,00,N +20250423,090359,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10350,60,2,0.58,5458040,529,1.32,10300,10350,10300,13370,7210,10290,10317.66,25.91,0,61,10470,10380,10310,10220,10150,10345,10185,208,3080,500,7400,10,1,41678175,4314,46.21,1.59,12,0.00,224.00,6516.00,11470,20240621,-9.76,6950,20250314,48.92,10930,-5.31,20250415,6950,48.92,20250314,11470,-9.76,20240621,6950,48.92,20250314,1.73,Y,026890,500,208 억,,10798283,N,N,1093,N,00,N 20250422,160348,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10290,-40,5,-0.39,412634605,40015,97.54,10370,10400,10240,13420,7240,10330,10312.00,25.88,0,11072,10710,10520,10400,10210,10090,10615,10305,208,3090,500,7430,10,1,41678175,4289,45.94,1.58,12,0.10,224.00,6516.00,11470,20240621,-10.29,6950,20250314,48.06,10930,-5.86,20250415,6950,48.06,20250314,11470,-10.29,20240621,6950,48.06,20250314,1.73,Y,026890,500,208 억,,10786996,N,N,1093,N,00,N 20250422,150354,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10300,-30,5,-0.29,400679175,38853,94.71,10370,10400,10240,13420,7240,10330,10312.70,25.88,0,10715,10710,10520,10400,10210,10090,10615,10305,208,3090,500,7430,10,1,41678175,4293,45.98,1.58,12,0.09,224.00,6516.00,11470,20240621,-10.20,6950,20250314,48.20,10930,-5.76,20250415,6950,48.20,20250314,11470,-10.20,20240621,6950,48.20,20250314,1.73,Y,026890,500,208 억,,10786996,N,N,3067,N,00,N 20250422,140354,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10310,-20,5,-0.19,277673725,26873,65.51,10370,10400,10280,13420,7240,10330,10332.81,25.88,0,6746,10710,10520,10400,10210,10090,10615,10305,208,3090,500,7430,10,1,41678175,4297,46.03,1.58,12,0.06,224.00,6516.00,11470,20240621,-10.11,6950,20250314,48.35,10930,-5.67,20250415,6950,48.35,20250314,11470,-10.11,20240621,6950,48.35,20250314,1.73,Y,026890,500,208 억,,10786996,N,N,3067,N,00,N diff --git a/026910/price/prices-20250401.csv b/026910/price/prices-20250401.csv index b74e94e83dc8..0b90feea9c73 100644 --- a/026910/price/prices-20250401.csv +++ b/026910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,-15,5,-0.64,32466200,13865,59.58,2315,2375,2305,3035,1635,2335,2341.59,0.94,0,999,2388,2361,2308,2281,2228,2375,2295,32,700,500,1540,5,1,6405405,149,5.04,0.60,12,0.22,460.00,3868.00,4075,20240830,-43.07,1812,20250401,28.04,2375,-2.32,20250423,1812,28.04,20250401,4075,-43.07,20240830,1812,28.04,20250401,0.00,Y,026910,500,32 억,,60402,N,N,0,N,00,N +20250423,150356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,10,2,0.43,28188345,12037,51.73,2315,2375,2305,3035,1635,2335,2341.81,0.94,0,1519,2388,2361,2308,2281,2228,2375,2295,32,700,500,1540,5,1,6405405,150,5.10,0.61,12,0.19,460.00,3868.00,4075,20240830,-42.45,1812,20250401,29.42,2375,-1.26,20250423,1812,29.42,20250401,4075,-42.45,20240830,1812,29.42,20250401,0.00,Y,026910,500,32 억,,60402,N,N,0,N,00,N +20250423,140356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,40,2,1.71,21073475,9006,38.70,2315,2375,2305,3035,1635,2335,2339.94,0.94,0,86,2388,2361,2308,2281,2228,2375,2295,32,700,500,1540,5,1,6405405,152,5.16,0.61,12,0.14,460.00,3868.00,4075,20240830,-41.72,1812,20250401,31.07,2375,0.00,20250423,1812,31.07,20250401,4075,-41.72,20240830,1812,31.07,20250401,0.00,Y,026910,500,32 억,,60402,N,N,0,N,00,N +20250423,130354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,25,2,1.07,15847580,6795,29.20,2315,2365,2305,3035,1635,2335,2332.24,0.94,0,-63,2388,2361,2308,2281,2228,2375,2295,32,700,500,1540,5,1,6405405,151,5.13,0.61,12,0.11,460.00,3868.00,4075,20240830,-42.09,1812,20250401,30.24,2365,-0.21,20250423,1812,30.24,20250401,4075,-42.09,20240830,1812,30.24,20250401,0.00,Y,026910,500,32 억,,60402,N,N,0,N,00,N +20250423,120356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,30,2,1.28,13842860,5944,25.54,2315,2365,2305,3035,1635,2335,2328.88,0.94,0,-19,2388,2361,2308,2281,2228,2375,2295,32,700,500,1540,5,1,6405405,151,5.14,0.61,12,0.09,460.00,3868.00,4075,20240830,-41.96,1812,20250401,30.52,2365,0.00,20250423,1812,30.52,20250401,4075,-41.96,20240830,1812,30.52,20250401,0.00,Y,026910,500,32 억,,60402,N,N,0,N,00,N +20250423,110356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,10,2,0.43,9422060,4060,17.45,2315,2345,2305,3035,1635,2335,2320.70,0.94,0,11,2388,2361,2308,2281,2228,2375,2295,32,700,500,1540,5,1,6405405,150,5.10,0.61,12,0.06,460.00,3868.00,4075,20240830,-42.45,1812,20250401,29.42,2345,0.00,20250423,1812,29.42,20250401,4075,-42.45,20240830,1812,29.42,20250401,0.00,Y,026910,500,32 억,,60402,N,N,0,N,00,N +20250423,100357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,-10,5,-0.43,6532260,2820,12.12,2315,2335,2305,3035,1635,2335,2316.40,0.94,0,3,2388,2361,2308,2281,2228,2375,2295,32,700,500,1540,5,1,6405405,149,5.05,0.60,12,0.04,460.00,3868.00,4075,20240830,-42.94,1812,20250401,28.31,2335,0.00,20250422,1812,28.31,20250401,4075,-42.94,20240830,1812,28.31,20250401,0.00,Y,026910,500,32 억,,60402,N,N,0,N,00,N +20250423,090359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,0,3,0.00,4667500,2016,8.66,2315,2335,2305,3035,1635,2335,2315.23,0.94,0,-143,2388,2361,2308,2281,2228,2375,2295,32,700,500,1540,5,1,6405405,150,5.08,0.60,12,0.03,460.00,3868.00,4075,20240830,-42.70,1812,20250401,28.86,2335,0.00,20250422,1812,28.86,20250401,4075,-42.70,20240830,1812,28.86,20250401,0.00,Y,026910,500,32 억,,60402,N,N,0,N,00,N 20250422,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,60,2,2.64,53008950,23260,152.04,2265,2335,2255,2955,1595,2275,2278.97,0.93,0,745,2315,2295,2255,2235,2195,2305,2245,32,680,500,1500,5,1,6405405,150,5.08,0.60,12,0.36,460.00,3868.00,4075,20240830,-42.70,1812,20250401,28.86,2335,0.00,20250422,1812,28.86,20250401,4075,-42.70,20240830,1812,28.86,20250401,0.00,Y,026910,500,32 억,,59657,N,N,0,N,00,N 20250422,150354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,50,2,2.20,48274885,21225,138.73,2265,2325,2255,2955,1595,2275,2274.44,0.93,0,587,2315,2295,2255,2235,2195,2305,2245,32,680,500,1500,5,1,6405405,149,5.05,0.60,12,0.33,460.00,3868.00,4075,20240830,-42.94,1812,20250401,28.31,2325,0.00,20250422,1812,28.31,20250401,4075,-42.94,20240830,1812,28.31,20250401,0.00,Y,026910,500,32 억,,59657,N,N,0,N,00,N 20250422,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,25,2,1.10,45872480,20186,131.94,2265,2300,2255,2955,1595,2275,2272.49,0.93,0,323,2315,2295,2255,2235,2195,2305,2245,32,680,500,1500,5,1,6405405,147,5.00,0.59,12,0.32,460.00,3868.00,4075,20240830,-43.56,1812,20250401,26.93,2300,0.00,20250422,1812,26.93,20250401,4075,-43.56,20240830,1812,26.93,20250401,0.00,Y,026910,500,32 억,,59657,N,N,0,N,00,N diff --git a/026940/price/prices-20250401.csv b/026940/price/prices-20250401.csv index b795c6048811..65a4a55ca423 100644 --- a/026940/price/prices-20250401.csv +++ b/026940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2645,70,2,2.72,532387232,202622,223.63,2595,2670,2570,3345,1805,2575,2627.44,1.97,0,-7709,2611,2592,2556,2537,2501,2602,2547,100,770,500,1850,5,1,20000000,529,22.61,0.40,12,1.01,117.00,6584.00,3615,20240514,-26.83,2125,20241209,24.47,2815,-6.04,20250221,2230,18.61,20250407,3615,-26.83,20240514,2125,24.47,20241209,3.53,Y,026940,500,100 억,,394017,N,N,4494,N,00,N +20250423,150356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2645,70,2,2.72,475305467,181090,199.87,2595,2670,2570,3345,1805,2575,2624.69,1.97,0,-2926,2611,2592,2556,2537,2501,2602,2547,100,770,500,1850,5,1,20000000,529,22.61,0.40,12,0.91,117.00,6584.00,3615,20240514,-26.83,2125,20241209,24.47,2815,-6.04,20250221,2230,18.61,20250407,3615,-26.83,20240514,2125,24.47,20241209,3.53,Y,026940,500,100 억,,394017,N,N,1652,N,00,N +20250423,140356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2640,65,2,2.52,419631797,159955,176.54,2595,2670,2570,3345,1805,2575,2623.44,1.97,0,-4878,2611,2592,2556,2537,2501,2602,2547,100,770,500,1850,5,1,20000000,528,22.56,0.40,12,0.80,117.00,6584.00,3615,20240514,-26.97,2125,20241209,24.24,2815,-6.22,20250221,2230,18.39,20250407,3615,-26.97,20240514,2125,24.24,20241209,3.53,Y,026940,500,100 억,,394017,N,N,1652,N,00,N +20250423,130354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2640,65,2,2.52,384200297,146526,161.72,2595,2670,2570,3345,1805,2575,2622.06,1.97,0,-5097,2611,2592,2556,2537,2501,2602,2547,100,770,500,1850,5,1,20000000,528,22.56,0.40,12,0.73,117.00,6584.00,3615,20240514,-26.97,2125,20241209,24.24,2815,-6.22,20250221,2230,18.39,20250407,3615,-26.97,20240514,2125,24.24,20241209,3.53,Y,026940,500,100 억,,394017,N,N,1652,N,00,N +20250423,120356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2645,70,2,2.72,311188602,118953,131.29,2595,2665,2570,3345,1805,2575,2616.06,1.97,0,-3390,2611,2592,2556,2537,2501,2602,2547,100,770,500,1850,5,1,20000000,529,22.61,0.40,12,0.59,117.00,6584.00,3615,20240514,-26.83,2125,20241209,24.47,2815,-6.04,20250221,2230,18.61,20250407,3615,-26.83,20240514,2125,24.47,20241209,3.53,Y,026940,500,100 억,,394017,N,N,1652,N,00,N +20250423,110356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2635,60,2,2.33,209424505,80459,88.80,2595,2635,2570,3345,1805,2575,2602.87,1.97,0,-3002,2611,2592,2556,2537,2501,2602,2547,100,770,500,1850,5,1,20000000,527,22.52,0.40,12,0.40,117.00,6584.00,3615,20240514,-27.11,2125,20241209,24.00,2815,-6.39,20250221,2230,18.16,20250407,3615,-27.11,20240514,2125,24.00,20241209,3.53,Y,026940,500,100 억,,394017,N,N,1652,N,00,N +20250423,100358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2605,30,2,1.17,123503070,47633,52.57,2595,2615,2570,3345,1805,2575,2592.80,1.97,0,-4854,2611,2592,2556,2537,2501,2602,2547,100,770,500,1850,5,1,20000000,521,22.26,0.40,12,0.24,117.00,6584.00,3615,20240514,-27.94,2125,20241209,22.59,2815,-7.46,20250221,2230,16.82,20250407,3615,-27.94,20240514,2125,22.59,20241209,3.53,Y,026940,500,100 억,,394017,N,N,1652,N,00,N +20250423,090359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,5,2,0.19,30281430,11687,12.90,2595,2600,2575,3345,1805,2575,2591.04,1.97,0,-3038,2611,2592,2556,2537,2501,2602,2547,100,770,500,1850,5,1,20000000,516,22.05,0.39,12,0.06,117.00,6584.00,3615,20240514,-28.63,2125,20241209,21.41,2815,-8.35,20250221,2230,15.70,20250407,3615,-28.63,20240514,2125,21.41,20241209,3.53,Y,026940,500,100 억,,394017,N,N,1652,N,00,N 20250422,160348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2575,20,2,0.78,222549420,86932,87.12,2555,2575,2520,3320,1790,2555,2559.88,1.94,0,5341,2591,2572,2546,2527,2501,2582,2537,100,765,500,1830,5,1,20000000,515,22.01,0.39,12,0.43,117.00,6584.00,3615,20240514,-28.77,2125,20241209,21.18,2815,-8.53,20250221,2230,15.47,20250407,3615,-28.77,20240514,2125,21.18,20241209,3.49,Y,026940,500,100 억,,388405,N,N,1652,N,00,N 20250422,150354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2565,10,2,0.39,205447085,80273,80.44,2555,2575,2520,3320,1790,2555,2559.35,1.94,0,5121,2591,2572,2546,2527,2501,2582,2537,100,765,500,1830,5,1,20000000,513,21.92,0.39,12,0.40,117.00,6584.00,3615,20240514,-29.05,2125,20241209,20.71,2815,-8.88,20250221,2230,15.02,20250407,3615,-29.05,20240514,2125,20.71,20241209,3.49,Y,026940,500,100 억,,388405,N,N,1992,N,00,N 20250422,140354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2560,5,2,0.20,182686139,71373,71.52,2555,2575,2520,3320,1790,2555,2559.60,1.94,0,4510,2591,2572,2546,2527,2501,2582,2537,100,765,500,1830,5,1,20000000,512,21.88,0.39,12,0.36,117.00,6584.00,3615,20240514,-29.18,2125,20241209,20.47,2815,-9.06,20250221,2230,14.80,20250407,3615,-29.18,20240514,2125,20.47,20241209,3.49,Y,026940,500,100 억,,388405,N,N,1992,N,00,N diff --git a/026960/price/prices-20250401.csv b/026960/price/prices-20250401.csv index 59188279547d..2b71ec150c57 100644 --- a/026960/price/prices-20250401.csv +++ b/026960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25450,400,2,1.60,2733904500,107855,128.12,25600,25600,25050,32550,17550,25050,25348.40,4.41,0,-2147,25783,25416,25133,24766,24483,25275,24625,499,7500,500,19030,50,1,99700000,25374,16.14,1.48,12,0.11,1577.00,17151.00,31700,20241211,-19.72,16920,20240805,50.41,29100,-12.54,20250326,22450,13.36,20250203,31700,-19.72,20241211,16920,50.41,20240805,0.35,Y,026960,500,498 억,,4401274,N,N,8545,N,00,N +20250423,150356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25500,450,2,1.80,2454675400,96917,115.13,25600,25600,25050,32550,17550,25050,25328.06,4.41,0,-4119,25783,25416,25133,24766,24483,25275,24625,499,7500,500,19030,50,1,99700000,25424,16.17,1.49,12,0.10,1577.00,17151.00,31700,20241211,-19.56,16920,20240805,50.71,29100,-12.37,20250326,22450,13.59,20250203,31700,-19.56,20241211,16920,50.71,20240805,0.35,Y,026960,500,498 억,,4401274,N,N,5296,N,00,N +20250423,140356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25075,25,2,0.10,1753506725,69251,82.27,25600,25600,25050,32550,17550,25050,25321.65,4.41,0,540,25783,25416,25133,24766,24483,25275,24625,499,7500,500,19030,50,1,99700000,25000,15.90,1.46,12,0.07,1577.00,17151.00,31700,20241211,-20.90,16920,20240805,48.20,29100,-13.83,20250326,22450,11.69,20250203,31700,-20.90,20241211,16920,48.20,20240805,0.35,Y,026960,500,498 억,,4401274,N,N,5296,N,00,N +20250423,130354,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25125,75,2,0.30,1578925650,62293,74.00,25600,25600,25100,32550,17550,25050,25347.51,4.41,0,1764,25783,25416,25133,24766,24483,25275,24625,499,7500,500,19030,50,1,99700000,25050,15.93,1.46,12,0.06,1577.00,17151.00,31700,20241211,-20.74,16920,20240805,48.49,29100,-13.66,20250326,22450,11.92,20250203,31700,-20.74,20241211,16920,48.49,20240805,0.35,Y,026960,500,498 억,,4401274,N,N,5296,N,00,N +20250423,120357,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,300,2,1.20,1384252800,54564,64.82,25600,25600,25250,32550,17550,25050,25370.27,4.41,0,245,25783,25416,25133,24766,24483,25275,24625,499,7500,500,19030,50,1,99700000,25274,16.07,1.48,12,0.05,1577.00,17151.00,31700,20241211,-20.03,16920,20240805,49.82,29100,-12.89,20250326,22450,12.92,20250203,31700,-20.03,20241211,16920,49.82,20240805,0.35,Y,026960,500,498 억,,4401274,N,N,5296,N,00,N +20250423,110356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25325,275,2,1.10,1047328525,41304,49.07,25600,25600,25250,32550,17550,25050,25357.77,4.41,0,4584,25783,25416,25133,24766,24483,25275,24625,499,7500,500,19030,50,1,99700000,25249,16.06,1.48,12,0.04,1577.00,17151.00,31700,20241211,-20.11,16920,20240805,49.67,29100,-12.97,20250326,22450,12.81,20250203,31700,-20.11,20241211,16920,49.67,20240805,0.35,Y,026960,500,498 억,,4401274,N,N,5296,N,00,N +20250423,100358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25275,225,2,0.90,759438275,29929,35.55,25600,25600,25250,32550,17550,25050,25376.39,4.41,0,7600,25783,25416,25133,24766,24483,25275,24625,499,7500,500,19030,50,1,99700000,25199,16.03,1.47,12,0.03,1577.00,17151.00,31700,20241211,-20.27,16920,20240805,49.38,29100,-13.14,20250326,22450,12.58,20250203,31700,-20.27,20241211,16920,49.38,20240805,0.35,Y,026960,500,498 억,,4401274,N,N,5296,N,00,N +20250423,090400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25450,400,2,1.60,52908800,2083,2.47,25600,25600,25300,32550,17550,25050,25429.04,4.41,0,-593,25783,25416,25133,24766,24483,25275,24625,499,7500,500,19030,50,1,99700000,25374,16.14,1.48,12,0.00,1577.00,17151.00,31700,20241211,-19.72,16920,20240805,50.41,29100,-12.54,20250326,22450,13.36,20250203,31700,-19.72,20241211,16920,50.41,20240805,0.35,Y,026960,500,498 억,,4401274,N,N,5296,N,00,N 20250422,160348,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-550,5,-2.15,2115196900,84180,69.18,25450,25500,24850,33250,17950,25600,25127.07,4.42,0,-8904,26766,26182,25666,25082,24566,26150,25050,499,7650,500,19450,50,1,99700000,24975,15.88,1.46,12,0.08,1577.00,17151.00,31700,20241211,-20.98,16920,20240805,48.05,29100,-13.92,20250326,22450,11.58,20250203,31700,-20.98,20241211,16920,48.05,20240805,0.34,Y,026960,500,498 억,,4404275,N,N,5296,N,00,N 20250422,150354,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,-600,5,-2.34,2026721275,80644,66.27,25450,25500,24850,33250,17950,25600,25131.71,4.42,0,-9838,26766,26182,25666,25082,24566,26150,25050,499,7650,500,19450,50,1,99700000,24925,15.85,1.46,12,0.08,1577.00,17151.00,31700,20241211,-21.14,16920,20240805,47.75,29100,-14.09,20250326,22450,11.36,20250203,31700,-21.14,20241211,16920,47.75,20240805,0.34,Y,026960,500,498 억,,4404275,N,N,6676,N,00,N 20250422,140354,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25025,-575,5,-2.25,1833505600,72918,59.92,25450,25500,24850,33250,17950,25600,25144.76,4.42,0,-6368,26766,26182,25666,25082,24566,26150,25050,499,7650,500,19450,50,1,99700000,24950,15.87,1.46,12,0.07,1577.00,17151.00,31700,20241211,-21.06,16920,20240805,47.90,29100,-14.00,20250326,22450,11.47,20250203,31700,-21.06,20241211,16920,47.90,20240805,0.34,Y,026960,500,498 억,,4404275,N,N,6676,N,00,N diff --git a/027040/price/prices-20250401.csv b/027040/price/prices-20250401.csv index 1d7a9cbe32c7..6f53b36bb996 100644 --- a/027040/price/prices-20250401.csv +++ b/027040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250423,150357,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250423,140357,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250423,130354,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250423,120357,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250423,110357,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250423,100358,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N +20250423,090400,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N 20250422,160349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N 20250422,150355,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N 20250422,140355,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N diff --git a/027050/price/prices-20250401.csv b/027050/price/prices-20250401.csv index a4de234a8b6c..0aa5b7207f27 100644 --- a/027050/price/prices-20250401.csv +++ b/027050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,25,2,1.07,252378180,107919,93.26,2350,2365,2320,3025,1635,2330,2338.58,3.34,0,386,2373,2351,2328,2306,2283,2362,2317,200,695,500,1720,5,1,40000000,942,112.14,0.90,12,0.27,21.00,2629.00,4225,20240524,-44.26,2000,20241209,17.75,2620,-10.11,20250228,2110,11.61,20250409,4225,-44.26,20240524,2000,17.75,20241209,2.80,Y,027050,500,200 억,,1337280,N,N,6062,N,00,N +20250423,150357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,30,2,1.29,233406545,99869,86.30,2350,2365,2320,3025,1635,2330,2337.13,3.34,0,585,2373,2351,2328,2306,2283,2362,2317,200,695,500,1720,5,1,40000000,944,112.38,0.90,12,0.25,21.00,2629.00,4225,20240524,-44.14,2000,20241209,18.00,2620,-9.92,20250228,2110,11.85,20250409,4225,-44.14,20240524,2000,18.00,20241209,2.80,Y,027050,500,200 억,,1337280,N,N,11525,N,00,N +20250423,140357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,20,2,0.86,205180640,87872,75.93,2350,2350,2320,3025,1635,2330,2334.99,3.34,0,1287,2373,2351,2328,2306,2283,2362,2317,200,695,500,1720,5,1,40000000,940,111.90,0.89,12,0.22,21.00,2629.00,4225,20240524,-44.38,2000,20241209,17.50,2620,-10.31,20250228,2110,11.37,20250409,4225,-44.38,20240524,2000,17.50,20241209,2.80,Y,027050,500,200 억,,1337280,N,N,11525,N,00,N +20250423,130355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,133228405,57140,49.38,2350,2350,2320,3025,1635,2330,2331.61,3.34,0,-9801,2373,2351,2328,2306,2283,2362,2317,200,695,500,1720,5,1,40000000,934,111.19,0.89,12,0.14,21.00,2629.00,4225,20240524,-44.73,2000,20241209,16.75,2620,-10.88,20250228,2110,10.66,20250409,4225,-44.73,20240524,2000,16.75,20241209,2.80,Y,027050,500,200 억,,1337280,N,N,11525,N,00,N +20250423,120357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,103329620,44319,38.30,2350,2350,2320,3025,1635,2330,2331.50,3.34,0,-1315,2373,2351,2328,2306,2283,2362,2317,200,695,500,1720,5,1,40000000,934,111.19,0.89,12,0.11,21.00,2629.00,4225,20240524,-44.73,2000,20241209,16.75,2620,-10.88,20250228,2110,10.66,20250409,4225,-44.73,20240524,2000,16.75,20241209,2.80,Y,027050,500,200 억,,1337280,N,N,11525,N,00,N +20250423,110357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-5,5,-0.21,80683320,34603,29.90,2350,2350,2320,3025,1635,2330,2331.69,3.34,0,-1027,2373,2351,2328,2306,2283,2362,2317,200,695,500,1720,5,1,40000000,930,110.71,0.88,12,0.09,21.00,2629.00,4225,20240524,-44.97,2000,20241209,16.25,2620,-11.26,20250228,2110,10.19,20250409,4225,-44.97,20240524,2000,16.25,20241209,2.80,Y,027050,500,200 억,,1337280,N,N,11525,N,00,N +20250423,100359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,5,2,0.21,43362560,18568,16.05,2350,2350,2325,3025,1635,2330,2335.34,3.34,0,3183,2373,2351,2328,2306,2283,2362,2317,200,695,500,1720,5,1,40000000,934,111.19,0.89,12,0.05,21.00,2629.00,4225,20240524,-44.73,2000,20241209,16.75,2620,-10.88,20250228,2110,10.66,20250409,4225,-44.73,20240524,2000,16.75,20241209,2.80,Y,027050,500,200 억,,1337280,N,N,11525,N,00,N +20250423,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,10,2,0.43,9032190,3850,3.33,2350,2350,2340,3025,1635,2330,2346.02,3.34,0,-131,2373,2351,2328,2306,2283,2362,2317,200,695,500,1720,5,1,40000000,936,111.43,0.89,12,0.01,21.00,2629.00,4225,20240524,-44.62,2000,20241209,17.00,2620,-10.69,20250228,2110,10.90,20250409,4225,-44.62,20240524,2000,17.00,20241209,2.80,Y,027050,500,200 억,,1337280,N,N,11525,N,00,N 20250422,160349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-5,5,-0.21,268607894,115717,192.45,2315,2350,2305,3035,1635,2335,2321.25,3.28,0,26359,2368,2351,2338,2321,2308,2350,2320,200,700,500,1720,5,1,40000000,932,110.95,0.89,12,0.29,21.00,2629.00,4225,20240524,-44.85,2000,20241209,16.50,2620,-11.07,20250228,2110,10.43,20250409,4225,-44.85,20240524,2000,16.50,20241209,2.85,Y,027050,500,200 억,,1310771,N,N,11525,N,00,N 20250422,150355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-10,5,-0.43,253916584,109403,181.95,2315,2350,2305,3035,1635,2335,2320.93,3.28,0,24473,2368,2351,2338,2321,2308,2350,2320,200,700,500,1720,5,1,40000000,930,110.71,0.88,12,0.27,21.00,2629.00,4225,20240524,-44.97,2000,20241209,16.25,2620,-11.26,20250228,2110,10.19,20250409,4225,-44.97,20240524,2000,16.25,20241209,2.85,Y,027050,500,200 억,,1310771,N,N,0,N,00,N 20250422,140355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-20,5,-0.86,243474819,104905,174.47,2315,2350,2305,3035,1635,2335,2320.91,3.28,0,24530,2368,2351,2338,2321,2308,2350,2320,200,700,500,1720,5,1,40000000,926,110.24,0.88,12,0.26,21.00,2629.00,4225,20240524,-45.21,2000,20241209,15.75,2620,-11.64,20250228,2110,9.72,20250409,4225,-45.21,20240524,2000,15.75,20241209,2.85,Y,027050,500,200 억,,1310771,N,N,0,N,00,N diff --git a/027360/price/prices-20250401.csv b/027360/price/prices-20250401.csv index f30bc1d574d4..384899516a2e 100644 --- a/027360/price/prices-20250401.csv +++ b/027360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2515,-35,5,-1.37,5350458450,2109432,19.16,2545,2640,2440,3315,1785,2550,2536.48,0.45,0,22130,2883,2716,2578,2411,2273,2800,2495,605,765,500,1780,5,1,120945406,3042,36.45,1.15,12,1.74,69.00,2186.00,3650,20240621,-31.10,1884,20240909,33.49,2785,-9.69,20250219,1900,32.37,20250409,3650,-31.10,20240621,1884,33.49,20240909,2.54,Y,027360,500,604 억,,542733,N,N,67479,N,00,N +20250423,150357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2510,-40,5,-1.57,5050543287,1989633,18.07,2545,2640,2440,3315,1785,2550,2538.42,0.45,0,23382,2883,2716,2578,2411,2273,2800,2495,605,765,500,1780,5,1,120945406,3036,36.38,1.15,12,1.65,69.00,2186.00,3650,20240621,-31.23,1884,20240909,33.23,2785,-9.87,20250219,1900,32.11,20250409,3650,-31.23,20240621,1884,33.23,20240909,2.54,Y,027360,500,604 억,,542733,N,N,2,N,00,N +20250423,140357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2505,-45,5,-1.76,4728221007,1860880,16.90,2545,2640,2440,3315,1785,2550,2540.85,0.45,0,12064,2883,2716,2578,2411,2273,2800,2495,605,765,500,1780,5,1,120945406,3030,36.30,1.15,12,1.54,69.00,2186.00,3650,20240621,-31.37,1884,20240909,32.96,2785,-10.05,20250219,1900,31.84,20250409,3650,-31.37,20240621,1884,32.96,20240909,2.54,Y,027360,500,604 억,,542733,N,N,2,N,00,N +20250423,130355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2495,-55,5,-2.16,4522517562,1778609,16.16,2545,2640,2440,3315,1785,2550,2542.72,0.45,0,15745,2883,2716,2578,2411,2273,2800,2495,605,765,500,1780,5,1,120945406,3018,36.16,1.14,12,1.47,69.00,2186.00,3650,20240621,-31.64,1884,20240909,32.43,2785,-10.41,20250219,1900,31.32,20250409,3650,-31.64,20240621,1884,32.43,20240909,2.54,Y,027360,500,604 억,,542733,N,N,2,N,00,N +20250423,120357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2510,-40,5,-1.57,4297846477,1688916,15.34,2545,2640,2440,3315,1785,2550,2544.73,0.45,0,24971,2883,2716,2578,2411,2273,2800,2495,605,765,500,1780,5,1,120945406,3036,36.38,1.15,12,1.40,69.00,2186.00,3650,20240621,-31.23,1884,20240909,33.23,2785,-9.87,20250219,1900,32.11,20250409,3650,-31.23,20240621,1884,33.23,20240909,2.54,Y,027360,500,604 억,,542733,N,N,2,N,00,N +20250423,110357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2520,-30,5,-1.18,3925593075,1540505,13.99,2545,2640,2440,3315,1785,2550,2548.25,0.45,0,45430,2883,2716,2578,2411,2273,2800,2495,605,765,500,1780,5,1,120945406,3048,36.52,1.15,12,1.27,69.00,2186.00,3650,20240621,-30.96,1884,20240909,33.76,2785,-9.52,20250219,1900,32.63,20250409,3650,-30.96,20240621,1884,33.76,20240909,2.54,Y,027360,500,604 억,,542733,N,N,2,N,00,N +20250423,100359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2500,-50,5,-1.96,3363990686,1315856,11.95,2545,2640,2440,3315,1785,2550,2556.51,0.45,0,37501,2883,2716,2578,2411,2273,2800,2495,605,765,500,1780,5,1,120945406,3024,36.23,1.14,12,1.09,69.00,2186.00,3650,20240621,-31.51,1884,20240909,32.70,2785,-10.23,20250219,1900,31.58,20250409,3650,-31.51,20240621,1884,32.70,20240909,2.54,Y,027360,500,604 억,,542733,N,N,2,N,00,N +20250423,090400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2575,25,2,0.98,227263070,89392,0.81,2545,2585,2525,3315,1785,2550,2542.21,0.45,0,-8317,2883,2716,2578,2411,2273,2800,2495,605,765,500,1780,5,1,120945406,3114,37.32,1.18,12,0.07,69.00,2186.00,3650,20240621,-29.45,1884,20240909,36.68,2785,-7.54,20250219,1900,35.53,20250409,3650,-29.45,20240621,1884,36.68,20240909,2.54,Y,027360,500,604 억,,542733,N,N,2,N,00,N 20250422,160349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2550,35,2,1.39,28753177624,10971946,69.98,2465,2745,2440,3265,1765,2515,2620.64,0.28,0,198570,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3084,36.96,1.17,12,9.07,69.00,2186.00,3650,20240621,-30.14,1884,20240909,35.35,2785,-8.44,20250219,1900,34.21,20250409,3650,-30.14,20240621,1884,35.35,20240909,2.55,N,027360,500,604 억,,341700,N,N,2,N,00,N 20250422,150355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2550,35,2,1.39,28365293169,10819345,69.01,2465,2745,2440,3265,1765,2515,2621.73,0.28,0,174500,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3084,36.96,1.17,12,8.95,69.00,2186.00,3650,20240621,-30.14,1884,20240909,35.35,2785,-8.44,20250219,1900,34.21,20250409,3650,-30.14,20240621,1884,35.35,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N 20250422,140355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2535,20,2,0.80,27638427318,10533254,67.18,2465,2745,2440,3265,1765,2515,2623.93,0.28,0,159983,2988,2751,2523,2286,2058,2870,2405,605,750,500,1760,5,1,120945406,3066,36.74,1.16,12,8.71,69.00,2186.00,3650,20240621,-30.55,1884,20240909,34.55,2785,-8.98,20250219,1900,33.42,20250409,3650,-30.55,20240621,1884,34.55,20240909,2.55,N,027360,500,604 억,,341700,N,N,90561,N,00,N diff --git a/027410/price/prices-20250401.csv b/027410/price/prices-20250401.csv index 290175a918ac..5411f45e865e 100644 --- a/027410/price/prices-20250401.csv +++ b/027410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3595,80,2,2.28,776749759,216648,61.14,3515,3625,3505,4565,2465,3515,3585.31,1.93,0,-1106,3908,3711,3568,3371,3228,3810,3470,957,1050,1000,2600,5,1,95716791,3441,3.73,0.20,12,0.23,963.00,18203.00,3825,20240513,-6.01,3290,20250403,9.27,3765,-4.52,20250422,3290,9.27,20250403,3825,-6.01,20240513,3290,9.27,20250403,0.26,Y,027410,1000,957 억,,1843654,N,N,2507,N,00,N +20250423,150358,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3595,80,2,2.28,763679114,213012,60.11,3515,3625,3505,4565,2465,3515,3585.15,1.93,0,-1147,3908,3711,3568,3371,3228,3810,3470,957,1050,1000,2600,5,1,95716791,3441,3.73,0.20,12,0.22,963.00,18203.00,3825,20240513,-6.01,3290,20250403,9.27,3765,-4.52,20250422,3290,9.27,20250403,3825,-6.01,20240513,3290,9.27,20250403,0.26,Y,027410,1000,957 억,,1843654,N,N,887,N,00,N +20250423,140357,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3605,90,2,2.56,720863399,201127,56.76,3515,3625,3505,4565,2465,3515,3584.12,1.93,0,645,3908,3711,3568,3371,3228,3810,3470,957,1050,1000,2600,5,1,95716791,3451,3.74,0.20,12,0.21,963.00,18203.00,3825,20240513,-5.75,3290,20250403,9.57,3765,-4.25,20250422,3290,9.57,20250403,3825,-5.75,20240513,3290,9.57,20250403,0.26,Y,027410,1000,957 억,,1843654,N,N,887,N,00,N +20250423,130355,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3590,75,2,2.13,414325127,116238,32.80,3515,3595,3505,4565,2465,3515,3564.46,1.93,0,16143,3908,3711,3568,3371,3228,3810,3470,957,1050,1000,2600,5,1,95716791,3436,3.73,0.20,12,0.12,963.00,18203.00,3825,20240513,-6.14,3290,20250403,9.12,3765,-4.65,20250422,3290,9.12,20250403,3825,-6.14,20240513,3290,9.12,20250403,0.26,Y,027410,1000,957 억,,1843654,N,N,887,N,00,N +20250423,120358,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3585,70,2,1.99,367248160,103109,29.10,3515,3590,3505,4565,2465,3515,3561.75,1.93,0,18681,3908,3711,3568,3371,3228,3810,3470,957,1050,1000,2600,5,1,95716791,3431,3.72,0.20,12,0.11,963.00,18203.00,3825,20240513,-6.27,3290,20250403,8.97,3765,-4.78,20250422,3290,8.97,20250403,3825,-6.27,20240513,3290,8.97,20250403,0.26,Y,027410,1000,957 억,,1843654,N,N,887,N,00,N +20250423,110357,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3585,70,2,1.99,354779895,99624,28.11,3515,3590,3505,4565,2465,3515,3561.19,1.93,0,18107,3908,3711,3568,3371,3228,3810,3470,957,1050,1000,2600,5,1,95716791,3431,3.72,0.20,12,0.10,963.00,18203.00,3825,20240513,-6.27,3290,20250403,8.97,3765,-4.78,20250422,3290,8.97,20250403,3825,-6.27,20240513,3290,8.97,20250403,0.26,Y,027410,1000,957 억,,1843654,N,N,887,N,00,N +20250423,100359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3585,70,2,1.99,286325460,80480,22.71,3515,3590,3505,4565,2465,3515,3557.72,1.93,0,16773,3908,3711,3568,3371,3228,3810,3470,957,1050,1000,2600,5,1,95716791,3431,3.72,0.20,12,0.08,963.00,18203.00,3825,20240513,-6.27,3290,20250403,8.97,3765,-4.78,20250422,3290,8.97,20250403,3825,-6.27,20240513,3290,8.97,20250403,0.26,Y,027410,1000,957 억,,1843654,N,N,887,N,00,N +20250423,090401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3540,25,2,0.71,10409345,2954,0.83,3515,3540,3515,4565,2465,3515,3523.81,1.93,0,377,3908,3711,3568,3371,3228,3810,3470,957,1050,1000,2600,5,1,95716791,3388,3.68,0.19,12,0.00,963.00,18203.00,3825,20240513,-7.45,3290,20250403,7.60,3765,-5.98,20250422,3290,7.60,20250403,3825,-7.45,20240513,3290,7.60,20250403,0.26,Y,027410,1000,957 억,,1843654,N,N,887,N,00,N 20250422,160349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3515,50,2,1.44,1266749110,354284,961.76,3425,3765,3425,4500,2430,3465,3575.52,1.93,0,-2918,3525,3495,3440,3410,3355,3510,3425,957,1035,1000,2560,5,1,95716791,3364,3.65,0.19,12,0.37,963.00,18203.00,3825,20240513,-8.10,3290,20250403,6.84,3765,-6.64,20250422,3290,6.84,20250403,3825,-8.10,20240513,3290,6.84,20250403,0.25,Y,027410,1000,957 억,,1847504,N,N,887,N,00,N 20250422,150356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3515,50,2,1.44,1212859935,338913,920.03,3425,3765,3425,4500,2430,3465,3578.68,1.93,0,-3466,3525,3495,3440,3410,3355,3510,3425,957,1035,1000,2560,5,1,95716791,3364,3.65,0.19,12,0.35,963.00,18203.00,3825,20240513,-8.10,3290,20250403,6.84,3765,-6.64,20250422,3290,6.84,20250403,3825,-8.10,20240513,3290,6.84,20250403,0.25,Y,027410,1000,957 억,,1847504,N,N,1431,N,00,N 20250422,140356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3520,55,2,1.59,1192325340,333070,904.17,3425,3765,3425,4500,2430,3465,3579.80,1.93,0,-2706,3525,3495,3440,3410,3355,3510,3425,957,1035,1000,2560,5,1,95716791,3369,3.66,0.19,12,0.35,963.00,18203.00,3825,20240513,-7.97,3290,20250403,6.99,3765,-6.51,20250422,3290,6.99,20250403,3825,-7.97,20240513,3290,6.99,20250403,0.25,Y,027410,1000,957 억,,1847504,N,N,1431,N,00,N diff --git a/027580/price/prices-20250401.csv b/027580/price/prices-20250401.csv index c9093e4e0fcd..c5b2d2d236f5 100644 --- a/027580/price/prices-20250401.csv +++ b/027580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,0,3,0.00,280281061,237952,66.10,1187,1188,1171,1534,826,1180,1177.89,3.24,0,24137,1200,1189,1178,1167,1156,1195,1173,296,354,500,840,1,1,59181279,698,-6.45,1.21,12,0.40,-183.00,979.00,2090,20240522,-43.54,982,20241115,20.16,1539,-23.33,20250204,1043,13.14,20250409,2090,-43.54,20240522,982,20.16,20241115,4.34,Y,027580,500,295 억,,1914693,N,N,51799,N,00,N +20250423,150358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,1,2,0.08,265792049,225671,62.69,1187,1188,1171,1534,826,1180,1177.78,3.24,0,22704,1200,1189,1178,1167,1156,1195,1173,296,354,500,840,1,1,59181279,699,-6.45,1.21,12,0.38,-183.00,979.00,2090,20240522,-43.49,982,20241115,20.26,1539,-23.26,20250204,1043,13.23,20250409,2090,-43.49,20240522,982,20.26,20241115,4.34,Y,027580,500,295 억,,1914693,N,N,105073,N,00,N +20250423,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,1,2,0.08,217016032,184378,51.22,1187,1188,1171,1534,826,1180,1177.01,3.24,0,16514,1200,1189,1178,1167,1156,1195,1173,296,354,500,840,1,1,59181279,699,-6.45,1.21,12,0.31,-183.00,979.00,2090,20240522,-43.49,982,20241115,20.26,1539,-23.26,20250204,1043,13.23,20250409,2090,-43.49,20240522,982,20.26,20241115,4.34,Y,027580,500,295 억,,1914693,N,N,105073,N,00,N +20250423,130356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,-3,5,-0.25,175629128,149304,41.47,1187,1188,1171,1534,826,1180,1176.32,3.24,0,15469,1200,1189,1178,1167,1156,1195,1173,296,354,500,840,1,1,59181279,697,-6.43,1.20,12,0.25,-183.00,979.00,2090,20240522,-43.68,982,20241115,19.86,1539,-23.52,20250204,1043,12.85,20250409,2090,-43.68,20240522,982,19.86,20241115,4.34,Y,027580,500,295 억,,1914693,N,N,105073,N,00,N +20250423,120358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,-4,5,-0.34,132295068,112475,31.24,1187,1188,1171,1534,826,1180,1176.21,3.24,0,20756,1200,1189,1178,1167,1156,1195,1173,296,354,500,840,1,1,59181279,696,-6.43,1.20,12,0.19,-183.00,979.00,2090,20240522,-43.73,982,20241115,19.76,1539,-23.59,20250204,1043,12.75,20250409,2090,-43.73,20240522,982,19.76,20241115,4.34,Y,027580,500,295 억,,1914693,N,N,105073,N,00,N +20250423,110358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,1,2,0.08,112740910,95865,26.63,1187,1188,1171,1534,826,1180,1176.03,3.24,0,19403,1200,1189,1178,1167,1156,1195,1173,296,354,500,840,1,1,59181279,699,-6.45,1.21,12,0.16,-183.00,979.00,2090,20240522,-43.49,982,20241115,20.26,1539,-23.26,20250204,1043,13.23,20250409,2090,-43.49,20240522,982,20.26,20241115,4.34,Y,027580,500,295 억,,1914693,N,N,105073,N,00,N +20250423,100359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-7,5,-0.59,63182586,53666,14.91,1187,1188,1173,1534,826,1180,1177.32,3.24,0,15875,1200,1189,1178,1167,1156,1195,1173,296,354,500,840,1,1,59181279,694,-6.41,1.20,12,0.09,-183.00,979.00,2090,20240522,-43.88,982,20241115,19.45,1539,-23.78,20250204,1043,12.46,20250409,2090,-43.88,20240522,982,19.45,20241115,4.34,Y,027580,500,295 억,,1914693,N,N,105073,N,00,N +20250423,090401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,7,2,0.59,4026608,3398,0.94,1187,1188,1184,1534,826,1180,1185.19,3.24,0,-670,1200,1189,1178,1167,1156,1195,1173,296,354,500,840,1,1,59181279,702,-6.49,1.21,12,0.01,-183.00,979.00,2090,20240522,-43.21,982,20241115,20.88,1539,-22.87,20250204,1043,13.81,20250409,2090,-43.21,20240522,982,20.88,20241115,4.34,Y,027580,500,295 억,,1914693,N,N,105073,N,00,N 20250422,160350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,0,3,0.00,407232765,345946,225.64,1167,1189,1167,1534,826,1180,1177.16,3.19,0,25346,1199,1189,1182,1172,1165,1186,1169,296,354,500,840,1,1,59181279,698,-6.45,1.21,12,0.58,-183.00,979.00,2090,20240522,-43.54,982,20241115,20.16,1539,-23.33,20250204,1043,13.14,20250409,2090,-43.54,20240522,982,20.16,20241115,4.35,Y,027580,500,295 억,,1888558,N,N,105073,N,00,N 20250422,150356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,0,3,0.00,384883500,327005,213.28,1167,1189,1167,1534,826,1180,1177.00,3.19,0,20165,1199,1189,1182,1172,1165,1186,1169,296,354,500,840,1,1,59181279,698,-6.45,1.21,12,0.55,-183.00,979.00,2090,20240522,-43.54,982,20241115,20.16,1539,-23.33,20250204,1043,13.14,20250409,2090,-43.54,20240522,982,20.16,20241115,4.35,Y,027580,500,295 억,,1888558,N,N,7558,N,00,N 20250422,140356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-7,5,-0.59,330483913,280790,183.14,1167,1189,1167,1534,826,1180,1176.98,3.19,0,-1379,1199,1189,1182,1172,1165,1186,1169,296,354,500,840,1,1,59181279,694,-6.41,1.20,12,0.47,-183.00,979.00,2090,20240522,-43.88,982,20241115,19.45,1539,-23.78,20250204,1043,12.46,20250409,2090,-43.88,20240522,982,19.45,20241115,4.35,Y,027580,500,295 억,,1888558,N,N,7558,N,00,N diff --git a/027710/price/prices-20250401.csv b/027710/price/prices-20250401.csv index 8e2dd133ef8a..293bcb449699 100644 --- a/027710/price/prices-20250401.csv +++ b/027710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1235,3,2,0.24,210941565,170347,67.16,1233,1244,1230,1601,863,1232,1238.31,1.81,0,-395,1248,1239,1228,1219,1208,1244,1224,575,369,500,880,1,1,111416600,1376,35.29,0.53,12,0.15,35.00,2322.00,1757,20240617,-29.71,1002,20241210,23.25,1323,-6.65,20250311,1132,9.10,20250407,1757,-29.71,20240617,1002,23.25,20241210,0.99,Y,027710,500,575 억,,2017894,N,N,3080,N,00,N +20250423,150358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1236,4,2,0.32,197303139,159314,62.81,1233,1244,1230,1601,863,1232,1238.45,1.81,0,-7395,1248,1239,1228,1219,1208,1244,1224,575,369,500,880,1,1,111416600,1377,35.31,0.53,12,0.14,35.00,2322.00,1757,20240617,-29.65,1002,20241210,23.35,1323,-6.58,20250311,1132,9.19,20250407,1757,-29.65,20240617,1002,23.35,20241210,0.99,Y,027710,500,575 억,,2017894,N,N,812,N,00,N +20250423,140358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1240,8,2,0.65,175572690,141770,55.89,1233,1244,1230,1601,863,1232,1238.43,1.81,0,-9351,1248,1239,1228,1219,1208,1244,1224,575,369,500,880,1,1,111416600,1382,35.43,0.53,12,0.13,35.00,2322.00,1757,20240617,-29.43,1002,20241210,23.75,1323,-6.27,20250311,1132,9.54,20250407,1757,-29.43,20240617,1002,23.75,20241210,0.99,Y,027710,500,575 억,,2017894,N,N,812,N,00,N +20250423,130356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1240,8,2,0.65,162218328,131012,51.65,1233,1244,1230,1601,863,1232,1238.19,1.81,0,-4151,1248,1239,1228,1219,1208,1244,1224,575,369,500,880,1,1,111416600,1382,35.43,0.53,12,0.12,35.00,2322.00,1757,20240617,-29.43,1002,20241210,23.75,1323,-6.27,20250311,1132,9.54,20250407,1757,-29.43,20240617,1002,23.75,20241210,0.99,Y,027710,500,575 억,,2017894,N,N,812,N,00,N +20250423,120358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1239,7,2,0.57,137958318,111453,43.94,1233,1242,1230,1601,863,1232,1237.82,1.81,0,-4432,1248,1239,1228,1219,1208,1244,1224,575,369,500,880,1,1,111416600,1380,35.40,0.53,12,0.10,35.00,2322.00,1757,20240617,-29.48,1002,20241210,23.65,1323,-6.35,20250311,1132,9.45,20250407,1757,-29.48,20240617,1002,23.65,20241210,0.99,Y,027710,500,575 억,,2017894,N,N,812,N,00,N +20250423,110358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1240,8,2,0.65,112567538,90971,35.86,1233,1242,1230,1601,863,1232,1237.40,1.81,0,-9920,1248,1239,1228,1219,1208,1244,1224,575,369,500,880,1,1,111416600,1382,35.43,0.53,12,0.08,35.00,2322.00,1757,20240617,-29.43,1002,20241210,23.75,1323,-6.27,20250311,1132,9.54,20250407,1757,-29.43,20240617,1002,23.75,20241210,0.99,Y,027710,500,575 억,,2017894,N,N,812,N,00,N +20250423,100400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1241,9,2,0.73,51849555,41968,16.55,1233,1241,1230,1601,863,1232,1235.45,1.81,0,-507,1248,1239,1228,1219,1208,1244,1224,575,369,500,880,1,1,111416600,1383,35.46,0.53,12,0.04,35.00,2322.00,1757,20240617,-29.37,1002,20241210,23.85,1323,-6.20,20250311,1132,9.63,20250407,1757,-29.37,20240617,1002,23.85,20241210,0.99,Y,027710,500,575 억,,2017894,N,N,812,N,00,N +20250423,090401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1237,5,2,0.41,13394614,10864,4.28,1233,1237,1230,1601,863,1232,1232.94,1.81,0,408,1248,1239,1228,1219,1208,1244,1224,575,369,500,880,1,1,111416600,1378,35.34,0.53,12,0.01,35.00,2322.00,1757,20240617,-29.60,1002,20241210,23.45,1323,-6.50,20250311,1132,9.28,20250407,1757,-29.60,20240617,1002,23.45,20241210,0.99,Y,027710,500,575 억,,2017894,N,N,812,N,00,N 20250422,160350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,6,2,0.49,306737558,249960,165.10,1221,1237,1217,1593,859,1226,1227.14,1.81,0,4882,1238,1231,1222,1215,1206,1235,1219,575,367,500,880,1,1,111416600,1373,35.20,0.53,12,0.22,35.00,2322.00,1757,20240617,-29.88,1002,20241210,22.95,1323,-6.88,20250311,1132,8.83,20250407,1757,-29.88,20240617,1002,22.95,20241210,0.97,Y,027710,500,575 억,,2013320,N,N,812,N,00,N 20250422,150356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1234,8,2,0.65,280613829,228792,151.12,1221,1234,1217,1593,859,1226,1226.50,1.81,0,602,1238,1231,1222,1215,1206,1235,1219,575,367,500,880,1,1,111416600,1375,35.26,0.53,12,0.21,35.00,2322.00,1757,20240617,-29.77,1002,20241210,23.15,1323,-6.73,20250311,1132,9.01,20250407,1757,-29.77,20240617,1002,23.15,20241210,0.97,Y,027710,500,575 억,,2013320,N,N,577,N,00,N 20250422,140356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1229,3,2,0.24,252098150,205602,135.80,1221,1234,1217,1593,859,1226,1226.15,1.81,0,-282,1238,1231,1222,1215,1206,1235,1219,575,367,500,880,1,1,111416600,1369,35.11,0.53,12,0.18,35.00,2322.00,1757,20240617,-30.05,1002,20241210,22.65,1323,-7.11,20250311,1132,8.57,20250407,1757,-30.05,20240617,1002,22.65,20241210,0.97,Y,027710,500,575 억,,2013320,N,N,577,N,00,N diff --git a/027740/price/prices-20250401.csv b/027740/price/prices-20250401.csv index 515cb07d219a..30e4391dc35f 100644 --- a/027740/price/prices-20250401.csv +++ b/027740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160351,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,870,14,2,1.64,79879667,92138,63.41,856,870,856,1112,600,856,866.96,1.01,0,8352,874,864,857,847,840,861,844,318,256,500,630,1,1,63511228,553,-5.06,1.33,12,0.15,-172.00,652.00,1440,20240612,-39.58,780,20241209,11.54,910,-4.40,20250304,796,9.30,20250408,1440,-39.58,20240612,780,11.54,20241209,0.33,Y,027740,500,317 억,,644524,N,N,74,N,00,N +20250423,150358,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,868,12,2,1.40,70323658,81147,55.85,856,870,856,1112,600,856,866.62,1.01,0,6565,874,864,857,847,840,861,844,318,256,500,630,1,1,63511228,551,-5.05,1.33,12,0.13,-172.00,652.00,1440,20240612,-39.72,780,20241209,11.28,910,-4.62,20250304,796,9.05,20250408,1440,-39.72,20240612,780,11.28,20241209,0.33,Y,027740,500,317 억,,644524,N,N,31,N,00,N +20250423,140358,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,868,12,2,1.40,65403010,75476,51.95,856,870,856,1112,600,856,866.54,1.01,0,5909,874,864,857,847,840,861,844,318,256,500,630,1,1,63511228,551,-5.05,1.33,12,0.12,-172.00,652.00,1440,20240612,-39.72,780,20241209,11.28,910,-4.62,20250304,796,9.05,20250408,1440,-39.72,20240612,780,11.28,20241209,0.33,Y,027740,500,317 억,,644524,N,N,31,N,00,N +20250423,130356,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,866,10,2,1.17,62342505,71948,49.52,856,870,856,1112,600,856,866.49,1.01,0,5138,874,864,857,847,840,861,844,318,256,500,630,1,1,63511228,550,-5.03,1.33,12,0.11,-172.00,652.00,1440,20240612,-39.86,780,20241209,11.03,910,-4.84,20250304,796,8.79,20250408,1440,-39.86,20240612,780,11.03,20241209,0.33,Y,027740,500,317 억,,644524,N,N,31,N,00,N +20250423,120358,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,859,3,2,0.35,61779550,71298,49.07,856,870,856,1112,600,856,866.50,1.01,0,5248,874,864,857,847,840,861,844,318,256,500,630,1,1,63511228,546,-4.99,1.32,12,0.11,-172.00,652.00,1440,20240612,-40.35,780,20241209,10.13,910,-5.60,20250304,796,7.91,20250408,1440,-40.35,20240612,780,10.13,20241209,0.33,Y,027740,500,317 억,,644524,N,N,31,N,00,N +20250423,110358,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,868,12,2,1.40,49994595,57672,39.69,856,870,856,1112,600,856,866.88,1.01,0,3765,874,864,857,847,840,861,844,318,256,500,630,1,1,63511228,551,-5.05,1.33,12,0.09,-172.00,652.00,1440,20240612,-39.72,780,20241209,11.28,910,-4.62,20250304,796,9.05,20250408,1440,-39.72,20240612,780,11.28,20241209,0.33,Y,027740,500,317 억,,644524,N,N,31,N,00,N +20250423,100400,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,868,12,2,1.40,37304071,43003,29.60,856,870,856,1112,600,856,867.48,1.01,0,1943,874,864,857,847,840,861,844,318,256,500,630,1,1,63511228,551,-5.05,1.33,12,0.07,-172.00,652.00,1440,20240612,-39.72,780,20241209,11.28,910,-4.62,20250304,796,9.05,20250408,1440,-39.72,20240612,780,11.28,20241209,0.33,Y,027740,500,317 억,,644524,N,N,31,N,00,N +20250423,090402,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,865,9,2,1.05,746865,872,0.60,856,865,856,1112,600,856,856.50,1.01,0,70,874,864,857,847,840,861,844,318,256,500,630,1,1,63511228,549,-5.03,1.33,12,0.00,-172.00,652.00,1440,20240612,-39.93,780,20241209,10.90,910,-4.95,20250304,796,8.67,20250408,1440,-39.93,20240612,780,10.90,20241209,0.33,Y,027740,500,317 억,,644524,N,N,31,N,00,N 20250422,160350,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,856,-8,5,-0.93,124446066,144944,109.13,864,867,850,1123,605,864,858.58,1.00,0,10603,910,887,851,828,792,869,810,318,259,500,630,1,1,63511228,544,-4.98,1.31,12,0.23,-172.00,652.00,1440,20240612,-40.56,780,20241209,9.74,910,-5.93,20250304,796,7.54,20250408,1440,-40.56,20240612,780,9.74,20241209,0.33,Y,027740,500,317 억,,633921,N,N,31,N,00,N 20250422,150356,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,-2,5,-0.23,121789450,141858,106.81,864,867,850,1123,605,864,858.53,1.00,0,10886,910,887,851,828,792,869,810,318,259,500,630,1,1,63511228,547,-5.01,1.32,12,0.22,-172.00,652.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,796,8.29,20250408,1440,-40.14,20240612,780,10.51,20241209,0.33,Y,027740,500,317 억,,633921,N,N,16,N,00,N 20250422,140356,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,-4,5,-0.46,117947655,137387,103.44,864,867,850,1123,605,864,858.51,1.00,0,11003,910,887,851,828,792,869,810,318,259,500,630,1,1,63511228,546,-5.00,1.32,12,0.22,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,796,8.04,20250408,1440,-40.28,20240612,780,10.26,20241209,0.33,Y,027740,500,317 억,,633921,N,N,16,N,00,N diff --git a/027830/price/prices-20250401.csv b/027830/price/prices-20250401.csv index fea97f1f1a06..3e11e741c11e 100644 --- a/027830/price/prices-20250401.csv +++ b/027830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-125,5,-4.89,7756873631,3084886,72.52,2580,2610,2430,3320,1790,2555,2514.74,0.57,0,307932,2828,2691,2613,2476,2398,2652,2437,270,765,500,1630,5,1,54000000,1312,9.49,1.33,12,5.71,256.00,1829.00,3005,20250411,-19.13,1302,20241209,86.64,3005,-19.13,20250411,1640,48.17,20250331,3005,-19.13,20250411,1302,86.64,20241209,6.54,Y,027830,500,270 억,,307139,N,N,12715,N,00,N +20250423,150359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-115,5,-4.50,7307071701,2900045,68.18,2580,2610,2430,3320,1790,2555,2519.64,0.57,0,229191,2828,2691,2613,2476,2398,2652,2437,270,765,500,1630,5,1,54000000,1318,9.53,1.33,12,5.37,256.00,1829.00,3005,20250411,-18.80,1302,20241209,87.40,3005,-18.80,20250411,1640,48.78,20250331,3005,-18.80,20250411,1302,87.40,20241209,6.54,Y,027830,500,270 억,,307139,N,N,108297,N,00,N +20250423,140358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-100,5,-3.91,6573478381,2600320,61.13,2580,2610,2445,3320,1790,2555,2527.95,0.57,0,119698,2828,2691,2613,2476,2398,2652,2437,270,765,500,1630,5,1,54000000,1326,9.59,1.34,12,4.82,256.00,1829.00,3005,20250411,-18.30,1302,20241209,88.56,3005,-18.30,20250411,1640,49.70,20250331,3005,-18.30,20250411,1302,88.56,20241209,6.54,Y,027830,500,270 억,,307139,N,N,108297,N,00,N +20250423,130357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-75,5,-2.94,5953455571,2348297,55.20,2580,2610,2470,3320,1790,2555,2535.22,0.57,0,67569,2828,2691,2613,2476,2398,2652,2437,270,765,500,1630,5,1,54000000,1339,9.69,1.36,12,4.35,256.00,1829.00,3005,20250411,-17.47,1302,20241209,90.48,3005,-17.47,20250411,1640,51.22,20250331,3005,-17.47,20250411,1302,90.48,20241209,6.54,Y,027830,500,270 억,,307139,N,N,108297,N,00,N +20250423,120359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-50,5,-1.96,5546809877,2184375,51.35,2580,2610,2470,3320,1790,2555,2539.31,0.57,0,22078,2828,2691,2613,2476,2398,2652,2437,270,765,500,1630,5,1,54000000,1353,9.79,1.37,12,4.05,256.00,1829.00,3005,20250411,-16.64,1302,20241209,92.40,3005,-16.64,20250411,1640,52.74,20250331,3005,-16.64,20250411,1302,92.40,20241209,6.54,Y,027830,500,270 억,,307139,N,N,108297,N,00,N +20250423,110359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-70,5,-2.74,5069019665,1991758,46.82,2580,2610,2475,3320,1790,2555,2545.00,0.57,0,17305,2828,2691,2613,2476,2398,2652,2437,270,765,500,1630,5,1,54000000,1342,9.71,1.36,12,3.69,256.00,1829.00,3005,20250411,-17.30,1302,20241209,90.86,3005,-17.30,20250411,1640,51.52,20250331,3005,-17.30,20250411,1302,90.86,20241209,6.54,Y,027830,500,270 억,,307139,N,N,108297,N,00,N +20250423,100400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,5,2,0.20,3082202332,1211446,28.48,2580,2585,2485,3320,1790,2555,2544.23,0.57,0,110962,2828,2691,2613,2476,2398,2652,2437,270,765,500,1630,5,1,54000000,1382,10.00,1.40,12,2.24,256.00,1829.00,3005,20250411,-14.81,1302,20241209,96.62,3005,-14.81,20250411,1640,56.10,20250331,3005,-14.81,20250411,1302,96.62,20241209,6.54,Y,027830,500,270 억,,307139,N,N,108297,N,00,N +20250423,090402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,10,2,0.39,282056895,109699,2.58,2580,2585,2560,3320,1790,2555,2571.19,0.57,0,-6250,2828,2691,2613,2476,2398,2652,2437,270,765,500,1630,5,1,54000000,1385,10.02,1.40,12,0.20,256.00,1829.00,3005,20250411,-14.64,1302,20241209,97.00,3005,-14.64,20250411,1640,56.40,20250331,3005,-14.64,20250411,1302,97.00,20241209,6.54,Y,027830,500,270 억,,307139,N,N,108297,N,00,N 20250422,160351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,-225,5,-8.09,10904144398,4161895,42.31,2750,2750,2535,3610,1950,2780,2620.05,2.45,0,-1042604,3040,2910,2770,2640,2500,2975,2705,270,830,500,1770,5,1,54000000,1380,9.98,1.40,12,7.71,256.00,1829.00,3005,20250411,-14.98,1302,20241209,96.24,3005,-14.98,20250411,1640,55.79,20250331,3005,-14.98,20250411,1302,96.24,20241209,6.16,Y,027830,500,270 억,,1322457,N,N,108297,N,00,N 20250422,150357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-220,5,-7.91,10514746787,4009530,40.76,2750,2750,2535,3610,1950,2780,2622.40,2.45,0,-1048018,3040,2910,2770,2640,2500,2975,2705,270,830,500,1770,5,1,54000000,1382,10.00,1.40,12,7.43,256.00,1829.00,3005,20250411,-14.81,1302,20241209,96.62,3005,-14.81,20250411,1640,56.10,20250331,3005,-14.81,20250411,1302,96.62,20241209,6.16,Y,027830,500,270 억,,1322457,N,N,21819,N,00,N 20250422,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,-225,5,-8.09,9800554624,3729481,37.92,2750,2750,2540,3610,1950,2780,2627.82,2.45,0,-1057162,3040,2910,2770,2640,2500,2975,2705,270,830,500,1770,5,1,54000000,1380,9.98,1.40,12,6.91,256.00,1829.00,3005,20250411,-14.98,1302,20241209,96.24,3005,-14.98,20250411,1640,55.79,20250331,3005,-14.98,20250411,1302,96.24,20241209,6.16,Y,027830,500,270 억,,1322457,N,N,21819,N,00,N diff --git a/027970/price/prices-20250401.csv b/027970/price/prices-20250401.csv index 0324cf41ec49..e5732c426c86 100644 --- a/027970/price/prices-20250401.csv +++ b/027970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,0,3,0.00,14338214,17403,49.42,836,836,821,1072,578,825,823.89,0.21,0,-2246,835,830,826,821,817,832,823,1902,247,1000,540,1,1,190178237,1569,37.50,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.31,Y,027970,1000,1901 억,,404204,N,N,224,N,00,N +20250423,150359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,0,3,0.00,14199614,17235,48.94,836,836,821,1072,578,825,823.88,0.21,0,-2249,835,830,826,821,817,832,823,1902,247,1000,540,1,1,190178237,1569,37.50,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.31,Y,027970,1000,1901 억,,404204,N,N,13,N,00,N +20250423,140359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,824,-1,5,-0.12,14112445,17129,48.64,836,836,821,1072,578,825,823.89,0.21,0,-2255,835,830,826,821,817,832,823,1902,247,1000,540,1,1,190178237,1567,37.45,0.35,12,0.01,22.00,2323.00,1396,20241015,-40.97,740,20241209,11.35,894,-7.83,20250108,751,9.72,20250331,1396,-40.97,20241015,740,11.35,20241209,0.31,Y,027970,1000,1901 억,,404204,N,N,13,N,00,N +20250423,130357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,1,2,0.12,13914511,16889,47.96,836,836,821,1072,578,825,823.88,0.21,0,-2263,835,830,826,821,817,832,823,1902,247,1000,540,1,1,190178237,1571,37.55,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.83,740,20241209,11.62,894,-7.61,20250108,751,9.99,20250331,1396,-40.83,20241015,740,11.62,20241209,0.31,Y,027970,1000,1901 억,,404204,N,N,13,N,00,N +20250423,120359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,823,-2,5,-0.24,13647294,16564,47.04,836,836,821,1072,578,825,823.91,0.21,0,-2266,835,830,826,821,817,832,823,1902,247,1000,540,1,1,190178237,1565,37.41,0.35,12,0.01,22.00,2323.00,1396,20241015,-41.05,740,20241209,11.22,894,-7.94,20250108,751,9.59,20250331,1396,-41.05,20241015,740,11.22,20241209,0.31,Y,027970,1000,1901 억,,404204,N,N,13,N,00,N +20250423,110359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,2,2,0.24,5381922,6525,18.53,836,836,822,1072,578,825,824.82,0.21,0,-125,835,830,826,821,817,832,823,1902,247,1000,540,1,1,190178237,1573,37.59,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.76,740,20241209,11.76,894,-7.49,20250108,751,10.12,20250331,1396,-40.76,20241015,740,11.76,20241209,0.31,Y,027970,1000,1901 억,,404204,N,N,13,N,00,N +20250423,100401,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,1,2,0.12,4769376,5783,16.42,836,836,822,1072,578,825,824.72,0.21,0,-135,835,830,826,821,817,832,823,1902,247,1000,540,1,1,190178237,1571,37.55,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.83,740,20241209,11.62,894,-7.61,20250108,751,9.99,20250331,1396,-40.83,20241015,740,11.62,20241209,0.31,Y,027970,1000,1901 억,,404204,N,N,13,N,00,N +20250423,090402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,0,3,0.00,58454,70,0.20,836,836,825,1072,578,825,835.06,0.21,0,2,835,830,826,821,817,832,823,1902,247,1000,540,1,1,190178237,1569,37.50,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.31,Y,027970,1000,1901 억,,404204,N,N,13,N,00,N 20250422,160351,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,2,2,0.24,29044564,35214,133.32,823,831,822,1069,577,823,824.80,0.21,0,-627,837,829,824,816,811,827,814,1902,246,1000,540,1,1,190178237,1569,37.50,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.31,Y,027970,1000,1901 억,,404831,N,N,13,N,00,N 20250422,150357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,828,5,2,0.61,24577581,29807,112.85,823,831,822,1069,577,823,824.56,0.21,0,-178,837,829,824,816,811,827,814,1902,246,1000,540,1,1,190178237,1575,37.64,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.69,740,20241209,11.89,894,-7.38,20250108,751,10.25,20250331,1396,-40.69,20241015,740,11.89,20241209,0.31,Y,027970,1000,1901 억,,404831,N,N,20,N,00,N 20250422,140357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,2,2,0.24,24485966,29696,112.43,823,831,822,1069,577,823,824.55,0.21,0,-72,837,829,824,816,811,827,814,1902,246,1000,540,1,1,190178237,1569,37.50,0.36,12,0.02,22.00,2323.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,751,9.85,20250331,1396,-40.90,20241015,740,11.49,20241209,0.31,Y,027970,1000,1901 억,,404831,N,N,20,N,00,N diff --git a/028050/price/prices-20250401.csv b/028050/price/prices-20250401.csv index e52f4e093dfd..5ed2cf8f5c91 100644 --- a/028050/price/prices-20250401.csv +++ b/028050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19690,840,2,4.46,23076844830,1183477,175.43,19100,19720,19040,24500,13200,18850,19499.17,43.84,0,222412,19350,19100,18950,18700,18550,19025,18625,9800,5650,5000,14320,10,1,196000000,38592,5.10,0.91,12,0.60,3862.00,21591.00,29300,20240730,-32.80,16300,20241209,20.80,20750,-5.11,20250318,16380,20.21,20250228,29300,-32.80,20240730,16300,20.80,20241209,0.66,Y,028050,5000,9800 억,,85918387,N,N,31653,N,00,N +20250423,150359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19650,800,2,4.24,19186161910,985546,146.09,19100,19720,19040,24500,13200,18850,19467.55,43.84,0,236392,19350,19100,18950,18700,18550,19025,18625,9800,5650,5000,14320,10,1,196000000,38514,5.09,0.91,12,0.50,3862.00,21591.00,29300,20240730,-32.94,16300,20241209,20.55,20750,-5.30,20250318,16380,19.96,20250228,29300,-32.94,20240730,16300,20.55,20241209,0.66,Y,028050,5000,9800 억,,85918387,N,N,30040,N,00,N +20250423,140359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19640,790,2,4.19,16929687075,870592,129.05,19100,19720,19040,24500,13200,18850,19446.18,43.84,0,262139,19350,19100,18950,18700,18550,19025,18625,9800,5650,5000,14320,10,1,196000000,38494,5.09,0.91,12,0.44,3862.00,21591.00,29300,20240730,-32.97,16300,20241209,20.49,20750,-5.35,20250318,16380,19.90,20250228,29300,-32.97,20240730,16300,20.49,20241209,0.66,Y,028050,5000,9800 억,,85918387,N,N,30040,N,00,N +20250423,130357,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19680,830,2,4.40,15295118885,787427,116.72,19100,19720,19040,24500,13200,18850,19424.17,43.84,0,263757,19350,19100,18950,18700,18550,19025,18625,9800,5650,5000,14320,10,1,196000000,38573,5.10,0.91,12,0.40,3862.00,21591.00,29300,20240730,-32.83,16300,20241209,20.74,20750,-5.16,20250318,16380,20.15,20250228,29300,-32.83,20240730,16300,20.74,20241209,0.66,Y,028050,5000,9800 억,,85918387,N,N,30040,N,00,N +20250423,120359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19620,770,2,4.08,13174448660,679612,100.74,19100,19630,19040,24500,13200,18850,19385.25,43.84,0,228062,19350,19100,18950,18700,18550,19025,18625,9800,5650,5000,14320,10,1,196000000,38455,5.08,0.91,12,0.35,3862.00,21591.00,29300,20240730,-33.04,16300,20241209,20.37,20750,-5.45,20250318,16380,19.78,20250228,29300,-33.04,20240730,16300,20.37,20241209,0.66,Y,028050,5000,9800 억,,85918387,N,N,30040,N,00,N +20250423,110359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19390,540,2,2.86,10649073630,550498,81.60,19100,19520,19040,24500,13200,18850,19344.44,43.84,0,169171,19350,19100,18950,18700,18550,19025,18625,9800,5650,5000,14320,10,1,196000000,38004,5.02,0.90,12,0.28,3862.00,21591.00,29300,20240730,-33.82,16300,20241209,18.96,20750,-6.55,20250318,16380,18.38,20250228,29300,-33.82,20240730,16300,18.96,20241209,0.66,Y,028050,5000,9800 억,,85918387,N,N,30040,N,00,N +20250423,100401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19430,580,2,3.08,7614056230,394260,58.44,19100,19460,19040,24500,13200,18850,19312.27,43.84,0,140237,19350,19100,18950,18700,18550,19025,18625,9800,5650,5000,14320,10,1,196000000,38083,5.03,0.90,12,0.20,3862.00,21591.00,29300,20240730,-33.69,16300,20241209,19.20,20750,-6.36,20250318,16380,18.62,20250228,29300,-33.69,20240730,16300,19.20,20241209,0.66,Y,028050,5000,9800 억,,85918387,N,N,30040,N,00,N +20250423,090402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19250,400,2,2.12,1416779840,73849,10.95,19100,19270,19040,24500,13200,18850,19184.82,43.84,0,49253,19350,19100,18950,18700,18550,19025,18625,9800,5650,5000,14320,10,1,196000000,37730,4.98,0.89,12,0.04,3862.00,21591.00,29300,20240730,-34.30,16300,20241209,18.10,20750,-7.23,20250318,16380,17.52,20250228,29300,-34.30,20240730,16300,18.10,20241209,0.66,Y,028050,5000,9800 억,,85918387,N,N,30040,N,00,N 20250422,160351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18850,-260,5,-1.36,12758865625,674611,157.86,18940,19200,18800,24800,13380,19110,18912.92,43.90,0,-127007,19570,19340,19160,18930,18750,19250,18840,9800,5690,5000,14520,10,1,196000000,36946,4.88,0.87,12,0.34,3862.00,21591.00,29300,20240730,-35.67,16300,20241209,15.64,20750,-9.16,20250318,16380,15.08,20250228,29300,-35.67,20240730,16300,15.64,20241209,0.67,Y,028050,5000,9800 억,,86037671,N,N,30040,N,00,N 20250422,150357,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18885,-225,5,-1.18,10631321925,561765,131.45,18940,19200,18800,24800,13380,19110,18924.86,43.90,0,-123708,19570,19340,19160,18930,18750,19250,18840,9800,5690,5000,14520,10,1,196000000,37015,4.89,0.87,12,0.29,3862.00,21591.00,29300,20240730,-35.55,16300,20241209,15.86,20750,-8.99,20250318,16380,15.29,20250228,29300,-35.55,20240730,16300,15.86,20241209,0.67,Y,028050,5000,9800 억,,86037671,N,N,7363,N,00,N 20250422,140357,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18860,-250,5,-1.31,9118364020,481555,112.68,18940,19200,18800,24800,13380,19110,18935.25,43.90,0,-113903,19570,19340,19160,18930,18750,19250,18840,9800,5690,5000,14520,10,1,196000000,36966,4.88,0.87,12,0.25,3862.00,21591.00,29300,20240730,-35.63,16300,20241209,15.71,20750,-9.11,20250318,16380,15.14,20250228,29300,-35.63,20240730,16300,15.71,20241209,0.67,Y,028050,5000,9800 억,,86037671,N,N,7363,N,00,N diff --git a/028080/price/prices-20250401.csv b/028080/price/prices-20250401.csv index 9bf480219ce2..949a6c0c2731 100644 --- a/028080/price/prices-20250401.csv +++ b/028080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160352,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,-205,5,-6.43,838487922,273426,76.65,3170,3285,2985,4145,2235,3190,3066.94,0.00,0,-5367,3390,3290,3145,3045,2900,3340,3095,63,955,500,1910,5,1,12577506,375,-1.76,0.54,12,2.17,-1695.00,5478.00,4500,20240430,-33.67,1611,20241209,85.29,4430,-32.62,20250408,1960,52.30,20250331,4500,-33.67,20240430,1611,85.29,20241209,0.00,Y,028080,500,62 억,,0,N,N,1941,N,01,N +20250423,150359,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-175,5,-5.49,753999985,245234,68.75,3170,3285,2985,4145,2235,3190,3074.33,0.00,0,-4218,3390,3290,3145,3045,2900,3340,3095,63,955,500,1910,5,1,12577506,379,-1.78,0.55,12,1.95,-1695.00,5478.00,4500,20240430,-33.00,1611,20241209,87.15,4430,-31.94,20250408,1960,53.83,20250331,4500,-33.00,20240430,1611,87.15,20241209,0.00,Y,028080,500,62 억,,0,N,N,2444,N,01,N +20250423,140359,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-130,5,-4.08,681037990,221215,62.01,3170,3285,2985,4145,2235,3190,3078.32,0.00,0,4223,3390,3290,3145,3045,2900,3340,3095,63,955,500,1910,5,1,12577506,385,-1.81,0.56,12,1.76,-1695.00,5478.00,4500,20240430,-32.00,1611,20241209,89.94,4430,-30.93,20250408,1960,56.12,20250331,4500,-32.00,20240430,1611,89.94,20241209,0.00,Y,028080,500,62 억,,0,N,N,2444,N,01,N +20250423,130357,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-155,5,-4.86,643759185,208948,58.57,3170,3285,2985,4145,2235,3190,3080.63,0.00,0,7471,3390,3290,3145,3045,2900,3340,3095,63,955,500,1910,5,1,12577506,382,-1.79,0.55,12,1.66,-1695.00,5478.00,4500,20240430,-32.56,1611,20241209,88.39,4430,-31.49,20250408,1960,54.85,20250331,4500,-32.56,20240430,1611,88.39,20241209,0.00,Y,028080,500,62 억,,0,N,N,2444,N,01,N +20250423,120400,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-155,5,-4.86,574905995,186304,52.23,3170,3285,2985,4145,2235,3190,3085.51,0.00,0,7887,3390,3290,3145,3045,2900,3340,3095,63,955,500,1910,5,1,12577506,382,-1.79,0.55,12,1.48,-1695.00,5478.00,4500,20240430,-32.56,1611,20241209,88.39,4430,-31.49,20250408,1960,54.85,20250331,4500,-32.56,20240430,1611,88.39,20241209,0.00,Y,028080,500,62 억,,0,N,N,2444,N,01,N +20250423,110359,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-155,5,-4.86,472276669,152825,42.84,3170,3285,2985,4145,2235,3190,3089.91,0.00,0,11794,3390,3290,3145,3045,2900,3340,3095,63,955,500,1910,5,1,12577506,382,-1.79,0.55,12,1.22,-1695.00,5478.00,4500,20240430,-32.56,1611,20241209,88.39,4430,-31.49,20250408,1960,54.85,20250331,4500,-32.56,20240430,1611,88.39,20241209,0.00,Y,028080,500,62 억,,0,N,N,2444,N,01,N +20250423,100401,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-160,5,-5.02,321682051,102760,28.81,3170,3285,3030,4145,2235,3190,3130.06,0.00,0,12503,3390,3290,3145,3045,2900,3340,3095,63,955,500,1910,5,1,12577506,381,-1.79,0.55,12,0.82,-1695.00,5478.00,4500,20240430,-32.67,1611,20241209,88.08,4430,-31.60,20250408,1960,54.59,20250331,4500,-32.67,20240430,1611,88.08,20241209,0.00,Y,028080,500,62 억,,0,N,N,2444,N,01,N +20250423,090403,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,-20,5,-0.63,47273222,15072,4.23,3170,3190,3100,4145,2235,3190,3134.23,0.00,0,6961,3390,3290,3145,3045,2900,3340,3095,63,955,500,1910,5,1,12577506,399,-1.87,0.58,12,0.12,-1695.00,5478.00,4500,20240430,-29.56,1611,20241209,96.77,4430,-28.44,20250408,1960,61.73,20250331,4500,-29.56,20240430,1611,96.77,20241209,0.00,Y,028080,500,62 억,,0,N,N,2444,N,01,N 20250422,160351,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-135,5,-4.06,1103480402,354900,39.97,3170,3245,3000,4320,2330,3325,3109.03,0.01,0,-12340,4038,3681,3383,3026,2728,3532,2877,63,995,500,0,5,1,12577506,401,-1.88,0.58,12,2.82,-1695.00,5478.00,4500,20240430,-29.11,1611,20241209,98.01,4430,-27.99,20250408,1960,62.76,20250331,4500,-29.11,20240430,1611,98.01,20241209,0.00,Y,028080,500,62 억,,854,N,N,2444,N,02,N 20250422,150357,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,-90,5,-2.71,1043419270,336255,37.87,3170,3240,3000,4320,2330,3325,3103.06,0.01,0,-10871,4038,3681,3383,3026,2728,3532,2877,63,995,500,0,5,1,12577506,407,-1.91,0.59,12,2.67,-1695.00,5478.00,4500,20240430,-28.11,1611,20241209,100.81,4430,-26.98,20250408,1960,65.05,20250331,4500,-28.11,20240430,1611,100.81,20241209,0.00,Y,028080,500,62 억,,854,N,N,1748,N,02,N 20250422,140358,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,-210,5,-6.32,896400231,290031,32.66,3170,3200,3000,4320,2330,3325,3090.70,0.01,0,-9981,4038,3681,3383,3026,2728,3532,2877,63,995,500,0,5,1,12577506,392,-1.84,0.57,12,2.31,-1695.00,5478.00,4500,20240430,-30.78,1611,20241209,93.36,4430,-29.68,20250408,1960,58.93,20250331,4500,-30.78,20240430,1611,93.36,20241209,0.00,Y,028080,500,62 억,,854,N,N,1748,N,02,N diff --git a/028100/price/prices-20250401.csv b/028100/price/prices-20250401.csv index 151da915380a..69e18b0876ab 100644 --- a/028100/price/prices-20250401.csv +++ b/028100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14680,180,2,1.24,564610145,38358,146.84,14560,14880,14520,18850,10150,14500,14719.49,5.72,0,6164,14913,14706,14493,14286,14073,14710,14290,70,4350,500,10730,10,1,13389502,1966,17.97,0.85,12,0.29,817.00,17310.00,16500,20241113,-11.03,11550,20240805,27.10,14880,-1.34,20250423,12820,14.51,20250331,16500,-11.03,20241113,11550,27.10,20240805,1.19,Y,028100,500,70 억,,766055,N,N,16,N,00,N +20250423,150400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14710,210,2,1.45,533598125,36247,138.76,14560,14880,14520,18850,10150,14500,14721.17,5.72,0,5859,14913,14706,14493,14286,14073,14710,14290,70,4350,500,10730,10,1,13389502,1970,18.00,0.85,12,0.27,817.00,17310.00,16500,20241113,-10.85,11550,20240805,27.36,14880,-1.14,20250423,12820,14.74,20250331,16500,-10.85,20241113,11550,27.36,20240805,1.19,Y,028100,500,70 억,,766055,N,N,616,N,00,N +20250423,140400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14750,250,2,1.72,468308965,31817,121.80,14560,14880,14520,18850,10150,14500,14718.83,5.72,0,5443,14913,14706,14493,14286,14073,14710,14290,70,4350,500,10730,10,1,13389502,1975,18.05,0.85,12,0.24,817.00,17310.00,16500,20241113,-10.61,11550,20240805,27.71,14880,-0.87,20250423,12820,15.05,20250331,16500,-10.61,20241113,11550,27.71,20240805,1.19,Y,028100,500,70 억,,766055,N,N,616,N,00,N +20250423,130358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14780,280,2,1.93,343339595,23365,89.45,14560,14810,14520,18850,10150,14500,14694.61,5.72,0,4447,14913,14706,14493,14286,14073,14710,14290,70,4350,500,10730,10,1,13389502,1979,18.09,0.85,12,0.17,817.00,17310.00,16500,20241113,-10.42,11550,20240805,27.97,14870,-0.61,20250421,12820,15.29,20250331,16500,-10.42,20241113,11550,27.97,20240805,1.19,Y,028100,500,70 억,,766055,N,N,616,N,00,N +20250423,120400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14730,230,2,1.59,227533060,15525,59.43,14560,14770,14520,18850,10150,14500,14655.91,5.72,0,2764,14913,14706,14493,14286,14073,14710,14290,70,4350,500,10730,10,1,13389502,1972,18.03,0.85,12,0.12,817.00,17310.00,16500,20241113,-10.73,11550,20240805,27.53,14870,-0.94,20250421,12820,14.90,20250331,16500,-10.73,20241113,11550,27.53,20240805,1.19,Y,028100,500,70 억,,766055,N,N,616,N,00,N +20250423,110400,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14710,210,2,1.45,197848620,13507,51.71,14560,14770,14520,18850,10150,14500,14647.86,5.72,0,2753,14913,14706,14493,14286,14073,14710,14290,70,4350,500,10730,10,1,13389502,1970,18.00,0.85,12,0.10,817.00,17310.00,16500,20241113,-10.85,11550,20240805,27.36,14870,-1.08,20250421,12820,14.74,20250331,16500,-10.85,20241113,11550,27.36,20240805,1.19,Y,028100,500,70 억,,766055,N,N,616,N,00,N +20250423,100401,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14680,180,2,1.24,138083930,9445,36.16,14560,14770,14520,18850,10150,14500,14619.79,5.72,0,1664,14913,14706,14493,14286,14073,14710,14290,70,4350,500,10730,10,1,13389502,1966,17.97,0.85,12,0.07,817.00,17310.00,16500,20241113,-11.03,11550,20240805,27.10,14870,-1.28,20250421,12820,14.51,20250331,16500,-11.03,20241113,11550,27.10,20240805,1.19,Y,028100,500,70 억,,766055,N,N,616,N,00,N +20250423,090403,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14620,120,2,0.83,12096760,831,3.18,14560,14650,14530,18850,10150,14500,14556.87,5.72,0,33,14913,14706,14493,14286,14073,14710,14290,70,4350,500,10730,10,1,13389502,1958,17.89,0.84,12,0.01,817.00,17310.00,16500,20241113,-11.39,11550,20240805,26.58,14870,-1.68,20250421,12820,14.04,20250331,16500,-11.39,20241113,11550,26.58,20240805,1.19,Y,028100,500,70 억,,766055,N,N,616,N,00,N 20250422,160352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14500,-140,5,-0.96,379390280,26122,41.86,14500,14700,14280,19030,10250,14640,14523.79,5.70,0,4362,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1941,17.75,0.84,12,0.20,817.00,17310.00,16500,20241113,-12.12,11550,20240805,25.54,14870,-2.49,20250421,12820,13.10,20250331,16500,-12.12,20241113,11550,25.54,20240805,1.21,Y,028100,500,70 억,,762743,N,N,616,N,00,N 20250422,150358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14530,-110,5,-0.75,354732720,24421,39.13,14500,14700,14280,19030,10250,14640,14525.72,5.70,0,4031,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1945,17.78,0.84,12,0.18,817.00,17310.00,16500,20241113,-11.94,11550,20240805,25.80,14870,-2.29,20250421,12820,13.34,20250331,16500,-11.94,20241113,11550,25.80,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N 20250422,140358,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14500,-140,5,-0.96,309270800,21287,34.11,14500,14700,14280,19030,10250,14640,14528.62,5.70,0,4679,15066,14852,14656,14442,14246,14960,14550,70,4390,500,10830,10,1,13389502,1941,17.75,0.84,12,0.16,817.00,17310.00,16500,20241113,-12.12,11550,20240805,25.54,14870,-2.49,20250421,12820,13.10,20250331,16500,-12.12,20241113,11550,25.54,20240805,1.21,Y,028100,500,70 억,,762743,N,N,4,N,00,N diff --git a/028260/price/prices-20250401.csv b/028260/price/prices-20250401.csv index 59575a7295db..399ea6a820ec 100644 --- a/028260/price/prices-20250401.csv +++ b/028260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117600,1800,2,1.55,17463963800,148918,120.16,117500,118000,115700,150500,81100,115800,117272.29,27.77,0,-14969,118600,117200,115400,114000,112200,117900,114700,184,34700,100,85690,100,1,169976544,199892,9.58,0.65,12,0.09,12280.00,180536.00,157600,20240731,-25.38,108100,20250409,8.79,136800,-14.04,20250219,108100,8.79,20250409,157600,-25.38,20240731,108100,8.79,20250409,0.09,Y,028260,100,183 억,,47202317,N,N,6022,N,00,N +20250423,150400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117500,1700,2,1.47,13698873200,116896,94.32,117500,118000,115700,150500,81100,115800,117188.55,27.77,0,-14796,118600,117200,115400,114000,112200,117900,114700,184,34700,100,85690,100,1,169976544,199722,9.57,0.65,12,0.07,12280.00,180536.00,157600,20240731,-25.44,108100,20250409,8.70,136800,-14.11,20250219,108100,8.70,20250409,157600,-25.44,20240731,108100,8.70,20250409,0.09,Y,028260,100,183 억,,47202317,N,N,3427,N,00,N +20250423,140400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117500,1700,2,1.47,11396935300,97286,78.50,117500,118000,115700,150500,81100,115800,117148.77,27.77,0,-10837,118600,117200,115400,114000,112200,117900,114700,184,34700,100,85690,100,1,169976544,199722,9.57,0.65,12,0.06,12280.00,180536.00,157600,20240731,-25.44,108100,20250409,8.70,136800,-14.11,20250219,108100,8.70,20250409,157600,-25.44,20240731,108100,8.70,20250409,0.09,Y,028260,100,183 억,,47202317,N,N,3427,N,00,N +20250423,130358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117700,1900,2,1.64,10145338550,86635,69.90,117500,118000,115700,150500,81100,115800,117104.39,27.77,0,-10061,118600,117200,115400,114000,112200,117900,114700,184,34700,100,85690,100,1,169976544,200062,9.58,0.65,12,0.05,12280.00,180536.00,157600,20240731,-25.32,108100,20250409,8.88,136800,-13.96,20250219,108100,8.88,20250409,157600,-25.32,20240731,108100,8.88,20250409,0.09,Y,028260,100,183 억,,47202317,N,N,3427,N,00,N +20250423,120400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117200,1400,2,1.21,8372305800,71574,57.75,117500,117700,115700,150500,81100,115800,116974.12,27.77,0,-12567,118600,117200,115400,114000,112200,117900,114700,184,34700,100,85690,100,1,169976544,199213,9.54,0.65,12,0.04,12280.00,180536.00,157600,20240731,-25.63,108100,20250409,8.42,136800,-14.33,20250219,108100,8.42,20250409,157600,-25.63,20240731,108100,8.42,20250409,0.09,Y,028260,100,183 억,,47202317,N,N,3427,N,00,N +20250423,110400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116800,1000,2,0.86,6193570900,52993,42.76,117500,117700,115700,150500,81100,115800,116875.26,27.77,0,-12481,118600,117200,115400,114000,112200,117900,114700,184,34700,100,85690,100,1,169976544,198533,9.51,0.65,12,0.03,12280.00,180536.00,157600,20240731,-25.89,108100,20250409,8.05,136800,-14.62,20250219,108100,8.05,20250409,157600,-25.89,20240731,108100,8.05,20250409,0.09,Y,028260,100,183 억,,47202317,N,N,3427,N,00,N +20250423,100402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117000,1200,2,1.04,4473392100,38278,30.89,117500,117700,115700,150500,81100,115800,116865.88,27.77,0,-12120,118600,117200,115400,114000,112200,117900,114700,184,34700,100,85690,100,1,169976544,198873,9.53,0.65,12,0.02,12280.00,180536.00,157600,20240731,-25.76,108100,20250409,8.23,136800,-14.47,20250219,108100,8.23,20250409,157600,-25.76,20240731,108100,8.23,20250409,0.09,Y,028260,100,183 억,,47202317,N,N,3427,N,00,N +20250423,090403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117500,1700,2,1.47,696382600,5929,4.78,117500,117700,117100,150500,81100,115800,117453.63,27.77,0,188,118600,117200,115400,114000,112200,117900,114700,184,34700,100,85690,100,1,169976544,199722,9.57,0.65,12,0.00,12280.00,180536.00,157600,20240731,-25.44,108100,20250409,8.70,136800,-14.11,20250219,108100,8.70,20250409,157600,-25.44,20240731,108100,8.70,20250409,0.09,Y,028260,100,183 억,,47202317,N,N,3427,N,00,N 20250422,160352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,115800,1300,2,1.14,14328562100,123933,155.70,114200,116800,113600,148800,80200,114500,115615.39,27.76,0,11507,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,196833,9.43,0.64,12,0.07,12280.00,180536.00,157600,20240731,-26.52,108100,20250409,7.12,136800,-15.35,20250219,108100,7.12,20250409,157600,-26.52,20240731,108100,7.12,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,3427,N,00,N 20250422,150358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,115600,1100,2,0.96,10970100700,94931,119.26,114200,116800,113600,148800,80200,114500,115558.73,27.76,0,12196,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,196493,9.41,0.64,12,0.06,12280.00,180536.00,157600,20240731,-26.65,108100,20250409,6.94,136800,-15.50,20250219,108100,6.94,20250409,157600,-26.65,20240731,108100,6.94,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N 20250422,140358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,115700,1200,2,1.05,9515535950,82345,103.45,114200,116800,113600,148800,80200,114500,115557.00,27.76,0,11331,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,196663,9.42,0.64,12,0.05,12280.00,180536.00,157600,20240731,-26.59,108100,20250409,7.03,136800,-15.42,20250219,108100,7.03,20250409,157600,-26.59,20240731,108100,7.03,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N diff --git a/028300/price/prices-20250401.csv b/028300/price/prices-20250401.csv index 9a4b94cd3620..cb549366ede9 100644 --- a/028300/price/prices-20250401.csv +++ b/028300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160353,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,55900,2400,2,4.49,25669401450,465683,150.09,54400,56100,53700,69500,37500,53500,55121.86,21.48,0,231267,54766,54132,53366,52732,51966,54450,53050,657,16000,500,37450,100,1,131425086,73467,-79.63,12.56,12,0.35,-702.00,4449.00,114300,20240430,-51.09,45150,20240521,23.81,97600,-42.73,20250227,46500,20.22,20250321,114300,-51.09,20240430,45150,23.81,20240521,0.08,Y,028300,500,657 억,,28230410,N,N,23464,N,00,N +20250423,150400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,55900,2400,2,4.49,23068512350,419193,135.10,54400,56100,53700,69500,37500,53500,55030.77,21.48,0,218664,54766,54132,53366,52732,51966,54450,53050,657,16000,500,37450,100,1,131425086,73467,-79.63,12.56,12,0.32,-702.00,4449.00,114300,20240430,-51.09,45150,20240521,23.81,97600,-42.73,20250227,46500,20.22,20250321,114300,-51.09,20240430,45150,23.81,20240521,0.08,Y,028300,500,657 억,,28230410,N,N,53830,N,00,N +20250423,140400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,55700,2200,2,4.11,16024303300,293160,94.48,54400,55700,53700,69500,37500,53500,54660.61,21.48,0,131392,54766,54132,53366,52732,51966,54450,53050,657,16000,500,37450,100,1,131425086,73204,-79.34,12.52,12,0.22,-702.00,4449.00,114300,20240430,-51.27,45150,20240521,23.37,97600,-42.93,20250227,46500,19.78,20250321,114300,-51.27,20240430,45150,23.37,20240521,0.08,Y,028300,500,657 억,,28230410,N,N,53830,N,00,N +20250423,130358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,55000,1500,2,2.80,11936853000,219303,70.68,54400,55100,53700,69500,37500,53500,54430.87,21.48,0,84810,54766,54132,53366,52732,51966,54450,53050,657,16000,500,37450,100,1,131425086,72284,-78.35,12.36,12,0.17,-702.00,4449.00,114300,20240430,-51.88,45150,20240521,21.82,97600,-43.65,20250227,46500,18.28,20250321,114300,-51.88,20240430,45150,21.82,20240521,0.08,Y,028300,500,657 억,,28230410,N,N,53830,N,00,N +20250423,120400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,54900,1400,2,2.62,9553767600,175925,56.70,54400,55100,53700,69500,37500,53500,54305.91,21.48,0,58737,54766,54132,53366,52732,51966,54450,53050,657,16000,500,37450,100,1,131425086,72152,-78.21,12.34,12,0.13,-702.00,4449.00,114300,20240430,-51.97,45150,20240521,21.59,97600,-43.75,20250227,46500,18.06,20250321,114300,-51.97,20240430,45150,21.59,20240521,0.08,Y,028300,500,657 억,,28230410,N,N,53830,N,00,N +20250423,110400,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,54300,800,2,1.50,6434257200,118890,38.32,54400,54500,53700,69500,37500,53500,54119.41,21.48,0,32780,54766,54132,53366,52732,51966,54450,53050,657,16000,500,37450,100,1,131425086,71364,-77.35,12.20,12,0.09,-702.00,4449.00,114300,20240430,-52.49,45150,20240521,20.27,97600,-44.36,20250227,46500,16.77,20250321,114300,-52.49,20240430,45150,20.27,20240521,0.08,Y,028300,500,657 억,,28230410,N,N,53830,N,00,N +20250423,100402,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,54200,700,2,1.31,4906510650,90762,29.25,54400,54500,53700,69500,37500,53500,54059.08,21.48,0,20509,54766,54132,53366,52732,51966,54450,53050,657,16000,500,37450,100,1,131425086,71232,-77.21,12.18,12,0.07,-702.00,4449.00,114300,20240430,-52.58,45150,20240521,20.04,97600,-44.47,20250227,46500,16.56,20250321,114300,-52.58,20240430,45150,20.04,20240521,0.08,Y,028300,500,657 억,,28230410,N,N,53830,N,00,N +20250423,090403,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,53900,400,2,0.75,736407450,13625,4.39,54400,54400,53800,69500,37500,53500,54048.25,21.48,0,-5217,54766,54132,53366,52732,51966,54450,53050,657,16000,500,37450,100,1,131425086,70838,-76.78,12.12,12,0.01,-702.00,4449.00,114300,20240430,-52.84,45150,20240521,19.38,97600,-44.77,20250227,46500,15.91,20250321,114300,-52.84,20240430,45150,19.38,20240521,0.08,Y,028300,500,657 억,,28230410,N,N,53830,N,00,N 20250422,160352,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,53500,0,3,0.00,16533774400,310277,90.81,52900,54000,52600,69500,37500,53500,53286.96,21.54,0,-27639,54966,54232,53766,53032,52566,54000,52800,657,16000,500,37450,100,1,131425086,70312,-76.21,12.03,12,0.24,-702.00,4449.00,114300,20240430,-53.19,45150,20240521,18.49,97600,-45.18,20250227,46500,15.05,20250321,114300,-53.19,20240430,45150,18.49,20240521,0.08,Y,028300,500,657 억,,28305363,N,N,53830,N,00,N 20250422,150358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,53500,0,3,0.00,15081606200,283130,82.87,52900,54000,52600,69500,37500,53500,53267.41,21.54,0,-28443,54966,54232,53766,53032,52566,54000,52800,657,16000,500,37450,100,1,131425086,70312,-76.21,12.03,12,0.22,-702.00,4449.00,114300,20240430,-53.19,45150,20240521,18.49,97600,-45.18,20250227,46500,15.05,20250321,114300,-53.19,20240430,45150,18.49,20240521,0.08,Y,028300,500,657 억,,28305363,N,N,67517,N,00,N 20250422,140358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,53000,-500,5,-0.93,12789007200,240240,70.32,52900,54000,52600,69500,37500,53500,53234.27,21.54,0,-18315,54966,54232,53766,53032,52566,54000,52800,657,16000,500,37450,100,1,131425086,69655,-75.50,11.91,12,0.18,-702.00,4449.00,114300,20240430,-53.63,45150,20240521,17.39,97600,-45.70,20250227,46500,13.98,20250321,114300,-53.63,20240430,45150,17.39,20240521,0.08,Y,028300,500,657 억,,28305363,N,N,67517,N,00,N diff --git a/028670/price/prices-20250401.csv b/028670/price/prices-20250401.csv index 105b1c9659e4..733c942a9853 100644 --- a/028670/price/prices-20250401.csv +++ b/028670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160353,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3320,40,2,1.22,2274740302,684996,85.16,3325,3340,3305,4260,2300,3280,3320.81,15.19,0,-59897,3373,3326,3303,3256,3233,3315,3245,5346,980,1000,2490,5,1,534569512,17748,6.61,0.31,12,0.13,502.00,10576.00,4895,20240513,-32.18,3005,20250409,10.48,4040,-17.82,20250305,3005,10.48,20250409,4895,-32.18,20240513,3005,10.48,20250409,0.97,Y,028670,1000,5345 억,,81176874,N,N,29549,N,00,N +20250423,150401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3320,40,2,1.22,1723377780,518929,64.51,3325,3340,3305,4260,2300,3280,3321.03,15.19,0,-13777,3373,3326,3303,3256,3233,3315,3245,5346,980,1000,2490,5,1,534569512,17748,6.61,0.31,12,0.10,502.00,10576.00,4895,20240513,-32.18,3005,20250409,10.48,4040,-17.82,20250305,3005,10.48,20250409,4895,-32.18,20240513,3005,10.48,20250409,0.97,Y,028670,1000,5345 억,,81176874,N,N,49850,N,00,N +20250423,140401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3325,45,2,1.37,1287385327,387560,48.18,3325,3340,3305,4260,2300,3280,3321.77,15.19,0,-2447,3373,3326,3303,3256,3233,3315,3245,5346,980,1000,2490,5,1,534569512,17774,6.62,0.31,12,0.07,502.00,10576.00,4895,20240513,-32.07,3005,20250409,10.65,4040,-17.70,20250305,3005,10.65,20250409,4895,-32.07,20240513,3005,10.65,20250409,0.97,Y,028670,1000,5345 억,,81176874,N,N,49850,N,00,N +20250423,130358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3325,45,2,1.37,1076252423,324048,40.29,3325,3340,3305,4260,2300,3280,3321.27,15.19,0,-1534,3373,3326,3303,3256,3233,3315,3245,5346,980,1000,2490,5,1,534569512,17774,6.62,0.31,12,0.06,502.00,10576.00,4895,20240513,-32.07,3005,20250409,10.65,4040,-17.70,20250305,3005,10.65,20250409,4895,-32.07,20240513,3005,10.65,20250409,0.97,Y,028670,1000,5345 억,,81176874,N,N,49850,N,00,N +20250423,120401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3315,35,2,1.07,645659265,194580,24.19,3325,3340,3305,4260,2300,3280,3318.22,15.19,0,791,3373,3326,3303,3256,3233,3315,3245,5346,980,1000,2490,5,1,534569512,17721,6.60,0.31,12,0.04,502.00,10576.00,4895,20240513,-32.28,3005,20250409,10.32,4040,-17.95,20250305,3005,10.32,20250409,4895,-32.28,20240513,3005,10.32,20250409,0.97,Y,028670,1000,5345 억,,81176874,N,N,49850,N,00,N +20250423,110401,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3320,40,2,1.22,442347498,133281,16.57,3325,3340,3305,4260,2300,3280,3318.91,15.19,0,5631,3373,3326,3303,3256,3233,3315,3245,5346,980,1000,2490,5,1,534569512,17748,6.61,0.31,12,0.02,502.00,10576.00,4895,20240513,-32.18,3005,20250409,10.48,4040,-17.82,20250305,3005,10.48,20250409,4895,-32.18,20240513,3005,10.48,20250409,0.97,Y,028670,1000,5345 억,,81176874,N,N,49850,N,00,N +20250423,100402,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3320,40,2,1.22,281222971,84780,10.54,3325,3340,3305,4260,2300,3280,3317.09,15.19,0,-8214,3373,3326,3303,3256,3233,3315,3245,5346,980,1000,2490,5,1,534569512,17748,6.61,0.31,12,0.02,502.00,10576.00,4895,20240513,-32.18,3005,20250409,10.48,4040,-17.82,20250305,3005,10.48,20250409,4895,-32.18,20240513,3005,10.48,20250409,0.97,Y,028670,1000,5345 억,,81176874,N,N,49850,N,00,N +20250423,090404,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3330,50,2,1.52,75915190,22808,2.84,3325,3340,3315,4260,2300,3280,3328.45,15.19,0,7528,3373,3326,3303,3256,3233,3315,3245,5346,980,1000,2490,5,1,534569512,17801,6.63,0.31,12,0.00,502.00,10576.00,4895,20240513,-31.97,3005,20250409,10.82,4040,-17.57,20250305,3005,10.82,20250409,4895,-31.97,20240513,3005,10.82,20250409,0.97,Y,028670,1000,5345 억,,81176874,N,N,49850,N,00,N 20250422,160352,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3280,-45,5,-1.35,2653589031,804378,177.64,3300,3350,3280,4320,2330,3325,3299.21,15.24,0,-310972,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17534,6.53,0.31,12,0.15,502.00,10576.00,4895,20240513,-32.99,3005,20250409,9.15,4040,-18.81,20250305,3005,9.15,20250409,4895,-32.99,20240513,3005,9.15,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,49850,N,00,N 20250422,150358,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3300,-25,5,-0.75,1390973801,420499,92.86,3300,3350,3285,4320,2330,3325,3307.91,15.24,0,-114234,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17641,6.57,0.31,12,0.08,502.00,10576.00,4895,20240513,-32.58,3005,20250409,9.82,4040,-18.32,20250305,3005,9.82,20250409,4895,-32.58,20240513,3005,9.82,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N 20250422,140359,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3290,-35,5,-1.05,1188937303,359120,79.31,3300,3350,3290,4320,2330,3325,3310.70,15.24,0,-92594,3375,3350,3325,3300,3275,3337,3287,5346,995,1000,2520,5,1,534569512,17587,6.55,0.31,12,0.07,502.00,10576.00,4895,20240513,-32.79,3005,20250409,9.48,4040,-18.56,20250305,3005,9.48,20250409,4895,-32.79,20240513,3005,9.48,20250409,0.96,Y,028670,1000,5345 억,,81494140,N,N,105518,N,00,N diff --git a/029460/price/prices-20250401.csv b/029460/price/prices-20250401.csv index 37930e3b76a0..45603e875642 100644 --- a/029460/price/prices-20250401.csv +++ b/029460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18760,380,2,2.07,455955270,24105,220.72,18510,19300,18410,23850,12870,18380,18915.38,9.74,0,2838,18866,18622,18236,17992,17606,18745,18115,68,5470,500,13230,10,1,13231263,2482,5.47,0.32,12,0.18,3429.00,58641.00,24650,20240412,-23.89,15520,20241210,20.88,19600,-4.29,20250226,15620,20.10,20250203,23600,-20.51,20240508,15520,20.88,20241210,0.23,Y,029460,500,67 억,,1289349,N,N,1059,N,00,N +20250423,150401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18720,340,2,1.85,423750740,22382,204.94,18510,19300,18410,23850,12870,18380,18932.66,9.74,0,2670,18866,18622,18236,17992,17606,18745,18115,68,5470,500,13230,10,1,13231263,2477,5.46,0.32,12,0.17,3429.00,58641.00,24650,20240412,-24.06,15520,20241210,20.62,19600,-4.49,20250226,15620,19.85,20250203,23600,-20.68,20240508,15520,20.62,20241210,0.23,Y,029460,500,67 억,,1289349,N,N,199,N,00,N +20250423,140401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18760,380,2,2.07,416684610,22005,201.49,18510,19300,18410,23850,12870,18380,18935.91,9.74,0,2706,18866,18622,18236,17992,17606,18745,18115,68,5470,500,13230,10,1,13231263,2482,5.47,0.32,12,0.17,3429.00,58641.00,24650,20240412,-23.89,15520,20241210,20.88,19600,-4.29,20250226,15620,20.10,20250203,23600,-20.51,20240508,15520,20.88,20241210,0.23,Y,029460,500,67 억,,1289349,N,N,199,N,00,N +20250423,130359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18780,400,2,2.18,409819450,21639,198.14,18510,19300,18410,23850,12870,18380,18938.93,9.74,0,2772,18866,18622,18236,17992,17606,18745,18115,68,5470,500,13230,10,1,13231263,2485,5.48,0.32,12,0.16,3429.00,58641.00,24650,20240412,-23.81,15520,20241210,21.01,19600,-4.18,20250226,15620,20.23,20250203,23600,-20.42,20240508,15520,21.01,20241210,0.23,Y,029460,500,67 억,,1289349,N,N,199,N,00,N +20250423,120401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18760,380,2,2.07,390186390,20592,188.55,18510,19300,18410,23850,12870,18380,18948.45,9.74,0,2889,18866,18622,18236,17992,17606,18745,18115,68,5470,500,13230,10,1,13231263,2482,5.47,0.32,12,0.16,3429.00,58641.00,24650,20240412,-23.89,15520,20241210,20.88,19600,-4.29,20250226,15620,20.10,20250203,23600,-20.51,20240508,15520,20.88,20241210,0.23,Y,029460,500,67 억,,1289349,N,N,199,N,00,N +20250423,110401,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19010,630,2,3.43,352167380,18578,170.11,18510,19300,18410,23850,12870,18380,18956.15,9.74,0,2858,18866,18622,18236,17992,17606,18745,18115,68,5470,500,13230,10,1,13231263,2515,5.54,0.32,12,0.14,3429.00,58641.00,24650,20240412,-22.88,15520,20241210,22.49,19600,-3.01,20250226,15620,21.70,20250203,23600,-19.45,20240508,15520,22.49,20241210,0.23,Y,029460,500,67 억,,1289349,N,N,199,N,00,N +20250423,100402,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19200,820,2,4.46,225085030,11882,108.80,18510,19300,18410,23850,12870,18380,18943.36,9.74,0,904,18866,18622,18236,17992,17606,18745,18115,68,5470,500,13230,10,1,13231263,2540,5.60,0.33,12,0.09,3429.00,58641.00,24650,20240412,-22.11,15520,20241210,23.71,19600,-2.04,20250226,15620,22.92,20250203,23600,-18.64,20240508,15520,23.71,20241210,0.23,Y,029460,500,67 억,,1289349,N,N,199,N,00,N +20250423,090404,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18420,40,2,0.22,22203380,1200,10.99,18510,18580,18410,23850,12870,18380,18502.82,9.74,0,-535,18866,18622,18236,17992,17606,18745,18115,68,5470,500,13230,10,1,13231263,2437,5.37,0.31,12,0.01,3429.00,58641.00,24650,20240412,-25.27,15520,20241210,18.69,19600,-6.02,20250226,15620,17.93,20250203,23600,-21.95,20240508,15520,18.69,20241210,0.23,Y,029460,500,67 억,,1289349,N,N,199,N,00,N 20250422,160353,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18380,300,2,1.66,198715790,10920,45.11,18080,18480,17850,23500,12660,18080,18200.40,9.75,0,-121,19760,18920,18500,17660,17240,18710,17450,68,5420,500,13010,10,1,13231263,2432,5.36,0.31,12,0.08,3429.00,58641.00,24650,20240412,-25.44,15520,20241210,18.43,19600,-6.22,20250226,15620,17.67,20250203,23600,-22.12,20240508,15520,18.43,20241210,0.23,Y,029460,500,67 억,,1289600,N,N,199,N,00,N 20250422,150359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18320,240,2,1.33,189516100,10419,43.04,18080,18480,17850,23500,12660,18080,18192.39,9.75,0,-97,19760,18920,18500,17660,17240,18710,17450,68,5420,500,13010,10,1,13231263,2424,5.34,0.31,12,0.08,3429.00,58641.00,24650,20240412,-25.68,15520,20241210,18.04,19600,-6.53,20250226,15620,17.29,20250203,23600,-22.37,20240508,15520,18.04,20241210,0.23,Y,029460,500,67 억,,1289600,N,N,164,N,00,N 20250422,140359,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18440,360,2,1.99,168649880,9285,38.35,18080,18480,17850,23500,12660,18080,18166.21,9.75,0,548,19760,18920,18500,17660,17240,18710,17450,68,5420,500,13010,10,1,13231263,2440,5.38,0.31,12,0.07,3429.00,58641.00,24650,20240412,-25.19,15520,20241210,18.81,19600,-5.92,20250226,15620,18.05,20250203,23600,-21.86,20240508,15520,18.81,20241210,0.23,Y,029460,500,67 억,,1289600,N,N,164,N,00,N diff --git a/029480/price/prices-20250401.csv b/029480/price/prices-20250401.csv index c36d57a8d288..7b81a5683e9c 100644 --- a/029480/price/prices-20250401.csv +++ b/029480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,110,2,4.09,1262165359,446455,99.20,2890,2915,2750,3495,1885,2690,2827.09,1.28,0,-29994,3016,2852,2756,2592,2496,2805,2545,275,805,500,1930,5,1,55028621,1541,1.35,0.66,12,0.81,2076.00,4243.00,7210,20240617,-61.17,2020,20250409,38.61,2920,-4.11,20250422,2020,38.61,20250409,7210,-61.17,20240617,2020,38.61,20250409,0.89,Y,029480,500,275 억,,701644,N,N,39406,N,00,N +20250423,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,110,2,4.09,1231201544,435387,96.74,2890,2915,2750,3495,1885,2690,2827.83,1.28,0,-32019,3016,2852,2756,2592,2496,2805,2545,275,805,500,1930,5,1,55028621,1541,1.35,0.66,12,0.79,2076.00,4243.00,7210,20240617,-61.17,2020,20250409,38.61,2920,-4.11,20250422,2020,38.61,20250409,7210,-61.17,20240617,2020,38.61,20250409,0.89,Y,029480,500,275 억,,701644,N,N,73958,N,00,N +20250423,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,115,2,4.28,1139788934,402675,89.47,2890,2915,2750,3495,1885,2690,2830.54,1.28,0,-40434,3016,2852,2756,2592,2496,2805,2545,275,805,500,1930,5,1,55028621,1544,1.35,0.66,12,0.73,2076.00,4243.00,7210,20240617,-61.10,2020,20250409,38.86,2920,-3.94,20250422,2020,38.86,20250409,7210,-61.10,20240617,2020,38.86,20250409,0.89,Y,029480,500,275 억,,701644,N,N,73958,N,00,N +20250423,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,140,2,5.20,1074802320,379529,84.33,2890,2915,2750,3495,1885,2690,2831.94,1.28,0,-42602,3016,2852,2756,2592,2496,2805,2545,275,805,500,1930,5,1,55028621,1557,1.36,0.67,12,0.69,2076.00,4243.00,7210,20240617,-60.75,2020,20250409,40.10,2920,-3.08,20250422,2020,40.10,20250409,7210,-60.75,20240617,2020,40.10,20250409,0.89,Y,029480,500,275 억,,701644,N,N,73958,N,00,N +20250423,120401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,150,2,5.58,1030634835,363941,80.86,2890,2915,2750,3495,1885,2690,2831.87,1.28,0,-37652,3016,2852,2756,2592,2496,2805,2545,275,805,500,1930,5,1,55028621,1563,1.37,0.67,12,0.66,2076.00,4243.00,7210,20240617,-60.61,2020,20250409,40.59,2920,-2.74,20250422,2020,40.59,20250409,7210,-60.61,20240617,2020,40.59,20250409,0.89,Y,029480,500,275 억,,701644,N,N,73958,N,00,N +20250423,110401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,135,2,5.02,870036395,307624,68.35,2890,2915,2750,3495,1885,2690,2828.25,1.28,0,-32264,3016,2852,2756,2592,2496,2805,2545,275,805,500,1930,5,1,55028621,1555,1.36,0.67,12,0.56,2076.00,4243.00,7210,20240617,-60.82,2020,20250409,39.85,2920,-3.25,20250422,2020,39.85,20250409,7210,-60.82,20240617,2020,39.85,20250409,0.89,Y,029480,500,275 억,,701644,N,N,73958,N,00,N +20250423,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,70,2,2.60,692251555,244307,54.28,2890,2915,2750,3495,1885,2690,2833.53,1.28,0,-19205,3016,2852,2756,2592,2496,2805,2545,275,805,500,1930,5,1,55028621,1519,1.33,0.65,12,0.44,2076.00,4243.00,7210,20240617,-61.72,2020,20250409,36.63,2920,-5.48,20250422,2020,36.63,20250409,7210,-61.72,20240617,2020,36.63,20250409,0.89,Y,029480,500,275 억,,701644,N,N,73958,N,00,N +20250423,090404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,125,2,4.65,89227420,31184,6.93,2890,2890,2800,3495,1885,2690,2861.32,1.28,0,-7072,3016,2852,2756,2592,2496,2805,2545,275,805,500,1930,5,1,55028621,1549,1.36,0.66,12,0.06,2076.00,4243.00,7210,20240617,-60.96,2020,20250409,39.36,2920,-3.60,20250422,2020,39.36,20250409,7210,-60.96,20240617,2020,39.36,20250409,0.89,Y,029480,500,275 억,,701644,N,N,73958,N,00,N 20250422,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-95,5,-3.41,1239060467,450060,46.85,2920,2920,2660,3620,1950,2785,2753.10,1.45,0,-68434,3035,2910,2775,2650,2515,2972,2712,275,835,500,2000,5,1,55028621,1480,1.30,0.63,12,0.82,2076.00,4243.00,7210,20240617,-62.69,2020,20250409,33.17,2920,-7.88,20250422,2020,33.17,20250409,7210,-62.69,20240617,2020,33.17,20250409,0.87,Y,029480,500,275 억,,795497,N,N,73958,N,00,N 20250422,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-85,5,-3.05,1175242227,426296,44.38,2920,2920,2660,3620,1950,2785,2756.87,1.45,0,-65432,3035,2910,2775,2650,2515,2972,2712,275,835,500,2000,5,1,55028621,1486,1.30,0.64,12,0.77,2076.00,4243.00,7210,20240617,-62.55,2020,20250409,33.66,2920,-7.53,20250422,2020,33.66,20250409,7210,-62.55,20240617,2020,33.66,20250409,0.87,Y,029480,500,275 억,,795497,N,N,67656,N,00,N 20250422,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-100,5,-3.59,1120885877,406050,42.27,2920,2920,2660,3620,1950,2785,2760.46,1.45,0,-63519,3035,2910,2775,2650,2515,2972,2712,275,835,500,2000,5,1,55028621,1478,1.29,0.63,12,0.74,2076.00,4243.00,7210,20240617,-62.76,2020,20250409,32.92,2920,-8.05,20250422,2020,32.92,20250409,7210,-62.76,20240617,2020,32.92,20250409,0.87,Y,029480,500,275 억,,795497,N,N,67656,N,00,N diff --git a/029530/price/prices-20250401.csv b/029530/price/prices-20250401.csv index 9420d537f257..73059a92f853 100644 --- a/029530/price/prices-20250401.csv +++ b/029530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39900,300,2,0.76,201771225,5074,144.64,39700,40250,39400,51400,27750,39600,39765.71,12.06,0,-519,40333,39966,39483,39116,38633,40150,39300,504,11800,5000,30090,50,1,10080029,4022,5.50,0.36,12,0.05,7261.00,110507.00,42950,20240930,-7.10,34400,20240805,15.99,40500,-1.48,20250114,36200,10.22,20250327,42950,-7.10,20240930,34400,15.99,20240805,0.09,Y,029530,5000,504 억,,1215704,N,N,181,N,00,N +20250423,150401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40100,500,2,1.26,184332875,4639,132.24,39700,40200,39400,51400,27750,39600,39735.48,12.06,0,-212,40333,39966,39483,39116,38633,40150,39300,504,11800,5000,30090,50,1,10080029,4042,5.52,0.36,12,0.05,7261.00,110507.00,42950,20240930,-6.64,34400,20240805,16.57,40500,-0.99,20250114,36200,10.77,20250327,42950,-6.64,20240930,34400,16.57,20240805,0.09,Y,029530,5000,504 억,,1215704,N,N,60,N,00,N +20250423,140401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39600,0,3,0.00,113436475,2865,81.67,39700,39800,39400,51400,27750,39600,39593.88,12.06,0,-291,40333,39966,39483,39116,38633,40150,39300,504,11800,5000,30090,50,1,10080029,3992,5.45,0.36,12,0.03,7261.00,110507.00,42950,20240930,-7.80,34400,20240805,15.12,40500,-2.22,20250114,36200,9.39,20250327,42950,-7.80,20240930,34400,15.12,20240805,0.09,Y,029530,5000,504 억,,1215704,N,N,60,N,00,N +20250423,130359,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39500,-100,5,-0.25,106833275,2698,76.91,39700,39800,39400,51400,27750,39600,39597.21,12.06,0,-255,40333,39966,39483,39116,38633,40150,39300,504,11800,5000,30090,50,1,10080029,3982,5.44,0.36,12,0.03,7261.00,110507.00,42950,20240930,-8.03,34400,20240805,14.83,40500,-2.47,20250114,36200,9.12,20250327,42950,-8.03,20240930,34400,14.83,20240805,0.09,Y,029530,5000,504 억,,1215704,N,N,60,N,00,N +20250423,120402,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39550,-50,5,-0.13,95360675,2408,68.64,39700,39800,39400,51400,27750,39600,39601.61,12.06,0,-265,40333,39966,39483,39116,38633,40150,39300,504,11800,5000,30090,50,1,10080029,3987,5.45,0.36,12,0.02,7261.00,110507.00,42950,20240930,-7.92,34400,20240805,14.97,40500,-2.35,20250114,36200,9.25,20250327,42950,-7.92,20240930,34400,14.97,20240805,0.09,Y,029530,5000,504 억,,1215704,N,N,60,N,00,N +20250423,110401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39500,-100,5,-0.25,55594575,1404,40.02,39700,39800,39400,51400,27750,39600,39597.28,12.06,0,-564,40333,39966,39483,39116,38633,40150,39300,504,11800,5000,30090,50,1,10080029,3982,5.44,0.36,12,0.01,7261.00,110507.00,42950,20240930,-8.03,34400,20240805,14.83,40500,-2.47,20250114,36200,9.12,20250327,42950,-8.03,20240930,34400,14.83,20240805,0.09,Y,029530,5000,504 억,,1215704,N,N,60,N,00,N +20250423,100403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39650,50,2,0.13,40307150,1018,29.02,39700,39800,39400,51400,27750,39600,39594.45,12.06,0,-375,40333,39966,39483,39116,38633,40150,39300,504,11800,5000,30090,50,1,10080029,3997,5.46,0.36,12,0.01,7261.00,110507.00,42950,20240930,-7.68,34400,20240805,15.26,40500,-2.10,20250114,36200,9.53,20250327,42950,-7.68,20240930,34400,15.26,20240805,0.09,Y,029530,5000,504 억,,1215704,N,N,60,N,00,N +20250423,090405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39700,100,2,0.25,39700,1,0.03,39700,39700,39700,51400,27750,39600,39700.00,12.06,0,0,40333,39966,39483,39116,38633,40150,39300,504,11800,5000,30090,50,1,10080029,4002,5.47,0.36,12,0.00,7261.00,110507.00,42950,20240930,-7.57,34400,20240805,15.41,40500,-1.98,20250114,36200,9.67,20250327,42950,-7.57,20240930,34400,15.41,20240805,0.09,Y,029530,5000,504 억,,1215704,N,N,60,N,00,N 20250422,160353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39600,250,2,0.64,138162025,3508,83.68,39350,39850,39000,51100,27550,39350,39384.84,12.06,0,-819,40050,39700,39350,39000,38650,39875,39175,504,11750,5000,29900,50,1,10080029,3992,5.45,0.36,12,0.03,7261.00,110507.00,42950,20240930,-7.80,34400,20240805,15.12,40500,-2.22,20250114,36200,9.39,20250327,42950,-7.80,20240930,34400,15.12,20240805,0.09,Y,029530,5000,504 억,,1215944,N,N,60,N,00,N 20250422,150359,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39500,150,2,0.38,133371875,3387,80.80,39350,39850,39000,51100,27550,39350,39377.58,12.06,0,-901,40050,39700,39350,39000,38650,39875,39175,504,11750,5000,29900,50,1,10080029,3982,5.44,0.36,12,0.03,7261.00,110507.00,42950,20240930,-8.03,34400,20240805,14.83,40500,-2.47,20250114,36200,9.12,20250327,42950,-8.03,20240930,34400,14.83,20240805,0.09,Y,029530,5000,504 억,,1215944,N,N,98,N,00,N 20250422,140400,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39400,50,2,0.13,86585125,2202,52.53,39350,39850,39000,51100,27550,39350,39321.13,12.06,0,-823,40050,39700,39350,39000,38650,39875,39175,504,11750,5000,29900,50,1,10080029,3972,5.43,0.36,12,0.02,7261.00,110507.00,42950,20240930,-8.27,34400,20240805,14.53,40500,-2.72,20250114,36200,8.84,20250327,42950,-8.27,20240930,34400,14.53,20240805,0.09,Y,029530,5000,504 억,,1215944,N,N,98,N,00,N diff --git a/029780/price/prices-20250401.csv b/029780/price/prices-20250401.csv index 76e58f3e76f9..6d7cabd08ad3 100644 --- a/029780/price/prices-20250401.csv +++ b/029780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160354,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41300,250,2,0.61,1640444000,39726,101.63,41250,41450,41050,53300,28750,41050,41293.96,6.46,0,5837,41450,41250,41000,40800,40550,41350,40900,6148,12250,5000,31190,50,1,115858891,47850,7.20,0.54,12,0.03,5736.00,76732.00,46000,20240829,-10.22,34850,20240412,18.51,45800,-9.83,20250226,38100,8.40,20250409,46000,-10.22,20240829,36800,12.23,20240618,0.00,Y,029780,5000,6147 억,,7480678,N,N,5951,N,00,N +20250423,150402,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41350,300,2,0.73,1253163000,30347,77.64,41250,41450,41050,53300,28750,41050,41294.46,6.46,0,6050,41450,41250,41000,40800,40550,41350,40900,6148,12250,5000,31190,50,1,115858891,47908,7.21,0.54,12,0.03,5736.00,76732.00,46000,20240829,-10.11,34850,20240412,18.65,45800,-9.72,20250226,38100,8.53,20250409,46000,-10.11,20240829,36800,12.36,20240618,0.00,Y,029780,5000,6147 억,,7480678,N,N,4538,N,00,N +20250423,140402,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41350,300,2,0.73,1049531675,25422,65.04,41250,41450,41050,53300,28750,41050,41284.39,6.46,0,6163,41450,41250,41000,40800,40550,41350,40900,6148,12250,5000,31190,50,1,115858891,47908,7.21,0.54,12,0.02,5736.00,76732.00,46000,20240829,-10.11,34850,20240412,18.65,45800,-9.72,20250226,38100,8.53,20250409,46000,-10.11,20240829,36800,12.36,20240618,0.00,Y,029780,5000,6147 억,,7480678,N,N,4538,N,00,N +20250423,130359,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41400,350,2,0.85,909639700,22037,56.38,41250,41450,41050,53300,28750,41050,41277.84,6.46,0,4889,41450,41250,41000,40800,40550,41350,40900,6148,12250,5000,31190,50,1,115858891,47966,7.22,0.54,12,0.02,5736.00,76732.00,46000,20240829,-10.00,34850,20240412,18.79,45800,-9.61,20250226,38100,8.66,20250409,46000,-10.00,20240829,36800,12.50,20240618,0.00,Y,029780,5000,6147 억,,7480678,N,N,4538,N,00,N +20250423,120402,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41350,300,2,0.73,828074600,20064,51.33,41250,41450,41050,53300,28750,41050,41271.66,6.46,0,4892,41450,41250,41000,40800,40550,41350,40900,6148,12250,5000,31190,50,1,115858891,47908,7.21,0.54,12,0.02,5736.00,76732.00,46000,20240829,-10.11,34850,20240412,18.65,45800,-9.72,20250226,38100,8.53,20250409,46000,-10.11,20240829,36800,12.36,20240618,0.00,Y,029780,5000,6147 억,,7480678,N,N,4538,N,00,N +20250423,110402,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41250,200,2,0.49,577928550,14017,35.86,41250,41350,41050,53300,28750,41050,41230.55,6.46,0,4427,41450,41250,41000,40800,40550,41350,40900,6148,12250,5000,31190,50,1,115858891,47792,7.19,0.54,12,0.01,5736.00,76732.00,46000,20240829,-10.33,34850,20240412,18.36,45800,-9.93,20250226,38100,8.27,20250409,46000,-10.33,20240829,36800,12.09,20240618,0.00,Y,029780,5000,6147 억,,7480678,N,N,4538,N,00,N +20250423,100403,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41250,200,2,0.49,385275725,9347,23.91,41250,41350,41050,53300,28750,41050,41219.19,6.46,0,3585,41450,41250,41000,40800,40550,41350,40900,6148,12250,5000,31190,50,1,115858891,47792,7.19,0.54,12,0.01,5736.00,76732.00,46000,20240829,-10.33,34850,20240412,18.36,45800,-9.93,20250226,38100,8.27,20250409,46000,-10.33,20240829,36800,12.09,20240618,0.00,Y,029780,5000,6147 억,,7480678,N,N,4538,N,00,N +20250423,090405,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41200,150,2,0.37,99771550,2420,6.19,41250,41350,41050,53300,28750,41050,41227.91,6.46,0,841,41450,41250,41000,40800,40550,41350,40900,6148,12250,5000,31190,50,1,115858891,47734,7.18,0.54,12,0.00,5736.00,76732.00,46000,20240829,-10.43,34850,20240412,18.22,45800,-10.04,20250226,38100,8.14,20250409,46000,-10.43,20240829,36800,11.96,20240618,0.00,Y,029780,5000,6147 억,,7480678,N,N,4538,N,00,N 20250422,160353,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41050,50,2,0.12,1603330200,39088,157.75,40900,41200,40750,53300,28700,41000,41018.48,6.45,0,5240,41366,41182,40816,40632,40266,41275,40725,6148,12300,5000,31160,50,1,115858891,47560,7.16,0.53,12,0.03,5736.00,76732.00,46000,20240829,-10.76,34850,20240412,17.79,45800,-10.37,20250226,38100,7.74,20250409,46000,-10.76,20240829,36350,12.93,20240422,0.00,Y,029780,5000,6147 억,,7474555,N,N,4538,N,00,N 20250422,150400,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,100,2,0.24,1312775200,32012,129.20,40900,41200,40750,53300,28700,41000,41008.85,6.45,0,6579,41366,41182,40816,40632,40266,41275,40725,6148,12300,5000,31160,50,1,115858891,47618,7.17,0.54,12,0.03,5736.00,76732.00,46000,20240829,-10.65,34850,20240412,17.93,45800,-10.26,20250226,38100,7.87,20250409,46000,-10.65,20240829,36350,13.07,20240422,0.00,Y,029780,5000,6147 억,,7474555,N,N,4564,N,00,N 20250422,140400,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41050,50,2,0.12,1049592250,25595,103.30,40900,41200,40750,53300,28700,41000,41007.71,6.45,0,7349,41366,41182,40816,40632,40266,41275,40725,6148,12300,5000,31160,50,1,115858891,47560,7.16,0.53,12,0.02,5736.00,76732.00,46000,20240829,-10.76,34850,20240412,17.79,45800,-10.37,20250226,38100,7.74,20250409,46000,-10.76,20240829,36350,12.93,20240422,0.00,Y,029780,5000,6147 억,,7474555,N,N,4564,N,00,N diff --git a/029960/price/prices-20250401.csv b/029960/price/prices-20250401.csv index 96f99f5d315a..7b8017d5a27d 100644 --- a/029960/price/prices-20250401.csv +++ b/029960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160355,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,275607970,30967,371.84,8900,8910,8900,11570,6230,8900,8900.05,7.69,0,-2834,8926,8912,8906,8892,8886,8910,8890,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.06,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3750982,N,N,968,N,00,N +20250423,150402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,273320670,30710,368.76,8900,8910,8900,11570,6230,8900,8900.05,7.69,0,-2834,8926,8912,8906,8892,8886,8910,8890,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.06,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3750982,N,N,968,N,00,N +20250423,140402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,270490470,30392,364.94,8900,8910,8900,11570,6230,8900,8900.05,7.69,0,-2834,8926,8912,8906,8892,8886,8910,8890,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.06,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3750982,N,N,968,N,00,N +20250423,130400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,265140060,29791,357.72,8900,8910,8900,11570,6230,8900,8900.01,7.69,0,-2834,8926,8912,8906,8892,8886,8910,8890,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.06,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3750982,N,N,968,N,00,N +20250423,120402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,262861660,29535,354.65,8900,8910,8900,11570,6230,8900,8900.01,7.69,0,-2834,8926,8912,8906,8892,8886,8910,8890,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.06,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3750982,N,N,968,N,00,N +20250423,110402,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,234230350,26318,316.02,8900,8910,8900,11570,6230,8900,8900.01,7.69,0,-2834,8926,8912,8906,8892,8886,8910,8890,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.05,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3750982,N,N,968,N,00,N +20250423,100404,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,206916250,23249,279.17,8900,8910,8900,11570,6230,8900,8900.01,7.69,0,-2834,8926,8912,8906,8892,8886,8910,8890,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.05,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3750982,N,N,968,N,00,N +20250423,090405,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,44500,5,0.06,8900,8900,8900,11570,6230,8900,8900.00,7.69,0,0,8926,8912,8906,8892,8886,8910,8890,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.00,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3750982,N,N,968,N,00,N 20250422,160354,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,74163430,8328,182.15,8900,8920,8900,11570,6230,8900,8905.31,7.68,0,1241,8940,8920,8910,8890,8880,8915,8885,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.02,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3749740,N,N,968,N,00,N 20250422,150400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8910,10,2,0.11,73077630,8206,179.48,8900,8920,8900,11570,6230,8900,8905.39,7.68,0,1241,8940,8920,8910,8890,8880,8915,8885,250,2670,500,6940,10,1,48795000,4348,16.97,2.32,12,0.02,525.00,3843.00,9080,20241220,-1.87,6540,20240805,36.24,9010,-1.11,20250102,8340,6.83,20250203,9080,-1.87,20241220,6540,36.24,20240805,0.03,Y,029960,500,250 억,,3749740,N,N,1,N,00,N 20250422,140400,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,0,3,0.00,67054570,7530,164.70,8900,8920,8900,11570,6230,8900,8904.99,7.68,0,1236,8940,8920,8910,8890,8880,8915,8885,250,2670,500,6940,10,1,48795000,4343,16.95,2.32,12,0.02,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.03,Y,029960,500,250 억,,3749740,N,N,1,N,00,N diff --git a/030000/price/prices-20250401.csv b/030000/price/prices-20250401.csv index 7eee873c0efb..d6dd73a3813c 100644 --- a/030000/price/prices-20250401.csv +++ b/030000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18160,-30,5,-0.16,2328045135,128271,119.57,18250,18250,18100,23600,12740,18190,18149.43,24.51,0,-23606,18310,18250,18170,18110,18030,18210,18070,230,5410,200,14180,10,1,115041225,20891,10.07,1.20,12,0.11,1804.00,15132.00,19570,20240510,-7.20,16400,20240805,10.73,18300,-0.77,20250221,16810,8.03,20250120,19570,-7.20,20240510,16400,10.73,20240805,0.13,Y,030000,200,230 억,,28197684,N,N,17432,N,00,N +20250423,150402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18140,-50,5,-0.27,1920850155,105850,98.67,18250,18250,18100,23600,12740,18190,18146.91,24.51,0,-23047,18310,18250,18170,18110,18030,18210,18070,230,5410,200,14180,10,1,115041225,20868,10.06,1.20,12,0.09,1804.00,15132.00,19570,20240510,-7.31,16400,20240805,10.61,18300,-0.87,20250221,16810,7.91,20250120,19570,-7.31,20240510,16400,10.61,20240805,0.13,Y,030000,200,230 억,,28197684,N,N,20150,N,00,N +20250423,140402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18160,-30,5,-0.16,1424923895,78501,73.18,18250,18250,18100,23600,12740,18190,18151.67,24.51,0,-23432,18310,18250,18170,18110,18030,18210,18070,230,5410,200,14180,10,1,115041225,20891,10.07,1.20,12,0.07,1804.00,15132.00,19570,20240510,-7.20,16400,20240805,10.73,18300,-0.77,20250221,16810,8.03,20250120,19570,-7.20,20240510,16400,10.73,20240805,0.13,Y,030000,200,230 억,,28197684,N,N,20150,N,00,N +20250423,130400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18180,-10,5,-0.05,1171894625,64579,60.20,18250,18250,18100,23600,12740,18190,18146.68,24.51,0,-23694,18310,18250,18170,18110,18030,18210,18070,230,5410,200,14180,10,1,115041225,20914,10.08,1.20,12,0.06,1804.00,15132.00,19570,20240510,-7.10,16400,20240805,10.85,18300,-0.66,20250221,16810,8.15,20250120,19570,-7.10,20240510,16400,10.85,20240805,0.13,Y,030000,200,230 억,,28197684,N,N,20150,N,00,N +20250423,120402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18180,-10,5,-0.05,830933125,45807,42.70,18250,18250,18100,23600,12740,18190,18139.87,24.51,0,-18256,18310,18250,18170,18110,18030,18210,18070,230,5410,200,14180,10,1,115041225,20914,10.08,1.20,12,0.04,1804.00,15132.00,19570,20240510,-7.10,16400,20240805,10.85,18300,-0.66,20250221,16810,8.15,20250120,19570,-7.10,20240510,16400,10.85,20240805,0.13,Y,030000,200,230 억,,28197684,N,N,20150,N,00,N +20250423,110402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18110,-80,5,-0.44,545496525,30085,28.04,18250,18250,18100,23600,12740,18190,18131.84,24.51,0,-14614,18310,18250,18170,18110,18030,18210,18070,230,5410,200,14180,10,1,115041225,20834,10.04,1.20,12,0.03,1804.00,15132.00,19570,20240510,-7.46,16400,20240805,10.43,18300,-1.04,20250221,16810,7.73,20250120,19570,-7.46,20240510,16400,10.43,20240805,0.13,Y,030000,200,230 억,,28197684,N,N,20150,N,00,N +20250423,100404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18140,-50,5,-0.27,370307180,20414,19.03,18250,18250,18100,23600,12740,18190,18139.86,24.51,0,-11610,18310,18250,18170,18110,18030,18210,18070,230,5410,200,14180,10,1,115041225,20868,10.06,1.20,12,0.02,1804.00,15132.00,19570,20240510,-7.31,16400,20240805,10.61,18300,-0.87,20250221,16810,7.91,20250120,19570,-7.31,20240510,16400,10.61,20240805,0.13,Y,030000,200,230 억,,28197684,N,N,20150,N,00,N +20250423,090406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18230,40,2,0.22,55126680,3027,2.82,18250,18250,18140,23600,12740,18190,18211.66,24.51,0,-1742,18310,18250,18170,18110,18030,18210,18070,230,5410,200,14180,10,1,115041225,20972,10.11,1.20,12,0.00,1804.00,15132.00,19570,20240510,-6.85,16400,20240805,11.16,18300,-0.38,20250221,16810,8.45,20250120,19570,-6.85,20240510,16400,11.16,20240805,0.13,Y,030000,200,230 억,,28197684,N,N,20150,N,00,N 20250422,160354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18190,10,2,0.06,1947765675,107278,78.97,18220,18230,18090,23600,12730,18180,18156.25,24.49,0,21494,18306,18242,18186,18122,18066,18215,18095,230,5420,200,14180,10,1,115041225,20926,10.08,1.20,12,0.09,1804.00,15132.00,19570,20240510,-7.05,16400,20240805,10.91,18300,-0.60,20250221,16810,8.21,20250120,19570,-7.05,20240510,16400,10.91,20240805,0.13,Y,030000,200,230 억,,28178015,N,N,20150,N,00,N 20250422,150400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18150,-30,5,-0.17,1650779215,90943,66.95,18220,18230,18090,23600,12730,18180,18151.80,24.49,0,19266,18306,18242,18186,18122,18066,18215,18095,230,5420,200,14180,10,1,115041225,20880,10.06,1.20,12,0.08,1804.00,15132.00,19570,20240510,-7.26,16400,20240805,10.67,18300,-0.82,20250221,16810,7.97,20250120,19570,-7.26,20240510,16400,10.67,20240805,0.13,Y,030000,200,230 억,,28178015,N,N,15160,N,00,N 20250422,140400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18150,-30,5,-0.17,1311045610,72241,53.18,18220,18230,18090,23600,12730,18180,18148.22,24.49,0,14566,18306,18242,18186,18122,18066,18215,18095,230,5420,200,14180,10,1,115041225,20880,10.06,1.20,12,0.06,1804.00,15132.00,19570,20240510,-7.26,16400,20240805,10.67,18300,-0.82,20250221,16810,7.97,20250120,19570,-7.26,20240510,16400,10.67,20240805,0.13,Y,030000,200,230 억,,28178015,N,N,15160,N,00,N diff --git a/030190/price/prices-20250401.csv b/030190/price/prices-20250401.csv index 7845bdf8194a..71aa22af6389 100644 --- a/030190/price/prices-20250401.csv +++ b/030190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160355,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12900,200,2,1.57,1073798625,83600,50.12,12750,12910,12650,16510,8890,12700,12844.48,33.13,0,-8561,13226,12962,12446,12182,11666,13095,12315,304,3810,500,9650,10,1,59506593,7676,10.18,1.82,12,0.14,1267.00,7077.00,13510,20250228,-4.52,9200,20240805,40.22,13510,-4.52,20250228,11210,15.08,20250409,13510,-4.52,20250228,9200,40.22,20240805,0.09,Y,030190,500,303 억,,19713427,N,N,1216,N,00,N +20250423,150403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12840,140,2,1.10,998178705,77711,46.59,12750,12910,12650,16510,8890,12700,12844.75,33.13,0,-7769,13226,12962,12446,12182,11666,13095,12315,304,3810,500,9650,10,1,59506593,7641,10.13,1.81,12,0.13,1267.00,7077.00,13510,20250228,-4.96,9200,20240805,39.57,13510,-4.96,20250228,11210,14.54,20250409,13510,-4.96,20250228,9200,39.57,20240805,0.09,Y,030190,500,303 억,,19713427,N,N,917,N,00,N +20250423,140402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12910,210,2,1.65,839101360,65359,39.19,12750,12910,12650,16510,8890,12700,12838.34,33.13,0,-4033,13226,12962,12446,12182,11666,13095,12315,304,3810,500,9650,10,1,59506593,7682,10.19,1.82,12,0.11,1267.00,7077.00,13510,20250228,-4.44,9200,20240805,40.33,13510,-4.44,20250228,11210,15.17,20250409,13510,-4.44,20250228,9200,40.33,20240805,0.09,Y,030190,500,303 억,,19713427,N,N,917,N,00,N +20250423,130400,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12890,190,2,1.50,711694370,55477,33.26,12750,12910,12650,16510,8890,12700,12828.64,33.13,0,-16,13226,12962,12446,12182,11666,13095,12315,304,3810,500,9650,10,1,59506593,7670,10.17,1.82,12,0.09,1267.00,7077.00,13510,20250228,-4.59,9200,20240805,40.11,13510,-4.59,20250228,11210,14.99,20250409,13510,-4.59,20250228,9200,40.11,20240805,0.09,Y,030190,500,303 억,,19713427,N,N,917,N,00,N +20250423,120403,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12910,210,2,1.65,511790930,39963,23.96,12750,12910,12650,16510,8890,12700,12806.62,33.13,0,4674,13226,12962,12446,12182,11666,13095,12315,304,3810,500,9650,10,1,59506593,7682,10.19,1.82,12,0.07,1267.00,7077.00,13510,20250228,-4.44,9200,20240805,40.33,13510,-4.44,20250228,11210,15.17,20250409,13510,-4.44,20250228,9200,40.33,20240805,0.09,Y,030190,500,303 억,,19713427,N,N,917,N,00,N +20250423,110402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12870,170,2,1.34,366643670,28699,17.21,12750,12890,12650,16510,8890,12700,12775.49,33.13,0,4079,13226,12962,12446,12182,11666,13095,12315,304,3810,500,9650,10,1,59506593,7658,10.16,1.82,12,0.05,1267.00,7077.00,13510,20250228,-4.74,9200,20240805,39.89,13510,-4.74,20250228,11210,14.81,20250409,13510,-4.74,20250228,9200,39.89,20240805,0.09,Y,030190,500,303 억,,19713427,N,N,917,N,00,N +20250423,100404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12820,120,2,0.94,266911890,20935,12.55,12750,12830,12650,16510,8890,12700,12749.55,33.13,0,2716,13226,12962,12446,12182,11666,13095,12315,304,3810,500,9650,10,1,59506593,7629,10.12,1.81,12,0.04,1267.00,7077.00,13510,20250228,-5.11,9200,20240805,39.35,13510,-5.11,20250228,11210,14.36,20250409,13510,-5.11,20250228,9200,39.35,20240805,0.09,Y,030190,500,303 억,,19713427,N,N,917,N,00,N +20250423,090406,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12750,50,2,0.39,51451720,4042,2.42,12750,12790,12650,16510,8890,12700,12729.27,33.13,0,-2519,13226,12962,12446,12182,11666,13095,12315,304,3810,500,9650,10,1,59506593,7587,10.06,1.80,12,0.01,1267.00,7077.00,13510,20250228,-5.63,9200,20240805,38.59,13510,-5.63,20250228,11210,13.74,20250409,13510,-5.63,20250228,9200,38.59,20240805,0.09,Y,030190,500,303 억,,19713427,N,N,917,N,00,N 20250422,160354,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12700,600,2,4.96,2091324335,166786,252.51,12180,12710,11930,15730,8470,12100,12538.90,33.18,0,19752,12380,12240,12070,11930,11760,12310,12000,304,3630,500,9190,10,1,59506593,7557,10.02,1.79,12,0.28,1267.00,7077.00,13510,20250228,-6.00,9200,20240805,38.04,13510,-6.00,20250228,11210,13.29,20250409,13510,-6.00,20250228,9200,38.04,20240805,0.09,Y,030190,500,303 억,,19743169,N,N,879,N,00,N 20250422,150401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12590,490,2,4.05,1967137845,156930,237.59,12180,12710,11930,15730,8470,12100,12535.13,33.18,0,17537,12380,12240,12070,11930,11760,12310,12000,304,3630,500,9190,10,1,59506593,7492,9.94,1.78,12,0.26,1267.00,7077.00,13510,20250228,-6.81,9200,20240805,36.85,13510,-6.81,20250228,11210,12.31,20250409,13510,-6.81,20250228,9200,36.85,20240805,0.09,Y,030190,500,303 억,,19743169,N,N,351,N,00,N 20250422,140401,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12670,570,2,4.71,1813117090,144764,219.17,12180,12710,11930,15730,8470,12100,12524.64,33.18,0,23566,12380,12240,12070,11930,11760,12310,12000,304,3630,500,9190,10,1,59506593,7539,10.00,1.79,12,0.24,1267.00,7077.00,13510,20250228,-6.22,9200,20240805,37.72,13510,-6.22,20250228,11210,13.02,20250409,13510,-6.22,20250228,9200,37.72,20240805,0.09,Y,030190,500,303 억,,19743169,N,N,351,N,00,N diff --git a/030200/price/prices-20250401.csv b/030200/price/prices-20250401.csv index 397dcbff3859..ac34724d7dc3 100644 --- a/030200/price/prices-20250401.csv +++ b/030200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49700,450,2,0.91,10452535325,209948,61.34,49600,50000,49400,64000,34500,49250,49786.38,100.00,0,-11163,49950,49600,49400,49050,48850,49500,48950,15645,14750,5000,38410,50,1,252021685,125255,26.86,0.76,12,0.08,1850.00,65177.00,51500,20250320,-3.50,33000,20240419,50.61,51500,-3.50,20250320,43550,14.12,20250109,51500,-3.50,20250320,33850,46.82,20240426,0.02,Y,030200,5000,15644 억,,123490625,N,N,14862,N,00,N +20250423,150403,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49800,550,2,1.12,9814740825,197144,57.60,49600,50000,49400,64000,34500,49250,49784.63,100.00,0,-10902,49950,49600,49400,49050,48850,49500,48950,15645,14750,5000,38410,50,1,252021685,125507,26.92,0.76,12,0.08,1850.00,65177.00,51500,20250320,-3.30,33000,20240419,50.91,51500,-3.30,20250320,43550,14.35,20250109,51500,-3.30,20250320,33850,47.12,20240426,0.02,Y,030200,5000,15644 억,,123490625,N,N,22677,N,00,N +20250423,140403,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49750,500,2,1.02,7713836175,154914,45.26,49600,50000,49400,64000,34500,49250,49794.31,100.00,0,-8539,49950,49600,49400,49050,48850,49500,48950,15645,14750,5000,38410,50,1,252021685,125381,26.89,0.76,12,0.06,1850.00,65177.00,51500,20250320,-3.40,33000,20240419,50.76,51500,-3.40,20250320,43550,14.24,20250109,51500,-3.40,20250320,33850,46.97,20240426,0.02,Y,030200,5000,15644 억,,123490625,N,N,22677,N,00,N +20250423,130400,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49850,600,2,1.22,6176753700,124010,36.23,49600,50000,49400,64000,34500,49250,49808.51,100.00,0,-7330,49950,49600,49400,49050,48850,49500,48950,15645,14750,5000,38410,50,1,252021685,125633,26.95,0.76,12,0.05,1850.00,65177.00,51500,20250320,-3.20,33000,20240419,51.06,51500,-3.20,20250320,43550,14.47,20250109,51500,-3.20,20250320,33850,47.27,20240426,0.02,Y,030200,5000,15644 억,,123490625,N,N,22677,N,00,N +20250423,120403,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49850,600,2,1.22,4940228150,99229,28.99,49600,50000,49400,64000,34500,49250,49786.13,100.00,0,-5570,49950,49600,49400,49050,48850,49500,48950,15645,14750,5000,38410,50,1,252021685,125633,26.95,0.76,12,0.04,1850.00,65177.00,51500,20250320,-3.20,33000,20240419,51.06,51500,-3.20,20250320,43550,14.47,20250109,51500,-3.20,20250320,33850,47.27,20240426,0.02,Y,030200,5000,15644 억,,123490625,N,N,22677,N,00,N +20250423,110403,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49700,450,2,0.91,3696368700,74285,21.70,49600,50000,49400,64000,34500,49250,49759.29,100.00,0,-4109,49950,49600,49400,49050,48850,49500,48950,15645,14750,5000,38410,50,1,252021685,125255,26.86,0.76,12,0.03,1850.00,65177.00,51500,20250320,-3.50,33000,20240419,50.61,51500,-3.50,20250320,43550,14.12,20250109,51500,-3.50,20250320,33850,46.82,20240426,0.02,Y,030200,5000,15644 억,,123490625,N,N,22677,N,00,N +20250423,100405,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49850,600,2,1.22,2630925575,52886,15.45,49600,50000,49400,64000,34500,49250,49747.11,100.00,0,-2318,49950,49600,49400,49050,48850,49500,48950,15645,14750,5000,38410,50,1,252021685,125633,26.95,0.76,12,0.02,1850.00,65177.00,51500,20250320,-3.20,33000,20240419,51.06,51500,-3.20,20250320,43550,14.47,20250109,51500,-3.20,20250320,33850,47.27,20240426,0.02,Y,030200,5000,15644 억,,123490625,N,N,22677,N,00,N +20250423,090406,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49550,300,2,0.61,257754100,5201,1.52,49600,49600,49475,64000,34500,49250,49558.57,100.00,0,488,49950,49600,49400,49050,48850,49500,48950,15645,14750,5000,38410,50,1,252021685,124877,26.78,0.76,12,0.00,1850.00,65177.00,51500,20250320,-3.79,33000,20240419,50.15,51500,-3.79,20250320,43550,13.78,20250109,51500,-3.79,20250320,33850,46.38,20240426,0.02,Y,030200,5000,15644 억,,123490625,N,N,22677,N,00,N 20250422,160355,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49250,-350,5,-0.71,6431050300,130099,104.78,49750,49750,49200,64400,34750,49600,49432.02,100.00,0,-12323,49866,49732,49466,49332,49066,49800,49400,15645,14800,5000,38680,50,1,252021685,124121,26.62,0.76,12,0.05,1850.00,65177.00,51500,20250320,-4.37,33000,20240419,49.24,51500,-4.37,20250320,43550,13.09,20250109,51500,-4.37,20250320,33750,45.93,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,22677,N,00,N 20250422,150401,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49400,-200,5,-0.40,5970186700,120751,97.25,49750,49750,49200,64400,34750,49600,49442.13,100.00,0,-13740,49866,49732,49466,49332,49066,49800,49400,15645,14800,5000,38680,50,1,252021685,124499,26.70,0.76,12,0.05,1850.00,65177.00,51500,20250320,-4.08,33000,20240419,49.70,51500,-4.08,20250320,43550,13.43,20250109,51500,-4.08,20250320,33750,46.37,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,12496,N,00,N 20250422,140401,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49450,-150,5,-0.30,5233890475,105826,85.23,49750,49750,49200,64400,34750,49600,49457.51,100.00,0,-12239,49866,49732,49466,49332,49066,49800,49400,15645,14800,5000,38680,50,1,252021685,124625,26.73,0.76,12,0.04,1850.00,65177.00,51500,20250320,-3.98,33000,20240419,49.85,51500,-3.98,20250320,43550,13.55,20250109,51500,-3.98,20250320,33750,46.52,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,12496,N,00,N diff --git a/030210/price/prices-20250401.csv b/030210/price/prices-20250401.csv index f6349310e457..f6ca906cb821 100644 --- a/030210/price/prices-20250401.csv +++ b/030210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160356,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3465,105,2,3.12,1094985766,313058,47.37,3410,3600,3400,4365,2355,3360,3497.72,5.85,0,54075,4130,3745,3545,3160,2960,3645,3060,3046,1005,5000,2410,5,1,60911106,2111,-4.99,0.40,12,0.51,-695.00,8580.00,3935,20250421,-11.94,2345,20241209,47.76,3935,-11.94,20250421,2620,32.25,20250228,3935,-11.94,20250421,2345,47.76,20241209,0.06,N,030210,5000,3045 억,,3563982,N,N,70,N,00,N +20250423,150403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3470,110,2,3.27,1044392811,298437,45.16,3410,3600,3400,4365,2355,3360,3499.54,5.85,0,50809,4130,3745,3545,3160,2960,3645,3060,3046,1005,5000,2410,5,1,60911106,2114,-4.99,0.40,12,0.49,-695.00,8580.00,3935,20250421,-11.82,2345,20241209,47.97,3935,-11.82,20250421,2620,32.44,20250228,3935,-11.82,20250421,2345,47.97,20241209,0.06,N,030210,5000,3045 억,,3563982,N,N,54799,N,00,N +20250423,140403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3460,100,2,2.98,929432576,265215,40.13,3410,3600,3400,4365,2355,3360,3504.45,5.85,0,38636,4130,3745,3545,3160,2960,3645,3060,3046,1005,5000,2410,5,1,60911106,2108,-4.98,0.40,12,0.44,-695.00,8580.00,3935,20250421,-12.07,2345,20241209,47.55,3935,-12.07,20250421,2620,32.06,20250228,3935,-12.07,20250421,2345,47.55,20241209,0.06,N,030210,5000,3045 억,,3563982,N,N,54799,N,00,N +20250423,130401,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3570,210,2,6.25,737242991,210012,31.78,3410,3600,3400,4365,2355,3360,3510.48,5.85,0,37261,4130,3745,3545,3160,2960,3645,3060,3046,1005,5000,2410,5,1,60911106,2175,-5.14,0.42,12,0.34,-695.00,8580.00,3935,20250421,-9.28,2345,20241209,52.24,3935,-9.28,20250421,2620,36.26,20250228,3935,-9.28,20250421,2345,52.24,20241209,0.06,N,030210,5000,3045 억,,3563982,N,N,54799,N,00,N +20250423,120403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3585,225,2,6.70,629487746,179708,27.19,3410,3600,3400,4365,2355,3360,3502.84,5.85,0,30895,4130,3745,3545,3160,2960,3645,3060,3046,1005,5000,2410,5,1,60911106,2184,-5.16,0.42,12,0.30,-695.00,8580.00,3935,20250421,-8.89,2345,20241209,52.88,3935,-8.89,20250421,2620,36.83,20250228,3935,-8.89,20250421,2345,52.88,20241209,0.06,N,030210,5000,3045 억,,3563982,N,N,54799,N,00,N +20250423,110403,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3530,170,2,5.06,420598941,121156,18.33,3410,3535,3400,4365,2355,3360,3471.55,5.85,0,34666,4130,3745,3545,3160,2960,3645,3060,3046,1005,5000,2410,5,1,60911106,2150,-5.08,0.41,12,0.20,-695.00,8580.00,3935,20250421,-10.29,2345,20241209,50.53,3935,-10.29,20250421,2620,34.73,20250228,3935,-10.29,20250421,2345,50.53,20241209,0.06,N,030210,5000,3045 억,,3563982,N,N,54799,N,00,N +20250423,100405,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3450,90,2,2.68,224793201,65108,9.85,3410,3480,3400,4365,2355,3360,3452.62,5.85,0,22105,4130,3745,3545,3160,2960,3645,3060,3046,1005,5000,2410,5,1,60911106,2101,-4.96,0.40,12,0.11,-695.00,8580.00,3935,20250421,-12.33,2345,20241209,47.12,3935,-12.33,20250421,2620,31.68,20250228,3935,-12.33,20250421,2345,47.12,20241209,0.06,N,030210,5000,3045 억,,3563982,N,N,54799,N,00,N +20250423,090406,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3415,55,2,1.64,35846430,10476,1.59,3410,3460,3400,4365,2355,3360,3421.77,5.85,0,-2872,4130,3745,3545,3160,2960,3645,3060,3046,1005,5000,2410,5,1,60911106,2080,-4.91,0.40,12,0.02,-695.00,8580.00,3935,20250421,-13.21,2345,20241209,45.63,3935,-13.21,20250421,2620,30.34,20250228,3935,-13.21,20250421,2345,45.63,20241209,0.06,N,030210,5000,3045 억,,3563982,N,N,54799,N,00,N 20250422,160355,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3360,-575,5,-14.61,2310370236,659662,78.19,3930,3930,3345,5110,2755,3935,3502.49,5.97,0,-71561,4085,4010,3860,3785,3635,4047,3822,3046,1175,5000,2830,5,1,60911106,2047,-4.83,0.39,12,1.08,-695.00,8580.00,3935,20250421,-14.61,2345,20241209,43.28,3935,-14.61,20250421,2620,28.24,20250228,3935,-14.61,20250421,2345,43.28,20241209,0.06,Y,030210,5000,3045 억,,3633572,N,N,54799,N,00,N 20250422,150401,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3420,-515,5,-13.09,2197559551,626345,74.24,3930,3930,3345,5110,2755,3935,3508.41,5.97,0,-71193,4085,4010,3860,3785,3635,4047,3822,3046,1175,5000,2830,5,1,60911106,2083,-4.92,0.40,12,1.03,-695.00,8580.00,3935,20250421,-13.09,2345,20241209,45.84,3935,-13.09,20250421,2620,30.53,20250228,3935,-13.09,20250421,2345,45.84,20241209,0.06,Y,030210,5000,3045 억,,3633572,N,N,12249,N,00,N 20250422,140401,57,100.00,KOSPI,,증권,N,N,N,N, ,N,3440,-495,5,-12.58,2135087314,608121,72.08,3930,3930,3345,5110,2755,3935,3510.82,5.97,0,-77782,4085,4010,3860,3785,3635,4047,3822,3046,1175,5000,2830,5,1,60911106,2095,-4.95,0.40,12,1.00,-695.00,8580.00,3935,20250421,-12.58,2345,20241209,46.70,3935,-12.58,20250421,2620,31.30,20250228,3935,-12.58,20250421,2345,46.70,20241209,0.06,Y,030210,5000,3045 억,,3633572,N,N,12249,N,00,N diff --git a/030350/price/prices-20250401.csv b/030350/price/prices-20250401.csv index d601a272595c..8def2b8f808e 100644 --- a/030350/price/prices-20250401.csv +++ b/030350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160356,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250423,150403,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250423,140403,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250423,130401,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250423,120404,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250423,110403,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250423,100405,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N +20250423,090407,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N 20250422,160355,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N 20250422,150401,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N 20250422,140402,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.30,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3115,20240829,-68.76,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,319007,N,N,0,N,00,N diff --git a/030520/price/prices-20250401.csv b/030520/price/prices-20250401.csv index e52b21bf8583..6a5c52c6671f 100644 --- a/030520/price/prices-20250401.csv +++ b/030520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160356,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22050,-100,5,-0.45,5189183725,235273,40.85,22450,22500,21800,28750,15550,22150,22055.93,5.98,0,-24868,23250,22700,22100,21550,20950,22975,21825,135,6600,500,16390,50,1,24179744,5332,38.41,1.52,12,0.97,574.00,14475.00,33400,20240521,-33.98,15100,20240805,46.03,25550,-13.70,20250206,17330,27.24,20250407,33400,-33.98,20240521,15100,46.03,20240805,5.58,N,030520,500,134 억,,1446078,N,N,200,N,00,N +20250423,150404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22000,-150,5,-0.68,4712558625,213673,37.10,22450,22500,21800,28750,15550,22150,22054.91,5.98,0,-21057,23250,22700,22100,21550,20950,22975,21825,135,6600,500,16390,50,1,24179744,5320,38.33,1.52,12,0.88,574.00,14475.00,33400,20240521,-34.13,15100,20240805,45.70,25550,-13.89,20250206,17330,26.95,20250407,33400,-34.13,20240521,15100,45.70,20240805,5.58,N,030520,500,134 억,,1446078,N,N,49043,N,00,N +20250423,140404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22000,-150,5,-0.68,4082865275,185063,32.13,22450,22500,21800,28750,15550,22150,22061.93,5.98,0,-20778,23250,22700,22100,21550,20950,22975,21825,135,6600,500,16390,50,1,24179744,5320,38.33,1.52,12,0.77,574.00,14475.00,33400,20240521,-34.13,15100,20240805,45.70,25550,-13.89,20250206,17330,26.95,20250407,33400,-34.13,20240521,15100,45.70,20240805,5.58,N,030520,500,134 억,,1446078,N,N,49043,N,00,N +20250423,130401,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22000,-150,5,-0.68,3691767425,167228,29.04,22450,22500,21800,28750,15550,22150,22076.16,5.98,0,-20253,23250,22700,22100,21550,20950,22975,21825,135,6600,500,16390,50,1,24179744,5320,38.33,1.52,12,0.69,574.00,14475.00,33400,20240521,-34.13,15100,20240805,45.70,25550,-13.89,20250206,17330,26.95,20250407,33400,-34.13,20240521,15100,45.70,20240805,5.58,N,030520,500,134 억,,1446078,N,N,49043,N,00,N +20250423,120404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21900,-250,5,-1.13,3412266925,154468,26.82,22450,22500,21800,28750,15550,22150,22090.37,5.98,0,-19849,23250,22700,22100,21550,20950,22975,21825,135,6600,500,16390,50,1,24179744,5295,38.15,1.51,12,0.64,574.00,14475.00,33400,20240521,-34.43,15100,20240805,45.03,25550,-14.29,20250206,17330,26.37,20250407,33400,-34.43,20240521,15100,45.03,20240805,5.58,N,030520,500,134 억,,1446078,N,N,49043,N,00,N +20250423,110404,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22050,-100,5,-0.45,2849285775,128806,22.36,22450,22500,21800,28750,15550,22150,22120.71,5.98,0,-16609,23250,22700,22100,21550,20950,22975,21825,135,6600,500,16390,50,1,24179744,5332,38.41,1.52,12,0.53,574.00,14475.00,33400,20240521,-33.98,15100,20240805,46.03,25550,-13.70,20250206,17330,27.24,20250407,33400,-33.98,20240521,15100,46.03,20240805,5.58,N,030520,500,134 억,,1446078,N,N,49043,N,00,N +20250423,100405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21900,-250,5,-1.13,2457589525,111052,19.28,22450,22500,21800,28750,15550,22150,22130.04,5.98,0,-11540,23250,22700,22100,21550,20950,22975,21825,135,6600,500,16390,50,1,24179744,5295,38.15,1.51,12,0.46,574.00,14475.00,33400,20240521,-34.43,15100,20240805,45.03,25550,-14.29,20250206,17330,26.37,20250407,33400,-34.43,20240521,15100,45.03,20240805,5.58,N,030520,500,134 억,,1446078,N,N,49043,N,00,N +20250423,090407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22250,100,2,0.45,696574350,31155,5.41,22450,22500,22200,28750,15550,22150,22359.71,5.98,0,-4400,23250,22700,22100,21550,20950,22975,21825,135,6600,500,16390,50,1,24179744,5380,38.76,1.54,12,0.13,574.00,14475.00,33400,20240521,-33.38,15100,20240805,47.35,25550,-12.92,20250206,17330,28.39,20250407,33400,-33.38,20240521,15100,47.35,20240805,5.58,N,030520,500,134 억,,1446078,N,N,49043,N,00,N 20250422,160355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22150,350,2,1.61,12731692625,575933,202.50,21550,22650,21500,28300,15300,21800,22106.18,6.28,0,-59801,22333,22066,21783,21516,21233,21925,21375,135,6500,500,16130,50,1,24179744,5356,38.59,1.53,12,2.38,574.00,14475.00,33400,20240521,-33.68,15100,20240805,46.69,25550,-13.31,20250206,17330,27.81,20250407,33400,-33.68,20240521,15100,46.69,20240805,5.47,Y,030520,500,134 억,,1517615,N,N,49043,N,00,N 20250422,150402,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22100,300,2,1.38,12154115825,549842,193.33,21550,22650,21500,28300,15300,21800,22104.74,6.28,0,-50617,22333,22066,21783,21516,21233,21925,21375,135,6500,500,16130,50,1,24179744,5344,38.50,1.53,12,2.27,574.00,14475.00,33400,20240521,-33.83,15100,20240805,46.36,25550,-13.50,20250206,17330,27.52,20250407,33400,-33.83,20240521,15100,46.36,20240805,5.47,Y,030520,500,134 억,,1517615,N,N,18632,N,00,N 20250422,140402,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22300,500,2,2.29,10288000875,465500,163.67,21550,22650,21500,28300,15300,21800,22100.97,6.28,0,-38583,22333,22066,21783,21516,21233,21925,21375,135,6500,500,16130,50,1,24179744,5392,38.85,1.54,12,1.93,574.00,14475.00,33400,20240521,-33.23,15100,20240805,47.68,25550,-12.72,20250206,17330,28.68,20250407,33400,-33.23,20240521,15100,47.68,20240805,5.47,Y,030520,500,134 억,,1517615,N,N,18632,N,00,N diff --git a/030530/price/prices-20250401.csv b/030530/price/prices-20250401.csv index 457259412dc6..0caed61a07c8 100644 --- a/030530/price/prices-20250401.csv +++ b/030530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4410,40,2,0.92,15012654333,3389749,25.99,4480,4535,4350,5680,3060,4370,4428.86,4.60,0,-146,4866,4617,4436,4187,4006,4742,4312,386,1310,500,2790,5,1,77237981,3406,-4.57,0.35,12,4.39,-965.00,12584.00,5190,20250318,-15.03,2135,20241210,106.56,5190,-15.03,20250318,2600,69.62,20250203,5190,-15.03,20250318,2135,106.56,20241210,4.01,Y,030530,500,386 억,,3550187,N,N,46290,N,00,N +20250423,150404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4380,10,2,0.23,13949111414,3148254,24.14,4480,4535,4350,5680,3060,4370,4430.75,4.60,0,7921,4866,4617,4436,4187,4006,4742,4312,386,1310,500,2790,5,1,77237981,3383,-4.54,0.35,12,4.08,-965.00,12584.00,5190,20250318,-15.61,2135,20241210,105.15,5190,-15.61,20250318,2600,68.46,20250203,5190,-15.61,20250318,2135,105.15,20241210,4.01,Y,030530,500,386 억,,3550187,N,N,101490,N,00,N +20250423,140404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4400,30,2,0.69,12525794859,2823379,21.65,4480,4535,4350,5680,3060,4370,4436.46,4.60,0,-9899,4866,4617,4436,4187,4006,4742,4312,386,1310,500,2790,5,1,77237981,3398,-4.56,0.35,12,3.66,-965.00,12584.00,5190,20250318,-15.22,2135,20241210,106.09,5190,-15.22,20250318,2600,69.23,20250203,5190,-15.22,20250318,2135,106.09,20241210,4.01,Y,030530,500,386 억,,3550187,N,N,101490,N,00,N +20250423,130402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4430,60,2,1.37,11204252542,2524111,19.35,4480,4535,4350,5680,3060,4370,4438.89,4.60,0,-41474,4866,4617,4436,4187,4006,4742,4312,386,1310,500,2790,5,1,77237981,3422,-4.59,0.35,12,3.27,-965.00,12584.00,5190,20250318,-14.64,2135,20241210,107.49,5190,-14.64,20250318,2600,70.38,20250203,5190,-14.64,20250318,2135,107.49,20241210,4.01,Y,030530,500,386 억,,3550187,N,N,101490,N,00,N +20250423,120404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4415,45,2,1.03,9370406749,2112922,16.20,4480,4535,4350,5680,3060,4370,4434.81,4.60,0,-8363,4866,4617,4436,4187,4006,4742,4312,386,1310,500,2790,5,1,77237981,3410,-4.58,0.35,12,2.74,-965.00,12584.00,5190,20250318,-14.93,2135,20241210,106.79,5190,-14.93,20250318,2600,69.81,20250203,5190,-14.93,20250318,2135,106.79,20241210,4.01,Y,030530,500,386 억,,3550187,N,N,101490,N,00,N +20250423,110404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4395,25,2,0.57,8590681479,1936539,14.85,4480,4535,4350,5680,3060,4370,4436.10,4.60,0,-36257,4866,4617,4436,4187,4006,4742,4312,386,1310,500,2790,5,1,77237981,3395,-4.55,0.35,12,2.51,-965.00,12584.00,5190,20250318,-15.32,2135,20241210,105.85,5190,-15.32,20250318,2600,69.04,20250203,5190,-15.32,20250318,2135,105.85,20241210,4.01,Y,030530,500,386 억,,3550187,N,N,101490,N,00,N +20250423,100406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4375,5,2,0.11,6801508393,1531447,11.74,4480,4535,4350,5680,3060,4370,4441.23,4.60,0,-40214,4866,4617,4436,4187,4006,4742,4312,386,1310,500,2790,5,1,77237981,3379,-4.53,0.35,12,1.98,-965.00,12584.00,5190,20250318,-15.70,2135,20241210,104.92,5190,-15.70,20250318,2600,68.27,20250203,5190,-15.70,20250318,2135,104.92,20241210,4.01,Y,030530,500,386 억,,3550187,N,N,101490,N,00,N +20250423,090407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4485,115,2,2.63,1748501992,389452,2.99,4480,4535,4440,5680,3060,4370,4489.65,4.60,0,-29491,4866,4617,4436,4187,4006,4742,4312,386,1310,500,2790,5,1,77237981,3464,-4.65,0.36,12,0.50,-965.00,12584.00,5190,20250318,-13.58,2135,20241210,110.07,5190,-13.58,20250318,2600,72.50,20250203,5190,-13.58,20250318,2135,110.07,20241210,4.01,Y,030530,500,386 억,,3550187,N,N,101490,N,00,N 20250422,160356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4370,95,2,2.22,58319838301,12979211,158.29,4265,4685,4255,5550,2995,4275,4493.36,5.10,0,-399289,4611,4442,4251,4082,3891,4527,4167,386,1275,500,2730,5,1,77237981,3375,-4.53,0.35,12,16.80,-965.00,12584.00,5190,20250318,-15.80,2135,20241210,104.68,5190,-15.80,20250318,2600,68.08,20250203,5190,-15.80,20250318,2135,104.68,20241210,4.03,Y,030530,500,386 억,,3938023,N,N,101490,N,00,N 20250422,150402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4445,170,2,3.98,56852016216,12645443,154.22,4265,4685,4255,5550,2995,4275,4495.87,5.10,0,-529165,4611,4442,4251,4082,3891,4527,4167,386,1275,500,2730,5,1,77237981,3433,-4.61,0.35,12,16.37,-965.00,12584.00,5190,20250318,-14.35,2135,20241210,108.20,5190,-14.35,20250318,2600,70.96,20250203,5190,-14.35,20250318,2135,108.20,20241210,4.03,Y,030530,500,386 억,,3938023,N,N,91676,N,00,N 20250422,140402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4430,155,2,3.63,54858418068,12193030,148.70,4265,4685,4255,5550,2995,4275,4499.18,5.10,0,-562304,4611,4442,4251,4082,3891,4527,4167,386,1275,500,2730,5,1,77237981,3422,-4.59,0.35,12,15.79,-965.00,12584.00,5190,20250318,-14.64,2135,20241210,107.49,5190,-14.64,20250318,2600,70.38,20250203,5190,-14.64,20250318,2135,107.49,20241210,4.03,Y,030530,500,386 억,,3938023,N,N,91676,N,00,N diff --git a/030610/price/prices-20250401.csv b/030610/price/prices-20250401.csv index 9cf60b7b953c..4bbd0dee461f 100644 --- a/030610/price/prices-20250401.csv +++ b/030610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160357,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6370,70,2,1.11,373265590,58939,26.99,6300,6380,6240,8190,4410,6300,6333.08,1.53,0,3866,6473,6386,6253,6166,6033,6430,6210,5698,1890,5000,4660,10,1,113962961,7259,6.17,0.36,12,0.05,1033.00,17476.00,6860,20250306,-7.14,4745,20240415,34.25,6860,-7.14,20250306,5310,19.96,20250203,6860,-7.14,20250306,4775,33.40,20240805,0.07,Y,030610,5000,5698 억,,1746714,N,N,276,N,00,N +20250423,150404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6350,50,2,0.79,356248720,56266,25.77,6300,6380,6240,8190,4410,6300,6331.51,1.53,0,3135,6473,6386,6253,6166,6033,6430,6210,5698,1890,5000,4660,10,1,113962961,7237,6.15,0.36,12,0.05,1033.00,17476.00,6860,20250306,-7.43,4745,20240415,33.83,6860,-7.43,20250306,5310,19.59,20250203,6860,-7.43,20250306,4775,32.98,20240805,0.07,Y,030610,5000,5698 억,,1746714,N,N,659,N,00,N +20250423,140404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6340,40,2,0.63,280182240,44309,20.29,6300,6350,6240,8190,4410,6300,6323.37,1.53,0,1419,6473,6386,6253,6166,6033,6430,6210,5698,1890,5000,4660,10,1,113962961,7225,6.14,0.36,12,0.04,1033.00,17476.00,6860,20250306,-7.58,4745,20240415,33.61,6860,-7.58,20250306,5310,19.40,20250203,6860,-7.58,20250306,4775,32.77,20240805,0.07,Y,030610,5000,5698 억,,1746714,N,N,659,N,00,N +20250423,130402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6350,50,2,0.79,255709805,40445,18.52,6300,6350,6240,8190,4410,6300,6322.41,1.53,0,1379,6473,6386,6253,6166,6033,6430,6210,5698,1890,5000,4660,10,1,113962961,7237,6.15,0.36,12,0.04,1033.00,17476.00,6860,20250306,-7.43,4745,20240415,33.83,6860,-7.43,20250306,5310,19.59,20250203,6860,-7.43,20250306,4775,32.98,20240805,0.07,Y,030610,5000,5698 억,,1746714,N,N,659,N,00,N +20250423,120404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6350,50,2,0.79,205825555,32580,14.92,6300,6350,6240,8190,4410,6300,6317.54,1.53,0,1027,6473,6386,6253,6166,6033,6430,6210,5698,1890,5000,4660,10,1,113962961,7237,6.15,0.36,12,0.03,1033.00,17476.00,6860,20250306,-7.43,4745,20240415,33.83,6860,-7.43,20250306,5310,19.59,20250203,6860,-7.43,20250306,4775,32.98,20240805,0.07,Y,030610,5000,5698 억,,1746714,N,N,659,N,00,N +20250423,110404,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6330,30,2,0.48,159047815,25200,11.54,6300,6350,6240,8190,4410,6300,6311.42,1.53,0,-1226,6473,6386,6253,6166,6033,6430,6210,5698,1890,5000,4660,10,1,113962961,7214,6.13,0.36,12,0.02,1033.00,17476.00,6860,20250306,-7.73,4745,20240415,33.40,6860,-7.73,20250306,5310,19.21,20250203,6860,-7.73,20250306,4775,32.57,20240805,0.07,Y,030610,5000,5698 억,,1746714,N,N,659,N,00,N +20250423,100406,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6330,30,2,0.48,96009295,15257,6.99,6300,6350,6240,8190,4410,6300,6292.80,1.53,0,-2242,6473,6386,6253,6166,6033,6430,6210,5698,1890,5000,4660,10,1,113962961,7214,6.13,0.36,12,0.01,1033.00,17476.00,6860,20250306,-7.73,4745,20240415,33.40,6860,-7.73,20250306,5310,19.21,20250203,6860,-7.73,20250306,4775,32.57,20240805,0.07,Y,030610,5000,5698 억,,1746714,N,N,659,N,00,N +20250423,090407,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6310,10,2,0.16,6896590,1091,0.50,6300,6350,6300,8190,4410,6300,6321.35,1.53,0,416,6473,6386,6253,6166,6033,6430,6210,5698,1890,5000,4660,10,1,113962961,7191,6.11,0.36,12,0.00,1033.00,17476.00,6860,20250306,-8.02,4745,20240415,32.98,6860,-8.02,20250306,5310,18.83,20250203,6860,-8.02,20250306,4775,32.15,20240805,0.07,Y,030610,5000,5698 억,,1746714,N,N,659,N,00,N 20250422,160356,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6300,160,2,2.61,1370137025,218330,175.67,6120,6340,6120,7980,4300,6140,6275.54,1.51,0,15257,6246,6192,6116,6062,5986,6220,6090,5698,1840,5000,4540,10,1,113962961,7180,6.10,0.36,12,0.19,1033.00,17476.00,6860,20250306,-8.16,4745,20240415,32.77,6860,-8.16,20250306,5310,18.64,20250203,6860,-8.16,20250306,4775,31.94,20240805,0.06,Y,030610,5000,5698 억,,1721014,N,N,659,N,00,N 20250422,150402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6300,160,2,2.61,1352309005,215495,173.39,6120,6340,6120,7980,4300,6140,6275.37,1.51,0,15068,6246,6192,6116,6062,5986,6220,6090,5698,1840,5000,4540,10,1,113962961,7180,6.10,0.36,12,0.19,1033.00,17476.00,6860,20250306,-8.16,4745,20240415,32.77,6860,-8.16,20250306,5310,18.64,20250203,6860,-8.16,20250306,4775,31.94,20240805,0.06,Y,030610,5000,5698 억,,1721014,N,N,153,N,00,N 20250422,140402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6260,120,2,1.95,1178607955,187910,151.19,6120,6340,6120,7980,4300,6140,6272.20,1.51,0,20192,6246,6192,6116,6062,5986,6220,6090,5698,1840,5000,4540,10,1,113962961,7134,6.06,0.36,12,0.16,1033.00,17476.00,6860,20250306,-8.75,4745,20240415,31.93,6860,-8.75,20250306,5310,17.89,20250203,6860,-8.75,20250306,4775,31.10,20240805,0.06,Y,030610,5000,5698 억,,1721014,N,N,153,N,00,N diff --git a/030720/price/prices-20250401.csv b/030720/price/prices-20250401.csv index 3ce07138f51c..df774eadf961 100644 --- a/030720/price/prices-20250401.csv +++ b/030720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160357,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,-10,5,-0.20,79457990,15745,85.09,5050,5090,5020,6560,3540,5050,5046.57,4.64,0,45,5190,5120,5070,5000,4950,5110,4990,233,1510,5000,3530,10,1,4653805,235,4.59,0.48,12,0.34,1098.00,10484.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4715,6.89,20250331,8040,-37.31,20240524,4105,22.78,20241209,0.00,Y,030720,5000,232 억,,215929,N,N,5,N,00,N +20250423,150405,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,-10,5,-0.20,76862590,15229,82.30,5050,5090,5020,6560,3540,5050,5047.12,4.64,0,35,5190,5120,5070,5000,4950,5110,4990,233,1510,5000,3530,10,1,4653805,235,4.59,0.48,12,0.33,1098.00,10484.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4715,6.89,20250331,8040,-37.31,20240524,4105,22.78,20241209,0.00,Y,030720,5000,232 억,,215929,N,N,2,N,00,N +20250423,140404,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,-20,5,-0.40,55656890,11014,59.52,5050,5090,5020,6560,3540,5050,5053.29,4.64,0,13,5190,5120,5070,5000,4950,5110,4990,233,1510,5000,3530,10,1,4653805,234,4.58,0.48,12,0.24,1098.00,10484.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4715,6.68,20250331,8040,-37.44,20240524,4105,22.53,20241209,0.00,Y,030720,5000,232 억,,215929,N,N,2,N,00,N +20250423,130402,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,10,2,0.20,48839380,9663,52.22,5050,5090,5020,6560,3540,5050,5054.27,4.64,0,24,5190,5120,5070,5000,4950,5110,4990,233,1510,5000,3530,10,1,4653805,235,4.61,0.48,12,0.21,1098.00,10484.00,8040,20240524,-37.06,4105,20241209,23.26,5250,-3.62,20250107,4715,7.32,20250331,8040,-37.06,20240524,4105,23.26,20241209,0.00,Y,030720,5000,232 억,,215929,N,N,2,N,00,N +20250423,120405,57,100.00,KOSPI,,,N,N,N,N, ,N,5030,-20,5,-0.40,48460410,9588,51.81,5050,5090,5020,6560,3540,5050,5054.28,4.64,0,23,5190,5120,5070,5000,4950,5110,4990,233,1510,5000,3530,10,1,4653805,234,4.58,0.48,12,0.21,1098.00,10484.00,8040,20240524,-37.44,4105,20241209,22.53,5250,-4.19,20250107,4715,6.68,20250331,8040,-37.44,20240524,4105,22.53,20241209,0.00,Y,030720,5000,232 억,,215929,N,N,2,N,00,N +20250423,110405,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,10,2,0.20,27900920,5508,29.76,5050,5090,5050,6560,3540,5050,5065.53,4.64,0,22,5190,5120,5070,5000,4950,5110,4990,233,1510,5000,3530,10,1,4653805,235,4.61,0.48,12,0.12,1098.00,10484.00,8040,20240524,-37.06,4105,20241209,23.26,5250,-3.62,20250107,4715,7.32,20250331,8040,-37.06,20240524,4105,23.26,20241209,0.00,Y,030720,5000,232 억,,215929,N,N,2,N,00,N +20250423,100406,57,100.00,KOSPI,,,N,N,N,N, ,N,5080,30,2,0.59,21246630,4196,22.67,5050,5090,5050,6560,3540,5050,5063.54,4.64,0,23,5190,5120,5070,5000,4950,5110,4990,233,1510,5000,3530,10,1,4653805,236,4.63,0.48,12,0.09,1098.00,10484.00,8040,20240524,-36.82,4105,20241209,23.75,5250,-3.24,20250107,4715,7.74,20250331,8040,-36.82,20240524,4105,23.75,20241209,0.00,Y,030720,5000,232 억,,215929,N,N,2,N,00,N +20250423,090408,57,100.00,KOSPI,,,N,N,N,N, ,N,5060,10,2,0.20,1779600,352,1.90,5050,5060,5050,6560,3540,5050,5055.68,4.64,0,3,5190,5120,5070,5000,4950,5110,4990,233,1510,5000,3530,10,1,4653805,235,4.61,0.48,12,0.01,1098.00,10484.00,8040,20240524,-37.06,4105,20241209,23.26,5250,-3.62,20250107,4715,7.32,20250331,8040,-37.06,20240524,4105,23.26,20241209,0.00,Y,030720,5000,232 억,,215929,N,N,2,N,00,N 20250422,160356,57,100.00,KOSPI,,,N,N,N,N, ,N,5050,0,3,0.00,93441855,18505,252.46,5050,5140,5020,6560,3540,5050,5049.55,4.64,0,105,5223,5136,5083,4996,4943,5110,4970,233,1510,5000,3530,10,1,4653805,235,4.60,0.48,12,0.40,1098.00,10484.00,8040,20240524,-37.19,4105,20241209,23.02,5250,-3.81,20250107,4715,7.10,20250331,8040,-37.19,20240524,4105,23.02,20241209,0.00,Y,030720,5000,232 억,,215826,N,N,2,N,00,N 20250422,150403,57,100.00,KOSPI,,,N,N,N,N, ,N,5050,0,3,0.00,92543865,18327,250.03,5050,5140,5020,6560,3540,5050,5049.59,4.64,0,148,5223,5136,5083,4996,4943,5110,4970,233,1510,5000,3530,10,1,4653805,235,4.60,0.48,12,0.39,1098.00,10484.00,8040,20240524,-37.19,4105,20241209,23.02,5250,-3.81,20250107,4715,7.10,20250331,8040,-37.19,20240524,4105,23.02,20241209,0.00,Y,030720,5000,232 억,,215826,N,N,2,N,00,N 20250422,140403,57,100.00,KOSPI,,,N,N,N,N, ,N,5050,0,3,0.00,79262475,15690,214.05,5050,5140,5020,6560,3540,5050,5051.78,4.64,0,177,5223,5136,5083,4996,4943,5110,4970,233,1510,5000,3530,10,1,4653805,235,4.60,0.48,12,0.34,1098.00,10484.00,8040,20240524,-37.19,4105,20241209,23.02,5250,-3.81,20250107,4715,7.10,20250331,8040,-37.19,20240524,4105,23.02,20241209,0.00,Y,030720,5000,232 억,,215826,N,N,2,N,00,N diff --git a/030960/price/prices-20250401.csv b/030960/price/prices-20250401.csv index e67ce434fd93..d9af28262b60 100644 --- a/030960/price/prices-20250401.csv +++ b/030960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160357,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8710,-60,5,-0.68,460615090,52968,51.94,8700,8770,8640,11400,6140,8770,8696.10,0.52,0,1471,9123,8946,8843,8666,8563,8895,8615,80,2630,500,5780,10,1,15980000,1392,31.33,0.73,06,0.33,278.00,11947.00,12790,20240726,-31.90,8020,20241115,8.60,11920,-26.93,20250311,8640,0.81,20250423,12790,-31.90,20240726,8020,8.60,20241115,1.76,Y,030960,500,79 억,,82799,N,N,2773,N,00,N +20250423,150405,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8720,-50,5,-0.57,434246560,49944,48.97,8700,8770,8640,11400,6140,8770,8694.67,0.52,0,768,9123,8946,8843,8666,8563,8895,8615,80,2630,500,5780,10,1,15980000,1393,31.37,0.73,06,0.31,278.00,11947.00,12790,20240726,-31.82,8020,20241115,8.73,11920,-26.85,20250311,8640,0.93,20250423,12790,-31.82,20240726,8020,8.73,20241115,1.76,Y,030960,500,79 억,,82799,N,N,9230,N,00,N +20250423,140405,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8760,-10,5,-0.11,386109040,44424,43.56,8700,8770,8640,11400,6140,8770,8691.45,0.52,0,-1395,9123,8946,8843,8666,8563,8895,8615,80,2630,500,5780,10,1,15980000,1400,31.51,0.73,06,0.28,278.00,11947.00,12790,20240726,-31.51,8020,20241115,9.23,11920,-26.51,20250311,8640,1.39,20250423,12790,-31.51,20240726,8020,9.23,20241115,1.76,Y,030960,500,79 억,,82799,N,N,9230,N,00,N +20250423,130402,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8710,-60,5,-0.68,353476860,40693,39.90,8700,8740,8640,11400,6140,8770,8686.43,0.52,0,-1131,9123,8946,8843,8666,8563,8895,8615,80,2630,500,5780,10,1,15980000,1392,31.33,0.73,06,0.25,278.00,11947.00,12790,20240726,-31.90,8020,20241115,8.60,11920,-26.93,20250311,8640,0.81,20250423,12790,-31.90,20240726,8020,8.60,20241115,1.76,Y,030960,500,79 억,,82799,N,N,9230,N,00,N +20250423,120405,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8720,-50,5,-0.57,331898440,38215,37.47,8700,8740,8640,11400,6140,8770,8685.03,0.52,0,-1011,9123,8946,8843,8666,8563,8895,8615,80,2630,500,5780,10,1,15980000,1393,31.37,0.73,06,0.24,278.00,11947.00,12790,20240726,-31.82,8020,20241115,8.73,11920,-26.85,20250311,8640,0.93,20250423,12790,-31.82,20240726,8020,8.73,20241115,1.76,Y,030960,500,79 억,,82799,N,N,9230,N,00,N +20250423,110405,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8710,-60,5,-0.68,288348770,33217,32.57,8700,8740,8640,11400,6140,8770,8680.76,0.52,0,455,9123,8946,8843,8666,8563,8895,8615,80,2630,500,5780,10,1,15980000,1392,31.33,0.73,06,0.21,278.00,11947.00,12790,20240726,-31.90,8020,20241115,8.60,11920,-26.93,20250311,8640,0.81,20250423,12790,-31.90,20240726,8020,8.60,20241115,1.76,Y,030960,500,79 억,,82799,N,N,9230,N,00,N +20250423,100407,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8680,-90,5,-1.03,223200330,25731,25.23,8700,8730,8640,11400,6140,8770,8674.37,0.52,0,-441,9123,8946,8843,8666,8563,8895,8615,80,2630,500,5780,10,1,15980000,1387,31.22,0.73,06,0.16,278.00,11947.00,12790,20240726,-32.13,8020,20241115,8.23,11920,-27.18,20250311,8640,0.46,20250423,12790,-32.13,20240726,8020,8.23,20241115,1.76,Y,030960,500,79 억,,82799,N,N,9230,N,00,N +20250423,090408,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8680,-90,5,-1.03,42461520,4881,4.79,8700,8730,8680,11400,6140,8770,8699.35,0.52,0,259,9123,8946,8843,8666,8563,8895,8615,80,2630,500,5780,10,1,15980000,1387,31.22,0.73,06,0.03,278.00,11947.00,12790,20240726,-32.13,8020,20241115,8.23,11920,-27.18,20250311,8680,0.00,20250423,12790,-32.13,20240726,8020,8.23,20241115,1.76,Y,030960,500,79 억,,82799,N,N,9230,N,00,N 20250422,160356,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8770,-90,5,-1.02,901888310,101987,158.32,8960,9020,8740,11510,6210,8860,8843.17,0.76,0,-32331,9020,8940,8900,8820,8780,8920,8800,80,2650,500,5840,10,1,15980000,1401,31.55,0.73,06,0.64,278.00,11947.00,12790,20240726,-31.43,8020,20241115,9.35,11920,-26.43,20250311,8730,0.46,20250401,12790,-31.43,20240726,8020,9.35,20241115,1.91,Y,030960,500,79 억,,121029,N,N,9230,N,00,N 20250422,150403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8760,-100,5,-1.13,848282250,95902,148.88,8960,9020,8740,11510,6210,8860,8845.30,0.76,0,-29922,9020,8940,8900,8820,8780,8920,8800,80,2650,500,5840,10,1,15980000,1400,31.51,0.73,06,0.60,278.00,11947.00,12790,20240726,-31.51,8020,20241115,9.23,11920,-26.51,20250311,8730,0.34,20250401,12790,-31.51,20240726,8020,9.23,20241115,1.91,Y,030960,500,79 억,,121029,N,N,6033,N,00,N 20250422,140403,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8790,-70,5,-0.79,805584530,91030,141.31,8960,9020,8740,11510,6210,8860,8849.66,0.76,0,-29564,9020,8940,8900,8820,8780,8920,8800,80,2650,500,5840,10,1,15980000,1405,31.62,0.74,06,0.57,278.00,11947.00,12790,20240726,-31.27,8020,20241115,9.60,11920,-26.26,20250311,8730,0.69,20250401,12790,-31.27,20240726,8020,9.60,20241115,1.91,Y,030960,500,79 억,,121029,N,N,6033,N,00,N diff --git a/031210/price/prices-20250401.csv b/031210/price/prices-20250401.csv index d99e43e2dd1d..4ea9cf4e3fb6 100644 --- a/031210/price/prices-20250401.csv +++ b/031210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160358,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33700,-200,5,-0.59,3715746950,109721,76.31,34150,34300,33650,44050,23750,33900,33865.79,0.51,0,-16117,34633,34266,33883,33516,33133,34450,33700,1746,10150,2500,23730,50,1,69821598,23530,11.04,0.46,12,0.16,3052.00,74048.00,40500,20250319,-16.79,26550,20250314,26.93,40500,-16.79,20250319,26550,26.93,20250314,40500,-16.79,20250319,26550,26.93,20250314,0.11,Y,031210,2500,1745 억,,353706,N,N,695,N,00,N +20250423,150405,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33750,-150,5,-0.44,3493303025,103129,71.73,34150,34300,33650,44050,23750,33900,33873.14,0.51,0,-13692,34633,34266,33883,33516,33133,34450,33700,1746,10150,2500,23730,50,1,69821598,23565,11.06,0.46,12,0.15,3052.00,74048.00,40500,20250319,-16.67,26550,20250314,27.12,40500,-16.67,20250319,26550,27.12,20250314,40500,-16.67,20250319,26550,27.12,20250314,0.11,Y,031210,2500,1745 억,,353706,N,N,573,N,00,N +20250423,140405,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33800,-100,5,-0.29,2956024125,87229,60.67,34150,34300,33650,44050,23750,33900,33888.09,0.51,0,-7409,34633,34266,33883,33516,33133,34450,33700,1746,10150,2500,23730,50,1,69821598,23600,11.07,0.46,12,0.12,3052.00,74048.00,40500,20250319,-16.54,26550,20250314,27.31,40500,-16.54,20250319,26550,27.31,20250314,40500,-16.54,20250319,26550,27.31,20250314,0.11,Y,031210,2500,1745 억,,353706,N,N,573,N,00,N +20250423,130403,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33950,50,2,0.15,2165450150,63973,44.50,34150,34300,33650,44050,23750,33900,33849.44,0.51,0,-9933,34633,34266,33883,33516,33133,34450,33700,1746,10150,2500,23730,50,1,69821598,23704,11.12,0.46,12,0.09,3052.00,74048.00,40500,20250319,-16.17,26550,20250314,27.87,40500,-16.17,20250319,26550,27.87,20250314,40500,-16.17,20250319,26550,27.87,20250314,0.11,Y,031210,2500,1745 억,,353706,N,N,573,N,00,N +20250423,120405,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33950,50,2,0.15,1919756025,56729,39.46,34150,34300,33650,44050,23750,33900,33840.82,0.51,0,-10539,34633,34266,33883,33516,33133,34450,33700,1746,10150,2500,23730,50,1,69821598,23704,11.12,0.46,12,0.08,3052.00,74048.00,40500,20250319,-16.17,26550,20250314,27.87,40500,-16.17,20250319,26550,27.87,20250314,40500,-16.17,20250319,26550,27.87,20250314,0.11,Y,031210,2500,1745 억,,353706,N,N,573,N,00,N +20250423,110405,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33850,-50,5,-0.15,1670659925,49375,34.34,34150,34300,33650,44050,23750,33900,33836.15,0.51,0,-9979,34633,34266,33883,33516,33133,34450,33700,1746,10150,2500,23730,50,1,69821598,23635,11.09,0.46,12,0.07,3052.00,74048.00,40500,20250319,-16.42,26550,20250314,27.50,40500,-16.42,20250319,26550,27.50,20250314,40500,-16.42,20250319,26550,27.50,20250314,0.11,Y,031210,2500,1745 억,,353706,N,N,573,N,00,N +20250423,100407,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33750,-150,5,-0.44,1315990150,38875,27.04,34150,34300,33650,44050,23750,33900,33851.84,0.51,0,-11124,34633,34266,33883,33516,33133,34450,33700,1746,10150,2500,23730,50,1,69821598,23565,11.06,0.46,12,0.06,3052.00,74048.00,40500,20250319,-16.67,26550,20250314,27.12,40500,-16.67,20250319,26550,27.12,20250314,40500,-16.67,20250319,26550,27.12,20250314,0.11,Y,031210,2500,1745 억,,353706,N,N,573,N,00,N +20250423,090408,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33850,-50,5,-0.15,241584950,7094,4.93,34150,34300,33850,44050,23750,33900,34054.83,0.51,0,-1181,34633,34266,33883,33516,33133,34450,33700,1746,10150,2500,23730,50,1,69821598,23635,11.09,0.46,12,0.01,3052.00,74048.00,40500,20250319,-16.42,26550,20250314,27.50,40500,-16.42,20250319,26550,27.50,20250314,40500,-16.42,20250319,26550,27.50,20250314,0.11,Y,031210,2500,1745 억,,353706,N,N,573,N,00,N 20250422,160357,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33900,100,2,0.30,4853992525,142846,65.78,33600,34250,33500,43900,23700,33800,33980.64,0.48,0,5480,34666,34232,33916,33482,33166,34075,33325,1746,10100,2500,23660,50,1,69821598,23670,11.11,0.46,12,0.20,3052.00,74048.00,40500,20250319,-16.30,26550,20250314,27.68,40500,-16.30,20250319,26550,27.68,20250314,40500,-16.30,20250319,26550,27.68,20250314,0.10,Y,031210,2500,1745 억,,337763,N,N,573,N,00,N 20250422,150403,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33700,-100,5,-0.30,4581245100,134768,62.06,33600,34250,33500,43900,23700,33800,33993.57,0.48,0,5746,34666,34232,33916,33482,33166,34075,33325,1746,10100,2500,23660,50,1,69821598,23530,11.04,0.46,12,0.19,3052.00,74048.00,40500,20250319,-16.79,26550,20250314,26.93,40500,-16.79,20250319,26550,26.93,20250314,40500,-16.79,20250319,26550,26.93,20250314,0.10,Y,031210,2500,1745 억,,337763,N,N,1084,N,00,N 20250422,140403,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33900,100,2,0.30,3774857400,110923,51.08,33600,34250,33500,43900,23700,33800,34031.33,0.48,0,4262,34666,34232,33916,33482,33166,34075,33325,1746,10100,2500,23660,50,1,69821598,23670,11.11,0.46,12,0.16,3052.00,74048.00,40500,20250319,-16.30,26550,20250314,27.68,40500,-16.30,20250319,26550,27.68,20250314,40500,-16.30,20250319,26550,27.68,20250314,0.10,Y,031210,2500,1745 억,,337763,N,N,1084,N,00,N diff --git a/031310/price/prices-20250401.csv b/031310/price/prices-20250401.csv index cd0b94103f9a..d48fdff6cd4c 100644 --- a/031310/price/prices-20250401.csv +++ b/031310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160358,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1567,4,2,0.26,32462034,20771,84.08,1579,1584,1550,2030,1095,1563,1562.85,0.92,2038,2044,1614,1588,1569,1543,1524,1579,1534,127,467,500,1000,1,1,25334636,397,-27.02,0.27,12,0.08,-58.00,5874.00,3260,20240617,-51.93,1421,20241209,10.27,2030,-22.81,20250131,1480,5.88,20250409,3260,-51.93,20240617,1421,10.27,20241209,1.79,Y,031310,500,126 억,,114383,N,N,0,N,00,N +20250423,150405,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1567,4,2,0.26,30681495,19634,79.48,1579,1584,1550,2030,1095,1563,1562.67,0.92,1888,1886,1614,1588,1569,1543,1524,1579,1534,127,467,500,1000,1,1,25334636,397,-27.02,0.27,12,0.08,-58.00,5874.00,3260,20240617,-51.93,1421,20241209,10.27,2030,-22.81,20250131,1480,5.88,20250409,3260,-51.93,20240617,1421,10.27,20241209,1.79,Y,031310,500,126 억,,114233,N,N,0,N,00,N +20250423,140405,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1570,7,2,0.45,27379327,17528,70.95,1579,1584,1550,2030,1095,1563,1562.03,0.92,1818,1818,1614,1588,1569,1543,1524,1579,1534,127,467,500,1000,1,1,25334636,398,-27.07,0.27,12,0.07,-58.00,5874.00,3260,20240617,-51.84,1421,20241209,10.49,2030,-22.66,20250131,1480,6.08,20250409,3260,-51.84,20240617,1421,10.49,20241209,1.79,Y,031310,500,126 억,,114163,N,N,0,N,00,N +20250423,130403,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1570,7,2,0.45,26873787,17206,69.65,1579,1584,1550,2030,1095,1563,1561.88,0.92,1771,1771,1614,1588,1569,1543,1524,1579,1534,127,467,500,1000,1,1,25334636,398,-27.07,0.27,12,0.07,-58.00,5874.00,3260,20240617,-51.84,1421,20241209,10.49,2030,-22.66,20250131,1480,6.08,20250409,3260,-51.84,20240617,1421,10.49,20241209,1.79,Y,031310,500,126 억,,114116,N,N,0,N,00,N +20250423,120406,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1564,1,2,0.06,24601343,15754,63.77,1579,1584,1550,2030,1095,1563,1561.59,0.92,1736,1736,1614,1588,1569,1543,1524,1579,1534,127,467,500,1000,1,1,25334636,396,-26.97,0.27,12,0.06,-58.00,5874.00,3260,20240617,-52.02,1421,20241209,10.06,2030,-22.96,20250131,1480,5.68,20250409,3260,-52.02,20240617,1421,10.06,20241209,1.79,Y,031310,500,126 억,,114081,N,N,0,N,00,N +20250423,110406,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1562,-1,5,-0.06,23375530,14968,60.59,1579,1584,1550,2030,1095,1563,1561.70,0.92,1621,2034,1614,1588,1569,1543,1524,1579,1534,127,467,500,1000,1,1,25334636,396,-26.93,0.27,12,0.06,-58.00,5874.00,3260,20240617,-52.09,1421,20241209,9.92,2030,-23.05,20250131,1480,5.54,20250409,3260,-52.09,20240617,1421,9.92,20241209,1.79,Y,031310,500,126 억,,113966,N,N,0,N,00,N +20250423,100407,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1577,14,2,0.90,4703319,2988,12.10,1579,1584,1565,2030,1095,1563,1574.07,0.91,71,60,1614,1588,1569,1543,1524,1579,1534,127,467,500,1000,1,1,25334636,400,-27.19,0.27,12,0.01,-58.00,5874.00,3260,20240617,-51.63,1421,20241209,10.98,2030,-22.32,20250131,1480,6.55,20250409,3260,-51.63,20240617,1421,10.98,20241209,1.79,Y,031310,500,126 억,,112416,N,N,0,N,00,N +20250423,090408,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1570,7,2,0.45,1624620,1029,4.17,1579,1579,1570,2030,1095,1563,1578.83,0.90,-4,-4,1614,1588,1569,1543,1524,1579,1534,127,467,500,1000,1,1,25334636,398,-27.07,0.27,12,0.00,-58.00,5874.00,3260,20240617,-51.84,1421,20241209,10.49,2030,-22.66,20250131,1480,6.08,20250409,3260,-51.84,20240617,1421,10.49,20241209,1.79,Y,031310,500,126 억,,112341,N,N,0,N,00,N 20250422,160357,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1563,-33,5,-2.07,38671221,24604,96.44,1587,1595,1550,2070,1118,1596,1571.75,0.90,-889,-259,1624,1610,1592,1578,1560,1601,1569,127,474,500,1020,1,1,25334636,396,-26.95,0.27,12,0.10,-58.00,5874.00,3260,20240617,-52.06,1421,20241209,9.99,2030,-23.00,20250131,1480,5.61,20250409,3260,-52.06,20240617,1421,9.99,20241209,1.79,Y,031310,500,126 억,,112345,N,N,0,N,00,N 20250422,150403,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1572,-24,5,-1.50,36321430,23104,90.56,1587,1595,1550,2070,1118,1596,1572.08,0.91,-869,517,1624,1610,1592,1578,1560,1601,1569,127,474,500,1020,1,1,25334636,398,-27.10,0.27,12,0.09,-58.00,5874.00,3260,20240617,-51.78,1421,20241209,10.63,2030,-22.56,20250131,1480,6.22,20250409,3260,-51.78,20240617,1421,10.63,20241209,1.79,Y,031310,500,126 억,,112365,N,N,0,N,00,N 20250422,140403,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1580,-16,5,-1.00,25787611,16365,64.14,1587,1595,1564,2070,1118,1596,1575.78,0.91,-758,628,1624,1610,1592,1578,1560,1601,1569,127,474,500,1020,1,1,25334636,400,-27.24,0.27,12,0.06,-58.00,5874.00,3260,20240617,-51.53,1421,20241209,11.19,2030,-22.17,20250131,1480,6.76,20250409,3260,-51.53,20240617,1421,11.19,20241209,1.79,Y,031310,500,126 억,,112476,N,N,0,N,00,N diff --git a/031330/price/prices-20250401.csv b/031330/price/prices-20250401.csv index fb3fe5614ff4..c5c1f5f329fb 100644 --- a/031330/price/prices-20250401.csv +++ b/031330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160358,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2660,-35,5,-1.30,1448217695,541770,345.02,2705,2725,2635,3500,1890,2695,2673.12,5.72,0,-51571,2711,2702,2691,2682,2671,2707,2687,500,805,500,1990,5,1,99995067,2660,4.89,0.61,12,0.54,544.00,4395.00,3900,20240508,-31.79,2500,20250203,6.40,2880,-7.64,20250317,2500,6.40,20250203,3900,-31.79,20240508,2500,6.40,20250203,1.13,Y,031330,500,499 억,,5717586,N,N,2651,N,00,N +20250423,150406,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,-25,5,-0.93,1311921680,490558,312.41,2705,2725,2635,3500,1890,2695,2674.35,5.72,0,-56714,2711,2702,2691,2682,2671,2707,2687,500,805,500,1990,5,1,99995067,2670,4.91,0.61,12,0.49,544.00,4395.00,3900,20240508,-31.54,2500,20250203,6.80,2880,-7.29,20250317,2500,6.80,20250203,3900,-31.54,20240508,2500,6.80,20250203,1.13,Y,031330,500,499 억,,5717586,N,N,1303,N,00,N +20250423,140405,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,-40,5,-1.48,949251550,354292,225.63,2705,2725,2635,3500,1890,2695,2679.29,5.72,0,-13667,2711,2702,2691,2682,2671,2707,2687,500,805,500,1990,5,1,99995067,2655,4.88,0.60,12,0.35,544.00,4395.00,3900,20240508,-31.92,2500,20250203,6.20,2880,-7.81,20250317,2500,6.20,20250203,3900,-31.92,20240508,2500,6.20,20250203,1.13,Y,031330,500,499 억,,5717586,N,N,1303,N,00,N +20250423,130403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2700,5,2,0.19,296616520,109924,70.00,2705,2725,2685,3500,1890,2695,2698.38,5.72,0,1996,2711,2702,2691,2682,2671,2707,2687,500,805,500,1990,5,1,99995067,2700,4.96,0.61,12,0.11,544.00,4395.00,3900,20240508,-30.77,2500,20250203,8.00,2880,-6.25,20250317,2500,8.00,20250203,3900,-30.77,20240508,2500,8.00,20250203,1.13,Y,031330,500,499 억,,5717586,N,N,1303,N,00,N +20250423,120406,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2700,5,2,0.19,260080030,96391,61.39,2705,2725,2685,3500,1890,2695,2698.18,5.72,0,789,2711,2702,2691,2682,2671,2707,2687,500,805,500,1990,5,1,99995067,2700,4.96,0.61,12,0.10,544.00,4395.00,3900,20240508,-30.77,2500,20250203,8.00,2880,-6.25,20250317,2500,8.00,20250203,3900,-30.77,20240508,2500,8.00,20250203,1.13,Y,031330,500,499 억,,5717586,N,N,1303,N,00,N +20250423,110406,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2705,10,2,0.37,213996585,79318,50.51,2705,2725,2685,3500,1890,2695,2697.96,5.72,0,-243,2711,2702,2691,2682,2671,2707,2687,500,805,500,1990,5,1,99995067,2705,4.97,0.62,12,0.08,544.00,4395.00,3900,20240508,-30.64,2500,20250203,8.20,2880,-6.08,20250317,2500,8.20,20250203,3900,-30.64,20240508,2500,8.20,20250203,1.13,Y,031330,500,499 억,,5717586,N,N,1303,N,00,N +20250423,100407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2705,10,2,0.37,177093205,65656,41.81,2705,2725,2685,3500,1890,2695,2697.29,5.72,0,-1545,2711,2702,2691,2682,2671,2707,2687,500,805,500,1990,5,1,99995067,2705,4.97,0.62,12,0.07,544.00,4395.00,3900,20240508,-30.64,2500,20250203,8.20,2880,-6.08,20250317,2500,8.20,20250203,3900,-30.64,20240508,2500,8.20,20250203,1.13,Y,031330,500,499 억,,5717586,N,N,1303,N,00,N +20250423,090409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2690,-5,5,-0.19,75201655,27853,17.74,2705,2725,2690,3500,1890,2695,2699.95,5.72,0,-2464,2711,2702,2691,2682,2671,2707,2687,500,805,500,1990,5,1,99995067,2690,4.94,0.61,12,0.03,544.00,4395.00,3900,20240508,-31.03,2500,20250203,7.60,2880,-6.60,20250317,2500,7.60,20250203,3900,-31.03,20240508,2500,7.60,20250203,1.13,Y,031330,500,499 억,,5717586,N,N,1303,N,00,N 20250422,160357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2695,-5,5,-0.19,420498680,156348,176.38,2690,2700,2680,3510,1890,2700,2689.50,5.79,0,-74171,2726,2712,2701,2687,2676,2712,2687,500,810,500,1990,5,1,99995067,2695,4.95,0.61,12,0.16,544.00,4395.00,3900,20240508,-30.90,2500,20250203,7.80,2880,-6.42,20250317,2500,7.80,20250203,3900,-30.90,20240508,2500,7.80,20250203,1.13,Y,031330,500,499 억,,5792446,N,N,1303,N,00,N 20250422,150404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2690,-10,5,-0.37,413906765,153904,173.62,2690,2700,2680,3510,1890,2700,2689.38,5.79,0,-74101,2726,2712,2701,2687,2676,2712,2687,500,810,500,1990,5,1,99995067,2690,4.94,0.61,12,0.15,544.00,4395.00,3900,20240508,-31.03,2500,20250203,7.60,2880,-6.60,20250317,2500,7.60,20250203,3900,-31.03,20240508,2500,7.60,20250203,1.13,Y,031330,500,499 억,,5792446,N,N,303,N,00,N 20250422,140404,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,-20,5,-0.74,362262390,134686,151.94,2690,2700,2680,3510,1890,2700,2689.68,5.79,0,-74906,2726,2712,2701,2687,2676,2712,2687,500,810,500,1990,5,1,99995067,2680,4.93,0.61,12,0.13,544.00,4395.00,3900,20240508,-31.28,2500,20250203,7.20,2880,-6.94,20250317,2500,7.20,20250203,3900,-31.28,20240508,2500,7.20,20250203,1.13,Y,031330,500,499 억,,5792446,N,N,303,N,00,N diff --git a/031430/price/prices-20250401.csv b/031430/price/prices-20250401.csv index a87dd1472fe4..f9c85d3cebd8 100644 --- a/031430/price/prices-20250401.csv +++ b/031430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160358,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9550,70,2,0.74,632748270,66293,170.98,9500,9610,9490,12320,6640,9480,9544.72,6.48,0,13674,9546,9512,9446,9412,9346,9530,9430,357,2840,1000,6820,10,1,35343000,3375,10.49,0.40,12,0.19,910.00,24100.00,18310,20240508,-47.84,8840,20250409,8.03,10850,-11.98,20250121,8840,8.03,20250409,18310,-47.84,20240508,8840,8.03,20250409,1.26,Y,031430,1000,357 억,,2289466,N,N,40,N,00,N +20250423,150406,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9550,70,2,0.74,601076790,62976,162.42,9500,9610,9490,12320,6640,9480,9544.54,6.48,0,13743,9546,9512,9446,9412,9346,9530,9430,357,2840,1000,6820,10,1,35343000,3375,10.49,0.40,12,0.18,910.00,24100.00,18310,20240508,-47.84,8840,20250409,8.03,10850,-11.98,20250121,8840,8.03,20250409,18310,-47.84,20240508,8840,8.03,20250409,1.26,Y,031430,1000,357 억,,2289466,N,N,0,N,00,N +20250423,140406,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9560,80,2,0.84,510668760,53507,138.00,9500,9610,9490,12320,6640,9480,9543.96,6.48,0,13214,9546,9512,9446,9412,9346,9530,9430,357,2840,1000,6820,10,1,35343000,3379,10.51,0.40,12,0.15,910.00,24100.00,18310,20240508,-47.79,8840,20250409,8.14,10850,-11.89,20250121,8840,8.14,20250409,18310,-47.79,20240508,8840,8.14,20250409,1.26,Y,031430,1000,357 억,,2289466,N,N,0,N,00,N +20250423,130403,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9560,80,2,0.84,397748460,41715,107.59,9500,9580,9490,12320,6640,9480,9534.90,6.48,0,9849,9546,9512,9446,9412,9346,9530,9430,357,2840,1000,6820,10,1,35343000,3379,10.51,0.40,12,0.12,910.00,24100.00,18310,20240508,-47.79,8840,20250409,8.14,10850,-11.89,20250121,8840,8.14,20250409,18310,-47.79,20240508,8840,8.14,20250409,1.26,Y,031430,1000,357 억,,2289466,N,N,0,N,00,N +20250423,120406,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9540,60,2,0.63,338118660,35478,91.50,9500,9580,9490,12320,6640,9480,9530.38,6.48,0,7960,9546,9512,9446,9412,9346,9530,9430,357,2840,1000,6820,10,1,35343000,3372,10.48,0.40,12,0.10,910.00,24100.00,18310,20240508,-47.90,8840,20250409,7.92,10850,-12.07,20250121,8840,7.92,20250409,18310,-47.90,20240508,8840,7.92,20250409,1.26,Y,031430,1000,357 억,,2289466,N,N,0,N,00,N +20250423,110406,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9530,50,2,0.53,178161950,18701,48.23,9500,9580,9490,12320,6640,9480,9526.87,6.48,0,2822,9546,9512,9446,9412,9346,9530,9430,357,2840,1000,6820,10,1,35343000,3368,10.47,0.40,12,0.05,910.00,24100.00,18310,20240508,-47.95,8840,20250409,7.81,10850,-12.17,20250121,8840,7.81,20250409,18310,-47.95,20240508,8840,7.81,20250409,1.26,Y,031430,1000,357 억,,2289466,N,N,0,N,00,N +20250423,100408,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9500,20,2,0.21,135381170,14203,36.63,9500,9580,9490,12320,6640,9480,9531.87,6.48,0,3784,9546,9512,9446,9412,9346,9530,9430,357,2840,1000,6820,10,1,35343000,3358,10.44,0.39,12,0.04,910.00,24100.00,18310,20240508,-48.12,8840,20250409,7.47,10850,-12.44,20250121,8840,7.47,20250409,18310,-48.12,20240508,8840,7.47,20250409,1.26,Y,031430,1000,357 억,,2289466,N,N,0,N,00,N +20250423,090409,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9570,90,2,0.95,38983230,4090,10.55,9500,9570,9500,12320,6640,9480,9531.35,6.48,0,1373,9546,9512,9446,9412,9346,9530,9430,357,2840,1000,6820,10,1,35343000,3382,10.52,0.40,12,0.01,910.00,24100.00,18310,20240508,-47.73,8840,20250409,8.26,10850,-11.80,20250121,8840,8.26,20250409,18310,-47.73,20240508,8840,8.26,20250409,1.26,Y,031430,1000,357 억,,2289466,N,N,0,N,00,N 20250422,160357,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9480,0,3,0.00,365891835,38769,60.46,9430,9480,9380,12320,6640,9480,9437.74,6.49,0,-2667,9700,9590,9500,9390,9300,9545,9345,357,2840,1000,6820,10,1,35343000,3351,10.42,0.39,12,0.11,910.00,24100.00,18310,20240508,-48.23,8840,20250409,7.24,10850,-12.63,20250121,8840,7.24,20250409,18310,-48.23,20240508,8840,7.24,20250409,1.27,Y,031430,1000,357 억,,2292434,N,N,2017,N,00,N 20250422,150404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9470,-10,5,-0.11,316514265,33552,52.33,9430,9480,9380,12320,6640,9480,9433.54,6.49,0,-2896,9700,9590,9500,9390,9300,9545,9345,357,2840,1000,6820,10,1,35343000,3347,10.41,0.39,12,0.09,910.00,24100.00,18310,20240508,-48.28,8840,20250409,7.13,10850,-12.72,20250121,8840,7.13,20250409,18310,-48.28,20240508,8840,7.13,20250409,1.27,Y,031430,1000,357 억,,2292434,N,N,2017,N,00,N 20250422,140404,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9450,-30,5,-0.32,263593925,27955,43.60,9430,9470,9380,12320,6640,9480,9429.22,6.49,0,-3771,9700,9590,9500,9390,9300,9545,9345,357,2840,1000,6820,10,1,35343000,3340,10.38,0.39,12,0.08,910.00,24100.00,18310,20240508,-48.39,8840,20250409,6.90,10850,-12.90,20250121,8840,6.90,20250409,18310,-48.39,20240508,8840,6.90,20250409,1.27,Y,031430,1000,357 억,,2292434,N,N,2017,N,00,N diff --git a/031440/price/prices-20250401.csv b/031440/price/prices-20250401.csv index f1f9f6f36942..bb09f1608064 100644 --- a/031440/price/prices-20250401.csv +++ b/031440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160359,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31450,200,2,0.64,366287400,11743,128.20,31800,31800,30800,40600,21900,31250,31191.96,2.39,0,2516,32316,31782,31266,30732,30216,32050,31000,194,9350,5000,20620,50,1,3872480,1218,10.87,0.41,12,0.30,2892.00,75794.00,44900,20241224,-29.96,28400,20250409,10.74,39000,-19.36,20250108,28400,10.74,20250409,44900,-29.96,20241224,28400,10.74,20250409,0.63,Y,031440,5000,193 억,,92442,N,N,349,N,00,N +20250423,150406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31500,250,2,0.80,348055000,11163,121.87,31800,31800,30800,40600,21900,31250,31179.34,2.39,0,2582,32316,31782,31266,30732,30216,32050,31000,194,9350,5000,20620,50,1,3872480,1220,10.89,0.42,12,0.29,2892.00,75794.00,44900,20241224,-29.84,28400,20250409,10.92,39000,-19.23,20250108,28400,10.92,20250409,44900,-29.84,20241224,28400,10.92,20250409,0.63,Y,031440,5000,193 억,,92442,N,N,990,N,00,N +20250423,140406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,100,2,0.32,320663900,10291,112.35,31800,31800,30800,40600,21900,31250,31159.64,2.39,0,2743,32316,31782,31266,30732,30216,32050,31000,194,9350,5000,20620,50,1,3872480,1214,10.84,0.41,12,0.27,2892.00,75794.00,44900,20241224,-30.18,28400,20250409,10.39,39000,-19.62,20250108,28400,10.39,20250409,44900,-30.18,20241224,28400,10.39,20250409,0.63,Y,031440,5000,193 억,,92442,N,N,990,N,00,N +20250423,130404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31200,-50,5,-0.16,312028450,10015,109.33,31800,31800,30800,40600,21900,31250,31156.11,2.39,0,2769,32316,31782,31266,30732,30216,32050,31000,194,9350,5000,20620,50,1,3872480,1208,10.79,0.41,12,0.26,2892.00,75794.00,44900,20241224,-30.51,28400,20250409,9.86,39000,-20.00,20250108,28400,9.86,20250409,44900,-30.51,20241224,28400,9.86,20250409,0.63,Y,031440,5000,193 억,,92442,N,N,990,N,00,N +20250423,120406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31300,50,2,0.16,306779050,9847,107.50,31800,31800,30800,40600,21900,31250,31154.57,2.39,0,2814,32316,31782,31266,30732,30216,32050,31000,194,9350,5000,20620,50,1,3872480,1212,10.82,0.41,12,0.25,2892.00,75794.00,44900,20241224,-30.29,28400,20250409,10.21,39000,-19.74,20250108,28400,10.21,20250409,44900,-30.29,20241224,28400,10.21,20250409,0.63,Y,031440,5000,193 억,,92442,N,N,990,N,00,N +20250423,110406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,100,2,0.32,237322400,7611,83.09,31800,31800,31000,40600,21900,31250,31181.50,2.39,0,2494,32316,31782,31266,30732,30216,32050,31000,194,9350,5000,20620,50,1,3872480,1214,10.84,0.41,12,0.20,2892.00,75794.00,44900,20241224,-30.18,28400,20250409,10.39,39000,-19.62,20250108,28400,10.39,20250409,44900,-30.18,20241224,28400,10.39,20250409,0.63,Y,031440,5000,193 억,,92442,N,N,990,N,00,N +20250423,100408,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31150,-100,5,-0.32,123238800,3953,43.16,31800,31800,31000,40600,21900,31250,31176.02,2.39,0,1022,32316,31782,31266,30732,30216,32050,31000,194,9350,5000,20620,50,1,3872480,1206,10.77,0.41,12,0.10,2892.00,75794.00,44900,20241224,-30.62,28400,20250409,9.68,39000,-20.13,20250108,28400,9.68,20250409,44900,-30.62,20241224,28400,9.68,20250409,0.63,Y,031440,5000,193 억,,92442,N,N,990,N,00,N +20250423,090409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31350,100,2,0.32,985350,31,0.34,31800,31800,31350,40600,21900,31250,31785.48,2.39,0,0,32316,31782,31266,30732,30216,32050,31000,194,9350,5000,20620,50,1,3872480,1214,10.84,0.41,12,0.00,2892.00,75794.00,44900,20241224,-30.18,28400,20250409,10.39,39000,-19.62,20250108,28400,10.39,20250409,44900,-30.18,20241224,28400,10.39,20250409,0.63,Y,031440,5000,193 억,,92442,N,N,990,N,00,N 20250422,160358,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31250,450,2,1.46,287869900,9160,197.63,31000,31800,30750,40000,21600,30800,31426.84,2.40,0,172,31766,31282,30866,30382,29966,31075,30175,194,9200,5000,20320,50,1,3872480,1210,10.81,0.41,12,0.24,2892.00,75794.00,44900,20241224,-30.40,28400,20250409,10.04,39000,-19.87,20250108,28400,10.04,20250409,44900,-30.40,20241224,28400,10.04,20250409,0.63,Y,031440,5000,193 억,,92803,N,N,990,N,00,N 20250422,150404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31250,450,2,1.46,279207500,8883,191.65,31000,31800,30750,40000,21600,30800,31431.67,2.40,0,-48,31766,31282,30866,30382,29966,31075,30175,194,9200,5000,20320,50,1,3872480,1210,10.81,0.41,12,0.23,2892.00,75794.00,44900,20241224,-30.40,28400,20250409,10.04,39000,-19.87,20250108,28400,10.04,20250409,44900,-30.40,20241224,28400,10.04,20250409,0.63,Y,031440,5000,193 억,,92803,N,N,570,N,00,N 20250422,140404,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31400,600,2,1.95,257596800,8193,176.76,31000,31800,30750,40000,21600,30800,31441.08,2.40,0,137,31766,31282,30866,30382,29966,31075,30175,194,9200,5000,20320,50,1,3872480,1216,10.86,0.41,12,0.21,2892.00,75794.00,44900,20241224,-30.07,28400,20250409,10.56,39000,-19.49,20250108,28400,10.56,20250409,44900,-30.07,20241224,28400,10.56,20250409,0.63,Y,031440,5000,193 억,,92803,N,N,570,N,00,N diff --git a/031510/price/prices-20250401.csv b/031510/price/prices-20250401.csv index be6009300449..80bb0b8c9193 100644 --- a/031510/price/prices-20250401.csv +++ b/031510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1113,1,2,0.09,46965589,42337,50.92,1113,1116,1106,1445,779,1112,1109.33,0.84,0,-11961,1138,1124,1116,1102,1094,1121,1099,140,333,500,800,1,1,28000000,312,-0.81,0.45,12,0.15,-1378.00,2488.00,1561,20240509,-28.70,979,20250407,13.69,1333,-16.50,20250306,979,13.69,20250407,1561,-28.70,20240509,979,13.69,20250407,0.02,Y,031510,500,140 억,,234846,N,N,597,N,00,N +20250423,150406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,-6,5,-0.54,39917404,35966,43.26,1113,1116,1106,1445,779,1112,1109.86,0.84,0,-11959,1138,1124,1116,1102,1094,1121,1099,140,333,500,800,1,1,28000000,310,-0.80,0.44,12,0.13,-1378.00,2488.00,1561,20240509,-29.15,979,20250407,12.97,1333,-17.03,20250306,979,12.97,20250407,1561,-29.15,20240509,979,12.97,20250407,0.02,Y,031510,500,140 억,,234846,N,N,597,N,00,N +20250423,140406,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1112,0,3,0.00,35180713,31690,38.12,1113,1116,1106,1445,779,1112,1110.15,0.84,0,-11087,1138,1124,1116,1102,1094,1121,1099,140,333,500,800,1,1,28000000,311,-0.81,0.45,12,0.11,-1378.00,2488.00,1561,20240509,-28.76,979,20250407,13.59,1333,-16.58,20250306,979,13.59,20250407,1561,-28.76,20240509,979,13.59,20250407,0.02,Y,031510,500,140 억,,234846,N,N,597,N,00,N +20250423,130404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,-6,5,-0.54,29016280,26138,31.44,1113,1116,1106,1445,779,1112,1110.12,0.84,0,-9156,1138,1124,1116,1102,1094,1121,1099,140,333,500,800,1,1,28000000,310,-0.80,0.44,12,0.09,-1378.00,2488.00,1561,20240509,-29.15,979,20250407,12.97,1333,-17.03,20250306,979,12.97,20250407,1561,-29.15,20240509,979,12.97,20250407,0.02,Y,031510,500,140 억,,234846,N,N,597,N,00,N +20250423,120407,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1107,-5,5,-0.45,26039385,23448,28.20,1113,1116,1106,1445,779,1112,1110.52,0.84,0,-8284,1138,1124,1116,1102,1094,1121,1099,140,333,500,800,1,1,28000000,310,-0.80,0.44,12,0.08,-1378.00,2488.00,1561,20240509,-29.08,979,20250407,13.07,1333,-16.95,20250306,979,13.07,20250407,1561,-29.08,20240509,979,13.07,20250407,0.02,Y,031510,500,140 억,,234846,N,N,597,N,00,N +20250423,110407,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1107,-5,5,-0.45,23501572,21156,25.45,1113,1116,1106,1445,779,1112,1110.87,0.84,0,-7321,1138,1124,1116,1102,1094,1121,1099,140,333,500,800,1,1,28000000,310,-0.80,0.44,12,0.08,-1378.00,2488.00,1561,20240509,-29.08,979,20250407,13.07,1333,-16.95,20250306,979,13.07,20250407,1561,-29.08,20240509,979,13.07,20250407,0.02,Y,031510,500,140 억,,234846,N,N,597,N,00,N +20250423,100408,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1107,-5,5,-0.45,20103464,18087,21.75,1113,1116,1106,1445,779,1112,1111.49,0.84,0,-6377,1138,1124,1116,1102,1094,1121,1099,140,333,500,800,1,1,28000000,310,-0.80,0.44,12,0.06,-1378.00,2488.00,1561,20240509,-29.08,979,20250407,13.07,1333,-16.95,20250306,979,13.07,20250407,1561,-29.08,20240509,979,13.07,20250407,0.02,Y,031510,500,140 억,,234846,N,N,597,N,00,N +20250423,090410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1113,1,2,0.09,67956,61,0.07,1113,1116,1113,1445,779,1112,1114.03,0.84,0,-20,1138,1124,1116,1102,1094,1121,1099,140,333,500,800,1,1,28000000,312,-0.81,0.45,12,0.00,-1378.00,2488.00,1561,20240509,-28.70,979,20250407,13.69,1333,-16.50,20250306,979,13.69,20250407,1561,-28.70,20240509,979,13.69,20250407,0.02,Y,031510,500,140 억,,234846,N,N,597,N,00,N 20250422,160358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1112,-21,5,-1.85,92887860,83139,21.42,1121,1130,1108,1472,794,1133,1117.26,0.83,0,-7705,1265,1198,1131,1064,997,1232,1098,140,339,500,810,1,1,28000000,311,-0.81,0.45,12,0.30,-1378.00,2488.00,1561,20240509,-28.76,979,20250407,13.59,1333,-16.58,20250306,979,13.59,20250407,1561,-28.76,20240509,979,13.59,20250407,0.02,Y,031510,500,140 억,,232888,N,N,597,N,00,N 20250422,150405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1113,-20,5,-1.77,88607231,79294,20.43,1121,1130,1108,1472,794,1133,1117.45,0.83,0,-6468,1265,1198,1131,1064,997,1232,1098,140,339,500,810,1,1,28000000,312,-0.81,0.45,12,0.28,-1378.00,2488.00,1561,20240509,-28.70,979,20250407,13.69,1333,-16.50,20250306,979,13.69,20250407,1561,-28.70,20240509,979,13.69,20250407,0.02,Y,031510,500,140 억,,232888,N,N,83,N,00,N 20250422,140405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1120,-13,5,-1.15,83785611,74964,19.31,1121,1130,1108,1472,794,1133,1117.68,0.83,0,-7192,1265,1198,1131,1064,997,1232,1098,140,339,500,810,1,1,28000000,314,-0.81,0.45,12,0.27,-1378.00,2488.00,1561,20240509,-28.25,979,20250407,14.40,1333,-15.98,20250306,979,14.40,20250407,1561,-28.25,20240509,979,14.40,20250407,0.02,Y,031510,500,140 억,,232888,N,N,83,N,00,N diff --git a/031820/price/prices-20250401.csv b/031820/price/prices-20250401.csv index 4485cf2e1145..edf31d29eef0 100644 --- a/031820/price/prices-20250401.csv +++ b/031820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160359,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,647,1,2,0.15,313136143,481714,64.83,649,660,639,839,453,646,650.05,1.66,0,-6728,670,657,647,634,624,653,630,605,193,500,450,1,1,121051466,783,4.20,0.44,12,0.40,154.00,1479.00,708,20240507,-8.62,450,20241209,43.78,663,-2.41,20250421,512,26.37,20250203,708,-8.62,20240507,450,43.78,20241209,1.93,Y,031820,500,605 억,,2015464,N,N,12220,N,00,N +20250423,150407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,657,11,2,1.70,294668267,453284,61.00,649,660,639,839,453,646,650.07,1.66,0,-6790,670,657,647,634,624,653,630,605,193,500,450,1,1,121051466,795,4.27,0.44,12,0.37,154.00,1479.00,708,20240507,-7.20,450,20241209,46.00,663,-0.90,20250421,512,28.32,20250203,708,-7.20,20240507,450,46.00,20241209,1.93,Y,031820,500,605 억,,2015464,N,N,30267,N,00,N +20250423,140407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,651,5,2,0.77,212688089,328370,44.19,649,656,639,839,453,646,647.71,1.66,0,-18191,670,657,647,634,624,653,630,605,193,500,450,1,1,121051466,788,4.23,0.44,12,0.27,154.00,1479.00,708,20240507,-8.05,450,20241209,44.67,663,-1.81,20250421,512,27.15,20250203,708,-8.05,20240507,450,44.67,20241209,1.93,Y,031820,500,605 억,,2015464,N,N,30267,N,00,N +20250423,130404,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,653,7,2,1.08,184498837,285077,38.37,649,656,639,839,453,646,647.19,1.66,0,-18220,670,657,647,634,624,653,630,605,193,500,450,1,1,121051466,790,4.24,0.44,12,0.24,154.00,1479.00,708,20240507,-7.77,450,20241209,45.11,663,-1.51,20250421,512,27.54,20250203,708,-7.77,20240507,450,45.11,20241209,1.93,Y,031820,500,605 억,,2015464,N,N,30267,N,00,N +20250423,120407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,646,0,3,0.00,122331737,189849,25.55,649,651,639,839,453,646,644.36,1.66,0,-5478,670,657,647,634,624,653,630,605,193,500,450,1,1,121051466,782,4.19,0.44,12,0.16,154.00,1479.00,708,20240507,-8.76,450,20241209,43.56,663,-2.56,20250421,512,26.17,20250203,708,-8.76,20240507,450,43.56,20241209,1.93,Y,031820,500,605 억,,2015464,N,N,30267,N,00,N +20250423,110407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,646,0,3,0.00,102024685,158367,21.31,649,651,639,839,453,646,644.23,1.66,0,306,670,657,647,634,624,653,630,605,193,500,450,1,1,121051466,782,4.19,0.44,12,0.13,154.00,1479.00,708,20240507,-8.76,450,20241209,43.56,663,-2.56,20250421,512,26.17,20250203,708,-8.76,20240507,450,43.56,20241209,1.93,Y,031820,500,605 억,,2015464,N,N,30267,N,00,N +20250423,100409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,644,-2,5,-0.31,86727623,134672,18.12,649,651,639,839,453,646,643.99,1.66,0,10071,670,657,647,634,624,653,630,605,193,500,450,1,1,121051466,780,4.18,0.44,12,0.11,154.00,1479.00,708,20240507,-9.04,450,20241209,43.11,663,-2.87,20250421,512,25.78,20250203,708,-9.04,20240507,450,43.11,20241209,1.93,Y,031820,500,605 억,,2015464,N,N,30267,N,00,N +20250423,090410,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,650,4,2,0.62,7079735,10900,1.47,649,650,648,839,453,646,649.52,1.66,0,-3990,670,657,647,634,624,653,630,605,193,500,450,1,1,121051466,787,4.22,0.44,12,0.01,154.00,1479.00,708,20240507,-8.19,450,20241209,44.44,663,-1.96,20250421,512,26.95,20250203,708,-8.19,20240507,450,44.44,20241209,1.93,Y,031820,500,605 억,,2015464,N,N,30267,N,00,N 20250422,160358,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,646,-4,5,-0.62,479710474,742928,76.72,647,660,637,845,455,650,645.70,1.70,0,-38255,674,662,651,639,628,668,645,605,195,500,450,1,1,121051466,782,4.19,0.44,12,0.61,154.00,1479.00,708,20240507,-8.76,450,20241209,43.56,663,-2.56,20250421,512,26.17,20250203,708,-8.76,20240507,450,43.56,20241209,1.96,Y,031820,500,605 억,,2054217,N,N,30267,N,00,N 20250422,150405,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,641,-9,5,-1.38,459798032,711934,73.52,647,660,637,845,455,650,645.84,1.70,0,-36050,674,662,651,639,628,668,645,605,195,500,450,1,1,121051466,776,4.16,0.43,12,0.59,154.00,1479.00,708,20240507,-9.46,450,20241209,42.44,663,-3.32,20250421,512,25.20,20250203,708,-9.46,20240507,450,42.44,20241209,1.96,Y,031820,500,605 억,,2054217,N,N,30,N,00,N 20250422,140405,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,652,2,2,0.31,411809663,637335,65.82,647,660,637,845,455,650,646.14,1.70,0,-42538,674,662,651,639,628,668,645,605,195,500,450,1,1,121051466,789,4.23,0.44,12,0.53,154.00,1479.00,708,20240507,-7.91,450,20241209,44.89,663,-1.66,20250421,512,27.34,20250203,708,-7.91,20240507,450,44.89,20241209,1.96,Y,031820,500,605 억,,2054217,N,N,30,N,00,N diff --git a/031860/price/prices-20250401.csv b/031860/price/prices-20250401.csv index 5c1e11650dcf..c6fd7bc359ed 100644 --- a/031860/price/prices-20250401.csv +++ b/031860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1709,279,2,19.51,2154902085,1298071,621.88,1430,1783,1430,1859,1001,1430,1660.02,2.74,0,88925,1536,1482,1426,1372,1316,1455,1345,86,429,500,850,1,1,17172021,293,-1.44,0.61,12,7.56,-1187.00,2803.00,3165,20240513,-46.00,817,20250319,109.18,1783,-4.15,20250423,817,109.18,20250319,3165,-46.00,20240513,160,968.12,20240423,0.00,Y,031860,500,85 억,,470319,N,N,11443,N,00,N +20250423,150407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,294,2,20.56,2088314309,1259240,603.27,1430,1783,1430,1859,1001,1430,1658.39,2.74,0,78348,1536,1482,1426,1372,1316,1455,1345,86,429,500,850,1,1,17172021,296,-1.45,0.62,12,7.33,-1187.00,2803.00,3165,20240513,-45.53,817,20250319,111.02,1783,-3.31,20250423,817,111.02,20250319,3165,-45.53,20240513,160,977.50,20240423,0.00,Y,031860,500,85 억,,470319,N,N,28991,N,00,N +20250423,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1730,300,2,20.98,1724836425,1047409,501.79,1430,1783,1430,1859,1001,1430,1646.76,2.74,0,73370,1536,1482,1426,1372,1316,1455,1345,86,429,500,850,1,1,17172021,297,-1.46,0.62,12,6.10,-1187.00,2803.00,3165,20240513,-45.34,817,20250319,111.75,1783,-2.97,20250423,817,111.75,20250319,3165,-45.34,20240513,160,981.25,20240423,0.00,Y,031860,500,85 억,,470319,N,N,28991,N,00,N +20250423,130405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1675,245,2,17.13,1098802113,685132,328.23,1430,1719,1430,1859,1001,1430,1603.78,2.74,0,67436,1536,1482,1426,1372,1316,1455,1345,86,429,500,850,1,1,17172021,288,-1.41,0.60,12,3.99,-1187.00,2803.00,3165,20240513,-47.08,817,20250319,105.02,1719,-2.56,20250423,817,105.02,20250319,3165,-47.08,20240513,160,946.88,20240423,0.00,Y,031860,500,85 억,,470319,N,N,28991,N,00,N +20250423,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1618,188,2,13.15,780857712,494815,237.06,1430,1640,1430,1859,1001,1430,1578.08,2.74,0,39529,1536,1482,1426,1372,1316,1455,1345,86,429,500,850,1,1,17172021,278,-1.36,0.58,12,2.88,-1187.00,2803.00,3165,20240513,-48.88,817,20250319,98.04,1699,-4.77,20250102,817,98.04,20250319,3165,-48.88,20240513,160,911.25,20240423,0.00,Y,031860,500,85 억,,470319,N,N,28991,N,00,N +20250423,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1604,174,2,12.17,502277653,322615,154.56,1430,1605,1430,1859,1001,1430,1556.89,2.74,0,44522,1536,1482,1426,1372,1316,1455,1345,86,429,500,850,1,1,17172021,275,-1.35,0.57,12,1.88,-1187.00,2803.00,3165,20240513,-49.32,817,20250319,96.33,1699,-5.59,20250102,817,96.33,20250319,3165,-49.32,20240513,160,902.50,20240423,0.00,Y,031860,500,85 억,,470319,N,N,28991,N,00,N +20250423,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1579,149,2,10.42,306251201,198533,95.11,1430,1585,1430,1859,1001,1430,1542.57,2.74,0,29886,1536,1482,1426,1372,1316,1455,1345,86,429,500,850,1,1,17172021,271,-1.33,0.56,12,1.16,-1187.00,2803.00,3165,20240513,-50.11,817,20250319,93.27,1699,-7.06,20250102,817,93.27,20250319,3165,-50.11,20240513,160,886.87,20240423,0.00,Y,031860,500,85 억,,470319,N,N,28991,N,00,N +20250423,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1480,50,2,3.50,3446563,2343,1.12,1430,1480,1430,1859,1001,1430,1471.00,2.74,0,-77,1536,1482,1426,1372,1316,1455,1345,86,429,500,850,1,1,17172021,254,-1.25,0.53,12,0.01,-1187.00,2803.00,3165,20240513,-53.24,817,20250319,81.15,1699,-12.89,20250102,817,81.15,20250319,3165,-53.24,20240513,160,825.00,20240423,0.00,Y,031860,500,85 억,,470319,N,N,28991,N,00,N 20250422,160359,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1430,-32,5,-2.19,292895840,208684,93.42,1463,1480,1370,1900,1024,1462,1403.52,2.81,0,-11994,1630,1545,1454,1369,1278,1588,1412,86,438,500,870,1,1,17172021,246,-1.20,0.51,12,1.22,-1187.00,2803.00,3165,20240513,-54.82,817,20250319,75.03,1699,-15.83,20250102,817,75.03,20250319,3165,-54.82,20240513,160,793.75,20240422,0.00,Y,031860,500,85 억,,482333,N,N,28991,N,01,N 20250422,150405,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1430,-32,5,-2.19,262153374,187242,83.82,1463,1480,1370,1900,1024,1462,1400.08,2.81,0,-16622,1630,1545,1454,1369,1278,1588,1412,86,438,500,870,1,1,17172021,246,-1.20,0.51,12,1.09,-1187.00,2803.00,3165,20240513,-54.82,817,20250319,75.03,1699,-15.83,20250102,817,75.03,20250319,3165,-54.82,20240513,160,793.75,20240422,0.00,Y,031860,500,85 억,,482333,N,N,1045,N,01,N 20250422,140405,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1437,-25,5,-1.71,239030080,171065,76.58,1463,1480,1370,1900,1024,1462,1397.31,2.81,0,-16092,1630,1545,1454,1369,1278,1588,1412,86,438,500,870,1,1,17172021,247,-1.21,0.51,12,1.00,-1187.00,2803.00,3165,20240513,-54.60,817,20250319,75.89,1699,-15.42,20250102,817,75.89,20250319,3165,-54.60,20240513,160,798.12,20240422,0.00,Y,031860,500,85 억,,482333,N,N,1045,N,01,N diff --git a/031980/price/prices-20250401.csv b/031980/price/prices-20250401.csv index 9ad693945475..6d6ca9e90850 100644 --- a/031980/price/prices-20250401.csv +++ b/031980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160400,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37050,2850,2,8.33,8708527575,241585,187.39,35250,37050,34800,44450,23950,34200,36046.97,4.66,0,35165,34866,34532,34216,33882,33566,34700,34050,108,10250,500,23940,50,1,21562395,7989,8.34,1.85,12,1.12,4444.00,20010.00,85300,20240619,-56.57,27700,20241209,33.75,61500,-39.76,20250122,32300,14.71,20250409,85300,-56.57,20240619,27700,33.75,20241209,1.86,Y,031980,500,107 억,,1005119,N,N,26249,N,00,N +20250423,150407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36650,2450,2,7.16,7800264375,216939,168.27,35250,36950,34800,44450,23950,34200,35956.03,4.66,0,32846,34866,34532,34216,33882,33566,34700,34050,108,10250,500,23940,50,1,21562395,7903,8.25,1.83,12,1.01,4444.00,20010.00,85300,20240619,-57.03,27700,20241209,32.31,61500,-40.41,20250122,32300,13.47,20250409,85300,-57.03,20240619,27700,32.31,20241209,1.86,Y,031980,500,107 억,,1005119,N,N,24300,N,00,N +20250423,140407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36600,2400,2,7.02,6856440050,191243,148.34,35250,36950,34800,44450,23950,34200,35851.98,4.66,0,29882,34866,34532,34216,33882,33566,34700,34050,108,10250,500,23940,50,1,21562395,7892,8.24,1.83,12,0.89,4444.00,20010.00,85300,20240619,-57.09,27700,20241209,32.13,61500,-40.49,20250122,32300,13.31,20250409,85300,-57.09,20240619,27700,32.13,20241209,1.86,Y,031980,500,107 억,,1005119,N,N,24300,N,00,N +20250423,130405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36150,1950,2,5.70,5308634775,149017,115.59,35250,36350,34800,44450,23950,34200,35624.36,4.66,0,36551,34866,34532,34216,33882,33566,34700,34050,108,10250,500,23940,50,1,21562395,7795,8.13,1.81,12,0.69,4444.00,20010.00,85300,20240619,-57.62,27700,20241209,30.51,61500,-41.22,20250122,32300,11.92,20250409,85300,-57.62,20240619,27700,30.51,20241209,1.86,Y,031980,500,107 억,,1005119,N,N,24300,N,00,N +20250423,120407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36200,2000,2,5.85,4477836200,126028,97.76,35250,36350,34800,44450,23950,34200,35530.49,4.66,0,36307,34866,34532,34216,33882,33566,34700,34050,108,10250,500,23940,50,1,21562395,7806,8.15,1.81,12,0.58,4444.00,20010.00,85300,20240619,-57.56,27700,20241209,30.69,61500,-41.14,20250122,32300,12.07,20250409,85300,-57.56,20240619,27700,30.69,20241209,1.86,Y,031980,500,107 억,,1005119,N,N,24300,N,00,N +20250423,110407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35600,1400,2,4.09,3030029225,85861,66.60,35250,35700,34800,44450,23950,34200,35289.94,4.66,0,34045,34866,34532,34216,33882,33566,34700,34050,108,10250,500,23940,50,1,21562395,7676,8.01,1.78,12,0.40,4444.00,20010.00,85300,20240619,-58.26,27700,20241209,28.52,61500,-42.11,20250122,32300,10.22,20250409,85300,-58.26,20240619,27700,28.52,20241209,1.86,Y,031980,500,107 억,,1005119,N,N,24300,N,00,N +20250423,100409,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35200,1000,2,2.92,1540899900,43927,34.07,35250,35300,34800,44450,23950,34200,35078.65,4.66,0,14491,34866,34532,34216,33882,33566,34700,34050,108,10250,500,23940,50,1,21562395,7590,7.92,1.76,12,0.20,4444.00,20010.00,85300,20240619,-58.73,27700,20241209,27.08,61500,-42.76,20250122,32300,8.98,20250409,85300,-58.73,20240619,27700,27.08,20241209,1.86,Y,031980,500,107 억,,1005119,N,N,24300,N,00,N +20250423,090411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35000,800,2,2.34,302084725,8590,6.66,35250,35300,35000,44450,23950,34200,35167.02,4.66,0,-2634,34866,34532,34216,33882,33566,34700,34050,108,10250,500,23940,50,1,21562395,7547,7.88,1.75,12,0.04,4444.00,20010.00,85300,20240619,-58.97,27700,20241209,26.35,61500,-43.09,20250122,32300,8.36,20250409,85300,-58.97,20240619,27700,26.35,20241209,1.86,Y,031980,500,107 억,,1005119,N,N,24300,N,00,N 20250422,160359,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34200,-500,5,-1.44,4407284400,128921,82.58,34050,34550,33900,45100,24300,34700,34185.93,4.69,0,-16998,36733,35716,34983,33966,33233,36225,34475,108,10400,500,24290,50,1,21562395,7374,7.70,1.71,12,0.60,4444.00,20010.00,85300,20240619,-59.91,27700,20241209,23.47,61500,-44.39,20250122,32300,5.88,20250409,85300,-59.91,20240619,27700,23.47,20241209,1.82,Y,031980,500,107 억,,1011331,N,N,24300,N,00,N 20250422,150405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34050,-650,5,-1.87,4033099350,117955,75.56,34050,34550,33900,45100,24300,34700,34191.85,4.69,0,-14173,36733,35716,34983,33966,33233,36225,34475,108,10400,500,24290,50,1,21562395,7342,7.66,1.70,12,0.55,4444.00,20010.00,85300,20240619,-60.08,27700,20241209,22.92,61500,-44.63,20250122,32300,5.42,20250409,85300,-60.08,20240619,27700,22.92,20241209,1.82,Y,031980,500,107 억,,1011331,N,N,4235,N,00,N 20250422,140405,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34200,-500,5,-1.44,3368428250,98418,63.04,34050,34550,33950,45100,24300,34700,34225.73,4.69,0,-8169,36733,35716,34983,33966,33233,36225,34475,108,10400,500,24290,50,1,21562395,7374,7.70,1.71,12,0.46,4444.00,20010.00,85300,20240619,-59.91,27700,20241209,23.47,61500,-44.39,20250122,32300,5.88,20250409,85300,-59.91,20240619,27700,23.47,20241209,1.82,Y,031980,500,107 억,,1011331,N,N,4235,N,00,N diff --git a/032080/price/prices-20250401.csv b/032080/price/prices-20250401.csv index c4216832c842..1d2e88692b6a 100644 --- a/032080/price/prices-20250401.csv +++ b/032080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1321,8,2,0.61,140598351,107655,100.47,1313,1332,1289,1706,920,1313,1306.01,0.75,0,-7782,1337,1324,1307,1294,1277,1331,1301,107,393,500,910,1,1,21491029,284,-13.91,0.26,12,0.50,-95.00,4988.00,1769,20250403,-25.33,1009,20241210,30.92,1769,-25.33,20250403,1205,9.63,20250103,1769,-25.33,20250403,1009,30.92,20241210,0.04,Y,032080,500,107 억,,160405,N,N,8119,N,00,N +20250423,150408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1312,-1,5,-0.08,130507403,99972,93.30,1313,1332,1289,1706,920,1313,1305.44,0.75,0,-6474,1337,1324,1307,1294,1277,1331,1301,107,393,500,910,1,1,21491029,282,-13.81,0.26,12,0.47,-95.00,4988.00,1769,20250403,-25.83,1009,20241210,30.03,1769,-25.83,20250403,1205,8.88,20250103,1769,-25.83,20250403,1009,30.03,20241210,0.04,Y,032080,500,107 억,,160405,N,N,0,N,00,N +20250423,140408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1323,10,2,0.76,126020735,96565,90.12,1313,1332,1289,1706,920,1313,1305.04,0.75,0,-5653,1337,1324,1307,1294,1277,1331,1301,107,393,500,910,1,1,21491029,284,-13.93,0.27,12,0.45,-95.00,4988.00,1769,20250403,-25.21,1009,20241210,31.12,1769,-25.21,20250403,1205,9.79,20250103,1769,-25.21,20250403,1009,31.12,20241210,0.04,Y,032080,500,107 억,,160405,N,N,0,N,00,N +20250423,130405,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1316,3,2,0.23,119672697,91740,85.62,1313,1332,1289,1706,920,1313,1304.48,0.75,0,-4798,1337,1324,1307,1294,1277,1331,1301,107,393,500,910,1,1,21491029,283,-13.85,0.26,12,0.43,-95.00,4988.00,1769,20250403,-25.61,1009,20241210,30.43,1769,-25.61,20250403,1205,9.21,20250103,1769,-25.61,20250403,1009,30.43,20241210,0.04,Y,032080,500,107 억,,160405,N,N,0,N,00,N +20250423,120408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1316,3,2,0.23,115202238,88351,82.45,1313,1332,1289,1706,920,1313,1303.92,0.75,0,-3669,1337,1324,1307,1294,1277,1331,1301,107,393,500,910,1,1,21491029,283,-13.85,0.26,12,0.41,-95.00,4988.00,1769,20250403,-25.61,1009,20241210,30.43,1769,-25.61,20250403,1205,9.21,20250103,1769,-25.61,20250403,1009,30.43,20241210,0.04,Y,032080,500,107 억,,160405,N,N,0,N,00,N +20250423,110408,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1310,-3,5,-0.23,107417460,82427,76.93,1313,1332,1289,1706,920,1313,1303.18,0.75,0,-1128,1337,1324,1307,1294,1277,1331,1301,107,393,500,910,1,1,21491029,282,-13.79,0.26,12,0.38,-95.00,4988.00,1769,20250403,-25.95,1009,20241210,29.83,1769,-25.95,20250403,1205,8.71,20250103,1769,-25.95,20250403,1009,29.83,20241210,0.04,Y,032080,500,107 억,,160405,N,N,0,N,00,N +20250423,100409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1316,3,2,0.23,95608779,73396,68.50,1313,1332,1289,1706,920,1313,1302.64,0.75,0,3636,1337,1324,1307,1294,1277,1331,1301,107,393,500,910,1,1,21491029,283,-13.85,0.26,12,0.34,-95.00,4988.00,1769,20250403,-25.61,1009,20241210,30.43,1769,-25.61,20250403,1205,9.21,20250103,1769,-25.61,20250403,1009,30.43,20241210,0.04,Y,032080,500,107 억,,160405,N,N,0,N,00,N +20250423,090411,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1301,-12,5,-0.91,6809451,5226,4.88,1313,1313,1300,1706,920,1313,1302.99,0.75,0,70,1337,1324,1307,1294,1277,1331,1301,107,393,500,910,1,1,21491029,280,-13.69,0.26,12,0.02,-95.00,4988.00,1769,20250403,-26.46,1009,20241210,28.94,1769,-26.46,20250403,1205,7.97,20250103,1769,-26.46,20250403,1009,28.94,20241210,0.04,Y,032080,500,107 억,,160405,N,N,0,N,00,N 20250422,160359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1313,-6,5,-0.45,137079060,104721,159.86,1301,1320,1290,1714,924,1319,1308.99,0.72,0,6190,1387,1352,1321,1286,1255,1352,1286,107,395,500,920,1,1,21491029,282,-13.82,0.26,12,0.49,-95.00,4988.00,1769,20250403,-25.78,1009,20241210,30.13,1769,-25.78,20250403,1205,8.96,20250103,1769,-25.78,20250403,1009,30.13,20241210,0.04,Y,032080,500,107 억,,154215,N,N,340,N,00,N 20250422,150406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1308,-11,5,-0.83,124588233,95206,145.33,1301,1320,1290,1714,924,1319,1308.62,0.72,0,6709,1387,1352,1321,1286,1255,1352,1286,107,395,500,920,1,1,21491029,281,-13.77,0.26,12,0.44,-95.00,4988.00,1769,20250403,-26.06,1009,20241210,29.63,1769,-26.06,20250403,1205,8.55,20250103,1769,-26.06,20250403,1009,29.63,20241210,0.04,Y,032080,500,107 억,,154215,N,N,340,N,00,N 20250422,140406,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1312,-7,5,-0.53,66946548,51141,78.07,1301,1320,1290,1714,924,1319,1309.06,0.72,0,3816,1387,1352,1321,1286,1255,1352,1286,107,395,500,920,1,1,21491029,282,-13.81,0.26,12,0.24,-95.00,4988.00,1769,20250403,-25.83,1009,20241210,30.03,1769,-25.83,20250403,1205,8.88,20250103,1769,-25.83,20250403,1009,30.03,20241210,0.04,Y,032080,500,107 억,,154215,N,N,340,N,00,N diff --git a/032190/price/prices-20250401.csv b/032190/price/prices-20250401.csv index fde88a20b9c6..f4dbde7ff80a 100644 --- a/032190/price/prices-20250401.csv +++ b/032190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160400,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11710,260,2,2.27,663231360,56961,169.80,11550,11750,11460,14880,8020,11450,11643.60,9.88,0,9679,11623,11536,11493,11406,11363,11515,11385,192,3430,500,8470,10,1,38300000,4485,2.73,0.33,12,0.15,4290.00,35393.00,12670,20240507,-7.58,9550,20241210,22.62,12120,-3.38,20250324,9690,20.85,20250203,12670,-7.58,20240507,9550,22.62,20241210,0.14,Y,032190,500,191 억,,3783574,N,N,169,N,00,N +20250423,150408,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11650,200,2,1.75,590541510,50740,151.26,11550,11750,11460,14880,8020,11450,11638.58,9.88,0,10353,11623,11536,11493,11406,11363,11515,11385,192,3430,500,8470,10,1,38300000,4462,2.72,0.33,12,0.13,4290.00,35393.00,12670,20240507,-8.05,9550,20241210,21.99,12120,-3.88,20250324,9690,20.23,20250203,12670,-8.05,20240507,9550,21.99,20241210,0.14,Y,032190,500,191 억,,3783574,N,N,164,N,00,N +20250423,140408,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11680,230,2,2.01,490262280,42140,125.62,11550,11750,11460,14880,8020,11450,11634.13,9.88,0,8494,11623,11536,11493,11406,11363,11515,11385,192,3430,500,8470,10,1,38300000,4473,2.72,0.33,12,0.11,4290.00,35393.00,12670,20240507,-7.81,9550,20241210,22.30,12120,-3.63,20250324,9690,20.54,20250203,12670,-7.81,20240507,9550,22.30,20241210,0.14,Y,032190,500,191 억,,3783574,N,N,164,N,00,N +20250423,130405,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11750,300,2,2.62,406939050,35019,104.39,11550,11750,11460,14880,8020,11450,11620.52,9.88,0,8224,11623,11536,11493,11406,11363,11515,11385,192,3430,500,8470,10,1,38300000,4500,2.74,0.33,12,0.09,4290.00,35393.00,12670,20240507,-7.26,9550,20241210,23.04,12120,-3.05,20250324,9690,21.26,20250203,12670,-7.26,20240507,9550,23.04,20241210,0.14,Y,032190,500,191 억,,3783574,N,N,164,N,00,N +20250423,120408,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11690,240,2,2.10,363568770,31320,93.37,11550,11730,11460,14880,8020,11450,11608.20,9.88,0,7655,11623,11536,11493,11406,11363,11515,11385,192,3430,500,8470,10,1,38300000,4477,2.72,0.33,12,0.08,4290.00,35393.00,12670,20240507,-7.73,9550,20241210,22.41,12120,-3.55,20250324,9690,20.64,20250203,12670,-7.73,20240507,9550,22.41,20241210,0.14,Y,032190,500,191 억,,3783574,N,N,164,N,00,N +20250423,110408,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11720,270,2,2.36,314597630,27134,80.89,11550,11720,11460,14880,8020,11450,11594.22,9.88,0,5609,11623,11536,11493,11406,11363,11515,11385,192,3430,500,8470,10,1,38300000,4489,2.73,0.33,12,0.07,4290.00,35393.00,12670,20240507,-7.50,9550,20241210,22.72,12120,-3.30,20250324,9690,20.95,20250203,12670,-7.50,20240507,9550,22.72,20241210,0.14,Y,032190,500,191 억,,3783574,N,N,164,N,00,N +20250423,100410,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11640,190,2,1.66,171017200,14826,44.20,11550,11640,11460,14880,8020,11450,11534.95,9.88,0,2434,11623,11536,11493,11406,11363,11515,11385,192,3430,500,8470,10,1,38300000,4458,2.71,0.33,12,0.04,4290.00,35393.00,12670,20240507,-8.13,9550,20241210,21.88,12120,-3.96,20250324,9690,20.12,20250203,12670,-8.13,20240507,9550,21.88,20241210,0.14,Y,032190,500,191 억,,3783574,N,N,164,N,00,N +20250423,090411,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11540,90,2,0.79,14274630,1239,3.69,11550,11570,11500,14880,8020,11450,11521.09,9.88,0,-561,11623,11536,11493,11406,11363,11515,11385,192,3430,500,8470,10,1,38300000,4420,2.69,0.33,12,0.00,4290.00,35393.00,12670,20240507,-8.92,9550,20241210,20.84,12120,-4.79,20250324,9690,19.09,20250203,12670,-8.92,20240507,9550,20.84,20241210,0.14,Y,032190,500,191 억,,3783574,N,N,164,N,00,N 20250422,160359,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11450,-30,5,-0.26,385993715,33545,136.25,11490,11580,11450,14920,8040,11480,11506.86,9.86,0,5329,11666,11572,11446,11352,11226,11620,11400,192,3440,500,8490,10,1,38300000,4385,2.67,0.32,12,0.09,4290.00,35393.00,12670,20240507,-9.63,9550,20241210,19.90,12120,-5.53,20250324,9690,18.16,20250203,12670,-9.63,20240507,9550,19.90,20241210,0.15,Y,032190,500,191 억,,3777655,N,N,164,N,00,N 20250422,150406,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11480,0,3,0.00,331228225,28766,116.84,11490,11580,11450,14920,8040,11480,11514.57,9.86,0,5759,11666,11572,11446,11352,11226,11620,11400,192,3440,500,8490,10,1,38300000,4397,2.68,0.32,12,0.08,4290.00,35393.00,12670,20240507,-9.39,9550,20241210,20.21,12120,-5.28,20250324,9690,18.47,20250203,12670,-9.39,20240507,9550,20.21,20241210,0.15,Y,032190,500,191 억,,3777655,N,N,630,N,00,N 20250422,140406,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11500,20,2,0.17,304258105,26422,107.32,11490,11580,11450,14920,8040,11480,11515.33,9.86,0,6043,11666,11572,11446,11352,11226,11620,11400,192,3440,500,8490,10,1,38300000,4405,2.68,0.32,12,0.07,4290.00,35393.00,12670,20240507,-9.23,9550,20241210,20.42,12120,-5.12,20250324,9690,18.68,20250203,12670,-9.23,20240507,9550,20.42,20241210,0.15,Y,032190,500,191 억,,3777655,N,N,630,N,00,N diff --git a/032280/price/prices-20250401.csv b/032280/price/prices-20250401.csv index 1bb7a2f5a925..614254c34bf3 100644 --- a/032280/price/prices-20250401.csv +++ b/032280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160401,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2105,-135,5,-6.03,1322007226,623934,80.36,2210,2260,2060,2910,1570,2240,2118.55,2.09,0,11898,2400,2320,2250,2170,2100,2285,2135,162,670,1000,1430,5,1,16213590,341,27.70,0.53,12,3.85,76.00,3965.00,3465,20241216,-39.25,1442,20241023,45.98,3255,-35.33,20250408,1707,23.32,20250331,3465,-39.25,20241216,1442,45.98,20241023,0.06,Y,032280,1000,162 억,,338581,N,N,5795,N,00,N +20250423,150408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2120,-120,5,-5.36,1203094221,567121,73.04,2210,2260,2060,2910,1570,2240,2121.10,2.09,0,-12212,2400,2320,2250,2170,2100,2285,2135,162,670,1000,1430,5,1,16213590,344,27.89,0.53,12,3.50,76.00,3965.00,3465,20241216,-38.82,1442,20241023,47.02,3255,-34.87,20250408,1707,24.19,20250331,3465,-38.82,20241216,1442,47.02,20241023,0.06,Y,032280,1000,162 억,,338581,N,N,8480,N,00,N +20250423,140408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2140,-100,5,-4.46,1131437326,533516,68.71,2210,2260,2060,2910,1570,2240,2120.40,2.09,0,-4582,2400,2320,2250,2170,2100,2285,2135,162,670,1000,1430,5,1,16213590,347,28.16,0.54,12,3.29,76.00,3965.00,3465,20241216,-38.24,1442,20241023,48.40,3255,-34.25,20250408,1707,25.37,20250331,3465,-38.24,20241216,1442,48.40,20241023,0.06,Y,032280,1000,162 억,,338581,N,N,8480,N,00,N +20250423,130406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2090,-150,5,-6.70,1025889836,483711,62.30,2210,2260,2060,2910,1570,2240,2120.52,2.09,0,13540,2400,2320,2250,2170,2100,2285,2135,162,670,1000,1430,5,1,16213590,339,27.50,0.53,12,2.98,76.00,3965.00,3465,20241216,-39.68,1442,20241023,44.94,3255,-35.79,20250408,1707,22.44,20250331,3465,-39.68,20241216,1442,44.94,20241023,0.06,Y,032280,1000,162 억,,338581,N,N,8480,N,00,N +20250423,120408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2110,-130,5,-5.80,916782126,431724,55.60,2210,2260,2060,2910,1570,2240,2123.15,2.09,0,17264,2400,2320,2250,2170,2100,2285,2135,162,670,1000,1430,5,1,16213590,342,27.76,0.53,12,2.66,76.00,3965.00,3465,20241216,-39.11,1442,20241023,46.32,3255,-35.18,20250408,1707,23.61,20250331,3465,-39.11,20241216,1442,46.32,20241023,0.06,Y,032280,1000,162 억,,338581,N,N,8480,N,00,N +20250423,110408,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2085,-155,5,-6.92,827302801,388919,50.09,2210,2260,2060,2910,1570,2240,2126.77,2.09,0,20033,2400,2320,2250,2170,2100,2285,2135,162,670,1000,1430,5,1,16213590,338,27.43,0.53,12,2.40,76.00,3965.00,3465,20241216,-39.83,1442,20241023,44.59,3255,-35.94,20250408,1707,22.14,20250331,3465,-39.83,20241216,1442,44.59,20241023,0.06,Y,032280,1000,162 억,,338581,N,N,8480,N,00,N +20250423,100410,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2100,-140,5,-6.25,582528481,270988,34.90,2210,2260,2080,2910,1570,2240,2149.16,2.09,0,11045,2400,2320,2250,2170,2100,2285,2135,162,670,1000,1430,5,1,16213590,340,27.63,0.53,12,1.67,76.00,3965.00,3465,20241216,-39.39,1442,20241023,45.63,3255,-35.48,20250408,1707,23.02,20250331,3465,-39.39,20241216,1442,45.63,20241023,0.06,Y,032280,1000,162 억,,338581,N,N,8480,N,00,N +20250423,090411,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2185,-55,5,-2.46,105825995,47922,6.17,2210,2260,2155,2910,1570,2240,2207.31,2.09,0,-293,2400,2320,2250,2170,2100,2285,2135,162,670,1000,1430,5,1,16213590,354,28.75,0.55,12,0.30,76.00,3965.00,3465,20241216,-36.94,1442,20241023,51.53,3255,-32.87,20250408,1707,28.00,20250331,3465,-36.94,20241216,1442,51.53,20241023,0.06,Y,032280,1000,162 억,,338581,N,N,8480,N,00,N 20250422,160400,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2240,-120,5,-5.08,1723249034,772915,41.13,2270,2330,2180,3065,1655,2360,2229.49,2.15,0,-8971,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,363,29.47,0.56,12,4.77,76.00,3965.00,3465,20241216,-35.35,1442,20241023,55.34,3255,-31.18,20250408,1707,31.22,20250331,3465,-35.35,20241216,1442,55.34,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,8480,N,00,N 20250422,150406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2195,-165,5,-6.99,1598682124,716830,38.15,2270,2330,2180,3065,1655,2360,2230.21,2.15,0,-16358,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,356,28.88,0.55,12,4.42,76.00,3965.00,3465,20241216,-36.65,1442,20241023,52.22,3255,-32.57,20250408,1707,28.59,20250331,3465,-36.65,20241216,1442,52.22,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N 20250422,140406,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2205,-155,5,-6.57,1438721829,644241,34.29,2270,2330,2180,3065,1655,2360,2233.20,2.15,0,-22569,2720,2540,2385,2205,2050,2462,2127,162,705,1000,1510,5,1,16213590,358,29.01,0.56,12,3.97,76.00,3965.00,3465,20241216,-36.36,1442,20241023,52.91,3255,-32.26,20250408,1707,29.17,20250331,3465,-36.36,20241216,1442,52.91,20241023,0.13,Y,032280,1000,162 억,,348174,N,N,4737,N,00,N diff --git a/032300/price/prices-20250401.csv b/032300/price/prices-20250401.csv index 106a543069ad..a7b5daa8bb53 100644 --- a/032300/price/prices-20250401.csv +++ b/032300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14700,100,2,0.68,106440725,7263,121.15,14720,14720,14600,18980,10220,14600,14655.20,1.07,0,1042,14793,14696,14503,14406,14213,14745,14455,55,4380,500,10510,10,1,10906701,1603,42.24,2.24,12,0.07,348.00,6550.00,24650,20241018,-40.37,13050,20250409,12.64,17200,-14.53,20250306,13050,12.64,20250409,24650,-40.37,20241018,13050,12.64,20250409,2.82,Y,032300,500,54 억,,116784,N,N,238,N,00,N +20250423,150409,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14650,50,2,0.34,95210205,6498,108.39,14720,14720,14600,18980,10220,14600,14652.23,1.07,0,1027,14793,14696,14503,14406,14213,14745,14455,55,4380,500,10510,10,1,10906701,1598,42.10,2.24,12,0.06,348.00,6550.00,24650,20241018,-40.57,13050,20250409,12.26,17200,-14.83,20250306,13050,12.26,20250409,24650,-40.57,20241018,13050,12.26,20250409,2.82,Y,032300,500,54 억,,116784,N,N,218,N,00,N +20250423,140408,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14660,60,2,0.41,86964425,5935,99.00,14720,14720,14600,18980,10220,14600,14652.81,1.07,0,533,14793,14696,14503,14406,14213,14745,14455,55,4380,500,10510,10,1,10906701,1599,42.13,2.24,12,0.05,348.00,6550.00,24650,20241018,-40.53,13050,20250409,12.34,17200,-14.77,20250306,13050,12.34,20250409,24650,-40.53,20241018,13050,12.34,20250409,2.82,Y,032300,500,54 억,,116784,N,N,218,N,00,N +20250423,130406,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14680,80,2,0.55,77474015,5287,88.19,14720,14720,14600,18980,10220,14600,14653.68,1.07,0,141,14793,14696,14503,14406,14213,14745,14455,55,4380,500,10510,10,1,10906701,1601,42.18,2.24,12,0.05,348.00,6550.00,24650,20241018,-40.45,13050,20250409,12.49,17200,-14.65,20250306,13050,12.49,20250409,24650,-40.45,20241018,13050,12.49,20250409,2.82,Y,032300,500,54 억,,116784,N,N,218,N,00,N +20250423,120409,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14630,30,2,0.21,57690030,3935,65.64,14720,14720,14600,18980,10220,14600,14660.74,1.07,0,181,14793,14696,14503,14406,14213,14745,14455,55,4380,500,10510,10,1,10906701,1596,42.04,2.23,12,0.04,348.00,6550.00,24650,20241018,-40.65,13050,20250409,12.11,17200,-14.94,20250306,13050,12.11,20250409,24650,-40.65,20241018,13050,12.11,20250409,2.82,Y,032300,500,54 억,,116784,N,N,218,N,00,N +20250423,110409,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14700,100,2,0.68,43205230,2945,49.12,14720,14720,14600,18980,10220,14600,14670.71,1.07,0,102,14793,14696,14503,14406,14213,14745,14455,55,4380,500,10510,10,1,10906701,1603,42.24,2.24,12,0.03,348.00,6550.00,24650,20241018,-40.37,13050,20250409,12.64,17200,-14.53,20250306,13050,12.64,20250409,24650,-40.37,20241018,13050,12.64,20250409,2.82,Y,032300,500,54 억,,116784,N,N,218,N,00,N +20250423,100410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14640,40,2,0.27,31267670,2131,35.55,14720,14720,14600,18980,10220,14600,14672.77,1.07,0,-414,14793,14696,14503,14406,14213,14745,14455,55,4380,500,10510,10,1,10906701,1597,42.07,2.24,12,0.02,348.00,6550.00,24650,20241018,-40.61,13050,20250409,12.18,17200,-14.88,20250306,13050,12.18,20250409,24650,-40.61,20241018,13050,12.18,20250409,2.82,Y,032300,500,54 억,,116784,N,N,218,N,00,N +20250423,090412,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14610,10,2,0.07,16323960,1109,18.50,14720,14720,14610,18980,10220,14600,14719.53,1.07,0,16,14793,14696,14503,14406,14213,14745,14455,55,4380,500,10510,10,1,10906701,1593,41.98,2.23,12,0.01,348.00,6550.00,24650,20241018,-40.73,13050,20250409,11.95,17200,-15.06,20250306,13050,11.95,20250409,24650,-40.73,20241018,13050,11.95,20250409,2.82,Y,032300,500,54 억,,116784,N,N,218,N,00,N 20250422,160400,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14600,170,2,1.18,86825350,5995,58.77,14370,14600,14310,18750,10110,14430,14482.77,1.06,0,1695,14596,14512,14356,14272,14116,14555,14315,55,4320,500,10380,10,1,10906701,1592,41.95,2.23,12,0.05,348.00,6550.00,24650,20241018,-40.77,13050,20250409,11.88,17200,-15.12,20250306,13050,11.88,20250409,24650,-40.77,20241018,13050,11.88,20250409,2.81,Y,032300,500,54 억,,115098,N,N,218,N,00,N 20250422,150406,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14470,40,2,0.28,75036430,5186,50.84,14370,14520,14310,18750,10110,14430,14469.04,1.06,0,1489,14596,14512,14356,14272,14116,14555,14315,55,4320,500,10380,10,1,10906701,1578,41.58,2.21,12,0.05,348.00,6550.00,24650,20241018,-41.30,13050,20250409,10.88,17200,-15.87,20250306,13050,10.88,20250409,24650,-41.30,20241018,13050,10.88,20250409,2.81,Y,032300,500,54 억,,115098,N,N,396,N,00,N 20250422,140407,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14480,50,2,0.35,56161820,3884,38.07,14370,14510,14310,18750,10110,14430,14459.79,1.06,0,1403,14596,14512,14356,14272,14116,14555,14315,55,4320,500,10380,10,1,10906701,1579,41.61,2.21,12,0.04,348.00,6550.00,24650,20241018,-41.26,13050,20250409,10.96,17200,-15.81,20250306,13050,10.96,20250409,24650,-41.26,20241018,13050,10.96,20250409,2.81,Y,032300,500,54 억,,115098,N,N,396,N,00,N diff --git a/032350/price/prices-20250401.csv b/032350/price/prices-20250401.csv index 3d6dc0e0b587..c7d2e33e4800 100644 --- a/032350/price/prices-20250401.csv +++ b/032350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160401,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9640,-60,5,-0.62,2893849040,301982,78.14,9790,9790,9460,12610,6790,9700,9582.84,5.36,0,23387,10066,9882,9746,9562,9426,9815,9495,381,2910,500,7370,10,1,76196183,7345,-6.30,2.32,12,0.40,-1530.00,4156.00,10900,20240603,-11.56,7060,20241230,36.54,9930,-2.92,20250422,7520,28.19,20250102,10900,-11.56,20240603,7060,36.54,20241230,0.03,Y,032350,500,380 억,,4085472,N,N,8764,N,00,N +20250423,150409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9650,-50,5,-0.52,2730189530,284988,73.75,9790,9790,9460,12610,6790,9700,9580.02,5.36,0,25121,10066,9882,9746,9562,9426,9815,9495,381,2910,500,7370,10,1,76196183,7353,-6.31,2.32,12,0.37,-1530.00,4156.00,10900,20240603,-11.47,7060,20241230,36.69,9930,-2.82,20250422,7520,28.32,20250102,10900,-11.47,20240603,7060,36.69,20241230,0.03,Y,032350,500,380 억,,4085472,N,N,21693,N,00,N +20250423,140409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9630,-70,5,-0.72,2178950825,227693,58.92,9790,9790,9460,12610,6790,9700,9569.69,5.36,0,34224,10066,9882,9746,9562,9426,9815,9495,381,2910,500,7370,10,1,76196183,7338,-6.29,2.32,12,0.30,-1530.00,4156.00,10900,20240603,-11.65,7060,20241230,36.40,9930,-3.02,20250422,7520,28.06,20250102,10900,-11.65,20240603,7060,36.40,20241230,0.03,Y,032350,500,380 억,,4085472,N,N,21693,N,00,N +20250423,130406,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9580,-120,5,-1.24,1856281325,194053,50.21,9790,9790,9460,12610,6790,9700,9565.85,5.36,0,30780,10066,9882,9746,9562,9426,9815,9495,381,2910,500,7370,10,1,76196183,7300,-6.26,2.31,12,0.25,-1530.00,4156.00,10900,20240603,-12.11,7060,20241230,35.69,9930,-3.52,20250422,7520,27.39,20250102,10900,-12.11,20240603,7060,35.69,20241230,0.03,Y,032350,500,380 억,,4085472,N,N,21693,N,00,N +20250423,120409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9540,-160,5,-1.65,1582099260,165350,42.79,9790,9790,9460,12610,6790,9700,9568.18,5.36,0,21539,10066,9882,9746,9562,9426,9815,9495,381,2910,500,7370,10,1,76196183,7269,-6.24,2.30,12,0.22,-1530.00,4156.00,10900,20240603,-12.48,7060,20241230,35.13,9930,-3.93,20250422,7520,26.86,20250102,10900,-12.48,20240603,7060,35.13,20241230,0.03,Y,032350,500,380 억,,4085472,N,N,21693,N,00,N +20250423,110409,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9600,-100,5,-1.03,1320458860,137999,35.71,9790,9790,9460,12610,6790,9700,9568.61,5.36,0,16812,10066,9882,9746,9562,9426,9815,9495,381,2910,500,7370,10,1,76196183,7315,-6.27,2.31,12,0.18,-1530.00,4156.00,10900,20240603,-11.93,7060,20241230,35.98,9930,-3.32,20250422,7520,27.66,20250102,10900,-11.93,20240603,7060,35.98,20241230,0.03,Y,032350,500,380 억,,4085472,N,N,21693,N,00,N +20250423,100410,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9580,-120,5,-1.24,888669015,93083,24.09,9790,9790,9460,12610,6790,9700,9547.06,5.36,0,10584,10066,9882,9746,9562,9426,9815,9495,381,2910,500,7370,10,1,76196183,7300,-6.26,2.31,12,0.12,-1530.00,4156.00,10900,20240603,-12.11,7060,20241230,35.69,9930,-3.52,20250422,7520,27.39,20250102,10900,-12.11,20240603,7060,35.69,20241230,0.03,Y,032350,500,380 억,,4085472,N,N,21693,N,00,N +20250423,090412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9610,-90,5,-0.93,80041300,8281,2.14,9790,9790,9600,12610,6790,9700,9665.66,5.36,0,-2993,10066,9882,9746,9562,9426,9815,9495,381,2910,500,7370,10,1,76196183,7322,-6.28,2.31,12,0.01,-1530.00,4156.00,10900,20240603,-11.83,7060,20241230,36.12,9930,-3.22,20250422,7520,27.79,20250102,10900,-11.83,20240603,7060,36.12,20241230,0.03,Y,032350,500,380 억,,4085472,N,N,21693,N,00,N 20250422,160400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9700,-80,5,-0.82,3761808705,386450,84.25,9760,9930,9610,12710,6850,9780,9734.27,5.35,0,23700,10060,9920,9760,9620,9460,9990,9690,381,2930,500,7430,10,1,76196183,7391,-6.34,2.33,12,0.51,-1530.00,4156.00,10900,20240603,-11.01,7060,20241230,37.39,9930,-2.32,20250422,7520,28.99,20250102,10900,-11.01,20240603,7060,37.39,20241230,0.03,Y,032350,500,380 억,,4079264,N,N,21693,N,00,N 20250422,150407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9690,-90,5,-0.92,3631178215,372972,81.31,9760,9930,9610,12710,6850,9780,9735.79,5.35,0,22299,10060,9920,9760,9620,9460,9990,9690,381,2930,500,7430,10,1,76196183,7383,-6.33,2.33,12,0.49,-1530.00,4156.00,10900,20240603,-11.10,7060,20241230,37.25,9930,-2.42,20250422,7520,28.86,20250102,10900,-11.10,20240603,7060,37.25,20241230,0.03,Y,032350,500,380 억,,4079264,N,N,14625,N,00,N 20250422,140407,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,9680,-100,5,-1.02,3087744715,316924,69.09,9760,9930,9610,12710,6850,9780,9742.86,5.35,0,18997,10060,9920,9760,9620,9460,9990,9690,381,2930,500,7430,10,1,76196183,7376,-6.33,2.33,12,0.42,-1530.00,4156.00,10900,20240603,-11.19,7060,20241230,37.11,9930,-2.52,20250422,7520,28.72,20250102,10900,-11.19,20240603,7060,37.11,20241230,0.03,Y,032350,500,380 억,,4079264,N,N,14625,N,00,N diff --git a/032500/price/prices-20250401.csv b/032500/price/prices-20250401.csv index 2ba565bb4f81..d91405fb40cb 100644 --- a/032500/price/prices-20250401.csv +++ b/032500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8060,210,2,2.68,282946035,35165,160.84,8050,8130,7890,10200,5500,7850,8046.24,5.90,0,15978,8183,8016,7933,7766,7683,7975,7725,199,2350,500,5490,10,1,39820883,3210,-8.32,2.23,12,0.09,-969.00,3607.00,16860,20240522,-52.19,6600,20240909,22.12,10250,-21.37,20250124,6750,19.41,20250409,16860,-52.19,20240522,6600,22.12,20240909,0.21,Y,032500,500,199 억,,2349059,N,N,2962,N,00,N +20250423,150409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8100,250,2,3.18,265461565,33002,150.94,8050,8130,7890,10200,5500,7850,8043.80,5.90,0,15323,8183,8016,7933,7766,7683,7975,7725,199,2350,500,5490,10,1,39820883,3225,-8.36,2.25,12,0.08,-969.00,3607.00,16860,20240522,-51.96,6600,20240909,22.73,10250,-20.98,20250124,6750,20.00,20250409,16860,-51.96,20240522,6600,22.73,20240909,0.21,Y,032500,500,199 억,,2349059,N,N,2984,N,00,N +20250423,140409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8070,220,2,2.80,199283505,24825,113.54,8050,8090,7890,10200,5500,7850,8027.53,5.90,0,11763,8183,8016,7933,7766,7683,7975,7725,199,2350,500,5490,10,1,39820883,3214,-8.33,2.24,12,0.06,-969.00,3607.00,16860,20240522,-52.14,6600,20240909,22.27,10250,-21.27,20250124,6750,19.56,20250409,16860,-52.14,20240522,6600,22.27,20240909,0.21,Y,032500,500,199 억,,2349059,N,N,2984,N,00,N +20250423,130407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8040,190,2,2.42,131680890,16435,75.17,8050,8060,7890,10200,5500,7850,8012.22,5.90,0,6262,8183,8016,7933,7766,7683,7975,7725,199,2350,500,5490,10,1,39820883,3202,-8.30,2.23,12,0.04,-969.00,3607.00,16860,20240522,-52.31,6600,20240909,21.82,10250,-21.56,20250124,6750,19.11,20250409,16860,-52.31,20240522,6600,21.82,20240909,0.21,Y,032500,500,199 억,,2349059,N,N,2984,N,00,N +20250423,120409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8040,190,2,2.42,96496590,12055,55.14,8050,8060,7890,10200,5500,7850,8004.69,5.90,0,4998,8183,8016,7933,7766,7683,7975,7725,199,2350,500,5490,10,1,39820883,3202,-8.30,2.23,12,0.03,-969.00,3607.00,16860,20240522,-52.31,6600,20240909,21.82,10250,-21.56,20250124,6750,19.11,20250409,16860,-52.31,20240522,6600,21.82,20240909,0.21,Y,032500,500,199 억,,2349059,N,N,2984,N,00,N +20250423,110409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8020,170,2,2.17,81734260,10219,46.74,8050,8060,7890,10200,5500,7850,7998.26,5.90,0,3623,8183,8016,7933,7766,7683,7975,7725,199,2350,500,5490,10,1,39820883,3194,-8.28,2.22,12,0.03,-969.00,3607.00,16860,20240522,-52.43,6600,20240909,21.52,10250,-21.76,20250124,6750,18.81,20250409,16860,-52.43,20240522,6600,21.52,20240909,0.21,Y,032500,500,199 억,,2349059,N,N,2984,N,00,N +20250423,100411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8030,180,2,2.29,57000190,7136,32.64,8050,8060,7890,10200,5500,7850,7987.69,5.90,0,756,8183,8016,7933,7766,7683,7975,7725,199,2350,500,5490,10,1,39820883,3198,-8.29,2.23,12,0.02,-969.00,3607.00,16860,20240522,-52.37,6600,20240909,21.67,10250,-21.66,20250124,6750,18.96,20250409,16860,-52.37,20240522,6600,21.67,20240909,0.21,Y,032500,500,199 억,,2349059,N,N,2984,N,00,N +20250423,090412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7990,140,2,1.78,9563270,1190,5.44,8050,8060,7990,10200,5500,7850,8036.36,5.90,0,-546,8183,8016,7933,7766,7683,7975,7725,199,2350,500,5490,10,1,39820883,3182,-8.25,2.22,12,0.00,-969.00,3607.00,16860,20240522,-52.61,6600,20240909,21.06,10250,-22.05,20250124,6750,18.37,20250409,16860,-52.61,20240522,6600,21.06,20240909,0.21,Y,032500,500,199 억,,2349059,N,N,2984,N,00,N 20250422,160401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7850,-160,5,-2.00,173652375,21864,77.97,8050,8100,7850,10410,5610,8010,7942.94,5.90,0,-813,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3126,-8.10,2.18,12,0.05,-969.00,3607.00,16900,20240411,-53.55,6600,20240909,18.94,10250,-23.41,20250124,6750,16.30,20250409,16860,-53.44,20240522,6600,18.94,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,2984,N,00,N 20250422,150407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7890,-120,5,-1.50,146998525,18478,65.89,8050,8100,7880,10410,5610,8010,7955.33,5.90,0,527,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3142,-8.14,2.19,12,0.05,-969.00,3607.00,16900,20240411,-53.31,6600,20240909,19.55,10250,-23.02,20250124,6750,16.89,20250409,16860,-53.20,20240522,6600,19.55,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N 20250422,140407,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7920,-90,5,-1.12,118012905,14812,52.82,8050,8100,7880,10410,5610,8010,7967.38,5.90,0,3617,8310,8160,8060,7910,7810,8110,7860,199,2400,500,5600,10,1,39820883,3154,-8.17,2.20,12,0.04,-969.00,3607.00,16900,20240411,-53.14,6600,20240909,20.00,10250,-22.73,20250124,6750,17.33,20250409,16860,-53.02,20240522,6600,20.00,20240909,0.21,Y,032500,500,199 억,,2350297,N,N,3692,N,00,N diff --git a/032540/price/prices-20250401.csv b/032540/price/prices-20250401.csv index 75eb92e8a56d..55c136387d0e 100644 --- a/032540/price/prices-20250401.csv +++ b/032540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,10,2,0.21,23091207,4762,63.65,4855,4885,4810,6310,3400,4855,4845.74,0.58,0,-1,4898,4876,4833,4811,4768,4887,4822,70,1455,500,3490,5,1,13931609,678,14.61,0.79,12,0.03,333.00,6123.00,6580,20240528,-26.06,4530,20241203,7.40,5330,-8.72,20250108,4550,6.92,20250331,6580,-26.06,20240528,4530,7.40,20241203,1.77,Y,032540,500,69 억,,81174,N,N,130,N,00,N +20250423,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,0,3,0.00,16903547,3490,46.65,4855,4885,4810,6310,3400,4855,4843.42,0.58,0,85,4898,4876,4833,4811,4768,4887,4822,70,1455,500,3490,5,1,13931609,676,14.58,0.79,12,0.03,333.00,6123.00,6580,20240528,-26.22,4530,20241203,7.17,5330,-8.91,20250108,4550,6.70,20250331,6580,-26.22,20240528,4530,7.17,20241203,1.77,Y,032540,500,69 억,,81174,N,N,130,N,00,N +20250423,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,0,3,0.00,13882472,2867,38.32,4855,4885,4810,6310,3400,4855,4842.16,0.58,0,82,4898,4876,4833,4811,4768,4887,4822,70,1455,500,3490,5,1,13931609,676,14.58,0.79,12,0.02,333.00,6123.00,6580,20240528,-26.22,4530,20241203,7.17,5330,-8.91,20250108,4550,6.70,20250331,6580,-26.22,20240528,4530,7.17,20241203,1.77,Y,032540,500,69 억,,81174,N,N,130,N,00,N +20250423,130407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-5,5,-0.10,12170617,2514,33.61,4855,4885,4810,6310,3400,4855,4841.14,0.58,0,82,4898,4876,4833,4811,4768,4887,4822,70,1455,500,3490,5,1,13931609,676,14.56,0.79,12,0.02,333.00,6123.00,6580,20240528,-26.29,4530,20241203,7.06,5330,-9.01,20250108,4550,6.59,20250331,6580,-26.29,20240528,4530,7.06,20241203,1.77,Y,032540,500,69 억,,81174,N,N,130,N,00,N +20250423,120409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-5,5,-0.10,12093042,2498,33.39,4855,4885,4810,6310,3400,4855,4841.09,0.58,0,86,4898,4876,4833,4811,4768,4887,4822,70,1455,500,3490,5,1,13931609,676,14.56,0.79,12,0.02,333.00,6123.00,6580,20240528,-26.29,4530,20241203,7.06,5330,-9.01,20250108,4550,6.59,20250331,6580,-26.29,20240528,4530,7.06,20241203,1.77,Y,032540,500,69 억,,81174,N,N,130,N,00,N +20250423,110409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-5,5,-0.10,6631200,1367,18.27,4855,4885,4810,6310,3400,4855,4850.91,0.58,0,-11,4898,4876,4833,4811,4768,4887,4822,70,1455,500,3490,5,1,13931609,676,14.56,0.79,12,0.01,333.00,6123.00,6580,20240528,-26.29,4530,20241203,7.06,5330,-9.01,20250108,4550,6.59,20250331,6580,-26.29,20240528,4530,7.06,20241203,1.77,Y,032540,500,69 억,,81174,N,N,130,N,00,N +20250423,100411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-5,5,-0.10,4968060,1024,13.69,4855,4885,4810,6310,3400,4855,4851.62,0.58,0,-11,4898,4876,4833,4811,4768,4887,4822,70,1455,500,3490,5,1,13931609,676,14.56,0.79,12,0.01,333.00,6123.00,6580,20240528,-26.29,4530,20241203,7.06,5330,-9.01,20250108,4550,6.59,20250331,6580,-26.29,20240528,4530,7.06,20241203,1.77,Y,032540,500,69 억,,81174,N,N,130,N,00,N +20250423,090412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,0,3,0.00,4855,1,0.01,4855,4855,4855,6310,3400,4855,4855.00,0.58,0,-1,4898,4876,4833,4811,4768,4887,4822,70,1455,500,3490,5,1,13931609,676,14.58,0.79,12,0.00,333.00,6123.00,6580,20240528,-26.22,4530,20241203,7.17,5330,-8.91,20250108,4550,6.70,20250331,6580,-26.22,20240528,4530,7.17,20241203,1.77,Y,032540,500,69 억,,81174,N,N,130,N,00,N 20250422,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,5,2,0.10,36144662,7481,163.52,4790,4855,4790,6300,3395,4850,4831.53,0.58,0,-320,4900,4875,4825,4800,4750,4887,4812,70,1450,500,3490,5,1,13931609,676,14.58,0.79,12,0.05,333.00,6123.00,6580,20240528,-26.22,4530,20241203,7.17,5330,-8.91,20250108,4550,6.70,20250331,6580,-26.22,20240528,4530,7.17,20241203,1.81,Y,032540,500,69 억,,81494,N,N,130,N,00,N 20250422,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-20,5,-0.41,28955277,5998,131.10,4790,4850,4790,6300,3395,4850,4827.49,0.58,0,-298,4900,4875,4825,4800,4750,4887,4812,70,1450,500,3490,5,1,13931609,673,14.50,0.79,12,0.04,333.00,6123.00,6580,20240528,-26.60,4530,20241203,6.62,5330,-9.38,20250108,4550,6.15,20250331,6580,-26.60,20240528,4530,6.62,20241203,1.81,Y,032540,500,69 억,,81494,N,N,0,N,00,N 20250422,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-15,5,-0.31,22520137,4664,101.95,4790,4850,4790,6300,3395,4850,4828.50,0.58,0,-299,4900,4875,4825,4800,4750,4887,4812,70,1450,500,3490,5,1,13931609,674,14.52,0.79,12,0.03,333.00,6123.00,6580,20240528,-26.52,4530,20241203,6.73,5330,-9.29,20250108,4550,6.26,20250331,6580,-26.52,20240528,4530,6.73,20241203,1.81,Y,032540,500,69 억,,81494,N,N,0,N,00,N diff --git a/032560/price/prices-20250401.csv b/032560/price/prices-20250401.csv index bc305c46f17a..f6a1e436a551 100644 --- a/032560/price/prices-20250401.csv +++ b/032560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5260,60,2,1.15,88314890,16867,100.01,5210,5260,5200,6760,3640,5200,5235.96,3.08,0,1983,5286,5242,5186,5142,5086,5265,5165,85,1560,500,3740,10,1,17000000,894,5.47,0.24,12,0.10,961.00,21788.00,7740,20240520,-32.04,4515,20241210,16.50,5270,-0.19,20250313,4805,9.47,20250203,7740,-32.04,20240520,4515,16.50,20241210,1.31,Y,032560,500,85 억,,523455,N,N,20,N,00,N +20250423,150410,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,50,2,0.96,79387900,15167,89.93,5210,5260,5200,6760,3640,5200,5234.25,3.08,0,1763,5286,5242,5186,5142,5086,5265,5165,85,1560,500,3740,10,1,17000000,893,5.46,0.24,12,0.09,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5270,-0.38,20250313,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.31,Y,032560,500,85 억,,523455,N,N,75,N,00,N +20250423,140409,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,40,2,0.77,68764240,13138,77.90,5210,5260,5200,6760,3640,5200,5234.00,3.08,0,1174,5286,5242,5186,5142,5086,5265,5165,85,1560,500,3740,10,1,17000000,891,5.45,0.24,12,0.08,961.00,21788.00,7740,20240520,-32.30,4515,20241210,16.06,5270,-0.57,20250313,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.31,Y,032560,500,85 억,,523455,N,N,75,N,00,N +20250423,130407,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,40,2,0.77,63353270,12104,71.77,5210,5260,5200,6760,3640,5200,5234.08,3.08,0,1052,5286,5242,5186,5142,5086,5265,5165,85,1560,500,3740,10,1,17000000,891,5.45,0.24,12,0.07,961.00,21788.00,7740,20240520,-32.30,4515,20241210,16.06,5270,-0.57,20250313,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.31,Y,032560,500,85 억,,523455,N,N,75,N,00,N +20250423,120410,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5240,40,2,0.77,55140260,10536,62.47,5210,5260,5200,6760,3640,5200,5233.51,3.08,0,934,5286,5242,5186,5142,5086,5265,5165,85,1560,500,3740,10,1,17000000,891,5.45,0.24,12,0.06,961.00,21788.00,7740,20240520,-32.30,4515,20241210,16.06,5270,-0.57,20250313,4805,9.05,20250203,7740,-32.30,20240520,4515,16.06,20241210,1.31,Y,032560,500,85 억,,523455,N,N,75,N,00,N +20250423,110410,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5220,20,2,0.38,52382670,10008,59.34,5210,5260,5200,6760,3640,5200,5234.08,3.08,0,899,5286,5242,5186,5142,5086,5265,5165,85,1560,500,3740,10,1,17000000,887,5.43,0.24,12,0.06,961.00,21788.00,7740,20240520,-32.56,4515,20241210,15.61,5270,-0.95,20250313,4805,8.64,20250203,7740,-32.56,20240520,4515,15.61,20241210,1.31,Y,032560,500,85 억,,523455,N,N,75,N,00,N +20250423,100411,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5250,50,2,0.96,49224280,9404,55.76,5210,5260,5200,6760,3640,5200,5234.40,3.08,0,842,5286,5242,5186,5142,5086,5265,5165,85,1560,500,3740,10,1,17000000,893,5.46,0.24,12,0.06,961.00,21788.00,7740,20240520,-32.17,4515,20241210,16.28,5270,-0.38,20250313,4805,9.26,20250203,7740,-32.17,20240520,4515,16.28,20241210,1.31,Y,032560,500,85 억,,523455,N,N,75,N,00,N +20250423,090413,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5220,20,2,0.38,1203870,231,1.37,5210,5230,5210,6760,3640,5200,5211.56,3.08,0,-93,5286,5242,5186,5142,5086,5265,5165,85,1560,500,3740,10,1,17000000,887,5.43,0.24,12,0.00,961.00,21788.00,7740,20240520,-32.56,4515,20241210,15.61,5270,-0.95,20250313,4805,8.64,20250203,7740,-32.56,20240520,4515,15.61,20241210,1.31,Y,032560,500,85 억,,523455,N,N,75,N,00,N 20250422,160401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5200,20,2,0.39,84472960,16250,430.46,5180,5230,5130,6730,3630,5180,5198.34,3.07,0,1966,5273,5226,5173,5126,5073,5200,5100,85,1550,500,3720,10,1,17000000,884,5.41,0.24,12,0.10,961.00,21788.00,7740,20240520,-32.82,4515,20241210,15.17,5270,-1.33,20250313,4805,8.22,20250203,7740,-32.82,20240520,4515,15.17,20241210,1.31,Y,032560,500,85 억,,521489,N,N,75,N,00,N 20250422,150408,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5200,20,2,0.39,73950270,14226,376.85,5180,5230,5130,6730,3630,5180,5198.25,3.07,0,1763,5273,5226,5173,5126,5073,5200,5100,85,1550,500,3720,10,1,17000000,884,5.41,0.24,12,0.08,961.00,21788.00,7740,20240520,-32.82,4515,20241210,15.17,5270,-1.33,20250313,4805,8.22,20250203,7740,-32.82,20240520,4515,15.17,20241210,1.31,Y,032560,500,85 억,,521489,N,N,32,N,00,N 20250422,140408,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5200,20,2,0.39,58524780,11258,298.23,5180,5230,5130,6730,3630,5180,5198.51,3.07,0,999,5273,5226,5173,5126,5073,5200,5100,85,1550,500,3720,10,1,17000000,884,5.41,0.24,12,0.07,961.00,21788.00,7740,20240520,-32.82,4515,20241210,15.17,5270,-1.33,20250313,4805,8.22,20250203,7740,-32.82,20240520,4515,15.17,20241210,1.31,Y,032560,500,85 억,,521489,N,N,32,N,00,N diff --git a/032580/price/prices-20250401.csv b/032580/price/prices-20250401.csv index c4b475f5a0ec..779d1ef8b6f7 100644 --- a/032580/price/prices-20250401.csv +++ b/032580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1275,5,2,0.39,247733352,193751,66.86,1270,1290,1265,1651,889,1270,1278.62,33.86,0,28149,1318,1294,1273,1249,1228,1306,1261,166,381,500,780,1,1,33132064,422,-19.03,0.89,12,0.58,-67.00,1438.00,1938,20250203,-34.21,1032,20240909,23.55,1938,-34.21,20250203,1110,14.86,20250409,1938,-34.21,20250203,1032,23.55,20240909,4.25,Y,032580,500,165 억,,11218979,N,N,1679,N,00,N +20250423,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,14,2,1.10,212057897,165935,57.26,1270,1290,1265,1651,889,1270,1277.96,33.86,0,24125,1318,1294,1273,1249,1228,1306,1261,166,381,500,780,1,1,33132064,425,-19.16,0.89,12,0.50,-67.00,1438.00,1938,20250203,-33.75,1032,20240909,24.42,1938,-33.75,20250203,1110,15.68,20250409,1938,-33.75,20250203,1032,24.42,20240909,4.25,Y,032580,500,165 억,,11218979,N,N,8813,N,00,N +20250423,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,13,2,1.02,169177383,132480,45.71,1270,1290,1265,1651,889,1270,1277.00,33.86,0,8731,1318,1294,1273,1249,1228,1306,1261,166,381,500,780,1,1,33132064,425,-19.15,0.89,12,0.40,-67.00,1438.00,1938,20250203,-33.80,1032,20240909,24.32,1938,-33.80,20250203,1110,15.59,20250409,1938,-33.80,20250203,1032,24.32,20240909,4.25,Y,032580,500,165 억,,11218979,N,N,8813,N,00,N +20250423,130407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1280,10,2,0.79,109831659,86329,29.79,1270,1281,1265,1651,889,1270,1272.25,33.86,0,8621,1318,1294,1273,1249,1228,1306,1261,166,381,500,780,1,1,33132064,424,-19.10,0.89,12,0.26,-67.00,1438.00,1938,20250203,-33.95,1032,20240909,24.03,1938,-33.95,20250203,1110,15.32,20250409,1938,-33.95,20250203,1032,24.03,20240909,4.25,Y,032580,500,165 억,,11218979,N,N,8813,N,00,N +20250423,120410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1272,2,2,0.16,77523660,61035,21.06,1270,1276,1265,1651,889,1270,1270.15,33.86,0,13230,1318,1294,1273,1249,1228,1306,1261,166,381,500,780,1,1,33132064,421,-18.99,0.88,12,0.18,-67.00,1438.00,1938,20250203,-34.37,1032,20240909,23.26,1938,-34.37,20250203,1110,14.59,20250409,1938,-34.37,20250203,1032,23.26,20240909,4.25,Y,032580,500,165 억,,11218979,N,N,8813,N,00,N +20250423,110410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1273,3,2,0.24,57396248,45221,15.60,1270,1276,1265,1651,889,1270,1269.24,33.86,0,9103,1318,1294,1273,1249,1228,1306,1261,166,381,500,780,1,1,33132064,422,-19.00,0.89,12,0.14,-67.00,1438.00,1938,20250203,-34.31,1032,20240909,23.35,1938,-34.31,20250203,1110,14.68,20250409,1938,-34.31,20250203,1032,23.35,20240909,4.25,Y,032580,500,165 억,,11218979,N,N,8813,N,00,N +20250423,100412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1268,-2,5,-0.16,44253446,34879,12.04,1270,1276,1265,1651,889,1270,1268.77,33.86,0,5643,1318,1294,1273,1249,1228,1306,1261,166,381,500,780,1,1,33132064,420,-18.93,0.88,12,0.11,-67.00,1438.00,1938,20250203,-34.57,1032,20240909,22.87,1938,-34.57,20250203,1110,14.23,20250409,1938,-34.57,20250203,1032,22.87,20240909,4.25,Y,032580,500,165 억,,11218979,N,N,8813,N,00,N +20250423,090413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1276,6,2,0.47,5772000,4543,1.57,1270,1276,1270,1651,889,1270,1270.53,33.86,0,407,1318,1294,1273,1249,1228,1306,1261,166,381,500,780,1,1,33132064,423,-19.04,0.89,12,0.01,-67.00,1438.00,1938,20250203,-34.16,1032,20240909,23.64,1938,-34.16,20250203,1110,14.95,20250409,1938,-34.16,20250203,1032,23.64,20240909,4.25,Y,032580,500,165 억,,11218979,N,N,8813,N,00,N 20250422,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,12,2,0.95,365503483,288399,120.43,1259,1297,1252,1635,881,1258,1267.35,33.82,0,12267,1298,1278,1265,1245,1232,1271,1238,166,377,500,770,1,1,33132064,421,-18.96,0.88,12,0.87,-67.00,1438.00,1938,20250203,-34.47,1032,20240909,23.06,1938,-34.47,20250203,1110,14.41,20250409,1938,-34.47,20250203,1032,23.06,20240909,4.25,Y,032580,500,165 억,,11206095,N,N,8813,N,00,N 20250422,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1267,9,2,0.72,335061899,264357,110.39,1259,1297,1252,1635,881,1258,1267.46,33.82,0,2384,1298,1278,1265,1245,1232,1271,1238,166,377,500,770,1,1,33132064,420,-18.91,0.88,12,0.80,-67.00,1438.00,1938,20250203,-34.62,1032,20240909,22.77,1938,-34.62,20250203,1110,14.14,20250409,1938,-34.62,20250203,1032,22.77,20240909,4.25,Y,032580,500,165 억,,11206095,N,N,598,N,00,N 20250422,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1269,11,2,0.87,307673605,242696,101.34,1259,1297,1252,1635,881,1258,1267.73,33.82,0,-1830,1298,1278,1265,1245,1232,1271,1238,166,377,500,770,1,1,33132064,420,-18.94,0.88,12,0.73,-67.00,1438.00,1938,20250203,-34.52,1032,20240909,22.97,1938,-34.52,20250203,1110,14.32,20250409,1938,-34.52,20250203,1032,22.97,20240909,4.25,Y,032580,500,165 억,,11206095,N,N,598,N,00,N diff --git a/032620/price/prices-20250401.csv b/032620/price/prices-20250401.csv index 68d3cf6dd2b1..da81604b51fd 100644 --- a/032620/price/prices-20250401.csv +++ b/032620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160403,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3650,-45,5,-1.22,2217979294,598899,28.89,3825,3850,3635,4800,2590,3695,3703.51,1.30,0,38714,4125,3910,3785,3570,3445,3847,3507,261,1105,500,2580,5,1,52197139,1905,-121.67,1.80,12,1.15,-30.00,2028.00,5450,20240617,-33.03,3045,20250409,19.87,4485,-18.62,20250418,3045,19.87,20250409,5450,-33.03,20240617,3045,19.87,20250409,3.54,Y,032620,500,260 억,,676721,N,N,10499,N,00,N +20250423,150410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3670,-25,5,-0.68,1912981139,515283,24.85,3825,3850,3650,4800,2590,3695,3712.51,1.30,0,11600,4125,3910,3785,3570,3445,3847,3507,261,1105,500,2580,5,1,52197139,1916,-122.33,1.81,12,0.99,-30.00,2028.00,5450,20240617,-32.66,3045,20250409,20.53,4485,-18.17,20250418,3045,20.53,20250409,5450,-32.66,20240617,3045,20.53,20250409,3.54,Y,032620,500,260 억,,676721,N,N,55756,N,00,N +20250423,140410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3695,0,3,0.00,1351529854,362313,17.47,3825,3850,3660,4800,2590,3695,3730.34,1.30,0,-4108,4125,3910,3785,3570,3445,3847,3507,261,1105,500,2580,5,1,52197139,1929,-123.17,1.82,12,0.69,-30.00,2028.00,5450,20240617,-32.20,3045,20250409,21.35,4485,-17.61,20250418,3045,21.35,20250409,5450,-32.20,20240617,3045,21.35,20250409,3.54,Y,032620,500,260 억,,676721,N,N,55756,N,00,N +20250423,130408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3685,-10,5,-0.27,1255176675,336214,16.22,3825,3850,3660,4800,2590,3695,3733.33,1.30,0,7247,4125,3910,3785,3570,3445,3847,3507,261,1105,500,2580,5,1,52197139,1923,-122.83,1.82,12,0.64,-30.00,2028.00,5450,20240617,-32.39,3045,20250409,21.02,4485,-17.84,20250418,3045,21.02,20250409,5450,-32.39,20240617,3045,21.02,20250409,3.54,Y,032620,500,260 억,,676721,N,N,55756,N,00,N +20250423,120410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3680,-15,5,-0.41,1144657385,306226,14.77,3825,3850,3660,4800,2590,3695,3738.03,1.30,0,20095,4125,3910,3785,3570,3445,3847,3507,261,1105,500,2580,5,1,52197139,1921,-122.67,1.81,12,0.59,-30.00,2028.00,5450,20240617,-32.48,3045,20250409,20.85,4485,-17.95,20250418,3045,20.85,20250409,5450,-32.48,20240617,3045,20.85,20250409,3.54,Y,032620,500,260 억,,676721,N,N,55756,N,00,N +20250423,110410,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3710,15,2,0.41,1024554240,273661,13.20,3825,3850,3660,4800,2590,3695,3743.99,1.30,0,17373,4125,3910,3785,3570,3445,3847,3507,261,1105,500,2580,5,1,52197139,1937,-123.67,1.83,12,0.52,-30.00,2028.00,5450,20240617,-31.93,3045,20250409,21.84,4485,-17.28,20250418,3045,21.84,20250409,5450,-31.93,20240617,3045,21.84,20250409,3.54,Y,032620,500,260 억,,676721,N,N,55756,N,00,N +20250423,100412,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3715,20,2,0.54,804622670,214163,10.33,3825,3850,3690,4800,2590,3695,3757.23,1.30,0,8081,4125,3910,3785,3570,3445,3847,3507,261,1105,500,2580,5,1,52197139,1939,-123.83,1.83,12,0.41,-30.00,2028.00,5450,20240617,-31.83,3045,20250409,22.00,4485,-17.17,20250418,3045,22.00,20250409,5450,-31.83,20240617,3045,22.00,20250409,3.54,Y,032620,500,260 억,,676721,N,N,55756,N,00,N +20250423,090413,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3770,75,2,2.03,211863145,55792,2.69,3825,3850,3760,4800,2590,3695,3798.48,1.30,0,-12505,4125,3910,3785,3570,3445,3847,3507,261,1105,500,2580,5,1,52197139,1968,-125.67,1.86,12,0.11,-30.00,2028.00,5450,20240617,-30.83,3045,20250409,23.81,4485,-15.94,20250418,3045,23.81,20250409,5450,-30.83,20240617,3045,23.81,20250409,3.54,Y,032620,500,260 억,,676721,N,N,55756,N,00,N 20250422,160402,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3695,-125,5,-3.27,7986223171,2073328,114.20,3725,4000,3660,4965,2675,3820,3851.96,1.28,0,-4944,4166,3992,3896,3722,3626,3945,3675,261,1145,500,2670,5,1,52197139,1929,-123.17,1.82,12,3.97,-30.00,2028.00,5450,20240617,-32.20,3045,20250409,21.35,4485,-17.61,20250418,3045,21.35,20250409,5450,-32.20,20240617,3045,21.35,20250409,3.14,Y,032620,500,260 억,,666471,N,N,55756,N,00,N 20250422,150408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3690,-130,5,-3.40,7767756951,2014048,110.93,3725,4000,3665,4965,2675,3820,3856.79,1.28,0,-27787,4166,3992,3896,3722,3626,3945,3675,261,1145,500,2670,5,1,52197139,1926,-123.00,1.82,12,3.86,-30.00,2028.00,5450,20240617,-32.29,3045,20250409,21.18,4485,-17.73,20250418,3045,21.18,20250409,5450,-32.29,20240617,3045,21.18,20250409,3.14,Y,032620,500,260 억,,666471,N,N,105911,N,00,N 20250422,140408,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3765,-55,5,-1.44,6984230201,1803227,99.32,3725,4000,3685,4965,2675,3820,3873.18,1.28,0,-56977,4166,3992,3896,3722,3626,3945,3675,261,1145,500,2670,5,1,52197139,1965,-125.50,1.86,12,3.45,-30.00,2028.00,5450,20240617,-30.92,3045,20250409,23.65,4485,-16.05,20250418,3045,23.65,20250409,5450,-30.92,20240617,3045,23.65,20250409,3.14,Y,032620,500,260 억,,666471,N,N,105911,N,00,N diff --git a/032640/price/prices-20250401.csv b/032640/price/prices-20250401.csv index 49f11a627f22..a808c8d79e92 100644 --- a/032640/price/prices-20250401.csv +++ b/032640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160403,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11700,10,2,0.09,10035956890,860722,95.65,11680,11710,11570,15190,8190,11690,11659.93,72.17,11624,141862,11863,11776,11603,11516,11343,11820,11560,25740,3500,5000,9350,10,1,436611361,51084,13.64,0.59,12,0.20,858.00,19825.00,12010,20241127,-2.58,9510,20240415,23.03,11710,-0.09,20250423,9860,18.66,20250123,12010,-2.58,20241127,9550,22.51,20240809,0.07,Y,032640,5000,25739 억,,154398618,N,N,50448,N,00,N +20250423,150411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11690,0,3,0.00,7564529180,649372,72.17,11680,11710,11570,15190,8190,11690,11648.99,72.22,120117,113637,11863,11776,11603,11516,11343,11820,11560,25740,3500,5000,9350,10,1,436611361,51040,13.62,0.59,12,0.15,858.00,19825.00,12010,20241127,-2.66,9510,20240415,22.92,11710,-0.17,20250423,9860,18.56,20250123,12010,-2.66,20241127,9550,22.41,20240809,0.07,Y,032640,5000,25739 억,,154507111,N,N,9389,N,00,N +20250423,140410,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11660,-30,5,-0.26,6007574120,515720,57.31,11680,11710,11570,15190,8190,11690,11648.91,72.20,87426,85158,11863,11776,11603,11516,11343,11820,11560,25740,3500,5000,9350,10,1,436611361,50909,13.59,0.59,12,0.12,858.00,19825.00,12010,20241127,-2.91,9510,20240415,22.61,11710,-0.43,20250423,9860,18.26,20250123,12010,-2.91,20241127,9550,22.09,20240809,0.07,Y,032640,5000,25739 억,,154474420,N,N,9389,N,00,N +20250423,130408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11650,-40,5,-0.34,4768677720,409350,45.49,11680,11710,11570,15190,8190,11690,11649.39,72.19,61487,58774,11863,11776,11603,11516,11343,11820,11560,25740,3500,5000,9350,10,1,436611361,50865,13.58,0.59,12,0.09,858.00,19825.00,12010,20241127,-3.00,9510,20240415,22.50,11710,-0.51,20250423,9860,18.15,20250123,12010,-3.00,20241127,9550,21.99,20240809,0.07,Y,032640,5000,25739 억,,154448481,N,N,9389,N,00,N +20250423,120411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11660,-30,5,-0.26,3869633475,332253,36.92,11680,11710,11570,15190,8190,11690,11646.65,72.18,37109,35422,11863,11776,11603,11516,11343,11820,11560,25740,3500,5000,9350,10,1,436611361,50909,13.59,0.59,12,0.08,858.00,19825.00,12010,20241127,-2.91,9510,20240415,22.61,11710,-0.43,20250423,9860,18.26,20250123,12010,-2.91,20241127,9550,22.09,20240809,0.07,Y,032640,5000,25739 억,,154424103,N,N,9389,N,00,N +20250423,110411,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11660,-30,5,-0.26,2830300380,243211,27.03,11680,11710,11570,15190,8190,11690,11637.22,72.17,2830,-1472,11863,11776,11603,11516,11343,11820,11560,25740,3500,5000,9350,10,1,436611361,50909,13.59,0.59,12,0.06,858.00,19825.00,12010,20241127,-2.91,9510,20240415,22.61,11710,-0.43,20250423,9860,18.26,20250123,12010,-2.91,20241127,9550,22.09,20240809,0.07,Y,032640,5000,25739 억,,154389824,N,N,9389,N,00,N +20250423,100412,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11660,-30,5,-0.26,1816010465,155993,17.34,11680,11710,11570,15190,8190,11690,11641.62,72.15,-19062,-18904,11863,11776,11603,11516,11343,11820,11560,25740,3500,5000,9350,10,1,436611361,50909,13.59,0.59,12,0.04,858.00,19825.00,12010,20241127,-2.91,9510,20240415,22.61,11710,-0.43,20250423,9860,18.26,20250123,12010,-2.91,20241127,9550,22.09,20240809,0.07,Y,032640,5000,25739 억,,154367932,N,N,9389,N,00,N +20250423,090414,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11690,0,3,0.00,250399465,21449,2.38,11680,11710,11640,15190,8190,11690,11674.18,72.16,-507,-3676,11863,11776,11603,11516,11343,11820,11560,25740,3500,5000,9350,10,1,436611361,51040,13.62,0.59,12,0.00,858.00,19825.00,12010,20241127,-2.66,9510,20240415,22.92,11710,-0.17,20250423,9860,18.56,20250123,12010,-2.66,20241127,9550,22.41,20240809,0.07,Y,032640,5000,25739 억,,154386487,N,N,9389,N,00,N 20250422,160402,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11690,160,2,1.39,10450316700,899826,98.89,11440,11690,11430,14980,8080,11530,11613.70,72.16,307069,358894,11670,11600,11470,11400,11270,11635,11435,25740,3450,5000,9220,10,1,436611361,51040,13.62,0.59,12,0.21,858.00,19825.00,12010,20241127,-2.66,9510,20240415,22.92,11690,0.00,20250422,9860,18.56,20250123,12010,-2.66,20241127,9550,22.41,20240809,0.07,Y,032640,5000,25739 억,,154386994,N,N,9389,N,00,N 20250422,150408,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11670,140,2,1.21,8898825670,767038,84.30,11440,11680,11430,14980,8080,11530,11601.54,72.16,300426,342045,11670,11600,11470,11400,11270,11635,11435,25740,3450,5000,9220,10,1,436611361,50953,13.60,0.59,12,0.18,858.00,19825.00,12010,20241127,-2.83,9510,20240415,22.71,11680,-0.09,20250422,9860,18.36,20250123,12010,-2.83,20241127,9550,22.20,20240809,0.07,Y,032640,5000,25739 억,,154380351,N,N,21866,N,00,N 20250422,140409,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,11680,150,2,1.30,6961397020,600900,66.04,11440,11680,11430,14980,8080,11530,11584.95,72.15,284622,313637,11670,11600,11470,11400,11270,11635,11435,25740,3450,5000,9220,10,1,436611361,50996,13.61,0.59,12,0.14,858.00,19825.00,12010,20241127,-2.75,9510,20240415,22.82,11680,0.00,20250422,9860,18.46,20250123,12010,-2.75,20241127,9550,22.30,20240809,0.07,Y,032640,5000,25739 억,,154364547,N,N,21866,N,00,N diff --git a/032680/price/prices-20250401.csv b/032680/price/prices-20250401.csv index e0ec16596f14..8e0cc3501b73 100644 --- a/032680/price/prices-20250401.csv +++ b/032680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160403,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,364,-9,5,-2.41,857096996,2296057,30.97,374,384,364,484,262,373,373.31,20.40,0,274237,411,391,382,362,353,387,358,211,111,200,260,1,1,105590764,384,-10.71,0.69,12,2.17,-34.00,528.00,734,20240430,-50.41,270,20241209,34.81,467,-22.06,20250110,281,29.54,20250407,734,-50.41,20240430,270,34.81,20241209,1.45,Y,032680,200,211 억,,21536365,N,N,23640,N,00,N +20250423,150411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,369,-4,5,-1.07,773894507,2068656,27.91,374,384,366,484,262,373,374.11,20.40,0,262637,411,391,382,362,353,387,358,211,111,200,260,1,1,105590764,390,-10.85,0.70,12,1.96,-34.00,528.00,734,20240430,-49.73,270,20241209,36.67,467,-20.99,20250110,281,31.32,20250407,734,-49.73,20240430,270,36.67,20241209,1.45,Y,032680,200,211 억,,21536365,N,N,16514,N,00,N +20250423,140411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,371,-2,5,-0.54,679902206,1814391,24.48,374,384,369,484,262,373,374.73,20.40,0,259442,411,391,382,362,353,387,358,211,111,200,260,1,1,105590764,392,-10.91,0.70,12,1.72,-34.00,528.00,734,20240430,-49.46,270,20241209,37.41,467,-20.56,20250110,281,32.03,20250407,734,-49.46,20240430,270,37.41,20241209,1.45,Y,032680,200,211 억,,21536365,N,N,16514,N,00,N +20250423,130408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,372,-1,5,-0.27,587680525,1564868,21.11,374,384,370,484,262,373,375.55,20.40,0,230881,411,391,382,362,353,387,358,211,111,200,260,1,1,105590764,393,-10.94,0.70,12,1.48,-34.00,528.00,734,20240430,-49.32,270,20241209,37.78,467,-20.34,20250110,281,32.38,20250407,734,-49.32,20240430,270,37.78,20241209,1.45,Y,032680,200,211 억,,21536365,N,N,16514,N,00,N +20250423,120411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,374,1,2,0.27,545195546,1450705,19.57,374,384,371,484,262,373,375.82,20.40,0,246507,411,391,382,362,353,387,358,211,111,200,260,1,1,105590764,395,-11.00,0.71,12,1.37,-34.00,528.00,734,20240430,-49.05,270,20241209,38.52,467,-19.91,20250110,281,33.10,20250407,734,-49.05,20240430,270,38.52,20241209,1.45,Y,032680,200,211 억,,21536365,N,N,16514,N,00,N +20250423,110411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,375,2,2,0.54,482926424,1284089,17.32,374,384,371,484,262,373,376.09,20.40,0,234692,411,391,382,362,353,387,358,211,111,200,260,1,1,105590764,396,-11.03,0.71,12,1.22,-34.00,528.00,734,20240430,-48.91,270,20241209,38.89,467,-19.70,20250110,281,33.45,20250407,734,-48.91,20240430,270,38.89,20241209,1.45,Y,032680,200,211 억,,21536365,N,N,16514,N,00,N +20250423,100412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,376,3,2,0.80,328727495,871748,11.76,374,384,371,484,262,373,377.09,20.40,0,198563,411,391,382,362,353,387,358,211,111,200,260,1,1,105590764,397,-11.06,0.71,12,0.83,-34.00,528.00,734,20240430,-48.77,270,20241209,39.26,467,-19.49,20250110,281,33.81,20250407,734,-48.77,20240430,270,39.26,20241209,1.45,Y,032680,200,211 억,,21536365,N,N,16514,N,00,N +20250423,090414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,376,3,2,0.80,48349680,127868,1.72,374,383,374,484,262,373,378.16,20.40,0,27265,411,391,382,362,353,387,358,211,111,200,260,1,1,105590764,397,-11.06,0.71,12,0.12,-34.00,528.00,734,20240430,-48.77,270,20241209,39.26,467,-19.49,20250110,281,33.81,20250407,734,-48.77,20240430,270,39.26,20241209,1.45,Y,032680,200,211 억,,21536365,N,N,16514,N,00,N 20250422,160402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,373,-31,5,-7.67,2821966943,7315055,15.48,395,402,373,525,283,404,385.78,20.21,0,156100,497,450,405,358,313,428,336,211,121,200,280,1,1,105590764,394,-10.97,0.71,12,6.93,-34.00,528.00,734,20240430,-49.18,270,20241209,38.15,467,-20.13,20250110,281,32.74,20250407,734,-49.18,20240430,270,38.15,20241209,1.52,Y,032680,200,211 억,,21337534,N,N,16514,N,00,N 20250422,150409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,377,-27,5,-6.68,2683922002,6946879,14.70,395,402,375,525,283,404,386.35,20.21,0,179265,497,450,405,358,313,428,336,211,121,200,280,1,1,105590764,398,-11.09,0.71,12,6.58,-34.00,528.00,734,20240430,-48.64,270,20241209,39.63,467,-19.27,20250110,281,34.16,20250407,734,-48.64,20240430,270,39.63,20241209,1.52,Y,032680,200,211 억,,21337534,N,N,13707,N,00,N 20250422,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,379,-25,5,-6.19,2536935143,6559148,13.88,395,402,375,525,283,404,386.78,20.21,0,241630,497,450,405,358,313,428,336,211,121,200,280,1,1,105590764,400,-11.15,0.72,12,6.21,-34.00,528.00,734,20240430,-48.37,270,20241209,40.37,467,-18.84,20250110,281,34.88,20250407,734,-48.37,20240430,270,40.37,20241209,1.52,Y,032680,200,211 억,,21337534,N,N,13707,N,00,N diff --git a/032750/price/prices-20250401.csv b/032750/price/prices-20250401.csv index 7d946c93a509..c4c69f3c7b79 100644 --- a/032750/price/prices-20250401.csv +++ b/032750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,15,2,0.35,63029008,14790,70.96,4260,4285,4225,5530,2985,4260,4261.60,3.73,0,1234,4346,4302,4256,4212,4166,4325,4235,45,1270,500,2980,5,1,9031122,386,4.27,0.36,12,0.16,1002.00,11810.00,5700,20240925,-25.00,3600,20241210,18.75,5640,-24.20,20250313,3910,9.34,20250203,5700,-25.00,20240925,3600,18.75,20241210,2.83,Y,032750,500,45 억,,336546,N,N,80,N,00,N +20250423,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,5,2,0.12,61593958,14454,69.35,4260,4285,4225,5530,2985,4260,4261.38,3.73,0,1320,4346,4302,4256,4212,4166,4325,4235,45,1270,500,2980,5,1,9031122,385,4.26,0.36,12,0.16,1002.00,11810.00,5700,20240925,-25.18,3600,20241210,18.47,5640,-24.38,20250313,3910,9.08,20250203,5700,-25.18,20240925,3600,18.47,20241210,2.83,Y,032750,500,45 억,,336546,N,N,6,N,00,N +20250423,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,5,2,0.12,49759408,11670,55.99,4260,4285,4225,5530,2985,4260,4263.87,3.73,0,728,4346,4302,4256,4212,4166,4325,4235,45,1270,500,2980,5,1,9031122,385,4.26,0.36,12,0.13,1002.00,11810.00,5700,20240925,-25.18,3600,20241210,18.47,5640,-24.38,20250313,3910,9.08,20250203,5700,-25.18,20240925,3600,18.47,20241210,2.83,Y,032750,500,45 억,,336546,N,N,6,N,00,N +20250423,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,10,2,0.23,42899408,10061,48.27,4260,4285,4225,5530,2985,4260,4263.93,3.73,0,471,4346,4302,4256,4212,4166,4325,4235,45,1270,500,2980,5,1,9031122,386,4.26,0.36,12,0.11,1002.00,11810.00,5700,20240925,-25.09,3600,20241210,18.61,5640,-24.29,20250313,3910,9.21,20250203,5700,-25.09,20240925,3600,18.61,20241210,2.83,Y,032750,500,45 억,,336546,N,N,6,N,00,N +20250423,120411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,15,2,0.35,36998848,8680,41.65,4260,4285,4225,5530,2985,4260,4262.54,3.73,0,354,4346,4302,4256,4212,4166,4325,4235,45,1270,500,2980,5,1,9031122,386,4.27,0.36,12,0.10,1002.00,11810.00,5700,20240925,-25.00,3600,20241210,18.75,5640,-24.20,20250313,3910,9.34,20250203,5700,-25.00,20240925,3600,18.75,20241210,2.83,Y,032750,500,45 억,,336546,N,N,6,N,00,N +20250423,110411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,5,2,0.12,32428105,7609,36.51,4260,4285,4225,5530,2985,4260,4261.81,3.73,0,183,4346,4302,4256,4212,4166,4325,4235,45,1270,500,2980,5,1,9031122,385,4.26,0.36,12,0.08,1002.00,11810.00,5700,20240925,-25.18,3600,20241210,18.47,5640,-24.38,20250313,3910,9.08,20250203,5700,-25.18,20240925,3600,18.47,20241210,2.83,Y,032750,500,45 억,,336546,N,N,6,N,00,N +20250423,100413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,5,2,0.12,23047140,5410,25.96,4260,4285,4225,5530,2985,4260,4260.10,3.73,0,178,4346,4302,4256,4212,4166,4325,4235,45,1270,500,2980,5,1,9031122,385,4.26,0.36,12,0.06,1002.00,11810.00,5700,20240925,-25.18,3600,20241210,18.47,5640,-24.38,20250313,3910,9.08,20250203,5700,-25.18,20240925,3600,18.47,20241210,2.83,Y,032750,500,45 억,,336546,N,N,6,N,00,N +20250423,090414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-10,5,-0.23,3287250,773,3.71,4260,4260,4225,5530,2985,4260,4252.59,3.73,0,-253,4346,4302,4256,4212,4166,4325,4235,45,1270,500,2980,5,1,9031122,384,4.24,0.36,12,0.01,1002.00,11810.00,5700,20240925,-25.44,3600,20241210,18.06,5640,-24.65,20250313,3910,8.70,20250203,5700,-25.44,20240925,3600,18.06,20241210,2.83,Y,032750,500,45 억,,336546,N,N,6,N,00,N 20250422,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,0,3,0.00,87977845,20722,143.50,4250,4300,4210,5530,2985,4260,4245.63,3.68,0,4615,4390,4325,4285,4220,4180,4305,4200,45,1270,500,2980,5,1,9031122,385,4.25,0.36,12,0.23,1002.00,11810.00,5700,20240925,-25.26,3600,20241210,18.33,5640,-24.47,20250313,3910,8.95,20250203,5700,-25.26,20240925,3600,18.33,20241210,2.83,Y,032750,500,45 억,,331933,N,N,6,N,00,N 20250422,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,10,2,0.23,86195285,20303,140.60,4250,4300,4210,5530,2985,4260,4245.45,3.68,0,4708,4390,4325,4285,4220,4180,4305,4200,45,1270,500,2980,5,1,9031122,386,4.26,0.36,12,0.22,1002.00,11810.00,5700,20240925,-25.09,3600,20241210,18.61,5640,-24.29,20250313,3910,9.21,20250203,5700,-25.09,20240925,3600,18.61,20241210,2.83,Y,032750,500,45 억,,331933,N,N,4,N,00,N 20250422,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,0,3,0.00,67487570,15899,110.10,4250,4300,4210,5530,2985,4260,4244.77,3.68,0,5106,4390,4325,4285,4220,4180,4305,4200,45,1270,500,2980,5,1,9031122,385,4.25,0.36,12,0.18,1002.00,11810.00,5700,20240925,-25.26,3600,20241210,18.33,5640,-24.47,20250313,3910,8.95,20250203,5700,-25.26,20240925,3600,18.33,20241210,2.83,Y,032750,500,45 억,,331933,N,N,4,N,00,N diff --git a/032790/price/prices-20250401.csv b/032790/price/prices-20250401.csv index 0b4ba25c876d..9d4b157b2ded 100644 --- a/032790/price/prices-20250401.csv +++ b/032790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,0,3,0.00,113426765,89940,77.25,1289,1291,1250,1651,889,1270,1261.14,1.25,0,-4597,1322,1296,1283,1257,1244,1289,1250,224,381,500,780,1,1,44754342,568,17.64,1.25,12,0.20,72.00,1018.00,2460,20240418,-48.37,851,20250206,49.24,1578,-19.52,20250327,851,49.24,20250206,2245,-43.43,20240426,851,49.24,20250206,0.16,Y,032790,500,223 억,,557434,N,N,10413,N,00,N +20250423,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1259,-11,5,-0.87,109770610,87039,74.76,1289,1291,1250,1651,889,1270,1261.17,1.25,0,-5213,1322,1296,1283,1257,1244,1289,1250,224,381,500,780,1,1,44754342,563,17.49,1.24,12,0.19,72.00,1018.00,2460,20240418,-48.82,851,20250206,47.94,1578,-20.22,20250327,851,47.94,20250206,2245,-43.92,20240426,851,47.94,20250206,0.16,Y,032790,500,223 억,,557434,N,N,7070,N,00,N +20250423,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1273,3,2,0.24,101951624,80861,69.45,1289,1291,1250,1651,889,1270,1260.83,1.25,0,-2293,1322,1296,1283,1257,1244,1289,1250,224,381,500,780,1,1,44754342,570,17.68,1.25,12,0.18,72.00,1018.00,2460,20240418,-48.25,851,20250206,49.59,1578,-19.33,20250327,851,49.59,20250206,2245,-43.30,20240426,851,49.59,20250206,0.16,Y,032790,500,223 억,,557434,N,N,7070,N,00,N +20250423,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1263,-7,5,-0.55,78406540,62128,53.36,1289,1291,1250,1651,889,1270,1262.02,1.25,0,-4038,1322,1296,1283,1257,1244,1289,1250,224,381,500,780,1,1,44754342,565,17.54,1.24,12,0.14,72.00,1018.00,2460,20240418,-48.66,851,20250206,48.41,1578,-19.96,20250327,851,48.41,20250206,2245,-43.74,20240426,851,48.41,20250206,0.16,Y,032790,500,223 억,,557434,N,N,7070,N,00,N +20250423,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1263,-7,5,-0.55,65147748,51619,44.34,1289,1291,1250,1651,889,1270,1262.09,1.25,0,-2023,1322,1296,1283,1257,1244,1289,1250,224,381,500,780,1,1,44754342,565,17.54,1.24,12,0.12,72.00,1018.00,2460,20240418,-48.66,851,20250206,48.41,1578,-19.96,20250327,851,48.41,20250206,2245,-43.74,20240426,851,48.41,20250206,0.16,Y,032790,500,223 억,,557434,N,N,7070,N,00,N +20250423,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1261,-9,5,-0.71,50715271,40133,34.47,1289,1291,1250,1651,889,1270,1263.68,1.25,0,-2814,1322,1296,1283,1257,1244,1289,1250,224,381,500,780,1,1,44754342,564,17.51,1.24,12,0.09,72.00,1018.00,2460,20240418,-48.74,851,20250206,48.18,1578,-20.09,20250327,851,48.18,20250206,2245,-43.83,20240426,851,48.18,20250206,0.16,Y,032790,500,223 억,,557434,N,N,7070,N,00,N +20250423,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1265,-5,5,-0.39,20227551,15885,13.64,1289,1291,1265,1651,889,1270,1273.37,1.25,0,-4418,1322,1296,1283,1257,1244,1289,1250,224,381,500,780,1,1,44754342,566,17.57,1.24,12,0.04,72.00,1018.00,2460,20240418,-48.58,851,20250206,48.65,1578,-19.84,20250327,851,48.65,20250206,2245,-43.65,20240426,851,48.65,20250206,0.16,Y,032790,500,223 억,,557434,N,N,7070,N,00,N +20250423,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,19,2,1.50,719041,561,0.48,1289,1289,1272,1651,889,1270,1281.71,1.25,0,-326,1322,1296,1283,1257,1244,1289,1250,224,381,500,780,1,1,44754342,577,17.90,1.27,12,0.00,72.00,1018.00,2460,20240418,-47.60,851,20250206,51.47,1578,-18.31,20250327,851,51.47,20250206,2245,-42.58,20240426,851,51.47,20250206,0.16,Y,032790,500,223 억,,557434,N,N,7070,N,00,N 20250422,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,-23,5,-1.78,149172261,116377,51.11,1293,1309,1270,1680,906,1293,1281.84,1.23,0,8183,1357,1324,1297,1264,1237,1311,1251,224,387,500,800,1,1,44754342,568,17.64,1.25,12,0.26,72.00,1018.00,2460,20240418,-48.37,851,20250206,49.24,1578,-19.52,20250327,851,49.24,20250206,2245,-43.43,20240426,851,49.24,20250206,0.16,Y,032790,500,223 억,,549872,N,N,7070,N,00,N 20250422,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1280,-13,5,-1.01,132804375,103498,45.45,1293,1309,1270,1680,906,1293,1283.16,1.23,0,10983,1357,1324,1297,1264,1237,1311,1251,224,387,500,800,1,1,44754342,573,17.78,1.26,12,0.23,72.00,1018.00,2460,20240418,-47.97,851,20250206,50.41,1578,-18.88,20250327,851,50.41,20250206,2245,-42.98,20240426,851,50.41,20250206,0.16,Y,032790,500,223 억,,549872,N,N,2670,N,00,N 20250422,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,-6,5,-0.46,95396493,74138,32.56,1293,1309,1270,1680,906,1293,1286.74,1.23,0,6773,1357,1324,1297,1264,1237,1311,1251,224,387,500,800,1,1,44754342,576,17.88,1.26,12,0.17,72.00,1018.00,2460,20240418,-47.68,851,20250206,51.23,1578,-18.44,20250327,851,51.23,20250206,2245,-42.67,20240426,851,51.23,20250206,0.16,Y,032790,500,223 억,,549872,N,N,2670,N,00,N diff --git a/032800/price/prices-20250401.csv b/032800/price/prices-20250401.csv index d8651977d5bf..11b650b4e199 100644 --- a/032800/price/prices-20250401.csv +++ b/032800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,559,-11,5,-1.93,245525575,440474,318.59,570,573,541,741,399,570,557.41,1.50,0,27293,613,591,580,558,547,586,553,230,171,500,340,1,1,45957058,257,-2.67,0.42,06,0.96,-209.00,1344.00,1710,20240412,-67.31,496,20250217,12.70,754,-25.86,20250221,496,12.70,20250217,800,-30.13,20241101,150,272.67,20240906,0.00,Y,032800,500,229 억,,689156,N,N,0,N,00,N +20250423,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,562,-8,5,-1.40,224910559,403643,291.95,570,573,541,741,399,570,557.20,1.50,0,31356,613,591,580,558,547,586,553,230,171,500,340,1,1,45957058,258,-2.69,0.42,06,0.88,-209.00,1344.00,1710,20240412,-67.13,496,20250217,13.31,754,-25.46,20250221,496,13.31,20250217,800,-29.75,20241101,150,274.67,20240906,0.00,Y,032800,500,229 억,,689156,N,N,0,N,00,N +20250423,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,546,-24,5,-4.21,194518487,349353,252.68,570,573,541,741,399,570,556.80,1.50,0,32585,613,591,580,558,547,586,553,230,171,500,340,1,1,45957058,251,-2.61,0.41,06,0.76,-209.00,1344.00,1710,20240412,-68.07,496,20250217,10.08,754,-27.59,20250221,496,10.08,20250217,800,-31.75,20241101,150,264.00,20240906,0.00,Y,032800,500,229 억,,689156,N,N,0,N,00,N +20250423,130409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,551,-19,5,-3.33,187970121,337413,244.04,570,573,541,741,399,570,557.09,1.50,0,33513,613,591,580,558,547,586,553,230,171,500,340,1,1,45957058,253,-2.64,0.41,06,0.73,-209.00,1344.00,1710,20240412,-67.78,496,20250217,11.09,754,-26.92,20250221,496,11.09,20250217,800,-31.12,20241101,150,267.33,20240906,0.00,Y,032800,500,229 억,,689156,N,N,0,N,00,N +20250423,120412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,550,-20,5,-3.51,159676692,285500,206.50,570,573,550,741,399,570,559.29,1.50,0,33833,613,591,580,558,547,586,553,230,171,500,340,1,1,45957058,253,-2.63,0.41,06,0.62,-209.00,1344.00,1710,20240412,-67.84,496,20250217,10.89,754,-27.06,20250221,496,10.89,20250217,800,-31.25,20241101,150,266.67,20240906,0.00,Y,032800,500,229 억,,689156,N,N,0,N,00,N +20250423,110412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,560,-10,5,-1.75,97278163,173121,125.21,570,573,554,741,399,570,561.91,1.50,0,31017,613,591,580,558,547,586,553,230,171,500,340,1,1,45957058,257,-2.68,0.42,06,0.38,-209.00,1344.00,1710,20240412,-67.25,496,20250217,12.90,754,-25.73,20250221,496,12.90,20250217,800,-30.00,20241101,150,273.33,20240906,0.00,Y,032800,500,229 억,,689156,N,N,0,N,00,N +20250423,100413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,562,-8,5,-1.40,66336181,117642,85.09,570,573,556,741,399,570,563.88,1.50,0,34583,613,591,580,558,547,586,553,230,171,500,340,1,1,45957058,258,-2.69,0.42,06,0.26,-209.00,1344.00,1710,20240412,-67.13,496,20250217,13.31,754,-25.46,20250221,496,13.31,20250217,800,-29.75,20241101,150,274.67,20240906,0.00,Y,032800,500,229 억,,689156,N,N,0,N,00,N +20250423,090415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,573,3,2,0.53,2872347,5036,3.64,570,573,570,741,399,570,570.36,1.50,0,1199,613,591,580,558,547,586,553,230,171,500,340,1,1,45957058,263,-2.74,0.43,06,0.01,-209.00,1344.00,1710,20240412,-66.49,496,20250217,15.52,754,-24.01,20250221,496,15.52,20250217,800,-28.38,20241101,150,282.00,20240906,0.00,Y,032800,500,229 억,,689156,N,N,0,N,00,N 20250422,160403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,570,-19,5,-3.23,80408760,138162,149.27,602,602,569,765,413,589,582.03,1.55,0,-22557,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,262,-2.73,0.42,06,0.30,-209.00,1344.00,1710,20240412,-66.67,496,20250217,14.92,754,-24.40,20250221,496,14.92,20250217,800,-28.75,20241101,150,280.00,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N 20250422,150410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,573,-16,5,-2.72,70536715,120848,130.56,602,602,573,765,413,589,583.68,1.55,0,-22864,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,263,-2.74,0.43,06,0.26,-209.00,1344.00,1710,20240412,-66.49,496,20250217,15.52,754,-24.01,20250221,496,15.52,20250217,800,-28.38,20241101,150,282.00,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N 20250422,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,589,0,3,0.00,49137747,83910,90.66,602,602,578,765,413,589,585.60,1.55,0,-26410,612,600,592,580,572,596,576,230,176,500,350,1,1,45957058,271,-2.82,0.44,06,0.18,-209.00,1344.00,1710,20240412,-65.56,496,20250217,18.75,754,-21.88,20250221,496,18.75,20250217,800,-26.37,20241101,150,292.67,20240906,0.00,Y,032800,500,229 억,,711652,N,N,0,N,00,N diff --git a/032820/price/prices-20250401.csv b/032820/price/prices-20250401.csv index 665d723dacdc..8e53cdd81679 100644 --- a/032820/price/prices-20250401.csv +++ b/032820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160404,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1911,-4,5,-0.21,3624378158,1891958,72.23,1934,1944,1899,2485,1341,1915,1915.69,3.05,0,-197127,1971,1942,1916,1887,1861,1930,1875,823,570,500,1370,1,1,164677432,3147,-86.86,2.77,12,1.15,-22.00,691.00,3300,20240718,-42.09,1299,20240419,47.11,2370,-19.37,20250218,1453,31.52,20250409,3300,-42.09,20240718,1354,41.14,20240423,3.75,Y,032820,500,823 억,,5015741,N,N,125565,N,00,N +20250423,150412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1915,0,3,0.00,3424583225,1787502,68.24,1934,1944,1899,2485,1341,1915,1915.85,3.05,0,-233948,1971,1942,1916,1887,1861,1930,1875,823,570,500,1370,1,1,164677432,3154,-87.05,2.77,12,1.09,-22.00,691.00,3300,20240718,-41.97,1299,20240419,47.42,2370,-19.20,20250218,1453,31.80,20250409,3300,-41.97,20240718,1354,41.43,20240423,3.75,Y,032820,500,823 억,,5015741,N,N,177256,N,00,N +20250423,140412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1914,-1,5,-0.05,3038866573,1586381,60.56,1934,1944,1899,2485,1341,1915,1915.60,3.05,0,-312845,1971,1942,1916,1887,1861,1930,1875,823,570,500,1370,1,1,164677432,3152,-87.00,2.77,12,0.96,-22.00,691.00,3300,20240718,-42.00,1299,20240419,47.34,2370,-19.24,20250218,1453,31.73,20250409,3300,-42.00,20240718,1354,41.36,20240423,3.75,Y,032820,500,823 억,,5015741,N,N,177256,N,00,N +20250423,130409,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1907,-8,5,-0.42,2842281731,1483502,56.63,1934,1944,1899,2485,1341,1915,1915.93,3.05,0,-334681,1971,1942,1916,1887,1861,1930,1875,823,570,500,1370,1,1,164677432,3140,-86.68,2.76,12,0.90,-22.00,691.00,3300,20240718,-42.21,1299,20240419,46.81,2370,-19.54,20250218,1453,31.25,20250409,3300,-42.21,20240718,1354,40.84,20240423,3.75,Y,032820,500,823 억,,5015741,N,N,177256,N,00,N +20250423,120412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1899,-16,5,-0.84,2644119872,1379343,52.66,1934,1944,1899,2485,1341,1915,1916.94,3.05,0,-344887,1971,1942,1916,1887,1861,1930,1875,823,570,500,1370,1,1,164677432,3127,-86.32,2.75,12,0.84,-22.00,691.00,3300,20240718,-42.45,1299,20240419,46.19,2370,-19.87,20250218,1453,30.70,20250409,3300,-42.45,20240718,1354,40.25,20240423,3.75,Y,032820,500,823 억,,5015741,N,N,177256,N,00,N +20250423,110412,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1902,-13,5,-0.68,2210729151,1151615,43.96,1934,1944,1901,2485,1341,1915,1919.68,3.05,0,-260837,1971,1942,1916,1887,1861,1930,1875,823,570,500,1370,1,1,164677432,3132,-86.45,2.75,12,0.70,-22.00,691.00,3300,20240718,-42.36,1299,20240419,46.42,2370,-19.75,20250218,1453,30.90,20250409,3300,-42.36,20240718,1354,40.47,20240423,3.75,Y,032820,500,823 억,,5015741,N,N,177256,N,00,N +20250423,100414,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1921,6,2,0.31,1132619459,589013,22.49,1934,1944,1914,2485,1341,1915,1922.91,3.05,0,-31986,1971,1942,1916,1887,1861,1930,1875,823,570,500,1370,1,1,164677432,3163,-87.32,2.78,12,0.36,-22.00,691.00,3300,20240718,-41.79,1299,20240419,47.88,2370,-18.95,20250218,1453,32.21,20250409,3300,-41.79,20240718,1354,41.88,20240423,3.75,Y,032820,500,823 억,,5015741,N,N,177256,N,00,N +20250423,090415,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1926,11,2,0.57,266195229,137978,5.27,1934,1944,1924,2485,1341,1915,1929.26,3.05,0,-44787,1971,1942,1916,1887,1861,1930,1875,823,570,500,1370,1,1,164677432,3172,-87.55,2.79,12,0.08,-22.00,691.00,3300,20240718,-41.64,1299,20240419,48.27,2370,-18.73,20250218,1453,32.55,20250409,3300,-41.64,20240718,1354,42.25,20240423,3.75,Y,032820,500,823 억,,5015741,N,N,177256,N,00,N 20250422,160403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1915,-32,5,-1.64,4948585651,2586419,94.11,1924,1945,1890,2530,1363,1947,1913.29,3.06,0,-12321,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3154,-87.05,2.77,12,1.57,-22.00,691.00,3300,20240718,-41.97,1299,20240419,47.42,2370,-19.20,20250218,1453,31.80,20250409,3300,-41.97,20240718,1344,42.49,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,177256,N,00,N 20250422,150410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1924,-23,5,-1.18,4751134918,2483485,90.37,1924,1945,1890,2530,1363,1947,1913.09,3.06,0,-14413,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3168,-87.45,2.78,12,1.51,-22.00,691.00,3300,20240718,-41.70,1299,20240419,48.11,2370,-18.82,20250218,1453,32.42,20250409,3300,-41.70,20240718,1344,43.15,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N 20250422,140410,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1902,-45,5,-2.31,3951308990,2065574,75.16,1924,1945,1890,2530,1363,1947,1912.94,3.06,0,-86321,2041,1994,1968,1921,1895,1981,1908,823,583,500,1400,1,1,164677432,3132,-86.45,2.75,12,1.25,-22.00,691.00,3300,20240718,-42.36,1299,20240419,46.42,2370,-19.75,20250218,1453,30.90,20250409,3300,-42.36,20240718,1344,41.52,20240422,3.62,Y,032820,500,823 억,,5035572,N,N,117308,N,00,N diff --git a/032830/price/prices-20250401.csv b/032830/price/prices-20250401.csv index 87cce729847e..2e3ab9f78c09 100644 --- a/032830/price/prices-20250401.csv +++ b/032830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160404,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83000,800,2,0.97,10798177000,130473,54.77,83700,83700,82100,106800,57600,82200,82761.77,21.70,0,-21366,85666,83932,81666,79932,77666,84800,80800,1000,24600,500,60820,100,1,200000000,166000,7.88,0.51,12,0.07,10534.00,164215.00,111000,20241118,-25.23,73300,20250409,13.23,103700,-19.96,20250217,73300,13.23,20250409,111000,-25.23,20241118,73300,13.23,20250409,0.05,Y,032830,500,1000 억,,43397241,N,N,16951,N,00,N +20250423,150412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82900,700,2,0.85,9149606500,110596,46.43,83700,83700,82100,106800,57600,82200,82729.99,21.70,0,-18691,85666,83932,81666,79932,77666,84800,80800,1000,24600,500,60820,100,1,200000000,165800,7.87,0.50,12,0.06,10534.00,164215.00,111000,20241118,-25.32,73300,20250409,13.10,103700,-20.06,20250217,73300,13.10,20250409,111000,-25.32,20241118,73300,13.10,20250409,0.05,Y,032830,500,1000 억,,43397241,N,N,20593,N,00,N +20250423,140412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82900,700,2,0.85,6846683450,82746,34.74,83700,83700,82100,106800,57600,82200,82743.38,21.70,0,-14278,85666,83932,81666,79932,77666,84800,80800,1000,24600,500,60820,100,1,200000000,165800,7.87,0.50,12,0.04,10534.00,164215.00,111000,20241118,-25.32,73300,20250409,13.10,103700,-20.06,20250217,73300,13.10,20250409,111000,-25.32,20241118,73300,13.10,20250409,0.05,Y,032830,500,1000 억,,43397241,N,N,20593,N,00,N +20250423,130410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82900,700,2,0.85,5495243100,66422,27.88,83700,83700,82100,106800,57600,82200,82732.27,21.70,0,-13182,85666,83932,81666,79932,77666,84800,80800,1000,24600,500,60820,100,1,200000000,165800,7.87,0.50,12,0.03,10534.00,164215.00,111000,20241118,-25.32,73300,20250409,13.10,103700,-20.06,20250217,73300,13.10,20250409,111000,-25.32,20241118,73300,13.10,20250409,0.05,Y,032830,500,1000 억,,43397241,N,N,20593,N,00,N +20250423,120412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82500,300,2,0.36,4287784300,51845,21.76,83700,83700,82100,106800,57600,82200,82703.91,21.70,0,-10358,85666,83932,81666,79932,77666,84800,80800,1000,24600,500,60820,100,1,200000000,165000,7.83,0.50,12,0.03,10534.00,164215.00,111000,20241118,-25.68,73300,20250409,12.55,103700,-20.44,20250217,73300,12.55,20250409,111000,-25.68,20241118,73300,12.55,20250409,0.05,Y,032830,500,1000 억,,43397241,N,N,20593,N,00,N +20250423,110412,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82600,400,2,0.49,2763991100,33409,14.02,83700,83700,82100,106800,57600,82200,82731.93,21.70,0,-7666,85666,83932,81666,79932,77666,84800,80800,1000,24600,500,60820,100,1,200000000,165200,7.84,0.50,12,0.02,10534.00,164215.00,111000,20241118,-25.59,73300,20250409,12.69,103700,-20.35,20250217,73300,12.69,20250409,111000,-25.59,20241118,73300,12.69,20250409,0.05,Y,032830,500,1000 억,,43397241,N,N,20593,N,00,N +20250423,100414,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82700,500,2,0.61,1818758600,21973,9.22,83700,83700,82100,106800,57600,82200,82772.43,21.70,0,-5581,85666,83932,81666,79932,77666,84800,80800,1000,24600,500,60820,100,1,200000000,165400,7.85,0.50,12,0.01,10534.00,164215.00,111000,20241118,-25.50,73300,20250409,12.82,103700,-20.25,20250217,73300,12.82,20250409,111000,-25.50,20241118,73300,12.82,20250409,0.05,Y,032830,500,1000 억,,43397241,N,N,20593,N,00,N +20250423,090415,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83100,900,2,1.09,333540200,4005,1.68,83700,83700,82800,106800,57600,82200,83280.95,21.70,0,-903,85666,83932,81666,79932,77666,84800,80800,1000,24600,500,60820,100,1,200000000,166200,7.89,0.51,12,0.00,10534.00,164215.00,111000,20241118,-25.14,73300,20250409,13.37,103700,-19.86,20250217,73300,13.37,20250409,111000,-25.14,20241118,73300,13.37,20250409,0.05,Y,032830,500,1000 억,,43397241,N,N,20593,N,00,N 20250422,160403,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,1900,2,2.37,19589544300,238218,495.24,80800,83400,79400,104300,56300,80300,82233.69,21.68,0,22440,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,164400,7.80,0.50,12,0.12,10534.00,164215.00,111000,20241118,-25.95,73300,20250409,12.14,103700,-20.73,20250217,73300,12.14,20250409,111000,-25.95,20241118,73300,12.14,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,20593,N,00,N 20250422,150410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,1900,2,2.37,17563313800,213570,443.99,80800,83400,79400,104300,56300,80300,82236.80,21.68,0,21803,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,164400,7.80,0.50,12,0.11,10534.00,164215.00,111000,20241118,-25.95,73300,20250409,12.14,103700,-20.73,20250217,73300,12.14,20250409,111000,-25.95,20241118,73300,12.14,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N 20250422,140410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82200,1900,2,2.37,14554456000,176978,367.92,80800,83400,79400,104300,56300,80300,82238.79,21.68,0,31446,81100,80700,79900,79500,78700,80900,79700,1000,24000,500,59420,100,1,200000000,164400,7.80,0.50,12,0.09,10534.00,164215.00,111000,20241118,-25.95,73300,20250409,12.14,103700,-20.73,20250217,73300,12.14,20250409,111000,-25.95,20241118,73300,12.14,20250409,0.05,Y,032830,500,1000 억,,43363086,N,N,2269,N,00,N diff --git a/032850/price/prices-20250401.csv b/032850/price/prices-20250401.csv index c55997bc8664..52abf3d6c3d0 100644 --- a/032850/price/prices-20250401.csv +++ b/032850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-20,5,-0.38,982010195,188016,24.85,5290,5300,5170,6790,3670,5230,5223.01,1.84,0,65305,5543,5386,5293,5136,5043,5465,5215,83,1560,500,3870,10,1,16623293,866,11.16,1.16,12,1.13,467.00,4480.00,6730,20240617,-22.59,4405,20241209,18.27,5970,-12.73,20250418,4410,18.14,20250403,6730,-22.59,20240617,4405,18.27,20241209,5.49,Y,032850,500,83 억,,306130,N,N,3197,N,00,N +20250423,150412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,20,2,0.38,875777635,167700,22.17,5290,5300,5170,6790,3670,5230,5222.27,1.84,0,58379,5543,5386,5293,5136,5043,5465,5215,83,1560,500,3870,10,1,16623293,873,11.24,1.17,12,1.01,467.00,4480.00,6730,20240617,-21.99,4405,20241209,19.18,5970,-12.06,20250418,4410,19.05,20250403,6730,-21.99,20240617,4405,19.18,20241209,5.49,Y,032850,500,83 억,,306130,N,N,67775,N,00,N +20250423,140412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,10,2,0.19,772603650,148023,19.56,5290,5300,5170,6790,3670,5230,5219.46,1.84,0,51214,5543,5386,5293,5136,5043,5465,5215,83,1560,500,3870,10,1,16623293,871,11.22,1.17,12,0.89,467.00,4480.00,6730,20240617,-22.14,4405,20241209,18.96,5970,-12.23,20250418,4410,18.82,20250403,6730,-22.14,20240617,4405,18.96,20241209,5.49,Y,032850,500,83 억,,306130,N,N,67775,N,00,N +20250423,130410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-20,5,-0.38,697222355,133628,17.66,5290,5300,5170,6790,3670,5230,5217.60,1.84,0,41473,5543,5386,5293,5136,5043,5465,5215,83,1560,500,3870,10,1,16623293,866,11.16,1.16,12,0.80,467.00,4480.00,6730,20240617,-22.59,4405,20241209,18.27,5970,-12.73,20250418,4410,18.14,20250403,6730,-22.59,20240617,4405,18.27,20241209,5.49,Y,032850,500,83 억,,306130,N,N,67775,N,00,N +20250423,120413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,0,3,0.00,615758595,118025,15.60,5290,5300,5170,6790,3670,5230,5217.14,1.84,0,39097,5543,5386,5293,5136,5043,5465,5215,83,1560,500,3870,10,1,16623293,869,11.20,1.17,12,0.71,467.00,4480.00,6730,20240617,-22.29,4405,20241209,18.73,5970,-12.40,20250418,4410,18.59,20250403,6730,-22.29,20240617,4405,18.73,20241209,5.49,Y,032850,500,83 억,,306130,N,N,67775,N,00,N +20250423,110412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,0,3,0.00,566573795,108608,14.36,5290,5300,5170,6790,3670,5230,5216.64,1.84,0,36200,5543,5386,5293,5136,5043,5465,5215,83,1560,500,3870,10,1,16623293,869,11.20,1.17,12,0.65,467.00,4480.00,6730,20240617,-22.29,4405,20241209,18.73,5970,-12.40,20250418,4410,18.59,20250403,6730,-22.29,20240617,4405,18.73,20241209,5.49,Y,032850,500,83 억,,306130,N,N,67775,N,00,N +20250423,100414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,20,2,0.38,333772990,63868,8.44,5290,5300,5170,6790,3670,5230,5225.96,1.84,0,24756,5543,5386,5293,5136,5043,5465,5215,83,1560,500,3870,10,1,16623293,873,11.24,1.17,12,0.38,467.00,4480.00,6730,20240617,-21.99,4405,20241209,19.18,5970,-12.06,20250418,4410,19.05,20250403,6730,-21.99,20240617,4405,19.18,20241209,5.49,Y,032850,500,83 억,,306130,N,N,67775,N,00,N +20250423,090416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,10,2,0.19,39774500,7563,1.00,5290,5300,5230,6790,3670,5230,5260.71,1.84,0,-525,5543,5386,5293,5136,5043,5465,5215,83,1560,500,3870,10,1,16623293,871,11.22,1.17,12,0.05,467.00,4480.00,6730,20240617,-22.14,4405,20241209,18.96,5970,-12.23,20250418,4410,18.82,20250403,6730,-22.14,20240617,4405,18.96,20241209,5.49,Y,032850,500,83 억,,306130,N,N,67775,N,00,N 20250422,160404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,-100,5,-1.88,3980479160,749090,85.11,5210,5450,5200,6920,3740,5330,5313.77,2.10,0,-43646,5710,5520,5400,5210,5090,5460,5150,83,1590,500,3940,10,1,16623293,869,11.20,1.17,12,4.51,467.00,4480.00,6770,20240411,-22.75,4405,20241209,18.73,5970,-12.40,20250418,4410,18.59,20250403,6730,-22.29,20240617,4405,18.73,20241209,5.15,Y,032850,500,83 억,,349310,N,N,67775,N,00,N 20250422,150410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-90,5,-1.69,3786040600,711893,80.89,5210,5450,5200,6920,3740,5330,5318.27,2.10,0,-54753,5710,5520,5400,5210,5090,5460,5150,83,1590,500,3940,10,1,16623293,871,11.22,1.17,12,4.28,467.00,4480.00,6770,20240411,-22.60,4405,20241209,18.96,5970,-12.23,20250418,4410,18.82,20250403,6730,-22.14,20240617,4405,18.96,20241209,5.15,Y,032850,500,83 억,,349310,N,N,29652,N,00,N 20250422,140411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-30,5,-0.56,3418421100,641859,72.93,5210,5450,5200,6920,3740,5330,5325.81,2.10,0,-63917,5710,5520,5400,5210,5090,5460,5150,83,1590,500,3940,10,1,16623293,881,11.35,1.18,12,3.86,467.00,4480.00,6770,20240411,-21.71,4405,20241209,20.32,5970,-11.22,20250418,4410,20.18,20250403,6730,-21.25,20240617,4405,20.32,20241209,5.15,Y,032850,500,83 억,,349310,N,N,29652,N,00,N diff --git a/032860/price/prices-20250401.csv b/032860/price/prices-20250401.csv index 29095bc0fe74..6f93acb70a78 100644 --- a/032860/price/prices-20250401.csv +++ b/032860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1455,18,2,1.25,269264403,186360,151.87,1438,1478,1418,1868,1006,1437,1444.86,3.72,0,6101,1485,1460,1435,1410,1385,1473,1423,202,431,500,860,1,1,40395863,588,23.85,1.03,12,0.46,61.00,1407.00,3995,20241022,-63.58,1161,20241227,25.32,1776,-18.07,20250417,1170,24.36,20250305,3995,-63.58,20241022,1161,25.32,20241227,0.01,Y,032860,500,201 억,,1502629,N,N,2851,N,00,N +20250423,150413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1448,11,2,0.77,250966343,173692,141.55,1438,1478,1418,1868,1006,1437,1444.89,3.72,0,2937,1485,1460,1435,1410,1385,1473,1423,202,431,500,860,1,1,40395863,585,23.74,1.03,12,0.43,61.00,1407.00,3995,20241022,-63.75,1161,20241227,24.72,1776,-18.47,20250417,1170,23.76,20250305,3995,-63.75,20241022,1161,24.72,20241227,0.01,Y,032860,500,201 억,,1502629,N,N,1832,N,00,N +20250423,140413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1442,5,2,0.35,212208724,146760,119.60,1438,1478,1418,1868,1006,1437,1445.96,3.72,0,4156,1485,1460,1435,1410,1385,1473,1423,202,431,500,860,1,1,40395863,583,23.64,1.02,12,0.36,61.00,1407.00,3995,20241022,-63.90,1161,20241227,24.20,1776,-18.81,20250417,1170,23.25,20250305,3995,-63.90,20241022,1161,24.20,20241227,0.01,Y,032860,500,201 억,,1502629,N,N,1832,N,00,N +20250423,130410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1438,1,2,0.07,172980286,119328,97.24,1438,1478,1423,1868,1006,1437,1449.62,3.72,0,11925,1485,1460,1435,1410,1385,1473,1423,202,431,500,860,1,1,40395863,581,23.57,1.02,12,0.30,61.00,1407.00,3995,20241022,-64.01,1161,20241227,23.86,1776,-19.03,20250417,1170,22.91,20250305,3995,-64.01,20241022,1161,23.86,20241227,0.01,Y,032860,500,201 억,,1502629,N,N,1832,N,00,N +20250423,120413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1460,23,2,1.60,130576616,89973,73.32,1438,1478,1423,1868,1006,1437,1451.29,3.72,0,11762,1485,1460,1435,1410,1385,1473,1423,202,431,500,860,1,1,40395863,590,23.93,1.04,12,0.22,61.00,1407.00,3995,20241022,-63.45,1161,20241227,25.75,1776,-17.79,20250417,1170,24.79,20250305,3995,-63.45,20241022,1161,25.75,20241227,0.01,Y,032860,500,201 억,,1502629,N,N,1832,N,00,N +20250423,110413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1453,16,2,1.11,103066828,71150,57.98,1438,1478,1423,1868,1006,1437,1448.59,3.72,0,6452,1485,1460,1435,1410,1385,1473,1423,202,431,500,860,1,1,40395863,587,23.82,1.03,12,0.18,61.00,1407.00,3995,20241022,-63.63,1161,20241227,25.15,1776,-18.19,20250417,1170,24.19,20250305,3995,-63.63,20241022,1161,25.15,20241227,0.01,Y,032860,500,201 억,,1502629,N,N,1832,N,00,N +20250423,100414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1449,12,2,0.84,81464859,56251,45.84,1438,1478,1423,1868,1006,1437,1448.24,3.72,0,5294,1485,1460,1435,1410,1385,1473,1423,202,431,500,860,1,1,40395863,585,23.75,1.03,12,0.14,61.00,1407.00,3995,20241022,-63.73,1161,20241227,24.81,1776,-18.41,20250417,1170,23.85,20250305,3995,-63.73,20241022,1161,24.81,20241227,0.01,Y,032860,500,201 억,,1502629,N,N,1832,N,00,N +20250423,090416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1427,-10,5,-0.70,8899464,6204,5.06,1438,1439,1423,1868,1006,1437,1434.47,3.72,0,-343,1485,1460,1435,1410,1385,1473,1423,202,431,500,860,1,1,40395863,576,23.39,1.01,12,0.02,61.00,1407.00,3995,20241022,-64.28,1161,20241227,22.91,1776,-19.65,20250417,1170,21.97,20250305,3995,-64.28,20241022,1161,22.91,20241227,0.01,Y,032860,500,201 억,,1502629,N,N,1832,N,00,N 20250422,160404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1437,-8,5,-0.55,175093895,122604,40.80,1410,1460,1410,1878,1012,1445,1428.12,3.79,0,-6729,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,580,23.56,1.02,12,0.30,61.00,1407.00,3995,20241022,-64.03,1161,20241227,23.77,1776,-19.09,20250417,1170,22.82,20250305,3995,-64.03,20241022,1161,23.77,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,1832,N,00,N 20250422,150411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1426,-19,5,-1.31,164597995,115264,38.36,1410,1460,1410,1878,1012,1445,1428.01,3.79,0,-3863,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,576,23.38,1.01,12,0.29,61.00,1407.00,3995,20241022,-64.31,1161,20241227,22.83,1776,-19.71,20250417,1170,21.88,20250305,3995,-64.31,20241022,1161,22.83,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N 20250422,140411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1419,-26,5,-1.80,138488919,96937,32.26,1410,1460,1410,1878,1012,1445,1428.65,3.79,0,-1866,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,573,23.26,1.01,12,0.24,61.00,1407.00,3995,20241022,-64.48,1161,20241227,22.22,1776,-20.10,20250417,1170,21.28,20250305,3995,-64.48,20241022,1161,22.22,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N diff --git a/032940/price/prices-20250401.csv b/032940/price/prices-20250401.csv index dab6f1d641b5..a5bd900ac7ac 100644 --- a/032940/price/prices-20250401.csv +++ b/032940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,0,3,0.00,332762271,89110,45.83,3750,3765,3715,4855,2615,3735,3734.29,3.30,0,8692,3911,3822,3741,3652,3571,3867,3697,91,1120,500,2390,5,1,18193230,680,3.21,0.25,12,0.49,1162.00,14920.00,6840,20240614,-45.39,2915,20241210,28.13,4670,-20.02,20250221,3170,17.82,20250409,6840,-45.39,20240614,2915,28.13,20241210,3.13,Y,032940,500,90 억,,600175,N,N,13875,N,00,N +20250423,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-15,5,-0.40,303425816,81223,41.77,3750,3765,3715,4855,2615,3735,3735.71,3.30,0,8130,3911,3822,3741,3652,3571,3867,3697,91,1120,500,2390,5,1,18193230,677,3.20,0.25,12,0.45,1162.00,14920.00,6840,20240614,-45.61,2915,20241210,27.62,4670,-20.34,20250221,3170,17.35,20250409,6840,-45.61,20240614,2915,27.62,20241210,3.13,Y,032940,500,90 억,,600175,N,N,29003,N,00,N +20250423,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,0,3,0.00,256289081,68563,35.26,3750,3765,3725,4855,2615,3735,3738.01,3.30,0,5871,3911,3822,3741,3652,3571,3867,3697,91,1120,500,2390,5,1,18193230,680,3.21,0.25,12,0.38,1162.00,14920.00,6840,20240614,-45.39,2915,20241210,28.13,4670,-20.02,20250221,3170,17.82,20250409,6840,-45.39,20240614,2915,28.13,20241210,3.13,Y,032940,500,90 억,,600175,N,N,29003,N,00,N +20250423,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,5,2,0.13,202511511,54168,27.86,3750,3765,3725,4855,2615,3735,3738.58,3.30,0,-1080,3911,3822,3741,3652,3571,3867,3697,91,1120,500,2390,5,1,18193230,680,3.22,0.25,12,0.30,1162.00,14920.00,6840,20240614,-45.32,2915,20241210,28.30,4670,-19.91,20250221,3170,17.98,20250409,6840,-45.32,20240614,2915,28.30,20241210,3.13,Y,032940,500,90 억,,600175,N,N,29003,N,00,N +20250423,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-5,5,-0.13,159689306,42701,21.96,3750,3765,3725,4855,2615,3735,3739.71,3.30,0,-3400,3911,3822,3741,3652,3571,3867,3697,91,1120,500,2390,5,1,18193230,679,3.21,0.25,12,0.23,1162.00,14920.00,6840,20240614,-45.47,2915,20241210,27.96,4670,-20.13,20250221,3170,17.67,20250409,6840,-45.47,20240614,2915,27.96,20241210,3.13,Y,032940,500,90 억,,600175,N,N,29003,N,00,N +20250423,110413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-5,5,-0.13,129373375,34592,17.79,3750,3765,3725,4855,2615,3735,3739.98,3.30,0,-1546,3911,3822,3741,3652,3571,3867,3697,91,1120,500,2390,5,1,18193230,679,3.21,0.25,12,0.19,1162.00,14920.00,6840,20240614,-45.47,2915,20241210,27.96,4670,-20.13,20250221,3170,17.67,20250409,6840,-45.47,20240614,2915,27.96,20241210,3.13,Y,032940,500,90 억,,600175,N,N,29003,N,00,N +20250423,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,0,3,0.00,89370545,23865,12.27,3750,3765,3735,4855,2615,3735,3744.84,3.30,0,-647,3911,3822,3741,3652,3571,3867,3697,91,1120,500,2390,5,1,18193230,680,3.21,0.25,12,0.13,1162.00,14920.00,6840,20240614,-45.39,2915,20241210,28.13,4670,-20.02,20250221,3170,17.82,20250409,6840,-45.39,20240614,2915,28.13,20241210,3.13,Y,032940,500,90 억,,600175,N,N,29003,N,00,N +20250423,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,15,2,0.40,14464865,3854,1.98,3750,3765,3750,4855,2615,3735,3753.21,3.30,0,-628,3911,3822,3741,3652,3571,3867,3697,91,1120,500,2390,5,1,18193230,682,3.23,0.25,12,0.02,1162.00,14920.00,6840,20240614,-45.18,2915,20241210,28.64,4670,-19.70,20250221,3170,18.30,20250409,6840,-45.18,20240614,2915,28.64,20241210,3.13,Y,032940,500,90 억,,600175,N,N,29003,N,00,N 20250422,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,725409696,193896,224.13,3730,3830,3660,4845,2615,3730,3741.23,3.35,0,-9751,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,680,3.21,0.25,12,1.07,1162.00,14920.00,6840,20240614,-45.39,2915,20241210,28.13,4670,-20.02,20250221,3170,17.82,20250409,6840,-45.39,20240614,2915,28.13,20241210,3.18,Y,032940,500,90 억,,609926,N,N,29003,N,00,N 20250422,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,700601376,187241,216.44,3730,3830,3660,4845,2615,3730,3741.71,3.35,0,-12628,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,680,3.21,0.25,12,1.03,1162.00,14920.00,6840,20240614,-45.39,2915,20241210,28.13,4670,-20.02,20250221,3170,17.82,20250409,6840,-45.39,20240614,2915,28.13,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N 20250422,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-5,5,-0.13,630139136,168332,194.58,3730,3830,3660,4845,2615,3730,3743.43,3.35,0,-9457,3800,3765,3730,3695,3660,3747,3677,91,1115,500,2380,5,1,18193230,678,3.21,0.25,12,0.93,1162.00,14920.00,6840,20240614,-45.54,2915,20241210,27.79,4670,-20.24,20250221,3170,17.51,20250409,6840,-45.54,20240614,2915,27.79,20241210,3.18,Y,032940,500,90 억,,609926,N,N,1061,N,00,N diff --git a/032960/price/prices-20250401.csv b/032960/price/prices-20250401.csv index c4392b949db4..08ed245293dc 100644 --- a/032960/price/prices-20250401.csv +++ b/032960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,100,2,0.94,31981890,2970,266.85,10770,10820,10570,13890,7490,10690,10768.31,0.45,0,-35,10863,10776,10643,10556,10423,10820,10600,53,3200,500,7480,10,1,4118595,444,57.39,0.65,12,0.07,188.00,16674.00,13918,20240507,-22.47,9492,20241209,13.67,10850,-0.55,20250403,9730,10.89,20250409,14370,-24.91,20240507,9730,10.89,20250409,0.74,Y,032960,500,53 억,,18542,N,N,40,N,00,N +20250423,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,30,2,0.28,31927940,2965,266.40,10770,10820,10570,13890,7490,10690,10768.28,0.45,0,-39,10863,10776,10643,10556,10423,10820,10600,53,3200,500,7480,10,1,4118595,442,57.02,0.64,12,0.07,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,14370,-25.40,20240507,9730,10.17,20250409,0.74,Y,032960,500,53 억,,18542,N,N,0,N,00,N +20250423,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10790,100,2,0.94,16731780,1554,139.62,10770,10820,10570,13890,7490,10690,10766.91,0.45,0,-3,10863,10776,10643,10556,10423,10820,10600,53,3200,500,7480,10,1,4118595,444,57.39,0.65,12,0.04,188.00,16674.00,13918,20240507,-22.47,9492,20241209,13.67,10850,-0.55,20250403,9730,10.89,20250409,14370,-24.91,20240507,9730,10.89,20250409,0.74,Y,032960,500,53 억,,18542,N,N,0,N,00,N +20250423,130411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10780,90,2,0.84,16472890,1530,137.47,10770,10820,10570,13890,7490,10690,10766.59,0.45,0,-5,10863,10776,10643,10556,10423,10820,10600,53,3200,500,7480,10,1,4118595,444,57.34,0.65,12,0.04,188.00,16674.00,13918,20240507,-22.55,9492,20241209,13.57,10850,-0.65,20250403,9730,10.79,20250409,14370,-24.98,20240507,9730,10.79,20250409,0.74,Y,032960,500,53 억,,18542,N,N,0,N,00,N +20250423,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,110,2,1.03,11583550,1077,96.77,10770,10800,10570,13890,7490,10690,10755.39,0.45,0,-9,10863,10776,10643,10556,10423,10820,10600,53,3200,500,7480,10,1,4118595,445,57.45,0.65,12,0.03,188.00,16674.00,13918,20240507,-22.40,9492,20241209,13.78,10850,-0.46,20250403,9730,11.00,20250409,14370,-24.84,20240507,9730,11.00,20250409,0.74,Y,032960,500,53 억,,18542,N,N,0,N,00,N +20250423,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,70,2,0.65,8414320,783,70.35,10770,10780,10570,13890,7490,10690,10746.26,0.45,0,-9,10863,10776,10643,10556,10423,10820,10600,53,3200,500,7480,10,1,4118595,443,57.23,0.65,12,0.02,188.00,16674.00,13918,20240507,-22.69,9492,20241209,13.36,10850,-0.83,20250403,9730,10.59,20250409,14370,-25.12,20240507,9730,10.59,20250409,0.74,Y,032960,500,53 억,,18542,N,N,0,N,00,N +20250423,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,60,2,0.56,481160,45,4.04,10770,10780,10570,13890,7490,10690,10692.44,0.45,0,-9,10863,10776,10643,10556,10423,10820,10600,53,3200,500,7480,10,1,4118595,443,57.18,0.64,12,0.00,188.00,16674.00,13918,20240507,-22.76,9492,20241209,13.25,10850,-0.92,20250403,9730,10.48,20250409,14370,-25.19,20240507,9730,10.48,20250409,0.74,Y,032960,500,53 억,,18542,N,N,0,N,00,N +20250423,090416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10780,90,2,0.84,107740,10,0.90,10770,10780,10750,13890,7490,10690,10774.00,0.45,0,-2,10863,10776,10643,10556,10423,10820,10600,53,3200,500,7480,10,1,4118595,444,57.34,0.65,12,0.00,188.00,16674.00,13918,20240507,-22.55,9492,20241209,13.57,10850,-0.65,20250403,9730,10.79,20250409,14370,-24.98,20240507,9730,10.79,20250409,0.74,Y,032960,500,53 억,,18542,N,N,0,N,00,N 20250422,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10690,60,2,0.56,11790120,1113,44.95,10550,10730,10510,13810,7450,10630,10593.10,0.45,0,-4,10850,10740,10630,10520,10410,10795,10575,53,3180,500,7440,10,1,4118595,440,56.86,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.19,9492,20241209,12.62,10850,-1.47,20250403,9730,9.87,20250409,14370,-25.61,20240507,9730,9.87,20250409,0.73,Y,032960,500,53 억,,18546,N,N,0,N,00,N 20250422,150411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,-40,5,-0.38,11277110,1065,43.01,10550,10730,10510,13810,7450,10630,10588.84,0.45,0,8,10850,10740,10630,10520,10410,10795,10575,53,3180,500,7440,10,1,4118595,436,56.33,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.91,9492,20241209,11.57,10850,-2.40,20250403,9730,8.84,20250409,14370,-26.30,20240507,9730,8.84,20250409,0.73,Y,032960,500,53 억,,18546,N,N,0,N,00,N 20250422,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,-70,5,-0.66,6338640,596,24.07,10550,10730,10530,13810,7450,10630,10635.30,0.45,0,1,10850,10740,10630,10520,10410,10795,10575,53,3180,500,7440,10,1,4118595,435,56.17,0.63,12,0.01,188.00,16674.00,13918,20240507,-24.13,9492,20241209,11.25,10850,-2.67,20250403,9730,8.53,20250409,14370,-26.51,20240507,9730,8.53,20250409,0.73,Y,032960,500,53 억,,18546,N,N,0,N,00,N diff --git a/032980/price/prices-20250401.csv b/032980/price/prices-20250401.csv index e6cf67f28560..7db1eb54d5c8 100644 --- a/032980/price/prices-20250401.csv +++ b/032980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160406,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250423,150414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250423,140413,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250423,130411,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250423,120414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250423,110414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250423,100415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N +20250423,090417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N 20250422,160405,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N 20250422,150412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N 20250422,140412,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1142037,N,N,0,N,00,N diff --git a/033050/price/prices-20250401.csv b/033050/price/prices-20250401.csv index 5ad6a05a1720..9ecf048ed154 100644 --- a/033050/price/prices-20250401.csv +++ b/033050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,20,2,2.36,12990916,15170,33.78,869,869,847,1101,593,847,856.36,0.81,0,47,882,864,854,836,826,859,831,326,254,1000,570,1,1,32579342,282,7.47,0.49,12,0.05,116.00,1786.00,1020,20240516,-15.00,698,20240805,24.21,893,-2.91,20250210,756,14.68,20250407,1020,-15.00,20240516,698,24.21,20240805,0.23,Y,033050,1000,325 억,,265088,N,N,0,N,00,N +20250423,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,16,2,1.89,11948942,13968,31.10,869,869,847,1101,593,847,855.45,0.81,0,-11,882,864,854,836,826,859,831,326,254,1000,570,1,1,32579342,281,7.44,0.48,12,0.04,116.00,1786.00,1020,20240516,-15.39,698,20240805,23.64,893,-3.36,20250210,756,14.15,20250407,1020,-15.39,20240516,698,23.64,20240805,0.23,Y,033050,1000,325 억,,265088,N,N,0,N,00,N +20250423,140414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,7,2,0.83,5971711,7005,15.60,869,869,847,1101,593,847,852.49,0.81,0,-78,882,864,854,836,826,859,831,326,254,1000,570,1,1,32579342,278,7.36,0.48,12,0.02,116.00,1786.00,1020,20240516,-16.27,698,20240805,22.35,893,-4.37,20250210,756,12.96,20250407,1020,-16.27,20240516,698,22.35,20240805,0.23,Y,033050,1000,325 억,,265088,N,N,0,N,00,N +20250423,130411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,7,2,0.83,4083353,4784,10.65,869,869,847,1101,593,847,853.54,0.81,0,-27,882,864,854,836,826,859,831,326,254,1000,570,1,1,32579342,278,7.36,0.48,12,0.01,116.00,1786.00,1020,20240516,-16.27,698,20240805,22.35,893,-4.37,20250210,756,12.96,20250407,1020,-16.27,20240516,698,22.35,20240805,0.23,Y,033050,1000,325 억,,265088,N,N,0,N,00,N +20250423,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,855,8,2,0.94,2995106,3509,7.81,869,869,847,1101,593,847,853.55,0.81,0,82,882,864,854,836,826,859,831,326,254,1000,570,1,1,32579342,279,7.37,0.48,12,0.01,116.00,1786.00,1020,20240516,-16.18,698,20240805,22.49,893,-4.26,20250210,756,13.10,20250407,1020,-16.18,20240516,698,22.49,20240805,0.23,Y,033050,1000,325 억,,265088,N,N,0,N,00,N +20250423,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,2,2,0.24,474860,559,1.24,869,869,847,1101,593,847,849.48,0.81,0,84,882,864,854,836,826,859,831,326,254,1000,570,1,1,32579342,277,7.32,0.48,12,0.00,116.00,1786.00,1020,20240516,-16.76,698,20240805,21.63,893,-4.93,20250210,756,12.30,20250407,1020,-16.76,20240516,698,21.63,20240805,0.23,Y,033050,1000,325 억,,265088,N,N,0,N,00,N +20250423,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,0,3,0.00,101113,119,0.26,869,869,847,1101,593,847,849.69,0.81,0,-2,882,864,854,836,826,859,831,326,254,1000,570,1,1,32579342,276,7.30,0.47,12,0.00,116.00,1786.00,1020,20240516,-16.96,698,20240805,21.35,893,-5.15,20250210,756,12.04,20250407,1020,-16.96,20240516,698,21.35,20240805,0.23,Y,033050,1000,325 억,,265088,N,N,0,N,00,N +20250423,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,12,2,1.42,10418,12,0.03,869,869,859,1101,593,847,868.17,0.81,0,-1,882,864,854,836,826,859,831,326,254,1000,570,1,1,32579342,280,7.41,0.48,12,0.00,116.00,1786.00,1020,20240516,-15.78,698,20240805,23.07,893,-3.81,20250210,756,13.62,20250407,1020,-15.78,20240516,698,23.07,20240805,0.23,Y,033050,1000,325 억,,265088,N,N,0,N,00,N 20250422,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,0,3,0.00,38139239,44912,145.32,872,872,844,1101,593,847,849.20,0.81,0,-160,862,854,845,837,828,858,841,326,254,1000,570,1,1,32579342,276,7.30,0.47,12,0.14,116.00,1786.00,1020,20240516,-16.96,698,20240805,21.35,893,-5.15,20250210,756,12.04,20250407,1020,-16.96,20240516,698,21.35,20240805,0.23,Y,033050,1000,325 억,,265248,N,N,0,N,00,N 20250422,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,3,2,0.35,37666645,44356,143.52,872,872,844,1101,593,847,849.19,0.81,0,-160,862,854,845,837,828,858,841,326,254,1000,570,1,1,32579342,277,7.33,0.48,12,0.14,116.00,1786.00,1020,20240516,-16.67,698,20240805,21.78,893,-4.82,20250210,756,12.43,20250407,1020,-16.67,20240516,698,21.78,20240805,0.23,Y,033050,1000,325 억,,265248,N,N,0,N,00,N 20250422,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,5,2,0.59,35584964,41925,135.66,872,872,844,1101,593,847,848.78,0.81,0,71,862,854,845,837,828,858,841,326,254,1000,570,1,1,32579342,278,7.34,0.48,12,0.13,116.00,1786.00,1020,20240516,-16.47,698,20240805,22.06,893,-4.59,20250210,756,12.70,20250407,1020,-16.47,20240516,698,22.06,20240805,0.23,Y,033050,1000,325 억,,265248,N,N,0,N,00,N diff --git a/033100/price/prices-20250401.csv b/033100/price/prices-20250401.csv index b194b3645a06..547ca5c946a1 100644 --- a/033100/price/prices-20250401.csv +++ b/033100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160406,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,32300,2100,2,6.95,9843652775,310151,413.35,30750,32400,30700,39250,21150,30200,31736.62,17.47,0,-11977,31100,30650,30350,29900,29600,30875,30125,80,9050,500,21140,50,1,16062409,5188,6.49,2.64,12,1.93,4976.00,12246.00,100700,20240711,-67.92,26450,20250409,22.12,64200,-49.69,20250123,26450,22.12,20250409,100700,-67.92,20240711,26450,22.12,20250409,4.10,Y,033100,500,80 억,,2806106,N,N,18252,N,00,N +20250423,150414,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,32050,1850,2,6.13,8989901275,283667,378.05,30750,32300,30700,39250,21150,30200,31691.79,17.47,0,-9254,31100,30650,30350,29900,29600,30875,30125,80,9050,500,21140,50,1,16062409,5148,6.44,2.62,12,1.77,4976.00,12246.00,100700,20240711,-68.17,26450,20250409,21.17,64200,-50.08,20250123,26450,21.17,20250409,100700,-68.17,20240711,26450,21.17,20250409,4.10,Y,033100,500,80 억,,2806106,N,N,17285,N,00,N +20250423,140414,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31850,1650,2,5.46,8329867525,263029,350.55,30750,32300,30700,39250,21150,30200,31669.06,17.47,0,-13332,31100,30650,30350,29900,29600,30875,30125,80,9050,500,21140,50,1,16062409,5116,6.40,2.60,12,1.64,4976.00,12246.00,100700,20240711,-68.37,26450,20250409,20.42,64200,-50.39,20250123,26450,20.42,20250409,100700,-68.37,20240711,26450,20.42,20250409,4.10,Y,033100,500,80 억,,2806106,N,N,17285,N,00,N +20250423,130412,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31975,1775,2,5.88,7889067100,249210,332.13,30750,32300,30700,39250,21150,30200,31656.36,17.47,0,-11189,31100,30650,30350,29900,29600,30875,30125,80,9050,500,21140,50,1,16062409,5136,6.43,2.61,12,1.55,4976.00,12246.00,100700,20240711,-68.25,26450,20250409,20.89,64200,-50.19,20250123,26450,20.89,20250409,100700,-68.25,20240711,26450,20.89,20250409,4.10,Y,033100,500,80 억,,2806106,N,N,17285,N,00,N +20250423,120414,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,32150,1950,2,6.46,7158776000,226419,301.76,30750,32300,30700,39250,21150,30200,31617.44,17.47,0,-11297,31100,30650,30350,29900,29600,30875,30125,80,9050,500,21140,50,1,16062409,5164,6.46,2.63,12,1.41,4976.00,12246.00,100700,20240711,-68.07,26450,20250409,21.55,64200,-49.92,20250123,26450,21.55,20250409,100700,-68.07,20240711,26450,21.55,20250409,4.10,Y,033100,500,80 억,,2806106,N,N,17285,N,00,N +20250423,110414,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31650,1450,2,4.80,6051203300,191819,255.64,30750,32050,30700,39250,21150,30200,31546.49,17.47,0,-16076,31100,30650,30350,29900,29600,30875,30125,80,9050,500,21140,50,1,16062409,5084,6.36,2.58,12,1.19,4976.00,12246.00,100700,20240711,-68.57,26450,20250409,19.66,64200,-50.70,20250123,26450,19.66,20250409,100700,-68.57,20240711,26450,19.66,20250409,4.10,Y,033100,500,80 억,,2806106,N,N,17285,N,00,N +20250423,100416,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,31500,1300,2,4.30,4618036500,146537,195.29,30750,32050,30700,39250,21150,30200,31514.56,17.47,0,-21246,31100,30650,30350,29900,29600,30875,30125,80,9050,500,21140,50,1,16062409,5060,6.33,2.57,12,0.91,4976.00,12246.00,100700,20240711,-68.72,26450,20250409,19.09,64200,-50.93,20250123,26450,19.09,20250409,100700,-68.72,20240711,26450,19.09,20250409,4.10,Y,033100,500,80 억,,2806106,N,N,17285,N,00,N +20250423,090417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,30950,750,2,2.48,210501750,6829,9.10,30750,30950,30700,39250,21150,30200,30825.60,17.47,0,1148,31100,30650,30350,29900,29600,30875,30125,80,9050,500,21140,50,1,16062409,4971,6.22,2.53,12,0.04,4976.00,12246.00,100700,20240711,-69.27,26450,20250409,17.01,64200,-51.79,20250123,26450,17.01,20250409,100700,-69.27,20240711,26450,17.01,20250409,4.10,Y,033100,500,80 억,,2806106,N,N,17285,N,00,N 20250422,160405,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,30200,-550,5,-1.79,2281541625,75034,104.25,30050,30800,30050,39950,21550,30750,30407.06,17.44,0,5596,31816,31282,30916,30382,30016,31100,30200,80,9200,500,21520,50,1,16062409,4851,6.07,2.47,12,0.47,4976.00,12246.00,100700,20240711,-70.01,26450,20250409,14.18,64200,-52.96,20250123,26450,14.18,20250409,100700,-70.01,20240711,26450,14.18,20250409,4.06,Y,033100,500,80 억,,2800620,N,N,17285,N,00,N 20250422,150412,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,30150,-600,5,-1.95,1986690275,65272,90.69,30050,30800,30050,39950,21550,30750,30437.10,17.44,0,4544,31816,31282,30916,30382,30016,31100,30200,80,9200,500,21520,50,1,16062409,4843,6.06,2.46,12,0.41,4976.00,12246.00,100700,20240711,-70.06,26450,20250409,13.99,64200,-53.04,20250123,26450,13.99,20250409,100700,-70.06,20240711,26450,13.99,20250409,4.06,Y,033100,500,80 억,,2800620,N,N,10990,N,00,N 20250422,140412,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,30300,-450,5,-1.46,1638343775,53762,74.70,30050,30800,30050,39950,21550,30750,30474.01,17.44,0,7215,31816,31282,30916,30382,30016,31100,30200,80,9200,500,21520,50,1,16062409,4867,6.09,2.47,12,0.33,4976.00,12246.00,100700,20240711,-69.91,26450,20250409,14.56,64200,-52.80,20250123,26450,14.56,20250409,100700,-69.91,20240711,26450,14.56,20250409,4.06,Y,033100,500,80 억,,2800620,N,N,10990,N,00,N diff --git a/033130/price/prices-20250401.csv b/033130/price/prices-20250401.csv index db436c06e0ae..b8fdf636692a 100644 --- a/033130/price/prices-20250401.csv +++ b/033130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1803,13,2,0.73,190222063,105169,91.55,1791,1828,1790,2325,1253,1790,1808.73,3.74,2581,1862,1809,1799,1793,1783,1777,1796,1780,186,535,500,1140,1,1,37115267,669,17.68,0.76,12,0.28,102.00,2364.00,2400,20241031,-24.88,1440,20240805,25.21,1860,-3.06,20250408,1555,15.95,20250331,2400,-24.88,20241031,1440,25.21,20240805,2.22,Y,033130,500,185 억,,679270,N,N,0,N,00,N +20250423,150414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,16,2,0.89,184442581,101965,88.76,1791,1828,1790,2325,1253,1790,1808.88,3.74,2595,1876,1809,1799,1793,1783,1777,1796,1780,186,535,500,1140,1,1,37115267,670,17.71,0.76,12,0.27,102.00,2364.00,2400,20241031,-24.75,1440,20240805,25.42,1860,-2.90,20250408,1555,16.14,20250331,2400,-24.75,20241031,1440,25.42,20240805,2.22,Y,033130,500,185 억,,679284,N,N,0,N,00,N +20250423,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,15,2,0.84,168606150,93194,81.13,1791,1828,1790,2325,1253,1790,1809.20,3.73,2270,1544,1809,1799,1793,1783,1777,1796,1780,186,535,500,1140,1,1,37115267,670,17.70,0.76,12,0.25,102.00,2364.00,2400,20241031,-24.79,1440,20240805,25.35,1860,-2.96,20250408,1555,16.08,20250331,2400,-24.79,20241031,1440,25.35,20240805,2.22,Y,033130,500,185 억,,678959,N,N,0,N,00,N +20250423,130412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1804,14,2,0.78,153270240,84683,73.72,1791,1828,1790,2325,1253,1790,1809.93,3.74,2892,2173,1809,1799,1793,1783,1777,1796,1780,186,535,500,1140,1,1,37115267,670,17.69,0.76,12,0.23,102.00,2364.00,2400,20241031,-24.83,1440,20240805,25.28,1860,-3.01,20250408,1555,16.01,20250331,2400,-24.83,20241031,1440,25.28,20240805,2.22,Y,033130,500,185 억,,679581,N,N,0,N,00,N +20250423,120414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1805,15,2,0.84,149233752,82444,71.77,1791,1828,1790,2325,1253,1790,1810.12,3.74,2929,2210,1809,1799,1793,1783,1777,1796,1780,186,535,500,1140,1,1,37115267,670,17.70,0.76,12,0.22,102.00,2364.00,2400,20241031,-24.79,1440,20240805,25.35,1860,-2.96,20250408,1555,16.08,20250331,2400,-24.79,20241031,1440,25.35,20240805,2.22,Y,033130,500,185 억,,679618,N,N,0,N,00,N +20250423,110414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1804,14,2,0.78,136269881,75259,65.51,1791,1828,1790,2325,1253,1790,1810.68,3.74,2662,1925,1809,1799,1793,1783,1777,1796,1780,186,535,500,1140,1,1,37115267,670,17.69,0.76,12,0.20,102.00,2364.00,2400,20241031,-24.83,1440,20240805,25.28,1860,-3.01,20250408,1555,16.01,20250331,2400,-24.83,20241031,1440,25.28,20240805,2.22,Y,033130,500,185 억,,679351,N,N,0,N,00,N +20250423,100416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1817,27,2,1.51,107660455,59437,51.74,1791,1828,1790,2325,1253,1790,1811.34,3.74,3567,3777,1809,1799,1793,1783,1777,1796,1780,186,535,500,1140,1,1,37115267,674,17.81,0.77,12,0.16,102.00,2364.00,2400,20241031,-24.29,1440,20240805,26.18,1860,-2.31,20250408,1555,16.85,20250331,2400,-24.29,20241031,1440,26.18,20240805,2.22,Y,033130,500,185 억,,680256,N,N,0,N,00,N +20250423,090417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1807,17,2,0.95,17369288,9638,8.39,1791,1812,1790,2325,1253,1790,1802.17,3.68,-6592,-6601,1809,1799,1793,1783,1777,1796,1780,186,535,500,1140,1,1,37115267,671,17.72,0.76,12,0.03,102.00,2364.00,2400,20241031,-24.71,1440,20240805,25.49,1860,-2.85,20250408,1555,16.21,20250331,2400,-24.71,20241031,1440,25.49,20240805,2.22,Y,033130,500,185 억,,670097,N,N,0,N,00,N 20250422,160406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1790,-10,5,-0.56,206122681,114877,64.16,1798,1803,1787,2340,1260,1800,1794.29,3.72,-174,-212,1892,1846,1784,1738,1676,1815,1707,186,540,500,1150,1,1,37115267,664,17.55,0.76,12,0.31,102.00,2364.00,2400,20241031,-25.42,1440,20240805,24.31,1860,-3.76,20250408,1555,15.11,20250331,2400,-25.42,20241031,1440,24.31,20240805,2.26,Y,033130,500,185 억,,676689,N,N,0,N,00,N 20250422,150412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,-9,5,-0.50,201711642,112411,62.78,1798,1803,1787,2340,1260,1800,1794.41,3.72,-396,-434,1892,1846,1784,1738,1676,1815,1707,186,540,500,1150,1,1,37115267,665,17.56,0.76,12,0.30,102.00,2364.00,2400,20241031,-25.38,1440,20240805,24.38,1860,-3.71,20250408,1555,15.18,20250331,2400,-25.38,20241031,1440,24.38,20240805,2.26,Y,033130,500,185 억,,676467,N,N,0,N,00,N 20250422,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1793,-7,5,-0.39,168637167,93943,52.47,1798,1803,1787,2340,1260,1800,1795.10,3.72,-1046,-1638,1892,1846,1784,1738,1676,1815,1707,186,540,500,1150,1,1,37115267,665,17.58,0.76,12,0.25,102.00,2364.00,2400,20241031,-25.29,1440,20240805,24.51,1860,-3.60,20250408,1555,15.31,20250331,2400,-25.29,20241031,1440,24.51,20240805,2.26,Y,033130,500,185 억,,675817,N,N,0,N,00,N diff --git a/033160/price/prices-20250401.csv b/033160/price/prices-20250401.csv index 1a231ac536c3..f1dd5dd65333 100644 --- a/033160/price/prices-20250401.csv +++ b/033160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,240,2,3.27,665754220,88366,186.31,7480,7690,7410,9540,5140,7340,7533.88,3.82,0,20406,7860,7600,7440,7180,7020,7520,7100,110,2200,500,5280,10,1,22066331,1673,-6.22,0.47,12,0.40,-1218.00,16036.00,13730,20240524,-44.79,5340,20241210,41.95,11000,-31.09,20250203,5950,27.39,20250409,13730,-44.79,20240524,5340,41.95,20241210,3.66,Y,033160,500,110 억,,842534,N,N,1190,N,00,N +20250423,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,230,2,3.13,608962730,80865,170.50,7480,7690,7410,9540,5140,7340,7530.61,3.82,0,16598,7860,7600,7440,7180,7020,7520,7100,110,2200,500,5280,10,1,22066331,1670,-6.22,0.47,12,0.37,-1218.00,16036.00,13730,20240524,-44.87,5340,20241210,41.76,11000,-31.18,20250203,5950,27.23,20250409,13730,-44.87,20240524,5340,41.76,20241210,3.66,Y,033160,500,110 억,,842534,N,N,794,N,00,N +20250423,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,210,2,2.86,575490190,76437,161.16,7480,7690,7410,9540,5140,7340,7528.95,3.82,0,13749,7860,7600,7440,7180,7020,7520,7100,110,2200,500,5280,10,1,22066331,1666,-6.20,0.47,12,0.35,-1218.00,16036.00,13730,20240524,-45.01,5340,20241210,41.39,11000,-31.36,20250203,5950,26.89,20250409,13730,-45.01,20240524,5340,41.39,20241210,3.66,Y,033160,500,110 억,,842534,N,N,794,N,00,N +20250423,130412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,200,2,2.72,443702330,59087,124.58,7480,7600,7410,9540,5140,7340,7509.31,3.82,0,13609,7860,7600,7440,7180,7020,7520,7100,110,2200,500,5280,10,1,22066331,1664,-6.19,0.47,12,0.27,-1218.00,16036.00,13730,20240524,-45.08,5340,20241210,41.20,11000,-31.45,20250203,5950,26.72,20250409,13730,-45.08,20240524,5340,41.20,20241210,3.66,Y,033160,500,110 억,,842534,N,N,794,N,00,N +20250423,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,160,2,2.18,361322060,48116,101.45,7480,7600,7410,9540,5140,7340,7509.40,3.82,0,9848,7860,7600,7440,7180,7020,7520,7100,110,2200,500,5280,10,1,22066331,1655,-6.16,0.47,12,0.22,-1218.00,16036.00,13730,20240524,-45.38,5340,20241210,40.45,11000,-31.82,20250203,5950,26.05,20250409,13730,-45.38,20240524,5340,40.45,20241210,3.66,Y,033160,500,110 억,,842534,N,N,794,N,00,N +20250423,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,130,2,1.77,302812360,40313,85.00,7480,7600,7410,9540,5140,7340,7511.53,3.82,0,6468,7860,7600,7440,7180,7020,7520,7100,110,2200,500,5280,10,1,22066331,1648,-6.13,0.47,12,0.18,-1218.00,16036.00,13730,20240524,-45.59,5340,20241210,39.89,11000,-32.09,20250203,5950,25.55,20250409,13730,-45.59,20240524,5340,39.89,20241210,3.66,Y,033160,500,110 억,,842534,N,N,794,N,00,N +20250423,100416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,110,2,1.50,272924760,36309,76.55,7480,7600,7410,9540,5140,7340,7516.72,3.82,0,4112,7860,7600,7440,7180,7020,7520,7100,110,2200,500,5280,10,1,22066331,1644,-6.12,0.46,12,0.16,-1218.00,16036.00,13730,20240524,-45.74,5340,20241210,39.51,11000,-32.27,20250203,5950,25.21,20250409,13730,-45.74,20240524,5340,39.51,20241210,3.66,Y,033160,500,110 억,,842534,N,N,794,N,00,N +20250423,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,120,2,1.63,15005420,2006,4.23,7480,7530,7460,9540,5140,7340,7480.27,3.82,0,-130,7860,7600,7440,7180,7020,7520,7100,110,2200,500,5280,10,1,22066331,1646,-6.12,0.47,12,0.01,-1218.00,16036.00,13730,20240524,-45.67,5340,20241210,39.70,11000,-32.18,20250203,5950,25.38,20250409,13730,-45.67,20240524,5340,39.70,20241210,3.66,Y,033160,500,110 억,,842534,N,N,794,N,00,N 20250422,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-90,5,-1.21,350888900,47429,53.01,7700,7700,7280,9650,5210,7430,7398.19,3.83,0,-3095,7770,7600,7460,7290,7150,7530,7220,110,2220,500,5340,10,1,22066331,1620,-6.03,0.46,12,0.21,-1218.00,16036.00,13730,20240524,-46.54,5340,20241210,37.45,11000,-33.27,20250203,5950,23.36,20250409,13730,-46.54,20240524,5340,37.45,20241210,3.62,Y,033160,500,110 억,,845449,N,N,794,N,00,N 20250422,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-80,5,-1.08,318637650,43042,48.11,7700,7700,7280,9650,5210,7430,7402.95,3.83,0,-2632,7770,7600,7460,7290,7150,7530,7220,110,2220,500,5340,10,1,22066331,1622,-6.03,0.46,12,0.20,-1218.00,16036.00,13730,20240524,-46.47,5340,20241210,37.64,11000,-33.18,20250203,5950,23.53,20250409,13730,-46.47,20240524,5340,37.64,20241210,3.62,Y,033160,500,110 억,,845449,N,N,1815,N,00,N 20250422,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-30,5,-0.40,289441680,39076,43.67,7700,7700,7280,9650,5210,7430,7407.15,3.83,0,-2433,7770,7600,7460,7290,7150,7530,7220,110,2220,500,5340,10,1,22066331,1633,-6.08,0.46,12,0.18,-1218.00,16036.00,13730,20240524,-46.10,5340,20241210,38.58,11000,-32.73,20250203,5950,24.37,20250409,13730,-46.10,20240524,5340,38.58,20241210,3.62,Y,033160,500,110 억,,845449,N,N,1815,N,00,N diff --git a/033170/price/prices-20250401.csv b/033170/price/prices-20250401.csv index 02394e795ddf..d5fadbf57785 100644 --- a/033170/price/prices-20250401.csv +++ b/033170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,11,2,1.57,80358346,113848,76.51,704,711,701,910,490,700,705.82,1.88,0,13699,715,707,699,691,683,711,695,429,210,500,490,1,1,85728319,610,-1.20,0.88,12,0.13,-594.00,807.00,1930,20240426,-63.16,610,20250409,16.56,1038,-31.50,20250218,610,16.56,20250409,1930,-63.16,20240426,610,16.56,20250409,1.55,Y,033170,500,428 억,,1608590,N,N,12437,N,00,N +20250423,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,9,2,1.29,67947937,96358,64.76,704,710,701,910,490,700,705.16,1.88,0,15248,715,707,699,691,683,711,695,429,210,500,490,1,1,85728319,608,-1.19,0.88,12,0.11,-594.00,807.00,1930,20240426,-63.26,610,20250409,16.23,1038,-31.70,20250218,610,16.23,20250409,1930,-63.26,20240426,610,16.23,20250409,1.55,Y,033170,500,428 억,,1608590,N,N,15352,N,00,N +20250423,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,8,2,1.14,63722314,90392,60.75,704,710,701,910,490,700,704.96,1.88,0,15163,715,707,699,691,683,711,695,429,210,500,490,1,1,85728319,607,-1.19,0.88,12,0.11,-594.00,807.00,1930,20240426,-63.32,610,20250409,16.07,1038,-31.79,20250218,610,16.07,20250409,1930,-63.32,20240426,610,16.07,20250409,1.55,Y,033170,500,428 억,,1608590,N,N,15352,N,00,N +20250423,130412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,7,2,1.00,55352629,78572,52.81,704,710,701,910,490,700,704.48,1.88,0,8872,715,707,699,691,683,711,695,429,210,500,490,1,1,85728319,606,-1.19,0.88,12,0.09,-594.00,807.00,1930,20240426,-63.37,610,20250409,15.90,1038,-31.89,20250218,610,15.90,20250409,1930,-63.37,20240426,610,15.90,20250409,1.55,Y,033170,500,428 억,,1608590,N,N,15352,N,00,N +20250423,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,3,2,0.43,41971158,59602,40.06,704,710,701,910,490,700,704.19,1.88,0,2078,715,707,699,691,683,711,695,429,210,500,490,1,1,85728319,603,-1.18,0.87,12,0.07,-594.00,807.00,1930,20240426,-63.58,610,20250409,15.25,1038,-32.27,20250218,610,15.25,20250409,1930,-63.58,20240426,610,15.25,20250409,1.55,Y,033170,500,428 억,,1608590,N,N,15352,N,00,N +20250423,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,3,2,0.43,34596676,49093,32.99,704,710,701,910,490,700,704.72,1.88,0,1480,715,707,699,691,683,711,695,429,210,500,490,1,1,85728319,603,-1.18,0.87,12,0.06,-594.00,807.00,1930,20240426,-63.58,610,20250409,15.25,1038,-32.27,20250218,610,15.25,20250409,1930,-63.58,20240426,610,15.25,20250409,1.55,Y,033170,500,428 억,,1608590,N,N,15352,N,00,N +20250423,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,3,2,0.43,27361939,38805,26.08,704,710,701,910,490,700,705.11,1.88,0,1571,715,707,699,691,683,711,695,429,210,500,490,1,1,85728319,603,-1.18,0.87,12,0.05,-594.00,807.00,1930,20240426,-63.58,610,20250409,15.25,1038,-32.27,20250218,610,15.25,20250409,1930,-63.58,20240426,610,15.25,20250409,1.55,Y,033170,500,428 억,,1608590,N,N,15352,N,00,N +20250423,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,5,2,0.71,4617487,6536,4.39,704,710,704,910,490,700,706.47,1.88,0,-2521,715,707,699,691,683,711,695,429,210,500,490,1,1,85728319,604,-1.19,0.87,12,0.01,-594.00,807.00,1930,20240426,-63.47,610,20250409,15.57,1038,-32.08,20250218,610,15.57,20250409,1930,-63.47,20240426,610,15.57,20250409,1.55,Y,033170,500,428 억,,1608590,N,N,15352,N,00,N 20250422,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-2,5,-0.28,104001054,148724,136.03,696,707,691,912,492,702,699.29,1.88,0,-8519,720,711,703,694,686,715,698,429,210,500,490,1,1,85728319,600,-1.18,0.87,12,0.17,-594.00,807.00,1930,20240426,-63.73,610,20250409,14.75,1038,-32.56,20250218,610,14.75,20250409,1930,-63.73,20240426,610,14.75,20250409,1.54,Y,033170,500,428 억,,1614705,N,N,15352,N,00,N 20250422,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-5,5,-0.71,100083072,143117,130.90,696,707,691,912,492,702,699.31,1.88,0,-6779,720,711,703,694,686,715,698,429,210,500,490,1,1,85728319,598,-1.17,0.86,12,0.17,-594.00,807.00,1930,20240426,-63.89,610,20250409,14.26,1038,-32.85,20250218,610,14.26,20250409,1930,-63.89,20240426,610,14.26,20250409,1.54,Y,033170,500,428 억,,1614705,N,N,14444,N,00,N 20250422,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-3,5,-0.43,94176457,134673,123.17,696,707,691,912,492,702,699.30,1.88,0,-1947,720,711,703,694,686,715,698,429,210,500,490,1,1,85728319,599,-1.18,0.87,12,0.16,-594.00,807.00,1930,20240426,-63.78,610,20250409,14.59,1038,-32.66,20250218,610,14.59,20250409,1930,-63.78,20240426,610,14.59,20250409,1.54,Y,033170,500,428 억,,1614705,N,N,14444,N,00,N diff --git a/033180/price/prices-20250401.csv b/033180/price/prices-20250401.csv index a3be1d6f0caa..b8922125b341 100644 --- a/033180/price/prices-20250401.csv +++ b/033180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160407,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240412,0.00,6630,20240412,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240423,6630,0.00,20240423,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250423,150415,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240412,0.00,6630,20240412,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240423,6630,0.00,20240423,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250423,140415,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240412,0.00,6630,20240412,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240423,6630,0.00,20240423,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250423,130413,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240412,0.00,6630,20240412,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240423,6630,0.00,20240423,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250423,120415,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240412,0.00,6630,20240412,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240423,6630,0.00,20240423,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250423,110415,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240412,0.00,6630,20240412,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240423,6630,0.00,20240423,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250423,100417,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240412,0.00,6630,20240412,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240423,6630,0.00,20240423,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250423,090418,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240412,0.00,6630,20240412,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240423,6630,0.00,20240423,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250422,160406,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240411,0.00,6630,20240411,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250422,150413,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240411,0.00,6630,20240411,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250422,140413,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240411,0.00,6630,20240411,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250401.csv b/033200/price/prices-20250401.csv index a5c76b399c85..45c2b58052cf 100644 --- a/033200/price/prices-20250401.csv +++ b/033200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,10,2,0.36,2224535,806,26.72,2810,2810,2745,3610,1950,2780,2759.97,51.09,0,0,2833,2806,2778,2751,2723,2792,2737,77,830,500,1770,5,1,14331185,400,697.50,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.97,2535,20250224,10.06,2995,-6.84,20250106,2535,10.06,20250224,5690,-50.97,20240510,2535,10.06,20250224,0.00,Y,033200,500,76 억,,7321087,N,N,0,N,00,N +20250423,150416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,10,2,0.36,2165945,785,26.02,2810,2810,2745,3610,1950,2780,2759.17,51.09,0,0,2833,2806,2778,2751,2723,2792,2737,77,830,500,1770,5,1,14331185,400,697.50,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.97,2535,20250224,10.06,2995,-6.84,20250106,2535,10.06,20250224,5690,-50.97,20240510,2535,10.06,20250224,0.00,Y,033200,500,76 억,,7321087,N,N,0,N,00,N +20250423,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,5,2,0.18,2054530,745,24.69,2810,2810,2745,3610,1950,2780,2757.76,51.09,0,0,2833,2806,2778,2751,2723,2792,2737,77,830,500,1770,5,1,14331185,399,696.25,0.42,03,0.01,4.00,6706.00,5690,20240510,-51.05,2535,20250224,9.86,2995,-7.01,20250106,2535,9.86,20250224,5690,-51.05,20240510,2535,9.86,20250224,0.00,Y,033200,500,76 억,,7321087,N,N,0,N,00,N +20250423,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,10,2,0.36,2051745,744,24.66,2810,2810,2745,3610,1950,2780,2757.72,51.09,0,0,2833,2806,2778,2751,2723,2792,2737,77,830,500,1770,5,1,14331185,400,697.50,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.97,2535,20250224,10.06,2995,-6.84,20250106,2535,10.06,20250224,5690,-50.97,20240510,2535,10.06,20250224,0.00,Y,033200,500,76 억,,7321087,N,N,0,N,00,N +20250423,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,10,2,0.36,1864965,677,22.44,2810,2810,2745,3610,1950,2780,2754.75,51.09,0,-1,2833,2806,2778,2751,2723,2792,2737,77,830,500,1770,5,1,14331185,400,697.50,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.97,2535,20250224,10.06,2995,-6.84,20250106,2535,10.06,20250224,5690,-50.97,20240510,2535,10.06,20250224,0.00,Y,033200,500,76 억,,7321087,N,N,0,N,00,N +20250423,110416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,10,2,0.36,1859385,675,22.37,2810,2810,2745,3610,1950,2780,2754.64,51.09,0,-1,2833,2806,2778,2751,2723,2792,2737,77,830,500,1770,5,1,14331185,400,697.50,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.97,2535,20250224,10.06,2995,-6.84,20250106,2535,10.06,20250224,5690,-50.97,20240510,2535,10.06,20250224,0.00,Y,033200,500,76 억,,7321087,N,N,0,N,00,N +20250423,100417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,10,2,0.36,1714570,623,20.65,2810,2810,2745,3610,1950,2780,2752.12,51.09,0,-1,2833,2806,2778,2751,2723,2792,2737,77,830,500,1770,5,1,14331185,400,697.50,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.97,2535,20250224,10.06,2995,-6.84,20250106,2535,10.06,20250224,5690,-50.97,20240510,2535,10.06,20250224,0.00,Y,033200,500,76 억,,7321087,N,N,0,N,00,N +20250423,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,25,2,0.90,33715,12,0.40,2810,2810,2805,3610,1950,2780,2809.58,51.09,0,0,2833,2806,2778,2751,2723,2792,2737,77,830,500,1770,5,1,14331185,402,701.25,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.70,2535,20250224,10.65,2995,-6.34,20250106,2535,10.65,20250224,5690,-50.70,20240510,2535,10.65,20250224,0.00,Y,033200,500,76 억,,7321087,N,N,0,N,00,N 20250422,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-50,5,-1.77,8375524,3016,16.42,2795,2805,2750,3675,1985,2830,2777.03,51.08,0,180,3023,2926,2803,2706,2583,2865,2645,77,845,500,1810,5,1,14331185,398,695.00,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.14,2535,20250224,9.66,2995,-7.18,20250106,2535,9.66,20250224,5690,-51.14,20240510,2535,9.66,20250224,0.00,Y,033200,500,76 억,,7320907,N,N,0,N,00,N 20250422,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-55,5,-1.94,6455864,2325,12.66,2795,2805,2750,3675,1985,2830,2776.72,51.08,0,180,3023,2926,2803,2706,2583,2865,2645,77,845,500,1810,5,1,14331185,398,693.75,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.23,2535,20250224,9.47,2995,-7.35,20250106,2535,9.47,20250224,5690,-51.23,20240510,2535,9.47,20250224,0.00,Y,033200,500,76 억,,7320907,N,N,0,N,00,N 20250422,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-45,5,-1.59,3473239,1253,6.82,2795,2805,2750,3675,1985,2830,2771.94,51.08,0,156,3023,2926,2803,2706,2583,2865,2645,77,845,500,1810,5,1,14331185,399,696.25,0.42,03,0.01,4.00,6706.00,5690,20240510,-51.05,2535,20250224,9.86,2995,-7.01,20250106,2535,9.86,20250224,5690,-51.05,20240510,2535,9.86,20250224,0.00,Y,033200,500,76 억,,7320907,N,N,0,N,00,N diff --git a/033230/price/prices-20250401.csv b/033230/price/prices-20250401.csv index 7f10e1d4e01f..307feee3e90a 100644 --- a/033230/price/prices-20250401.csv +++ b/033230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-165,5,-7.02,15275310480,6711230,14.15,2380,2425,2145,3055,1645,2350,2276.13,2.79,0,-333617,2983,2666,2473,2156,1963,2570,2060,253,705,500,1640,5,1,50515380,1104,-11.94,1.20,12,13.29,-183.00,1824.00,3730,20240617,-41.42,1411,20250409,54.85,2825,-22.65,20250421,1411,54.85,20250409,3730,-41.42,20240617,1411,54.85,20250409,7.85,Y,033230,500,252 억,,1408820,N,N,117263,N,00,N +20250423,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-170,5,-7.23,14562790470,6384803,13.46,2380,2425,2145,3055,1645,2350,2280.83,2.79,0,-355909,2983,2666,2473,2156,1963,2570,2060,253,705,500,1640,5,1,50515380,1101,-11.91,1.20,12,12.64,-183.00,1824.00,3730,20240617,-41.55,1411,20250409,54.50,2825,-22.83,20250421,1411,54.50,20250409,3730,-41.55,20240617,1411,54.50,20250409,7.85,Y,033230,500,252 억,,1408820,N,N,23814,N,00,N +20250423,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-125,5,-5.32,12083898904,5251235,11.07,2380,2425,2185,3055,1645,2350,2301.14,2.79,0,-503590,2983,2666,2473,2156,1963,2570,2060,253,705,500,1640,5,1,50515380,1124,-12.16,1.22,12,10.40,-183.00,1824.00,3730,20240617,-40.35,1411,20250409,57.69,2825,-21.24,20250421,1411,57.69,20250409,3730,-40.35,20240617,1411,57.69,20250409,7.85,Y,033230,500,252 억,,1408820,N,N,23814,N,00,N +20250423,130413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,-125,5,-5.32,11487171668,4980761,10.50,2380,2425,2185,3055,1645,2350,2306.29,2.79,0,-460854,2983,2666,2473,2156,1963,2570,2060,253,705,500,1640,5,1,50515380,1124,-12.16,1.22,12,9.86,-183.00,1824.00,3730,20240617,-40.35,1411,20250409,57.69,2825,-21.24,20250421,1411,57.69,20250409,3730,-40.35,20240617,1411,57.69,20250409,7.85,Y,033230,500,252 억,,1408820,N,N,23814,N,00,N +20250423,120416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-135,5,-5.74,10255927859,4423845,9.33,2380,2425,2200,3055,1645,2350,2318.32,2.79,0,-450869,2983,2666,2473,2156,1963,2570,2060,253,705,500,1640,5,1,50515380,1119,-12.10,1.21,12,8.76,-183.00,1824.00,3730,20240617,-40.62,1411,20250409,56.98,2825,-21.59,20250421,1411,56.98,20250409,3730,-40.62,20240617,1411,56.98,20250409,7.85,Y,033230,500,252 억,,1408820,N,N,23814,N,00,N +20250423,110416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-100,5,-4.26,9054619992,3884082,8.19,2380,2425,2230,3055,1645,2350,2331.20,2.79,0,-487100,2983,2666,2473,2156,1963,2570,2060,253,705,500,1640,5,1,50515380,1137,-12.30,1.23,12,7.69,-183.00,1824.00,3730,20240617,-39.68,1411,20250409,59.46,2825,-20.35,20250421,1411,59.46,20250409,3730,-39.68,20240617,1411,59.46,20250409,7.85,Y,033230,500,252 억,,1408820,N,N,23814,N,00,N +20250423,100417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-85,5,-3.62,7094270919,3015811,6.36,2380,2425,2230,3055,1645,2350,2352.36,2.79,0,-504004,2983,2666,2473,2156,1963,2570,2060,253,705,500,1640,5,1,50515380,1144,-12.38,1.24,12,5.97,-183.00,1824.00,3730,20240617,-39.28,1411,20250409,60.52,2825,-19.82,20250421,1411,60.52,20250409,3730,-39.28,20240617,1411,60.52,20250409,7.85,Y,033230,500,252 억,,1408820,N,N,23814,N,00,N +20250423,090419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-15,5,-0.64,1453782997,617524,1.30,2380,2390,2320,3055,1645,2350,2354.23,2.79,0,-179176,2983,2666,2473,2156,1963,2570,2060,253,705,500,1640,5,1,50515380,1180,-12.76,1.28,12,1.22,-183.00,1824.00,3730,20240617,-37.40,1411,20250409,65.49,2825,-17.35,20250421,1411,65.49,20250409,3730,-37.40,20240617,1411,65.49,20250409,7.85,Y,033230,500,252 억,,1408820,N,N,23814,N,00,N 20250422,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-95,5,-3.89,120553907707,47052228,95.83,2400,2790,2280,3175,1715,2445,2562.16,2.45,0,183423,3015,2730,2540,2255,2065,2872,2397,253,730,500,1710,5,1,50515380,1187,-12.84,1.29,12,93.14,-183.00,1824.00,3730,20240617,-37.00,1411,20250409,66.55,2825,-16.81,20250421,1411,66.55,20250409,3730,-37.00,20240617,1411,66.55,20250409,6.25,Y,033230,500,252 억,,1238005,N,N,23814,N,00,N 20250422,150414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-135,5,-5.52,118830481121,46315099,94.33,2400,2790,2280,3175,1715,2445,2565.70,2.45,0,60309,3015,2730,2540,2255,2065,2872,2397,253,730,500,1710,5,1,50515380,1167,-12.62,1.27,12,91.69,-183.00,1824.00,3730,20240617,-38.07,1411,20250409,63.71,2825,-18.23,20250421,1411,63.71,20250409,3730,-38.07,20240617,1411,63.71,20250409,6.25,Y,033230,500,252 억,,1238005,N,N,85433,N,00,N 20250422,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,-75,5,-3.07,112156255191,43467428,88.53,2400,2790,2280,3175,1715,2445,2580.24,2.45,0,-350470,3015,2730,2540,2255,2065,2872,2397,253,730,500,1710,5,1,50515380,1197,-12.95,1.30,12,86.05,-183.00,1824.00,3730,20240617,-36.46,1411,20250409,67.97,2825,-16.11,20250421,1411,67.97,20250409,3730,-36.46,20240617,1411,67.97,20250409,6.25,Y,033230,500,252 억,,1238005,N,N,85433,N,00,N diff --git a/033240/price/prices-20250401.csv b/033240/price/prices-20250401.csv index 76af6db1bc40..d28390026367 100644 --- a/033240/price/prices-20250401.csv +++ b/033240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11600,430,2,3.85,463041235,40399,300.23,11350,11620,11310,14520,7820,11170,11461.65,5.82,0,16225,11290,11230,11160,11100,11030,11260,11130,111,3350,500,8040,10,1,22155870,2570,15.47,0.62,12,0.18,750.00,18608.00,28550,20240513,-59.37,9940,20250409,16.70,18390,-36.92,20250204,9940,16.70,20250409,28550,-59.37,20240513,9940,16.70,20250409,2.90,Y,033240,500,110 억,,1289788,N,N,1445,N,00,N +20250423,150416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11540,370,2,3.31,428320405,37396,277.91,11350,11560,11310,14520,7820,11170,11453.64,5.82,0,15213,11290,11230,11160,11100,11030,11260,11130,111,3350,500,8040,10,1,22155870,2557,15.39,0.62,12,0.17,750.00,18608.00,28550,20240513,-59.58,9940,20250409,16.10,18390,-37.25,20250204,9940,16.10,20250409,28550,-59.58,20240513,9940,16.10,20250409,2.90,Y,033240,500,110 억,,1289788,N,N,924,N,00,N +20250423,140416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11510,340,2,3.04,370675305,32391,240.72,11350,11530,11310,14520,7820,11170,11443.77,5.82,0,11969,11290,11230,11160,11100,11030,11260,11130,111,3350,500,8040,10,1,22155870,2550,15.35,0.62,12,0.15,750.00,18608.00,28550,20240513,-59.68,9940,20250409,15.79,18390,-37.41,20250204,9940,15.79,20250409,28550,-59.68,20240513,9940,15.79,20250409,2.90,Y,033240,500,110 억,,1289788,N,N,924,N,00,N +20250423,130414,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11520,350,2,3.13,347245845,30353,225.57,11350,11530,11310,14520,7820,11170,11440.25,5.82,0,11304,11290,11230,11160,11100,11030,11260,11130,111,3350,500,8040,10,1,22155870,2552,15.36,0.62,12,0.14,750.00,18608.00,28550,20240513,-59.65,9940,20250409,15.90,18390,-37.36,20250204,9940,15.90,20250409,28550,-59.65,20240513,9940,15.90,20250409,2.90,Y,033240,500,110 억,,1289788,N,N,924,N,00,N +20250423,120416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11500,330,2,2.95,312416390,27327,203.08,11350,11520,11310,14520,7820,11170,11432.52,5.82,0,10204,11290,11230,11160,11100,11030,11260,11130,111,3350,500,8040,10,1,22155870,2548,15.33,0.62,12,0.12,750.00,18608.00,28550,20240513,-59.72,9940,20250409,15.69,18390,-37.47,20250204,9940,15.69,20250409,28550,-59.72,20240513,9940,15.69,20250409,2.90,Y,033240,500,110 억,,1289788,N,N,924,N,00,N +20250423,110416,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11440,270,2,2.42,216178355,18947,140.81,11350,11500,11310,14520,7820,11170,11409.64,5.82,0,6029,11290,11230,11160,11100,11030,11260,11130,111,3350,500,8040,10,1,22155870,2535,15.25,0.61,12,0.09,750.00,18608.00,28550,20240513,-59.93,9940,20250409,15.09,18390,-37.79,20250204,9940,15.09,20250409,28550,-59.93,20240513,9940,15.09,20250409,2.90,Y,033240,500,110 억,,1289788,N,N,924,N,00,N +20250423,100418,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11360,190,2,1.70,143734630,12611,93.72,11350,11500,11310,14520,7820,11170,11397.56,5.82,0,2223,11290,11230,11160,11100,11030,11260,11130,111,3350,500,8040,10,1,22155870,2517,15.15,0.61,12,0.06,750.00,18608.00,28550,20240513,-60.21,9940,20250409,14.29,18390,-38.23,20250204,9940,14.29,20250409,28550,-60.21,20240513,9940,14.29,20250409,2.90,Y,033240,500,110 억,,1289788,N,N,924,N,00,N +20250423,090419,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11410,240,2,2.15,24772280,2173,16.15,11350,11450,11340,14520,7820,11170,11400.04,5.82,0,1230,11290,11230,11160,11100,11030,11260,11130,111,3350,500,8040,10,1,22155870,2528,15.21,0.61,12,0.01,750.00,18608.00,28550,20240513,-60.04,9940,20250409,14.79,18390,-37.96,20250204,9940,14.79,20250409,28550,-60.04,20240513,9940,14.79,20250409,2.90,Y,033240,500,110 억,,1289788,N,N,924,N,00,N 20250422,160407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11170,-50,5,-0.45,150084840,13456,45.29,11130,11220,11090,14580,7860,11220,11153.74,5.83,0,-1953,11593,11406,11293,11106,10993,11350,11050,111,3360,500,8070,10,1,22155870,2475,14.89,0.60,12,0.06,750.00,18608.00,28550,20240513,-60.88,9940,20250409,12.37,18390,-39.26,20250204,9940,12.37,20250409,28550,-60.88,20240513,9940,12.37,20250409,2.88,Y,033240,500,110 억,,1292060,N,N,924,N,00,N 20250422,150414,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11140,-80,5,-0.71,139281560,12488,42.03,11130,11220,11090,14580,7860,11220,11153.23,5.83,0,-2043,11593,11406,11293,11106,10993,11350,11050,111,3360,500,8070,10,1,22155870,2468,14.85,0.60,12,0.06,750.00,18608.00,28550,20240513,-60.98,9940,20250409,12.07,18390,-39.42,20250204,9940,12.07,20250409,28550,-60.98,20240513,9940,12.07,20250409,2.88,Y,033240,500,110 억,,1292060,N,N,2282,N,00,N 20250422,140414,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11150,-70,5,-0.62,102404920,9177,30.88,11130,11220,11090,14580,7860,11220,11158.87,5.83,0,-2019,11593,11406,11293,11106,10993,11350,11050,111,3360,500,8070,10,1,22155870,2470,14.87,0.60,12,0.04,750.00,18608.00,28550,20240513,-60.95,9940,20250409,12.17,18390,-39.37,20250204,9940,12.17,20250409,28550,-60.95,20240513,9940,12.17,20250409,2.88,Y,033240,500,110 억,,1292060,N,N,2282,N,00,N diff --git a/033250/price/prices-20250401.csv b/033250/price/prices-20250401.csv index 9836ed915875..c3df83b4d094 100644 --- a/033250/price/prices-20250401.csv +++ b/033250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1162,-38,5,-3.17,721947009,620501,220.41,1189,1189,1148,1560,840,1200,1163.46,3.79,0,-27469,1221,1210,1189,1178,1157,1216,1184,160,360,500,840,1,1,32000000,372,6.12,0.96,12,1.94,190.00,1208.00,1806,20240617,-35.66,1025,20250331,13.37,1390,-16.40,20250219,1025,13.37,20250331,1806,-35.66,20240617,1025,13.37,20250331,2.29,Y,033250,500,160 억,,1213356,N,N,499,N,00,N +20250423,150416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1158,-42,5,-3.50,696616210,598646,212.64,1189,1189,1148,1560,840,1200,1163.62,3.79,0,-39071,1221,1210,1189,1178,1157,1216,1184,160,360,500,840,1,1,32000000,371,6.09,0.96,12,1.87,190.00,1208.00,1806,20240617,-35.88,1025,20250331,12.98,1390,-16.69,20250219,1025,12.98,20250331,1806,-35.88,20240617,1025,12.98,20250331,2.29,Y,033250,500,160 억,,1213356,N,N,616,N,00,N +20250423,140416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1168,-32,5,-2.67,662865401,569607,202.33,1189,1189,1148,1560,840,1200,1163.69,3.79,0,-50578,1221,1210,1189,1178,1157,1216,1184,160,360,500,840,1,1,32000000,374,6.15,0.97,12,1.78,190.00,1208.00,1806,20240617,-35.33,1025,20250331,13.95,1390,-15.97,20250219,1025,13.95,20250331,1806,-35.33,20240617,1025,13.95,20250331,2.29,Y,033250,500,160 억,,1213356,N,N,616,N,00,N +20250423,130414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1165,-35,5,-2.92,603118304,518250,184.09,1189,1189,1148,1560,840,1200,1163.72,3.79,0,-56024,1221,1210,1189,1178,1157,1216,1184,160,360,500,840,1,1,32000000,373,6.13,0.96,12,1.62,190.00,1208.00,1806,20240617,-35.49,1025,20250331,13.66,1390,-16.19,20250219,1025,13.66,20250331,1806,-35.49,20240617,1025,13.66,20250331,2.29,Y,033250,500,160 억,,1213356,N,N,616,N,00,N +20250423,120416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,-40,5,-3.33,530360736,455499,161.80,1189,1189,1148,1560,840,1200,1164.31,3.79,0,-56060,1221,1210,1189,1178,1157,1216,1184,160,360,500,840,1,1,32000000,371,6.11,0.96,12,1.42,190.00,1208.00,1806,20240617,-35.77,1025,20250331,13.17,1390,-16.55,20250219,1025,13.17,20250331,1806,-35.77,20240617,1025,13.17,20250331,2.29,Y,033250,500,160 억,,1213356,N,N,616,N,00,N +20250423,110416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1153,-47,5,-3.92,491131299,421627,149.76,1189,1189,1148,1560,840,1200,1164.81,3.79,0,-69484,1221,1210,1189,1178,1157,1216,1184,160,360,500,840,1,1,32000000,369,6.07,0.95,12,1.32,190.00,1208.00,1806,20240617,-36.16,1025,20250331,12.49,1390,-17.05,20250219,1025,12.49,20250331,1806,-36.16,20240617,1025,12.49,20250331,2.29,Y,033250,500,160 억,,1213356,N,N,616,N,00,N +20250423,100418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1163,-37,5,-3.08,369908758,316432,112.40,1189,1189,1151,1560,840,1200,1168.95,3.79,0,-43364,1221,1210,1189,1178,1157,1216,1184,160,360,500,840,1,1,32000000,372,6.12,0.96,12,0.99,190.00,1208.00,1806,20240617,-35.60,1025,20250331,13.46,1390,-16.33,20250219,1025,13.46,20250331,1806,-35.60,20240617,1025,13.46,20250331,2.29,Y,033250,500,160 억,,1213356,N,N,616,N,00,N +20250423,090419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1169,-31,5,-2.58,111958670,95092,33.78,1189,1189,1169,1560,840,1200,1177.25,3.79,0,18017,1221,1210,1189,1178,1157,1216,1184,160,360,500,840,1,1,32000000,374,6.15,0.97,12,0.30,190.00,1208.00,1806,20240617,-35.27,1025,20250331,14.05,1390,-15.90,20250219,1025,14.05,20250331,1806,-35.27,20240617,1025,14.05,20250331,2.29,Y,033250,500,160 억,,1213356,N,N,616,N,00,N 20250422,160408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,26,2,2.21,327412003,276495,48.01,1174,1200,1168,1526,822,1174,1184.15,3.82,0,-7591,1280,1226,1198,1144,1116,1213,1131,160,352,500,820,1,1,32000000,384,6.32,0.99,12,0.86,190.00,1208.00,1806,20240617,-33.55,1025,20250331,17.07,1390,-13.67,20250219,1025,17.07,20250331,1806,-33.55,20240617,1025,17.07,20250331,2.48,Y,033250,500,160 억,,1221132,N,N,616,N,00,N 20250422,150414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1195,21,2,1.79,279705106,236597,41.08,1174,1199,1168,1526,822,1174,1182.20,3.82,0,-17614,1280,1226,1198,1144,1116,1213,1131,160,352,500,820,1,1,32000000,382,6.29,0.99,12,0.74,190.00,1208.00,1806,20240617,-33.83,1025,20250331,16.59,1390,-14.03,20250219,1025,16.59,20250331,1806,-33.83,20240617,1025,16.59,20250331,2.48,Y,033250,500,160 억,,1221132,N,N,608,N,00,N 20250422,140414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1193,19,2,1.62,228115153,193408,33.58,1174,1197,1168,1526,822,1174,1179.45,3.82,0,-36778,1280,1226,1198,1144,1116,1213,1131,160,352,500,820,1,1,32000000,382,6.28,0.99,12,0.60,190.00,1208.00,1806,20240617,-33.94,1025,20250331,16.39,1390,-14.17,20250219,1025,16.39,20250331,1806,-33.94,20240617,1025,16.39,20250331,2.48,Y,033250,500,160 억,,1221132,N,N,608,N,00,N diff --git a/033270/price/prices-20250401.csv b/033270/price/prices-20250401.csv index 99844532e7b7..d97b7ae303c5 100644 --- a/033270/price/prices-20250401.csv +++ b/033270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19950,-500,5,-2.44,1082215530,54130,46.13,20550,20600,19870,26550,14350,20450,19992.90,6.89,0,-12484,21716,21082,20566,19932,19416,20825,19675,82,6100,500,15130,10,1,16333822,3259,10.03,0.75,12,0.33,1989.00,26532.00,25550,20240520,-21.92,17250,20241209,15.65,21550,-7.42,20250421,17630,13.16,20250203,25550,-21.92,20240520,17250,15.65,20241209,1.39,Y,033270,500,81 억,,1125530,N,N,1212,N,00,N +20250423,150417,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19990,-460,5,-2.25,1028047450,51416,43.82,20550,20600,19870,26550,14350,20450,19994.70,6.89,0,-12466,21716,21082,20566,19932,19416,20825,19675,82,6100,500,15130,10,1,16333822,3265,10.05,0.75,12,0.31,1989.00,26532.00,25550,20240520,-21.76,17250,20241209,15.88,21550,-7.24,20250421,17630,13.39,20250203,25550,-21.76,20240520,17250,15.88,20241209,1.39,Y,033270,500,81 억,,1125530,N,N,2998,N,00,N +20250423,140416,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20050,-400,5,-1.96,948472320,47434,40.42,20550,20600,19870,26550,14350,20450,19995.62,6.89,0,-11937,21716,21082,20566,19932,19416,20825,19675,82,6100,500,15130,50,1,16333822,3275,10.08,0.76,12,0.29,1989.00,26532.00,25550,20240520,-21.53,17250,20241209,16.23,21550,-6.96,20250421,17630,13.73,20250203,25550,-21.53,20240520,17250,16.23,20241209,1.39,Y,033270,500,81 억,,1125530,N,N,2998,N,00,N +20250423,130414,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20000,-450,5,-2.20,889749770,44501,37.92,20550,20600,19870,26550,14350,20450,19993.93,6.89,0,-10864,21716,21082,20566,19932,19416,20825,19675,82,6100,500,15130,50,1,16333822,3267,10.06,0.75,12,0.27,1989.00,26532.00,25550,20240520,-21.72,17250,20241209,15.94,21550,-7.19,20250421,17630,13.44,20250203,25550,-21.72,20240520,17250,15.94,20241209,1.39,Y,033270,500,81 억,,1125530,N,N,2998,N,00,N +20250423,120417,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19990,-460,5,-2.25,846524890,42339,36.08,20550,20600,19870,26550,14350,20450,19993.97,6.89,0,-10644,21716,21082,20566,19932,19416,20825,19675,82,6100,500,15130,10,1,16333822,3265,10.05,0.75,12,0.26,1989.00,26532.00,25550,20240520,-21.76,17250,20241209,15.88,21550,-7.24,20250421,17630,13.39,20250203,25550,-21.76,20240520,17250,15.88,20241209,1.39,Y,033270,500,81 억,,1125530,N,N,2998,N,00,N +20250423,110417,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19900,-550,5,-2.69,678424260,33900,28.89,20550,20600,19870,26550,14350,20450,20012.52,6.89,0,-9986,21716,21082,20566,19932,19416,20825,19675,82,6100,500,15130,10,1,16333822,3250,10.01,0.75,12,0.21,1989.00,26532.00,25550,20240520,-22.11,17250,20241209,15.36,21550,-7.66,20250421,17630,12.88,20250203,25550,-22.11,20240520,17250,15.36,20241209,1.39,Y,033270,500,81 억,,1125530,N,N,2998,N,00,N +20250423,100418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19910,-540,5,-2.64,462454500,23046,19.64,20550,20600,19890,26550,14350,20450,20066.58,6.89,0,-8001,21716,21082,20566,19932,19416,20825,19675,82,6100,500,15130,10,1,16333822,3252,10.01,0.75,12,0.14,1989.00,26532.00,25550,20240520,-22.07,17250,20241209,15.42,21550,-7.61,20250421,17630,12.93,20250203,25550,-22.07,20240520,17250,15.42,20241209,1.39,Y,033270,500,81 억,,1125530,N,N,2998,N,00,N +20250423,090420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20400,-50,5,-0.24,25247300,1236,1.05,20550,20600,20300,26550,14350,20450,20426.62,6.89,0,-575,21716,21082,20566,19932,19416,20825,19675,82,6100,500,15130,50,1,16333822,3332,10.26,0.77,12,0.01,1989.00,26532.00,25550,20240520,-20.16,17250,20241209,18.26,21550,-5.34,20250421,17630,15.71,20250203,25550,-20.16,20240520,17250,18.26,20241209,1.39,Y,033270,500,81 억,,1125530,N,N,2998,N,00,N 20250422,160408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20450,-350,5,-1.68,2394310975,116802,32.43,20900,21200,20050,27000,14600,20800,20496.26,6.86,0,6782,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3340,10.28,0.77,12,0.72,1989.00,26532.00,25550,20240520,-19.96,17250,20241209,18.55,21550,-5.10,20250421,17630,16.00,20250203,25550,-19.96,20240520,17250,18.55,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,2998,N,00,N 20250422,150415,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20300,-500,5,-2.40,2217281425,108052,30.00,20900,21200,20100,27000,14600,20800,20517.83,6.86,0,6880,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3316,10.21,0.77,12,0.66,1989.00,26532.00,25550,20240520,-20.55,17250,20241209,17.68,21550,-5.80,20250421,17630,15.14,20250203,25550,-20.55,20240520,17250,17.68,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N 20250422,140415,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20200,-600,5,-2.88,2068584175,100688,27.96,20900,21200,20150,27000,14600,20800,20541.87,6.86,0,7721,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3299,10.16,0.76,12,0.62,1989.00,26532.00,25550,20240520,-20.94,17250,20241209,17.10,21550,-6.26,20250421,17630,14.58,20250203,25550,-20.94,20240520,17250,17.10,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N diff --git a/033290/price/prices-20250401.csv b/033290/price/prices-20250401.csv index ebcafabc46e9..65c952d4a0d7 100644 --- a/033290/price/prices-20250401.csv +++ b/033290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,91363230,45296,327.21,2025,2035,2005,2630,1420,2025,2017.02,0.00,0,5226,2065,2045,2025,2005,1985,2035,1995,304,605,500,1450,5,1,56156301,1137,6.55,0.31,12,0.08,309.00,6463.00,3515,20240503,-42.39,1826,20241206,10.90,2355,-14.01,20250120,1861,8.81,20250407,3515,-42.39,20240503,1826,10.90,20241206,0.85,Y,033290,500,303 억,,0,N,N,34,N,00,N +20250423,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,60900935,30198,218.15,2025,2035,2005,2630,1420,2025,2016.72,0.00,0,4370,2065,2045,2025,2005,1985,2035,1995,304,605,500,1450,5,1,56156301,1137,6.55,0.31,12,0.05,309.00,6463.00,3515,20240503,-42.39,1826,20241206,10.90,2355,-14.01,20250120,1861,8.81,20250407,3515,-42.39,20240503,1826,10.90,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250423,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,0,3,0.00,45922255,22778,164.55,2025,2035,2005,2630,1420,2025,2016.08,0.00,0,3044,2065,2045,2025,2005,1985,2035,1995,304,605,500,1450,5,1,56156301,1137,6.55,0.31,12,0.04,309.00,6463.00,3515,20240503,-42.39,1826,20241206,10.90,2355,-14.01,20250120,1861,8.81,20250407,3515,-42.39,20240503,1826,10.90,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250423,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,10,2,0.49,40186935,19949,144.11,2025,2035,2005,2630,1420,2025,2014.48,0.00,0,1874,2065,2045,2025,2005,1985,2035,1995,304,605,500,1450,5,1,56156301,1143,6.59,0.31,12,0.04,309.00,6463.00,3515,20240503,-42.11,1826,20241206,11.45,2355,-13.59,20250120,1861,9.35,20250407,3515,-42.11,20240503,1826,11.45,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250423,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-10,5,-0.49,13928580,6909,49.91,2025,2030,2010,2630,1420,2025,2016.01,0.00,0,746,2065,2045,2025,2005,1985,2035,1995,304,605,500,1450,5,1,56156301,1132,6.52,0.31,12,0.01,309.00,6463.00,3515,20240503,-42.67,1826,20241206,10.35,2355,-14.44,20250120,1861,8.28,20250407,3515,-42.67,20240503,1826,10.35,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250423,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-5,5,-0.25,12239810,6071,43.86,2025,2030,2010,2630,1420,2025,2016.11,0.00,0,558,2065,2045,2025,2005,1985,2035,1995,304,605,500,1450,5,1,56156301,1134,6.54,0.31,12,0.01,309.00,6463.00,3515,20240503,-42.53,1826,20241206,10.62,2355,-14.23,20250120,1861,8.54,20250407,3515,-42.53,20240503,1826,10.62,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250423,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-5,5,-0.25,3744985,1853,13.39,2025,2030,2015,2630,1420,2025,2021.04,0.00,0,68,2065,2045,2025,2005,1985,2035,1995,304,605,500,1450,5,1,56156301,1134,6.54,0.31,12,0.00,309.00,6463.00,3515,20240503,-42.53,1826,20241206,10.62,2355,-14.23,20250120,1861,8.54,20250407,3515,-42.53,20240503,1826,10.62,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250423,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,5,2,0.25,1053035,520,3.76,2025,2030,2025,2630,1420,2025,2025.07,0.00,0,124,2065,2045,2025,2005,1985,2035,1995,304,605,500,1450,5,1,56156301,1140,6.57,0.31,12,0.00,309.00,6463.00,3515,20240503,-42.25,1826,20241206,11.17,2355,-13.80,20250120,1861,9.08,20250407,3515,-42.25,20240503,1826,11.17,20241206,0.85,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250422,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-20,5,-0.98,27915225,13841,59.24,2045,2045,2005,2655,1435,2045,2016.81,0.00,0,-528,2075,2060,2030,2015,1985,2067,2022,304,610,500,1470,5,1,56156301,1137,6.55,0.31,12,0.02,309.00,6463.00,3515,20240503,-42.39,1826,20241206,10.90,2355,-14.01,20250120,1861,8.81,20250407,3515,-42.39,20240503,1826,10.90,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250422,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-25,5,-1.22,24947380,12373,52.96,2045,2045,2005,2655,1435,2045,2016.28,0.00,0,-49,2075,2060,2030,2015,1985,2067,2022,304,610,500,1470,5,1,56156301,1134,6.54,0.31,12,0.02,309.00,6463.00,3515,20240503,-42.53,1826,20241206,10.62,2355,-14.23,20250120,1861,8.54,20250407,3515,-42.53,20240503,1826,10.62,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250422,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-15,5,-0.73,24351395,12078,51.69,2045,2045,2005,2655,1435,2045,2016.18,0.00,0,228,2075,2060,2030,2015,1985,2067,2022,304,610,500,1470,5,1,56156301,1140,6.57,0.31,12,0.02,309.00,6463.00,3515,20240503,-42.25,1826,20241206,11.17,2355,-13.80,20250120,1861,9.08,20250407,3515,-42.25,20240503,1826,11.17,20241206,0.84,Y,033290,500,303 억,,0,N,N,0,N,00,N diff --git a/033310/price/prices-20250401.csv b/033310/price/prices-20250401.csv index 4aa4b57c7b9d..2695cc82a94b 100644 --- a/033310/price/prices-20250401.csv +++ b/033310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,85,2,3.74,15612480392,6225773,169.45,2415,2850,2230,2950,1590,2270,2507.97,1.43,0,-651,2582,2426,2114,1958,1646,2504,2036,202,680,500,1580,5,1,40342231,950,28.37,0.66,12,15.43,83.00,3592.00,3080,20240516,-23.54,1602,20250409,47.00,2850,-17.37,20250423,1602,47.00,20250409,3080,-23.54,20240516,1602,47.00,20250409,0.00,Y,033310,500,201 억,,575363,N,N,81,N,00,N +20250423,150417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,50,2,2.20,15131661384,6022803,163.93,2415,2850,2230,2950,1590,2270,2512.44,1.43,0,97,2582,2426,2114,1958,1646,2504,2036,202,680,500,1580,5,1,40342231,936,27.95,0.65,12,14.93,83.00,3592.00,3080,20240516,-24.68,1602,20250409,44.82,2850,-18.60,20250423,1602,44.82,20250409,3080,-24.68,20240516,1602,44.82,20250409,0.00,Y,033310,500,201 억,,575363,N,N,250,N,00,N +20250423,140417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,75,2,3.30,13285302298,5257309,143.09,2415,2850,2230,2950,1590,2270,2527.07,1.43,0,-165,2582,2426,2114,1958,1646,2504,2036,202,680,500,1580,5,1,40342231,946,28.25,0.65,12,13.03,83.00,3592.00,3080,20240516,-23.86,1602,20250409,46.38,2850,-17.72,20250423,1602,46.38,20250409,3080,-23.86,20240516,1602,46.38,20250409,0.00,Y,033310,500,201 억,,575363,N,N,250,N,00,N +20250423,130415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,60,2,2.64,12897218763,5091840,138.59,2415,2850,2230,2950,1590,2270,2532.97,1.43,0,8703,2582,2426,2114,1958,1646,2504,2036,202,680,500,1580,5,1,40342231,940,28.07,0.65,12,12.62,83.00,3592.00,3080,20240516,-24.35,1602,20250409,45.44,2850,-18.25,20250423,1602,45.44,20250409,3080,-24.35,20240516,1602,45.44,20250409,0.00,Y,033310,500,201 억,,575363,N,N,250,N,00,N +20250423,120417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,70,2,3.08,12071243029,4745325,129.16,2415,2850,2230,2950,1590,2270,2543.88,1.43,0,3532,2582,2426,2114,1958,1646,2504,2036,202,680,500,1580,5,1,40342231,944,28.19,0.65,12,11.76,83.00,3592.00,3080,20240516,-24.03,1602,20250409,46.07,2850,-17.89,20250423,1602,46.07,20250409,3080,-24.03,20240516,1602,46.07,20250409,0.00,Y,033310,500,201 억,,575363,N,N,250,N,00,N +20250423,110417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,85,2,3.74,10963360152,4263756,116.05,2415,2850,2300,2950,1590,2270,2571.37,1.43,0,6754,2582,2426,2114,1958,1646,2504,2036,202,680,500,1580,5,1,40342231,950,28.37,0.66,12,10.57,83.00,3592.00,3080,20240516,-23.54,1602,20250409,47.00,2850,-17.37,20250423,1602,47.00,20250409,3080,-23.54,20240516,1602,47.00,20250409,0.00,Y,033310,500,201 억,,575363,N,N,250,N,00,N +20250423,100419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,200,2,8.81,9409566707,3614501,98.38,2415,2850,2360,2950,1590,2270,2603.38,1.43,0,14399,2582,2426,2114,1958,1646,2504,2036,202,680,500,1580,5,1,40342231,996,29.76,0.69,12,8.96,83.00,3592.00,3080,20240516,-19.81,1602,20250409,54.18,2850,-13.33,20250423,1602,54.18,20250409,3080,-19.81,20240516,1602,54.18,20250409,0.00,Y,033310,500,201 억,,575363,N,N,250,N,00,N +20250423,090420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,120,2,5.29,2054419845,801169,21.81,2415,2655,2390,2950,1590,2270,2564.68,1.43,0,40480,2582,2426,2114,1958,1646,2504,2036,202,680,500,1580,5,1,40342231,964,28.80,0.67,12,1.99,83.00,3592.00,3080,20240516,-22.40,1602,20250409,49.19,2655,-9.98,20250423,1602,49.19,20250409,3080,-22.40,20240516,1602,49.19,20250409,0.00,Y,033310,500,201 억,,575363,Y,N,250,N,00,N 20250422,160408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,522,1,29.86,7721979362,3635726,3327.77,1802,2270,1802,2270,1224,1748,2123.77,1.33,0,36777,1788,1768,1734,1714,1680,1778,1724,202,522,500,1220,5,1,40342231,916,27.35,0.63,12,9.01,83.00,3592.00,3080,20240516,-26.30,1602,20250409,41.70,2270,0.00,20250422,1602,41.70,20250409,3080,-26.30,20240516,1602,41.70,20250409,0.00,Y,033310,500,201 억,,537106,N,N,250,N,00,N 20250422,150415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,522,1,29.86,7601537157,3582574,3279.12,1802,2270,1802,2270,1224,1748,2121.81,1.33,0,37026,1788,1768,1734,1714,1680,1778,1724,202,522,500,1220,5,1,40342231,916,27.35,0.63,12,8.88,83.00,3592.00,3080,20240516,-26.30,1602,20250409,41.70,2270,0.00,20250422,1602,41.70,20250409,3080,-26.30,20240516,1602,41.70,20250409,0.00,Y,033310,500,201 억,,537106,N,N,0,N,00,N 20250422,140415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,522,1,29.86,7157964523,3386855,3099.98,1802,2270,1802,2270,1224,1748,2113.45,1.33,0,34356,1788,1768,1734,1714,1680,1778,1724,202,522,500,1220,5,1,40342231,916,27.35,0.63,12,8.40,83.00,3592.00,3080,20240516,-26.30,1602,20250409,41.70,2270,0.00,20250422,1602,41.70,20250409,3080,-26.30,20240516,1602,41.70,20250409,0.00,Y,033310,500,201 억,,537106,N,N,0,N,00,N diff --git a/033320/price/prices-20250401.csv b/033320/price/prices-20250401.csv index a8d3a7b0d2a2..9e798f13e264 100644 --- a/033320/price/prices-20250401.csv +++ b/033320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,70,2,1.31,1513992995,279904,63.86,5420,5460,5340,6960,3760,5360,5408.93,4.20,0,65902,5540,5450,5400,5310,5260,5425,5285,96,1600,500,3530,10,1,19114432,1038,55.98,0.96,12,1.46,97.00,5645.00,7580,20250108,-28.36,2855,20240906,90.19,7580,-28.36,20250108,4430,22.57,20250409,7580,-28.36,20250108,2855,90.19,20240906,5.56,Y,033320,500,95 억,,803359,N,N,19542,N,00,N +20250423,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,80,2,1.49,1385345225,256209,58.46,5420,5460,5340,6960,3760,5360,5407.11,4.20,0,53856,5540,5450,5400,5310,5260,5425,5285,96,1600,500,3530,10,1,19114432,1040,56.08,0.96,12,1.34,97.00,5645.00,7580,20250108,-28.23,2855,20240906,90.54,7580,-28.23,20250108,4430,22.80,20250409,7580,-28.23,20250108,2855,90.54,20240906,5.56,Y,033320,500,95 억,,803359,N,N,54183,N,00,N +20250423,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,70,2,1.31,1218435045,225417,51.43,5420,5460,5340,6960,3760,5360,5405.27,4.20,0,37689,5540,5450,5400,5310,5260,5425,5285,96,1600,500,3530,10,1,19114432,1038,55.98,0.96,12,1.18,97.00,5645.00,7580,20250108,-28.36,2855,20240906,90.19,7580,-28.36,20250108,4430,22.57,20250409,7580,-28.36,20250108,2855,90.19,20240906,5.56,Y,033320,500,95 억,,803359,N,N,54183,N,00,N +20250423,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,60,2,1.12,1030860545,190777,43.53,5420,5460,5340,6960,3760,5360,5403.51,4.20,0,29373,5540,5450,5400,5310,5260,5425,5285,96,1600,500,3530,10,1,19114432,1036,55.88,0.96,12,1.00,97.00,5645.00,7580,20250108,-28.50,2855,20240906,89.84,7580,-28.50,20250108,4430,22.35,20250409,7580,-28.50,20250108,2855,89.84,20240906,5.56,Y,033320,500,95 억,,803359,N,N,54183,N,00,N +20250423,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,80,2,1.49,848200765,157133,35.85,5420,5450,5340,6960,3760,5360,5398.00,4.20,0,19091,5540,5450,5400,5310,5260,5425,5285,96,1600,500,3530,10,1,19114432,1040,56.08,0.96,12,0.82,97.00,5645.00,7580,20250108,-28.23,2855,20240906,90.54,7580,-28.23,20250108,4430,22.80,20250409,7580,-28.23,20250108,2855,90.54,20240906,5.56,Y,033320,500,95 억,,803359,N,N,54183,N,00,N +20250423,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,60,2,1.12,715897755,132696,30.28,5420,5450,5340,6960,3760,5360,5395.05,4.20,0,16746,5540,5450,5400,5310,5260,5425,5285,96,1600,500,3530,10,1,19114432,1036,55.88,0.96,12,0.69,97.00,5645.00,7580,20250108,-28.50,2855,20240906,89.84,7580,-28.50,20250108,4430,22.35,20250409,7580,-28.50,20250108,2855,89.84,20240906,5.56,Y,033320,500,95 억,,803359,N,N,54183,N,00,N +20250423,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,10,2,0.19,580815535,107632,24.56,5420,5450,5340,6960,3760,5360,5396.34,4.20,0,13803,5540,5450,5400,5310,5260,5425,5285,96,1600,500,3530,10,1,19114432,1026,55.36,0.95,12,0.56,97.00,5645.00,7580,20250108,-29.16,2855,20240906,88.09,7580,-29.16,20250108,4430,21.22,20250409,7580,-29.16,20250108,2855,88.09,20240906,5.56,Y,033320,500,95 억,,803359,N,N,54183,N,00,N +20250423,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,40,2,0.75,85272210,15725,3.59,5420,5440,5400,6960,3760,5360,5423.12,4.20,0,5964,5540,5450,5400,5310,5260,5425,5285,96,1600,500,3530,10,1,19114432,1032,55.67,0.96,12,0.08,97.00,5645.00,7580,20250108,-28.76,2855,20240906,89.14,7580,-28.76,20250108,4430,21.90,20250409,7580,-28.76,20250108,2855,89.14,20240906,5.56,Y,033320,500,95 억,,803359,N,N,54183,N,00,N 20250422,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-170,5,-3.07,2341913280,432889,14.81,5410,5490,5350,7180,3880,5530,5410.15,4.01,0,36098,6230,5880,5630,5280,5030,6055,5455,96,1650,500,3640,10,1,19114432,1025,55.26,0.95,12,2.26,97.00,5645.00,7580,20250108,-29.29,2855,20240906,87.74,7580,-29.29,20250108,4430,20.99,20250409,7580,-29.29,20250108,2855,87.74,20240906,5.18,Y,033320,500,95 억,,766386,N,N,54183,N,00,N 20250422,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-160,5,-2.89,2227089460,411480,14.08,5410,5490,5350,7180,3880,5530,5412.39,4.01,0,32189,6230,5880,5630,5280,5030,6055,5455,96,1650,500,3640,10,1,19114432,1026,55.36,0.95,12,2.15,97.00,5645.00,7580,20250108,-29.16,2855,20240906,88.09,7580,-29.16,20250108,4430,21.22,20250409,7580,-29.16,20250108,2855,88.09,20240906,5.18,Y,033320,500,95 억,,766386,N,N,11439,N,00,N 20250422,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-140,5,-2.53,1976388465,364823,12.48,5410,5490,5350,7180,3880,5530,5417.39,4.01,0,28555,6230,5880,5630,5280,5030,6055,5455,96,1650,500,3640,10,1,19114432,1030,55.57,0.95,12,1.91,97.00,5645.00,7580,20250108,-28.89,2855,20240906,88.79,7580,-28.89,20250108,4430,21.67,20250409,7580,-28.89,20250108,2855,88.79,20240906,5.18,Y,033320,500,95 억,,766386,N,N,11439,N,00,N diff --git a/033340/price/prices-20250401.csv b/033340/price/prices-20250401.csv index f6e6bf374583..a07d65ee7536 100644 --- a/033340/price/prices-20250401.csv +++ b/033340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160410,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,881,42,2,5.01,2594816327,2947721,220.72,849,903,842,1090,588,839,880.28,0.92,0,-2027,875,857,840,822,805,848,813,485,251,500,500,1,1,96950558,854,220.25,1.51,12,3.04,4.00,584.00,1890,20240725,-53.39,540,20241115,63.15,903,-2.44,20250423,576,52.95,20250331,2110,-58.25,20240423,540,63.15,20241115,0.84,Y,033340,500,484 억,,890255,N,N,53712,N,00,N +20250423,150418,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,871,32,2,3.81,2508935732,2849752,213.38,849,903,842,1090,588,839,880.40,0.92,0,14303,875,857,840,822,805,848,813,485,251,500,500,1,1,96950558,844,217.75,1.49,12,2.94,4.00,584.00,1890,20240725,-53.92,540,20241115,61.30,903,-3.54,20250423,576,51.22,20250331,2110,-58.72,20240423,540,61.30,20241115,0.84,Y,033340,500,484 억,,890255,N,N,165078,N,00,N +20250423,140418,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,886,47,2,5.60,2154096155,2448789,183.36,849,903,842,1090,588,839,879.66,0.92,0,24421,875,857,840,822,805,848,813,485,251,500,500,1,1,96950558,859,221.50,1.52,12,2.53,4.00,584.00,1890,20240725,-53.12,540,20241115,64.07,903,-1.88,20250423,576,53.82,20250331,2110,-58.01,20240423,540,64.07,20241115,0.84,Y,033340,500,484 억,,890255,N,N,165078,N,00,N +20250423,130415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,875,36,2,4.29,2017440863,2293554,171.74,849,903,842,1090,588,839,879.61,0.92,0,26090,875,857,840,822,805,848,813,485,251,500,500,1,1,96950558,848,218.75,1.50,12,2.37,4.00,584.00,1890,20240725,-53.70,540,20241115,62.04,903,-3.10,20250423,576,51.91,20250331,2110,-58.53,20240423,540,62.04,20241115,0.84,Y,033340,500,484 억,,890255,N,N,165078,N,00,N +20250423,120418,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,879,40,2,4.77,1952430021,2219192,166.17,849,903,842,1090,588,839,879.79,0.92,0,16615,875,857,840,822,805,848,813,485,251,500,500,1,1,96950558,852,219.75,1.51,12,2.29,4.00,584.00,1890,20240725,-53.49,540,20241115,62.78,903,-2.66,20250423,576,52.60,20250331,2110,-58.34,20240423,540,62.78,20241115,0.84,Y,033340,500,484 억,,890255,N,N,165078,N,00,N +20250423,110418,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,878,39,2,4.65,1816143820,2064853,154.61,849,903,842,1090,588,839,879.55,0.92,0,41226,875,857,840,822,805,848,813,485,251,500,500,1,1,96950558,851,219.50,1.50,12,2.13,4.00,584.00,1890,20240725,-53.54,540,20241115,62.59,903,-2.77,20250423,576,52.43,20250331,2110,-58.39,20240423,540,62.59,20241115,0.84,Y,033340,500,484 억,,890255,N,N,165078,N,00,N +20250423,100419,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,875,36,2,4.29,1464010944,1662920,124.52,849,903,842,1090,588,839,880.39,0.92,0,18404,875,857,840,822,805,848,813,485,251,500,500,1,1,96950558,848,218.75,1.50,12,1.72,4.00,584.00,1890,20240725,-53.70,540,20241115,62.04,903,-3.10,20250423,576,51.91,20250331,2110,-58.53,20240423,540,62.04,20241115,0.84,Y,033340,500,484 억,,890255,N,N,165078,N,00,N +20250423,090421,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,845,6,2,0.72,46625774,55056,4.12,849,850,842,1090,588,839,846.88,0.92,0,8300,875,857,840,822,805,848,813,485,251,500,500,1,1,96950558,819,211.25,1.45,12,0.06,4.00,584.00,1890,20240725,-55.29,540,20241115,56.48,891,-5.16,20250418,576,46.70,20250331,2110,-59.95,20240423,540,56.48,20241115,0.84,Y,033340,500,484 억,,890255,N,N,165078,N,00,N 20250422,160409,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,839,-12,5,-1.41,1116512845,1334070,104.93,844,858,823,1106,596,851,836.92,0.95,0,-36135,893,872,859,838,825,865,831,485,255,500,510,1,1,96950558,813,209.75,1.44,12,1.38,4.00,584.00,1890,20240725,-55.61,540,20241115,55.37,891,-5.84,20250418,576,45.66,20250331,2110,-60.24,20240422,540,55.37,20241115,0.81,Y,033340,500,484 억,,924688,N,N,165078,N,00,N 20250422,150416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,832,-19,5,-2.23,1065683426,1272951,100.12,844,858,823,1106,596,851,837.18,0.95,0,-29587,893,872,859,838,825,865,831,485,255,500,510,1,1,96950558,807,208.00,1.42,12,1.31,4.00,584.00,1890,20240725,-55.98,540,20241115,54.07,891,-6.62,20250418,576,44.44,20250331,2110,-60.57,20240422,540,54.07,20241115,0.81,Y,033340,500,484 억,,924688,N,N,10490,N,00,N 20250422,140416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,842,-9,5,-1.06,964091425,1151952,90.61,844,858,823,1106,596,851,836.92,0.95,0,-32206,893,872,859,838,825,865,831,485,255,500,510,1,1,96950558,816,210.50,1.44,12,1.19,4.00,584.00,1890,20240725,-55.45,540,20241115,55.93,891,-5.50,20250418,576,46.18,20250331,2110,-60.09,20240422,540,55.93,20241115,0.81,Y,033340,500,484 억,,924688,N,N,10490,N,00,N diff --git a/033500/price/prices-20250401.csv b/033500/price/prices-20250401.csv index d885638ae69e..8931b4151c99 100644 --- a/033500/price/prices-20250401.csv +++ b/033500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24750,-650,5,-2.56,7555854850,302539,63.05,25650,25700,24550,33000,17800,25400,24974.88,10.93,0,-9346,26466,25932,25016,24482,23566,26200,24750,153,7600,500,19300,50,1,29989494,7422,18.86,3.53,12,1.01,1312.00,7011.00,26850,20250415,-7.82,10660,20241031,132.18,26850,-7.82,20250415,14780,67.46,20250106,26850,-7.82,20250415,10660,132.18,20241031,4.03,Y,033500,500,153 억,,3277777,N,N,13871,N,00,N +20250423,150418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24700,-700,5,-2.76,7246999325,290065,60.46,25650,25700,24550,33000,17800,25400,24984.05,10.93,0,-6975,26466,25932,25016,24482,23566,26200,24750,153,7600,500,19300,50,1,29989494,7407,18.83,3.52,12,0.97,1312.00,7011.00,26850,20250415,-8.01,10660,20241031,131.71,26850,-8.01,20250415,14780,67.12,20250106,26850,-8.01,20250415,10660,131.71,20241031,4.03,Y,033500,500,153 억,,3277777,N,N,23232,N,00,N +20250423,140418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24950,-450,5,-1.77,4843726300,192767,40.18,25650,25700,24750,33000,17800,25400,25127.36,10.93,0,-20048,26466,25932,25016,24482,23566,26200,24750,153,7600,500,19300,50,1,29989494,7482,19.02,3.56,12,0.64,1312.00,7011.00,26850,20250415,-7.08,10660,20241031,134.05,26850,-7.08,20250415,14780,68.81,20250106,26850,-7.08,20250415,10660,134.05,20241031,4.03,Y,033500,500,153 억,,3277777,N,N,23232,N,00,N +20250423,130416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25250,-150,5,-0.59,3914150425,155669,32.44,25650,25700,24750,33000,17800,25400,25144.06,10.93,0,-17932,26466,25932,25016,24482,23566,26200,24750,153,7600,500,19300,50,1,29989494,7572,19.25,3.60,12,0.52,1312.00,7011.00,26850,20250415,-5.96,10660,20241031,136.87,26850,-5.96,20250415,14780,70.84,20250106,26850,-5.96,20250415,10660,136.87,20241031,4.03,Y,033500,500,153 억,,3277777,N,N,23232,N,00,N +20250423,120418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25200,-200,5,-0.79,3452584475,137342,28.62,25650,25700,24750,33000,17800,25400,25138.59,10.93,0,-19692,26466,25932,25016,24482,23566,26200,24750,153,7600,500,19300,50,1,29989494,7557,19.21,3.59,12,0.46,1312.00,7011.00,26850,20250415,-6.15,10660,20241031,136.40,26850,-6.15,20250415,14780,70.50,20250106,26850,-6.15,20250415,10660,136.40,20241031,4.03,Y,033500,500,153 억,,3277777,N,N,23232,N,00,N +20250423,110418,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25250,-150,5,-0.59,3034534050,120728,25.16,25650,25700,24750,33000,17800,25400,25135.30,10.93,0,-20691,26466,25932,25016,24482,23566,26200,24750,153,7600,500,19300,50,1,29989494,7572,19.25,3.60,12,0.40,1312.00,7011.00,26850,20250415,-5.96,10660,20241031,136.87,26850,-5.96,20250415,14780,70.84,20250106,26850,-5.96,20250415,10660,136.87,20241031,4.03,Y,033500,500,153 억,,3277777,N,N,23232,N,00,N +20250423,100420,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25200,-200,5,-0.79,2033901050,80919,16.87,25650,25700,24750,33000,17800,25400,25135.02,10.93,0,-15071,26466,25932,25016,24482,23566,26200,24750,153,7600,500,19300,50,1,29989494,7557,19.21,3.59,12,0.27,1312.00,7011.00,26850,20250415,-6.15,10660,20241031,136.40,26850,-6.15,20250415,14780,70.50,20250106,26850,-6.15,20250415,10660,136.40,20241031,4.03,Y,033500,500,153 억,,3277777,N,N,23232,N,00,N +20250423,090421,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24950,-450,5,-1.77,472823600,18782,3.91,25650,25700,24750,33000,17800,25400,25174.29,10.93,0,-5635,26466,25932,25016,24482,23566,26200,24750,153,7600,500,19300,50,1,29989494,7482,19.02,3.56,12,0.06,1312.00,7011.00,26850,20250415,-7.08,10660,20241031,134.05,26850,-7.08,20250415,14780,68.81,20250106,26850,-7.08,20250415,10660,134.05,20241031,4.03,Y,033500,500,153 억,,3277777,N,N,23232,N,00,N 20250422,160409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25400,850,2,3.46,12100209325,479803,112.01,24100,25550,24100,31900,17200,24550,25218.96,10.95,0,-28470,25450,25000,24350,23900,23250,24675,23575,153,7350,500,18650,50,1,29989494,7617,19.36,3.62,12,1.60,1312.00,7011.00,26850,20250415,-5.40,10660,20241031,138.27,26850,-5.40,20250415,14780,71.85,20250106,26850,-5.40,20250415,10660,138.27,20241031,4.09,Y,033500,500,153 억,,3282422,N,N,23232,N,00,N 20250422,150416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25350,800,2,3.26,11431217650,453426,105.86,24100,25550,24100,31900,17200,24550,25210.77,10.95,0,-18405,25450,25000,24350,23900,23250,24675,23575,153,7350,500,18650,50,1,29989494,7602,19.32,3.62,12,1.51,1312.00,7011.00,26850,20250415,-5.59,10660,20241031,137.80,26850,-5.59,20250415,14780,71.52,20250106,26850,-5.59,20250415,10660,137.80,20241031,4.09,Y,033500,500,153 억,,3282422,N,N,12546,N,00,N 20250422,140416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25350,800,2,3.26,9838372875,390589,91.19,24100,25550,24100,31900,17200,24550,25188.56,10.95,0,-7669,25450,25000,24350,23900,23250,24675,23575,153,7350,500,18650,50,1,29989494,7602,19.32,3.62,12,1.30,1312.00,7011.00,26850,20250415,-5.59,10660,20241031,137.80,26850,-5.59,20250415,14780,71.52,20250106,26850,-5.59,20250415,10660,137.80,20241031,4.09,Y,033500,500,153 억,,3282422,N,N,12546,N,00,N diff --git a/033530/price/prices-20250401.csv b/033530/price/prices-20250401.csv index caea387361ba..2f67c2fb1a0b 100644 --- a/033530/price/prices-20250401.csv +++ b/033530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,-50,5,-1.15,198543969,46131,34.30,4350,4365,4285,5650,3045,4350,4303.92,5.76,0,1509,4483,4416,4298,4231,4113,4450,4265,139,1300,500,3040,5,1,27820961,1196,3.54,0.26,12,0.17,1213.00,16660.00,6100,20240527,-29.51,3550,20241209,21.13,4865,-11.61,20250214,3745,14.82,20250409,6100,-29.51,20240527,3550,21.13,20241209,1.54,Y,033530,500,139 억,,1602566,N,N,499,N,00,N +20250423,150418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,-50,5,-1.15,174683194,40581,30.17,4350,4365,4285,5650,3045,4350,4304.56,5.76,0,-1252,4483,4416,4298,4231,4113,4450,4265,139,1300,500,3040,5,1,27820961,1196,3.54,0.26,12,0.15,1213.00,16660.00,6100,20240527,-29.51,3550,20241209,21.13,4865,-11.61,20250214,3745,14.82,20250409,6100,-29.51,20240527,3550,21.13,20241209,1.54,Y,033530,500,139 억,,1602566,N,N,772,N,00,N +20250423,140418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4330,-20,5,-0.46,146335914,34000,25.28,4350,4365,4285,5650,3045,4350,4304.00,5.76,0,-1190,4483,4416,4298,4231,4113,4450,4265,139,1300,500,3040,5,1,27820961,1205,3.57,0.26,12,0.12,1213.00,16660.00,6100,20240527,-29.02,3550,20241209,21.97,4865,-11.00,20250214,3745,15.62,20250409,6100,-29.02,20240527,3550,21.97,20241209,1.54,Y,033530,500,139 억,,1602566,N,N,772,N,00,N +20250423,130416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4320,-30,5,-0.69,136416892,31703,23.57,4350,4365,4285,5650,3045,4350,4302.96,5.76,0,-1547,4483,4416,4298,4231,4113,4450,4265,139,1300,500,3040,5,1,27820961,1202,3.56,0.26,12,0.11,1213.00,16660.00,6100,20240527,-29.18,3550,20241209,21.69,4865,-11.20,20250214,3745,15.35,20250409,6100,-29.18,20240527,3550,21.69,20241209,1.54,Y,033530,500,139 억,,1602566,N,N,772,N,00,N +20250423,120418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4320,-30,5,-0.69,126999692,29520,21.95,4350,4365,4285,5650,3045,4350,4302.16,5.76,0,-1567,4483,4416,4298,4231,4113,4450,4265,139,1300,500,3040,5,1,27820961,1202,3.56,0.26,12,0.11,1213.00,16660.00,6100,20240527,-29.18,3550,20241209,21.69,4865,-11.20,20250214,3745,15.35,20250409,6100,-29.18,20240527,3550,21.69,20241209,1.54,Y,033530,500,139 억,,1602566,N,N,772,N,00,N +20250423,110418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4305,-45,5,-1.03,116887467,27172,20.20,4350,4365,4285,5650,3045,4350,4301.76,5.76,0,-1991,4483,4416,4298,4231,4113,4450,4265,139,1300,500,3040,5,1,27820961,1198,3.55,0.26,12,0.10,1213.00,16660.00,6100,20240527,-29.43,3550,20241209,21.27,4865,-11.51,20250214,3745,14.95,20250409,6100,-29.43,20240527,3550,21.27,20241209,1.54,Y,033530,500,139 억,,1602566,N,N,772,N,00,N +20250423,100420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,-50,5,-1.15,101694922,23656,17.59,4350,4350,4285,5650,3045,4350,4298.91,5.76,0,-1854,4483,4416,4298,4231,4113,4450,4265,139,1300,500,3040,5,1,27820961,1196,3.54,0.26,12,0.09,1213.00,16660.00,6100,20240527,-29.51,3550,20241209,21.13,4865,-11.61,20250214,3745,14.82,20250409,6100,-29.51,20240527,3550,21.13,20241209,1.54,Y,033530,500,139 억,,1602566,N,N,772,N,00,N +20250423,090421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4325,-25,5,-0.57,9200360,2134,1.59,4350,4350,4300,5650,3045,4350,4311.32,5.76,0,-168,4483,4416,4298,4231,4113,4450,4265,139,1300,500,3040,5,1,27820961,1203,3.57,0.26,12,0.01,1213.00,16660.00,6100,20240527,-29.10,3550,20241209,21.83,4865,-11.10,20250214,3745,15.49,20250409,6100,-29.10,20240527,3550,21.83,20241209,1.54,Y,033530,500,139 억,,1602566,N,N,772,N,00,N 20250422,160409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,170,2,4.07,573889909,133304,909.74,4180,4365,4180,5430,2930,4180,4305.12,5.73,0,8824,4213,4196,4168,4151,4123,4205,4160,139,1250,500,2920,5,1,27820961,1210,3.59,0.26,12,0.48,1213.00,16660.00,6100,20240527,-28.69,3550,20241209,22.54,4865,-10.59,20250214,3745,16.15,20250409,6100,-28.69,20240527,3550,22.54,20241209,1.53,Y,033530,500,139 억,,1593034,N,N,772,N,00,N 20250422,150416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4340,160,2,3.83,551971074,128257,875.30,4180,4365,4180,5430,2930,4180,4303.63,5.73,0,10470,4213,4196,4168,4151,4123,4205,4160,139,1250,500,2920,5,1,27820961,1207,3.58,0.26,12,0.46,1213.00,16660.00,6100,20240527,-28.85,3550,20241209,22.25,4865,-10.79,20250214,3745,15.89,20250409,6100,-28.85,20240527,3550,22.25,20241209,1.53,Y,033530,500,139 억,,1593034,N,N,238,N,00,N 20250422,140416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4335,155,2,3.71,479127644,111424,760.42,4180,4365,4180,5430,2930,4180,4300.04,5.73,0,13024,4213,4196,4168,4151,4123,4205,4160,139,1250,500,2920,5,1,27820961,1206,3.57,0.26,12,0.40,1213.00,16660.00,6100,20240527,-28.93,3550,20241209,22.11,4865,-10.89,20250214,3745,15.75,20250409,6100,-28.93,20240527,3550,22.11,20241209,1.53,Y,033530,500,139 억,,1593034,N,N,238,N,00,N diff --git a/033540/price/prices-20250401.csv b/033540/price/prices-20250401.csv index 96514cf83eeb..9b6810baddfb 100644 --- a/033540/price/prices-20250401.csv +++ b/033540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1480,-22,5,-1.46,160017003,107947,81.28,1507,1508,1468,1952,1052,1502,1482.37,1.18,0,-28692,1523,1512,1495,1484,1467,1518,1490,189,450,500,1050,1,1,37751063,559,32.89,0.54,12,0.29,45.00,2757.00,2750,20240416,-46.18,1240,20241113,19.35,2060,-28.16,20250113,1387,6.71,20250102,2585,-42.75,20240826,1240,19.35,20241113,2.27,Y,033540,500,188 억,,445373,N,N,6323,N,00,N +20250423,150419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1476,-26,5,-1.73,148751210,100316,75.54,1507,1508,1468,1952,1052,1502,1482.83,1.18,0,-27579,1523,1512,1495,1484,1467,1518,1490,189,450,500,1050,1,1,37751063,557,32.80,0.54,12,0.27,45.00,2757.00,2750,20240416,-46.33,1240,20241113,19.03,2060,-28.35,20250113,1387,6.42,20250102,2585,-42.90,20240826,1240,19.03,20241113,2.27,Y,033540,500,188 억,,445373,N,N,2503,N,00,N +20250423,140418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1481,-21,5,-1.40,131024324,88317,66.50,1507,1508,1468,1952,1052,1502,1483.57,1.18,0,-25896,1523,1512,1495,1484,1467,1518,1490,189,450,500,1050,1,1,37751063,559,32.91,0.54,12,0.23,45.00,2757.00,2750,20240416,-46.15,1240,20241113,19.44,2060,-28.11,20250113,1387,6.78,20250102,2585,-42.71,20240826,1240,19.44,20241113,2.27,Y,033540,500,188 억,,445373,N,N,2503,N,00,N +20250423,130416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1477,-25,5,-1.66,125125039,84331,63.50,1507,1508,1468,1952,1052,1502,1483.74,1.18,0,-23170,1523,1512,1495,1484,1467,1518,1490,189,450,500,1050,1,1,37751063,558,32.82,0.54,12,0.22,45.00,2757.00,2750,20240416,-46.29,1240,20241113,19.11,2060,-28.30,20250113,1387,6.49,20250102,2585,-42.86,20240826,1240,19.11,20241113,2.27,Y,033540,500,188 억,,445373,N,N,2503,N,00,N +20250423,120419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1479,-23,5,-1.53,90781806,61028,45.95,1507,1508,1479,1952,1052,1502,1487.54,1.18,0,-16489,1523,1512,1495,1484,1467,1518,1490,189,450,500,1050,1,1,37751063,558,32.87,0.54,12,0.16,45.00,2757.00,2750,20240416,-46.22,1240,20241113,19.27,2060,-28.20,20250113,1387,6.63,20250102,2585,-42.79,20240826,1240,19.27,20241113,2.27,Y,033540,500,188 억,,445373,N,N,2503,N,00,N +20250423,110419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1484,-18,5,-1.20,72335160,48578,36.58,1507,1508,1480,1952,1052,1502,1489.05,1.18,0,-14137,1523,1512,1495,1484,1467,1518,1490,189,450,500,1050,1,1,37751063,560,32.98,0.54,12,0.13,45.00,2757.00,2750,20240416,-46.04,1240,20241113,19.68,2060,-27.96,20250113,1387,6.99,20250102,2585,-42.59,20240826,1240,19.68,20241113,2.27,Y,033540,500,188 억,,445373,N,N,2503,N,00,N +20250423,100420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1485,-17,5,-1.13,59111819,39696,29.89,1507,1508,1480,1952,1052,1502,1489.11,1.18,0,-10270,1523,1512,1495,1484,1467,1518,1490,189,450,500,1050,1,1,37751063,561,33.00,0.54,12,0.11,45.00,2757.00,2750,20240416,-46.00,1240,20241113,19.76,2060,-27.91,20250113,1387,7.07,20250102,2585,-42.55,20240826,1240,19.76,20241113,2.27,Y,033540,500,188 억,,445373,N,N,2503,N,00,N +20250423,090422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1507,5,2,0.33,3885267,2588,1.95,1507,1508,1500,1952,1052,1502,1501.26,1.18,0,252,1523,1512,1495,1484,1467,1518,1490,189,450,500,1050,1,1,37751063,569,33.49,0.55,12,0.01,45.00,2757.00,2750,20240416,-45.20,1240,20241113,21.53,2060,-26.84,20250113,1387,8.65,20250102,2585,-41.70,20240826,1240,21.53,20241113,2.27,Y,033540,500,188 억,,445373,N,N,2503,N,00,N 20250422,160410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1502,3,2,0.20,198379989,132656,73.15,1478,1506,1478,1948,1050,1499,1495.45,1.14,0,16273,1538,1518,1500,1480,1462,1528,1490,189,449,500,1040,1,1,37751063,567,33.38,0.54,12,0.35,45.00,2757.00,2750,20240416,-45.38,1240,20241113,21.13,2060,-27.09,20250113,1387,8.29,20250102,2585,-41.90,20240826,1240,21.13,20241113,2.31,Y,033540,500,188 억,,429879,N,N,2503,N,00,N 20250422,150417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1500,1,2,0.07,187041627,125102,68.99,1478,1506,1478,1948,1050,1499,1495.11,1.14,0,17166,1538,1518,1500,1480,1462,1528,1490,189,449,500,1040,1,1,37751063,566,33.33,0.54,12,0.33,45.00,2757.00,2750,20240416,-45.45,1240,20241113,20.97,2060,-27.18,20250113,1387,8.15,20250102,2585,-41.97,20240826,1240,20.97,20241113,2.31,Y,033540,500,188 억,,429879,N,N,7515,N,00,N 20250422,140417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1503,4,2,0.27,177397283,118671,65.44,1478,1506,1478,1948,1050,1499,1494.87,1.14,0,17552,1538,1518,1500,1480,1462,1528,1490,189,449,500,1040,1,1,37751063,567,33.40,0.55,12,0.31,45.00,2757.00,2750,20240416,-45.35,1240,20241113,21.21,2060,-27.04,20250113,1387,8.36,20250102,2585,-41.86,20240826,1240,21.21,20241113,2.31,Y,033540,500,188 억,,429879,N,N,7515,N,00,N diff --git a/033560/price/prices-20250401.csv b/033560/price/prices-20250401.csv index 682830d7b997..74e496db2e3f 100644 --- a/033560/price/prices-20250401.csv +++ b/033560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,30,2,0.87,170428494,49214,126.30,3560,3560,3360,4455,2405,3430,3463.01,1.20,0,107,3510,3470,3425,3385,3340,3490,3405,96,1025,500,2330,5,1,17100000,592,24.89,0.37,12,0.29,139.00,9368.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.63,Y,033560,500,96 억,,205799,N,N,1012,N,00,N +20250423,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,50,2,1.46,162497949,46922,120.42,3560,3560,3360,4455,2405,3430,3463.15,1.20,0,421,3510,3470,3425,3385,3340,3490,3405,96,1025,500,2330,5,1,17100000,595,25.04,0.37,12,0.27,139.00,9368.00,4175,20240830,-16.65,2780,20241227,25.18,4080,-14.71,20250206,2850,22.11,20250102,4175,-16.65,20240830,2780,25.18,20241227,0.63,Y,033560,500,96 억,,205799,N,N,213,N,00,N +20250423,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,75,2,2.19,132804634,38350,98.42,3560,3560,3360,4455,2405,3430,3462.96,1.20,0,-397,3510,3470,3425,3385,3340,3490,3405,96,1025,500,2330,5,1,17100000,599,25.22,0.37,12,0.22,139.00,9368.00,4175,20240830,-16.05,2780,20241227,26.08,4080,-14.09,20250206,2850,22.98,20250102,4175,-16.05,20240830,2780,26.08,20241227,0.63,Y,033560,500,96 억,,205799,N,N,213,N,00,N +20250423,130416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,5,2,0.15,49894354,14540,37.32,3560,3560,3360,4455,2405,3430,3431.52,1.20,0,3114,3510,3470,3425,3385,3340,3490,3405,96,1025,500,2330,5,1,17100000,587,24.71,0.37,12,0.09,139.00,9368.00,4175,20240830,-17.72,2780,20241227,23.56,4080,-15.81,20250206,2850,20.53,20250102,4175,-17.72,20240830,2780,23.56,20241227,0.63,Y,033560,500,96 억,,205799,N,N,213,N,00,N +20250423,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,35,2,1.02,46818829,13650,35.03,3560,3560,3360,4455,2405,3430,3429.95,1.20,0,3036,3510,3470,3425,3385,3340,3490,3405,96,1025,500,2330,5,1,17100000,593,24.93,0.37,12,0.08,139.00,9368.00,4175,20240830,-17.01,2780,20241227,24.64,4080,-15.07,20250206,2850,21.58,20250102,4175,-17.01,20240830,2780,24.64,20241227,0.63,Y,033560,500,96 억,,205799,N,N,213,N,00,N +20250423,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,40,2,1.17,39465504,11528,29.59,3560,3560,3360,4455,2405,3430,3423.45,1.20,0,2576,3510,3470,3425,3385,3340,3490,3405,96,1025,500,2330,5,1,17100000,593,24.96,0.37,12,0.07,139.00,9368.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.63,Y,033560,500,96 억,,205799,N,N,213,N,00,N +20250423,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,40,2,1.17,35979484,10523,27.01,3560,3560,3360,4455,2405,3430,3419.13,1.20,0,2622,3510,3470,3425,3385,3340,3490,3405,96,1025,500,2330,5,1,17100000,593,24.96,0.37,12,0.06,139.00,9368.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.63,Y,033560,500,96 억,,205799,N,N,213,N,00,N +20250423,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,125,2,3.64,810945,228,0.59,3560,3560,3535,4455,2405,3430,3556.78,1.20,0,-109,3510,3470,3425,3385,3340,3490,3405,96,1025,500,2330,5,1,17100000,608,25.58,0.38,12,0.00,139.00,9368.00,4175,20240830,-14.85,2780,20241227,27.88,4080,-12.87,20250206,2850,24.74,20250102,4175,-14.85,20240830,2780,27.88,20241227,0.63,Y,033560,500,96 억,,205799,N,N,213,N,00,N 20250422,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,-35,5,-1.01,133586270,38965,152.09,3425,3465,3380,4500,2430,3465,3428.37,1.22,0,-2455,3528,3496,3438,3406,3348,3512,3422,96,1035,500,2350,5,1,17100000,587,24.68,0.37,12,0.23,139.00,9368.00,4175,20240830,-17.84,2780,20241227,23.38,4080,-15.93,20250206,2850,20.35,20250102,4175,-17.84,20240830,2780,23.38,20241227,0.73,Y,033560,500,96 억,,208254,N,N,213,N,00,N 20250422,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-15,5,-0.43,71920075,21020,82.05,3425,3465,3380,4500,2430,3465,3421.51,1.22,0,-2006,3528,3496,3438,3406,3348,3512,3422,96,1035,500,2350,5,1,17100000,590,24.82,0.37,12,0.12,139.00,9368.00,4175,20240830,-17.37,2780,20241227,24.10,4080,-15.44,20250206,2850,21.05,20250102,4175,-17.37,20240830,2780,24.10,20241227,0.73,Y,033560,500,96 억,,208254,N,N,0,N,00,N 20250422,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-45,5,-1.30,49614910,14546,56.78,3425,3455,3380,4500,2430,3465,3410.90,1.22,0,-1319,3528,3496,3438,3406,3348,3512,3422,96,1035,500,2350,5,1,17100000,585,24.60,0.37,12,0.09,139.00,9368.00,4175,20240830,-18.08,2780,20241227,23.02,4080,-16.18,20250206,2850,20.00,20250102,4175,-18.08,20240830,2780,23.02,20241227,0.73,Y,033560,500,96 억,,208254,N,N,0,N,00,N diff --git a/033640/price/prices-20250401.csv b/033640/price/prices-20250401.csv index cce7d933c3be..c83b600cb1e8 100644 --- a/033640/price/prices-20250401.csv +++ b/033640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160411,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6900,180,2,2.68,224604835,32606,142.42,6940,6950,6790,8730,4710,6720,6888.45,6.00,0,11348,7100,6910,6790,6600,6480,6850,6540,116,2010,500,4830,10,1,23059202,1591,-2.56,1.44,12,0.14,-2699.00,4777.00,19370,20240416,-64.38,5940,20241209,16.16,9180,-24.84,20250217,6250,10.40,20250409,18400,-62.50,20240517,5940,16.16,20241209,0.26,Y,033640,500,116 억,,1383097,N,N,5512,N,00,N +20250423,150419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6900,180,2,2.68,190720335,27688,120.93,6940,6950,6790,8730,4710,6720,6888.19,6.00,0,10228,7100,6910,6790,6600,6480,6850,6540,116,2010,500,4830,10,1,23059202,1591,-2.56,1.44,12,0.12,-2699.00,4777.00,19370,20240416,-64.38,5940,20241209,16.16,9180,-24.84,20250217,6250,10.40,20250409,18400,-62.50,20240517,5940,16.16,20241209,0.26,Y,033640,500,116 억,,1383097,N,N,2372,N,00,N +20250423,140419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6920,200,2,2.98,157130585,22837,99.75,6940,6950,6790,8730,4710,6720,6880.53,6.00,0,6755,7100,6910,6790,6600,6480,6850,6540,116,2010,500,4830,10,1,23059202,1596,-2.56,1.45,12,0.10,-2699.00,4777.00,19370,20240416,-64.27,5940,20241209,16.50,9180,-24.62,20250217,6250,10.72,20250409,18400,-62.39,20240517,5940,16.50,20241209,0.26,Y,033640,500,116 억,,1383097,N,N,2372,N,00,N +20250423,130417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6910,190,2,2.83,119686765,17424,76.10,6940,6940,6790,8730,4710,6720,6869.08,6.00,0,4360,7100,6910,6790,6600,6480,6850,6540,116,2010,500,4830,10,1,23059202,1593,-2.56,1.45,12,0.08,-2699.00,4777.00,19370,20240416,-64.33,5940,20241209,16.33,9180,-24.73,20250217,6250,10.56,20250409,18400,-62.45,20240517,5940,16.33,20241209,0.26,Y,033640,500,116 억,,1383097,N,N,2372,N,00,N +20250423,120419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6900,180,2,2.68,90532255,13199,57.65,6940,6940,6790,8730,4710,6720,6859.02,6.00,0,1682,7100,6910,6790,6600,6480,6850,6540,116,2010,500,4830,10,1,23059202,1591,-2.56,1.44,12,0.06,-2699.00,4777.00,19370,20240416,-64.38,5940,20241209,16.16,9180,-24.84,20250217,6250,10.40,20250409,18400,-62.50,20240517,5940,16.16,20241209,0.26,Y,033640,500,116 억,,1383097,N,N,2372,N,00,N +20250423,110419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6890,170,2,2.53,76005745,11087,48.43,6940,6940,6790,8730,4710,6720,6855.39,6.00,0,1218,7100,6910,6790,6600,6480,6850,6540,116,2010,500,4830,10,1,23059202,1589,-2.55,1.44,12,0.05,-2699.00,4777.00,19370,20240416,-64.43,5940,20241209,15.99,9180,-24.95,20250217,6250,10.24,20250409,18400,-62.55,20240517,5940,15.99,20241209,0.26,Y,033640,500,116 억,,1383097,N,N,2372,N,00,N +20250423,100421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6860,140,2,2.08,43602480,6376,27.85,6940,6940,6790,8730,4710,6720,6838.53,6.00,0,-754,7100,6910,6790,6600,6480,6850,6540,116,2010,500,4830,10,1,23059202,1582,-2.54,1.44,12,0.03,-2699.00,4777.00,19370,20240416,-64.58,5940,20241209,15.49,9180,-25.27,20250217,6250,9.76,20250409,18400,-62.72,20240517,5940,15.49,20241209,0.26,Y,033640,500,116 억,,1383097,N,N,2372,N,00,N +20250423,090422,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6820,100,2,1.49,5835480,848,3.70,6940,6940,6820,8730,4710,6720,6881.46,6.00,0,115,7100,6910,6790,6600,6480,6850,6540,116,2010,500,4830,10,1,23059202,1573,-2.53,1.43,12,0.00,-2699.00,4777.00,19370,20240416,-64.79,5940,20241209,14.81,9180,-25.71,20250217,6250,9.12,20250409,18400,-62.93,20240517,5940,14.81,20241209,0.26,Y,033640,500,116 억,,1383097,N,N,2372,N,00,N 20250422,160410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6720,-90,5,-1.32,154625110,22895,59.32,6980,6980,6670,8850,4770,6810,6753.79,6.04,0,-9021,7136,6972,6876,6712,6616,6925,6665,116,2040,500,4900,10,1,23059202,1550,-2.49,1.41,12,0.10,-2699.00,4777.00,19370,20240416,-65.31,5940,20241209,13.13,9180,-26.80,20250217,6250,7.52,20250409,18400,-63.48,20240517,5940,13.13,20241209,0.26,Y,033640,500,116 억,,1392387,N,N,2372,N,00,N 20250422,150417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6740,-70,5,-1.03,141264220,20910,54.18,6980,6980,6670,8850,4770,6810,6755.82,6.04,0,-7458,7136,6972,6876,6712,6616,6925,6665,116,2040,500,4900,10,1,23059202,1554,-2.50,1.41,12,0.09,-2699.00,4777.00,19370,20240416,-65.20,5940,20241209,13.47,9180,-26.58,20250217,6250,7.84,20250409,18400,-63.37,20240517,5940,13.47,20241209,0.26,Y,033640,500,116 억,,1392387,N,N,7969,N,00,N 20250422,140417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6740,-70,5,-1.03,126426390,18712,48.48,6980,6980,6670,8850,4770,6810,6756.43,6.04,0,-6221,7136,6972,6876,6712,6616,6925,6665,116,2040,500,4900,10,1,23059202,1554,-2.50,1.41,12,0.08,-2699.00,4777.00,19370,20240416,-65.20,5940,20241209,13.47,9180,-26.58,20250217,6250,7.84,20250409,18400,-63.37,20240517,5940,13.47,20241209,0.26,Y,033640,500,116 억,,1392387,N,N,7969,N,00,N diff --git a/033780/price/prices-20250401.csv b/033780/price/prices-20250401.csv index 800690f9bd53..af509f5602dc 100644 --- a/033780/price/prices-20250401.csv +++ b/033780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,112900,-1600,5,-1.40,31593956000,279594,68.83,115200,115300,111700,148800,80200,114500,112999.41,43.96,0,-92115,118766,116632,113466,111332,108166,117700,112400,9550,34300,5000,91600,100,1,122062497,137809,12.58,1.38,12,0.23,8975.00,81920.00,126400,20241129,-10.68,83500,20240531,35.21,115600,-2.34,20250422,94600,19.34,20250313,126400,-10.68,20241129,83500,35.21,20240531,0.02,Y,033780,5000,9549 억,,53653285,N,N,13463,N,00,N +20250423,150419,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,112300,-2200,5,-1.92,26340158400,233000,57.36,115200,115300,111700,148800,80200,114500,113047.89,43.96,0,-80214,118766,116632,113466,111332,108166,117700,112400,9550,34300,5000,91600,100,1,122062497,137076,12.51,1.37,12,0.19,8975.00,81920.00,126400,20241129,-11.16,83500,20240531,34.49,115600,-2.85,20250422,94600,18.71,20250313,126400,-11.16,20241129,83500,34.49,20240531,0.02,Y,033780,5000,9549 억,,53653285,N,N,16962,N,00,N +20250423,140419,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,112100,-2400,5,-2.10,20412990150,180070,44.33,115200,115300,111800,148800,80200,114500,113361.42,43.96,0,-74175,118766,116632,113466,111332,108166,117700,112400,9550,34300,5000,91600,100,1,122062497,136832,12.49,1.37,12,0.15,8975.00,81920.00,126400,20241129,-11.31,83500,20240531,34.25,115600,-3.03,20250422,94600,18.50,20250313,126400,-11.31,20241129,83500,34.25,20240531,0.02,Y,033780,5000,9549 억,,53653285,N,N,16962,N,00,N +20250423,130417,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113300,-1200,5,-1.05,15490298050,136354,33.57,115200,115300,112200,148800,80200,114500,113603.55,43.96,0,-67665,118766,116632,113466,111332,108166,117700,112400,9550,34300,5000,91600,100,1,122062497,138297,12.62,1.38,12,0.11,8975.00,81920.00,126400,20241129,-10.36,83500,20240531,35.69,115600,-1.99,20250422,94600,19.77,20250313,126400,-10.36,20241129,83500,35.69,20240531,0.02,Y,033780,5000,9549 억,,53653285,N,N,16962,N,00,N +20250423,120419,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113300,-1200,5,-1.05,13132810900,115560,28.45,115200,115300,112200,148800,80200,114500,113644.95,43.96,0,-59113,118766,116632,113466,111332,108166,117700,112400,9550,34300,5000,91600,100,1,122062497,138297,12.62,1.38,12,0.09,8975.00,81920.00,126400,20241129,-10.36,83500,20240531,35.69,115600,-1.99,20250422,94600,19.77,20250313,126400,-10.36,20241129,83500,35.69,20240531,0.02,Y,033780,5000,9549 억,,53653285,N,N,16962,N,00,N +20250423,110419,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113600,-900,5,-0.79,10812682450,95113,23.42,115200,115300,112200,148800,80200,114500,113682.49,43.96,0,-47369,118766,116632,113466,111332,108166,117700,112400,9550,34300,5000,91600,100,1,122062497,138663,12.66,1.39,12,0.08,8975.00,81920.00,126400,20241129,-10.13,83500,20240531,36.05,115600,-1.73,20250422,94600,20.08,20250313,126400,-10.13,20241129,83500,36.05,20240531,0.02,Y,033780,5000,9549 억,,53653285,N,N,16962,N,00,N +20250423,100421,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,112900,-1600,5,-1.40,7925873500,69672,17.15,115200,115300,112200,148800,80200,114500,113759.81,43.96,0,-32783,118766,116632,113466,111332,108166,117700,112400,9550,34300,5000,91600,100,1,122062497,137809,12.58,1.38,12,0.06,8975.00,81920.00,126400,20241129,-10.68,83500,20240531,35.21,115600,-2.34,20250422,94600,19.34,20250313,126400,-10.68,20241129,83500,35.21,20240531,0.02,Y,033780,5000,9549 억,,53653285,N,N,16962,N,00,N +20250423,090422,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114500,0,3,0.00,1047220100,9122,2.25,115200,115300,114400,148800,80200,114500,114801.59,43.96,0,694,118766,116632,113466,111332,108166,117700,112400,9550,34300,5000,91600,100,1,122062497,139762,12.76,1.40,12,0.01,8975.00,81920.00,126400,20241129,-9.41,83500,20240531,37.13,115600,-0.95,20250422,94600,21.04,20250313,126400,-9.41,20241129,83500,37.13,20240531,0.02,Y,033780,5000,9549 억,,53653285,N,N,16962,N,00,N 20250422,160411,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114500,3900,2,3.53,46303534800,406191,236.57,111300,115600,110300,143700,77500,110600,113994.46,43.93,0,-17092,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,139762,12.76,1.40,12,0.33,8975.00,81920.00,126400,20241129,-9.41,83500,20240531,37.13,115600,-0.95,20250422,94600,21.04,20250313,126400,-9.41,20241129,83500,37.13,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,16962,N,00,N 20250422,150418,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,113900,3300,2,2.98,39694958100,348408,202.92,111300,115600,110300,143700,77500,110600,113932.40,43.93,0,-6151,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,139029,12.69,1.39,12,0.29,8975.00,81920.00,126400,20241129,-9.89,83500,20240531,36.41,115600,-1.47,20250422,94600,20.40,20250313,126400,-9.89,20241129,83500,36.41,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N 20250422,140418,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,114400,3800,2,3.44,34595617550,303617,176.83,111300,115600,110300,143700,77500,110600,113944.93,43.93,0,705,111600,111100,110200,109700,108800,111350,109950,9550,33100,5000,88480,100,1,122062497,139639,12.75,1.40,12,0.25,8975.00,81920.00,126400,20241129,-9.49,83500,20240531,37.01,115600,-1.04,20250422,94600,20.93,20250313,126400,-9.49,20241129,83500,37.01,20240531,0.02,Y,033780,5000,9549 억,,53625998,N,N,3949,N,00,N diff --git a/033790/price/prices-20250401.csv b/033790/price/prices-20250401.csv index 81b87269ae3d..099ebebe0ccb 100644 --- a/033790/price/prices-20250401.csv +++ b/033790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,290,2,5.72,489528350,94443,332.15,5140,5380,5050,6590,3550,5070,5183.32,31.84,0,23812,5216,5142,5066,4992,4916,5180,5030,114,1520,500,3140,10,1,22822800,1223,-43.58,2.18,12,0.41,-123.00,2462.00,17410,20240801,-69.21,1300,20240416,312.31,9070,-40.90,20250225,4540,18.06,20250207,17410,-69.21,20240801,1333,302.10,20240424,0.44,Y,033790,500,114 억,,7267172,N,N,5850,N,00,N +20250423,150420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,280,2,5.52,462598300,89417,314.47,5140,5370,5050,6590,3550,5070,5173.49,31.84,0,23356,5216,5142,5066,4992,4916,5180,5030,114,1520,500,3140,10,1,22822800,1221,-43.50,2.17,12,0.39,-123.00,2462.00,17410,20240801,-69.27,1300,20240416,311.54,9070,-41.01,20250225,4540,17.84,20250207,17410,-69.27,20240801,1333,301.35,20240424,0.44,Y,033790,500,114 억,,7267172,N,N,1194,N,00,N +20250423,140419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,140,2,2.76,373844400,72634,255.45,5140,5300,5050,6590,3550,5070,5146.96,31.84,0,19063,5216,5142,5066,4992,4916,5180,5030,114,1520,500,3140,10,1,22822800,1189,-42.36,2.12,12,0.32,-123.00,2462.00,17410,20240801,-70.07,1300,20240416,300.77,9070,-42.56,20250225,4540,14.76,20250207,17410,-70.07,20240801,1333,290.85,20240424,0.44,Y,033790,500,114 억,,7267172,N,N,1194,N,00,N +20250423,130417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,150,2,2.96,343987980,66903,235.29,5140,5300,5050,6590,3550,5070,5141.59,31.84,0,17687,5216,5142,5066,4992,4916,5180,5030,114,1520,500,3140,10,1,22822800,1191,-42.44,2.12,12,0.29,-123.00,2462.00,17410,20240801,-70.02,1300,20240416,301.54,9070,-42.45,20250225,4540,14.98,20250207,17410,-70.02,20240801,1333,291.60,20240424,0.44,Y,033790,500,114 억,,7267172,N,N,1194,N,00,N +20250423,120420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,80,2,1.58,316608660,61613,216.69,5140,5300,5050,6590,3550,5070,5138.67,31.84,0,17550,5216,5142,5066,4992,4916,5180,5030,114,1520,500,3140,10,1,22822800,1175,-41.87,2.09,12,0.27,-123.00,2462.00,17410,20240801,-70.42,1300,20240416,296.15,9070,-43.22,20250225,4540,13.44,20250207,17410,-70.42,20240801,1333,286.35,20240424,0.44,Y,033790,500,114 억,,7267172,N,N,1194,N,00,N +20250423,110420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,140,2,2.76,267954740,52228,183.68,5140,5300,5050,6590,3550,5070,5130.48,31.84,0,13073,5216,5142,5066,4992,4916,5180,5030,114,1520,500,3140,10,1,22822800,1189,-42.36,2.12,12,0.23,-123.00,2462.00,17410,20240801,-70.07,1300,20240416,300.77,9070,-42.56,20250225,4540,14.76,20250207,17410,-70.07,20240801,1333,290.85,20240424,0.44,Y,033790,500,114 억,,7267172,N,N,1194,N,00,N +20250423,100421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,70,2,1.38,190121230,37164,130.70,5140,5300,5050,6590,3550,5070,5115.74,31.84,0,7595,5216,5142,5066,4992,4916,5180,5030,114,1520,500,3140,10,1,22822800,1173,-41.79,2.09,12,0.16,-123.00,2462.00,17410,20240801,-70.48,1300,20240416,295.38,9070,-43.33,20250225,4540,13.22,20250207,17410,-70.48,20240801,1333,285.60,20240424,0.44,Y,033790,500,114 억,,7267172,N,N,1194,N,00,N +20250423,090423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,20,2,0.39,1678510,328,1.15,5140,5140,5070,6590,3550,5070,5117.41,31.84,0,-117,5216,5142,5066,4992,4916,5180,5030,114,1520,500,3140,10,1,22822800,1162,-41.38,2.07,12,0.00,-123.00,2462.00,17410,20240801,-70.76,1300,20240416,291.54,9070,-43.88,20250225,4540,12.11,20250207,17410,-70.76,20240801,1333,281.85,20240424,0.44,Y,033790,500,114 억,,7267172,N,N,1194,N,00,N 20250422,160411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-50,5,-0.98,144135405,28434,99.94,5040,5140,4990,6650,3590,5120,5069.12,31.82,0,-2210,5253,5186,5113,5046,4973,5150,5010,114,1530,500,3170,10,1,22822800,1157,-41.22,2.06,12,0.12,-123.00,2462.00,17410,20240801,-70.88,1300,20240416,290.00,9070,-44.10,20250225,4540,11.67,20250207,17410,-70.88,20240801,1333,280.35,20240424,0.43,Y,033790,500,114 억,,7262357,N,N,1194,N,00,N 20250422,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-60,5,-1.17,143208835,28251,99.30,5040,5140,4990,6650,3590,5120,5069.16,31.82,0,-2106,5253,5186,5113,5046,4973,5150,5010,114,1530,500,3170,10,1,22822800,1155,-41.14,2.06,12,0.12,-123.00,2462.00,17410,20240801,-70.94,1300,20240416,289.23,9070,-44.21,20250225,4540,11.45,20250207,17410,-70.94,20240801,1333,279.59,20240424,0.43,Y,033790,500,114 억,,7262357,N,N,3934,N,00,N 20250422,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-60,5,-1.17,137510425,27124,95.34,5040,5140,4990,6650,3590,5120,5069.70,31.82,0,-2106,5253,5186,5113,5046,4973,5150,5010,114,1530,500,3170,10,1,22822800,1155,-41.14,2.06,12,0.12,-123.00,2462.00,17410,20240801,-70.94,1300,20240416,289.23,9070,-44.21,20250225,4540,11.45,20250207,17410,-70.94,20240801,1333,279.59,20240424,0.43,Y,033790,500,114 억,,7262357,N,N,3934,N,00,N diff --git a/033830/price/prices-20250401.csv b/033830/price/prices-20250401.csv index 16a50b36baa6..7f9c01d4f225 100644 --- a/033830/price/prices-20250401.csv +++ b/033830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,830,-8,5,-0.95,230288119,278197,91.85,838,840,820,1089,587,838,827.79,0.00,0,-17,868,852,839,823,810,846,817,500,251,500,600,1,1,100000000,830,21.84,0.63,12,0.28,38.00,1318.00,1028,20241216,-19.26,684,20240909,21.35,980,-15.31,20250407,749,10.81,20250401,1028,-19.26,20241216,684,21.35,20240909,1.75,Y,033830,500,500 억,,0,N,N,1133,N,00,N +20250423,150420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,826,-12,5,-1.43,214902062,259535,85.69,838,840,820,1089,587,838,828.03,0.00,0,-17,868,852,839,823,810,846,817,500,251,500,600,1,1,100000000,826,21.74,0.63,12,0.26,38.00,1318.00,1028,20241216,-19.65,684,20240909,20.76,980,-15.71,20250407,749,10.28,20250401,1028,-19.65,20241216,684,20.76,20240909,1.75,Y,033830,500,500 억,,0,N,N,200,N,00,N +20250423,140420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,828,-10,5,-1.19,200263106,241808,79.84,838,840,820,1089,587,838,828.19,0.00,0,-17,868,852,839,823,810,846,817,500,251,500,600,1,1,100000000,828,21.79,0.63,12,0.24,38.00,1318.00,1028,20241216,-19.46,684,20240909,21.05,980,-15.51,20250407,749,10.55,20250401,1028,-19.46,20241216,684,21.05,20240909,1.75,Y,033830,500,500 억,,0,N,N,200,N,00,N +20250423,130417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,829,-9,5,-1.07,198151565,239258,78.99,838,840,820,1089,587,838,828.19,0.00,0,-17,868,852,839,823,810,846,817,500,251,500,600,1,1,100000000,829,21.82,0.63,12,0.24,38.00,1318.00,1028,20241216,-19.36,684,20240909,21.20,980,-15.41,20250407,749,10.68,20250401,1028,-19.36,20241216,684,21.20,20240909,1.75,Y,033830,500,500 억,,0,N,N,200,N,00,N +20250423,120420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,824,-14,5,-1.67,192354828,232230,76.67,838,840,820,1089,587,838,828.29,0.00,0,-17,868,852,839,823,810,846,817,500,251,500,600,1,1,100000000,824,21.68,0.63,12,0.23,38.00,1318.00,1028,20241216,-19.84,684,20240909,20.47,980,-15.92,20250407,749,10.01,20250401,1028,-19.84,20241216,684,20.47,20240909,1.75,Y,033830,500,500 억,,0,N,N,200,N,00,N +20250423,110420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,833,-5,5,-0.60,114718308,138043,45.58,838,840,827,1089,587,838,831.03,0.00,0,-20,868,852,839,823,810,846,817,500,251,500,600,1,1,100000000,833,21.92,0.63,12,0.14,38.00,1318.00,1028,20241216,-18.97,684,20240909,21.78,980,-15.00,20250407,749,11.21,20250401,1028,-18.97,20241216,684,21.78,20240909,1.75,Y,033830,500,500 억,,0,N,N,200,N,00,N +20250423,100422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,833,-5,5,-0.60,88711083,106675,35.22,838,840,827,1089,587,838,831.60,0.00,0,-20,868,852,839,823,810,846,817,500,251,500,600,1,1,100000000,833,21.92,0.63,12,0.11,38.00,1318.00,1028,20241216,-18.97,684,20240909,21.78,980,-15.00,20250407,749,11.21,20250401,1028,-18.97,20241216,684,21.78,20240909,1.75,Y,033830,500,500 억,,0,N,N,200,N,00,N +20250423,090423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,835,-3,5,-0.36,6542542,7806,2.58,838,839,834,1089,587,838,838.14,0.00,0,-21,868,852,839,823,810,846,817,500,251,500,600,1,1,100000000,835,21.97,0.63,12,0.01,38.00,1318.00,1028,20241216,-18.77,684,20240909,22.08,980,-14.80,20250407,749,11.48,20250401,1028,-18.77,20241216,684,22.08,20240909,1.75,Y,033830,500,500 억,,0,N,N,200,N,00,N 20250422,160411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,838,-13,5,-1.53,252255436,302687,45.34,855,855,826,1106,596,851,833.39,0.00,0,7,890,870,855,835,820,863,828,500,255,500,610,1,1,100000000,838,22.05,0.64,12,0.30,38.00,1318.00,1028,20241216,-18.48,684,20240909,22.51,980,-14.49,20250407,749,11.88,20250401,1028,-18.48,20241216,684,22.51,20240909,1.61,Y,033830,500,500 억,,0,N,N,200,N,00,N 20250422,150418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,833,-18,5,-2.12,204308533,245309,36.74,855,855,826,1106,596,851,832.86,0.00,0,7,890,870,855,835,820,863,828,500,255,500,610,1,1,100000000,833,21.92,0.63,12,0.25,38.00,1318.00,1028,20241216,-18.97,684,20240909,21.78,980,-15.00,20250407,749,11.21,20250401,1028,-18.97,20241216,684,21.78,20240909,1.61,Y,033830,500,500 억,,0,N,N,0,N,00,N 20250422,140418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,830,-21,5,-2.47,171128886,205356,30.76,855,855,826,1106,596,851,833.33,0.00,0,7,890,870,855,835,820,863,828,500,255,500,610,1,1,100000000,830,21.84,0.63,12,0.21,38.00,1318.00,1028,20241216,-19.26,684,20240909,21.35,980,-15.31,20250407,749,10.81,20250401,1028,-19.26,20241216,684,21.35,20240909,1.61,Y,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20250401.csv b/033920/price/prices-20250401.csv index afd855828049..07fbe027c025 100644 --- a/033920/price/prices-20250401.csv +++ b/033920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160412,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7100,70,2,1.00,340672630,47776,41.92,7030,7180,7030,9130,4930,7030,7130.63,2.07,0,10073,7216,7122,7066,6972,6916,7095,6945,57,2100,200,5200,10,1,28500000,2024,4.18,0.34,12,0.17,1699.00,20819.00,7370,20240619,-3.66,5020,20240415,41.43,7230,-1.80,20250418,5850,21.37,20250113,7370,-3.66,20240619,5050,40.59,20240423,0.67,Y,033920,200,57 억,,590446,N,N,93,N,00,N +20250423,150420,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7090,60,2,0.85,325779080,45675,40.07,7030,7180,7030,9130,4930,7030,7132.55,2.07,0,10459,7216,7122,7066,6972,6916,7095,6945,57,2100,200,5200,10,1,28500000,2021,4.17,0.34,12,0.16,1699.00,20819.00,7370,20240619,-3.80,5020,20240415,41.24,7230,-1.94,20250418,5850,21.20,20250113,7370,-3.80,20240619,5050,40.40,20240423,0.67,Y,033920,200,57 억,,590446,N,N,221,N,00,N +20250423,140420,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7120,90,2,1.28,302300210,42366,37.17,7030,7180,7030,9130,4930,7030,7135.44,2.07,0,9202,7216,7122,7066,6972,6916,7095,6945,57,2100,200,5200,10,1,28500000,2029,4.19,0.34,12,0.15,1699.00,20819.00,7370,20240619,-3.39,5020,20240415,41.83,7230,-1.52,20250418,5850,21.71,20250113,7370,-3.39,20240619,5050,40.99,20240423,0.67,Y,033920,200,57 억,,590446,N,N,221,N,00,N +20250423,130418,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7150,120,2,1.71,272848570,38238,33.55,7030,7180,7030,9130,4930,7030,7135.53,2.07,0,9069,7216,7122,7066,6972,6916,7095,6945,57,2100,200,5200,10,1,28500000,2038,4.21,0.34,12,0.13,1699.00,20819.00,7370,20240619,-2.99,5020,20240415,42.43,7230,-1.11,20250418,5850,22.22,20250113,7370,-2.99,20240619,5050,41.58,20240423,0.67,Y,033920,200,57 억,,590446,N,N,221,N,00,N +20250423,120420,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7150,120,2,1.71,223666490,31355,27.51,7030,7180,7030,9130,4930,7030,7133.36,2.07,0,6694,7216,7122,7066,6972,6916,7095,6945,57,2100,200,5200,10,1,28500000,2038,4.21,0.34,12,0.11,1699.00,20819.00,7370,20240619,-2.99,5020,20240415,42.43,7230,-1.11,20250418,5850,22.22,20250113,7370,-2.99,20240619,5050,41.58,20240423,0.67,Y,033920,200,57 억,,590446,N,N,221,N,00,N +20250423,110420,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7150,120,2,1.71,154662130,21701,19.04,7030,7180,7030,9130,4930,7030,7126.96,2.07,0,4031,7216,7122,7066,6972,6916,7095,6945,57,2100,200,5200,10,1,28500000,2038,4.21,0.34,12,0.08,1699.00,20819.00,7370,20240619,-2.99,5020,20240415,42.43,7230,-1.11,20250418,5850,22.22,20250113,7370,-2.99,20240619,5050,41.58,20240423,0.67,Y,033920,200,57 억,,590446,N,N,221,N,00,N +20250423,100422,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7150,120,2,1.71,83588170,11766,10.32,7030,7170,7030,9130,4930,7030,7104.21,2.07,0,2199,7216,7122,7066,6972,6916,7095,6945,57,2100,200,5200,10,1,28500000,2038,4.21,0.34,12,0.04,1699.00,20819.00,7370,20240619,-2.99,5020,20240415,42.43,7230,-1.11,20250418,5850,22.22,20250113,7370,-2.99,20240619,5050,41.58,20240423,0.67,Y,033920,200,57 억,,590446,N,N,221,N,00,N +20250423,090423,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7070,40,2,0.57,6763850,961,0.84,7030,7080,7030,9130,4930,7030,7038.35,2.07,0,408,7216,7122,7066,6972,6916,7095,6945,57,2100,200,5200,10,1,28500000,2015,4.16,0.34,12,0.00,1699.00,20819.00,7370,20240619,-4.07,5020,20240415,40.84,7230,-2.21,20250418,5850,20.85,20250113,7370,-4.07,20240619,5050,40.00,20240423,0.67,Y,033920,200,57 억,,590446,N,N,221,N,00,N 20250422,160411,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7030,-60,5,-0.85,808542885,113979,105.48,7080,7160,7010,9210,4970,7090,7096.80,2.09,0,-3019,7310,7200,7090,6980,6870,7145,6925,57,2120,200,5240,10,1,28500000,2004,4.14,0.34,12,0.40,1699.00,20819.00,7370,20240619,-4.61,5020,20240415,40.04,7230,-2.77,20250418,5850,20.17,20250113,7370,-4.61,20240619,5050,39.21,20240423,0.66,Y,033920,200,57 억,,595980,N,N,221,N,00,N 20250422,150418,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7020,-70,5,-0.99,744547280,104873,97.05,7080,7160,7010,9210,4970,7090,7099.51,2.09,0,-1764,7310,7200,7090,6980,6870,7145,6925,57,2120,200,5240,10,1,28500000,2001,4.13,0.34,12,0.37,1699.00,20819.00,7370,20240619,-4.75,5020,20240415,39.84,7230,-2.90,20250418,5850,20.00,20250113,7370,-4.75,20240619,5050,39.01,20240423,0.66,Y,033920,200,57 억,,595980,N,N,214,N,00,N 20250422,140418,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,7060,-30,5,-0.42,679946085,95690,88.55,7080,7160,7010,9210,4970,7090,7105.72,2.09,0,1491,7310,7200,7090,6980,6870,7145,6925,57,2120,200,5240,10,1,28500000,2012,4.16,0.34,12,0.34,1699.00,20819.00,7370,20240619,-4.21,5020,20240415,40.64,7230,-2.35,20250418,5850,20.68,20250113,7370,-4.21,20240619,5050,39.80,20240423,0.66,Y,033920,200,57 억,,595980,N,N,214,N,00,N diff --git a/034020/price/prices-20250401.csv b/034020/price/prices-20250401.csv index 392952470254..bf49e7a81ec7 100644 --- a/034020/price/prices-20250401.csv +++ b/034020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25750,100,2,0.39,77541359550,3008282,79.93,26250,26250,25600,33300,18000,25650,25775.97,23.51,0,-356599,26450,26050,25800,25400,25150,26250,25600,32028,7650,5000,18980,50,1,640561146,164944,147.99,2.20,12,0.47,174.00,11706.00,30900,20250219,-16.67,14320,20240417,79.82,30900,-16.67,20250219,17600,46.31,20250102,30900,-16.67,20250219,15150,69.97,20240805,1.95,Y,034020,5000,32028 억,,150579252,N,N,198835,N,00,N +20250423,150421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25650,0,3,0.00,69817023175,2707747,71.94,26250,26250,25600,33300,18000,25650,25784.18,23.51,0,-378375,26450,26050,25800,25400,25150,26250,25600,32028,7650,5000,18980,50,1,640561146,164304,147.41,2.19,12,0.42,174.00,11706.00,30900,20250219,-16.99,14320,20240417,79.12,30900,-16.99,20250219,17600,45.74,20250102,30900,-16.99,20250219,15150,69.31,20240805,1.95,Y,034020,5000,32028 억,,150579252,N,N,339812,N,00,N +20250423,140420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25650,0,3,0.00,61232485350,2373301,63.06,26250,26250,25600,33300,18000,25650,25800.56,23.51,0,-384663,26450,26050,25800,25400,25150,26250,25600,32028,7650,5000,18980,50,1,640561146,164304,147.41,2.19,12,0.37,174.00,11706.00,30900,20250219,-16.99,14320,20240417,79.12,30900,-16.99,20250219,17600,45.74,20250102,30900,-16.99,20250219,15150,69.31,20240805,1.95,Y,034020,5000,32028 억,,150579252,N,N,339812,N,00,N +20250423,130418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25700,50,2,0.19,51168378450,1981490,52.65,26250,26250,25650,33300,18000,25650,25823.18,23.51,0,-412985,26450,26050,25800,25400,25150,26250,25600,32028,7650,5000,18980,50,1,640561146,164624,147.70,2.20,12,0.31,174.00,11706.00,30900,20250219,-16.83,14320,20240417,79.47,30900,-16.83,20250219,17600,46.02,20250102,30900,-16.83,20250219,15150,69.64,20240805,1.95,Y,034020,5000,32028 억,,150579252,N,N,339812,N,00,N +20250423,120421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25650,0,3,0.00,44729602600,1731254,46.00,26250,26250,25650,33300,18000,25650,25836.53,23.51,0,-424504,26450,26050,25800,25400,25150,26250,25600,32028,7650,5000,18980,50,1,640561146,164304,147.41,2.19,12,0.27,174.00,11706.00,30900,20250219,-16.99,14320,20240417,79.12,30900,-16.99,20250219,17600,45.74,20250102,30900,-16.99,20250219,15150,69.31,20240805,1.95,Y,034020,5000,32028 억,,150579252,N,N,339812,N,00,N +20250423,110421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25700,50,2,0.19,38760289475,1499133,39.83,26250,26250,25650,33300,18000,25650,25855.14,23.51,0,-424627,26450,26050,25800,25400,25150,26250,25600,32028,7650,5000,18980,50,1,640561146,164624,147.70,2.20,12,0.23,174.00,11706.00,30900,20250219,-16.83,14320,20240417,79.47,30900,-16.83,20250219,17600,46.02,20250102,30900,-16.83,20250219,15150,69.64,20240805,1.95,Y,034020,5000,32028 억,,150579252,N,N,339812,N,00,N +20250423,100422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25750,100,2,0.39,31457653150,1215321,32.29,26250,26250,25650,33300,18000,25650,25884.23,23.51,0,-368694,26450,26050,25800,25400,25150,26250,25600,32028,7650,5000,18980,50,1,640561146,164944,147.99,2.20,12,0.19,174.00,11706.00,30900,20250219,-16.67,14320,20240417,79.82,30900,-16.67,20250219,17600,46.31,20250102,30900,-16.67,20250219,15150,69.97,20240805,1.95,Y,034020,5000,32028 억,,150579252,N,N,339812,N,00,N +20250423,090424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25850,200,2,0.78,10276444300,394336,10.48,26250,26250,25800,33300,18000,25650,26060.12,23.51,0,-243208,26450,26050,25800,25400,25150,26250,25600,32028,7650,5000,18980,50,1,640561146,165585,148.56,2.21,12,0.06,174.00,11706.00,30900,20250219,-16.34,14320,20240417,80.52,30900,-16.34,20250219,17600,46.88,20250102,30900,-16.34,20250219,15150,70.63,20240805,1.95,Y,034020,5000,32028 억,,150579252,N,N,339812,N,00,N 20250422,160412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25650,-400,5,-1.54,97113590200,3763759,66.21,25600,26200,25550,33850,18250,26050,25802.36,23.50,0,52384,27083,26566,26083,25566,25083,26325,25325,32028,7800,5000,19270,50,1,640561146,164304,147.41,2.19,12,0.59,174.00,11706.00,30900,20250219,-16.99,14320,20240417,79.12,30900,-16.99,20250219,17600,45.74,20250102,30900,-16.99,20250219,14950,71.57,20240422,1.95,Y,034020,5000,32028 억,,150538221,N,N,339812,N,00,N 20250422,150419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25600,-450,5,-1.73,89354869475,3461151,60.89,25600,26200,25550,33850,18250,26050,25816.52,23.50,0,25173,27083,26566,26083,25566,25083,26325,25325,32028,7800,5000,19270,50,1,640561146,163984,147.13,2.19,12,0.54,174.00,11706.00,30900,20250219,-17.15,14320,20240417,78.77,30900,-17.15,20250219,17600,45.45,20250102,30900,-17.15,20250219,14950,71.24,20240422,1.95,Y,034020,5000,32028 억,,150538221,N,N,592935,N,00,N 20250422,140419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,25600,-450,5,-1.73,74354545550,2875586,50.59,25600,26200,25600,33850,18250,26050,25857.18,23.50,0,-55279,27083,26566,26083,25566,25083,26325,25325,32028,7800,5000,19270,50,1,640561146,163984,147.13,2.19,12,0.45,174.00,11706.00,30900,20250219,-17.15,14320,20240417,78.77,30900,-17.15,20250219,17600,45.45,20250102,30900,-17.15,20250219,14950,71.24,20240422,1.95,Y,034020,5000,32028 억,,150538221,N,N,592935,N,00,N diff --git a/034120/price/prices-20250401.csv b/034120/price/prices-20250401.csv index 123e8cf3fb3f..0cb540d7075b 100644 --- a/034120/price/prices-20250401.csv +++ b/034120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18490,70,2,0.38,408035235,22052,60.03,18670,18670,18420,23900,12900,18420,18503.32,0.00,0,-623,18640,18530,18350,18240,18060,18440,18150,928,5480,5000,13260,10,1,18551238,3430,10.14,0.38,12,0.12,1824.00,48746.00,28500,20241224,-35.12,14640,20241114,26.30,26250,-29.56,20250115,17000,8.76,20250411,28500,-35.12,20241224,14640,26.30,20241114,2.40,Y,034120,5000,927 억,,0,N,N,127,N,00,N +20250423,150421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18530,110,2,0.60,381140725,20598,56.07,18670,18670,18420,23900,12900,18420,18503.77,0.00,0,-381,18640,18530,18350,18240,18060,18440,18150,928,5480,5000,13260,10,1,18551238,3438,10.16,0.38,12,0.11,1824.00,48746.00,28500,20241224,-34.98,14640,20241114,26.57,26250,-29.41,20250115,17000,9.00,20250411,28500,-34.98,20241224,14640,26.57,20241114,2.40,Y,034120,5000,927 억,,0,N,N,155,N,00,N +20250423,140421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18510,90,2,0.49,321778215,17391,47.34,18670,18670,18420,23900,12900,18420,18502.57,0.00,0,-316,18640,18530,18350,18240,18060,18440,18150,928,5480,5000,13260,10,1,18551238,3434,10.15,0.38,12,0.09,1824.00,48746.00,28500,20241224,-35.05,14640,20241114,26.43,26250,-29.49,20250115,17000,8.88,20250411,28500,-35.05,20241224,14640,26.43,20241114,2.40,Y,034120,5000,927 억,,0,N,N,155,N,00,N +20250423,130418,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18510,90,2,0.49,291606280,15761,42.90,18670,18670,18420,23900,12900,18420,18501.76,0.00,0,-195,18640,18530,18350,18240,18060,18440,18150,928,5480,5000,13260,10,1,18551238,3434,10.15,0.38,12,0.08,1824.00,48746.00,28500,20241224,-35.05,14640,20241114,26.43,26250,-29.49,20250115,17000,8.88,20250411,28500,-35.05,20241224,14640,26.43,20241114,2.40,Y,034120,5000,927 억,,0,N,N,155,N,00,N +20250423,120421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18500,80,2,0.43,180669390,9770,26.59,18670,18670,18420,23900,12900,18420,18492.26,0.00,0,-191,18640,18530,18350,18240,18060,18440,18150,928,5480,5000,13260,10,1,18551238,3432,10.14,0.38,12,0.05,1824.00,48746.00,28500,20241224,-35.09,14640,20241114,26.37,26250,-29.52,20250115,17000,8.82,20250411,28500,-35.09,20241224,14640,26.37,20241114,2.40,Y,034120,5000,927 억,,0,N,N,155,N,00,N +20250423,110421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18500,80,2,0.43,131392150,7106,19.34,18670,18670,18420,23900,12900,18420,18490.31,0.00,0,-212,18640,18530,18350,18240,18060,18440,18150,928,5480,5000,13260,10,1,18551238,3432,10.14,0.38,12,0.04,1824.00,48746.00,28500,20241224,-35.09,14640,20241114,26.37,26250,-29.52,20250115,17000,8.82,20250411,28500,-35.09,20241224,14640,26.37,20241114,2.40,Y,034120,5000,927 억,,0,N,N,155,N,00,N +20250423,100423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18480,60,2,0.33,55620440,3006,8.18,18670,18670,18440,23900,12900,18420,18503.14,0.00,0,-103,18640,18530,18350,18240,18060,18440,18150,928,5480,5000,13260,10,1,18551238,3428,10.13,0.38,12,0.02,1824.00,48746.00,28500,20241224,-35.16,14640,20241114,26.23,26250,-29.60,20250115,17000,8.71,20250411,28500,-35.16,20241224,14640,26.23,20241114,2.40,Y,034120,5000,927 억,,0,N,N,155,N,00,N +20250423,090424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18510,90,2,0.49,3235820,174,0.47,18670,18670,18510,23900,12900,18420,18596.67,0.00,0,6,18640,18530,18350,18240,18060,18440,18150,928,5480,5000,13260,10,1,18551238,3434,10.15,0.38,12,0.00,1824.00,48746.00,28500,20241224,-35.05,14640,20241114,26.43,26250,-29.49,20250115,17000,8.88,20250411,28500,-35.05,20241224,14640,26.43,20241114,2.40,Y,034120,5000,927 억,,0,N,N,155,N,00,N 20250422,160412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18420,-10,5,-0.05,673843260,36738,154.06,18450,18460,18170,23950,12910,18430,18341.86,0.00,0,-928,18936,18682,18496,18242,18056,18590,18150,928,5520,5000,13260,10,1,18551238,3417,10.10,0.38,12,0.20,1824.00,48746.00,28500,20241224,-35.37,14640,20241114,25.82,26250,-29.83,20250115,17000,8.35,20250411,28500,-35.37,20241224,14640,25.82,20241114,2.37,Y,034120,5000,927 억,,0,N,N,155,N,00,N 20250422,150419,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18410,-20,5,-0.11,644536530,35147,147.39,18450,18460,18170,23950,12910,18430,18338.31,0.00,0,-1084,18936,18682,18496,18242,18056,18590,18150,928,5520,5000,13260,10,1,18551238,3415,10.09,0.38,12,0.19,1824.00,48746.00,28500,20241224,-35.40,14640,20241114,25.75,26250,-29.87,20250115,17000,8.29,20250411,28500,-35.40,20241224,14640,25.75,20241114,2.37,Y,034120,5000,927 억,,0,N,N,40,N,00,N 20250422,140419,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18390,-40,5,-0.22,550667190,30047,126.00,18450,18460,18170,23950,12910,18430,18326.86,0.00,0,-1084,18936,18682,18496,18242,18056,18590,18150,928,5520,5000,13260,10,1,18551238,3412,10.08,0.38,12,0.16,1824.00,48746.00,28500,20241224,-35.47,14640,20241114,25.61,26250,-29.94,20250115,17000,8.18,20250411,28500,-35.47,20241224,14640,25.61,20241114,2.37,Y,034120,5000,927 억,,0,N,N,40,N,00,N diff --git a/034220/price/prices-20250401.csv b/034220/price/prices-20250401.csv index 354ee44ef3b1..571fe2755617 100644 --- a/034220/price/prices-20250401.csv +++ b/034220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160413,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8480,320,2,3.92,7229784820,857993,214.53,8350,8500,8330,10600,5720,8160,8426.39,20.18,0,264883,8306,8232,8166,8092,8026,8270,8130,25000,2440,5000,6200,10,1,500000000,42400,-1.57,0.65,12,0.17,-5385.00,13085.00,13340,20240711,-36.43,7150,20250409,18.60,10180,-16.70,20250221,7150,18.60,20250409,13340,-36.43,20240711,7150,18.60,20250409,0.67,Y,034220,5000,25000 억,,100885659,N,N,40257,N,00,N +20250423,150421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8480,320,2,3.92,6715644090,797371,199.37,8350,8500,8330,10600,5720,8160,8422.23,20.18,0,251998,8306,8232,8166,8092,8026,8270,8130,25000,2440,5000,6200,10,1,500000000,42400,-1.57,0.65,12,0.16,-5385.00,13085.00,13340,20240711,-36.43,7150,20250409,18.60,10180,-16.70,20250221,7150,18.60,20250409,13340,-36.43,20240711,7150,18.60,20250409,0.67,Y,034220,5000,25000 억,,100885659,N,N,65522,N,00,N +20250423,140421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8460,300,2,3.68,5802892835,689380,172.37,8350,8500,8330,10600,5720,8160,8417.55,20.18,0,246643,8306,8232,8166,8092,8026,8270,8130,25000,2440,5000,6200,10,1,500000000,42300,-1.57,0.65,12,0.14,-5385.00,13085.00,13340,20240711,-36.58,7150,20250409,18.32,10180,-16.90,20250221,7150,18.32,20250409,13340,-36.58,20240711,7150,18.32,20250409,0.67,Y,034220,5000,25000 억,,100885659,N,N,65522,N,00,N +20250423,130418,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8440,280,2,3.43,4171513895,496686,124.19,8350,8450,8330,10600,5720,8160,8398.69,20.18,0,168637,8306,8232,8166,8092,8026,8270,8130,25000,2440,5000,6200,10,1,500000000,42200,-1.57,0.65,12,0.10,-5385.00,13085.00,13340,20240711,-36.73,7150,20250409,18.04,10180,-17.09,20250221,7150,18.04,20250409,13340,-36.73,20240711,7150,18.04,20250409,0.67,Y,034220,5000,25000 억,,100885659,N,N,65522,N,00,N +20250423,120421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8440,280,2,3.43,3589874990,427747,106.95,8350,8450,8330,10600,5720,8160,8392.52,20.18,0,157985,8306,8232,8166,8092,8026,8270,8130,25000,2440,5000,6200,10,1,500000000,42200,-1.57,0.65,12,0.09,-5385.00,13085.00,13340,20240711,-36.73,7150,20250409,18.04,10180,-17.09,20250221,7150,18.04,20250409,13340,-36.73,20240711,7150,18.04,20250409,0.67,Y,034220,5000,25000 억,,100885659,N,N,65522,N,00,N +20250423,110421,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8400,240,2,2.94,2840369310,338810,84.71,8350,8450,8330,10600,5720,8160,8383.37,20.18,0,132455,8306,8232,8166,8092,8026,8270,8130,25000,2440,5000,6200,10,1,500000000,42000,-1.56,0.64,12,0.07,-5385.00,13085.00,13340,20240711,-37.03,7150,20250409,17.48,10180,-17.49,20250221,7150,17.48,20250409,13340,-37.03,20240711,7150,17.48,20250409,0.67,Y,034220,5000,25000 억,,100885659,N,N,65522,N,00,N +20250423,100423,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8390,230,2,2.82,1834294615,219257,54.82,8350,8400,8330,10600,5720,8160,8365.96,20.18,0,110982,8306,8232,8166,8092,8026,8270,8130,25000,2440,5000,6200,10,1,500000000,41950,-1.56,0.64,12,0.04,-5385.00,13085.00,13340,20240711,-37.11,7150,20250409,17.34,10180,-17.58,20250221,7150,17.34,20250409,13340,-37.11,20240711,7150,17.34,20250409,0.67,Y,034220,5000,25000 억,,100885659,N,N,65522,N,00,N +20250423,090424,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8360,200,2,2.45,372882840,44630,11.16,8350,8390,8340,10600,5720,8160,8354.98,20.18,0,10880,8306,8232,8166,8092,8026,8270,8130,25000,2440,5000,6200,10,1,500000000,41800,-1.55,0.64,12,0.01,-5385.00,13085.00,13340,20240711,-37.33,7150,20250409,16.92,10180,-17.88,20250221,7150,16.92,20250409,13340,-37.33,20240711,7150,16.92,20250409,0.67,Y,034220,5000,25000 억,,100885659,N,N,65522,N,00,N 20250422,160412,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8160,-30,5,-0.37,3264989045,399941,127.15,8100,8240,8100,10640,5740,8190,8163.68,20.17,0,42008,8290,8240,8190,8140,8090,8215,8115,25000,2450,5000,6220,10,1,500000000,40800,-1.52,0.62,12,0.08,-5385.00,13085.00,13340,20240711,-38.83,7150,20250409,14.13,10180,-19.84,20250221,7150,14.13,20250409,13340,-38.83,20240711,7150,14.13,20250409,0.67,Y,034220,5000,25000 억,,100873228,N,N,65522,N,00,N 20250422,150419,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8160,-30,5,-0.37,2824114240,345903,109.97,8100,8240,8100,10640,5740,8190,8164.47,20.17,0,19148,8290,8240,8190,8140,8090,8215,8115,25000,2450,5000,6220,10,1,500000000,40800,-1.52,0.62,12,0.07,-5385.00,13085.00,13340,20240711,-38.83,7150,20250409,14.13,10180,-19.84,20250221,7150,14.13,20250409,13340,-38.83,20240711,7150,14.13,20250409,0.67,Y,034220,5000,25000 억,,100873228,N,N,128015,N,00,N 20250422,140419,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8160,-30,5,-0.37,2174207745,266221,84.63,8100,8240,8100,10640,5740,8190,8166.93,20.17,0,10040,8290,8240,8190,8140,8090,8215,8115,25000,2450,5000,6220,10,1,500000000,40800,-1.52,0.62,12,0.05,-5385.00,13085.00,13340,20240711,-38.83,7150,20250409,14.13,10180,-19.84,20250221,7150,14.13,20250409,13340,-38.83,20240711,7150,14.13,20250409,0.67,Y,034220,5000,25000 억,,100873228,N,N,128015,N,00,N diff --git a/034230/price/prices-20250401.csv b/034230/price/prices-20250401.csv index e249d71b8f54..79c404629292 100644 --- a/034230/price/prices-20250401.csv +++ b/034230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12270,10,2,0.08,3904640870,321931,109.61,12330,12350,12000,15930,8590,12260,12128.80,5.43,0,34840,12513,12386,12273,12146,12033,12450,12210,474,3670,500,9070,10,1,91771623,11260,14.91,0.68,12,0.35,823.00,18092.00,15710,20240502,-21.90,9000,20241115,36.33,12410,-1.13,20250417,9600,27.81,20250110,15710,-21.90,20240502,9000,36.33,20241115,1.15,Y,034230,500,474 억,,4984894,N,N,9273,N,00,N +20250423,150421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12230,-30,5,-0.24,3650202170,301171,102.55,12330,12350,12000,15930,8590,12260,12120.03,5.43,0,36022,12513,12386,12273,12146,12033,12450,12210,474,3670,500,9070,10,1,91771623,11224,14.86,0.68,12,0.33,823.00,18092.00,15710,20240502,-22.15,9000,20241115,35.89,12410,-1.45,20250417,9600,27.40,20250110,15710,-22.15,20240502,9000,35.89,20241115,1.15,Y,034230,500,474 억,,4984894,N,N,28993,N,00,N +20250423,140421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12200,-60,5,-0.49,3313095335,273523,93.13,12330,12350,12000,15930,8590,12260,12112.68,5.43,0,31346,12513,12386,12273,12146,12033,12450,12210,474,3670,500,9070,10,1,91771623,11196,14.82,0.67,12,0.30,823.00,18092.00,15710,20240502,-22.34,9000,20241115,35.56,12410,-1.69,20250417,9600,27.08,20250110,15710,-22.34,20240502,9000,35.56,20241115,1.15,Y,034230,500,474 억,,4984894,N,N,28993,N,00,N +20250423,130419,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12120,-140,5,-1.14,2943357575,243140,82.79,12330,12350,12000,15930,8590,12260,12105.61,5.43,0,21071,12513,12386,12273,12146,12033,12450,12210,474,3670,500,9070,10,1,91771623,11123,14.73,0.67,12,0.26,823.00,18092.00,15710,20240502,-22.85,9000,20241115,34.67,12410,-2.34,20250417,9600,26.25,20250110,15710,-22.85,20240502,9000,34.67,20241115,1.15,Y,034230,500,474 억,,4984894,N,N,28993,N,00,N +20250423,120421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12070,-190,5,-1.55,2609050175,215507,73.38,12330,12350,12000,15930,8590,12260,12106.57,5.43,0,18957,12513,12386,12273,12146,12033,12450,12210,474,3670,500,9070,10,1,91771623,11077,14.67,0.67,12,0.23,823.00,18092.00,15710,20240502,-23.17,9000,20241115,34.11,12410,-2.74,20250417,9600,25.73,20250110,15710,-23.17,20240502,9000,34.11,20241115,1.15,Y,034230,500,474 억,,4984894,N,N,28993,N,00,N +20250423,110421,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12070,-190,5,-1.55,2115653995,174603,59.45,12330,12350,12000,15930,8590,12260,12116.94,5.43,0,15214,12513,12386,12273,12146,12033,12450,12210,474,3670,500,9070,10,1,91771623,11077,14.67,0.67,12,0.19,823.00,18092.00,15710,20240502,-23.17,9000,20241115,34.11,12410,-2.74,20250417,9600,25.73,20250110,15710,-23.17,20240502,9000,34.11,20241115,1.15,Y,034230,500,474 억,,4984894,N,N,28993,N,00,N +20250423,100423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12140,-120,5,-0.98,1390319920,114646,39.04,12330,12350,12000,15930,8590,12260,12127.07,5.43,0,35564,12513,12386,12273,12146,12033,12450,12210,474,3670,500,9070,10,1,91771623,11141,14.75,0.67,12,0.12,823.00,18092.00,15710,20240502,-22.72,9000,20241115,34.89,12410,-2.18,20250417,9600,26.46,20250110,15710,-22.72,20240502,9000,34.89,20241115,1.15,Y,034230,500,474 억,,4984894,N,N,28993,N,00,N +20250423,090424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12260,0,3,0.00,123959960,10092,3.44,12330,12350,12260,15930,8590,12260,12282.99,5.43,0,-6349,12513,12386,12273,12146,12033,12450,12210,474,3670,500,9070,10,1,91771623,11251,14.90,0.68,12,0.01,823.00,18092.00,15710,20240502,-21.96,9000,20241115,36.22,12410,-1.21,20250417,9600,27.71,20250110,15710,-21.96,20240502,9000,36.22,20241115,1.15,Y,034230,500,474 억,,4984894,N,N,28993,N,00,N 20250422,160413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12260,0,3,0.00,3614961925,293694,96.82,12180,12400,12160,15930,8590,12260,12308.60,5.50,0,-44276,12540,12400,12250,12110,11960,12470,12180,474,3670,500,9070,10,1,91771623,11251,14.90,0.68,12,0.32,823.00,18092.00,15710,20240502,-21.96,9000,20241115,36.22,12410,-1.21,20250417,9600,27.71,20250110,15710,-21.96,20240502,9000,36.22,20241115,1.15,Y,034230,500,474 억,,5048070,N,N,28993,N,00,N 20250422,150420,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12260,0,3,0.00,3411028435,277060,91.34,12180,12400,12160,15930,8590,12260,12311.52,5.50,0,-35468,12540,12400,12250,12110,11960,12470,12180,474,3670,500,9070,10,1,91771623,11251,14.90,0.68,12,0.30,823.00,18092.00,15710,20240502,-21.96,9000,20241115,36.22,12410,-1.21,20250417,9600,27.71,20250110,15710,-21.96,20240502,9000,36.22,20241115,1.15,Y,034230,500,474 억,,5048070,N,N,45618,N,00,N 20250422,140420,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12330,70,2,0.57,2923811425,237398,78.26,12180,12400,12160,15930,8590,12260,12316.07,5.50,0,-25071,12540,12400,12250,12110,11960,12470,12180,474,3670,500,9070,10,1,91771623,11315,14.98,0.68,12,0.26,823.00,18092.00,15710,20240502,-21.51,9000,20241115,37.00,12410,-0.64,20250417,9600,28.44,20250110,15710,-21.51,20240502,9000,37.00,20241115,1.15,Y,034230,500,474 억,,5048070,N,N,45618,N,00,N diff --git a/034310/price/prices-20250401.csv b/034310/price/prices-20250401.csv index 93db77b8b8d0..ec3f47c49cc1 100644 --- a/034310/price/prices-20250401.csv +++ b/034310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10810,-70,5,-0.64,527318810,48708,116.83,10890,11000,10780,14140,7620,10880,10826.12,11.89,0,-16845,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4014,8.53,0.51,12,0.13,1268.00,21229.00,12790,20240419,-15.48,9950,20240805,8.64,11770,-8.16,20250226,10310,4.85,20250407,12560,-13.93,20240514,9950,8.64,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,823,N,00,N +20250423,150422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-60,5,-0.55,482332450,44547,106.85,10890,11000,10780,14140,7620,10880,10827.50,11.89,0,-16508,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4017,8.53,0.51,12,0.12,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12560,-13.85,20240514,9950,8.74,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N +20250423,140421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10790,-90,5,-0.83,383646280,35407,84.93,10890,11000,10780,14140,7620,10880,10835.32,11.89,0,-17804,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4006,8.51,0.51,12,0.10,1268.00,21229.00,12790,20240419,-15.64,9950,20240805,8.44,11770,-8.33,20250226,10310,4.66,20250407,12560,-14.09,20240514,9950,8.44,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N +20250423,130419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,-20,5,-0.18,235336890,21677,51.99,10890,11000,10810,14140,7620,10880,10856.52,11.89,0,-9775,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4032,8.56,0.51,12,0.06,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12560,-13.54,20240514,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N +20250423,120422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,-30,5,-0.28,210478460,19385,46.50,10890,11000,10810,14140,7620,10880,10857.80,11.89,0,-8654,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12560,-13.61,20240514,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N +20250423,110422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,-30,5,-0.28,183543090,16902,40.54,10890,11000,10810,14140,7620,10880,10859.25,11.89,0,-7705,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12560,-13.61,20240514,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N +20250423,100423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-10,5,-0.09,111308870,10240,24.56,10890,11000,10830,14140,7620,10880,10870.01,11.89,0,-4428,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4036,8.57,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12560,-13.46,20240514,9950,9.25,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N +20250423,090425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10950,70,2,0.64,241730,22,0.05,10890,11000,10890,14140,7620,10880,10987.73,11.89,0,15,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4066,8.64,0.52,12,0.00,1268.00,21229.00,12790,20240419,-14.39,9950,20240805,10.05,11770,-6.97,20250226,10310,6.21,20250407,12560,-12.82,20240514,9950,10.05,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N 20250422,160413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,-10,5,-0.09,454688245,41692,171.85,10920,10990,10800,14150,7630,10890,10905.89,11.91,0,-4168,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4040,8.58,0.51,12,0.11,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12560,-13.38,20240514,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,318,N,00,N 20250422,150420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,0,3,0.00,416538445,38189,157.42,10920,10990,10800,14150,7630,10890,10907.29,11.91,0,-4196,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4043,8.59,0.51,12,0.10,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12560,-13.30,20240514,9950,9.45,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N 20250422,140420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10940,50,2,0.46,310247395,28447,117.26,10920,10990,10800,14150,7630,10890,10906.16,11.91,0,-4974,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4062,8.63,0.52,12,0.08,1268.00,21229.00,12790,20240419,-14.46,9950,20240805,9.95,11770,-7.05,20250226,10310,6.11,20250407,12560,-12.90,20240514,9950,9.95,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N diff --git a/034590/price/prices-20250401.csv b/034590/price/prices-20250401.csv index 21e07a46231c..1a0ac8e861a7 100644 --- a/034590/price/prices-20250401.csv +++ b/034590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160414,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,48475800,1972,73.72,24550,24650,24450,31900,17200,24550,24582.05,2.11,0,-32,24716,24632,24516,24432,24316,24650,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.05,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,Y,034590,5000,218 억,,92168,N,N,45,N,00,N +20250423,150422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,100,2,0.41,44662750,1817,67.93,24550,24650,24450,31900,17200,24550,24580.49,2.11,0,-32,24716,24632,24516,24432,24316,24650,24450,219,7350,5000,18160,50,1,4374754,1078,5.60,0.47,12,0.04,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,Y,034590,5000,218 억,,92168,N,N,2,N,00,N +20250423,140422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,28612625,1165,43.55,24550,24600,24450,31900,17200,24550,24560.19,2.11,0,8,24716,24632,24516,24432,24316,24650,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.03,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,Y,034590,5000,218 억,,92168,N,N,2,N,00,N +20250423,130419,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,27013650,1100,41.12,24550,24600,24450,31900,17200,24550,24557.86,2.11,0,8,24716,24632,24516,24432,24316,24650,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.03,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,Y,034590,5000,218 억,,92168,N,N,2,N,00,N +20250423,120422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,0,3,0.00,10355700,422,15.78,24550,24600,24450,31900,17200,24550,24539.57,2.11,0,8,24716,24632,24516,24432,24316,24650,24450,219,7350,5000,18160,50,1,4374754,1074,5.57,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.11,Y,034590,5000,218 억,,92168,N,N,2,N,00,N +20250423,110422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,0,3,0.00,5274000,215,8.04,24550,24600,24450,31900,17200,24550,24530.23,2.11,0,8,24716,24632,24516,24432,24316,24650,24450,219,7350,5000,18160,50,1,4374754,1074,5.57,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.11,Y,034590,5000,218 억,,92168,N,N,2,N,00,N +20250423,100424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,0,3,0.00,2696250,110,4.11,24550,24600,24450,31900,17200,24550,24511.36,2.11,0,8,24716,24632,24516,24432,24316,24650,24450,219,7350,5000,18160,50,1,4374754,1074,5.57,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.11,Y,034590,5000,218 억,,92168,N,N,2,N,00,N +20250423,090425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,589500,24,0.90,24550,24600,24550,31900,17200,24550,24562.50,2.11,0,0,24716,24632,24516,24432,24316,24650,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,Y,034590,5000,218 억,,92168,N,N,2,N,00,N 20250422,160413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,100,2,0.41,65509175,2675,375.18,24550,24600,24400,31750,17150,24450,24489.39,2.11,0,39,24550,24500,24450,24400,24350,24525,24425,219,7300,5000,18090,50,1,4374754,1074,5.57,0.47,12,0.06,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.11,Y,034590,5000,218 억,,92178,N,N,2,N,00,N 20250422,150420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,100,2,0.41,62639275,2558,358.77,24550,24600,24400,31750,17150,24450,24487.60,2.11,0,7,24550,24500,24450,24400,24350,24525,24425,219,7300,5000,18090,50,1,4374754,1074,5.57,0.47,12,0.06,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.11,Y,034590,5000,218 억,,92178,N,N,2,N,00,N 20250422,140420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,50,2,0.20,29788100,1218,170.83,24550,24550,24400,31750,17150,24450,24456.57,2.11,0,7,24550,24500,24450,24400,24350,24525,24425,219,7300,5000,18090,50,1,4374754,1072,5.56,0.47,12,0.03,4405.00,52514.00,29800,20240603,-17.79,24000,20250123,2.08,24800,-1.21,20250106,24000,2.08,20250123,29800,-17.79,20240603,24000,2.08,20250123,0.11,Y,034590,5000,218 억,,92178,N,N,2,N,00,N diff --git a/034730/price/prices-20250401.csv b/034730/price/prices-20250401.csv index e19f9394cc1b..03154a3a5312 100644 --- a/034730/price/prices-20250401.csv +++ b/034730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160414,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,131200,2700,2,2.10,15078075550,115077,67.37,130700,132000,129600,167000,90000,128500,131025.97,23.34,0,27300,133700,131100,128700,126100,123700,132400,127400,160,38500,200,97660,100,1,72502703,95124,-7.45,0.35,12,0.16,-17618.00,370376.00,195700,20240611,-32.96,114800,20250409,14.29,153500,-14.53,20250219,114800,14.29,20250409,195700,-32.96,20240611,114800,14.29,20250409,0.33,Y,034730,200,160 억,,16924311,N,N,9170,N,00,N +20250423,150422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,131100,2600,2,2.02,13909443150,106165,62.15,130700,132000,129600,167000,90000,128500,131017.22,23.34,0,26553,133700,131100,128700,126100,123700,132400,127400,160,38500,200,97660,100,1,72502703,95051,-7.44,0.35,12,0.15,-17618.00,370376.00,195700,20240611,-33.01,114800,20250409,14.20,153500,-14.59,20250219,114800,14.20,20250409,195700,-33.01,20240611,114800,14.20,20250409,0.33,Y,034730,200,160 억,,16924311,N,N,14037,N,00,N +20250423,140422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130900,2400,2,1.87,11965428850,91330,53.47,130700,132000,129600,167000,90000,128500,131013.13,23.34,0,27657,133700,131100,128700,126100,123700,132400,127400,160,38500,200,97660,100,1,72502703,94906,-7.43,0.35,12,0.13,-17618.00,370376.00,195700,20240611,-33.11,114800,20250409,14.02,153500,-14.72,20250219,114800,14.02,20250409,195700,-33.11,20240611,114800,14.02,20250409,0.33,Y,034730,200,160 억,,16924311,N,N,14037,N,00,N +20250423,130420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,131600,3100,2,2.41,9084342450,69441,40.65,130700,131800,129600,167000,90000,128500,130821.02,23.34,0,21788,133700,131100,128700,126100,123700,132400,127400,160,38500,200,97660,100,1,72502703,95414,-7.47,0.36,12,0.10,-17618.00,370376.00,195700,20240611,-32.75,114800,20250409,14.63,153500,-14.27,20250219,114800,14.63,20250409,195700,-32.75,20240611,114800,14.63,20250409,0.33,Y,034730,200,160 억,,16924311,N,N,14037,N,00,N +20250423,120422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130700,2200,2,1.71,6071446100,46474,27.21,130700,131500,129600,167000,90000,128500,130641.78,23.34,0,9361,133700,131100,128700,126100,123700,132400,127400,160,38500,200,97660,100,1,72502703,94761,-7.42,0.35,12,0.06,-17618.00,370376.00,195700,20240611,-33.21,114800,20250409,13.85,153500,-14.85,20250219,114800,13.85,20250409,195700,-33.21,20240611,114800,13.85,20250409,0.33,Y,034730,200,160 억,,16924311,N,N,14037,N,00,N +20250423,110422,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130200,1700,2,1.32,5148378500,39395,23.06,130700,131500,129900,167000,90000,128500,130686.09,23.34,0,10128,133700,131100,128700,126100,123700,132400,127400,160,38500,200,97660,100,1,72502703,94399,-7.39,0.35,12,0.05,-17618.00,370376.00,195700,20240611,-33.47,114800,20250409,13.41,153500,-15.18,20250219,114800,13.41,20250409,195700,-33.47,20240611,114800,13.41,20250409,0.33,Y,034730,200,160 억,,16924311,N,N,14037,N,00,N +20250423,100424,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130800,2300,2,1.79,3396662700,25959,15.20,130700,131500,130200,167000,90000,128500,130847.21,23.34,0,7684,133700,131100,128700,126100,123700,132400,127400,160,38500,200,97660,100,1,72502703,94834,-7.42,0.35,12,0.04,-17618.00,370376.00,195700,20240611,-33.16,114800,20250409,13.94,153500,-14.79,20250219,114800,13.94,20250409,195700,-33.16,20240611,114800,13.94,20250409,0.33,Y,034730,200,160 억,,16924311,N,N,14037,N,00,N +20250423,090425,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,130500,2000,2,1.56,1175602900,8976,5.25,130700,131500,130300,167000,90000,128500,130971.80,23.34,0,4748,133700,131100,128700,126100,123700,132400,127400,160,38500,200,97660,100,1,72502703,94616,-7.41,0.35,12,0.01,-17618.00,370376.00,195700,20240611,-33.32,114800,20250409,13.68,153500,-14.98,20250219,114800,13.68,20250409,195700,-33.32,20240611,114800,13.68,20250409,0.33,Y,034730,200,160 억,,16924311,N,N,14037,N,00,N 20250422,160413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,128500,1200,2,0.94,22102682850,170821,197.71,127100,131300,126300,165400,89200,127300,129390.90,23.29,0,6206,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93166,-7.29,0.35,12,0.24,-17618.00,370376.00,195700,20240611,-34.34,114800,20250409,11.93,153500,-16.29,20250219,114800,11.93,20250409,195700,-34.34,20240611,114800,11.93,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,14037,N,00,N 20250422,150420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,128400,1100,2,0.86,20004657550,154489,178.81,127100,131300,126300,165400,89200,127300,129489.20,23.29,0,8569,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93093,-7.29,0.35,12,0.21,-17618.00,370376.00,195700,20240611,-34.39,114800,20250409,11.85,153500,-16.35,20250219,114800,11.85,20250409,195700,-34.39,20240611,114800,11.85,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N 20250422,140420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,128500,1200,2,0.94,17389720000,134125,155.24,127100,131300,126300,165400,89200,127300,129653.08,23.29,0,11018,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93166,-7.29,0.35,12,0.18,-17618.00,370376.00,195700,20240611,-34.34,114800,20250409,11.93,153500,-16.29,20250219,114800,11.93,20250409,195700,-34.34,20240611,114800,11.93,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N diff --git a/034810/price/prices-20250401.csv b/034810/price/prices-20250401.csv index 98e30a705cf9..f4a851fefde6 100644 --- a/034810/price/prices-20250401.csv +++ b/034810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6480,170,2,2.69,147857030,23030,126.59,6380,6490,6320,8200,4420,6310,6420.19,1.24,0,2818,6436,6372,6306,6242,6176,6340,6210,163,1890,500,4540,10,1,32556857,2110,37.67,0.28,12,0.07,172.00,22941.00,8230,20240711,-21.26,5210,20241209,24.38,6860,-5.54,20250320,5590,15.92,20250407,8230,-21.26,20240711,5210,24.38,20241209,1.04,Y,034810,500,162 억,,402785,N,N,1526,N,00,N +20250423,150422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,140,2,2.22,139975670,21813,119.90,6380,6490,6320,8200,4420,6310,6417.08,1.24,0,2299,6436,6372,6306,6242,6176,6340,6210,163,1890,500,4540,10,1,32556857,2100,37.50,0.28,12,0.07,172.00,22941.00,8230,20240711,-21.63,5210,20241209,23.80,6860,-5.98,20250320,5590,15.38,20250407,8230,-21.63,20240711,5210,23.80,20241209,1.04,Y,034810,500,162 억,,402785,N,N,2325,N,00,N +20250423,140422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6460,150,2,2.38,118891520,18553,101.98,6380,6460,6320,8200,4420,6310,6408.21,1.24,0,80,6436,6372,6306,6242,6176,6340,6210,163,1890,500,4540,10,1,32556857,2103,37.56,0.28,12,0.06,172.00,22941.00,8230,20240711,-21.51,5210,20241209,23.99,6860,-5.83,20250320,5590,15.56,20250407,8230,-21.51,20240711,5210,23.99,20241209,1.04,Y,034810,500,162 억,,402785,N,N,2325,N,00,N +20250423,130420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6390,80,2,1.27,60572130,9496,52.20,6380,6400,6320,8200,4420,6310,6378.70,1.24,0,-383,6436,6372,6306,6242,6176,6340,6210,163,1890,500,4540,10,1,32556857,2080,37.15,0.28,12,0.03,172.00,22941.00,8230,20240711,-22.36,5210,20241209,22.65,6860,-6.85,20250320,5590,14.31,20250407,8230,-22.36,20240711,5210,22.65,20241209,1.04,Y,034810,500,162 억,,402785,N,N,2325,N,00,N +20250423,120423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,90,2,1.43,49098320,7700,42.32,6380,6400,6320,8200,4420,6310,6376.41,1.24,0,-530,6436,6372,6306,6242,6176,6340,6210,163,1890,500,4540,10,1,32556857,2084,37.21,0.28,12,0.02,172.00,22941.00,8230,20240711,-22.24,5210,20241209,22.84,6860,-6.71,20250320,5590,14.49,20250407,8230,-22.24,20240711,5210,22.84,20241209,1.04,Y,034810,500,162 억,,402785,N,N,2325,N,00,N +20250423,110423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,60,2,0.95,19722220,3101,17.05,6380,6380,6320,8200,4420,6310,6359.95,1.24,0,-141,6436,6372,6306,6242,6176,6340,6210,163,1890,500,4540,10,1,32556857,2074,37.03,0.28,12,0.01,172.00,22941.00,8230,20240711,-22.60,5210,20241209,22.26,6860,-7.14,20250320,5590,13.95,20250407,8230,-22.60,20240711,5210,22.26,20241209,1.04,Y,034810,500,162 억,,402785,N,N,2325,N,00,N +20250423,100424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,40,2,0.63,1149570,181,0.99,6380,6380,6320,8200,4420,6310,6351.22,1.24,0,29,6436,6372,6306,6242,6176,6340,6210,163,1890,500,4540,10,1,32556857,2067,36.92,0.28,12,0.00,172.00,22941.00,8230,20240711,-22.84,5210,20241209,21.88,6860,-7.43,20250320,5590,13.60,20250407,8230,-22.84,20240711,5210,21.88,20241209,1.04,Y,034810,500,162 억,,402785,N,N,2325,N,00,N +20250423,090425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,30,2,0.48,203620,32,0.18,6380,6380,6340,8200,4420,6310,6363.12,1.24,0,-2,6436,6372,6306,6242,6176,6340,6210,163,1890,500,4540,10,1,32556857,2064,36.86,0.28,12,0.00,172.00,22941.00,8230,20240711,-22.96,5210,20241209,21.69,6860,-7.58,20250320,5590,13.42,20250407,8230,-22.96,20240711,5210,21.69,20241209,1.04,Y,034810,500,162 억,,402785,N,N,2325,N,00,N 20250422,160414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,10,2,0.16,114801480,18193,51.39,6320,6370,6240,8190,4410,6300,6310.20,1.24,0,-2011,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2054,36.69,0.28,12,0.06,172.00,22941.00,8230,20240711,-23.33,5210,20241209,21.11,6860,-8.02,20250320,5590,12.88,20250407,8230,-23.33,20240711,5210,21.11,20241209,1.04,Y,034810,500,162 억,,404585,N,N,2325,N,00,N 20250422,150421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,0,3,0.00,103862645,16458,46.49,6320,6370,6240,8190,4410,6300,6310.77,1.24,0,-3086,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2051,36.63,0.27,12,0.05,172.00,22941.00,8230,20240711,-23.45,5210,20241209,20.92,6860,-8.16,20250320,5590,12.70,20250407,8230,-23.45,20240711,5210,20.92,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N 20250422,140421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,10,2,0.16,93787795,14858,41.97,6320,6370,6240,8190,4410,6300,6312.28,1.24,0,-2755,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2054,36.69,0.28,12,0.05,172.00,22941.00,8230,20240711,-23.33,5210,20241209,21.11,6860,-8.02,20250320,5590,12.88,20250407,8230,-23.33,20240711,5210,21.11,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N diff --git a/034830/price/prices-20250401.csv b/034830/price/prices-20250401.csv index 8e6b1d673114..b20745ef22a2 100644 --- a/034830/price/prices-20250401.csv +++ b/034830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,8,2,0.79,328088663,323873,221.30,1009,1017,1009,1310,706,1008,1013.01,5.04,0,12875,1014,1011,1008,1005,1002,1012,1006,2525,302,1000,760,1,1,252489230,2565,-15.63,0.25,12,0.13,-65.00,4039.00,1119,20240828,-9.20,973,20250409,4.42,1028,-1.17,20250307,973,4.42,20250409,1119,-9.20,20240828,973,4.42,20250409,0.51,Y,034830,1000,2524 억,,12737181,N,N,5978,N,00,N +20250423,150423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1015,7,2,0.69,313293444,309307,211.35,1009,1017,1009,1310,706,1008,1012.89,5.04,0,15048,1014,1011,1008,1005,1002,1012,1006,2525,302,1000,760,1,1,252489230,2563,-15.62,0.25,12,0.12,-65.00,4039.00,1119,20240828,-9.29,973,20250409,4.32,1028,-1.26,20250307,973,4.32,20250409,1119,-9.29,20240828,973,4.32,20250409,0.51,Y,034830,1000,2524 억,,12737181,N,N,6269,N,00,N +20250423,140422,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,8,2,0.79,281493712,278004,189.96,1009,1017,1009,1310,706,1008,1012.55,5.04,0,18447,1014,1011,1008,1005,1002,1012,1006,2525,302,1000,760,1,1,252489230,2565,-15.63,0.25,12,0.11,-65.00,4039.00,1119,20240828,-9.20,973,20250409,4.42,1028,-1.17,20250307,973,4.42,20250409,1119,-9.20,20240828,973,4.42,20250409,0.51,Y,034830,1000,2524 억,,12737181,N,N,6269,N,00,N +20250423,130420,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1015,7,2,0.69,206755375,204333,139.62,1009,1016,1009,1310,706,1008,1011.86,5.04,0,16658,1014,1011,1008,1005,1002,1012,1006,2525,302,1000,760,1,1,252489230,2563,-15.62,0.25,12,0.08,-65.00,4039.00,1119,20240828,-9.29,973,20250409,4.32,1028,-1.26,20250307,973,4.32,20250409,1119,-9.29,20240828,973,4.32,20250409,0.51,Y,034830,1000,2524 억,,12737181,N,N,6269,N,00,N +20250423,120423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1014,6,2,0.60,160714668,158903,108.58,1009,1014,1009,1310,706,1008,1011.40,5.04,0,15044,1014,1011,1008,1005,1002,1012,1006,2525,302,1000,760,1,1,252489230,2560,-15.60,0.25,12,0.06,-65.00,4039.00,1119,20240828,-9.38,973,20250409,4.21,1028,-1.36,20250307,973,4.21,20250409,1119,-9.38,20240828,973,4.21,20250409,0.51,Y,034830,1000,2524 억,,12737181,N,N,6269,N,00,N +20250423,110423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1011,3,2,0.30,112203999,110896,75.77,1009,1014,1009,1310,706,1008,1011.79,5.04,0,16807,1014,1011,1008,1005,1002,1012,1006,2525,302,1000,760,1,1,252489230,2553,-15.55,0.25,12,0.04,-65.00,4039.00,1119,20240828,-9.65,973,20250409,3.91,1028,-1.65,20250307,973,3.91,20250409,1119,-9.65,20240828,973,3.91,20250409,0.51,Y,034830,1000,2524 억,,12737181,N,N,6269,N,00,N +20250423,100425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1014,6,2,0.60,71529565,70630,48.26,1009,1014,1009,1310,706,1008,1012.74,5.04,0,11314,1014,1011,1008,1005,1002,1012,1006,2525,302,1000,760,1,1,252489230,2560,-15.60,0.25,12,0.03,-65.00,4039.00,1119,20240828,-9.38,973,20250409,4.21,1028,-1.36,20250307,973,4.21,20250409,1119,-9.38,20240828,973,4.21,20250409,0.51,Y,034830,1000,2524 억,,12737181,N,N,6269,N,00,N +20250423,090426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1012,4,2,0.40,6699286,6626,4.53,1009,1013,1009,1310,706,1008,1011.06,5.04,0,415,1014,1011,1008,1005,1002,1012,1006,2525,302,1000,760,1,1,252489230,2555,-15.57,0.25,12,0.00,-65.00,4039.00,1119,20240828,-9.56,973,20250409,4.01,1028,-1.56,20250307,973,4.01,20250409,1119,-9.56,20240828,973,4.01,20250409,0.51,Y,034830,1000,2524 억,,12737181,N,N,6269,N,00,N 20250422,160414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,-1,5,-0.10,147554013,146338,34.14,1007,1011,1005,1311,707,1009,1008.31,5.04,0,11042,1019,1013,1005,999,991,1017,1003,2525,302,1000,760,1,1,252489230,2545,-15.51,0.25,12,0.06,-65.00,4039.00,1119,20240828,-9.92,973,20250409,3.60,1028,-1.95,20250307,973,3.60,20250409,1119,-9.92,20240828,973,3.60,20250409,0.51,Y,034830,1000,2524 억,,12728562,N,N,6269,N,00,N 20250422,150421,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1009,0,3,0.00,139096007,137950,32.18,1007,1011,1005,1311,707,1009,1008.31,5.04,0,8064,1019,1013,1005,999,991,1017,1003,2525,302,1000,760,1,1,252489230,2548,-15.52,0.25,12,0.05,-65.00,4039.00,1119,20240828,-9.83,973,20250409,3.70,1028,-1.85,20250307,973,3.70,20250409,1119,-9.83,20240828,973,3.70,20250409,0.51,Y,034830,1000,2524 억,,12728562,N,N,7538,N,00,N 20250422,140421,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,-1,5,-0.10,114642323,113688,26.52,1007,1011,1005,1311,707,1009,1008.39,5.04,0,3286,1019,1013,1005,999,991,1017,1003,2525,302,1000,760,1,1,252489230,2545,-15.51,0.25,12,0.05,-65.00,4039.00,1119,20240828,-9.92,973,20250409,3.60,1028,-1.95,20250307,973,3.60,20250409,1119,-9.92,20240828,973,3.60,20250409,0.51,Y,034830,1000,2524 억,,12728562,N,N,7538,N,00,N diff --git a/034940/price/prices-20250401.csv b/034940/price/prices-20250401.csv index c75f4382cc84..f285712b2f62 100644 --- a/034940/price/prices-20250401.csv +++ b/034940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1057,9,2,0.86,60226781,57090,75.11,1058,1063,1048,1362,734,1048,1054.94,1.60,0,641,1084,1065,1051,1032,1018,1059,1026,155,314,500,690,1,1,30979827,327,-3.41,1.04,12,0.18,-310.00,1013.00,1712,20240412,-38.26,797,20241210,32.62,1228,-13.93,20250123,960,10.10,20250102,1677,-36.97,20240509,797,32.62,20241210,0.02,Y,034940,500,154 억,,494565,N,N,2113,N,00,N +20250423,150423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1050,2,2,0.19,59182363,56098,73.81,1058,1063,1048,1362,734,1048,1054.98,1.60,0,1067,1084,1065,1051,1032,1018,1059,1026,155,314,500,690,1,1,30979827,325,-3.39,1.04,12,0.18,-310.00,1013.00,1712,20240412,-38.67,797,20241210,31.74,1228,-14.50,20250123,960,9.38,20250102,1677,-37.39,20240509,797,31.74,20241210,0.02,Y,034940,500,154 억,,494565,N,N,5284,N,00,N +20250423,140423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1059,11,2,1.05,55930094,53010,69.74,1058,1063,1048,1362,734,1048,1055.09,1.60,0,1027,1084,1065,1051,1032,1018,1059,1026,155,314,500,690,1,1,30979827,328,-3.42,1.05,12,0.17,-310.00,1013.00,1712,20240412,-38.14,797,20241210,32.87,1228,-13.76,20250123,960,10.31,20250102,1677,-36.85,20240509,797,32.87,20241210,0.02,Y,034940,500,154 억,,494565,N,N,5284,N,00,N +20250423,130420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1051,3,2,0.29,37682843,35752,47.04,1058,1060,1048,1362,734,1048,1054.01,1.60,0,3670,1084,1065,1051,1032,1018,1059,1026,155,314,500,690,1,1,30979827,326,-3.39,1.04,12,0.12,-310.00,1013.00,1712,20240412,-38.61,797,20241210,31.87,1228,-14.41,20250123,960,9.48,20250102,1677,-37.33,20240509,797,31.87,20241210,0.02,Y,034940,500,154 억,,494565,N,N,5284,N,00,N +20250423,120423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1058,10,2,0.95,36561916,34688,45.64,1058,1060,1048,1362,734,1048,1054.02,1.60,0,3374,1084,1065,1051,1032,1018,1059,1026,155,314,500,690,1,1,30979827,328,-3.41,1.04,12,0.11,-310.00,1013.00,1712,20240412,-38.20,797,20241210,32.75,1228,-13.84,20250123,960,10.21,20250102,1677,-36.91,20240509,797,32.75,20241210,0.02,Y,034940,500,154 억,,494565,N,N,5284,N,00,N +20250423,110423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1058,10,2,0.95,31801063,30184,39.71,1058,1060,1048,1362,734,1048,1053.57,1.60,0,3211,1084,1065,1051,1032,1018,1059,1026,155,314,500,690,1,1,30979827,328,-3.41,1.04,12,0.10,-310.00,1013.00,1712,20240412,-38.20,797,20241210,32.75,1228,-13.84,20250123,960,10.21,20250102,1677,-36.91,20240509,797,32.75,20241210,0.02,Y,034940,500,154 억,,494565,N,N,5284,N,00,N +20250423,100425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1059,11,2,1.05,17491229,16562,21.79,1058,1060,1048,1362,734,1048,1056.11,1.60,0,-2755,1084,1065,1051,1032,1018,1059,1026,155,314,500,690,1,1,30979827,328,-3.42,1.05,12,0.05,-310.00,1013.00,1712,20240412,-38.14,797,20241210,32.87,1228,-13.76,20250123,960,10.31,20250102,1677,-36.85,20240509,797,32.87,20241210,0.02,Y,034940,500,154 억,,494565,N,N,5284,N,00,N +20250423,090426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1056,8,2,0.76,838281,793,1.04,1058,1058,1056,1362,734,1048,1057.10,1.60,0,-709,1084,1065,1051,1032,1018,1059,1026,155,314,500,690,1,1,30979827,327,-3.41,1.04,12,0.00,-310.00,1013.00,1712,20240412,-38.32,797,20241210,32.50,1228,-14.01,20250123,960,10.00,20250102,1677,-37.03,20240509,797,32.50,20241210,0.02,Y,034940,500,154 억,,494565,N,N,5284,N,00,N 20250422,160414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1048,-11,5,-1.04,70984989,67670,27.66,1050,1070,1037,1376,742,1059,1049.00,1.59,0,6278,1175,1117,1072,1014,969,1146,1043,155,317,500,690,1,1,30979827,325,-3.38,1.03,12,0.22,-310.00,1013.00,1726,20240411,-39.28,797,20241210,31.49,1228,-14.66,20250123,960,9.17,20250102,1699,-38.32,20240422,797,31.49,20241210,0.02,Y,034940,500,154 억,,492744,N,N,5284,N,00,N 20250422,150421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1055,-4,5,-0.38,29739031,28262,11.55,1050,1070,1037,1376,742,1059,1052.26,1.59,0,-1266,1175,1117,1072,1014,969,1146,1043,155,317,500,690,1,1,30979827,327,-3.40,1.04,12,0.09,-310.00,1013.00,1726,20240411,-38.88,797,20241210,32.37,1228,-14.09,20250123,960,9.90,20250102,1699,-37.90,20240422,797,32.37,20241210,0.02,Y,034940,500,154 억,,492744,N,N,0,N,00,N 20250422,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1058,-1,5,-0.09,24903008,23673,9.68,1050,1070,1037,1376,742,1059,1051.96,1.59,0,-2237,1175,1117,1072,1014,969,1146,1043,155,317,500,690,1,1,30979827,328,-3.41,1.04,12,0.08,-310.00,1013.00,1726,20240411,-38.70,797,20241210,32.75,1228,-13.84,20250123,960,10.21,20250102,1699,-37.73,20240422,797,32.75,20241210,0.02,Y,034940,500,154 억,,492744,N,N,0,N,00,N diff --git a/034950/price/prices-20250401.csv b/034950/price/prices-20250401.csv index af14ae6b986a..56161f29e9f3 100644 --- a/034950/price/prices-20250401.csv +++ b/034950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160415,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88400,-300,5,-0.34,158186000,1794,71.50,88900,88900,87800,115300,62100,88700,88175.03,80.93,0,-265,89633,89166,88433,87966,87233,88800,87600,245,26600,5000,67410,100,1,4540514,4014,16.43,3.31,12,0.04,5381.00,26713.00,94400,20250211,-6.36,82100,20240805,7.67,94400,-6.36,20250211,83900,5.36,20250213,94400,-6.36,20250211,82100,7.67,20240805,0.00,Y,034950,5000,244 억,,3674576,N,N,116,N,00,N +20250423,150423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,-500,5,-0.56,154652900,1754,69.91,88900,88900,87800,115300,62100,88700,88171.55,80.93,0,-269,89633,89166,88433,87966,87233,88800,87600,245,26600,5000,67410,100,1,4540514,4005,16.39,3.30,12,0.04,5381.00,26713.00,94400,20250211,-6.57,82100,20240805,7.43,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,82100,7.43,20240805,0.00,Y,034950,5000,244 억,,3674576,N,N,18,N,00,N +20250423,140423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,-500,5,-0.56,138699300,1573,62.69,88900,88900,87800,115300,62100,88700,88175.02,80.93,0,-287,89633,89166,88433,87966,87233,88800,87600,245,26600,5000,67410,100,1,4540514,4005,16.39,3.30,12,0.03,5381.00,26713.00,94400,20250211,-6.57,82100,20240805,7.43,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,82100,7.43,20240805,0.00,Y,034950,5000,244 억,,3674576,N,N,18,N,00,N +20250423,130421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88100,-600,5,-0.68,123466700,1400,55.80,88900,88900,87800,115300,62100,88700,88190.50,80.93,0,-312,89633,89166,88433,87966,87233,88800,87600,245,26600,5000,67410,100,1,4540514,4000,16.37,3.30,12,0.03,5381.00,26713.00,94400,20250211,-6.67,82100,20240805,7.31,94400,-6.67,20250211,83900,5.01,20250213,94400,-6.67,20250211,82100,7.31,20240805,0.00,Y,034950,5000,244 억,,3674576,N,N,18,N,00,N +20250423,120423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87900,-800,5,-0.90,106656300,1209,48.19,88900,88900,87900,115300,62100,88700,88218.61,80.93,0,-359,89633,89166,88433,87966,87233,88800,87600,245,26600,5000,67410,100,1,4540514,3991,16.34,3.29,12,0.03,5381.00,26713.00,94400,20250211,-6.89,82100,20240805,7.06,94400,-6.89,20250211,83900,4.77,20250213,94400,-6.89,20250211,82100,7.06,20240805,0.00,Y,034950,5000,244 억,,3674576,N,N,18,N,00,N +20250423,110423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,-500,5,-0.56,58685100,664,26.46,88900,88900,88100,115300,62100,88700,88381.17,80.93,0,-401,89633,89166,88433,87966,87233,88800,87600,245,26600,5000,67410,100,1,4540514,4005,16.39,3.30,12,0.01,5381.00,26713.00,94400,20250211,-6.57,82100,20240805,7.43,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,82100,7.43,20240805,0.00,Y,034950,5000,244 억,,3674576,N,N,18,N,00,N +20250423,100425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88400,-300,5,-0.34,29979200,339,13.51,88900,88900,88100,115300,62100,88700,88434.22,80.93,0,-238,89633,89166,88433,87966,87233,88800,87600,245,26600,5000,67410,100,1,4540514,4014,16.43,3.31,12,0.01,5381.00,26713.00,94400,20250211,-6.36,82100,20240805,7.67,94400,-6.36,20250211,83900,5.36,20250213,94400,-6.36,20250211,82100,7.67,20240805,0.00,Y,034950,5000,244 억,,3674576,N,N,18,N,00,N +20250423,090426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88800,100,2,0.11,266600,3,0.12,88900,88900,88800,115300,62100,88700,88866.67,80.93,0,0,89633,89166,88433,87966,87233,88800,87600,245,26600,5000,67410,100,1,4540514,4032,16.50,3.32,12,0.00,5381.00,26713.00,94400,20250211,-5.93,82100,20240805,8.16,94400,-5.93,20250211,83900,5.84,20250213,94400,-5.93,20250211,82100,8.16,20240805,0.00,Y,034950,5000,244 억,,3674576,N,N,18,N,00,N 20250422,160414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88700,300,2,0.34,221166600,2509,136.14,88900,88900,87700,114900,61900,88400,88149.30,80.93,0,11,89000,88700,88500,88200,88000,88650,88150,245,26500,5000,67180,100,1,4540514,4027,16.48,3.32,12,0.06,5381.00,26713.00,94400,20250211,-6.04,82100,20240805,8.04,94400,-6.04,20250211,83900,5.72,20250213,94400,-6.04,20250211,82100,8.04,20240805,0.00,Y,034950,5000,244 억,,3674522,N,N,18,N,00,N 20250422,150421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,-200,5,-0.23,215780100,2448,132.83,88900,88900,87700,114900,61900,88400,88145.47,80.93,0,-6,89000,88700,88500,88200,88000,88650,88150,245,26500,5000,67180,100,1,4540514,4005,16.39,3.30,12,0.05,5381.00,26713.00,94400,20250211,-6.57,82100,20240805,7.43,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,82100,7.43,20240805,0.00,Y,034950,5000,244 억,,3674522,N,N,41,N,00,N 20250422,140421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88200,-200,5,-0.23,211723200,2402,130.33,88900,88900,87700,114900,61900,88400,88144.55,80.93,0,-38,89000,88700,88500,88200,88000,88650,88150,245,26500,5000,67180,100,1,4540514,4005,16.39,3.30,12,0.05,5381.00,26713.00,94400,20250211,-6.57,82100,20240805,7.43,94400,-6.57,20250211,83900,5.13,20250213,94400,-6.57,20250211,82100,7.43,20240805,0.00,Y,034950,5000,244 억,,3674522,N,N,41,N,00,N diff --git a/035000/price/prices-20250401.csv b/035000/price/prices-20250401.csv index e33e4a6d752f..560f5b22dad1 100644 --- a/035000/price/prices-20250401.csv +++ b/035000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7020,0,3,0.00,72982905,10426,109.39,6980,7080,6970,9120,4920,7020,7000.09,34.85,0,-2771,7140,7080,7020,6960,6900,7050,6930,176,2100,1000,5050,10,1,16567409,1163,5.12,0.55,12,0.06,1370.00,12675.00,7350,20250310,-4.49,5950,20240805,17.98,7350,-4.49,20250310,6250,12.32,20250106,7350,-4.49,20250310,5950,17.98,20240805,0.14,Y,035000,1000,175 억,,5773573,N,N,48,N,00,N +20250423,150424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,-20,5,-0.28,68907505,9844,103.28,6980,7080,6970,9120,4920,7020,6999.95,34.85,0,-2497,7140,7080,7020,6960,6900,7050,6930,176,2100,1000,5050,10,1,16567409,1160,5.11,0.55,12,0.06,1370.00,12675.00,7350,20250310,-4.76,5950,20240805,17.65,7350,-4.76,20250310,6250,12.00,20250106,7350,-4.76,20250310,5950,17.65,20240805,0.14,Y,035000,1000,175 억,,5773573,N,N,8,N,00,N +20250423,140423,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,-20,5,-0.28,63265515,9038,94.83,6980,7080,6970,9120,4920,7020,6999.95,34.85,0,-2633,7140,7080,7020,6960,6900,7050,6930,176,2100,1000,5050,10,1,16567409,1160,5.11,0.55,12,0.05,1370.00,12675.00,7350,20250310,-4.76,5950,20240805,17.65,7350,-4.76,20250310,6250,12.00,20250106,7350,-4.76,20250310,5950,17.65,20240805,0.14,Y,035000,1000,175 억,,5773573,N,N,8,N,00,N +20250423,130421,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,-40,5,-0.57,46678685,6668,69.96,6980,7080,6970,9120,4920,7020,7000.40,34.85,0,-2692,7140,7080,7020,6960,6900,7050,6930,176,2100,1000,5050,10,1,16567409,1156,5.09,0.55,12,0.04,1370.00,12675.00,7350,20250310,-5.03,5950,20240805,17.31,7350,-5.03,20250310,6250,11.68,20250106,7350,-5.03,20250310,5950,17.31,20240805,0.14,Y,035000,1000,175 억,,5773573,N,N,8,N,00,N +20250423,120424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,-20,5,-0.28,38245530,5461,57.30,6980,7080,6970,9120,4920,7020,7003.39,34.85,0,-2165,7140,7080,7020,6960,6900,7050,6930,176,2100,1000,5050,10,1,16567409,1160,5.11,0.55,12,0.03,1370.00,12675.00,7350,20250310,-4.76,5950,20240805,17.65,7350,-4.76,20250310,6250,12.00,20250106,7350,-4.76,20250310,5950,17.65,20240805,0.14,Y,035000,1000,175 억,,5773573,N,N,8,N,00,N +20250423,110424,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,-20,5,-0.28,34521535,4929,51.72,6980,7080,6970,9120,4920,7020,7003.76,34.85,0,-2172,7140,7080,7020,6960,6900,7050,6930,176,2100,1000,5050,10,1,16567409,1160,5.11,0.55,12,0.03,1370.00,12675.00,7350,20250310,-4.76,5950,20240805,17.65,7350,-4.76,20250310,6250,12.00,20250106,7350,-4.76,20250310,5950,17.65,20240805,0.14,Y,035000,1000,175 억,,5773573,N,N,8,N,00,N +20250423,100425,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7010,-10,5,-0.14,19584100,2794,29.31,6980,7080,6970,9120,4920,7020,7009.34,34.85,0,-1775,7140,7080,7020,6960,6900,7050,6930,176,2100,1000,5050,10,1,16567409,1161,5.12,0.55,12,0.02,1370.00,12675.00,7350,20250310,-4.63,5950,20240805,17.82,7350,-4.63,20250310,6250,12.16,20250106,7350,-4.63,20250310,5950,17.82,20240805,0.14,Y,035000,1000,175 억,,5773573,N,N,8,N,00,N +20250423,090427,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,-20,5,-0.28,3023990,433,4.54,6980,7000,6970,9120,4920,7020,6983.81,34.85,0,-171,7140,7080,7020,6960,6900,7050,6930,176,2100,1000,5050,10,1,16567409,1160,5.11,0.55,12,0.00,1370.00,12675.00,7350,20250310,-4.76,5950,20240805,17.65,7350,-4.76,20250310,6250,12.00,20250106,7350,-4.76,20250310,5950,17.65,20240805,0.14,Y,035000,1000,175 억,,5773573,N,N,8,N,00,N 20250422,160415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7020,10,2,0.14,66594660,9529,68.18,7070,7080,6960,9110,4910,7010,6988.61,34.86,0,-1375,7096,7052,7006,6962,6916,7075,6985,176,2100,1000,5040,10,1,16567409,1163,5.12,0.55,12,0.06,1370.00,12675.00,7350,20250310,-4.49,5950,20240805,17.98,7350,-4.49,20250310,6250,12.32,20250106,7350,-4.49,20250310,5950,17.98,20240805,0.14,Y,035000,1000,175 억,,5774948,N,N,8,N,00,N 20250422,150422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7010,0,3,0.00,64026820,9163,65.56,7070,7080,6960,9110,4910,7010,6987.54,34.86,0,-1151,7096,7052,7006,6962,6916,7075,6985,176,2100,1000,5040,10,1,16567409,1161,5.12,0.55,12,0.06,1370.00,12675.00,7350,20250310,-4.63,5950,20240805,17.82,7350,-4.63,20250310,6250,12.16,20250106,7350,-4.63,20250310,5950,17.82,20240805,0.14,Y,035000,1000,175 억,,5774948,N,N,6,N,00,N 20250422,140422,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,-10,5,-0.14,62155070,8896,63.65,7070,7080,6960,9110,4910,7010,6986.86,34.86,0,-1132,7096,7052,7006,6962,6916,7075,6985,176,2100,1000,5040,10,1,16567409,1160,5.11,0.55,12,0.05,1370.00,12675.00,7350,20250310,-4.76,5950,20240805,17.65,7350,-4.76,20250310,6250,12.00,20250106,7350,-4.76,20250310,5950,17.65,20240805,0.14,Y,035000,1000,175 억,,5774948,N,N,6,N,00,N diff --git a/035080/price/prices-20250401.csv b/035080/price/prices-20250401.csv index dda1fd0330bd..241df36af22d 100644 --- a/035080/price/prices-20250401.csv +++ b/035080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160416,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13600,20,2,0.15,498756790,36674,111.40,13660,13700,13350,17650,9510,13580,13599.74,4.37,0,-3287,13746,13662,13516,13432,13286,13705,13475,418,4070,2500,10040,10,1,13676598,1860,-4.88,0.36,12,0.27,-2787.00,37386.00,17500,20240610,-22.29,10420,20240806,30.52,14070,-3.34,20250313,10820,25.69,20250214,17500,-22.29,20240610,10420,30.52,20240806,2.23,Y,035080,2500,417 억,,597611,N,N,3277,N,00,N +20250423,150424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13550,-30,5,-0.22,458143180,33685,102.32,13660,13700,13350,17650,9510,13580,13600.81,4.37,0,-2025,13746,13662,13516,13432,13286,13705,13475,418,4070,2500,10040,10,1,13676598,1853,-4.86,0.36,12,0.25,-2787.00,37386.00,17500,20240610,-22.57,10420,20240806,30.04,14070,-3.70,20250313,10820,25.23,20250214,17500,-22.57,20240610,10420,30.04,20240806,2.23,Y,035080,2500,417 억,,597611,N,N,4540,N,00,N +20250423,140423,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13560,-20,5,-0.15,337178390,24761,75.21,13660,13700,13540,17650,9510,13580,13617.32,4.37,0,1945,13746,13662,13516,13432,13286,13705,13475,418,4070,2500,10040,10,1,13676598,1855,-4.87,0.36,12,0.18,-2787.00,37386.00,17500,20240610,-22.51,10420,20240806,30.13,14070,-3.62,20250313,10820,25.32,20250214,17500,-22.51,20240610,10420,30.13,20240806,2.23,Y,035080,2500,417 억,,597611,N,N,4540,N,00,N +20250423,130421,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13570,-10,5,-0.07,286540490,21031,63.88,13660,13700,13560,17650,9510,13580,13624.67,4.37,0,3381,13746,13662,13516,13432,13286,13705,13475,418,4070,2500,10040,10,1,13676598,1856,-4.87,0.36,12,0.15,-2787.00,37386.00,17500,20240610,-22.46,10420,20240806,30.23,14070,-3.55,20250313,10820,25.42,20250214,17500,-22.46,20240610,10420,30.23,20240806,2.23,Y,035080,2500,417 억,,597611,N,N,4540,N,00,N +20250423,120424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13580,0,3,0.00,258752140,18984,57.66,13660,13700,13580,17650,9510,13580,13630.01,4.37,0,4229,13746,13662,13516,13432,13286,13705,13475,418,4070,2500,10040,10,1,13676598,1857,-4.87,0.36,12,0.14,-2787.00,37386.00,17500,20240610,-22.40,10420,20240806,30.33,14070,-3.48,20250313,10820,25.51,20250214,17500,-22.40,20240610,10420,30.33,20240806,2.23,Y,035080,2500,417 억,,597611,N,N,4540,N,00,N +20250423,110424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13630,50,2,0.37,227514650,16687,50.69,13660,13700,13580,17650,9510,13580,13634.25,4.37,0,3882,13746,13662,13516,13432,13286,13705,13475,418,4070,2500,10040,10,1,13676598,1864,-4.89,0.36,12,0.12,-2787.00,37386.00,17500,20240610,-22.11,10420,20240806,30.81,14070,-3.13,20250313,10820,25.97,20250214,17500,-22.11,20240610,10420,30.81,20240806,2.23,Y,035080,2500,417 억,,597611,N,N,4540,N,00,N +20250423,100426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13650,70,2,0.52,39330010,2886,8.77,13660,13700,13600,17650,9510,13580,13627.86,4.37,0,944,13746,13662,13516,13432,13286,13705,13475,418,4070,2500,10040,10,1,13676598,1867,-4.90,0.37,12,0.02,-2787.00,37386.00,17500,20240610,-22.00,10420,20240806,31.00,14070,-2.99,20250313,10820,26.16,20250214,17500,-22.00,20240610,10420,31.00,20240806,2.23,Y,035080,2500,417 억,,597611,N,N,4540,N,00,N +20250423,090427,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13630,50,2,0.37,941900,69,0.21,13660,13660,13630,17650,9510,13580,13650.72,4.37,0,-24,13746,13662,13516,13432,13286,13705,13475,418,4070,2500,10040,10,1,13676598,1864,-4.89,0.36,12,0.00,-2787.00,37386.00,17500,20240610,-22.11,10420,20240806,30.81,14070,-3.13,20250313,10820,25.97,20250214,17500,-22.11,20240610,10420,30.81,20240806,2.23,Y,035080,2500,417 억,,597611,N,N,4540,N,00,N 20250422,160415,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13580,80,2,0.59,445018680,32922,107.16,13480,13600,13370,17550,9450,13500,13517.36,4.41,0,-4908,13720,13610,13480,13370,13240,13665,13425,418,4050,2500,9990,10,1,13676598,1857,-4.87,0.36,12,0.24,-2787.00,37386.00,17500,20240610,-22.40,10420,20240806,30.33,14070,-3.48,20250313,10820,25.51,20250214,17500,-22.40,20240610,10420,30.33,20240806,2.32,Y,035080,2500,417 억,,602538,N,N,4540,N,00,N 20250422,150422,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13510,10,2,0.07,422700430,31275,101.80,13480,13600,13370,17550,9450,13500,13515.60,4.41,0,-4503,13720,13610,13480,13370,13240,13665,13425,418,4050,2500,9990,10,1,13676598,1848,-4.85,0.36,12,0.23,-2787.00,37386.00,17500,20240610,-22.80,10420,20240806,29.65,14070,-3.98,20250313,10820,24.86,20250214,17500,-22.80,20240610,10420,29.65,20240806,2.32,Y,035080,2500,417 억,,602538,N,N,568,N,00,N 20250422,140422,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13500,0,3,0.00,275466740,20393,66.38,13480,13600,13370,17550,9450,13500,13507.91,4.41,0,-996,13720,13610,13480,13370,13240,13665,13425,418,4050,2500,9990,10,1,13676598,1846,-4.84,0.36,12,0.15,-2787.00,37386.00,17500,20240610,-22.86,10420,20240806,29.56,14070,-4.05,20250313,10820,24.77,20250214,17500,-22.86,20240610,10420,29.56,20240806,2.32,Y,035080,2500,417 억,,602538,N,N,568,N,00,N diff --git a/035150/price/prices-20250401.csv b/035150/price/prices-20250401.csv index 96c8989b3dff..5508f37c6432 100644 --- a/035150/price/prices-20250401.csv +++ b/035150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,80,2,0.57,533215970,37582,132.62,14290,14330,14030,18390,9910,14150,14188.07,6.41,0,-3495,14350,14250,14130,14030,13910,14190,13970,141,4240,500,10180,10,1,21250000,3024,5.16,1.22,12,0.18,2757.00,11666.00,16900,20240626,-15.80,11210,20240805,26.94,15950,-10.78,20250225,12500,13.84,20250110,16900,-15.80,20240626,11210,26.94,20240805,0.90,Y,035150,500,141 억,,1362085,N,N,3965,N,00,N +20250423,150424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,60,2,0.42,513653330,36206,127.76,14290,14330,14030,18390,9910,14150,14186.97,6.41,0,-2867,14350,14250,14130,14030,13910,14190,13970,141,4240,500,10180,10,1,21250000,3020,5.15,1.22,12,0.17,2757.00,11666.00,16900,20240626,-15.92,11210,20240805,26.76,15950,-10.91,20250225,12500,13.68,20250110,16900,-15.92,20240626,11210,26.76,20240805,0.90,Y,035150,500,141 억,,1362085,N,N,2133,N,00,N +20250423,140424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14240,90,2,0.64,198491370,14021,49.48,14290,14330,14030,18390,9910,14150,14156.72,6.41,0,-2205,14350,14250,14130,14030,13910,14190,13970,141,4240,500,10180,10,1,21250000,3026,5.17,1.22,12,0.07,2757.00,11666.00,16900,20240626,-15.74,11210,20240805,27.03,15950,-10.72,20250225,12500,13.92,20250110,16900,-15.74,20240626,11210,27.03,20240805,0.90,Y,035150,500,141 억,,1362085,N,N,2133,N,00,N +20250423,130421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,70,2,0.49,163065010,11530,40.69,14290,14330,14030,18390,9910,14150,14142.67,6.41,0,-1992,14350,14250,14130,14030,13910,14190,13970,141,4240,500,10180,10,1,21250000,3022,5.16,1.22,12,0.05,2757.00,11666.00,16900,20240626,-15.86,11210,20240805,26.85,15950,-10.85,20250225,12500,13.76,20250110,16900,-15.86,20240626,11210,26.85,20240805,0.90,Y,035150,500,141 억,,1362085,N,N,2133,N,00,N +20250423,120424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,50,2,0.35,135260270,9574,33.79,14290,14330,14030,18390,9910,14150,14127.87,6.41,0,-1887,14350,14250,14130,14030,13910,14190,13970,141,4240,500,10180,10,1,21250000,3018,5.15,1.22,12,0.05,2757.00,11666.00,16900,20240626,-15.98,11210,20240805,26.67,15950,-10.97,20250225,12500,13.60,20250110,16900,-15.98,20240626,11210,26.67,20240805,0.90,Y,035150,500,141 억,,1362085,N,N,2133,N,00,N +20250423,110424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14060,-90,5,-0.64,80969210,5743,20.27,14290,14330,14030,18390,9910,14150,14098.77,6.41,0,-1624,14350,14250,14130,14030,13910,14190,13970,141,4240,500,10180,10,1,21250000,2988,5.10,1.21,12,0.03,2757.00,11666.00,16900,20240626,-16.80,11210,20240805,25.42,15950,-11.85,20250225,12500,12.48,20250110,16900,-16.80,20240626,11210,25.42,20240805,0.90,Y,035150,500,141 억,,1362085,N,N,2133,N,00,N +20250423,100426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14070,-80,5,-0.57,49759920,3523,12.43,14290,14330,14050,18390,9910,14150,14124.30,6.41,0,-990,14350,14250,14130,14030,13910,14190,13970,141,4240,500,10180,10,1,21250000,2990,5.10,1.21,12,0.02,2757.00,11666.00,16900,20240626,-16.75,11210,20240805,25.51,15950,-11.79,20250225,12500,12.56,20250110,16900,-16.75,20240626,11210,25.51,20240805,0.90,Y,035150,500,141 억,,1362085,N,N,2133,N,00,N +20250423,090427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,50,2,0.35,5613290,393,1.39,14290,14330,14200,18390,9910,14150,14283.18,6.41,0,88,14350,14250,14130,14030,13910,14190,13970,141,4240,500,10180,10,1,21250000,3018,5.15,1.22,12,0.00,2757.00,11666.00,16900,20240626,-15.98,11210,20240805,26.67,15950,-10.97,20250225,12500,13.60,20250110,16900,-15.98,20240626,11210,26.67,20240805,0.90,Y,035150,500,141 억,,1362085,N,N,2133,N,00,N 20250422,160415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,-30,5,-0.21,399175670,28338,76.61,14180,14230,14010,18430,9930,14180,14086.23,6.43,0,-5698,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,3007,5.13,1.21,12,0.13,2757.00,11666.00,16900,20240626,-16.27,11210,20240805,26.23,15950,-11.29,20250225,12500,13.20,20250110,16900,-16.27,20240626,11210,26.23,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2133,N,00,N 20250422,150422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14120,-60,5,-0.42,361361240,25662,69.38,14180,14230,14010,18430,9930,14180,14081.57,6.43,0,-4992,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,3001,5.12,1.21,12,0.12,2757.00,11666.00,16900,20240626,-16.45,11210,20240805,25.96,15950,-11.47,20250225,12500,12.96,20250110,16900,-16.45,20240626,11210,25.96,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N 20250422,140422,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14090,-90,5,-0.63,205099430,14557,39.35,14180,14230,14010,18430,9930,14180,14089.40,6.43,0,-1489,14433,14306,14153,14026,13873,14230,13950,141,4250,500,10200,10,1,21250000,2994,5.11,1.21,12,0.07,2757.00,11666.00,16900,20240626,-16.63,11210,20240805,25.69,15950,-11.66,20250225,12500,12.72,20250110,16900,-16.63,20240626,11210,25.69,20240805,0.90,Y,035150,500,141 억,,1366518,N,N,2395,N,00,N diff --git a/035200/price/prices-20250401.csv b/035200/price/prices-20250401.csv index ad9206a733ac..aa7312f8890f 100644 --- a/035200/price/prices-20250401.csv +++ b/035200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-570,5,-10.14,5230802965,1016460,54.89,5720,5730,4995,7300,3940,5620,5146.25,1.26,0,5669,6940,6280,5940,5280,4940,6110,5110,49,1680,500,3930,10,1,9730590,491,25.63,1.13,12,10.45,197.00,4458.00,8500,20250407,-40.59,2350,20240805,114.89,8500,-40.59,20250407,3410,48.09,20250102,8500,-40.59,20250407,2350,114.89,20240805,3.54,Y,035200,500,48 억,,122910,N,N,4609,N,00,N +20250423,150424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-550,5,-9.79,4899064925,950593,51.33,5720,5730,4995,7300,3940,5620,5153.67,1.26,0,8135,6940,6280,5940,5280,4940,6110,5110,49,1680,500,3930,10,1,9730590,493,25.74,1.14,12,9.77,197.00,4458.00,8500,20250407,-40.35,2350,20240805,115.74,8500,-40.35,20250407,3410,48.68,20250102,8500,-40.35,20250407,2350,115.74,20240805,3.54,Y,035200,500,48 억,,122910,N,N,2519,N,00,N +20250423,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-530,5,-9.43,4651318825,901717,48.69,5720,5730,4995,7300,3940,5620,5158.27,1.26,0,6499,6940,6280,5940,5280,4940,6110,5110,49,1680,500,3930,10,1,9730590,495,25.84,1.14,12,9.27,197.00,4458.00,8500,20250407,-40.12,2350,20240805,116.60,8500,-40.12,20250407,3410,49.27,20250102,8500,-40.12,20250407,2350,116.60,20240805,3.54,Y,035200,500,48 억,,122910,N,N,2519,N,00,N +20250423,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-550,5,-9.79,4134094455,800706,43.24,5720,5730,4995,7300,3940,5620,5163.03,1.26,0,22486,6940,6280,5940,5280,4940,6110,5110,49,1680,500,3930,10,1,9730590,493,25.74,1.14,12,8.23,197.00,4458.00,8500,20250407,-40.35,2350,20240805,115.74,8500,-40.35,20250407,3410,48.68,20250102,8500,-40.35,20250407,2350,115.74,20240805,3.54,Y,035200,500,48 억,,122910,N,N,2519,N,00,N +20250423,120425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-560,5,-9.96,3867991520,748230,40.41,5720,5730,4995,7300,3940,5620,5169.49,1.26,0,24067,6940,6280,5940,5280,4940,6110,5110,49,1680,500,3930,10,1,9730590,492,25.69,1.14,12,7.69,197.00,4458.00,8500,20250407,-40.47,2350,20240805,115.32,8500,-40.47,20250407,3410,48.39,20250102,8500,-40.47,20250407,2350,115.32,20240805,3.54,Y,035200,500,48 억,,122910,N,N,2519,N,00,N +20250423,110424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-590,5,-10.50,3505276440,676848,36.55,5720,5730,4995,7300,3940,5620,5178.79,1.26,0,25354,6940,6280,5940,5280,4940,6110,5110,49,1680,500,3930,10,1,9730590,489,25.53,1.13,12,6.96,197.00,4458.00,8500,20250407,-40.82,2350,20240805,114.04,8500,-40.82,20250407,3410,47.51,20250102,8500,-40.82,20250407,2350,114.04,20240805,3.54,Y,035200,500,48 억,,122910,N,N,2519,N,00,N +20250423,100426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-500,5,-8.90,2757554340,528472,28.54,5720,5730,4995,7300,3940,5620,5217.94,1.26,0,19151,6940,6280,5940,5280,4940,6110,5110,49,1680,500,3930,10,1,9730590,498,25.99,1.15,12,5.43,197.00,4458.00,8500,20250407,-39.76,2350,20240805,117.87,8500,-39.76,20250407,3410,50.15,20250102,8500,-39.76,20250407,2350,117.87,20240805,3.54,Y,035200,500,48 억,,122910,N,N,2519,N,00,N +20250423,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,-290,5,-5.16,504385265,92711,5.01,5720,5730,5260,7300,3940,5620,5440.30,1.26,0,-15942,6940,6280,5940,5280,4940,6110,5110,49,1680,500,3930,10,1,9730590,519,27.06,1.20,12,0.95,197.00,4458.00,8500,20250407,-37.29,2350,20240805,126.81,8500,-37.29,20250407,3410,56.30,20250102,8500,-37.29,20250407,2350,126.81,20240805,3.54,Y,035200,500,48 억,,122910,N,N,2519,N,00,N 20250422,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,-780,5,-12.19,10998244190,1831477,17.77,6200,6600,5600,8320,4480,6400,6004.95,0.92,0,24458,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,547,28.53,1.26,12,18.82,197.00,4458.00,8500,20250407,-33.88,2350,20240805,139.15,8500,-33.88,20250407,3410,64.81,20250102,8500,-33.88,20250407,2350,139.15,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2519,N,00,N 20250422,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,-700,5,-10.94,10684662150,1776055,17.23,6200,6600,5600,8320,4480,6400,6015.58,0.92,0,19080,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,555,28.93,1.28,12,18.25,197.00,4458.00,8500,20250407,-32.94,2350,20240805,142.55,8500,-32.94,20250407,3410,67.16,20250102,8500,-32.94,20250407,2350,142.55,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N 20250422,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-580,5,-9.06,9915682905,1642200,15.94,6200,6600,5600,8320,4480,6400,6037.67,0.92,0,28065,7966,7182,6216,5432,4466,7575,5825,49,1920,500,4480,10,1,9730590,566,29.54,1.31,12,16.88,197.00,4458.00,8500,20250407,-31.53,2350,20240805,147.66,8500,-31.53,20250407,3410,70.67,20250102,8500,-31.53,20250407,2350,147.66,20240805,3.54,Y,035200,500,48 억,,89528,N,N,2845,N,00,N diff --git a/035250/price/prices-20250401.csv b/035250/price/prices-20250401.csv index 9a1d2dbc205a..915ab4dafa6c 100644 --- a/035250/price/prices-20250401.csv +++ b/035250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160417,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15950,130,2,0.82,4151666200,260816,98.91,15880,15970,15810,20550,11080,15820,15917.97,12.89,0,22117,16080,15950,15820,15690,15560,16015,15755,1070,4730,500,12330,10,1,213940500,34124,7.47,0.83,12,0.12,2136.00,19154.00,18610,20240905,-14.29,13330,20240805,19.65,17060,-6.51,20250312,14680,8.65,20250409,18610,-14.29,20240905,13330,19.65,20240805,0.45,Y,035250,500,1069 억,,27585582,N,N,11831,N,00,N +20250423,150425,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15960,140,2,0.88,3478155635,218587,82.89,15880,15970,15810,20550,11080,15820,15912.00,12.89,0,29354,16080,15950,15820,15690,15560,16015,15755,1070,4730,500,12330,10,1,213940500,34145,7.47,0.83,12,0.10,2136.00,19154.00,18610,20240905,-14.24,13330,20240805,19.73,17060,-6.45,20250312,14680,8.72,20250409,18610,-14.24,20240905,13330,19.73,20240805,0.45,Y,035250,500,1069 억,,27585582,N,N,4527,N,00,N +20250423,140424,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15940,120,2,0.76,3076820640,193426,73.35,15880,15970,15810,20550,11080,15820,15906.97,12.89,0,27926,16080,15950,15820,15690,15560,16015,15755,1070,4730,500,12330,10,1,213940500,34102,7.46,0.83,12,0.09,2136.00,19154.00,18610,20240905,-14.35,13330,20240805,19.58,17060,-6.57,20250312,14680,8.58,20250409,18610,-14.35,20240905,13330,19.58,20240805,0.45,Y,035250,500,1069 억,,27585582,N,N,4527,N,00,N +20250423,130422,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15970,150,2,0.95,2750635875,172986,65.60,15880,15970,15810,20550,11080,15820,15900.92,12.89,0,21380,16080,15950,15820,15690,15560,16015,15755,1070,4730,500,12330,10,1,213940500,34166,7.48,0.83,12,0.08,2136.00,19154.00,18610,20240905,-14.19,13330,20240805,19.80,17060,-6.39,20250312,14680,8.79,20250409,18610,-14.19,20240905,13330,19.80,20240805,0.45,Y,035250,500,1069 억,,27585582,N,N,4527,N,00,N +20250423,120425,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15930,110,2,0.70,2191456940,137918,52.30,15880,15970,15810,20550,11080,15820,15889.56,12.89,0,15175,16080,15950,15820,15690,15560,16015,15755,1070,4730,500,12330,10,1,213940500,34081,7.46,0.83,12,0.06,2136.00,19154.00,18610,20240905,-14.40,13330,20240805,19.50,17060,-6.62,20250312,14680,8.51,20250409,18610,-14.40,20240905,13330,19.50,20240805,0.45,Y,035250,500,1069 억,,27585582,N,N,4527,N,00,N +20250423,110425,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15900,80,2,0.51,1774301685,111713,42.36,15880,15970,15810,20550,11080,15820,15882.68,12.89,0,7924,16080,15950,15820,15690,15560,16015,15755,1070,4730,500,12330,10,1,213940500,34017,7.44,0.83,12,0.05,2136.00,19154.00,18610,20240905,-14.56,13330,20240805,19.28,17060,-6.80,20250312,14680,8.31,20250409,18610,-14.56,20240905,13330,19.28,20240805,0.45,Y,035250,500,1069 억,,27585582,N,N,4527,N,00,N +20250423,100426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15930,110,2,0.70,1185688595,74751,28.35,15880,15940,15810,20550,11080,15820,15861.84,12.89,0,2238,16080,15950,15820,15690,15560,16015,15755,1070,4730,500,12330,10,1,213940500,34081,7.46,0.83,12,0.03,2136.00,19154.00,18610,20240905,-14.40,13330,20240805,19.50,17060,-6.62,20250312,14680,8.51,20250409,18610,-14.40,20240905,13330,19.50,20240805,0.45,Y,035250,500,1069 억,,27585582,N,N,4527,N,00,N +20250423,090428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15860,40,2,0.25,175964200,11083,4.20,15880,15940,15830,20550,11080,15820,15876.95,12.89,0,-5100,16080,15950,15820,15690,15560,16015,15755,1070,4730,500,12330,10,1,213940500,33931,7.43,0.83,12,0.01,2136.00,19154.00,18610,20240905,-14.78,13330,20240805,18.98,17060,-7.03,20250312,14680,8.04,20250409,18610,-14.78,20240905,13330,18.98,20240805,0.45,Y,035250,500,1069 억,,27585582,N,N,4527,N,00,N 20250422,160416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15820,80,2,0.51,4177216275,263701,133.81,15730,15950,15690,20450,11020,15740,15840.73,12.85,0,86323,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33845,7.41,0.83,12,0.12,2136.00,19154.00,18610,20240905,-14.99,13330,20240805,18.68,17060,-7.27,20250312,14680,7.77,20250409,18610,-14.99,20240905,13330,18.68,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4527,N,00,N 20250422,150423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15820,80,2,0.51,3822682275,241289,122.44,15730,15950,15690,20450,11020,15740,15842.75,12.85,0,88358,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33845,7.41,0.83,12,0.11,2136.00,19154.00,18610,20240905,-14.99,13330,20240805,18.68,17060,-7.27,20250312,14680,7.77,20250409,18610,-14.99,20240905,13330,18.68,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N 20250422,140423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15860,120,2,0.76,3273262840,206582,104.83,15730,15950,15690,20450,11020,15740,15844.86,12.85,0,90305,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33931,7.43,0.83,12,0.10,2136.00,19154.00,18610,20240905,-14.78,13330,20240805,18.98,17060,-7.03,20250312,14680,8.04,20250409,18610,-14.78,20240905,13330,18.98,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N diff --git a/035290/price/prices-20250401.csv b/035290/price/prices-20250401.csv index 4c59f679a9fd..32bd59b096dc 100644 --- a/035290/price/prices-20250401.csv +++ b/035290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,520,120,1,30.00,6019399461,12267075,13276.92,403,520,400,520,280,400,490.70,1.05,0,34718,414,406,403,395,392,405,394,238,120,500,280,1,1,47676480,248,520.00,1.91,12,25.73,1.00,272.00,712,20240531,-26.97,362,20241209,43.65,520,0.00,20250423,362,43.65,20250310,712,-26.97,20240531,362,43.65,20241209,0.00,Y,035290,500,238 억,,499927,N,N,2010,N,00,N +20250423,150425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,520,120,1,30.00,5996018701,12222112,13228.25,403,520,400,520,280,400,490.59,1.05,0,32584,414,406,403,395,392,405,394,238,120,500,280,1,1,47676480,248,520.00,1.91,12,25.64,1.00,272.00,712,20240531,-26.97,362,20241209,43.65,520,0.00,20250423,362,43.65,20250310,712,-26.97,20240531,362,43.65,20241209,0.00,Y,035290,500,238 억,,499927,N,N,0,N,00,N +20250423,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,520,120,1,30.00,5983541821,12198118,13202.28,403,520,400,520,280,400,490.53,1.05,0,32584,414,406,403,395,392,405,394,238,120,500,280,1,1,47676480,248,520.00,1.91,12,25.59,1.00,272.00,712,20240531,-26.97,362,20241209,43.65,520,0.00,20250423,362,43.65,20250310,712,-26.97,20240531,362,43.65,20241209,0.00,Y,035290,500,238 억,,499927,N,N,0,N,00,N +20250423,130422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,506,106,2,26.50,4935655971,10165005,11001.80,403,520,400,520,280,400,485.55,1.05,0,-21491,414,406,403,395,392,405,394,238,120,500,280,1,1,47676480,241,506.00,1.86,12,21.32,1.00,272.00,712,20240531,-28.93,362,20241209,39.78,520,-2.69,20250423,362,39.78,20250310,712,-28.93,20240531,362,39.78,20241209,0.00,Y,035290,500,238 억,,499927,N,N,0,N,00,N +20250423,120425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,480,80,2,20.00,3260180376,6851364,7415.38,403,520,400,520,280,400,475.84,1.05,0,-16003,414,406,403,395,392,405,394,238,120,500,280,1,1,47676480,229,480.00,1.76,12,14.37,1.00,272.00,712,20240531,-32.58,362,20241209,32.60,520,-7.69,20250423,362,32.60,20250310,712,-32.58,20240531,362,32.60,20241209,0.00,Y,035290,500,238 억,,499927,N,N,0,N,00,N +20250423,110425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,489,89,2,22.25,1650763340,3454105,3738.45,403,520,400,520,280,400,477.91,1.05,0,-11022,414,406,403,395,392,405,394,238,120,500,280,1,1,47676480,233,489.00,1.80,12,7.24,1.00,272.00,712,20240531,-31.32,362,20241209,35.08,520,-5.96,20250423,362,35.08,20250310,712,-31.32,20240531,362,35.08,20241209,0.00,Y,035290,500,238 억,,499927,N,N,0,N,00,N +20250423,100427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,7,2,1.75,12581127,31177,33.74,403,407,400,520,280,400,403.54,1.05,0,-2253,414,406,403,395,392,405,394,238,120,500,280,1,1,47676480,194,407.00,1.50,12,0.07,1.00,272.00,712,20240531,-42.84,362,20241209,12.43,477,-14.68,20250331,362,12.43,20250310,712,-42.84,20240531,362,12.43,20241209,0.00,Y,035290,500,238 억,,499927,N,N,0,N,00,N +20250423,090428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,4,2,1.00,1115261,2764,2.99,403,407,403,520,280,400,403.50,1.05,0,-248,414,406,403,395,392,405,394,238,120,500,280,1,1,47676480,193,404.00,1.49,12,0.01,1.00,272.00,712,20240531,-43.26,362,20241209,11.60,477,-15.30,20250331,362,11.60,20250310,712,-43.26,20240531,362,11.60,20241209,0.00,Y,035290,500,238 억,,499927,N,N,0,N,00,N 20250422,160416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-7,5,-1.72,37244752,92394,56.61,407,411,400,529,285,407,403.11,1.06,0,-6232,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,191,400.00,1.47,12,0.19,1.00,272.00,712,20240531,-43.82,362,20241209,10.50,477,-16.14,20250331,362,10.50,20250310,712,-43.82,20240531,362,10.50,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N 20250422,150423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,402,-5,5,-1.23,33548571,83176,50.97,407,411,400,529,285,407,403.34,1.06,0,-5921,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,192,402.00,1.48,12,0.17,1.00,272.00,712,20240531,-43.54,362,20241209,11.05,477,-15.72,20250331,362,11.05,20250310,712,-43.54,20240531,362,11.05,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N 20250422,140423,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-4,5,-0.98,28301654,70088,42.95,407,411,401,529,285,407,403.80,1.06,0,-5495,427,416,411,400,395,414,398,238,122,500,280,1,1,47676480,192,403.00,1.48,12,0.15,1.00,272.00,712,20240531,-43.40,362,20241209,11.33,477,-15.51,20250331,362,11.33,20250310,712,-43.40,20240531,362,11.33,20241209,0.00,Y,035290,500,238 억,,506246,N,N,0,N,00,N diff --git a/035420/price/prices-20250401.csv b/035420/price/prices-20250401.csv index 3304788cdd63..b83904c8af7c 100644 --- a/035420/price/prices-20250401.csv +++ b/035420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160417,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,192900,-800,5,-0.41,76098534650,391879,60.74,196000,196300,192600,251500,135600,193700,194188.86,48.55,0,-80187,201500,197600,191800,187900,182100,199550,189850,165,57800,100,147210,100,1,158437008,305625,16.19,1.16,12,0.25,11913.00,166221.00,235500,20250207,-18.09,151100,20240805,27.66,235500,-18.09,20250207,176200,9.48,20250409,235500,-18.09,20250207,151100,27.66,20240805,0.45,Y,035420,100,164 억,,76924836,N,N,5144,N,00,N +20250423,150425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,193400,-300,5,-0.15,60047361600,308702,47.85,196000,196300,193400,251500,135600,193700,194515.62,48.55,0,-75715,201500,197600,191800,187900,182100,199550,189850,165,57800,100,147210,100,1,158437008,306417,16.23,1.16,12,0.19,11913.00,166221.00,235500,20250207,-17.88,151100,20240805,27.99,235500,-17.88,20250207,176200,9.76,20250409,235500,-17.88,20250207,151100,27.99,20240805,0.45,Y,035420,100,164 억,,76924836,N,N,55810,N,00,N +20250423,140425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,194300,600,2,0.31,51597926600,265111,41.09,196000,196300,193400,251500,135600,193700,194627.63,48.55,0,-66993,201500,197600,191800,187900,182100,199550,189850,165,57800,100,147210,100,1,158437008,307843,16.31,1.17,12,0.17,11913.00,166221.00,235500,20250207,-17.49,151100,20240805,28.59,235500,-17.49,20250207,176200,10.27,20250409,235500,-17.49,20250207,151100,28.59,20240805,0.45,Y,035420,100,164 억,,76924836,N,N,55810,N,00,N +20250423,130423,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,194600,900,2,0.46,43080402550,221235,34.29,196000,196300,193400,251500,135600,193700,194726.89,48.55,0,-54371,201500,197600,191800,187900,182100,199550,189850,165,57800,100,147210,100,1,158437008,308318,16.34,1.17,12,0.14,11913.00,166221.00,235500,20250207,-17.37,151100,20240805,28.79,235500,-17.37,20250207,176200,10.44,20250409,235500,-17.37,20250207,151100,28.79,20240805,0.45,Y,035420,100,164 억,,76924836,N,N,55810,N,00,N +20250423,120425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,194900,1200,2,0.62,37196017100,191028,29.61,196000,196300,193400,251500,135600,193700,194715.00,48.55,0,-50243,201500,197600,191800,187900,182100,199550,189850,165,57800,100,147210,100,1,158437008,308794,16.36,1.17,12,0.12,11913.00,166221.00,235500,20250207,-17.24,151100,20240805,28.99,235500,-17.24,20250207,176200,10.61,20250409,235500,-17.24,20250207,151100,28.99,20240805,0.45,Y,035420,100,164 억,,76924836,N,N,55810,N,00,N +20250423,110425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,194500,800,2,0.41,31065167200,159601,24.74,196000,196300,193400,251500,135600,193700,194642.69,48.55,0,-42115,201500,197600,191800,187900,182100,199550,189850,165,57800,100,147210,100,1,158437008,308160,16.33,1.17,12,0.10,11913.00,166221.00,235500,20250207,-17.41,151100,20240805,28.72,235500,-17.41,20250207,176200,10.39,20250409,235500,-17.41,20250207,151100,28.72,20240805,0.45,Y,035420,100,164 억,,76924836,N,N,55810,N,00,N +20250423,100427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,194600,900,2,0.46,21501219400,110549,17.14,196000,196300,193400,251500,135600,193700,194494.92,48.55,0,-34967,201500,197600,191800,187900,182100,199550,189850,165,57800,100,147210,100,1,158437008,308318,16.34,1.17,12,0.07,11913.00,166221.00,235500,20250207,-17.37,151100,20240805,28.79,235500,-17.37,20250207,176200,10.44,20250409,235500,-17.37,20250207,151100,28.79,20240805,0.45,Y,035420,100,164 억,,76924836,N,N,55810,N,00,N +20250423,090428,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,194600,900,2,0.46,6227470550,31913,4.95,196000,196300,193800,251500,135600,193700,195138.99,48.55,0,-11039,201500,197600,191800,187900,182100,199550,189850,165,57800,100,147210,100,1,158437008,308318,16.34,1.17,12,0.02,11913.00,166221.00,235500,20250207,-17.37,151100,20240805,28.79,235500,-17.37,20250207,176200,10.44,20250409,235500,-17.37,20250207,151100,28.79,20240805,0.45,Y,035420,100,164 억,,76924836,N,N,55810,N,00,N 20250422,160416,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,193700,6200,2,3.31,124701632750,645159,261.59,187200,195700,186000,243500,131300,187500,193288.15,48.52,0,-937,192100,189800,188500,186200,184900,189150,185550,165,56000,100,142500,100,1,158437008,306892,16.26,1.17,12,0.41,11913.00,166221.00,235500,20250207,-17.75,151100,20240805,28.19,235500,-17.75,20250207,176200,9.93,20250409,235500,-17.75,20250207,151100,28.19,20240805,0.45,Y,035420,100,164 억,,76877374,N,N,55810,N,00,N 20250422,150423,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,193400,5900,2,3.15,108883330600,563430,228.45,187200,195700,186000,243500,131300,187500,193250.86,48.52,0,9085,192100,189800,188500,186200,184900,189150,185550,165,56000,100,142500,100,1,158437008,306417,16.23,1.16,12,0.36,11913.00,166221.00,235500,20250207,-17.88,151100,20240805,27.99,235500,-17.88,20250207,176200,9.76,20250409,235500,-17.88,20250207,151100,27.99,20240805,0.45,Y,035420,100,164 억,,76877374,N,N,14926,N,00,N 20250422,140423,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,194100,6600,2,3.52,94870389450,491065,199.11,187200,195700,186000,243500,131300,187500,193193.14,48.52,0,30516,192100,189800,188500,186200,184900,189150,185550,165,56000,100,142500,100,1,158437008,307526,16.29,1.17,12,0.31,11913.00,166221.00,235500,20250207,-17.58,151100,20240805,28.46,235500,-17.58,20250207,176200,10.16,20250409,235500,-17.58,20250207,151100,28.46,20240805,0.45,Y,035420,100,164 억,,76877374,N,N,14926,N,00,N diff --git a/035460/price/prices-20250401.csv b/035460/price/prices-20250401.csv index a5a511f1f44a..41f3ff10673d 100644 --- a/035460/price/prices-20250401.csv +++ b/035460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,15,2,0.70,125398697,58387,153.60,2150,2170,2115,2785,1505,2145,2147.72,2.35,0,5353,2178,2161,2138,2121,2098,2170,2130,73,640,500,1540,5,1,14577340,315,4.49,0.67,12,0.40,481.00,3206.00,2445,20240507,-11.66,1600,20241209,35.00,2365,-8.67,20250212,1685,28.19,20250207,2445,-11.66,20240507,1600,35.00,20241209,0.00,Y,035460,500,72 억,,343172,N,N,2564,N,00,N +20250423,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,15,2,0.70,123451627,57485,151.22,2150,2170,2115,2785,1505,2145,2147.55,2.35,0,5034,2178,2161,2138,2121,2098,2170,2130,73,640,500,1540,5,1,14577340,315,4.49,0.67,12,0.39,481.00,3206.00,2445,20240507,-11.66,1600,20241209,35.00,2365,-8.67,20250212,1685,28.19,20250207,2445,-11.66,20240507,1600,35.00,20241209,0.00,Y,035460,500,72 억,,343172,N,N,6412,N,00,N +20250423,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,15,2,0.70,109967647,51238,134.79,2150,2170,2115,2785,1505,2145,2146.21,2.35,0,3445,2178,2161,2138,2121,2098,2170,2130,73,640,500,1540,5,1,14577340,315,4.49,0.67,12,0.35,481.00,3206.00,2445,20240507,-11.66,1600,20241209,35.00,2365,-8.67,20250212,1685,28.19,20250207,2445,-11.66,20240507,1600,35.00,20241209,0.00,Y,035460,500,72 억,,343172,N,N,6412,N,00,N +20250423,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2162,17,2,0.79,89362812,41669,109.62,2150,2170,2115,2785,1505,2145,2144.59,2.35,0,2808,2178,2161,2138,2121,2098,2170,2130,73,640,500,1540,5,1,14577340,315,4.49,0.67,12,0.29,481.00,3206.00,2445,20240507,-11.57,1600,20241209,35.12,2365,-8.58,20250212,1685,28.31,20250207,2445,-11.57,20240507,1600,35.12,20241209,0.00,Y,035460,500,72 억,,343172,N,N,6412,N,00,N +20250423,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2155,10,2,0.47,77314700,36095,94.95,2150,2160,2115,2785,1505,2145,2141.98,2.35,0,-1684,2178,2161,2138,2121,2098,2170,2130,73,640,500,1540,5,1,14577340,314,4.48,0.67,12,0.25,481.00,3206.00,2445,20240507,-11.86,1600,20241209,34.69,2365,-8.88,20250212,1685,27.89,20250207,2445,-11.86,20240507,1600,34.69,20241209,0.00,Y,035460,500,72 억,,343172,N,N,6412,N,00,N +20250423,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,-30,5,-1.40,40388235,18915,49.76,2150,2160,2115,2785,1505,2145,2135.25,2.35,0,3766,2178,2161,2138,2121,2098,2170,2130,73,640,500,1540,5,1,14577340,308,4.40,0.66,12,0.13,481.00,3206.00,2445,20240507,-13.50,1600,20241209,32.19,2365,-10.57,20250212,1685,25.52,20250207,2445,-13.50,20240507,1600,32.19,20241209,0.00,Y,035460,500,72 억,,343172,N,N,6412,N,00,N +20250423,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,0,3,0.00,25317745,11817,31.09,2150,2160,2130,2785,1505,2145,2142.48,2.35,0,3192,2178,2161,2138,2121,2098,2170,2130,73,640,500,1540,5,1,14577340,313,4.46,0.67,12,0.08,481.00,3206.00,2445,20240507,-12.27,1600,20241209,34.06,2365,-9.30,20250212,1685,27.30,20250207,2445,-12.27,20240507,1600,34.06,20241209,0.00,Y,035460,500,72 억,,343172,N,N,6412,N,00,N +20250423,090429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,5,2,0.23,2853180,1327,3.49,2150,2160,2150,2785,1505,2145,2150.10,2.35,0,-370,2178,2161,2138,2121,2098,2170,2130,73,640,500,1540,5,1,14577340,313,4.47,0.67,12,0.01,481.00,3206.00,2445,20240507,-12.07,1600,20241209,34.38,2365,-9.09,20250212,1685,27.60,20250207,2445,-12.07,20240507,1600,34.38,20241209,0.00,Y,035460,500,72 억,,343172,N,N,6412,N,00,N 20250422,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,15,2,0.70,81000655,38013,51.37,2130,2155,2115,2765,1495,2130,2130.87,2.35,0,5997,2180,2155,2130,2105,2080,2155,2105,73,635,500,1530,5,1,14577340,313,4.46,0.67,12,0.26,481.00,3206.00,2445,20240507,-12.27,1600,20241209,34.06,2365,-9.30,20250212,1685,27.30,20250207,2445,-12.27,20240507,1600,34.06,20241209,0.00,Y,035460,500,72 억,,341947,N,N,6412,N,00,N 20250422,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,10,2,0.47,66327400,31165,42.12,2130,2155,2115,2765,1495,2130,2128.27,2.35,0,6256,2180,2155,2130,2105,2080,2155,2105,73,635,500,1530,5,1,14577340,312,4.45,0.67,12,0.21,481.00,3206.00,2445,20240507,-12.47,1600,20241209,33.75,2365,-9.51,20250212,1685,27.00,20250207,2445,-12.47,20240507,1600,33.75,20241209,0.00,Y,035460,500,72 억,,341947,N,N,0,N,00,N 20250422,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,5,2,0.23,60000595,28199,38.11,2130,2155,2115,2765,1495,2130,2127.76,2.35,0,7156,2180,2155,2130,2105,2080,2155,2105,73,635,500,1530,5,1,14577340,311,4.44,0.67,12,0.19,481.00,3206.00,2445,20240507,-12.68,1600,20241209,33.44,2365,-9.73,20250212,1685,26.71,20250207,2445,-12.68,20240507,1600,33.44,20241209,0.00,Y,035460,500,72 억,,341947,N,N,0,N,00,N diff --git a/035510/price/prices-20250401.csv b/035510/price/prices-20250401.csv index c0c38a1bdac1..78107e6c24ea 100644 --- a/035510/price/prices-20250401.csv +++ b/035510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160418,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12310,80,2,0.65,530278115,43341,68.87,12240,12350,12100,15890,8570,12230,12235.02,4.38,0,3166,12516,12372,12156,12012,11796,12445,12085,76,3660,500,8070,10,1,15268540,1880,6.22,0.44,12,0.28,1980.00,28125.00,18160,20250109,-32.21,8070,20241210,52.54,18160,-32.21,20250109,10850,13.46,20250409,18160,-32.21,20250109,8070,52.54,20241210,4.99,Y,035510,500,76 억,,668021,N,N,4615,N,00,N +20250423,150426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12310,80,2,0.65,485722325,39721,63.12,12240,12350,12100,15890,8570,12230,12228.35,4.38,0,2703,12516,12372,12156,12012,11796,12445,12085,76,3660,500,8070,10,1,15268540,1880,6.22,0.44,12,0.26,1980.00,28125.00,18160,20250109,-32.21,8070,20241210,52.54,18160,-32.21,20250109,10850,13.46,20250409,18160,-32.21,20250109,8070,52.54,20241210,4.99,Y,035510,500,76 억,,668021,N,N,9116,N,00,N +20250423,140425,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12290,60,2,0.49,397985865,32572,51.76,12240,12350,12100,15890,8570,12230,12218.65,4.38,0,1026,12516,12372,12156,12012,11796,12445,12085,76,3660,500,8070,10,1,15268540,1877,6.21,0.44,12,0.21,1980.00,28125.00,18160,20250109,-32.32,8070,20241210,52.29,18160,-32.32,20250109,10850,13.27,20250409,18160,-32.32,20250109,8070,52.29,20241210,4.99,Y,035510,500,76 억,,668021,N,N,9116,N,00,N +20250423,130423,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12250,20,2,0.16,295605325,24228,38.50,12240,12350,12100,15890,8570,12230,12200.98,4.38,0,-2015,12516,12372,12156,12012,11796,12445,12085,76,3660,500,8070,10,1,15268540,1870,6.19,0.44,12,0.16,1980.00,28125.00,18160,20250109,-32.54,8070,20241210,51.80,18160,-32.54,20250109,10850,12.90,20250409,18160,-32.54,20250109,8070,51.80,20241210,4.99,Y,035510,500,76 억,,668021,N,N,9116,N,00,N +20250423,120426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12240,10,2,0.08,271578830,22265,35.38,12240,12350,12100,15890,8570,12230,12197.57,4.38,0,-1571,12516,12372,12156,12012,11796,12445,12085,76,3660,500,8070,10,1,15268540,1869,6.18,0.44,12,0.15,1980.00,28125.00,18160,20250109,-32.60,8070,20241210,51.67,18160,-32.60,20250109,10850,12.81,20250409,18160,-32.60,20250109,8070,51.67,20241210,4.99,Y,035510,500,76 억,,668021,N,N,9116,N,00,N +20250423,110426,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12220,-10,5,-0.08,242405750,19880,31.59,12240,12350,12100,15890,8570,12230,12193.45,4.38,0,-1943,12516,12372,12156,12012,11796,12445,12085,76,3660,500,8070,10,1,15268540,1866,6.17,0.43,12,0.13,1980.00,28125.00,18160,20250109,-32.71,8070,20241210,51.43,18160,-32.71,20250109,10850,12.63,20250409,18160,-32.71,20250109,8070,51.43,20241210,4.99,Y,035510,500,76 억,,668021,N,N,9116,N,00,N +20250423,100428,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12200,-30,5,-0.25,206482930,16938,26.92,12240,12350,12100,15890,8570,12230,12190.51,4.38,0,-1732,12516,12372,12156,12012,11796,12445,12085,76,3660,500,8070,10,1,15268540,1863,6.16,0.43,12,0.11,1980.00,28125.00,18160,20250109,-32.82,8070,20241210,51.18,18160,-32.82,20250109,10850,12.44,20250409,18160,-32.82,20250109,8070,51.18,20241210,4.99,Y,035510,500,76 억,,668021,N,N,9116,N,00,N +20250423,090429,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12240,10,2,0.08,24349600,1989,3.16,12240,12350,12240,15890,8570,12230,12242.13,4.38,0,571,12516,12372,12156,12012,11796,12445,12085,76,3660,500,8070,10,1,15268540,1869,6.18,0.44,12,0.01,1980.00,28125.00,18160,20250109,-32.60,8070,20241210,51.67,18160,-32.60,20250109,10850,12.81,20250409,18160,-32.60,20250109,8070,51.67,20241210,4.99,Y,035510,500,76 억,,668021,N,N,9116,N,00,N 20250422,160417,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12230,210,2,1.75,766520390,62931,157.93,12010,12300,11940,15620,8420,12020,12180.33,4.33,0,6707,12213,12116,12033,11936,11853,12075,11895,76,3600,500,7930,10,1,15268540,1867,6.18,0.43,12,0.41,1980.00,28125.00,18160,20250109,-32.65,8070,20241210,51.55,18160,-32.65,20250109,10850,12.72,20250409,18160,-32.65,20250109,8070,51.55,20241210,4.97,Y,035510,500,76 억,,660844,N,N,9116,N,00,N 20250422,150424,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12270,250,2,2.08,738618210,60650,152.21,12010,12300,11940,15620,8420,12020,12178.37,4.33,0,6548,12213,12116,12033,11936,11853,12075,11895,76,3600,500,7930,10,1,15268540,1873,6.20,0.44,12,0.40,1980.00,28125.00,18160,20250109,-32.43,8070,20241210,52.04,18160,-32.43,20250109,10850,13.09,20250409,18160,-32.43,20250109,8070,52.04,20241210,4.97,Y,035510,500,76 억,,660844,N,N,585,N,00,N 20250422,140424,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12230,210,2,1.75,602267590,49524,124.29,12010,12250,11940,15620,8420,12020,12161.13,4.33,0,8816,12213,12116,12033,11936,11853,12075,11895,76,3600,500,7930,10,1,15268540,1867,6.18,0.43,12,0.32,1980.00,28125.00,18160,20250109,-32.65,8070,20241210,51.55,18160,-32.65,20250109,10850,12.72,20250409,18160,-32.65,20250109,8070,51.55,20241210,4.97,Y,035510,500,76 억,,660844,N,N,585,N,00,N diff --git a/035600/price/prices-20250401.csv b/035600/price/prices-20250401.csv index 4d3385b9411c..441f0fcb9c02 100644 --- a/035600/price/prices-20250401.csv +++ b/035600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8690,30,2,0.35,375267415,43292,148.70,8660,8700,8640,11250,6070,8660,8668.29,5.92,0,14165,8780,8720,8660,8600,8540,8750,8630,140,2590,500,6580,10,1,27554434,2394,5.88,0.49,12,0.16,1478.00,17891.00,12140,20240507,-28.42,7970,20250407,9.03,9010,-3.55,20250103,7970,9.03,20250407,12140,-28.42,20240507,7970,9.03,20250407,2.96,Y,035600,500,139 억,,1631829,N,N,1165,N,00,N +20250423,150426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8680,20,2,0.23,362318535,41801,143.58,8660,8700,8640,11250,6070,8660,8667.70,5.92,0,14075,8780,8720,8660,8600,8540,8750,8630,140,2590,500,6580,10,1,27554434,2392,5.87,0.49,12,0.15,1478.00,17891.00,12140,20240507,-28.50,7970,20250407,8.91,9010,-3.66,20250103,7970,8.91,20250407,12140,-28.50,20240507,7970,8.91,20250407,2.96,Y,035600,500,139 억,,1631829,N,N,2430,N,00,N +20250423,140426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,10,2,0.12,341561520,39408,135.36,8660,8700,8640,11250,6070,8660,8667.31,5.92,0,12725,8780,8720,8660,8600,8540,8750,8630,140,2590,500,6580,10,1,27554434,2389,5.87,0.48,12,0.14,1478.00,17891.00,12140,20240507,-28.58,7970,20250407,8.78,9010,-3.77,20250103,7970,8.78,20250407,12140,-28.58,20240507,7970,8.78,20250407,2.96,Y,035600,500,139 억,,1631829,N,N,2430,N,00,N +20250423,130423,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,10,2,0.12,301680850,34806,119.55,8660,8700,8640,11250,6070,8660,8667.50,5.92,0,12145,8780,8720,8660,8600,8540,8750,8630,140,2590,500,6580,10,1,27554434,2389,5.87,0.48,12,0.13,1478.00,17891.00,12140,20240507,-28.58,7970,20250407,8.78,9010,-3.77,20250103,7970,8.78,20250407,12140,-28.58,20240507,7970,8.78,20250407,2.96,Y,035600,500,139 억,,1631829,N,N,2430,N,00,N +20250423,120426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,0,3,0.00,266064100,30695,105.43,8660,8700,8650,11250,6070,8660,8667.99,5.92,0,11972,8780,8720,8660,8600,8540,8750,8630,140,2590,500,6580,10,1,27554434,2386,5.86,0.48,12,0.11,1478.00,17891.00,12140,20240507,-28.67,7970,20250407,8.66,9010,-3.88,20250103,7970,8.66,20250407,12140,-28.67,20240507,7970,8.66,20250407,2.96,Y,035600,500,139 억,,1631829,N,N,2430,N,00,N +20250423,110426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,10,2,0.12,260729120,30079,103.32,8660,8700,8650,11250,6070,8660,8668.14,5.92,0,11975,8780,8720,8660,8600,8540,8750,8630,140,2590,500,6580,10,1,27554434,2389,5.87,0.48,12,0.11,1478.00,17891.00,12140,20240507,-28.58,7970,20250407,8.78,9010,-3.77,20250103,7970,8.78,20250407,12140,-28.58,20240507,7970,8.78,20250407,2.96,Y,035600,500,139 억,,1631829,N,N,2430,N,00,N +20250423,100428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,10,2,0.12,246084000,28388,97.51,8660,8700,8650,11250,6070,8660,8668.59,5.92,0,11986,8780,8720,8660,8600,8540,8750,8630,140,2590,500,6580,10,1,27554434,2389,5.87,0.48,12,0.10,1478.00,17891.00,12140,20240507,-28.58,7970,20250407,8.78,9010,-3.77,20250103,7970,8.78,20250407,12140,-28.58,20240507,7970,8.78,20250407,2.96,Y,035600,500,139 억,,1631829,N,N,2430,N,00,N +20250423,090429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8650,-10,5,-0.12,27379080,3159,10.85,8660,8700,8650,11250,6070,8660,8667.01,5.92,0,1034,8780,8720,8660,8600,8540,8750,8630,140,2590,500,6580,10,1,27554434,2383,5.85,0.48,12,0.01,1478.00,17891.00,12140,20240507,-28.75,7970,20250407,8.53,9010,-4.00,20250103,7970,8.53,20250407,12140,-28.75,20240507,7970,8.53,20250407,2.96,Y,035600,500,139 억,,1631829,N,N,2430,N,00,N 20250422,160417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,-30,5,-0.35,251953345,29113,67.60,8600,8720,8600,11290,6090,8690,8654.32,5.89,0,8520,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2386,5.86,0.48,12,0.11,1478.00,17891.00,12140,20240507,-28.67,7970,20250407,8.66,9010,-3.88,20250103,7970,8.66,20250407,12140,-28.67,20240507,7970,8.66,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,2430,N,00,N 20250422,150424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8650,-40,5,-0.46,183756495,21205,49.24,8600,8720,8600,11290,6090,8690,8665.72,5.89,0,8730,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2383,5.85,0.48,12,0.08,1478.00,17891.00,12140,20240507,-28.75,7970,20250407,8.53,9010,-4.00,20250103,7970,8.53,20250407,12140,-28.75,20240507,7970,8.53,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N 20250422,140424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8650,-40,5,-0.46,163513260,18864,43.80,8600,8720,8600,11290,6090,8690,8668.01,5.89,0,8567,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2383,5.85,0.48,12,0.07,1478.00,17891.00,12140,20240507,-28.75,7970,20250407,8.53,9010,-4.00,20250103,7970,8.53,20250407,12140,-28.75,20240507,7970,8.53,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N diff --git a/035610/price/prices-20250401.csv b/035610/price/prices-20250401.csv index 1a25008f1910..8acdc836b0f1 100644 --- a/035610/price/prices-20250401.csv +++ b/035610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,-10,5,-0.25,108245520,27697,56.74,3945,3950,3890,5100,2755,3930,3908.20,1.50,0,-3693,4003,3966,3923,3886,3843,3985,3905,137,1170,500,2820,5,1,27345997,1072,2.90,0.49,12,0.10,1350.00,8037.00,5080,20240618,-22.83,3400,20240805,15.29,4960,-20.97,20250114,3500,12.00,20250407,5080,-22.83,20240618,3400,15.29,20240805,1.73,Y,035610,500,136 억,,409833,N,N,560,N,00,N +20250423,150426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3895,-35,5,-0.89,87391290,22348,45.78,3945,3950,3895,5100,2755,3930,3910.47,1.50,0,-3578,4003,3966,3923,3886,3843,3985,3905,137,1170,500,2820,5,1,27345997,1065,2.89,0.48,12,0.08,1350.00,8037.00,5080,20240618,-23.33,3400,20240805,14.56,4960,-21.47,20250114,3500,11.29,20250407,5080,-23.33,20240618,3400,14.56,20240805,1.73,Y,035610,500,136 억,,409833,N,N,1372,N,00,N +20250423,140426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,-25,5,-0.64,71868160,18368,37.63,3945,3950,3900,5100,2755,3930,3912.68,1.50,0,-3300,4003,3966,3923,3886,3843,3985,3905,137,1170,500,2820,5,1,27345997,1068,2.89,0.49,12,0.07,1350.00,8037.00,5080,20240618,-23.13,3400,20240805,14.85,4960,-21.27,20250114,3500,11.57,20250407,5080,-23.13,20240618,3400,14.85,20240805,1.73,Y,035610,500,136 억,,409833,N,N,1372,N,00,N +20250423,130424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3915,-15,5,-0.38,70371715,17985,36.84,3945,3950,3900,5100,2755,3930,3912.80,1.50,0,-3154,4003,3966,3923,3886,3843,3985,3905,137,1170,500,2820,5,1,27345997,1071,2.90,0.49,12,0.07,1350.00,8037.00,5080,20240618,-22.93,3400,20240805,15.15,4960,-21.07,20250114,3500,11.86,20250407,5080,-22.93,20240618,3400,15.15,20240805,1.73,Y,035610,500,136 억,,409833,N,N,1372,N,00,N +20250423,120426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3925,-5,5,-0.13,52427840,13388,27.43,3945,3950,3900,5100,2755,3930,3916.03,1.50,0,-2682,4003,3966,3923,3886,3843,3985,3905,137,1170,500,2820,5,1,27345997,1073,2.91,0.49,12,0.05,1350.00,8037.00,5080,20240618,-22.74,3400,20240805,15.44,4960,-20.87,20250114,3500,12.14,20250407,5080,-22.74,20240618,3400,15.44,20240805,1.73,Y,035610,500,136 억,,409833,N,N,1372,N,00,N +20250423,110426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3910,-20,5,-0.51,40679790,10381,21.27,3945,3950,3900,5100,2755,3930,3918.68,1.50,0,-2401,4003,3966,3923,3886,3843,3985,3905,137,1170,500,2820,5,1,27345997,1069,2.90,0.49,12,0.04,1350.00,8037.00,5080,20240618,-23.03,3400,20240805,15.00,4960,-21.17,20250114,3500,11.71,20250407,5080,-23.03,20240618,3400,15.00,20240805,1.73,Y,035610,500,136 억,,409833,N,N,1372,N,00,N +20250423,100428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3910,-20,5,-0.51,32894415,8391,17.19,3945,3950,3900,5100,2755,3930,3920.20,1.50,0,-2276,4003,3966,3923,3886,3843,3985,3905,137,1170,500,2820,5,1,27345997,1069,2.90,0.49,12,0.03,1350.00,8037.00,5080,20240618,-23.03,3400,20240805,15.00,4960,-21.17,20250114,3500,11.71,20250407,5080,-23.03,20240618,3400,15.00,20240805,1.73,Y,035610,500,136 억,,409833,N,N,1372,N,00,N +20250423,090429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3940,10,2,0.25,6787400,1720,3.52,3945,3950,3940,5100,2755,3930,3946.16,1.50,0,-299,4003,3966,3923,3886,3843,3985,3905,137,1170,500,2820,5,1,27345997,1077,2.92,0.49,12,0.01,1350.00,8037.00,5080,20240618,-22.44,3400,20240805,15.88,4960,-20.56,20250114,3500,12.57,20250407,5080,-22.44,20240618,3400,15.88,20240805,1.73,Y,035610,500,136 억,,409833,N,N,1372,N,00,N 20250422,160417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,20,2,0.51,190971170,48710,147.88,3900,3960,3880,5080,2740,3910,3920.57,1.50,0,-3125,3976,3942,3911,3877,3846,3960,3895,137,1170,500,2810,5,1,27345997,1075,2.91,0.49,12,0.18,1350.00,8037.00,5080,20240618,-22.64,3400,20240805,15.59,4960,-20.77,20250114,3500,12.29,20250407,5080,-22.64,20240618,3400,15.59,20240805,1.79,Y,035610,500,136 억,,410480,N,N,1372,N,00,N 20250422,150425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,20,2,0.51,163628765,41752,126.76,3900,3960,3880,5080,2740,3910,3919.06,1.50,0,-2641,3976,3942,3911,3877,3846,3960,3895,137,1170,500,2810,5,1,27345997,1075,2.91,0.49,12,0.15,1350.00,8037.00,5080,20240618,-22.64,3400,20240805,15.59,4960,-20.77,20250114,3500,12.29,20250407,5080,-22.64,20240618,3400,15.59,20240805,1.79,Y,035610,500,136 억,,410480,N,N,622,N,00,N 20250422,140424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3950,40,2,1.02,135558665,34587,105.01,3900,3960,3880,5080,2740,3910,3919.35,1.50,0,-1620,3976,3942,3911,3877,3846,3960,3895,137,1170,500,2810,5,1,27345997,1080,2.93,0.49,12,0.13,1350.00,8037.00,5080,20240618,-22.24,3400,20240805,16.18,4960,-20.36,20250114,3500,12.86,20250407,5080,-22.24,20240618,3400,16.18,20240805,1.79,Y,035610,500,136 억,,410480,N,N,622,N,00,N diff --git a/035620/price/prices-20250401.csv b/035620/price/prices-20250401.csv index b303dc4f228f..7084f06602f6 100644 --- a/035620/price/prices-20250401.csv +++ b/035620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,-1,5,-0.24,36609300,88892,138.04,414,416,410,534,288,411,411.84,1.14,0,89,417,413,411,407,405,413,407,372,123,500,270,1,1,74439675,305,-5.94,0.44,12,0.12,-69.00,926.00,622,20240417,-34.08,343,20241209,19.53,468,-12.39,20250124,369,11.11,20250407,619,-33.76,20240423,343,19.53,20241209,0.00,Y,035620,500,372 억,,845386,N,N,0,N,00,N +20250423,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,413,2,2,0.49,34645576,84105,130.61,414,416,410,534,288,411,411.93,1.14,0,623,417,413,411,407,405,413,407,372,123,500,270,1,1,74439675,307,-5.99,0.45,12,0.11,-69.00,926.00,622,20240417,-33.60,343,20241209,20.41,468,-11.75,20250124,369,11.92,20250407,619,-33.28,20240423,343,20.41,20241209,0.00,Y,035620,500,372 억,,845386,N,N,0,N,00,N +20250423,140426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,412,1,2,0.24,33599631,81570,126.67,414,416,410,534,288,411,411.91,1.14,0,375,417,413,411,407,405,413,407,372,123,500,270,1,1,74439675,307,-5.97,0.44,12,0.11,-69.00,926.00,622,20240417,-33.76,343,20241209,20.12,468,-11.97,20250124,369,11.65,20250407,619,-33.44,20240423,343,20.12,20241209,0.00,Y,035620,500,372 억,,845386,N,N,0,N,00,N +20250423,130424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,412,1,2,0.24,33269619,80769,125.43,414,416,410,534,288,411,411.91,1.14,0,287,417,413,411,407,405,413,407,372,123,500,270,1,1,74439675,307,-5.97,0.44,12,0.11,-69.00,926.00,622,20240417,-33.76,343,20241209,20.12,468,-11.97,20250124,369,11.65,20250407,619,-33.44,20240423,343,20.12,20241209,0.00,Y,035620,500,372 억,,845386,N,N,0,N,00,N +20250423,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,0,3,0.00,26653760,64663,100.42,414,416,411,534,288,411,412.19,1.14,0,225,417,413,411,407,405,413,407,372,123,500,270,1,1,74439675,306,-5.96,0.44,12,0.09,-69.00,926.00,622,20240417,-33.92,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,619,-33.60,20240423,343,19.83,20241209,0.00,Y,035620,500,372 억,,845386,N,N,0,N,00,N +20250423,110427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,412,1,2,0.24,6959430,16876,26.21,414,416,411,534,288,411,412.39,1.14,0,51,417,413,411,407,405,413,407,372,123,500,270,1,1,74439675,307,-5.97,0.44,12,0.02,-69.00,926.00,622,20240417,-33.76,343,20241209,20.12,468,-11.97,20250124,369,11.65,20250407,619,-33.44,20240423,343,20.12,20241209,0.00,Y,035620,500,372 억,,845386,N,N,0,N,00,N +20250423,100428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,416,5,2,1.22,1332246,3205,4.98,414,416,414,534,288,411,415.68,1.14,0,-203,417,413,411,407,405,413,407,372,123,500,270,1,1,74439675,310,-6.03,0.45,12,0.00,-69.00,926.00,622,20240417,-33.12,343,20241209,21.28,468,-11.11,20250124,369,12.74,20250407,619,-32.79,20240423,343,21.28,20241209,0.00,Y,035620,500,372 억,,845386,N,N,0,N,00,N +20250423,090430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,3,2,0.73,4554,11,0.02,414,414,414,534,288,411,414.00,1.14,0,0,417,413,411,407,405,413,407,372,123,500,270,1,1,74439675,308,-6.00,0.45,12,0.00,-69.00,926.00,622,20240417,-33.44,343,20241209,20.70,468,-11.54,20250124,369,12.20,20250407,619,-33.12,20240423,343,20.70,20241209,0.00,Y,035620,500,372 억,,845386,N,N,0,N,00,N 20250422,160418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,-1,5,-0.24,26544766,64394,57.31,412,415,409,535,289,412,412.22,1.14,0,-48,415,413,410,408,405,414,409,372,123,500,280,1,1,74439675,306,-5.96,0.44,12,0.09,-69.00,926.00,622,20240417,-33.92,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,619,-33.60,20240423,343,19.83,20241209,0.00,Y,035620,500,372 억,,845434,N,N,0,N,00,N 20250422,150425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,-1,5,-0.24,25974062,63005,56.07,412,415,409,535,289,412,412.25,1.14,0,606,415,413,410,408,405,414,409,372,123,500,280,1,1,74439675,306,-5.96,0.44,12,0.08,-69.00,926.00,622,20240417,-33.92,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,619,-33.60,20240423,343,19.83,20241209,0.00,Y,035620,500,372 억,,845434,N,N,0,N,00,N 20250422,140425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,412,0,3,0.00,25078304,60829,54.13,412,415,409,535,289,412,412.28,1.14,0,481,415,413,410,408,405,414,409,372,123,500,280,1,1,74439675,307,-5.97,0.44,12,0.08,-69.00,926.00,622,20240417,-33.76,343,20241209,20.12,468,-11.97,20250124,369,11.65,20250407,619,-33.44,20240423,343,20.12,20241209,0.00,Y,035620,500,372 억,,845434,N,N,0,N,00,N diff --git a/035720/price/prices-20250401.csv b/035720/price/prices-20250401.csv index ab53699be7e8..7c3cee76eb63 100644 --- a/035720/price/prices-20250401.csv +++ b/035720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160419,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39400,200,2,0.51,27091871300,687852,55.14,39650,39700,39150,50900,27450,39200,39386.19,27.79,0,-102722,40983,40091,39258,38366,37533,40537,38812,444,11700,100,29790,50,1,443872400,174886,317.74,1.72,12,0.15,124.00,22860.00,50600,20240509,-22.13,32550,20241114,21.04,46000,-14.35,20250210,35700,10.36,20250124,50600,-22.13,20240509,32550,21.04,20241114,0.73,Y,035720,100,444 억,,123344708,N,N,68290,N,00,N +20250423,150427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39500,300,2,0.77,24278995850,616507,49.42,39650,39700,39150,50900,27450,39200,39381.54,27.79,0,-95067,40983,40091,39258,38366,37533,40537,38812,444,11700,100,29790,50,1,443872400,175330,318.55,1.73,12,0.14,124.00,22860.00,50600,20240509,-21.94,32550,20241114,21.35,46000,-14.13,20250210,35700,10.64,20250124,50600,-21.94,20240509,32550,21.35,20241114,0.73,Y,035720,100,444 억,,123344708,N,N,163810,N,00,N +20250423,140426,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,250,2,0.64,19580975000,497578,39.89,39650,39700,39150,50900,27450,39200,39352.57,27.79,0,-90541,40983,40091,39258,38366,37533,40537,38812,444,11700,100,29790,50,1,443872400,175108,318.15,1.73,12,0.11,124.00,22860.00,50600,20240509,-22.04,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,50600,-22.04,20240509,32550,21.20,20241114,0.73,Y,035720,100,444 억,,123344708,N,N,163810,N,00,N +20250423,130424,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,250,2,0.64,15848352800,402764,32.29,39650,39700,39150,50900,27450,39200,39348.98,27.79,0,-82861,40983,40091,39258,38366,37533,40537,38812,444,11700,100,29790,50,1,443872400,175108,318.15,1.73,12,0.09,124.00,22860.00,50600,20240509,-22.04,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,50600,-22.04,20240509,32550,21.20,20241114,0.73,Y,035720,100,444 억,,123344708,N,N,163810,N,00,N +20250423,120427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39300,100,2,0.26,14082441000,357909,28.69,39650,39700,39150,50900,27450,39200,39346.43,27.79,0,-74367,40983,40091,39258,38366,37533,40537,38812,444,11700,100,29790,50,1,443872400,174442,316.94,1.72,12,0.08,124.00,22860.00,50600,20240509,-22.33,32550,20241114,20.74,46000,-14.57,20250210,35700,10.08,20250124,50600,-22.33,20240509,32550,20.74,20241114,0.73,Y,035720,100,444 억,,123344708,N,N,163810,N,00,N +20250423,110427,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39250,50,2,0.13,11858410825,301350,24.16,39650,39700,39150,50900,27450,39200,39350.96,27.79,0,-70110,40983,40091,39258,38366,37533,40537,38812,444,11700,100,29790,50,1,443872400,174220,316.53,1.72,12,0.07,124.00,22860.00,50600,20240509,-22.43,32550,20241114,20.58,46000,-14.67,20250210,35700,9.94,20250124,50600,-22.43,20240509,32550,20.58,20241114,0.73,Y,035720,100,444 억,,123344708,N,N,163810,N,00,N +20250423,100429,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39400,200,2,0.51,8299336325,210694,16.89,39650,39700,39150,50900,27450,39200,39390.47,27.79,0,-51318,40983,40091,39258,38366,37533,40537,38812,444,11700,100,29790,50,1,443872400,174886,317.74,1.72,12,0.05,124.00,22860.00,50600,20240509,-22.13,32550,20241114,21.04,46000,-14.35,20250210,35700,10.36,20250124,50600,-22.13,20240509,32550,21.04,20241114,0.73,Y,035720,100,444 억,,123344708,N,N,163810,N,00,N +20250423,090430,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,250,2,0.64,2266054350,57395,4.60,39650,39700,39250,50900,27450,39200,39481.74,27.79,0,-25306,40983,40091,39258,38366,37533,40537,38812,444,11700,100,29790,50,1,443872400,175108,318.15,1.73,12,0.01,124.00,22860.00,50600,20240509,-22.04,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,50600,-22.04,20240509,32550,21.20,20241114,0.73,Y,035720,100,444 억,,123344708,N,N,163810,N,00,N 20250422,160418,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39200,300,2,0.77,49050967600,1247375,268.41,38550,40150,38425,50500,27250,38900,39323.36,27.77,0,77867,39600,39250,39000,38650,38400,39125,38525,444,11600,100,29560,50,1,443872400,173998,316.13,1.71,12,0.28,124.00,22860.00,50600,20240509,-22.53,32550,20241114,20.43,46000,-14.78,20250210,35700,9.80,20250124,50600,-22.53,20240509,32550,20.43,20241114,0.74,Y,035720,100,444 억,,123247880,N,N,163810,N,00,N 20250422,150425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39100,200,2,0.51,45982293025,1169013,251.55,38550,40150,38425,50500,27250,38900,39334.29,27.77,0,67301,39600,39250,39000,38650,38400,39125,38525,444,11600,100,29560,50,1,443872400,173554,315.32,1.71,12,0.26,124.00,22860.00,50600,20240509,-22.73,32550,20241114,20.12,46000,-15.00,20250210,35700,9.52,20250124,50600,-22.73,20240509,32550,20.12,20241114,0.74,Y,035720,100,444 억,,123247880,N,N,97075,N,00,N 20250422,140425,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39150,250,2,0.64,42676234100,1084522,233.37,38550,40150,38425,50500,27250,38900,39350.27,27.77,0,93385,39600,39250,39000,38650,38400,39125,38525,444,11600,100,29560,50,1,443872400,173776,315.73,1.71,12,0.24,124.00,22860.00,50600,20240509,-22.63,32550,20241114,20.28,46000,-14.89,20250210,35700,9.66,20250124,50600,-22.63,20240509,32550,20.28,20241114,0.74,Y,035720,100,444 억,,123247880,N,N,97075,N,00,N diff --git a/035760/price/prices-20250401.csv b/035760/price/prices-20250401.csv index 361ab6fd567e..fa879b25b16c 100644 --- a/035760/price/prices-20250401.csv +++ b/035760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160419,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56800,-200,5,-0.35,2973277200,52340,69.69,57500,57500,56000,74100,39900,57000,56806.98,32.50,-11570,2590,58666,57832,56466,55632,54266,58250,56050,1106,17100,5000,41040,100,1,21929154,12456,-2.47,0.41,12,0.24,-22955.00,139592.00,94900,20240527,-40.15,51400,20250113,10.51,64500,-11.94,20250220,51400,10.51,20250113,94900,-40.15,20240527,51400,10.51,20250113,0.71,Y,035760,5000,1105 억,,3492455,N,N,1513,N,00,N +20250423,150427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57000,0,3,0.00,2621725300,46156,61.46,57500,57500,56000,74100,39900,57000,56801.40,32.51,-10615,2694,58666,57832,56466,55632,54266,58250,56050,1106,17100,5000,41040,100,1,21929154,12500,-2.48,0.41,12,0.21,-22955.00,139592.00,94900,20240527,-39.94,51400,20250113,10.89,64500,-11.63,20250220,51400,10.89,20250113,94900,-39.94,20240527,51400,10.89,20250113,0.71,Y,035760,5000,1105 억,,3493410,N,N,1837,N,00,N +20250423,140427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57000,0,3,0.00,2059028950,36275,48.30,57500,57500,56000,74100,39900,57000,56761.65,32.51,-10540,259,58666,57832,56466,55632,54266,58250,56050,1106,17100,5000,41040,100,1,21929154,12500,-2.48,0.41,12,0.17,-22955.00,139592.00,94900,20240527,-39.94,51400,20250113,10.89,64500,-11.63,20250220,51400,10.89,20250113,94900,-39.94,20240527,51400,10.89,20250113,0.71,Y,035760,5000,1105 억,,3493485,N,N,1837,N,00,N +20250423,130425,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56900,-100,5,-0.18,1686822150,29742,39.60,57500,57500,56000,74100,39900,57000,56715.16,32.51,-10682,-2097,58666,57832,56466,55632,54266,58250,56050,1106,17100,5000,41040,100,1,21929154,12478,-2.48,0.41,12,0.14,-22955.00,139592.00,94900,20240527,-40.04,51400,20250113,10.70,64500,-11.78,20250220,51400,10.70,20250113,94900,-40.04,20240527,51400,10.70,20250113,0.71,Y,035760,5000,1105 억,,3493343,N,N,1837,N,00,N +20250423,120427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57000,0,3,0.00,1415325600,24976,33.26,57500,57500,56000,74100,39900,57000,56667.42,32.51,-10252,-3984,58666,57832,56466,55632,54266,58250,56050,1106,17100,5000,41040,100,1,21929154,12500,-2.48,0.41,12,0.11,-22955.00,139592.00,94900,20240527,-39.94,51400,20250113,10.89,64500,-11.63,20250220,51400,10.89,20250113,94900,-39.94,20240527,51400,10.89,20250113,0.71,Y,035760,5000,1105 억,,3493773,N,N,1837,N,00,N +20250423,110427,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57300,300,2,0.53,1157016500,20450,27.23,57500,57500,56000,74100,39900,57000,56577.82,32.52,-9438,-5627,58666,57832,56466,55632,54266,58250,56050,1106,17100,5000,41040,100,1,21929154,12565,-2.50,0.41,12,0.09,-22955.00,139592.00,94900,20240527,-39.62,51400,20250113,11.48,64500,-11.16,20250220,51400,11.48,20250113,94900,-39.62,20240527,51400,11.48,20250113,0.71,Y,035760,5000,1105 억,,3494587,N,N,1837,N,00,N +20250423,100429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56500,-500,5,-0.88,752447500,13328,17.75,57500,57500,56000,74100,39900,57000,56456.14,32.53,-8324,-6617,58666,57832,56466,55632,54266,58250,56050,1106,17100,5000,41040,100,1,21929154,12390,-2.46,0.40,12,0.06,-22955.00,139592.00,94900,20240527,-40.46,51400,20250113,9.92,64500,-12.40,20250220,51400,9.92,20250113,94900,-40.46,20240527,51400,9.92,20250113,0.71,Y,035760,5000,1105 억,,3495701,N,N,1837,N,00,N +20250423,090430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56500,-500,5,-0.88,203116600,3591,4.78,57500,57500,56100,74100,39900,57000,56562.68,32.57,-3870,-3012,58666,57832,56466,55632,54266,58250,56050,1106,17100,5000,41040,100,1,21929154,12390,-2.46,0.40,12,0.02,-22955.00,139592.00,94900,20240527,-40.46,51400,20250113,9.92,64500,-12.40,20250220,51400,9.92,20250113,94900,-40.46,20240527,51400,9.92,20250113,0.71,Y,035760,5000,1105 억,,3500155,N,N,1837,N,00,N 20250422,160418,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57000,1500,2,2.70,3681386250,65104,147.71,55500,57300,55100,72100,38900,55500,56546.23,32.70,18209,19995,57366,56432,55766,54832,54166,56100,54500,1106,16600,5000,39960,100,1,21929154,12500,-2.48,0.41,12,0.30,-22955.00,139592.00,94900,20240527,-39.94,51400,20250113,10.89,64500,-11.63,20250220,51400,10.89,20250113,94900,-39.94,20240527,51400,10.89,20250113,0.67,Y,035760,5000,1105 억,,3514025,N,N,1837,N,00,N 20250422,150425,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56500,1000,2,1.80,3147327750,55697,126.37,55500,57300,55100,72100,38900,55500,56508.03,32.69,16367,20907,57366,56432,55766,54832,54166,56100,54500,1106,16600,5000,39960,100,1,21929154,12390,-2.46,0.40,12,0.25,-22955.00,139592.00,94900,20240527,-40.46,51400,20250113,9.92,64500,-12.40,20250220,51400,9.92,20250113,94900,-40.46,20240527,51400,9.92,20250113,0.67,Y,035760,5000,1105 억,,3512183,N,N,493,N,00,N 20250422,140425,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,56650,1150,2,2.07,2553165000,45200,102.55,55500,57300,55100,72100,38900,55500,56485.95,32.69,16979,18219,57366,56432,55766,54832,54166,56100,54500,1106,16600,5000,39960,100,1,21929154,12423,-2.47,0.41,12,0.21,-22955.00,139592.00,94900,20240527,-40.31,51400,20250113,10.21,64500,-12.17,20250220,51400,10.21,20250113,94900,-40.31,20240527,51400,10.21,20250113,0.67,Y,035760,5000,1105 억,,3512795,N,N,493,N,00,N diff --git a/035810/price/prices-20250401.csv b/035810/price/prices-20250401.csv index f158935798e6..845e98777e26 100644 --- a/035810/price/prices-20250401.csv +++ b/035810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160419,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3315,85,2,2.63,1181069867,357928,147.39,3235,3330,3220,4195,2265,3230,3299.74,4.59,0,18828,3330,3280,3205,3155,3080,3305,3180,329,965,500,2320,5,1,64516185,2139,12.70,0.32,12,0.55,261.00,10363.00,3400,20240524,-2.50,2475,20240909,33.94,3330,-0.45,20250423,2605,27.26,20250203,3400,-2.50,20240524,2475,33.94,20240909,1.65,Y,035810,500,329 억,,2962590,N,N,18696,N,00,N +20250423,150427,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3305,75,2,2.32,1084011402,328602,135.31,3235,3330,3220,4195,2265,3230,3298.86,4.59,0,13335,3330,3280,3205,3155,3080,3305,3180,329,965,500,2320,5,1,64516185,2132,12.66,0.32,12,0.51,261.00,10363.00,3400,20240524,-2.79,2475,20240909,33.54,3330,-0.75,20250423,2605,26.87,20250203,3400,-2.79,20240524,2475,33.54,20240909,1.65,Y,035810,500,329 억,,2962590,N,N,19817,N,00,N +20250423,140427,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3305,75,2,2.32,979978777,297143,122.36,3235,3330,3220,4195,2265,3230,3298.00,4.59,0,10046,3330,3280,3205,3155,3080,3305,3180,329,965,500,2320,5,1,64516185,2132,12.66,0.32,12,0.46,261.00,10363.00,3400,20240524,-2.79,2475,20240909,33.54,3330,-0.75,20250423,2605,26.87,20250203,3400,-2.79,20240524,2475,33.54,20240909,1.65,Y,035810,500,329 억,,2962590,N,N,19817,N,00,N +20250423,130425,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3305,75,2,2.32,868296967,263315,108.43,3235,3330,3220,4195,2265,3230,3297.56,4.59,0,11853,3330,3280,3205,3155,3080,3305,3180,329,965,500,2320,5,1,64516185,2132,12.66,0.32,12,0.41,261.00,10363.00,3400,20240524,-2.79,2475,20240909,33.54,3330,-0.75,20250423,2605,26.87,20250203,3400,-2.79,20240524,2475,33.54,20240909,1.65,Y,035810,500,329 억,,2962590,N,N,19817,N,00,N +20250423,120428,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3305,75,2,2.32,709931647,215298,88.66,3235,3330,3220,4195,2265,3230,3297.44,4.59,0,19722,3330,3280,3205,3155,3080,3305,3180,329,965,500,2320,5,1,64516185,2132,12.66,0.32,12,0.33,261.00,10363.00,3400,20240524,-2.79,2475,20240909,33.54,3330,-0.75,20250423,2605,26.87,20250203,3400,-2.79,20240524,2475,33.54,20240909,1.65,Y,035810,500,329 억,,2962590,N,N,19817,N,00,N +20250423,110428,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3295,65,2,2.01,665765257,201918,83.15,3235,3330,3220,4195,2265,3230,3297.21,4.59,0,20300,3330,3280,3205,3155,3080,3305,3180,329,965,500,2320,5,1,64516185,2126,12.62,0.32,12,0.31,261.00,10363.00,3400,20240524,-3.09,2475,20240909,33.13,3330,-1.05,20250423,2605,26.49,20250203,3400,-3.09,20240524,2475,33.13,20240909,1.65,Y,035810,500,329 억,,2962590,N,N,19817,N,00,N +20250423,100429,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3315,85,2,2.63,491552477,149054,61.38,3235,3330,3220,4195,2265,3230,3297.81,4.59,0,12333,3330,3280,3205,3155,3080,3305,3180,329,965,500,2320,5,1,64516185,2139,12.70,0.32,12,0.23,261.00,10363.00,3400,20240524,-2.50,2475,20240909,33.94,3330,-0.45,20250423,2605,27.26,20250203,3400,-2.50,20240524,2475,33.94,20240909,1.65,Y,035810,500,329 억,,2962590,N,N,19817,N,00,N +20250423,090431,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3245,15,2,0.46,10711640,3314,1.36,3235,3250,3220,4195,2265,3230,3232.24,4.59,0,1226,3330,3280,3205,3155,3080,3305,3180,329,965,500,2320,5,1,64516185,2094,12.43,0.31,12,0.01,261.00,10363.00,3400,20240524,-4.56,2475,20240909,31.11,3255,-0.31,20250422,2605,24.57,20250203,3400,-4.56,20240524,2475,31.11,20240909,1.65,Y,035810,500,329 억,,2962590,N,N,19817,N,00,N 20250422,160418,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3230,65,2,2.05,780862352,242697,164.85,3130,3255,3130,4110,2220,3165,3217.43,4.54,0,27169,3195,3180,3155,3140,3115,3187,3147,329,945,500,2270,5,1,64516185,2084,12.38,0.31,12,0.38,261.00,10363.00,3400,20240524,-5.00,2475,20240909,30.51,3255,-0.77,20250422,2605,23.99,20250203,3400,-5.00,20240524,2475,30.51,20240909,1.66,Y,035810,500,329 억,,2932248,N,N,19817,N,00,N 20250422,150426,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3225,60,2,1.90,747883396,232467,157.90,3130,3255,3130,4110,2220,3165,3217.16,4.54,0,26906,3195,3180,3155,3140,3115,3187,3147,329,945,500,2270,5,1,64516185,2081,12.36,0.31,12,0.36,261.00,10363.00,3400,20240524,-5.15,2475,20240909,30.30,3255,-0.92,20250422,2605,23.80,20250203,3400,-5.15,20240524,2475,30.30,20240909,1.66,Y,035810,500,329 억,,2932248,N,N,0,N,00,N 20250422,140425,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3225,60,2,1.90,707318471,219880,149.35,3130,3255,3130,4110,2220,3165,3216.84,4.54,0,23843,3195,3180,3155,3140,3115,3187,3147,329,945,500,2270,5,1,64516185,2081,12.36,0.31,12,0.34,261.00,10363.00,3400,20240524,-5.15,2475,20240909,30.30,3255,-0.92,20250422,2605,23.80,20250203,3400,-5.15,20240524,2475,30.30,20240909,1.66,Y,035810,500,329 억,,2932248,N,N,0,N,00,N diff --git a/035890/price/prices-20250401.csv b/035890/price/prices-20250401.csv index aa346204b848..66baf15acdc4 100644 --- a/035890/price/prices-20250401.csv +++ b/035890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1728,16,2,0.93,371099424,215426,24.56,1715,1735,1703,2225,1199,1712,1722.60,4.82,0,56076,1838,1775,1728,1665,1618,1751,1641,1149,513,500,1260,1,1,229808457,3971,2.48,0.38,12,0.09,698.00,4506.00,1791,20250422,-3.52,1190,20240805,45.21,1791,-3.52,20250422,1459,18.44,20250311,1791,-3.52,20250422,1190,45.21,20240805,0.06,Y,035890,500,1149 억,,11074999,N,N,1,N,00,N +20250423,150428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1726,14,2,0.82,346597474,201240,22.94,1715,1735,1703,2225,1199,1712,1722.31,4.82,0,52942,1838,1775,1728,1665,1618,1751,1641,1149,513,500,1260,1,1,229808457,3966,2.47,0.38,12,0.09,698.00,4506.00,1791,20250422,-3.63,1190,20240805,45.04,1791,-3.63,20250422,1459,18.30,20250311,1791,-3.63,20250422,1190,45.04,20240805,0.06,Y,035890,500,1149 억,,11074999,N,N,1,N,00,N +20250423,140427,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1731,19,2,1.11,281212086,163438,18.63,1715,1735,1703,2225,1199,1712,1720.60,4.82,0,46189,1838,1775,1728,1665,1618,1751,1641,1149,513,500,1260,1,1,229808457,3978,2.48,0.38,12,0.07,698.00,4506.00,1791,20250422,-3.35,1190,20240805,45.46,1791,-3.35,20250422,1459,18.64,20250311,1791,-3.35,20250422,1190,45.46,20240805,0.06,Y,035890,500,1149 억,,11074999,N,N,1,N,00,N +20250423,130425,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1723,11,2,0.64,201108856,117108,13.35,1715,1725,1703,2225,1199,1712,1717.29,4.82,0,33479,1838,1775,1728,1665,1618,1751,1641,1149,513,500,1260,1,1,229808457,3960,2.47,0.38,12,0.05,698.00,4506.00,1791,20250422,-3.80,1190,20240805,44.79,1791,-3.80,20250422,1459,18.09,20250311,1791,-3.80,20250422,1190,44.79,20240805,0.06,Y,035890,500,1149 억,,11074999,N,N,1,N,00,N +20250423,120428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1720,8,2,0.47,153771704,89628,10.22,1715,1725,1703,2225,1199,1712,1715.67,4.82,0,18858,1838,1775,1728,1665,1618,1751,1641,1149,513,500,1260,1,1,229808457,3953,2.46,0.38,12,0.04,698.00,4506.00,1791,20250422,-3.96,1190,20240805,44.54,1791,-3.96,20250422,1459,17.89,20250311,1791,-3.96,20250422,1190,44.54,20240805,0.06,Y,035890,500,1149 억,,11074999,N,N,1,N,00,N +20250423,110428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1710,-2,5,-0.12,117321960,68397,7.80,1715,1725,1703,2225,1199,1712,1715.31,4.82,0,6476,1838,1775,1728,1665,1618,1751,1641,1149,513,500,1260,1,1,229808457,3930,2.45,0.38,12,0.03,698.00,4506.00,1791,20250422,-4.52,1190,20240805,43.70,1791,-4.52,20250422,1459,17.20,20250311,1791,-4.52,20250422,1190,43.70,20240805,0.06,Y,035890,500,1149 억,,11074999,N,N,1,N,00,N +20250423,100429,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1716,4,2,0.23,88644053,51666,5.89,1715,1725,1703,2225,1199,1712,1715.71,4.82,0,6727,1838,1775,1728,1665,1618,1751,1641,1149,513,500,1260,1,1,229808457,3944,2.46,0.38,12,0.02,698.00,4506.00,1791,20250422,-4.19,1190,20240805,44.20,1791,-4.19,20250422,1459,17.61,20250311,1791,-4.19,20250422,1190,44.20,20240805,0.06,Y,035890,500,1149 억,,11074999,N,N,1,N,00,N +20250423,090431,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1714,2,2,0.12,11511252,6731,0.77,1715,1715,1703,2225,1199,1712,1710.18,4.82,0,-2962,1838,1775,1728,1665,1618,1751,1641,1149,513,500,1260,1,1,229808457,3939,2.46,0.38,12,0.00,698.00,4506.00,1791,20250422,-4.30,1190,20240805,44.03,1791,-4.30,20250422,1459,17.48,20250311,1791,-4.30,20250422,1190,44.03,20240805,0.06,Y,035890,500,1149 억,,11074999,N,N,1,N,00,N 20250422,160419,55,60.00,KOSDAQ,신고가,건설,N,N,N,Y,60,N,1712,-28,5,-1.61,1497418341,876262,99.89,1791,1791,1681,2260,1218,1740,1708.87,4.81,0,29247,1772,1756,1730,1714,1688,1764,1722,1149,520,500,1280,1,1,229808457,3934,2.45,0.38,12,0.38,698.00,4506.00,1791,20250422,-4.41,1190,20240805,43.87,1791,-4.41,20250422,1459,17.34,20250311,1791,-4.41,20250422,1190,43.87,20240805,0.06,Y,035890,500,1149 억,,11048664,N,N,1,N,00,N 20250422,150426,55,60.00,KOSDAQ,신고가,건설,N,N,N,Y,60,N,1710,-30,5,-1.72,1432674700,838391,95.58,1791,1791,1681,2260,1218,1740,1708.84,4.81,0,26408,1772,1756,1730,1714,1688,1764,1722,1149,520,500,1280,1,1,229808457,3930,2.45,0.38,12,0.36,698.00,4506.00,1791,20250422,-4.52,1190,20240805,43.70,1791,-4.52,20250422,1459,17.20,20250311,1791,-4.52,20250422,1190,43.70,20240805,0.06,Y,035890,500,1149 억,,11048664,N,N,0,N,00,N 20250422,140426,55,60.00,KOSDAQ,신고가,건설,N,N,N,Y,60,N,1702,-38,5,-2.18,1259390427,736983,84.02,1791,1791,1681,2260,1218,1740,1708.85,4.81,0,21647,1772,1756,1730,1714,1688,1764,1722,1149,520,500,1280,1,1,229808457,3911,2.44,0.38,12,0.32,698.00,4506.00,1791,20250422,-4.97,1190,20240805,43.03,1791,-4.97,20250422,1459,16.66,20250311,1791,-4.97,20250422,1190,43.03,20240805,0.06,Y,035890,500,1149 억,,11048664,N,N,0,N,00,N diff --git a/035900/price/prices-20250401.csv b/035900/price/prices-20250401.csv index c376a242b886..eb0f278a0ff6 100644 --- a/035900/price/prices-20250401.csv +++ b/035900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160420,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63200,400,2,0.64,10983444500,174429,109.92,63300,63500,62500,81600,44000,62800,62967.78,20.93,0,-9131,64400,63600,62700,61900,61000,64000,62300,180,18800,500,45210,100,1,35532492,22457,22.97,4.58,12,0.49,2751.00,13811.00,87400,20250220,-27.69,43100,20240909,46.64,87400,-27.69,20250220,56600,11.66,20250409,87400,-27.69,20250220,43100,46.64,20240909,3.90,Y,035900,500,179 억,,7438526,N,N,17780,N,00,N +20250423,150428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63100,300,2,0.48,9994430800,158768,100.05,63300,63500,62500,81600,44000,62800,62949.91,20.93,0,-5515,64400,63600,62700,61900,61000,64000,62300,180,18800,500,45210,100,1,35532492,22421,22.94,4.57,12,0.45,2751.00,13811.00,87400,20250220,-27.80,43100,20240909,46.40,87400,-27.80,20250220,56600,11.48,20250409,87400,-27.80,20250220,43100,46.40,20240909,3.90,Y,035900,500,179 억,,7438526,N,N,8816,N,00,N +20250423,140428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63000,200,2,0.32,7084340700,112664,71.00,63300,63500,62500,81600,44000,62800,62880.25,20.93,0,-9206,64400,63600,62700,61900,61000,64000,62300,180,18800,500,45210,100,1,35532492,22385,22.90,4.56,12,0.32,2751.00,13811.00,87400,20250220,-27.92,43100,20240909,46.17,87400,-27.92,20250220,56600,11.31,20250409,87400,-27.92,20250220,43100,46.17,20240909,3.90,Y,035900,500,179 억,,7438526,N,N,8816,N,00,N +20250423,130425,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63000,200,2,0.32,5857125800,93167,58.71,63300,63500,62500,81600,44000,62800,62866.96,20.93,0,-15082,64400,63600,62700,61900,61000,64000,62300,180,18800,500,45210,100,1,35532492,22385,22.90,4.56,12,0.26,2751.00,13811.00,87400,20250220,-27.92,43100,20240909,46.17,87400,-27.92,20250220,56600,11.31,20250409,87400,-27.92,20250220,43100,46.17,20240909,3.90,Y,035900,500,179 억,,7438526,N,N,8816,N,00,N +20250423,120428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,100,2,0.16,4984981150,79289,49.97,63300,63500,62500,81600,44000,62800,62871.03,20.93,0,-16824,64400,63600,62700,61900,61000,64000,62300,180,18800,500,45210,100,1,35532492,22350,22.86,4.55,12,0.22,2751.00,13811.00,87400,20250220,-28.03,43100,20240909,45.94,87400,-28.03,20250220,56600,11.13,20250409,87400,-28.03,20250220,43100,45.94,20240909,3.90,Y,035900,500,179 억,,7438526,N,N,8816,N,00,N +20250423,110428,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,0,3,0.00,4242643450,67466,42.52,63300,63500,62500,81600,44000,62800,62885.65,20.93,0,-14426,64400,63600,62700,61900,61000,64000,62300,180,18800,500,45210,100,1,35532492,22314,22.83,4.55,12,0.19,2751.00,13811.00,87400,20250220,-28.15,43100,20240909,45.71,87400,-28.15,20250220,56600,10.95,20250409,87400,-28.15,20250220,43100,45.71,20240909,3.90,Y,035900,500,179 억,,7438526,N,N,8816,N,00,N +20250423,100430,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,100,2,0.16,3294727500,52381,33.01,63300,63500,62500,81600,44000,62800,62899.29,20.93,0,-11698,64400,63600,62700,61900,61000,64000,62300,180,18800,500,45210,100,1,35532492,22350,22.86,4.55,12,0.15,2751.00,13811.00,87400,20250220,-28.03,43100,20240909,45.94,87400,-28.03,20250220,56600,11.13,20250409,87400,-28.03,20250220,43100,45.94,20240909,3.90,Y,035900,500,179 억,,7438526,N,N,8816,N,00,N +20250423,090431,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62700,-100,5,-0.16,1378048750,21892,13.80,63300,63500,62500,81600,44000,62800,62947.60,20.93,0,-7742,64400,63600,62700,61900,61000,64000,62300,180,18800,500,45210,100,1,35532492,22279,22.79,4.54,12,0.06,2751.00,13811.00,87400,20250220,-28.26,43100,20240909,45.48,87400,-28.26,20250220,56600,10.78,20250409,87400,-28.26,20250220,43100,45.48,20240909,3.90,Y,035900,500,179 억,,7438526,N,N,8816,N,00,N 20250422,160419,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62800,300,2,0.48,9981706200,158686,61.64,62200,63500,61800,81200,43800,62500,62902.35,20.93,0,2243,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22314,22.83,4.55,12,0.45,2751.00,13811.00,87400,20250220,-28.15,43100,20240909,45.71,87400,-28.15,20250220,56600,10.95,20250409,87400,-28.15,20250220,43100,45.71,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,8816,N,00,N 20250422,150426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,400,2,0.64,9207600950,146360,56.86,62200,63500,61800,81200,43800,62500,62910.65,20.93,0,4935,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22350,22.86,4.55,12,0.41,2751.00,13811.00,87400,20250220,-28.03,43100,20240909,45.94,87400,-28.03,20250220,56600,11.13,20250409,87400,-28.03,20250220,43100,45.94,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N 20250422,140426,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63200,700,2,1.12,8439337300,134156,52.12,62200,63500,61800,81200,43800,62500,62906.90,20.93,0,8914,64966,63732,62966,61732,60966,63350,61350,180,18700,500,45000,100,1,35532492,22457,22.97,4.58,12,0.38,2751.00,13811.00,87400,20250220,-27.69,43100,20240909,46.64,87400,-27.69,20250220,56600,11.66,20250409,87400,-27.69,20250220,43100,46.64,20240909,3.86,Y,035900,500,179 억,,7437247,N,N,19525,N,00,N diff --git a/036000/price/prices-20250401.csv b/036000/price/prices-20250401.csv index 008ef42bd61e..3e710c8deb33 100644 --- a/036000/price/prices-20250401.csv +++ b/036000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2630,15,2,0.57,157410400,60336,86.33,2615,2645,2580,3395,1835,2615,2608.90,1.82,0,7144,2695,2655,2610,2570,2525,2632,2547,116,780,500,1620,5,1,23034277,606,-6.94,0.50,12,0.26,-379.00,5301.00,3600,20241014,-26.94,1605,20240819,63.86,3295,-20.18,20250227,1850,42.16,20250102,3600,-26.94,20241014,1605,63.86,20240819,0.03,Y,036000,500,116 억,,420198,N,N,1460,N,00,N +20250423,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,20,2,0.76,127301640,48818,69.85,2615,2645,2580,3395,1835,2615,2607.68,1.82,0,5764,2695,2655,2610,2570,2525,2632,2547,116,780,500,1620,5,1,23034277,607,-6.95,0.50,12,0.21,-379.00,5301.00,3600,20241014,-26.81,1605,20240819,64.17,3295,-20.03,20250227,1850,42.43,20250102,3600,-26.81,20241014,1605,64.17,20240819,0.03,Y,036000,500,116 억,,420198,N,N,0,N,00,N +20250423,140428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2645,30,2,1.15,109942315,42219,60.41,2615,2645,2580,3395,1835,2615,2604.10,1.82,0,2786,2695,2655,2610,2570,2525,2632,2547,116,780,500,1620,5,1,23034277,609,-6.98,0.50,12,0.18,-379.00,5301.00,3600,20241014,-26.53,1605,20240819,64.80,3295,-19.73,20250227,1850,42.97,20250102,3600,-26.53,20241014,1605,64.80,20240819,0.03,Y,036000,500,116 억,,420198,N,N,0,N,00,N +20250423,130426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2605,-10,5,-0.38,78812855,30369,43.46,2615,2640,2580,3395,1835,2615,2595.17,1.82,0,-5606,2695,2655,2610,2570,2525,2632,2547,116,780,500,1620,5,1,23034277,600,-6.87,0.49,12,0.13,-379.00,5301.00,3600,20241014,-27.64,1605,20240819,62.31,3295,-20.94,20250227,1850,40.81,20250102,3600,-27.64,20241014,1605,62.31,20240819,0.03,Y,036000,500,116 억,,420198,N,N,0,N,00,N +20250423,120428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2600,-15,5,-0.57,73227095,28219,40.38,2615,2640,2580,3395,1835,2615,2594.96,1.82,0,-4347,2695,2655,2610,2570,2525,2632,2547,116,780,500,1620,5,1,23034277,599,-6.86,0.49,12,0.12,-379.00,5301.00,3600,20241014,-27.78,1605,20240819,61.99,3295,-21.09,20250227,1850,40.54,20250102,3600,-27.78,20241014,1605,61.99,20240819,0.03,Y,036000,500,116 억,,420198,N,N,0,N,00,N +20250423,110428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2595,-20,5,-0.76,68622125,26447,37.84,2615,2640,2580,3395,1835,2615,2594.70,1.82,0,-3459,2695,2655,2610,2570,2525,2632,2547,116,780,500,1620,5,1,23034277,598,-6.85,0.49,12,0.11,-379.00,5301.00,3600,20241014,-27.92,1605,20240819,61.68,3295,-21.24,20250227,1850,40.27,20250102,3600,-27.92,20241014,1605,61.68,20240819,0.03,Y,036000,500,116 억,,420198,N,N,0,N,00,N +20250423,100430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2610,-5,5,-0.19,41222950,15856,22.69,2615,2640,2580,3395,1835,2615,2599.83,1.82,0,979,2695,2655,2610,2570,2525,2632,2547,116,780,500,1620,5,1,23034277,601,-6.89,0.49,12,0.07,-379.00,5301.00,3600,20241014,-27.50,1605,20240819,62.62,3295,-20.79,20250227,1850,41.08,20250102,3600,-27.50,20241014,1605,62.62,20240819,0.03,Y,036000,500,116 억,,420198,N,N,0,N,00,N +20250423,090431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2600,-15,5,-0.57,4271620,1624,2.32,2615,2640,2600,3395,1835,2615,2630.31,1.82,0,-385,2695,2655,2610,2570,2525,2632,2547,116,780,500,1620,5,1,23034277,599,-6.86,0.49,12,0.01,-379.00,5301.00,3600,20241014,-27.78,1605,20240819,61.99,3295,-21.09,20250227,1850,40.54,20250102,3600,-27.78,20241014,1605,61.99,20240819,0.03,Y,036000,500,116 억,,420198,N,N,0,N,00,N 20250422,160419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2615,-35,5,-1.32,178963824,69190,102.90,2650,2650,2565,3445,1855,2650,2586.56,1.92,0,-22043,2720,2685,2615,2580,2510,2702,2597,116,795,500,1640,5,1,23034277,602,-6.90,0.49,12,0.30,-379.00,5301.00,3600,20241014,-27.36,1605,20240819,62.93,3295,-20.64,20250227,1850,41.35,20250102,3600,-27.36,20241014,1605,62.93,20240819,0.03,Y,036000,500,116 억,,442134,N,N,0,N,00,N 20250422,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2630,-20,5,-0.75,172418219,66687,99.18,2650,2650,2565,3445,1855,2650,2585.48,1.92,0,-20999,2720,2685,2615,2580,2510,2702,2597,116,795,500,1640,5,1,23034277,606,-6.94,0.50,12,0.29,-379.00,5301.00,3600,20241014,-26.94,1605,20240819,63.86,3295,-20.18,20250227,1850,42.16,20250102,3600,-26.94,20241014,1605,63.86,20240819,0.03,Y,036000,500,116 억,,442134,N,N,0,N,00,N 20250422,140426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2600,-50,5,-1.89,145706154,56458,83.96,2650,2650,2565,3445,1855,2650,2580.79,1.92,0,-22075,2720,2685,2615,2580,2510,2702,2597,116,795,500,1640,5,1,23034277,599,-6.86,0.49,12,0.25,-379.00,5301.00,3600,20241014,-27.78,1605,20240819,61.99,3295,-21.09,20250227,1850,40.54,20250102,3600,-27.78,20241014,1605,61.99,20240819,0.03,Y,036000,500,116 억,,442134,N,N,0,N,00,N diff --git a/036010/price/prices-20250401.csv b/036010/price/prices-20250401.csv index 106e61041e66..2c782c988876 100644 --- a/036010/price/prices-20250401.csv +++ b/036010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,50,2,1.03,317210214,65627,274.77,4925,4925,4800,6300,3395,4850,4833.50,16.44,0,2045,4956,4902,4836,4782,4716,4930,4810,69,1450,500,3290,5,1,13292934,651,-11.19,0.61,12,0.49,-438.00,8066.00,12710,20240429,-61.45,3765,20241209,30.15,7470,-34.40,20250217,4390,11.62,20250409,12710,-61.45,20240429,3765,30.15,20241209,3.40,Y,036010,500,68 억,,2185253,N,N,598,N,00,N +20250423,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-45,5,-0.93,210456739,43449,181.92,4925,4925,4800,6300,3395,4850,4843.76,16.44,0,3139,4956,4902,4836,4782,4716,4930,4810,69,1450,500,3290,5,1,13292934,639,-10.97,0.60,12,0.33,-438.00,8066.00,12710,20240429,-62.20,3765,20241209,27.62,7470,-35.68,20250217,4390,9.45,20250409,12710,-62.20,20240429,3765,27.62,20241209,3.40,Y,036010,500,68 억,,2185253,N,N,148,N,00,N +20250423,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,-40,5,-0.82,185009159,38168,159.81,4925,4925,4800,6300,3395,4850,4847.23,16.44,0,3613,4956,4902,4836,4782,4716,4930,4810,69,1450,500,3290,5,1,13292934,639,-10.98,0.60,12,0.29,-438.00,8066.00,12710,20240429,-62.16,3765,20241209,27.76,7470,-35.61,20250217,4390,9.57,20250409,12710,-62.16,20240429,3765,27.76,20241209,3.40,Y,036010,500,68 억,,2185253,N,N,148,N,00,N +20250423,130426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-10,5,-0.21,139947259,28837,120.74,4925,4925,4800,6300,3395,4850,4853.05,16.44,0,4844,4956,4902,4836,4782,4716,4930,4810,69,1450,500,3290,5,1,13292934,643,-11.05,0.60,12,0.22,-438.00,8066.00,12710,20240429,-61.92,3765,20241209,28.55,7470,-35.21,20250217,4390,10.25,20250409,12710,-61.92,20240429,3765,28.55,20241209,3.40,Y,036010,500,68 억,,2185253,N,N,148,N,00,N +20250423,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,10,2,0.21,129680705,26724,111.89,4925,4925,4800,6300,3395,4850,4852.59,16.44,0,4822,4956,4902,4836,4782,4716,4930,4810,69,1450,500,3290,5,1,13292934,646,-11.10,0.60,12,0.20,-438.00,8066.00,12710,20240429,-61.76,3765,20241209,29.08,7470,-34.94,20250217,4390,10.71,20250409,12710,-61.76,20240429,3765,29.08,20241209,3.40,Y,036010,500,68 억,,2185253,N,N,148,N,00,N +20250423,110429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,-20,5,-0.41,95827020,19745,82.67,4925,4925,4800,6300,3395,4850,4853.23,16.44,0,2487,4956,4902,4836,4782,4716,4930,4810,69,1450,500,3290,5,1,13292934,642,-11.03,0.60,12,0.15,-438.00,8066.00,12710,20240429,-62.00,3765,20241209,28.29,7470,-35.34,20250217,4390,10.02,20250409,12710,-62.00,20240429,3765,28.29,20241209,3.40,Y,036010,500,68 억,,2185253,N,N,148,N,00,N +20250423,100430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-15,5,-0.31,81370345,16753,70.14,4925,4925,4800,6300,3395,4850,4857.06,16.44,0,1642,4956,4902,4836,4782,4716,4930,4810,69,1450,500,3290,5,1,13292934,643,-11.04,0.60,12,0.13,-438.00,8066.00,12710,20240429,-61.96,3765,20241209,28.42,7470,-35.27,20250217,4390,10.14,20250409,12710,-61.96,20240429,3765,28.42,20241209,3.40,Y,036010,500,68 억,,2185253,N,N,148,N,00,N +20250423,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,40,2,0.82,4191470,854,3.58,4925,4925,4875,6300,3395,4850,4908.04,16.44,0,-62,4956,4902,4836,4782,4716,4930,4810,69,1450,500,3290,5,1,13292934,650,-11.16,0.61,12,0.01,-438.00,8066.00,12710,20240429,-61.53,3765,20241209,29.88,7470,-34.54,20250217,4390,11.39,20250409,12710,-61.53,20240429,3765,29.88,20241209,3.40,Y,036010,500,68 억,,2185253,N,N,148,N,00,N 20250422,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-25,5,-0.51,105484670,21912,78.72,4800,4890,4770,6330,3415,4875,4813.97,16.48,0,-6098,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,645,-11.07,0.60,12,0.16,-438.00,8066.00,12710,20240429,-61.84,3765,20241209,28.82,7470,-35.07,20250217,4390,10.48,20250409,12710,-61.84,20240429,3765,28.82,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,148,N,00,N 20250422,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-60,5,-1.23,90315750,18760,67.39,4800,4890,4770,6330,3415,4875,4814.27,16.48,0,-4566,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,640,-10.99,0.60,12,0.14,-438.00,8066.00,12710,20240429,-62.12,3765,20241209,27.89,7470,-35.54,20250217,4390,9.68,20250409,12710,-62.12,20240429,3765,27.89,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N 20250422,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-40,5,-0.82,27207235,5617,20.18,4800,4890,4800,6330,3415,4875,4843.73,16.48,0,-1699,5048,4961,4898,4811,4748,4930,4780,69,1455,500,3310,5,1,13292934,643,-11.04,0.60,12,0.04,-438.00,8066.00,12710,20240429,-61.96,3765,20241209,28.42,7470,-35.27,20250217,4390,10.14,20250409,12710,-61.96,20240429,3765,28.42,20241209,3.40,Y,036010,500,68 억,,2191277,N,N,42,N,00,N diff --git a/036030/price/prices-20250401.csv b/036030/price/prices-20250401.csv index aa2187d36bba..a8ef37e5fdf9 100644 --- a/036030/price/prices-20250401.csv +++ b/036030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,20,2,0.51,88570231,22612,52.90,3905,3935,3895,5070,2735,3905,3916.95,2.18,1023,1021,3971,3937,3901,3867,3831,3940,3870,490,1165,1000,2810,5,1,49019283,1924,9.79,0.74,12,0.05,401.00,5330.00,5380,20240412,-27.04,3260,20241209,20.40,4015,-2.24,20250213,3385,15.95,20250203,5370,-26.91,20240613,3260,20.40,20241209,0.54,Y,036030,1000,490 억,,522811,N,N,29,N,00,N +20250423,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,15,2,0.38,84343586,21534,50.38,3905,3935,3895,5070,2735,3905,3916.76,2.18,768,674,3971,3937,3901,3867,3831,3940,3870,490,1165,1000,2810,5,1,49019283,1922,9.78,0.74,12,0.04,401.00,5330.00,5380,20240412,-27.14,3260,20241209,20.25,4015,-2.37,20250213,3385,15.81,20250203,5370,-27.00,20240613,3260,20.25,20241209,0.54,Y,036030,1000,490 억,,522556,N,N,106,N,00,N +20250423,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,20,2,0.51,73795886,18843,44.08,3905,3935,3895,5070,2735,3905,3916.36,2.17,-51,-159,3971,3937,3901,3867,3831,3940,3870,490,1165,1000,2810,5,1,49019283,1924,9.79,0.74,12,0.04,401.00,5330.00,5380,20240412,-27.04,3260,20241209,20.40,4015,-2.24,20250213,3385,15.95,20250203,5370,-26.91,20240613,3260,20.40,20241209,0.54,Y,036030,1000,490 억,,521737,N,N,106,N,00,N +20250423,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,20,2,0.51,68881466,17589,41.15,3905,3935,3895,5070,2735,3905,3916.17,2.17,-443,-599,3971,3937,3901,3867,3831,3940,3870,490,1165,1000,2810,5,1,49019283,1924,9.79,0.74,12,0.04,401.00,5330.00,5380,20240412,-27.04,3260,20241209,20.40,4015,-2.24,20250213,3385,15.95,20250203,5370,-26.91,20240613,3260,20.40,20241209,0.54,Y,036030,1000,490 억,,521345,N,N,106,N,00,N +20250423,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,20,2,0.51,65024412,16605,38.85,3905,3935,3895,5070,2735,3905,3915.95,2.17,-791,-847,3971,3937,3901,3867,3831,3940,3870,490,1165,1000,2810,5,1,49019283,1924,9.79,0.74,12,0.03,401.00,5330.00,5380,20240412,-27.04,3260,20241209,20.40,4015,-2.24,20250213,3385,15.95,20250203,5370,-26.91,20240613,3260,20.40,20241209,0.54,Y,036030,1000,490 억,,520997,N,N,106,N,00,N +20250423,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,5,2,0.13,19845542,5085,11.90,3905,3925,3895,5070,2735,3905,3902.76,2.17,-802,-877,3971,3937,3901,3867,3831,3940,3870,490,1165,1000,2810,5,1,49019283,1917,9.75,0.73,12,0.01,401.00,5330.00,5380,20240412,-27.32,3260,20241209,19.94,4015,-2.62,20250213,3385,15.51,20250203,5370,-27.19,20240613,3260,19.94,20241209,0.54,Y,036030,1000,490 억,,520986,N,N,106,N,00,N +20250423,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,10,2,0.26,17341057,4445,10.40,3905,3925,3895,5070,2735,3905,3901.25,2.17,-1063,-1078,3971,3937,3901,3867,3831,3940,3870,490,1165,1000,2810,5,1,49019283,1919,9.76,0.73,12,0.01,401.00,5330.00,5380,20240412,-27.23,3260,20241209,20.09,4015,-2.49,20250213,3385,15.66,20250203,5370,-27.09,20240613,3260,20.09,20241209,0.54,Y,036030,1000,490 억,,520725,N,N,106,N,00,N +20250423,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,5,2,0.13,751130,192,0.45,3905,3925,3905,5070,2735,3905,3912.14,2.17,-115,-110,3971,3937,3901,3867,3831,3940,3870,490,1165,1000,2810,5,1,49019283,1917,9.75,0.73,12,0.00,401.00,5330.00,5380,20240412,-27.32,3260,20241209,19.94,4015,-2.62,20250213,3385,15.51,20250203,5370,-27.19,20240613,3260,19.94,20241209,0.54,Y,036030,1000,490 억,,521673,N,N,106,N,00,N 20250422,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,0,3,0.00,167045294,42743,127.12,3905,3935,3865,5070,2735,3905,3908.13,2.17,6746,6682,3945,3925,3890,3870,3835,3935,3880,490,1165,1000,2810,5,1,49019283,1914,9.74,0.73,12,0.09,401.00,5330.00,5400,20240411,-27.69,3260,20241209,19.79,4015,-2.74,20250213,3385,15.36,20250203,5370,-27.28,20240613,3260,19.79,20241209,0.51,Y,036030,1000,490 억,,521788,N,N,106,N,00,N 20250422,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-20,5,-0.51,157275101,40236,119.66,3905,3935,3865,5070,2735,3905,3908.82,2.17,6384,6091,3945,3925,3890,3870,3835,3935,3880,490,1165,1000,2810,5,1,49019283,1904,9.69,0.73,12,0.08,401.00,5330.00,5400,20240411,-28.06,3260,20241209,19.17,4015,-3.24,20250213,3385,14.77,20250203,5370,-27.65,20240613,3260,19.17,20241209,0.51,Y,036030,1000,490 억,,521426,N,N,403,N,00,N 20250422,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,-10,5,-0.26,142526011,36439,108.37,3905,3935,3865,5070,2735,3905,3911.36,2.17,5735,5599,3945,3925,3890,3870,3835,3935,3880,490,1165,1000,2810,5,1,49019283,1909,9.71,0.73,12,0.07,401.00,5330.00,5400,20240411,-27.87,3260,20241209,19.48,4015,-2.99,20250213,3385,15.07,20250203,5370,-27.47,20240613,3260,19.48,20241209,0.51,Y,036030,1000,490 억,,520777,N,N,403,N,00,N diff --git a/036090/price/prices-20250401.csv b/036090/price/prices-20250401.csv index 0c53eafc2649..53f6e79f9a69 100644 --- a/036090/price/prices-20250401.csv +++ b/036090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,690,10,2,1.47,260507506,375795,107.30,697,702,688,884,476,680,693.22,1.40,0,-40548,694,686,683,675,672,685,674,592,204,500,480,1,1,118392284,817,98.57,0.67,12,0.32,7.00,1025.00,939,20241112,-26.52,606,20240805,13.86,838,-17.66,20250117,607,13.67,20250409,939,-26.52,20241112,606,13.86,20240805,2.45,Y,036090,500,591 억,,1662220,N,N,28584,N,00,N +20250423,150429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,691,11,2,1.62,252242099,363816,103.88,697,702,688,884,476,680,693.32,1.40,0,-34415,694,686,683,675,672,685,674,592,204,500,480,1,1,118392284,818,98.71,0.67,12,0.31,7.00,1025.00,939,20241112,-26.41,606,20240805,14.03,838,-17.54,20250117,607,13.84,20250409,939,-26.41,20241112,606,14.03,20240805,2.45,Y,036090,500,591 억,,1662220,N,N,50907,N,00,N +20250423,140429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,690,10,2,1.47,232134213,334691,95.57,697,702,688,884,476,680,693.58,1.40,0,-27798,694,686,683,675,672,685,674,592,204,500,480,1,1,118392284,817,98.57,0.67,12,0.28,7.00,1025.00,939,20241112,-26.52,606,20240805,13.86,838,-17.66,20250117,607,13.67,20250409,939,-26.52,20241112,606,13.86,20240805,2.45,Y,036090,500,591 억,,1662220,N,N,50907,N,00,N +20250423,130427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,690,10,2,1.47,215734281,310888,88.77,697,702,688,884,476,680,693.93,1.40,0,-33585,694,686,683,675,672,685,674,592,204,500,480,1,1,118392284,817,98.57,0.67,12,0.26,7.00,1025.00,939,20241112,-26.52,606,20240805,13.86,838,-17.66,20250117,607,13.67,20250409,939,-26.52,20241112,606,13.86,20240805,2.45,Y,036090,500,591 억,,1662220,N,N,50907,N,00,N +20250423,120429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,689,9,2,1.32,189622731,272999,77.95,697,702,688,884,476,680,694.59,1.40,0,-27322,694,686,683,675,672,685,674,592,204,500,480,1,1,118392284,816,98.43,0.67,12,0.23,7.00,1025.00,939,20241112,-26.62,606,20240805,13.70,838,-17.78,20250117,607,13.51,20250409,939,-26.62,20241112,606,13.70,20240805,2.45,Y,036090,500,591 억,,1662220,N,N,50907,N,00,N +20250423,110429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,691,11,2,1.62,176593158,254092,72.55,697,702,689,884,476,680,695.00,1.40,0,-24683,694,686,683,675,672,685,674,592,204,500,480,1,1,118392284,818,98.71,0.67,12,0.21,7.00,1025.00,939,20241112,-26.41,606,20240805,14.03,838,-17.54,20250117,607,13.84,20250409,939,-26.41,20241112,606,14.03,20240805,2.45,Y,036090,500,591 억,,1662220,N,N,50907,N,00,N +20250423,100431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,12,2,1.76,138166149,198438,56.66,697,702,689,884,476,680,696.27,1.40,0,-4421,694,686,683,675,672,685,674,592,204,500,480,1,1,118392284,819,98.86,0.68,12,0.17,7.00,1025.00,939,20241112,-26.30,606,20240805,14.19,838,-17.42,20250117,607,14.00,20250409,939,-26.30,20241112,606,14.19,20240805,2.45,Y,036090,500,591 억,,1662220,N,N,50907,N,00,N +20250423,090432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,698,18,2,2.65,18237680,26102,7.45,697,702,696,884,476,680,698.71,1.40,0,-5821,694,686,683,675,672,685,674,592,204,500,480,1,1,118392284,826,99.71,0.68,12,0.02,7.00,1025.00,939,20241112,-25.67,606,20240805,15.18,838,-16.71,20250117,607,14.99,20250409,939,-25.67,20241112,606,15.18,20240805,2.45,Y,036090,500,591 억,,1662220,N,N,50907,N,00,N 20250422,160420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,680,-12,5,-1.73,238314840,348612,97.90,689,691,680,899,485,692,683.61,1.40,0,1364,705,698,688,681,671,702,685,592,207,500,490,1,1,118392284,805,97.14,0.66,12,0.29,7.00,1025.00,939,20241112,-27.58,606,20240805,12.21,838,-18.85,20250117,607,12.03,20250409,939,-27.58,20241112,606,12.21,20240805,2.42,Y,036090,500,591 억,,1660338,N,N,50907,N,00,N 20250422,150427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,681,-11,5,-1.59,229044916,334983,94.08,689,691,680,899,485,692,683.75,1.40,0,2990,705,698,688,681,671,702,685,592,207,500,490,1,1,118392284,806,97.29,0.66,12,0.28,7.00,1025.00,939,20241112,-27.48,606,20240805,12.38,838,-18.74,20250117,607,12.19,20250409,939,-27.48,20241112,606,12.38,20240805,2.42,Y,036090,500,591 억,,1660338,N,N,4372,N,00,N 20250422,140427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,684,-8,5,-1.16,196493218,287222,80.66,689,691,680,899,485,692,684.12,1.40,0,11873,705,698,688,681,671,702,685,592,207,500,490,1,1,118392284,810,97.71,0.67,12,0.24,7.00,1025.00,939,20241112,-27.16,606,20240805,12.87,838,-18.38,20250117,607,12.69,20250409,939,-27.16,20241112,606,12.87,20240805,2.42,Y,036090,500,591 억,,1660338,N,N,4372,N,00,N diff --git a/036120/price/prices-20250401.csv b/036120/price/prices-20250401.csv index 6d94dd6314e4..a83d40d347af 100644 --- a/036120/price/prices-20250401.csv +++ b/036120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-15,5,-0.62,424778097,177566,30.35,2410,2430,2365,3165,1705,2435,2392.21,1.56,0,24648,2605,2520,2460,2375,2315,2490,2345,178,730,500,1800,5,1,35500000,859,31.03,2.89,12,0.50,78.00,838.00,3290,20240416,-26.44,1955,20241115,23.79,2575,-6.02,20250411,2040,18.63,20250328,3120,-22.44,20240909,1955,23.79,20241115,2.57,Y,036120,500,177 억,,552848,N,N,4147,N,00,N +20250423,150429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-30,5,-1.23,375006015,156967,26.83,2410,2430,2365,3165,1705,2435,2389.06,1.56,0,21843,2605,2520,2460,2375,2315,2490,2345,178,730,500,1800,5,1,35500000,854,30.83,2.87,12,0.44,78.00,838.00,3290,20240416,-26.90,1955,20241115,23.02,2575,-6.60,20250411,2040,17.89,20250328,3120,-22.92,20240909,1955,23.02,20241115,2.57,Y,036120,500,177 억,,552848,N,N,76135,N,00,N +20250423,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-35,5,-1.44,336075579,140783,24.06,2410,2430,2365,3165,1705,2435,2387.17,1.56,0,20112,2605,2520,2460,2375,2315,2490,2345,178,730,500,1800,5,1,35500000,852,30.77,2.86,12,0.40,78.00,838.00,3290,20240416,-27.05,1955,20241115,22.76,2575,-6.80,20250411,2040,17.65,20250328,3120,-23.08,20240909,1955,22.76,20241115,2.57,Y,036120,500,177 억,,552848,N,N,76135,N,00,N +20250423,130427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-35,5,-1.44,317343224,132956,22.73,2410,2430,2365,3165,1705,2435,2386.81,1.56,0,17561,2605,2520,2460,2375,2315,2490,2345,178,730,500,1800,5,1,35500000,852,30.77,2.86,12,0.37,78.00,838.00,3290,20240416,-27.05,1955,20241115,22.76,2575,-6.80,20250411,2040,17.65,20250328,3120,-23.08,20240909,1955,22.76,20241115,2.57,Y,036120,500,177 억,,552848,N,N,76135,N,00,N +20250423,120430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-30,5,-1.23,257263134,107789,18.42,2410,2430,2365,3165,1705,2435,2386.71,1.56,0,11766,2605,2520,2460,2375,2315,2490,2345,178,730,500,1800,5,1,35500000,854,30.83,2.87,12,0.30,78.00,838.00,3290,20240416,-26.90,1955,20241115,23.02,2575,-6.60,20250411,2040,17.89,20250328,3120,-22.92,20240909,1955,23.02,20241115,2.57,Y,036120,500,177 억,,552848,N,N,76135,N,00,N +20250423,110429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2402,-33,5,-1.36,221950318,93124,15.92,2410,2430,2365,3165,1705,2435,2383.36,1.56,0,13935,2605,2520,2460,2375,2315,2490,2345,178,730,500,1800,5,1,35500000,853,30.79,2.87,12,0.26,78.00,838.00,3290,20240416,-26.99,1955,20241115,22.86,2575,-6.72,20250411,2040,17.75,20250328,3120,-23.01,20240909,1955,22.86,20241115,2.57,Y,036120,500,177 억,,552848,N,N,76135,N,00,N +20250423,100431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-50,5,-2.05,142191326,59658,10.20,2410,2430,2365,3165,1705,2435,2383.40,1.56,0,5120,2605,2520,2460,2375,2315,2490,2345,178,730,500,1800,5,1,35500000,847,30.58,2.85,12,0.17,78.00,838.00,3290,20240416,-27.51,1955,20241115,21.99,2575,-7.38,20250411,2040,16.91,20250328,3120,-23.56,20240909,1955,21.99,20241115,2.57,Y,036120,500,177 억,,552848,N,N,76135,N,00,N +20250423,090432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-45,5,-1.85,39894150,16664,2.85,2410,2430,2375,3165,1705,2435,2393.91,1.56,0,1196,2605,2520,2460,2375,2315,2490,2345,178,730,500,1800,5,1,35500000,848,30.64,2.85,12,0.05,78.00,838.00,3290,20240416,-27.36,1955,20241115,22.25,2575,-7.18,20250411,2040,17.16,20250328,3120,-23.40,20240909,1955,22.25,20241115,2.57,Y,036120,500,177 억,,552848,N,N,76135,N,00,N 20250422,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-75,5,-2.99,1436810814,585008,144.66,2510,2545,2400,3260,1760,2510,2456.15,1.82,0,-93220,2586,2547,2471,2432,2356,2567,2452,178,750,500,1850,5,1,35500000,864,31.22,2.91,12,1.65,78.00,838.00,3290,20240416,-25.99,1955,20241115,24.55,2575,-5.44,20250411,2040,19.36,20250328,3120,-21.96,20240909,1955,24.55,20241115,2.50,Y,036120,500,177 억,,644744,N,N,76135,N,00,N 20250422,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-105,5,-4.18,1369113689,557051,137.75,2510,2545,2400,3260,1760,2510,2457.79,1.82,0,-83472,2586,2547,2471,2432,2356,2567,2452,178,750,500,1850,5,1,35500000,854,30.83,2.87,12,1.57,78.00,838.00,3290,20240416,-26.90,1955,20241115,23.02,2575,-6.60,20250411,2040,17.89,20250328,3120,-22.92,20240909,1955,23.02,20241115,2.50,Y,036120,500,177 억,,644744,N,N,7341,N,00,N 20250422,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-75,5,-2.99,1221042615,495688,122.58,2510,2545,2410,3260,1760,2510,2463.33,1.82,0,-88576,2586,2547,2471,2432,2356,2567,2452,178,750,500,1850,5,1,35500000,864,31.22,2.91,12,1.40,78.00,838.00,3290,20240416,-25.99,1955,20241115,24.55,2575,-5.44,20250411,2040,19.36,20250328,3120,-21.96,20240909,1955,24.55,20241115,2.50,Y,036120,500,177 억,,644744,N,N,7341,N,00,N diff --git a/036170/price/prices-20250401.csv b/036170/price/prices-20250401.csv index 15adbe5e8f60..1c2402b5151c 100644 --- a/036170/price/prices-20250401.csv +++ b/036170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,941,-17,5,-1.77,60996313,64794,17.48,958,958,935,1245,671,958,941.39,0.70,0,-1644,1009,983,951,925,893,996,938,614,287,1000,670,1,1,61365626,577,10.46,0.45,12,0.11,90.00,2082.00,1070,20250318,-12.06,756,20241209,24.47,1070,-12.06,20250318,796,18.22,20250204,1070,-12.06,20250318,756,24.47,20241209,0.05,Y,036170,1000,613 억,,430580,N,N,0,N,00,N +20250423,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,-20,5,-2.09,56775928,60309,16.27,958,958,935,1245,671,958,941.42,0.70,0,-931,1009,983,951,925,893,996,938,614,287,1000,670,1,1,61365626,576,10.42,0.45,12,0.10,90.00,2082.00,1070,20250318,-12.34,756,20241209,24.07,1070,-12.34,20250318,796,17.84,20250204,1070,-12.34,20250318,756,24.07,20241209,0.05,Y,036170,1000,613 억,,430580,N,N,0,N,00,N +20250423,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,937,-21,5,-2.19,50029559,53126,14.33,958,958,935,1245,671,958,941.72,0.70,0,-901,1009,983,951,925,893,996,938,614,287,1000,670,1,1,61365626,575,10.41,0.45,12,0.09,90.00,2082.00,1070,20250318,-12.43,756,20241209,23.94,1070,-12.43,20250318,796,17.71,20250204,1070,-12.43,20250318,756,23.94,20241209,0.05,Y,036170,1000,613 억,,430580,N,N,0,N,00,N +20250423,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,-19,5,-1.98,46800091,49685,13.41,958,958,935,1245,671,958,941.94,0.70,0,-886,1009,983,951,925,893,996,938,614,287,1000,670,1,1,61365626,576,10.43,0.45,12,0.08,90.00,2082.00,1070,20250318,-12.24,756,20241209,24.21,1070,-12.24,20250318,796,17.96,20250204,1070,-12.24,20250318,756,24.21,20241209,0.05,Y,036170,1000,613 억,,430580,N,N,0,N,00,N +20250423,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,940,-18,5,-1.88,43723101,46408,12.52,958,958,935,1245,671,958,942.15,0.70,0,658,1009,983,951,925,893,996,938,614,287,1000,670,1,1,61365626,577,10.44,0.45,12,0.08,90.00,2082.00,1070,20250318,-12.15,756,20241209,24.34,1070,-12.15,20250318,796,18.09,20250204,1070,-12.15,20250318,756,24.34,20241209,0.05,Y,036170,1000,613 억,,430580,N,N,0,N,00,N +20250423,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,-19,5,-1.98,41042035,43554,11.75,958,958,935,1245,671,958,942.33,0.70,0,-208,1009,983,951,925,893,996,938,614,287,1000,670,1,1,61365626,576,10.43,0.45,12,0.07,90.00,2082.00,1070,20250318,-12.24,756,20241209,24.21,1070,-12.24,20250318,796,17.96,20250204,1070,-12.24,20250318,756,24.21,20241209,0.05,Y,036170,1000,613 억,,430580,N,N,0,N,00,N +20250423,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,943,-15,5,-1.57,26449634,28011,7.56,958,958,939,1245,671,958,944.26,0.70,0,-1669,1009,983,951,925,893,996,938,614,287,1000,670,1,1,61365626,579,10.48,0.45,12,0.05,90.00,2082.00,1070,20250318,-11.87,756,20241209,24.74,1070,-11.87,20250318,796,18.47,20250204,1070,-11.87,20250318,756,24.74,20241209,0.05,Y,036170,1000,613 억,,430580,N,N,0,N,00,N +20250423,090433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,-8,5,-0.84,2892272,3027,0.82,958,958,947,1245,671,958,955.49,0.70,0,-89,1009,983,951,925,893,996,938,614,287,1000,670,1,1,61365626,583,10.56,0.46,12,0.00,90.00,2082.00,1070,20250318,-11.21,756,20241209,25.66,1070,-11.21,20250318,796,19.35,20250204,1070,-11.21,20250318,756,25.66,20241209,0.05,Y,036170,1000,613 억,,430580,N,N,0,N,00,N 20250422,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,958,38,2,4.13,350426999,366631,607.22,919,977,919,1196,644,920,955.80,0.69,0,9367,950,934,927,911,904,931,908,614,276,1000,640,1,1,61365626,588,10.64,0.46,12,0.60,90.00,2082.00,1070,20250318,-10.47,756,20241209,26.72,1070,-10.47,20250318,796,20.35,20250204,1070,-10.47,20250318,756,26.72,20241209,0.05,Y,036170,1000,613 억,,421090,N,N,0,N,00,N 20250422,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,955,35,2,3.80,346593680,362624,600.58,919,977,919,1196,644,920,955.79,0.69,0,9385,950,934,927,911,904,931,908,614,276,1000,640,1,1,61365626,586,10.61,0.46,12,0.59,90.00,2082.00,1070,20250318,-10.75,756,20241209,26.32,1070,-10.75,20250318,796,19.97,20250204,1070,-10.75,20250318,756,26.32,20241209,0.05,Y,036170,1000,613 억,,421090,N,N,0,N,00,N 20250422,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,30,2,3.26,335449473,350902,581.17,919,977,919,1196,644,920,955.96,0.69,0,9403,950,934,927,911,904,931,908,614,276,1000,640,1,1,61365626,583,10.56,0.46,12,0.57,90.00,2082.00,1070,20250318,-11.21,756,20241209,25.66,1070,-11.21,20250318,796,19.35,20250204,1070,-11.21,20250318,756,25.66,20241209,0.05,Y,036170,1000,613 억,,421090,N,N,0,N,00,N diff --git a/036180/price/prices-20250401.csv b/036180/price/prices-20250401.csv index 8fb136bce7a8..40637cc590de 100644 --- a/036180/price/prices-20250401.csv +++ b/036180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160422,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250423,150430,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250423,140430,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250423,130427,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250423,120430,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250423,110430,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250423,100432,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N +20250423,090433,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,545678,N,N,0,N,00,N 20250422,160421,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,546678,N,N,0,N,00,N 20250422,150428,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,546678,N,N,0,N,00,N 20250422,140428,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,643,20240611,-10.26,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,643,-10.26,20240611,429,34.50,20240805,0.00,Y,036180,500,467 억,,546678,N,N,0,N,00,N diff --git a/036190/price/prices-20250401.csv b/036190/price/prices-20250401.csv index be3eed61884e..b1559993051a 100644 --- a/036190/price/prices-20250401.csv +++ b/036190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160422,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,0,3,0.00,138453550,5413,159.91,25650,25700,25500,33200,17900,25550,25577.97,19.84,0,1264,25683,25616,25533,25466,25383,25575,25425,30,7650,500,18900,50,1,6000000,1533,3.83,0.42,12,0.09,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.23,Y,036190,500,30 억,,1190163,N,N,15,N,00,N +20250423,150430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,50,2,0.20,131968550,5159,152.41,25650,25700,25500,33200,17900,25550,25580.26,19.84,0,1289,25683,25616,25533,25466,25383,25575,25425,30,7650,500,18900,50,1,6000000,1536,3.84,0.42,12,0.09,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.23,Y,036190,500,30 억,,1190163,N,N,0,N,00,N +20250423,140430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,0,3,0.00,99692600,3894,115.04,25650,25700,25500,33200,17900,25550,25601.59,19.84,0,636,25683,25616,25533,25466,25383,25575,25425,30,7650,500,18900,50,1,6000000,1533,3.83,0.42,12,0.06,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.23,Y,036190,500,30 억,,1190163,N,N,0,N,00,N +20250423,130428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,150,2,0.59,65292550,2547,75.24,25650,25700,25550,33200,17900,25550,25635.08,19.84,0,486,25683,25616,25533,25466,25383,25575,25425,30,7650,500,18900,50,1,6000000,1542,3.85,0.42,12,0.04,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.23,Y,036190,500,30 억,,1190163,N,N,0,N,00,N +20250423,120430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,150,2,0.59,62750600,2448,72.32,25650,25700,25550,33200,17900,25550,25633.42,19.84,0,486,25683,25616,25533,25466,25383,25575,25425,30,7650,500,18900,50,1,6000000,1542,3.85,0.42,12,0.04,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.23,Y,036190,500,30 억,,1190163,N,N,0,N,00,N +20250423,110430,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,150,2,0.59,46276900,1807,53.38,25650,25700,25550,33200,17900,25550,25609.80,19.84,0,487,25683,25616,25533,25466,25383,25575,25425,30,7650,500,18900,50,1,6000000,1542,3.85,0.42,12,0.03,6673.00,60570.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.23,Y,036190,500,30 억,,1190163,N,N,0,N,00,N +20250423,100432,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,100,2,0.39,28882500,1128,33.32,25650,25650,25550,33200,17900,25550,25605.05,19.84,0,259,25683,25616,25533,25466,25383,25575,25425,30,7650,500,18900,50,1,6000000,1539,3.84,0.42,12,0.02,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.23,Y,036190,500,30 억,,1190163,N,N,0,N,00,N +20250423,090433,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,50,2,0.20,461650,18,0.53,25650,25650,25600,33200,17900,25550,25647.22,19.84,0,0,25683,25616,25533,25466,25383,25575,25425,30,7650,500,18900,50,1,6000000,1536,3.84,0.42,12,0.00,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.23,Y,036190,500,30 억,,1190163,N,N,0,N,00,N 20250422,160421,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,50,2,0.20,86377800,3385,138.11,25600,25600,25450,33150,17850,25500,25517.81,19.82,0,1128,25733,25616,25533,25416,25333,25575,25375,30,7650,500,18870,50,1,6000000,1533,3.83,0.42,12,0.06,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.23,Y,036190,500,30 억,,1189025,N,N,0,N,00,N 20250422,150428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,50,2,0.20,81206250,3182,129.82,25600,25600,25450,33150,17850,25500,25520.51,19.82,0,1221,25733,25616,25533,25416,25333,25575,25375,30,7650,500,18870,50,1,6000000,1533,3.83,0.42,12,0.05,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.23,Y,036190,500,30 억,,1189025,N,N,0,N,00,N 20250422,140428,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,0,3,0.00,76997650,3017,123.09,25600,25600,25450,33150,17850,25500,25521.26,19.82,0,1209,25733,25616,25533,25416,25333,25575,25375,30,7650,500,18870,50,1,6000000,1530,3.82,0.42,12,0.05,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.23,Y,036190,500,30 억,,1189025,N,N,0,N,00,N diff --git a/036200/price/prices-20250401.csv b/036200/price/prices-20250401.csv index 6ffc159d9b7f..bd5fa73f0265 100644 --- a/036200/price/prices-20250401.csv +++ b/036200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5960,180,2,3.11,334233130,56517,91.08,5930,5970,5860,7510,4050,5780,5913.85,6.21,0,25968,5880,5830,5770,5720,5660,5855,5745,153,1730,500,4160,10,1,30664223,1828,11.76,0.79,12,0.18,507.00,7560.00,12480,20240704,-52.24,5210,20241209,14.40,7770,-23.29,20250224,5440,9.56,20250409,12480,-52.24,20240704,5210,14.40,20241209,3.33,Y,036200,500,153 억,,1904382,N,N,2090,N,00,N +20250423,150430,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5960,180,2,3.11,310151620,52478,84.57,5930,5960,5860,7510,4050,5780,5910.13,6.21,0,24633,5880,5830,5770,5720,5660,5855,5745,153,1730,500,4160,10,1,30664223,1828,11.76,0.79,12,0.17,507.00,7560.00,12480,20240704,-52.24,5210,20241209,14.40,7770,-23.29,20250224,5440,9.56,20250409,12480,-52.24,20240704,5210,14.40,20241209,3.33,Y,036200,500,153 억,,1904382,N,N,2975,N,00,N +20250423,140430,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5940,160,2,2.77,272603210,46156,74.38,5930,5960,5860,7510,4050,5780,5906.13,6.21,0,22719,5880,5830,5770,5720,5660,5855,5745,153,1730,500,4160,10,1,30664223,1821,11.72,0.79,12,0.15,507.00,7560.00,12480,20240704,-52.40,5210,20241209,14.01,7770,-23.55,20250224,5440,9.19,20250409,12480,-52.40,20240704,5210,14.01,20241209,3.33,Y,036200,500,153 억,,1904382,N,N,2975,N,00,N +20250423,130428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5900,120,2,2.08,219611215,37230,60.00,5930,5940,5860,7510,4050,5780,5898.77,6.21,0,18290,5880,5830,5770,5720,5660,5855,5745,153,1730,500,4160,10,1,30664223,1809,11.64,0.78,12,0.12,507.00,7560.00,12480,20240704,-52.72,5210,20241209,13.24,7770,-24.07,20250224,5440,8.46,20250409,12480,-52.72,20240704,5210,13.24,20241209,3.33,Y,036200,500,153 억,,1904382,N,N,2975,N,00,N +20250423,120431,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5920,140,2,2.42,200050295,33926,54.67,5930,5940,5860,7510,4050,5780,5896.67,6.21,0,18013,5880,5830,5770,5720,5660,5855,5745,153,1730,500,4160,10,1,30664223,1815,11.68,0.78,12,0.11,507.00,7560.00,12480,20240704,-52.56,5210,20241209,13.63,7770,-23.81,20250224,5440,8.82,20250409,12480,-52.56,20240704,5210,13.63,20241209,3.33,Y,036200,500,153 억,,1904382,N,N,2975,N,00,N +20250423,110431,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5900,120,2,2.08,163204680,27694,44.63,5930,5940,5860,7510,4050,5780,5893.14,6.21,0,12664,5880,5830,5770,5720,5660,5855,5745,153,1730,500,4160,10,1,30664223,1809,11.64,0.78,12,0.09,507.00,7560.00,12480,20240704,-52.72,5210,20241209,13.24,7770,-24.07,20250224,5440,8.46,20250409,12480,-52.72,20240704,5210,13.24,20241209,3.33,Y,036200,500,153 억,,1904382,N,N,2975,N,00,N +20250423,100432,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5900,120,2,2.08,116245185,19717,31.78,5930,5940,5860,7510,4050,5780,5895.68,6.21,0,6294,5880,5830,5770,5720,5660,5855,5745,153,1730,500,4160,10,1,30664223,1809,11.64,0.78,12,0.06,507.00,7560.00,12480,20240704,-52.72,5210,20241209,13.24,7770,-24.07,20250224,5440,8.46,20250409,12480,-52.72,20240704,5210,13.24,20241209,3.33,Y,036200,500,153 억,,1904382,N,N,2975,N,00,N +20250423,090434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5910,130,2,2.25,30684510,5193,8.37,5930,5930,5890,7510,4050,5780,5908.82,6.21,0,1066,5880,5830,5770,5720,5660,5855,5745,153,1730,500,4160,10,1,30664223,1812,11.66,0.78,12,0.02,507.00,7560.00,12480,20240704,-52.64,5210,20241209,13.44,7770,-23.94,20250224,5440,8.64,20250409,12480,-52.64,20240704,5210,13.44,20241209,3.33,Y,036200,500,153 억,,1904382,N,N,2975,N,00,N 20250422,160422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5780,-10,5,-0.17,357708365,62051,99.64,5710,5820,5710,7520,4060,5790,5764.75,6.20,0,-5151,5983,5886,5833,5736,5683,5860,5710,153,1730,500,4160,10,1,30664223,1772,11.40,0.76,12,0.20,507.00,7560.00,12480,20240704,-53.69,5210,20241209,10.94,7770,-25.61,20250224,5440,6.25,20250409,12480,-53.69,20240704,5210,10.94,20241209,3.35,Y,036200,500,153 억,,1900523,N,N,2975,N,00,N 20250422,150429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5780,-10,5,-0.17,330900195,57401,92.17,5710,5820,5710,7520,4060,5790,5764.71,6.20,0,-4771,5983,5886,5833,5736,5683,5860,5710,153,1730,500,4160,10,1,30664223,1772,11.40,0.76,12,0.19,507.00,7560.00,12480,20240704,-53.69,5210,20241209,10.94,7770,-25.61,20250224,5440,6.25,20250409,12480,-53.69,20240704,5210,10.94,20241209,3.35,Y,036200,500,153 억,,1900523,N,N,2149,N,00,N 20250422,140428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5750,-40,5,-0.69,246152925,42661,68.50,5710,5820,5710,7520,4060,5790,5769.98,6.20,0,-7863,5983,5886,5833,5736,5683,5860,5710,153,1730,500,4160,10,1,30664223,1763,11.34,0.76,12,0.14,507.00,7560.00,12480,20240704,-53.93,5210,20241209,10.36,7770,-26.00,20250224,5440,5.70,20250409,12480,-53.93,20240704,5210,10.36,20241209,3.35,Y,036200,500,153 억,,1900523,N,N,2149,N,00,N diff --git a/036220/price/prices-20250401.csv b/036220/price/prices-20250401.csv index 97bdfaeedd59..fa402ab887e7 100644 --- a/036220/price/prices-20250401.csv +++ b/036220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13400,20,2,0.15,141904980,10590,60.08,13400,13670,13300,17390,9370,13380,13399.90,0.91,0,-2163,13640,13510,13300,13170,12960,13575,13235,73,4010,500,9360,10,1,14509416,1944,0.00,0.00,12,0.07,0.00,0.00,21500,20240819,-37.67,9720,20241210,37.86,18770,-28.61,20250114,10800,24.07,20250102,21500,-37.67,20240819,9720,37.86,20241210,0.78,Y,036220,500,73 억,,132039,N,N,439,N,00,N +20250423,150431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13350,-30,5,-0.22,124430470,9286,52.68,13400,13670,13300,17390,9370,13380,13399.79,0.91,0,-1948,13640,13510,13300,13170,12960,13575,13235,73,4010,500,9360,10,1,14509416,1937,0.00,0.00,12,0.06,0.00,0.00,21500,20240819,-37.91,9720,20241210,37.35,18770,-28.88,20250114,10800,23.61,20250102,21500,-37.91,20240819,9720,37.35,20241210,0.78,Y,036220,500,73 억,,132039,N,N,255,N,00,N +20250423,140430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13410,30,2,0.22,96502270,7198,40.84,13400,13670,13300,17390,9370,13380,13406.82,0.91,0,-1161,13640,13510,13300,13170,12960,13575,13235,73,4010,500,9360,10,1,14509416,1946,0.00,0.00,12,0.05,0.00,0.00,21500,20240819,-37.63,9720,20241210,37.96,18770,-28.56,20250114,10800,24.17,20250102,21500,-37.63,20240819,9720,37.96,20241210,0.78,Y,036220,500,73 억,,132039,N,N,255,N,00,N +20250423,130428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13350,-30,5,-0.22,95620470,7132,40.46,13400,13670,13300,17390,9370,13380,13407.24,0.91,0,-1185,13640,13510,13300,13170,12960,13575,13235,73,4010,500,9360,10,1,14509416,1937,0.00,0.00,12,0.05,0.00,0.00,21500,20240819,-37.91,9720,20241210,37.35,18770,-28.88,20250114,10800,23.61,20250102,21500,-37.91,20240819,9720,37.35,20241210,0.78,Y,036220,500,73 억,,132039,N,N,255,N,00,N +20250423,120431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13410,30,2,0.22,91170460,6800,38.58,13400,13670,13300,17390,9370,13380,13407.42,0.91,0,-952,13640,13510,13300,13170,12960,13575,13235,73,4010,500,9360,10,1,14509416,1946,0.00,0.00,12,0.05,0.00,0.00,21500,20240819,-37.63,9720,20241210,37.96,18770,-28.56,20250114,10800,24.17,20250102,21500,-37.63,20240819,9720,37.96,20241210,0.78,Y,036220,500,73 억,,132039,N,N,255,N,00,N +20250423,110431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13310,-70,5,-0.52,56658190,4222,23.95,13400,13670,13300,17390,9370,13380,13419.75,0.91,0,-591,13640,13510,13300,13170,12960,13575,13235,73,4010,500,9360,10,1,14509416,1931,0.00,0.00,12,0.03,0.00,0.00,21500,20240819,-38.09,9720,20241210,36.93,18770,-29.09,20250114,10800,23.24,20250102,21500,-38.09,20240819,9720,36.93,20241210,0.78,Y,036220,500,73 억,,132039,N,N,255,N,00,N +20250423,100433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13480,100,2,0.75,37837720,2816,15.98,13400,13670,13380,17390,9370,13380,13436.69,0.91,0,725,13640,13510,13300,13170,12960,13575,13235,73,4010,500,9360,10,1,14509416,1956,0.00,0.00,12,0.02,0.00,0.00,21500,20240819,-37.30,9720,20241210,38.68,18770,-28.18,20250114,10800,24.81,20250102,21500,-37.30,20240819,9720,38.68,20241210,0.78,Y,036220,500,73 억,,132039,N,N,255,N,00,N +20250423,090434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,170,2,1.27,14182060,1054,5.98,13400,13670,13400,17390,9370,13380,13455.46,0.91,0,847,13640,13510,13300,13170,12960,13575,13235,73,4010,500,9360,10,1,14509416,1966,0.00,0.00,12,0.01,0.00,0.00,21500,20240819,-36.98,9720,20241210,39.40,18770,-27.81,20250114,10800,25.46,20250102,21500,-36.98,20240819,9720,39.40,20241210,0.78,Y,036220,500,73 억,,132039,N,N,255,N,00,N 20250422,160422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13380,180,2,1.36,234042060,17626,181.24,13160,13430,13090,17160,9240,13200,13278.23,0.86,0,7181,13960,13580,13390,13010,12820,13485,12915,73,3960,500,9240,10,1,14509416,1941,0.00,0.00,12,0.12,0.00,0.00,21500,20240819,-37.77,9720,20241210,37.65,18770,-28.72,20250114,10800,23.89,20250102,21500,-37.77,20240819,9720,37.65,20241210,0.76,Y,036220,500,73 억,,124920,N,N,255,N,00,N 20250422,150429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13430,230,2,1.74,209185390,15761,162.07,13160,13430,13090,17160,9240,13200,13272.34,0.86,0,6732,13960,13580,13390,13010,12820,13485,12915,73,3960,500,9240,10,1,14509416,1949,0.00,0.00,12,0.11,0.00,0.00,21500,20240819,-37.53,9720,20241210,38.17,18770,-28.45,20250114,10800,24.35,20250102,21500,-37.53,20240819,9720,38.17,20241210,0.76,Y,036220,500,73 억,,124920,N,N,526,N,00,N 20250422,140429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13360,160,2,1.21,173518710,13097,134.67,13160,13400,13090,17160,9240,13200,13248.74,0.86,0,4826,13960,13580,13390,13010,12820,13485,12915,73,3960,500,9240,10,1,14509416,1938,0.00,0.00,12,0.09,0.00,0.00,21500,20240819,-37.86,9720,20241210,37.45,18770,-28.82,20250114,10800,23.70,20250102,21500,-37.86,20240819,9720,37.45,20241210,0.76,Y,036220,500,73 억,,124920,N,N,526,N,00,N diff --git a/036420/price/prices-20250401.csv b/036420/price/prices-20250401.csv index 9f31e3e703a5..0c3ea103aaca 100644 --- a/036420/price/prices-20250401.csv +++ b/036420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160423,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8440,40,2,0.48,177424875,21172,105.10,8390,8470,8200,10920,5880,8400,8380.17,1.60,2658,2658,8500,8450,8380,8330,8260,8475,8355,963,2520,5000,5880,10,1,19262308,1626,-2.45,1.43,12,0.11,-3449.00,5893.00,14980,20240422,-43.66,7420,20250205,13.75,10600,-20.38,20250220,7420,13.75,20250205,14740,-42.74,20240423,7420,13.75,20250205,0.67,Y,036420,5000,963 억,,92577,N,N,98,N,00,N +20250423,150431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8430,30,2,0.36,158825610,18967,94.15,8390,8470,8200,10920,5880,8400,8373.79,1.62,3561,3570,8500,8450,8380,8330,8260,8475,8355,963,2520,5000,5880,10,1,19262308,1624,-2.44,1.43,12,0.10,-3449.00,5893.00,14980,20240422,-43.72,7420,20250205,13.61,10600,-20.47,20250220,7420,13.61,20250205,14740,-42.81,20240423,7420,13.61,20250205,0.67,Y,036420,5000,963 억,,93480,N,N,166,N,00,N +20250423,140431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8400,0,3,0.00,140099125,16744,83.12,8390,8420,8200,10920,5880,8400,8367.12,1.61,3386,3373,8500,8450,8380,8330,8260,8475,8355,963,2520,5000,5880,10,1,19262308,1618,-2.44,1.43,12,0.09,-3449.00,5893.00,14980,20240422,-43.93,7420,20250205,13.21,10600,-20.75,20250220,7420,13.21,20250205,14740,-43.01,20240423,7420,13.21,20250205,0.67,Y,036420,5000,963 억,,93305,N,N,166,N,00,N +20250423,130428,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8410,10,2,0.12,121600265,14542,72.19,8390,8420,8200,10920,5880,8400,8362.00,1.61,3226,3212,8500,8450,8380,8330,8260,8475,8355,963,2520,5000,5880,10,1,19262308,1620,-2.44,1.43,12,0.08,-3449.00,5893.00,14980,20240422,-43.86,7420,20250205,13.34,10600,-20.66,20250220,7420,13.34,20250205,14740,-42.94,20240423,7420,13.34,20250205,0.67,Y,036420,5000,963 억,,93145,N,N,166,N,00,N +20250423,120431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8390,-10,5,-0.12,108430695,12974,64.40,8390,8420,8200,10920,5880,8400,8357.54,1.61,2971,2955,8500,8450,8380,8330,8260,8475,8355,963,2520,5000,5880,10,1,19262308,1616,-2.43,1.42,12,0.07,-3449.00,5893.00,14980,20240422,-43.99,7420,20250205,13.07,10600,-20.85,20250220,7420,13.07,20250205,14740,-43.08,20240423,7420,13.07,20250205,0.67,Y,036420,5000,963 억,,92890,N,N,166,N,00,N +20250423,110431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8390,-10,5,-0.12,64031295,7679,38.12,8390,8420,8200,10920,5880,8400,8338.49,1.57,621,606,8500,8450,8380,8330,8260,8475,8355,963,2520,5000,5880,10,1,19262308,1616,-2.43,1.42,12,0.04,-3449.00,5893.00,14980,20240422,-43.99,7420,20250205,13.07,10600,-20.85,20250220,7420,13.07,20250205,14740,-43.08,20240423,7420,13.07,20250205,0.67,Y,036420,5000,963 억,,90540,N,N,166,N,00,N +20250423,100433,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8360,-40,5,-0.48,37458670,4499,22.33,8390,8420,8200,10920,5880,8400,8326.00,1.54,-748,-761,8500,8450,8380,8330,8260,8475,8355,963,2520,5000,5880,10,1,19262308,1610,-2.42,1.42,12,0.02,-3449.00,5893.00,14980,20240422,-44.19,7420,20250205,12.67,10600,-21.13,20250220,7420,12.67,20250205,14740,-43.28,20240423,7420,12.67,20250205,0.67,Y,036420,5000,963 억,,89171,N,N,166,N,00,N +20250423,090434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8390,-10,5,-0.12,3010760,359,1.78,8390,8420,8380,10920,5880,8400,8386.52,1.55,-213,-213,8500,8450,8380,8330,8260,8475,8355,963,2520,5000,5880,10,1,19262308,1616,-2.43,1.42,12,0.00,-3449.00,5893.00,14980,20240422,-43.99,7420,20250205,13.07,10600,-20.85,20250220,7420,13.07,20250205,14740,-43.08,20240423,7420,13.07,20250205,0.67,Y,036420,5000,963 억,,89706,N,N,166,N,00,N 20250422,160422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8400,-50,5,-0.59,168352105,20128,68.33,8310,8430,8310,10980,5920,8450,8363.53,1.56,2478,2477,8603,8526,8463,8386,8323,8565,8425,963,2530,5000,5910,10,1,19262308,1618,-2.44,1.43,12,0.10,-3449.00,5893.00,14980,20240422,-43.93,7420,20250205,13.21,10600,-20.75,20250220,7420,13.21,20250205,14980,-43.93,20240422,7420,13.21,20250205,0.67,Y,036420,5000,963 억,,89919,N,N,166,N,00,N 20250422,150429,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8360,-90,5,-1.07,157193605,18795,63.80,8310,8430,8310,10980,5920,8450,8363.59,1.56,2474,2423,8603,8526,8463,8386,8323,8565,8425,963,2530,5000,5910,10,1,19262308,1610,-2.42,1.42,12,0.10,-3449.00,5893.00,14980,20240422,-44.19,7420,20250205,12.67,10600,-21.13,20250220,7420,12.67,20250205,14980,-44.19,20240422,7420,12.67,20250205,0.67,Y,036420,5000,963 억,,89915,N,N,251,N,00,N 20250422,140429,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8380,-70,5,-0.83,145133275,17352,58.91,8310,8430,8310,10980,5920,8450,8364.07,1.55,1909,1803,8603,8526,8463,8386,8323,8565,8425,963,2530,5000,5910,10,1,19262308,1614,-2.43,1.42,12,0.09,-3449.00,5893.00,14980,20240422,-44.06,7420,20250205,12.94,10600,-20.94,20250220,7420,12.94,20250205,14980,-44.06,20240422,7420,12.94,20250205,0.67,Y,036420,5000,963 억,,89350,N,N,251,N,00,N diff --git a/036460/price/prices-20250401.csv b/036460/price/prices-20250401.csv index 68afa52e7fa4..3ee67fd3df85 100644 --- a/036460/price/prices-20250401.csv +++ b/036460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160423,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38750,650,2,1.71,19638552950,509941,112.81,38300,38900,37700,49500,26700,38100,38511.42,33.87,47432,54774,39133,38616,37733,37216,36333,38875,37475,4616,11400,5000,23620,50,1,92313000,35771,3.12,0.33,12,0.55,12422.00,118591.00,64500,20240620,-39.92,24550,20240412,57.84,42200,-8.18,20250305,29600,30.91,20250211,64500,-39.92,20240620,25500,51.96,20240423,1.25,Y,036460,5000,4615 억,,9381114,N,N,18018,N,00,N +20250423,150431,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38650,550,2,1.44,18360829525,476935,105.51,38300,38900,37700,49500,26700,38100,38497.55,33.85,41133,46843,39133,38616,37733,37216,36333,38875,37475,4616,11400,5000,23620,50,1,92313000,35679,3.11,0.33,12,0.52,12422.00,118591.00,64500,20240620,-40.08,24550,20240412,57.43,42200,-8.41,20250305,29600,30.57,20250211,64500,-40.08,20240620,25500,51.57,20240423,1.25,Y,036460,5000,4615 억,,9374815,N,N,10146,N,00,N +20250423,140431,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38700,600,2,1.57,16289665825,423293,93.64,38300,38900,37700,49500,26700,38100,38483.19,33.86,42679,46507,39133,38616,37733,37216,36333,38875,37475,4616,11400,5000,23620,50,1,92313000,35725,3.12,0.33,12,0.46,12422.00,118591.00,64500,20240620,-40.00,24550,20240412,57.64,42200,-8.29,20250305,29600,30.74,20250211,64500,-40.00,20240620,25500,51.76,20240423,1.25,Y,036460,5000,4615 억,,9376361,N,N,10146,N,00,N +20250423,130429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38650,550,2,1.44,13885216650,361166,79.90,38300,38900,37700,49500,26700,38100,38445.53,33.84,37851,39665,39133,38616,37733,37216,36333,38875,37475,4616,11400,5000,23620,50,1,92313000,35679,3.11,0.33,12,0.39,12422.00,118591.00,64500,20240620,-40.08,24550,20240412,57.43,42200,-8.41,20250305,29600,30.57,20250211,64500,-40.08,20240620,25500,51.57,20240423,1.25,Y,036460,5000,4615 억,,9371533,N,N,10146,N,00,N +20250423,120432,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38600,500,2,1.31,12205563050,317593,70.26,38300,38900,37700,49500,26700,38100,38431.46,33.83,36169,38060,39133,38616,37733,37216,36333,38875,37475,4616,11400,5000,23620,50,1,92313000,35633,3.11,0.33,12,0.34,12422.00,118591.00,64500,20240620,-40.16,24550,20240412,57.23,42200,-8.53,20250305,29600,30.41,20250211,64500,-40.16,20240620,25500,51.37,20240423,1.25,Y,036460,5000,4615 억,,9369851,N,N,10146,N,00,N +20250423,110431,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38450,350,2,0.92,10242681650,266663,58.99,38300,38900,37700,49500,26700,38100,38410.58,33.83,35769,38740,39133,38616,37733,37216,36333,38875,37475,4616,11400,5000,23620,50,1,92313000,35494,3.10,0.32,12,0.29,12422.00,118591.00,64500,20240620,-40.39,24550,20240412,56.62,42200,-8.89,20250305,29600,29.90,20250211,64500,-40.39,20240620,25500,50.78,20240423,1.25,Y,036460,5000,4615 억,,9369451,N,N,10146,N,00,N +20250423,100433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38650,550,2,1.44,6041919400,158013,34.96,38300,38700,37700,49500,26700,38100,38236.85,33.87,46918,48239,39133,38616,37733,37216,36333,38875,37475,4616,11400,5000,23620,50,1,92313000,35679,3.11,0.33,12,0.17,12422.00,118591.00,64500,20240620,-40.08,24550,20240412,57.43,42200,-8.41,20250305,29600,30.57,20250211,64500,-40.08,20240620,25500,51.57,20240423,1.25,Y,036460,5000,4615 억,,9380600,N,N,10146,N,00,N +20250423,090434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37850,-250,5,-0.66,1051180625,27685,6.12,38300,38300,37700,49500,26700,38100,37969.32,33.67,-10433,-3521,39133,38616,37733,37216,36333,38875,37475,4616,11400,5000,23620,50,1,92313000,34940,3.05,0.32,12,0.03,12422.00,118591.00,64500,20240620,-41.32,24550,20240412,54.18,42200,-10.31,20250305,29600,27.87,20250211,64500,-41.32,20240620,25500,48.43,20240423,1.25,Y,036460,5000,4615 억,,9323249,N,N,10146,N,00,N 20250422,160422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38100,900,2,2.42,16564506800,439540,106.11,36850,38250,36850,48350,26050,37200,37685.99,33.66,63485,76427,38266,37732,37066,36532,35866,38000,36800,4616,11150,5000,23060,50,1,92313000,35171,3.07,0.32,12,0.48,12422.00,118591.00,64500,20240620,-40.93,24550,20240412,55.19,42200,-9.72,20250305,29600,28.72,20250211,64500,-40.93,20240620,25450,49.71,20240422,1.27,Y,036460,5000,4615 억,,9320718,N,N,10146,N,00,N 20250422,150430,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38100,900,2,2.42,14625999250,388691,93.83,36850,38250,36850,48350,26050,37200,37628.86,33.73,83904,81920,38266,37732,37066,36532,35866,38000,36800,4616,11150,5000,23060,50,1,92313000,35171,3.07,0.32,12,0.42,12422.00,118591.00,64500,20240620,-40.93,24550,20240412,55.19,42200,-9.72,20250305,29600,28.72,20250211,64500,-40.93,20240620,25450,49.71,20240422,1.27,Y,036460,5000,4615 억,,9341137,N,N,28463,N,00,N 20250422,140429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37750,550,2,1.48,9626756900,257218,62.09,36850,37900,36850,48350,26050,37200,37426.45,33.67,66584,64790,38266,37732,37066,36532,35866,38000,36800,4616,11150,5000,23060,50,1,92313000,34848,3.04,0.32,12,0.28,12422.00,118591.00,64500,20240620,-41.47,24550,20240412,53.77,42200,-10.55,20250305,29600,27.53,20250211,64500,-41.47,20240620,25450,48.33,20240422,1.27,Y,036460,5000,4615 억,,9323817,N,N,28463,N,00,N diff --git a/036480/price/prices-20250401.csv b/036480/price/prices-20250401.csv index de6a3e77dc35..c1c70126db6e 100644 --- a/036480/price/prices-20250401.csv +++ b/036480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,90,2,1.06,33460535,3907,65.75,8480,8640,8480,11080,5980,8530,8564.25,2.52,0,317,8643,8586,8483,8426,8323,8615,8455,19,2550,500,6140,10,1,3800000,328,-18.50,0.93,12,0.10,-466.00,9250.00,11820,20240617,-27.07,7860,20250407,9.67,10570,-18.45,20250317,7860,9.67,20250407,11820,-27.07,20240617,7860,9.67,20250407,0.29,Y,036480,500,19 억,,95740,N,N,30,N,00,N +20250423,150432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8560,30,2,0.35,33176075,3874,65.20,8480,8640,8480,11080,5980,8530,8563.78,2.52,0,315,8643,8586,8483,8426,8323,8615,8455,19,2550,500,6140,10,1,3800000,325,-18.37,0.93,12,0.10,-466.00,9250.00,11820,20240617,-27.58,7860,20250407,8.91,10570,-19.02,20250317,7860,8.91,20250407,11820,-27.58,20240617,7860,8.91,20250407,0.29,Y,036480,500,19 억,,95740,N,N,109,N,00,N +20250423,140431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,70,2,0.82,25242920,2950,49.65,8480,8600,8480,11080,5980,8530,8556.92,2.52,0,276,8643,8586,8483,8426,8323,8615,8455,19,2550,500,6140,10,1,3800000,327,-18.45,0.93,12,0.08,-466.00,9250.00,11820,20240617,-27.24,7860,20250407,9.41,10570,-18.64,20250317,7860,9.41,20250407,11820,-27.24,20240617,7860,9.41,20250407,0.29,Y,036480,500,19 억,,95740,N,N,109,N,00,N +20250423,130429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,40,2,0.47,22123170,2586,43.52,8480,8580,8480,11080,5980,8530,8554.98,2.52,0,207,8643,8586,8483,8426,8323,8615,8455,19,2550,500,6140,10,1,3800000,326,-18.39,0.93,12,0.07,-466.00,9250.00,11820,20240617,-27.50,7860,20250407,9.03,10570,-18.92,20250317,7860,9.03,20250407,11820,-27.50,20240617,7860,9.03,20250407,0.29,Y,036480,500,19 억,,95740,N,N,109,N,00,N +20250423,120432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,10,2,0.12,17220460,2013,33.88,8480,8580,8480,11080,5980,8530,8554.62,2.52,0,204,8643,8586,8483,8426,8323,8615,8455,19,2550,500,6140,10,1,3800000,325,-18.33,0.92,12,0.05,-466.00,9250.00,11820,20240617,-27.75,7860,20250407,8.65,10570,-19.21,20250317,7860,8.65,20250407,11820,-27.75,20240617,7860,8.65,20250407,0.29,Y,036480,500,19 억,,95740,N,N,109,N,00,N +20250423,110432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8580,50,2,0.59,13954490,1631,27.45,8480,8580,8480,11080,5980,8530,8555.79,2.52,0,198,8643,8586,8483,8426,8323,8615,8455,19,2550,500,6140,10,1,3800000,326,-18.41,0.93,12,0.04,-466.00,9250.00,11820,20240617,-27.41,7860,20250407,9.16,10570,-18.83,20250317,7860,9.16,20250407,11820,-27.41,20240617,7860,9.16,20250407,0.29,Y,036480,500,19 억,,95740,N,N,109,N,00,N +20250423,100433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,-20,5,-0.23,6407040,749,12.61,8480,8570,8480,11080,5980,8530,8554.13,2.52,0,57,8643,8586,8483,8426,8323,8615,8455,19,2550,500,6140,10,1,3800000,323,-18.26,0.92,12,0.02,-466.00,9250.00,11820,20240617,-28.00,7860,20250407,8.27,10570,-19.49,20250317,7860,8.27,20250407,11820,-28.00,20240617,7860,8.27,20250407,0.29,Y,036480,500,19 억,,95740,N,N,109,N,00,N +20250423,090435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8560,30,2,0.35,3525720,412,6.93,8480,8570,8480,11080,5980,8530,8557.57,2.52,0,34,8643,8586,8483,8426,8323,8615,8455,19,2550,500,6140,10,1,3800000,325,-18.37,0.93,12,0.01,-466.00,9250.00,11820,20240617,-27.58,7860,20250407,8.91,10570,-19.02,20250317,7860,8.91,20250407,11820,-27.58,20240617,7860,8.91,20250407,0.29,Y,036480,500,19 억,,95740,N,N,109,N,00,N 20250422,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,60,2,0.71,50405090,5942,232.84,8470,8540,8380,11010,5930,8470,8482.85,2.53,0,-317,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,324,-18.30,0.92,12,0.16,-466.00,9250.00,12690,20240411,-32.78,7860,20250407,8.52,10570,-19.30,20250317,7860,8.52,20250407,11820,-27.83,20240617,7860,8.52,20250407,0.29,Y,036480,500,19 억,,96046,N,N,109,N,00,N 20250422,150430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,30,2,0.35,48589200,5729,224.49,8470,8540,8380,11010,5930,8470,8481.27,2.53,0,-383,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,323,-18.24,0.92,12,0.15,-466.00,9250.00,12690,20240411,-33.02,7860,20250407,8.14,10570,-19.58,20250317,7860,8.14,20250407,11820,-28.09,20240617,7860,8.14,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N 20250422,140429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,40,2,0.47,47382130,5587,218.93,8470,8540,8380,11010,5930,8470,8480.78,2.53,0,-446,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,323,-18.26,0.92,12,0.15,-466.00,9250.00,12690,20240411,-32.94,7860,20250407,8.27,10570,-19.49,20250317,7860,8.27,20250407,11820,-28.00,20240617,7860,8.27,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N diff --git a/036530/price/prices-20250401.csv b/036530/price/prices-20250401.csv index 610dc8b008b3..71ace13dc93b 100644 --- a/036530/price/prices-20250401.csv +++ b/036530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32300,350,2,1.10,659836150,20189,226.13,31950,33450,31950,41500,22400,31950,32687.27,12.11,0,3566,33250,32600,31800,31150,30350,32925,31475,84,9550,500,23000,50,1,16303886,5266,3.68,0.42,12,0.12,8767.00,77393.00,35850,20250325,-9.90,20250,20240703,59.51,35850,-9.90,20250325,21400,50.93,20250113,35850,-9.90,20250325,20250,59.51,20240703,0.08,Y,036530,500,83 억,,1974300,N,N,431,N,00,N +20250423,150432,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32150,200,2,0.63,615846800,18826,210.86,31950,33450,31950,41500,22400,31950,32712.57,12.11,0,3523,33250,32600,31800,31150,30350,32925,31475,84,9550,500,23000,50,1,16303886,5242,3.67,0.42,12,0.12,8767.00,77393.00,35850,20250325,-10.32,20250,20240703,58.77,35850,-10.32,20250325,21400,50.23,20250113,35850,-10.32,20250325,20250,58.77,20240703,0.08,Y,036530,500,83 억,,1974300,N,N,343,N,00,N +20250423,140431,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32500,550,2,1.72,479518050,14595,163.47,31950,33450,31950,41500,22400,31950,32854.95,12.11,0,1746,33250,32600,31800,31150,30350,32925,31475,84,9550,500,23000,50,1,16303886,5299,3.71,0.42,12,0.09,8767.00,77393.00,35850,20250325,-9.34,20250,20240703,60.49,35850,-9.34,20250325,21400,51.87,20250113,35850,-9.34,20250325,20250,60.49,20240703,0.08,Y,036530,500,83 억,,1974300,N,N,343,N,00,N +20250423,130429,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32900,950,2,2.97,362257950,11000,123.21,31950,33450,31950,41500,22400,31950,32932.54,12.11,0,1643,33250,32600,31800,31150,30350,32925,31475,84,9550,500,23000,50,1,16303886,5364,3.75,0.43,12,0.07,8767.00,77393.00,35850,20250325,-8.23,20250,20240703,62.47,35850,-8.23,20250325,21400,53.74,20250113,35850,-8.23,20250325,20250,62.47,20240703,0.08,Y,036530,500,83 억,,1974300,N,N,343,N,00,N +20250423,120432,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33050,1100,2,3.44,325649150,9890,110.78,31950,33450,31950,41500,22400,31950,32927.11,12.11,0,1770,33250,32600,31800,31150,30350,32925,31475,84,9550,500,23000,50,1,16303886,5388,3.77,0.43,12,0.06,8767.00,77393.00,35850,20250325,-7.81,20250,20240703,63.21,35850,-7.81,20250325,21400,54.44,20250113,35850,-7.81,20250325,20250,63.21,20240703,0.08,Y,036530,500,83 억,,1974300,N,N,343,N,00,N +20250423,110432,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33300,1350,2,4.23,271323250,8248,92.38,31950,33450,31950,41500,22400,31950,32895.64,12.11,0,1902,33250,32600,31800,31150,30350,32925,31475,84,9550,500,23000,50,1,16303886,5429,3.80,0.43,12,0.05,8767.00,77393.00,35850,20250325,-7.11,20250,20240703,64.44,35850,-7.11,20250325,21400,55.61,20250113,35850,-7.11,20250325,20250,64.44,20240703,0.08,Y,036530,500,83 억,,1974300,N,N,343,N,00,N +20250423,100434,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32550,600,2,1.88,63082850,1956,21.91,31950,32550,31950,41500,22400,31950,32250.95,12.11,0,-723,33250,32600,31800,31150,30350,32925,31475,84,9550,500,23000,50,1,16303886,5307,3.71,0.42,12,0.01,8767.00,77393.00,35850,20250325,-9.21,20250,20240703,60.74,35850,-9.21,20250325,21400,52.10,20250113,35850,-9.21,20250325,20250,60.74,20240703,0.08,Y,036530,500,83 억,,1974300,N,N,343,N,00,N +20250423,090435,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32050,100,2,0.31,5965000,186,2.08,31950,32150,31950,41500,22400,31950,32069.89,12.11,0,-97,33250,32600,31800,31150,30350,32925,31475,84,9550,500,23000,50,1,16303886,5225,3.66,0.41,12,0.00,8767.00,77393.00,35850,20250325,-10.60,20250,20240703,58.27,35850,-10.60,20250325,21400,49.77,20250113,35850,-10.60,20250325,20250,58.27,20240703,0.08,Y,036530,500,83 억,,1974300,N,N,343,N,00,N 20250422,160423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31950,850,2,2.73,283251450,8913,125.22,31100,32450,31000,40400,21800,31100,31779.59,12.10,0,1316,32366,31732,31416,30782,30466,31575,30625,84,9300,500,22390,50,1,16303886,5209,3.64,0.41,12,0.05,8767.00,77393.00,35850,20250325,-10.88,20250,20240703,57.78,35850,-10.88,20250325,21400,49.30,20250113,35850,-10.88,20250325,20250,57.78,20240703,0.08,Y,036530,500,83 억,,1972920,N,N,343,N,00,N 20250422,150430,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31900,800,2,2.57,252439600,7948,111.66,31100,32450,31000,40400,21800,31100,31761.40,12.10,0,1268,32366,31732,31416,30782,30466,31575,30625,84,9300,500,22390,50,1,16303886,5201,3.64,0.41,12,0.05,8767.00,77393.00,35850,20250325,-11.02,20250,20240703,57.53,35850,-11.02,20250325,21400,49.07,20250113,35850,-11.02,20250325,20250,57.53,20240703,0.08,Y,036530,500,83 억,,1972920,N,N,298,N,00,N 20250422,140430,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31900,800,2,2.57,241173600,7595,106.70,31100,32450,31000,40400,21800,31100,31754.26,12.10,0,1415,32366,31732,31416,30782,30466,31575,30625,84,9300,500,22390,50,1,16303886,5201,3.64,0.41,12,0.05,8767.00,77393.00,35850,20250325,-11.02,20250,20240703,57.53,35850,-11.02,20250325,21400,49.07,20250113,35850,-11.02,20250325,20250,57.53,20240703,0.08,Y,036530,500,83 억,,1972920,N,N,298,N,00,N diff --git a/036540/price/prices-20250401.csv b/036540/price/prices-20250401.csv index 89c5fdfcc333..e2cc5b65ed7a 100644 --- a/036540/price/prices-20250401.csv +++ b/036540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3020,125,2,4.32,1055284137,354360,223.70,2945,3030,2925,3760,2030,2895,2977.83,3.66,0,61753,2938,2916,2888,2866,2838,2927,2877,825,865,500,2140,5,1,164460303,4967,23.23,1.00,12,0.22,130.00,3033.00,6130,20240412,-50.73,2550,20250409,18.43,3865,-21.86,20250207,2550,18.43,20250409,6050,-50.08,20240516,2550,18.43,20250409,2.34,Y,036540,500,824 억,,6013842,N,N,5265,N,00,N +20250423,150432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3022,127,2,4.39,991873677,333368,210.45,2945,3030,2925,3760,2030,2895,2975.31,3.66,0,54808,2938,2916,2888,2866,2838,2927,2877,825,865,500,2140,5,1,164460303,4970,23.25,1.00,12,0.20,130.00,3033.00,6130,20240412,-50.70,2550,20250409,18.51,3865,-21.81,20250207,2550,18.51,20250409,6050,-50.05,20240516,2550,18.51,20250409,2.34,Y,036540,500,824 억,,6013842,N,N,2573,N,00,N +20250423,140432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3000,105,2,3.63,759869914,256439,161.88,2945,3000,2925,3760,2030,2895,2963.16,3.66,0,52093,2938,2916,2888,2866,2838,2927,2877,825,865,500,2140,5,1,164460303,4934,23.08,0.99,12,0.16,130.00,3033.00,6130,20240412,-51.06,2550,20250409,17.65,3865,-22.38,20250207,2550,17.65,20250409,6050,-50.41,20240516,2550,17.65,20250409,2.34,Y,036540,500,824 억,,6013842,N,N,2573,N,00,N +20250423,130430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2990,95,2,3.28,666052662,225132,142.12,2945,3000,2925,3760,2030,2895,2958.50,3.66,0,33497,2938,2916,2888,2866,2838,2927,2877,825,865,500,2140,5,1,164460303,4917,23.00,0.99,12,0.14,130.00,3033.00,6130,20240412,-51.22,2550,20250409,17.25,3865,-22.64,20250207,2550,17.25,20250409,6050,-50.58,20240516,2550,17.25,20250409,2.34,Y,036540,500,824 억,,6013842,N,N,2573,N,00,N +20250423,120432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2985,90,2,3.11,516354603,175095,110.53,2945,2985,2925,3760,2030,2895,2949.00,3.66,0,47420,2938,2916,2888,2866,2838,2927,2877,825,865,500,2140,5,1,164460303,4909,22.96,0.98,12,0.11,130.00,3033.00,6130,20240412,-51.31,2550,20250409,17.06,3865,-22.77,20250207,2550,17.06,20250409,6050,-50.66,20240516,2550,17.06,20250409,2.34,Y,036540,500,824 억,,6013842,N,N,2573,N,00,N +20250423,110432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2950,55,2,1.90,389707742,132462,83.62,2945,2975,2925,3760,2030,2895,2942.03,3.66,0,38776,2938,2916,2888,2866,2838,2927,2877,825,865,500,2140,5,1,164460303,4852,22.69,0.97,12,0.08,130.00,3033.00,6130,20240412,-51.88,2550,20250409,15.69,3865,-23.67,20250207,2550,15.69,20250409,6050,-51.24,20240516,2550,15.69,20250409,2.34,Y,036540,500,824 억,,6013842,N,N,2573,N,00,N +20250423,100434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2945,50,2,1.73,266078587,90562,57.17,2945,2955,2925,3760,2030,2895,2938.08,3.66,0,29080,2938,2916,2888,2866,2838,2927,2877,825,865,500,2140,5,1,164460303,4843,22.65,0.97,12,0.06,130.00,3033.00,6130,20240412,-51.96,2550,20250409,15.49,3865,-23.80,20250207,2550,15.49,20250409,6050,-51.32,20240516,2550,15.49,20250409,2.34,Y,036540,500,824 억,,6013842,N,N,2573,N,00,N +20250423,090435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2945,50,2,1.73,42568470,14454,9.12,2945,2955,2935,3760,2030,2895,2945.10,3.66,0,2328,2938,2916,2888,2866,2838,2927,2877,825,865,500,2140,5,1,164460303,4843,22.65,0.97,12,0.01,130.00,3033.00,6130,20240412,-51.96,2550,20250409,15.49,3865,-23.80,20250207,2550,15.49,20250409,6050,-51.32,20240516,2550,15.49,20250409,2.34,Y,036540,500,824 억,,6013842,N,N,2573,N,00,N 20250422,160423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2895,0,3,0.00,456516104,158409,71.41,2875,2910,2860,3760,2030,2895,2881.87,3.68,0,-33303,3001,2947,2906,2852,2811,2975,2880,825,865,500,2140,5,1,164460303,4761,22.27,0.95,12,0.10,130.00,3033.00,6130,20240412,-52.77,2550,20250409,13.53,3865,-25.10,20250207,2550,13.53,20250409,6050,-52.15,20240516,2550,13.53,20250409,2.34,Y,036540,500,824 억,,6047701,N,N,2573,N,00,N 20250422,150431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2890,-5,5,-0.17,408298974,141734,63.89,2875,2910,2860,3760,2030,2895,2880.74,3.68,0,-28537,3001,2947,2906,2852,2811,2975,2880,825,865,500,2140,5,1,164460303,4753,22.23,0.95,12,0.09,130.00,3033.00,6130,20240412,-52.85,2550,20250409,13.33,3865,-25.23,20250207,2550,13.33,20250409,6050,-52.23,20240516,2550,13.33,20250409,2.34,Y,036540,500,824 억,,6047701,N,N,5269,N,00,N 20250422,140430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2880,-15,5,-0.52,357091370,123991,55.90,2875,2910,2860,3760,2030,2895,2879.98,3.68,0,-23032,3001,2947,2906,2852,2811,2975,2880,825,865,500,2140,5,1,164460303,4736,22.15,0.95,12,0.08,130.00,3033.00,6130,20240412,-53.02,2550,20250409,12.94,3865,-25.49,20250207,2550,12.94,20250409,6050,-52.40,20240516,2550,12.94,20250409,2.34,Y,036540,500,824 억,,6047701,N,N,5269,N,00,N diff --git a/036560/price/prices-20250401.csv b/036560/price/prices-20250401.csv index 7bb58d5bb909..2f4fd8933471 100644 --- a/036560/price/prices-20250401.csv +++ b/036560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12150,150,2,1.25,257305315,21118,156.56,12100,12240,12100,15600,8400,12000,12184.17,6.13,0,8147,12240,12120,12060,11940,11880,12090,11910,79,3600,500,7440,10,1,15750000,1914,9.97,0.40,12,0.13,1219.00,30627.00,36700,20241007,-66.89,8770,20240805,38.54,14660,-17.12,20250310,10260,18.42,20250407,36700,-66.89,20241007,8770,38.54,20240805,0.03,Y,036560,500,78 억,,964833,N,N,1480,N,00,N +20250423,150432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,170,2,1.42,230201865,18889,140.03,12100,12240,12100,15600,8400,12000,12187.09,6.13,0,8393,12240,12120,12060,11940,11880,12090,11910,79,3600,500,7440,10,1,15750000,1917,9.98,0.40,12,0.12,1219.00,30627.00,36700,20241007,-66.84,8770,20240805,38.77,14660,-16.98,20250310,10260,18.62,20250407,36700,-66.84,20241007,8770,38.77,20240805,0.03,Y,036560,500,78 억,,964833,N,N,432,N,00,N +20250423,140432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,170,2,1.42,205961385,16898,125.27,12100,12240,12100,15600,8400,12000,12188.51,6.13,0,8933,12240,12120,12060,11940,11880,12090,11910,79,3600,500,7440,10,1,15750000,1917,9.98,0.40,12,0.11,1219.00,30627.00,36700,20241007,-66.84,8770,20240805,38.77,14660,-16.98,20250310,10260,18.62,20250407,36700,-66.84,20241007,8770,38.77,20240805,0.03,Y,036560,500,78 억,,964833,N,N,432,N,00,N +20250423,130430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12180,180,2,1.50,185315985,15203,112.71,12100,12240,12100,15600,8400,12000,12189.44,6.13,0,10105,12240,12120,12060,11940,11880,12090,11910,79,3600,500,7440,10,1,15750000,1918,9.99,0.40,12,0.10,1219.00,30627.00,36700,20241007,-66.81,8770,20240805,38.88,14660,-16.92,20250310,10260,18.71,20250407,36700,-66.81,20241007,8770,38.88,20240805,0.03,Y,036560,500,78 억,,964833,N,N,432,N,00,N +20250423,120433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12200,200,2,1.67,176467385,14477,107.32,12100,12240,12100,15600,8400,12000,12189.50,6.13,0,10616,12240,12120,12060,11940,11880,12090,11910,79,3600,500,7440,10,1,15750000,1922,10.01,0.40,12,0.09,1219.00,30627.00,36700,20241007,-66.76,8770,20240805,39.11,14660,-16.78,20250310,10260,18.91,20250407,36700,-66.76,20241007,8770,39.11,20240805,0.03,Y,036560,500,78 억,,964833,N,N,432,N,00,N +20250423,110432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12190,190,2,1.58,74052395,6088,45.13,12100,12220,12100,15600,8400,12000,12163.67,6.13,0,3506,12240,12120,12060,11940,11880,12090,11910,79,3600,500,7440,10,1,15750000,1920,10.00,0.40,12,0.04,1219.00,30627.00,36700,20241007,-66.78,8770,20240805,39.00,14660,-16.85,20250310,10260,18.81,20250407,36700,-66.78,20241007,8770,39.00,20240805,0.03,Y,036560,500,78 억,,964833,N,N,432,N,00,N +20250423,100434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,170,2,1.42,58637660,4821,35.74,12100,12220,12100,15600,8400,12000,12162.97,6.13,0,2750,12240,12120,12060,11940,11880,12090,11910,79,3600,500,7440,10,1,15750000,1917,9.98,0.40,12,0.03,1219.00,30627.00,36700,20241007,-66.84,8770,20240805,38.77,14660,-16.98,20250310,10260,18.62,20250407,36700,-66.84,20241007,8770,38.77,20240805,0.03,Y,036560,500,78 억,,964833,N,N,432,N,00,N +20250423,090436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12150,150,2,1.25,4118060,340,2.52,12100,12150,12100,15600,8400,12000,12111.94,6.13,0,-30,12240,12120,12060,11940,11880,12090,11910,79,3600,500,7440,10,1,15750000,1914,9.97,0.40,12,0.00,1219.00,30627.00,36700,20241007,-66.89,8770,20240805,38.54,14660,-17.12,20250310,10260,18.42,20250407,36700,-66.89,20241007,8770,38.54,20240805,0.03,Y,036560,500,78 억,,964833,N,N,432,N,00,N 20250422,160423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,-130,5,-1.07,162910420,13489,73.12,12120,12180,12000,15760,8500,12130,12077.28,6.18,0,-6913,12310,12220,12040,11950,11770,12265,11995,79,3630,500,7520,10,1,15750000,1890,9.84,0.39,12,0.09,1219.00,30627.00,36700,20241007,-67.30,8770,20240805,36.83,14660,-18.14,20250310,10260,16.96,20250407,36700,-67.30,20241007,8770,36.83,20240805,0.03,Y,036560,500,78 억,,973346,N,N,432,N,00,N 20250422,150431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12040,-90,5,-0.74,144295000,11941,64.73,12120,12180,12000,15760,8500,12130,12084.00,6.18,0,-5781,12310,12220,12040,11950,11770,12265,11995,79,3630,500,7520,10,1,15750000,1896,9.88,0.39,12,0.08,1219.00,30627.00,36700,20241007,-67.19,8770,20240805,37.29,14660,-17.87,20250310,10260,17.35,20250407,36700,-67.19,20241007,8770,37.29,20240805,0.03,Y,036560,500,78 억,,973346,N,N,21,N,00,N 20250422,140430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12040,-90,5,-0.74,108640750,8976,48.66,12120,12180,12030,15760,8500,12130,12103.47,6.18,0,-4167,12310,12220,12040,11950,11770,12265,11995,79,3630,500,7520,10,1,15750000,1896,9.88,0.39,12,0.06,1219.00,30627.00,36700,20241007,-67.19,8770,20240805,37.29,14660,-17.87,20250310,10260,17.35,20250407,36700,-67.19,20241007,8770,37.29,20240805,0.03,Y,036560,500,78 억,,973346,N,N,21,N,00,N diff --git a/036570/price/prices-20250401.csv b/036570/price/prices-20250401.csv index 415d408f4665..bd1f805fed62 100644 --- a/036570/price/prices-20250401.csv +++ b/036570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160424,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,141800,6000,2,4.42,17658125750,126117,250.35,137000,142200,136700,176500,95100,135800,140013.67,37.31,0,24351,137000,136400,135500,134900,134000,136700,135200,110,40700,500,97770,100,1,21544022,30549,33.05,0.81,12,0.59,4291.00,175362.00,248000,20241203,-42.82,134600,20250409,5.35,193900,-26.87,20250107,134600,5.35,20250409,248000,-42.82,20241203,134600,5.35,20250409,1.05,Y,036570,500,109 억,,8038581,N,N,30511,N,00,N +20250423,150433,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,142000,6200,2,4.57,16132304350,115357,228.99,137000,142200,136700,176500,95100,135800,139846.77,37.31,0,23596,137000,136400,135500,134900,134000,136700,135200,110,40700,500,97770,100,1,21544022,30593,33.09,0.81,12,0.54,4291.00,175362.00,248000,20241203,-42.74,134600,20250409,5.50,193900,-26.77,20250107,134600,5.50,20250409,248000,-42.74,20241203,134600,5.50,20250409,1.05,Y,036570,500,109 억,,8038581,N,N,19833,N,00,N +20250423,140432,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,141500,5700,2,4.20,13729170750,98379,195.29,137000,141800,136700,176500,95100,135800,139553.88,37.31,0,22415,137000,136400,135500,134900,134000,136700,135200,110,40700,500,97770,100,1,21544022,30485,32.98,0.81,12,0.46,4291.00,175362.00,248000,20241203,-42.94,134600,20250409,5.13,193900,-27.02,20250107,134600,5.13,20250409,248000,-42.94,20241203,134600,5.13,20250409,1.05,Y,036570,500,109 억,,8038581,N,N,19833,N,00,N +20250423,130430,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,141500,5700,2,4.20,12117027700,86981,172.66,137000,141700,136700,176500,95100,135800,139306.60,37.31,0,24222,137000,136400,135500,134900,134000,136700,135200,110,40700,500,97770,100,1,21544022,30485,32.98,0.81,12,0.40,4291.00,175362.00,248000,20241203,-42.94,134600,20250409,5.13,193900,-27.02,20250107,134600,5.13,20250409,248000,-42.94,20241203,134600,5.13,20250409,1.05,Y,036570,500,109 억,,8038581,N,N,19833,N,00,N +20250423,120433,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,140600,4800,2,3.53,10249163650,73734,146.37,137000,141000,136700,176500,95100,135800,139001.87,37.31,0,21693,137000,136400,135500,134900,134000,136700,135200,110,40700,500,97770,100,1,21544022,30291,32.77,0.80,12,0.34,4291.00,175362.00,248000,20241203,-43.31,134600,20250409,4.46,193900,-27.49,20250107,134600,4.46,20250409,248000,-43.31,20241203,134600,4.46,20250409,1.05,Y,036570,500,109 억,,8038581,N,N,19833,N,00,N +20250423,110433,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,140000,4200,2,3.09,8116661200,58531,116.19,137000,140700,136700,176500,95100,135800,138672.86,37.31,0,18896,137000,136400,135500,134900,134000,136700,135200,110,40700,500,97770,100,1,21544022,30162,32.63,0.80,12,0.27,4291.00,175362.00,248000,20241203,-43.55,134600,20250409,4.01,193900,-27.80,20250107,134600,4.01,20250409,248000,-43.55,20241203,134600,4.01,20250409,1.05,Y,036570,500,109 억,,8038581,N,N,19833,N,00,N +20250423,100435,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,139400,3600,2,2.65,5587060050,40425,80.25,137000,139700,136700,176500,95100,135800,138208.04,37.31,0,16189,137000,136400,135500,134900,134000,136700,135200,110,40700,500,97770,100,1,21544022,30032,32.49,0.79,12,0.19,4291.00,175362.00,248000,20241203,-43.79,134600,20250409,3.57,193900,-28.11,20250107,134600,3.57,20250409,248000,-43.79,20241203,134600,3.57,20250409,1.05,Y,036570,500,109 억,,8038581,N,N,19833,N,00,N +20250423,090436,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,137900,2100,2,1.55,1218177200,8864,17.60,137000,138400,136700,176500,95100,135800,137429.74,37.31,0,3635,137000,136400,135500,134900,134000,136700,135200,110,40700,500,97770,100,1,21544022,29709,32.14,0.79,12,0.04,4291.00,175362.00,248000,20241203,-44.40,134600,20250409,2.45,193900,-28.88,20250107,134600,2.45,20250409,248000,-44.40,20241203,134600,2.45,20250409,1.05,Y,036570,500,109 억,,8038581,N,N,19833,N,00,N 20250422,160424,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,135800,-600,5,-0.44,6820049500,50376,67.45,135300,136100,134600,177300,95500,136400,135381.98,37.30,0,2817,140000,138200,136700,134900,133400,137450,134150,110,40900,500,98200,100,1,21544022,29257,31.65,0.77,12,0.23,4291.00,175362.00,248000,20241203,-45.24,134600,20250422,0.89,193900,-29.96,20250107,134600,0.89,20250422,248000,-45.24,20241203,134600,0.89,20250422,1.00,Y,036570,500,109 억,,8036637,N,N,19833,N,00,N 20250422,150431,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,135500,-900,5,-0.66,5899352000,43590,58.37,135300,136100,134600,177300,95500,136400,135337.28,37.30,0,408,140000,138200,136700,134900,133400,137450,134150,110,40900,500,98200,100,1,21544022,29192,31.58,0.77,12,0.20,4291.00,175362.00,248000,20241203,-45.36,134600,20250422,0.67,193900,-30.12,20250107,134600,0.67,20250422,248000,-45.36,20241203,134600,0.67,20250422,1.00,Y,036570,500,109 억,,8036637,N,N,23233,N,00,N 20250422,140431,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,135100,-1300,5,-0.95,4942257300,36522,48.90,135300,136100,134600,177300,95500,136400,135322.75,37.30,0,-830,140000,138200,136700,134900,133400,137450,134150,110,40900,500,98200,100,1,21544022,29106,31.48,0.77,12,0.17,4291.00,175362.00,248000,20241203,-45.52,134600,20250422,0.37,193900,-30.32,20250107,134600,0.37,20250422,248000,-45.52,20241203,134600,0.37,20250422,1.00,Y,036570,500,109 억,,8036637,N,N,23233,N,00,N diff --git a/036580/price/prices-20250401.csv b/036580/price/prices-20250401.csv index a5d60cd31f81..dd402ae140cf 100644 --- a/036580/price/prices-20250401.csv +++ b/036580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160425,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2090,30,2,1.46,40522304,19468,51.21,2080,2090,2065,2675,1445,2060,2081.48,1.29,0,1787,2140,2100,2075,2035,2010,2087,2022,184,615,500,1400,5,1,36727943,768,-1.09,0.49,12,0.05,-1925.00,4286.00,3140,20240618,-33.44,1906,20241209,9.65,2390,-12.55,20250219,1947,7.34,20250407,3140,-33.44,20240618,1906,9.65,20241209,0.42,Y,036580,500,183 억,,473424,N,N,42,N,00,N +20250423,150433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2087,27,2,1.31,30174729,14517,38.19,2080,2090,2065,2675,1445,2060,2078.58,1.29,0,1632,2140,2100,2075,2035,2010,2087,2022,184,615,500,1400,5,1,36727943,767,-1.08,0.49,12,0.04,-1925.00,4286.00,3140,20240618,-33.54,1906,20241209,9.50,2390,-12.68,20250219,1947,7.19,20250407,3140,-33.54,20240618,1906,9.50,20241209,0.42,Y,036580,500,183 억,,473424,N,N,246,N,00,N +20250423,140433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2085,25,2,1.21,23440527,11293,29.71,2080,2085,2065,2675,1445,2060,2075.67,1.29,0,1563,2140,2100,2075,2035,2010,2087,2022,184,615,500,1400,5,1,36727943,766,-1.08,0.49,12,0.03,-1925.00,4286.00,3140,20240618,-33.60,1906,20241209,9.39,2390,-12.76,20250219,1947,7.09,20250407,3140,-33.60,20240618,1906,9.39,20241209,0.42,Y,036580,500,183 억,,473424,N,N,246,N,00,N +20250423,130430,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2080,20,2,0.97,14924477,7190,18.91,2080,2080,2065,2675,1445,2060,2075.73,1.29,0,1253,2140,2100,2075,2035,2010,2087,2022,184,615,500,1400,5,1,36727943,764,-1.08,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-33.76,1906,20241209,9.13,2390,-12.97,20250219,1947,6.83,20250407,3140,-33.76,20240618,1906,9.13,20241209,0.42,Y,036580,500,183 억,,473424,N,N,246,N,00,N +20250423,120433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2080,20,2,0.97,14379572,6928,18.22,2080,2080,2065,2675,1445,2060,2075.57,1.29,0,1221,2140,2100,2075,2035,2010,2087,2022,184,615,500,1400,5,1,36727943,764,-1.08,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-33.76,1906,20241209,9.13,2390,-12.97,20250219,1947,6.83,20250407,3140,-33.76,20240618,1906,9.13,20241209,0.42,Y,036580,500,183 억,,473424,N,N,246,N,00,N +20250423,110433,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2080,20,2,0.97,11952242,5758,15.15,2080,2080,2065,2675,1445,2060,2075.76,1.29,0,631,2140,2100,2075,2035,2010,2087,2022,184,615,500,1400,5,1,36727943,764,-1.08,0.49,12,0.02,-1925.00,4286.00,3140,20240618,-33.76,1906,20241209,9.13,2390,-12.97,20250219,1947,6.83,20250407,3140,-33.76,20240618,1906,9.13,20241209,0.42,Y,036580,500,183 억,,473424,N,N,246,N,00,N +20250423,100435,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2080,20,2,0.97,2210367,1065,2.80,2080,2080,2070,2675,1445,2060,2075.46,1.29,0,-45,2140,2100,2075,2035,2010,2087,2022,184,615,500,1400,5,1,36727943,764,-1.08,0.49,12,0.00,-1925.00,4286.00,3140,20240618,-33.76,1906,20241209,9.13,2390,-12.97,20250219,1947,6.83,20250407,3140,-33.76,20240618,1906,9.13,20241209,0.42,Y,036580,500,183 억,,473424,N,N,246,N,00,N +20250423,090436,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2075,15,2,0.73,64400,31,0.08,2080,2080,2075,2675,1445,2060,2077.42,1.29,0,-16,2140,2100,2075,2035,2010,2087,2022,184,615,500,1400,5,1,36727943,762,-1.08,0.48,12,0.00,-1925.00,4286.00,3140,20240618,-33.92,1906,20241209,8.87,2390,-13.18,20250219,1947,6.57,20250407,3140,-33.92,20240618,1906,8.87,20241209,0.42,Y,036580,500,183 억,,473424,N,N,246,N,00,N 20250422,160424,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2060,-55,5,-2.60,78631626,38013,148.93,2115,2115,2050,2745,1485,2115,2068.55,1.29,0,-793,2171,2142,2091,2062,2011,2157,2077,184,630,500,1430,5,1,36727943,757,-1.07,0.48,12,0.10,-1925.00,4286.00,3140,20240618,-34.39,1906,20241209,8.08,2390,-13.81,20250219,1947,5.80,20250407,3140,-34.39,20240618,1906,8.08,20241209,0.42,Y,036580,500,183 억,,474217,N,N,246,N,00,N 20250422,150431,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2060,-55,5,-2.60,77401856,37417,146.60,2115,2115,2050,2745,1485,2115,2068.63,1.29,0,-548,2171,2142,2091,2062,2011,2157,2077,184,630,500,1430,5,1,36727943,757,-1.07,0.48,12,0.10,-1925.00,4286.00,3140,20240618,-34.39,1906,20241209,8.08,2390,-13.81,20250219,1947,5.80,20250407,3140,-34.39,20240618,1906,8.08,20241209,0.42,Y,036580,500,183 억,,474217,N,N,5,N,00,N 20250422,140431,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2060,-55,5,-2.60,70909630,34265,134.25,2115,2115,2050,2745,1485,2115,2069.45,1.29,0,-224,2171,2142,2091,2062,2011,2157,2077,184,630,500,1430,5,1,36727943,757,-1.07,0.48,12,0.09,-1925.00,4286.00,3140,20240618,-34.39,1906,20241209,8.08,2390,-13.81,20250219,1947,5.80,20250407,3140,-34.39,20240618,1906,8.08,20241209,0.42,Y,036580,500,183 억,,474217,N,N,5,N,00,N diff --git a/036620/price/prices-20250401.csv b/036620/price/prices-20250401.csv index dcfd4fc42783..491f1181c808 100644 --- a/036620/price/prices-20250401.csv +++ b/036620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3770,-15,5,-0.40,2320934243,619246,95.89,3815,3815,3630,4920,2650,3785,3748.00,9.35,0,-81312,3925,3855,3770,3700,3615,3890,3735,467,1135,500,2800,5,1,92906558,3503,11.93,3.12,12,0.67,316.00,1210.00,4690,20240524,-19.62,2490,20241209,51.41,4025,-6.34,20250416,2845,32.51,20250113,4690,-19.62,20240524,2490,51.41,20241209,1.36,Y,036620,500,466 억,,8685809,N,N,70602,N,00,N +20250423,150433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3780,-5,5,-0.13,2168931688,578959,89.65,3815,3815,3630,4920,2650,3785,3746.26,9.35,0,-70674,3925,3855,3770,3700,3615,3890,3735,467,1135,500,2800,5,1,92906558,3512,11.96,3.12,12,0.62,316.00,1210.00,4690,20240524,-19.40,2490,20241209,51.81,4025,-6.09,20250416,2845,32.86,20250113,4690,-19.40,20240524,2490,51.81,20241209,1.36,Y,036620,500,466 억,,8685809,N,N,137363,N,00,N +20250423,140433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3760,-25,5,-0.66,1551935873,415223,64.30,3815,3815,3630,4920,2650,3785,3737.60,9.35,0,-25327,3925,3855,3770,3700,3615,3890,3735,467,1135,500,2800,5,1,92906558,3493,11.90,3.11,12,0.45,316.00,1210.00,4690,20240524,-19.83,2490,20241209,51.00,4025,-6.58,20250416,2845,32.16,20250113,4690,-19.83,20240524,2490,51.00,20241209,1.36,Y,036620,500,466 억,,8685809,N,N,137363,N,00,N +20250423,130431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3695,-90,5,-2.38,881507891,234805,36.36,3815,3815,3680,4920,2650,3785,3754.21,9.35,0,-30075,3925,3855,3770,3700,3615,3890,3735,467,1135,500,2800,5,1,92906558,3433,11.69,3.05,12,0.25,316.00,1210.00,4690,20240524,-21.22,2490,20241209,48.39,4025,-8.20,20250416,2845,29.88,20250113,4690,-21.22,20240524,2490,48.39,20241209,1.36,Y,036620,500,466 억,,8685809,N,N,137363,N,00,N +20250423,120433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3740,-45,5,-1.19,660732465,175459,27.17,3815,3815,3725,4920,2650,3785,3765.74,9.35,0,-24064,3925,3855,3770,3700,3615,3890,3735,467,1135,500,2800,5,1,92906558,3475,11.84,3.09,12,0.19,316.00,1210.00,4690,20240524,-20.26,2490,20241209,50.20,4025,-7.08,20250416,2845,31.46,20250113,4690,-20.26,20240524,2490,50.20,20241209,1.36,Y,036620,500,466 억,,8685809,N,N,137363,N,00,N +20250423,110433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3765,-20,5,-0.53,495720235,131525,20.37,3815,3815,3725,4920,2650,3785,3769.02,9.35,0,-13321,3925,3855,3770,3700,3615,3890,3735,467,1135,500,2800,5,1,92906558,3498,11.91,3.11,12,0.14,316.00,1210.00,4690,20240524,-19.72,2490,20241209,51.20,4025,-6.46,20250416,2845,32.34,20250113,4690,-19.72,20240524,2490,51.20,20241209,1.36,Y,036620,500,466 억,,8685809,N,N,137363,N,00,N +20250423,100435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3790,5,2,0.13,231942130,61541,9.53,3815,3815,3725,4920,2650,3785,3768.90,9.35,0,-2743,3925,3855,3770,3700,3615,3890,3735,467,1135,500,2800,5,1,92906558,3521,11.99,3.13,12,0.07,316.00,1210.00,4690,20240524,-19.19,2490,20241209,52.21,4025,-5.84,20250416,2845,33.22,20250113,4690,-19.19,20240524,2490,52.21,20241209,1.36,Y,036620,500,466 억,,8685809,N,N,137363,N,00,N +20250423,090436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3795,10,2,0.26,21000700,5516,0.85,3815,3815,3795,4920,2650,3785,3807.23,9.35,0,-2266,3925,3855,3770,3700,3615,3890,3735,467,1135,500,2800,5,1,92906558,3526,12.01,3.14,12,0.01,316.00,1210.00,4690,20240524,-19.08,2490,20241209,52.41,4025,-5.71,20250416,2845,33.39,20250113,4690,-19.08,20240524,2490,52.41,20241209,1.36,Y,036620,500,466 억,,8685809,N,N,137363,N,00,N 20250422,160424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3785,5,2,0.13,2429288741,645799,94.89,3775,3840,3685,4910,2650,3780,3761.66,9.39,0,44660,4060,3920,3850,3710,3640,3885,3675,467,1130,500,2790,5,1,92906558,3517,11.98,3.13,12,0.70,316.00,1210.00,4690,20240524,-19.30,2490,20241209,52.01,4025,-5.96,20250416,2845,33.04,20250113,4690,-19.30,20240524,2490,52.01,20241209,1.32,Y,036620,500,466 억,,8721090,N,N,136863,N,00,N 20250422,150432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3815,35,2,0.93,2357458769,626874,92.11,3775,3840,3685,4910,2650,3780,3760.66,9.39,0,37394,4060,3920,3850,3710,3640,3885,3675,467,1130,500,2790,5,1,92906558,3544,12.07,3.15,12,0.67,316.00,1210.00,4690,20240524,-18.66,2490,20241209,53.21,4025,-5.22,20250416,2845,34.09,20250113,4690,-18.66,20240524,2490,53.21,20241209,1.32,Y,036620,500,466 억,,8721090,N,N,30994,N,00,N 20250422,140431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3800,20,2,0.53,1948887284,519738,76.37,3775,3815,3685,4910,2650,3780,3749.75,9.39,0,29882,4060,3920,3850,3710,3640,3885,3675,467,1130,500,2790,5,1,92906558,3530,12.03,3.14,12,0.56,316.00,1210.00,4690,20240524,-18.98,2490,20241209,52.61,4025,-5.59,20250416,2845,33.57,20250113,4690,-18.98,20240524,2490,52.61,20241209,1.32,Y,036620,500,466 억,,8721090,N,N,30994,N,00,N diff --git a/036630/price/prices-20250401.csv b/036630/price/prices-20250401.csv index 0724b0a1dc45..3cf0d99f481e 100644 --- a/036630/price/prices-20250401.csv +++ b/036630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160425,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N +20250423,150434,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N +20250423,140433,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N +20250423,130431,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N +20250423,120434,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N +20250423,110434,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N +20250423,100435,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N +20250423,090437,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N 20250422,160424,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N 20250422,150432,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N 20250422,140431,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,527,0,3,0.00,0,0,0.00,0,0,0,685,369,527,0.00,1.85,0,0,527,527,527,527,527,527,527,1100,158,1000,0,1,1,100000000,527,-0.69,0.08,12,0.00,-764.00,6728.00,636,20240614,-17.14,346,20241210,52.31,535,-1.50,20250408,365,44.38,20250102,690,-23.62,20240614,376,40.16,20241210,0.00,Y,036630,1000,1100 억,,908804,N,N,0,N,00,N diff --git a/036640/price/prices-20250401.csv b/036640/price/prices-20250401.csv index 593ab253608a..2351641b2ad1 100644 --- a/036640/price/prices-20250401.csv +++ b/036640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,20,2,0.39,182760130,35489,123.89,5210,5220,5100,6680,3600,5140,5149.77,2.01,0,2593,5200,5170,5140,5110,5080,5155,5095,82,1540,500,3700,10,1,16354800,844,5.58,0.68,12,0.22,924.00,7560.00,6110,20240528,-15.55,4170,20241209,23.74,5220,-1.15,20250423,4465,15.57,20250203,6110,-15.55,20240528,4170,23.74,20241209,1.58,Y,036640,500,81 억,,328102,N,N,0,N,00,N +20250423,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,170921580,33192,115.87,5210,5220,5100,6680,3600,5140,5149.48,2.01,0,2718,5200,5170,5140,5110,5080,5155,5095,82,1540,500,3700,10,1,16354800,842,5.57,0.68,12,0.20,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5220,-1.34,20250423,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.58,Y,036640,500,81 억,,328102,N,N,0,N,00,N +20250423,140433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,153370870,29783,103.97,5210,5220,5100,6680,3600,5140,5149.61,2.01,0,3423,5200,5170,5140,5110,5080,5155,5095,82,1540,500,3700,10,1,16354800,842,5.57,0.68,12,0.18,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5220,-1.34,20250423,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.58,Y,036640,500,81 억,,328102,N,N,0,N,00,N +20250423,130431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,10,2,0.19,129090340,25072,87.52,5210,5220,5100,6680,3600,5140,5148.79,2.01,0,4546,5200,5170,5140,5110,5080,5155,5095,82,1540,500,3700,10,1,16354800,842,5.57,0.68,12,0.15,924.00,7560.00,6110,20240528,-15.71,4170,20241209,23.50,5220,-1.34,20250423,4465,15.34,20250203,6110,-15.71,20240528,4170,23.50,20241209,1.58,Y,036640,500,81 억,,328102,N,N,0,N,00,N +20250423,120434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,20,2,0.39,126575050,24583,85.82,5210,5220,5100,6680,3600,5140,5148.89,2.01,0,4509,5200,5170,5140,5110,5080,5155,5095,82,1540,500,3700,10,1,16354800,844,5.58,0.68,12,0.15,924.00,7560.00,6110,20240528,-15.55,4170,20241209,23.74,5220,-1.15,20250423,4465,15.57,20250203,6110,-15.55,20240528,4170,23.74,20241209,1.58,Y,036640,500,81 억,,328102,N,N,0,N,00,N +20250423,110434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,40,2,0.78,54457910,10534,36.77,5210,5220,5150,6680,3600,5140,5169.73,2.01,0,-1238,5200,5170,5140,5110,5080,5155,5095,82,1540,500,3700,10,1,16354800,847,5.61,0.69,12,0.06,924.00,7560.00,6110,20240528,-15.22,4170,20241209,24.22,5220,-0.77,20250423,4465,16.01,20250203,6110,-15.22,20240528,4170,24.22,20241209,1.58,Y,036640,500,81 억,,328102,N,N,0,N,00,N +20250423,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,40,2,0.78,41419790,8004,27.94,5210,5220,5150,6680,3600,5140,5174.89,2.01,0,-1034,5200,5170,5140,5110,5080,5155,5095,82,1540,500,3700,10,1,16354800,847,5.61,0.69,12,0.05,924.00,7560.00,6110,20240528,-15.22,4170,20241209,24.22,5220,-0.77,20250423,4465,16.01,20250203,6110,-15.22,20240528,4170,24.22,20241209,1.58,Y,036640,500,81 억,,328102,N,N,0,N,00,N +20250423,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,40,2,0.78,9074040,1749,6.11,5210,5220,5150,6680,3600,5140,5188.13,2.01,0,-382,5200,5170,5140,5110,5080,5155,5095,82,1540,500,3700,10,1,16354800,847,5.61,0.69,12,0.01,924.00,7560.00,6110,20240528,-15.22,4170,20241209,24.22,5220,-0.77,20250423,4465,16.01,20250203,6110,-15.22,20240528,4170,24.22,20241209,1.58,Y,036640,500,81 억,,328102,N,N,0,N,00,N 20250422,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-10,5,-0.19,147169015,28638,83.44,5150,5170,5110,6690,3610,5150,5138.90,1.97,0,5786,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,841,5.56,0.68,12,0.18,924.00,7560.00,6110,20240528,-15.88,4170,20241209,23.26,5200,-1.15,20250421,4465,15.12,20250203,6110,-15.88,20240528,4170,23.26,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N 20250422,150432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-10,5,-0.19,125825025,24479,71.33,5150,5170,5120,6690,3610,5150,5140.12,1.97,0,6201,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,841,5.56,0.68,12,0.15,924.00,7560.00,6110,20240528,-15.88,4170,20241209,23.26,5200,-1.15,20250421,4465,15.12,20250203,6110,-15.88,20240528,4170,23.26,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N 20250422,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-10,5,-0.19,107332235,20871,60.81,5150,5170,5120,6690,3610,5150,5142.65,1.97,0,5572,5236,5192,5156,5112,5076,5175,5095,82,1540,500,3700,10,1,16354800,841,5.56,0.68,12,0.13,924.00,7560.00,6110,20240528,-15.88,4170,20241209,23.26,5200,-1.15,20250421,4465,15.12,20250203,6110,-15.88,20240528,4170,23.26,20241209,1.57,Y,036640,500,81 억,,322044,N,N,0,N,00,N diff --git a/036670/price/prices-20250401.csv b/036670/price/prices-20250401.csv index 1ead0a987194..f830844ec6d0 100644 --- a/036670/price/prices-20250401.csv +++ b/036670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,10,2,0.16,63669170,10008,251.65,6370,6400,6310,8260,4460,6360,6361.83,3.28,0,-282,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,718,4.88,0.59,12,0.09,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,5830,9.26,20250407,8000,-20.38,20240814,5210,22.26,20240805,1.65,Y,036670,500,56 억,,369779,N,N,19,N,00,N +20250423,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,58230030,9153,230.15,6370,6400,6310,8260,4460,6360,6361.85,3.28,0,-347,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,720,4.89,0.59,12,0.08,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,5830,9.61,20250407,8000,-20.12,20240814,5210,22.65,20240805,1.65,Y,036670,500,56 억,,369779,N,N,0,N,00,N +20250423,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,31201510,4894,123.06,6370,6400,6360,8260,4460,6360,6375.46,3.28,0,-566,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,720,4.89,0.59,12,0.04,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,5830,9.61,20250407,8000,-20.12,20240814,5210,22.65,20240805,1.65,Y,036670,500,56 억,,369779,N,N,0,N,00,N +20250423,130432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,28129410,4412,110.94,6370,6400,6360,8260,4460,6360,6375.66,3.28,0,-530,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,720,4.89,0.59,12,0.04,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,5830,9.61,20250407,8000,-20.12,20240814,5210,22.65,20240805,1.65,Y,036670,500,56 억,,369779,N,N,0,N,00,N +20250423,120434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,26225140,4113,103.42,6370,6400,6360,8260,4460,6360,6376.16,3.28,0,-527,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,720,4.89,0.59,12,0.04,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,5830,9.61,20250407,8000,-20.12,20240814,5210,22.65,20240805,1.65,Y,036670,500,56 억,,369779,N,N,0,N,00,N +20250423,110434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,23217790,3641,91.55,6370,6400,6360,8260,4460,6360,6376.76,3.28,0,-480,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,720,4.89,0.59,12,0.03,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,5830,9.61,20250407,8000,-20.12,20240814,5210,22.65,20240805,1.65,Y,036670,500,56 억,,369779,N,N,0,N,00,N +20250423,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,30,2,0.47,19646000,3081,77.47,6370,6400,6360,8260,4460,6360,6376.50,3.28,0,-284,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,720,4.89,0.59,12,0.03,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,5830,9.61,20250407,8000,-20.12,20240814,5210,22.65,20240805,1.65,Y,036670,500,56 억,,369779,N,N,0,N,00,N +20250423,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,40,2,0.63,2275590,357,8.98,6370,6400,6370,8260,4460,6360,6374.20,3.28,0,0,6420,6390,6350,6320,6280,6405,6335,56,1900,500,4450,10,1,11270000,721,4.90,0.59,12,0.00,1306.00,10885.00,8000,20240814,-20.00,5210,20240805,22.84,6670,-4.05,20250106,5830,9.78,20250407,8000,-20.00,20240814,5210,22.84,20240805,1.65,Y,036670,500,56 억,,369779,N,N,0,N,00,N 20250422,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,0,3,0.00,24955190,3934,69.80,6350,6380,6310,8260,4460,6360,6343.46,3.28,0,489,6426,6392,6346,6312,6266,6410,6330,56,1900,500,4450,10,1,11270000,717,4.87,0.58,12,0.03,1306.00,10885.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,5830,9.09,20250407,8000,-20.50,20240814,5210,22.07,20240805,1.64,Y,036670,500,56 억,,369290,N,N,6,N,00,N 20250422,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,-30,5,-0.47,22989280,3624,64.30,6350,6380,6310,8260,4460,6360,6343.62,3.28,0,543,6426,6392,6346,6312,6266,6410,6330,56,1900,500,4450,10,1,11270000,713,4.85,0.58,12,0.03,1306.00,10885.00,8000,20240814,-20.88,5210,20240805,21.50,6670,-5.10,20250106,5830,8.58,20250407,8000,-20.88,20240814,5210,21.50,20240805,1.64,Y,036670,500,56 억,,369290,N,N,6,N,00,N 20250422,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-10,5,-0.16,17936300,2826,50.14,6350,6380,6310,8260,4460,6360,6346.89,3.28,0,461,6426,6392,6346,6312,6266,6410,6330,56,1900,500,4450,10,1,11270000,716,4.86,0.58,12,0.03,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,5830,8.92,20250407,8000,-20.62,20240814,5210,21.88,20240805,1.64,Y,036670,500,56 억,,369290,N,N,6,N,00,N diff --git a/036690/price/prices-20250401.csv b/036690/price/prices-20250401.csv index b1bdacc5daac..f65e735a2abc 100644 --- a/036690/price/prices-20250401.csv +++ b/036690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160426,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240412,0.00,2885,20240412,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240423,2885,0.00,20240423,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250423,150434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240412,0.00,2885,20240412,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240423,2885,0.00,20240423,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250423,140434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240412,0.00,2885,20240412,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240423,2885,0.00,20240423,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250423,130432,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240412,0.00,2885,20240412,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240423,2885,0.00,20240423,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250423,120435,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240412,0.00,2885,20240412,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240423,2885,0.00,20240423,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250423,110434,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240412,0.00,2885,20240412,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240423,2885,0.00,20240423,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250423,100436,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240412,0.00,2885,20240412,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240423,2885,0.00,20240423,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250423,090438,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240412,0.00,2885,20240412,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240423,2885,0.00,20240423,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250422,160425,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240411,0.00,2885,20240411,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240422,2885,0.00,20240422,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250422,150433,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240411,0.00,2885,20240411,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240422,2885,0.00,20240422,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250422,140432,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240411,0.00,2885,20240411,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240422,2885,0.00,20240422,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20250401.csv b/036710/price/prices-20250401.csv index 8f6fa547d19d..c54f4ded7cd6 100644 --- a/036710/price/prices-20250401.csv +++ b/036710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1334,32,2,2.46,75406938,57260,451.01,1341,1350,1298,1692,912,1302,1316.92,16.69,0,28636,1356,1329,1300,1273,1244,1342,1286,244,390,500,850,1,1,48723279,650,-0.88,2.30,12,0.12,-1519.00,579.00,2690,20240429,-50.41,885,20241210,50.73,1740,-23.33,20250219,1027,29.89,20250102,2690,-50.41,20240429,885,50.73,20241210,1.23,Y,036710,500,243 억,,8131121,N,N,1013,N,00,N +20250423,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,26,2,2.00,67059441,51001,401.71,1341,1350,1298,1692,912,1302,1314.87,16.69,0,28752,1356,1329,1300,1273,1244,1342,1286,244,390,500,850,1,1,48723279,647,-0.87,2.29,12,0.10,-1519.00,579.00,2690,20240429,-50.63,885,20241210,50.06,1740,-23.68,20250219,1027,29.31,20250102,2690,-50.63,20240429,885,50.06,20241210,1.23,Y,036710,500,243 억,,8131121,N,N,708,N,00,N +20250423,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,27,2,2.07,53279494,40627,320.00,1341,1350,1298,1692,912,1302,1311.43,16.69,0,21559,1356,1329,1300,1273,1244,1342,1286,244,390,500,850,1,1,48723279,648,-0.87,2.30,12,0.08,-1519.00,579.00,2690,20240429,-50.59,885,20241210,50.17,1740,-23.62,20250219,1027,29.41,20250102,2690,-50.59,20240429,885,50.17,20241210,1.23,Y,036710,500,243 억,,8131121,N,N,708,N,00,N +20250423,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,8,2,0.61,20258231,15469,121.84,1341,1350,1298,1692,912,1302,1309.60,16.69,0,-1278,1356,1329,1300,1273,1244,1342,1286,244,390,500,850,1,1,48723279,638,-0.86,2.26,12,0.03,-1519.00,579.00,2690,20240429,-51.30,885,20241210,48.02,1740,-24.71,20250219,1027,27.56,20250102,2690,-51.30,20240429,885,48.02,20241210,1.23,Y,036710,500,243 억,,8131121,N,N,708,N,00,N +20250423,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,9,2,0.69,18093853,13812,108.79,1341,1350,1298,1692,912,1302,1310.01,16.69,0,-1756,1356,1329,1300,1273,1244,1342,1286,244,390,500,850,1,1,48723279,639,-0.86,2.26,12,0.03,-1519.00,579.00,2690,20240429,-51.26,885,20241210,48.14,1740,-24.66,20250219,1027,27.65,20250102,2690,-51.26,20240429,885,48.14,20241210,1.23,Y,036710,500,243 억,,8131121,N,N,708,N,00,N +20250423,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,8,2,0.61,17868519,13640,107.44,1341,1350,1298,1692,912,1302,1310.01,16.69,0,-1863,1356,1329,1300,1273,1244,1342,1286,244,390,500,850,1,1,48723279,638,-0.86,2.26,12,0.03,-1519.00,579.00,2690,20240429,-51.30,885,20241210,48.02,1740,-24.71,20250219,1027,27.56,20250102,2690,-51.30,20240429,885,48.02,20241210,1.23,Y,036710,500,243 억,,8131121,N,N,708,N,00,N +20250423,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1302,0,3,0.00,16641842,12703,100.06,1341,1350,1298,1692,912,1302,1310.07,16.69,0,-1067,1356,1329,1300,1273,1244,1342,1286,244,390,500,850,1,1,48723279,634,-0.86,2.25,12,0.03,-1519.00,579.00,2690,20240429,-51.60,885,20241210,47.12,1740,-25.17,20250219,1027,26.78,20250102,2690,-51.60,20240429,885,47.12,20241210,1.23,Y,036710,500,243 억,,8131121,N,N,708,N,00,N +20250423,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1306,4,2,0.31,4526961,3398,26.76,1341,1350,1302,1692,912,1302,1332.24,16.69,0,-135,1356,1329,1300,1273,1244,1342,1286,244,390,500,850,1,1,48723279,636,-0.86,2.26,12,0.01,-1519.00,579.00,2690,20240429,-51.45,885,20241210,47.57,1740,-24.94,20250219,1027,27.17,20250102,2690,-51.45,20240429,885,47.57,20241210,1.23,Y,036710,500,243 억,,8131121,N,N,708,N,00,N 20250422,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1302,5,2,0.39,16406446,12696,24.39,1286,1327,1271,1686,908,1297,1292.25,16.70,0,-3871,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,634,-0.86,2.25,12,0.03,-1519.00,579.00,2690,20240429,-51.60,885,20241210,47.12,1740,-25.17,20250219,1027,26.78,20250102,2690,-51.60,20240429,885,47.12,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,708,N,00,N 20250422,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1295,-2,5,-0.15,12162708,9426,18.11,1286,1327,1271,1686,908,1297,1290.34,16.70,0,-3760,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,631,-0.85,2.24,12,0.02,-1519.00,579.00,2690,20240429,-51.86,885,20241210,46.33,1740,-25.57,20250219,1027,26.10,20250102,2690,-51.86,20240429,885,46.33,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N 20250422,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,-9,5,-0.69,10119505,7842,15.07,1286,1327,1271,1686,908,1297,1290.42,16.70,0,-3198,1319,1308,1286,1275,1253,1313,1280,244,389,500,850,1,1,48723279,628,-0.85,2.22,12,0.02,-1519.00,579.00,2690,20240429,-52.12,885,20241210,45.54,1740,-25.98,20250219,1027,25.41,20250102,2690,-52.12,20240429,885,45.54,20241210,1.23,Y,036710,500,243 억,,8134995,N,N,1426,N,00,N diff --git a/036800/price/prices-20250401.csv b/036800/price/prices-20250401.csv index f644deadcc47..dba45fedba8e 100644 --- a/036800/price/prices-20250401.csv +++ b/036800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18660,-10,5,-0.05,56642610,3048,38.69,18670,18710,18450,24250,13070,18670,18583.53,23.28,0,-159,18916,18792,18556,18432,18196,18855,18495,50,5580,500,13810,10,1,10000000,1866,4.87,0.50,12,0.03,3830.00,37344.00,23550,20240425,-20.76,16710,20250204,11.67,18710,-0.27,20250423,16710,11.67,20250204,23550,-20.76,20240425,16710,11.67,20250204,0.09,Y,036800,500,50 억,,2328208,N,N,10,N,00,N +20250423,150435,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18530,-140,5,-0.75,41055790,2212,28.07,18670,18710,18450,24250,13070,18670,18560.48,23.28,0,-90,18916,18792,18556,18432,18196,18855,18495,50,5580,500,13810,10,1,10000000,1853,4.84,0.50,12,0.02,3830.00,37344.00,23550,20240425,-21.32,16710,20250204,10.89,18710,-0.96,20250423,16710,10.89,20250204,23550,-21.32,20240425,16710,10.89,20250204,0.09,Y,036800,500,50 억,,2328208,N,N,10,N,00,N +20250423,140435,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18540,-130,5,-0.70,40166310,2164,27.47,18670,18710,18450,24250,13070,18670,18561.14,23.28,0,-76,18916,18792,18556,18432,18196,18855,18495,50,5580,500,13810,10,1,10000000,1854,4.84,0.50,12,0.02,3830.00,37344.00,23550,20240425,-21.27,16710,20250204,10.95,18710,-0.91,20250423,16710,10.95,20250204,23550,-21.27,20240425,16710,10.95,20250204,0.09,Y,036800,500,50 억,,2328208,N,N,10,N,00,N +20250423,130432,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18550,-120,5,-0.64,37762060,2034,25.82,18670,18710,18450,24250,13070,18670,18565.42,23.28,0,33,18916,18792,18556,18432,18196,18855,18495,50,5580,500,13810,10,1,10000000,1855,4.84,0.50,12,0.02,3830.00,37344.00,23550,20240425,-21.23,16710,20250204,11.01,18710,-0.86,20250423,16710,11.01,20250204,23550,-21.23,20240425,16710,11.01,20250204,0.09,Y,036800,500,50 억,,2328208,N,N,10,N,00,N +20250423,120435,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18560,-110,5,-0.59,18506180,992,12.59,18670,18710,18460,24250,13070,18670,18655.42,23.28,0,52,18916,18792,18556,18432,18196,18855,18495,50,5580,500,13810,10,1,10000000,1856,4.85,0.50,12,0.01,3830.00,37344.00,23550,20240425,-21.19,16710,20250204,11.07,18710,-0.80,20250423,16710,11.07,20250204,23550,-21.19,20240425,16710,11.07,20250204,0.09,Y,036800,500,50 억,,2328208,N,N,10,N,00,N +20250423,110435,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18550,-120,5,-0.64,16651500,892,11.32,18670,18710,18460,24250,13070,18670,18667.60,23.28,0,92,18916,18792,18556,18432,18196,18855,18495,50,5580,500,13810,10,1,10000000,1855,4.84,0.50,12,0.01,3830.00,37344.00,23550,20240425,-21.23,16710,20250204,11.01,18710,-0.86,20250423,16710,11.01,20250204,23550,-21.23,20240425,16710,11.01,20250204,0.09,Y,036800,500,50 억,,2328208,N,N,10,N,00,N +20250423,100437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18670,0,3,0.00,12388460,663,8.41,18670,18710,18460,24250,13070,18670,18685.46,23.28,0,86,18916,18792,18556,18432,18196,18855,18495,50,5580,500,13810,10,1,10000000,1867,4.87,0.50,12,0.01,3830.00,37344.00,23550,20240425,-20.72,16710,20250204,11.73,18710,-0.21,20250423,16710,11.73,20250204,23550,-20.72,20240425,16710,11.73,20250204,0.09,Y,036800,500,50 억,,2328208,N,N,10,N,00,N +20250423,090438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18680,10,2,0.05,466560,25,0.32,18670,18680,18460,24250,13070,18670,18662.40,23.28,0,1,18916,18792,18556,18432,18196,18855,18495,50,5580,500,13810,10,1,10000000,1868,4.88,0.50,12,0.00,3830.00,37344.00,23550,20240425,-20.68,16710,20250204,11.79,18680,0.00,20250422,16710,11.79,20250204,23550,-20.68,20240425,16710,11.79,20250204,0.09,Y,036800,500,50 억,,2328208,N,N,10,N,00,N 20250422,160426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18670,170,2,0.92,146502385,7879,116.67,18500,18680,18320,24050,12950,18500,18594.03,23.28,0,517,18986,18742,18356,18112,17726,18865,18235,50,5550,500,13690,10,1,10000000,1867,4.87,0.50,12,0.08,3830.00,37344.00,23550,20240425,-20.72,16710,20250204,11.73,18680,-0.05,20250422,16710,11.73,20250204,23550,-20.72,20240425,16710,11.73,20250204,0.09,Y,036800,500,50 억,,2327697,N,N,10,N,00,N 20250422,150433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18640,140,2,0.76,140291595,7546,111.74,18500,18650,18320,24050,12950,18500,18591.52,23.28,0,534,18986,18742,18356,18112,17726,18865,18235,50,5550,500,13690,10,1,10000000,1864,4.87,0.50,12,0.08,3830.00,37344.00,23550,20240425,-20.85,16710,20250204,11.55,18650,-0.05,20250422,16710,11.55,20250204,23550,-20.85,20240425,16710,11.55,20250204,0.09,Y,036800,500,50 억,,2327697,N,N,57,N,00,N 20250422,140433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,18610,110,2,0.59,120314535,6474,95.87,18500,18610,18320,24050,12950,18500,18584.27,23.28,0,478,18986,18742,18356,18112,17726,18865,18235,50,5550,500,13690,10,1,10000000,1861,4.86,0.50,12,0.06,3830.00,37344.00,23550,20240425,-20.98,16710,20250204,11.37,18610,0.00,20250422,16710,11.37,20250204,23550,-20.98,20240425,16710,11.37,20250204,0.09,Y,036800,500,50 억,,2327697,N,N,57,N,00,N diff --git a/036810/price/prices-20250401.csv b/036810/price/prices-20250401.csv index c24b5b8c4e2d..e80ae4385477 100644 --- a/036810/price/prices-20250401.csv +++ b/036810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18780,750,2,4.16,1309438110,70609,196.58,18490,18780,18200,23400,12630,18030,18544.91,4.79,0,34152,18536,18282,18146,17892,17756,18215,17825,109,5370,500,12980,10,1,21756789,4086,284.55,1.63,12,0.32,66.00,11507.00,41486,20240611,-54.73,14066,20241209,33.51,24050,-21.91,20250225,15310,22.66,20250102,41850,-55.13,20240611,14190,32.35,20241209,3.15,Y,036810,500,108 억,,1041480,N,N,5434,N,00,N +20250423,150435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18700,670,2,3.72,1200662030,64807,180.43,18490,18760,18200,23400,12630,18030,18526.73,4.79,0,31385,18536,18282,18146,17892,17756,18215,17825,109,5370,500,12980,10,1,21756789,4069,283.33,1.63,12,0.30,66.00,11507.00,41486,20240611,-54.92,14066,20241209,32.94,24050,-22.25,20250225,15310,22.14,20250102,41850,-55.32,20240611,14190,31.78,20241209,3.15,Y,036810,500,108 억,,1041480,N,N,7035,N,00,N +20250423,140435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18550,520,2,2.88,933435650,50505,140.61,18490,18750,18200,23400,12630,18030,18482.04,4.79,0,19826,18536,18282,18146,17892,17756,18215,17825,109,5370,500,12980,10,1,21756789,4036,281.06,1.61,12,0.23,66.00,11507.00,41486,20240611,-55.29,14066,20241209,31.88,24050,-22.87,20250225,15310,21.16,20250102,41850,-55.68,20240611,14190,30.73,20241209,3.15,Y,036810,500,108 억,,1041480,N,N,7035,N,00,N +20250423,130433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18490,460,2,2.55,793534590,42966,119.62,18490,18750,18200,23400,12630,18030,18468.90,4.79,0,13967,18536,18282,18146,17892,17756,18215,17825,109,5370,500,12980,10,1,21756789,4023,280.15,1.61,12,0.20,66.00,11507.00,41486,20240611,-55.43,14066,20241209,31.45,24050,-23.12,20250225,15310,20.77,20250102,41850,-55.82,20240611,14190,30.30,20241209,3.15,Y,036810,500,108 억,,1041480,N,N,7035,N,00,N +20250423,120436,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18530,500,2,2.77,691164760,37431,104.21,18490,18750,18200,23400,12630,18030,18465.04,4.79,0,12045,18536,18282,18146,17892,17756,18215,17825,109,5370,500,12980,10,1,21756789,4032,280.76,1.61,12,0.17,66.00,11507.00,41486,20240611,-55.33,14066,20241209,31.74,24050,-22.95,20250225,15310,21.03,20250102,41850,-55.72,20240611,14190,30.58,20241209,3.15,Y,036810,500,108 억,,1041480,N,N,7035,N,00,N +20250423,110435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18560,530,2,2.94,517907070,28114,78.27,18490,18750,18200,23400,12630,18030,18421.68,4.79,0,7699,18536,18282,18146,17892,17756,18215,17825,109,5370,500,12980,10,1,21756789,4038,281.21,1.61,12,0.13,66.00,11507.00,41486,20240611,-55.26,14066,20241209,31.95,24050,-22.83,20250225,15310,21.23,20250102,41850,-55.65,20240611,14190,30.80,20241209,3.15,Y,036810,500,108 억,,1041480,N,N,7035,N,00,N +20250423,100437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18240,210,2,1.16,244289190,13326,37.10,18490,18600,18200,23400,12630,18030,18331.77,4.79,0,2171,18536,18282,18146,17892,17756,18215,17825,109,5370,500,12980,10,1,21756789,3968,276.36,1.59,12,0.06,66.00,11507.00,41486,20240611,-56.03,14066,20241209,29.67,24050,-24.16,20250225,15310,19.14,20250102,41850,-56.42,20240611,14190,28.54,20241209,3.15,Y,036810,500,108 억,,1041480,N,N,7035,N,00,N +20250423,090438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18420,390,2,2.16,51262200,2772,7.72,18490,18600,18420,23400,12630,18030,18492.86,4.79,0,925,18536,18282,18146,17892,17756,18215,17825,109,5370,500,12980,10,1,21756789,4008,279.09,1.60,12,0.01,66.00,11507.00,41486,20240611,-55.60,14066,20241209,30.95,24050,-23.41,20250225,15310,20.31,20250102,41850,-55.99,20240611,14190,29.81,20241209,3.15,Y,036810,500,108 억,,1041480,N,N,7035,N,00,N 20250422,160426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18030,-300,5,-1.64,651354740,35918,76.72,18250,18400,18010,23800,12840,18330,18134.64,4.78,0,-1857,19163,18746,18453,18036,17743,18955,18245,109,5470,500,13190,10,1,21756789,3923,273.18,1.57,12,0.17,66.00,11507.00,41486,20240611,-56.54,14066,20241209,28.18,24050,-25.03,20250225,15310,17.77,20250102,41850,-56.92,20240611,14190,27.06,20241209,3.12,Y,036810,500,108 억,,1039755,N,N,7035,N,00,N 20250422,150434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18040,-290,5,-1.58,589741310,32500,69.42,18250,18400,18020,23800,12840,18330,18145.89,4.78,0,-1778,19163,18746,18453,18036,17743,18955,18245,109,5470,500,13190,10,1,21756789,3925,273.33,1.57,12,0.15,66.00,11507.00,41486,20240611,-56.52,14066,20241209,28.25,24050,-24.99,20250225,15310,17.83,20250102,41850,-56.89,20240611,14190,27.13,20241209,3.12,Y,036810,500,108 억,,1039755,N,N,3687,N,00,N 20250422,140433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18050,-280,5,-1.53,504122830,27754,59.28,18250,18400,18040,23800,12840,18330,18163.97,4.78,0,-1195,19163,18746,18453,18036,17743,18955,18245,109,5470,500,13190,10,1,21756789,3927,273.48,1.57,12,0.13,66.00,11507.00,41486,20240611,-56.49,14066,20241209,28.32,24050,-24.95,20250225,15310,17.90,20250102,41850,-56.87,20240611,14190,27.20,20241209,3.12,Y,036810,500,108 억,,1039755,N,N,3687,N,00,N diff --git a/036830/price/prices-20250401.csv b/036830/price/prices-20250401.csv index 1bc532f7d321..d7589f1ad9c4 100644 --- a/036830/price/prices-20250401.csv +++ b/036830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160427,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31900,1250,2,4.08,1230346925,38878,183.53,31150,32000,31000,39800,21500,30650,31646.32,5.42,0,17570,31116,30882,30666,30432,30216,31000,30550,105,9150,500,21450,50,1,20964056,6688,11.38,0.50,12,0.19,2803.00,63200.00,93200,20240610,-65.77,25050,20250409,27.35,40050,-20.35,20250109,25050,27.35,20250409,93200,-65.77,20240610,25050,27.35,20250409,1.26,Y,036830,500,104 억,,1137182,N,N,721,N,00,N +20250423,150436,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31850,1200,2,3.92,1173381375,37092,175.10,31150,32000,31000,39800,21500,30650,31634.35,5.42,0,17107,31116,30882,30666,30432,30216,31000,30550,105,9150,500,21450,50,1,20964056,6677,11.36,0.50,12,0.18,2803.00,63200.00,93200,20240610,-65.83,25050,20250409,27.15,40050,-20.47,20250109,25050,27.15,20250409,93200,-65.83,20240610,25050,27.15,20250409,1.26,Y,036830,500,104 억,,1137182,N,N,981,N,00,N +20250423,140435,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31750,1100,2,3.59,904776175,28661,135.30,31150,31800,31000,39800,21500,30650,31568.20,5.42,0,12875,31116,30882,30666,30432,30216,31000,30550,105,9150,500,21450,50,1,20964056,6656,11.33,0.50,12,0.14,2803.00,63200.00,93200,20240610,-65.93,25050,20250409,26.75,40050,-20.72,20250109,25050,26.75,20250409,93200,-65.93,20240610,25050,26.75,20250409,1.26,Y,036830,500,104 억,,1137182,N,N,981,N,00,N +20250423,130433,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31750,1100,2,3.59,745450775,23646,111.63,31150,31800,31000,39800,21500,30650,31525.45,5.42,0,9963,31116,30882,30666,30432,30216,31000,30550,105,9150,500,21450,50,1,20964056,6656,11.33,0.50,12,0.11,2803.00,63200.00,93200,20240610,-65.93,25050,20250409,26.75,40050,-20.72,20250109,25050,26.75,20250409,93200,-65.93,20240610,25050,26.75,20250409,1.26,Y,036830,500,104 억,,1137182,N,N,981,N,00,N +20250423,120436,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31700,1050,2,3.43,651581725,20685,97.65,31150,31750,31000,39800,21500,30650,31500.20,5.42,0,8671,31116,30882,30666,30432,30216,31000,30550,105,9150,500,21450,50,1,20964056,6646,11.31,0.50,12,0.10,2803.00,63200.00,93200,20240610,-65.99,25050,20250409,26.55,40050,-20.85,20250109,25050,26.55,20250409,93200,-65.99,20240610,25050,26.55,20250409,1.26,Y,036830,500,104 억,,1137182,N,N,981,N,00,N +20250423,110436,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31700,1050,2,3.43,604398125,19195,90.62,31150,31750,31000,39800,21500,30650,31487.27,5.42,0,8055,31116,30882,30666,30432,30216,31000,30550,105,9150,500,21450,50,1,20964056,6646,11.31,0.50,12,0.09,2803.00,63200.00,93200,20240610,-65.99,25050,20250409,26.55,40050,-20.85,20250109,25050,26.55,20250409,93200,-65.99,20240610,25050,26.55,20250409,1.26,Y,036830,500,104 억,,1137182,N,N,981,N,00,N +20250423,100438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31650,1000,2,3.26,483312825,15366,72.54,31150,31700,31000,39800,21500,30650,31453.39,5.42,0,7146,31116,30882,30666,30432,30216,31000,30550,105,9150,500,21450,50,1,20964056,6635,11.29,0.50,12,0.07,2803.00,63200.00,93200,20240610,-66.04,25050,20250409,26.35,40050,-20.97,20250109,25050,26.35,20250409,93200,-66.04,20240610,25050,26.35,20250409,1.26,Y,036830,500,104 억,,1137182,N,N,981,N,00,N +20250423,090439,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31050,400,2,1.31,31400150,1008,4.76,31150,31300,31000,39800,21500,30650,31150.94,5.42,0,434,31116,30882,30666,30432,30216,31000,30550,105,9150,500,21450,50,1,20964056,6509,11.08,0.49,12,0.00,2803.00,63200.00,93200,20240610,-66.68,25050,20250409,23.95,40050,-22.47,20250109,25050,23.95,20250409,93200,-66.68,20240610,25050,23.95,20250409,1.26,Y,036830,500,104 억,,1137182,N,N,981,N,00,N 20250422,160426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30650,50,2,0.16,649931550,21183,69.64,30500,30900,30450,39750,21450,30600,30681.75,5.44,0,-3161,31333,30966,30533,30166,29733,31150,30350,105,9150,500,21420,50,1,20964056,6425,10.93,0.48,12,0.10,2803.00,63200.00,93200,20240610,-67.11,25050,20250409,22.36,40050,-23.47,20250109,25050,22.36,20250409,93200,-67.11,20240610,25050,22.36,20250409,1.29,Y,036830,500,104 억,,1140469,N,N,981,N,00,N 20250422,150434,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30650,50,2,0.16,609071650,19850,65.26,30500,30900,30450,39750,21450,30600,30683.71,5.44,0,-3025,31333,30966,30533,30166,29733,31150,30350,105,9150,500,21420,50,1,20964056,6425,10.93,0.48,12,0.09,2803.00,63200.00,93200,20240610,-67.11,25050,20250409,22.36,40050,-23.47,20250109,25050,22.36,20250409,93200,-67.11,20240610,25050,22.36,20250409,1.29,Y,036830,500,104 억,,1140469,N,N,2284,N,00,N 20250422,140433,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,30650,50,2,0.16,472241150,15400,50.63,30500,30900,30450,39750,21450,30600,30665.01,5.44,0,-936,31333,30966,30533,30166,29733,31150,30350,105,9150,500,21420,50,1,20964056,6425,10.93,0.48,12,0.07,2803.00,63200.00,93200,20240610,-67.11,25050,20250409,22.36,40050,-23.47,20250109,25050,22.36,20250409,93200,-67.11,20240610,25050,22.36,20250409,1.29,Y,036830,500,104 억,,1140469,N,N,2284,N,00,N diff --git a/036890/price/prices-20250401.csv b/036890/price/prices-20250401.csv index b21af077e52f..e071207ec5f0 100644 --- a/036890/price/prices-20250401.csv +++ b/036890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8850,60,2,0.68,704118480,79188,61.10,8900,9000,8820,11420,6160,8790,8891.74,7.03,0,6378,9103,8946,8753,8596,8403,9025,8675,112,2630,500,6320,10,1,22482268,1990,9.50,0.72,12,0.35,932.00,12365.00,10800,20250306,-18.06,7400,20240805,19.59,10800,-18.06,20250306,7780,13.75,20250409,10800,-18.06,20250306,7400,19.59,20240805,2.60,N,036890,500,112 억,,1580788,N,N,20,N,00,N +20250423,150436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8890,100,2,1.14,673226645,75702,58.41,8900,9000,8820,11420,6160,8790,8893.12,7.03,0,5878,9103,8946,8753,8596,8403,9025,8675,112,2630,500,6320,10,1,22482268,1999,9.54,0.72,12,0.34,932.00,12365.00,10800,20250306,-17.69,7400,20240805,20.14,10800,-17.69,20250306,7780,14.27,20250409,10800,-17.69,20250306,7400,20.14,20240805,2.60,N,036890,500,112 억,,1580788,N,N,18557,N,00,N +20250423,140436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8880,90,2,1.02,621053485,69822,53.87,8900,9000,8820,11420,6160,8790,8894.81,7.03,0,4969,9103,8946,8753,8596,8403,9025,8675,112,2630,500,6320,10,1,22482268,1996,9.53,0.72,12,0.31,932.00,12365.00,10800,20250306,-17.78,7400,20240805,20.00,10800,-17.78,20250306,7780,14.14,20250409,10800,-17.78,20250306,7400,20.00,20240805,2.60,N,036890,500,112 억,,1580788,N,N,18557,N,00,N +20250423,130433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8930,140,2,1.59,472885585,53101,40.97,8900,9000,8820,11420,6160,8790,8905.40,7.03,0,259,9103,8946,8753,8596,8403,9025,8675,112,2630,500,6320,10,1,22482268,2008,9.58,0.72,12,0.24,932.00,12365.00,10800,20250306,-17.31,7400,20240805,20.68,10800,-17.31,20250306,7780,14.78,20250409,10800,-17.31,20250306,7400,20.68,20240805,2.60,N,036890,500,112 억,,1580788,N,N,18557,N,00,N +20250423,120436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8900,110,2,1.25,421293195,47310,36.50,8900,9000,8820,11420,6160,8790,8904.95,7.03,0,294,9103,8946,8753,8596,8403,9025,8675,112,2630,500,6320,10,1,22482268,2001,9.55,0.72,12,0.21,932.00,12365.00,10800,20250306,-17.59,7400,20240805,20.27,10800,-17.59,20250306,7780,14.40,20250409,10800,-17.59,20250306,7400,20.27,20240805,2.60,N,036890,500,112 억,,1580788,N,N,18557,N,00,N +20250423,110436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8950,160,2,1.82,325001730,36503,28.16,8900,9000,8820,11420,6160,8790,8903.43,7.03,0,-13,9103,8946,8753,8596,8403,9025,8675,112,2630,500,6320,10,1,22482268,2012,9.60,0.72,12,0.16,932.00,12365.00,10800,20250306,-17.13,7400,20240805,20.95,10800,-17.13,20250306,7780,15.04,20250409,10800,-17.13,20250306,7400,20.95,20240805,2.60,N,036890,500,112 억,,1580788,N,N,18557,N,00,N +20250423,100438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8900,110,2,1.25,160261040,18092,13.96,8900,8940,8820,11420,6160,8790,8858.12,7.03,0,-732,9103,8946,8753,8596,8403,9025,8675,112,2630,500,6320,10,1,22482268,2001,9.55,0.72,12,0.08,932.00,12365.00,10800,20250306,-17.59,7400,20240805,20.27,10800,-17.59,20250306,7780,14.40,20250409,10800,-17.59,20250306,7400,20.27,20240805,2.60,N,036890,500,112 억,,1580788,N,N,18557,N,00,N +20250423,090439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8820,30,2,0.34,39942430,4509,3.48,8900,8940,8820,11420,6160,8790,8858.38,7.03,0,-2783,9103,8946,8753,8596,8403,9025,8675,112,2630,500,6320,10,1,22482268,1983,9.46,0.71,12,0.02,932.00,12365.00,10800,20250306,-18.33,7400,20240805,19.19,10800,-18.33,20250306,7780,13.37,20250409,10800,-18.33,20250306,7400,19.19,20240805,2.60,N,036890,500,112 억,,1580788,N,N,18557,N,00,N 20250422,160427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8790,150,2,1.74,1130244840,128815,173.39,8560,8910,8560,11230,6050,8640,8774.17,7.01,0,-9354,8986,8812,8716,8542,8446,8765,8495,112,2590,500,6220,10,1,22482268,1976,9.43,0.71,12,0.57,932.00,12365.00,10800,20250306,-18.61,7400,20240805,18.78,10800,-18.61,20250306,7780,12.98,20250409,10800,-18.61,20250306,7400,18.78,20240805,2.57,Y,036890,500,112 억,,1576601,N,N,18557,N,00,N 20250422,150434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8770,130,2,1.50,1094743900,124765,167.94,8560,8910,8560,11230,6050,8640,8774.45,7.01,0,-10032,8986,8812,8716,8542,8446,8765,8495,112,2590,500,6220,10,1,22482268,1972,9.41,0.71,12,0.55,932.00,12365.00,10800,20250306,-18.80,7400,20240805,18.51,10800,-18.80,20250306,7780,12.72,20250409,10800,-18.80,20250306,7400,18.51,20240805,2.57,Y,036890,500,112 억,,1576601,N,N,2401,N,00,N 20250422,140434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8750,110,2,1.27,1011720045,115288,155.18,8560,8910,8560,11230,6050,8640,8775.59,7.01,0,-8701,8986,8812,8716,8542,8446,8765,8495,112,2590,500,6220,10,1,22482268,1967,9.39,0.71,12,0.51,932.00,12365.00,10800,20250306,-18.98,7400,20240805,18.24,10800,-18.98,20250306,7780,12.47,20250409,10800,-18.98,20250306,7400,18.24,20240805,2.57,Y,036890,500,112 억,,1576601,N,N,2401,N,00,N diff --git a/036930/price/prices-20250401.csv b/036930/price/prices-20250401.csv index 917c68b54552..94eadbe9dfcd 100644 --- a/036930/price/prices-20250401.csv +++ b/036930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37450,2750,2,7.93,24230573900,665050,176.05,35800,37450,35350,45100,24300,34700,36432.18,17.00,0,-1076,36600,35650,35100,34150,33600,35375,33875,241,10400,500,25670,50,1,47268321,17702,16.76,2.87,12,1.41,2235.00,13041.00,43400,20250321,-13.71,22050,20240909,69.84,43400,-13.71,20250321,28750,30.26,20250102,43400,-13.71,20250321,22050,69.84,20240909,1.95,Y,036930,500,241 억,,8035879,N,N,42073,N,00,N +20250423,150436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36950,2250,2,6.48,20151814925,555670,147.09,35800,37050,35350,45100,24300,34700,36265.80,17.00,0,32717,36600,35650,35100,34150,33600,35375,33875,241,10400,500,25670,50,1,47268321,17466,16.53,2.83,12,1.18,2235.00,13041.00,43400,20250321,-14.86,22050,20240909,67.57,43400,-14.86,20250321,28750,28.52,20250102,43400,-14.86,20250321,22050,67.57,20240909,1.95,Y,036930,500,241 억,,8035879,N,N,57449,N,00,N +20250423,140436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36650,1950,2,5.62,16450270875,455231,120.51,35800,36900,35350,45100,24300,34700,36136.10,17.00,0,22955,36600,35650,35100,34150,33600,35375,33875,241,10400,500,25670,50,1,47268321,17324,16.40,2.81,12,0.96,2235.00,13041.00,43400,20250321,-15.55,22050,20240909,66.21,43400,-15.55,20250321,28750,27.48,20250102,43400,-15.55,20250321,22050,66.21,20240909,1.95,Y,036930,500,241 억,,8035879,N,N,57449,N,00,N +20250423,130433,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36450,1750,2,5.04,13348816700,370751,98.14,35800,36650,35350,45100,24300,34700,36004.80,17.00,0,18294,36600,35650,35100,34150,33600,35375,33875,241,10400,500,25670,50,1,47268321,17229,16.31,2.80,12,0.78,2235.00,13041.00,43400,20250321,-16.01,22050,20240909,65.31,43400,-16.01,20250321,28750,26.78,20250102,43400,-16.01,20250321,22050,65.31,20240909,1.95,Y,036930,500,241 억,,8035879,N,N,57449,N,00,N +20250423,120436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36400,1700,2,4.90,10818300100,301376,79.78,35800,36550,35350,45100,24300,34700,35896.36,17.00,0,16750,36600,35650,35100,34150,33600,35375,33875,241,10400,500,25670,50,1,47268321,17206,16.29,2.79,12,0.64,2235.00,13041.00,43400,20250321,-16.13,22050,20240909,65.08,43400,-16.13,20250321,28750,26.61,20250102,43400,-16.13,20250321,22050,65.08,20240909,1.95,Y,036930,500,241 억,,8035879,N,N,57449,N,00,N +20250423,110436,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36100,1400,2,4.03,6900674275,193343,51.18,35800,36100,35350,45100,24300,34700,35691.36,17.00,0,5818,36600,35650,35100,34150,33600,35375,33875,241,10400,500,25670,50,1,47268321,17064,16.15,2.77,12,0.41,2235.00,13041.00,43400,20250321,-16.82,22050,20240909,63.72,43400,-16.82,20250321,28750,25.57,20250102,43400,-16.82,20250321,22050,63.72,20240909,1.95,Y,036930,500,241 억,,8035879,N,N,57449,N,00,N +20250423,100438,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35600,900,2,2.59,4561408025,128033,33.89,35800,36100,35350,45100,24300,34700,35626.82,17.00,0,-2918,36600,35650,35100,34150,33600,35375,33875,241,10400,500,25670,50,1,47268321,16828,15.93,2.73,12,0.27,2235.00,13041.00,43400,20250321,-17.97,22050,20240909,61.45,43400,-17.97,20250321,28750,23.83,20250102,43400,-17.97,20250321,22050,61.45,20240909,1.95,Y,036930,500,241 억,,8035879,N,N,57449,N,00,N +20250423,090439,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35700,1000,2,2.88,1417695550,39560,10.47,35800,36100,35600,45100,24300,34700,35836.59,17.00,0,3624,36600,35650,35100,34150,33600,35375,33875,241,10400,500,25670,50,1,47268321,16875,15.97,2.74,12,0.08,2235.00,13041.00,43400,20250321,-17.74,22050,20240909,61.90,43400,-17.74,20250321,28750,24.17,20250102,43400,-17.74,20250321,22050,61.90,20240909,1.95,Y,036930,500,241 억,,8035879,N,N,57449,N,00,N 20250422,160427,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34700,-1250,5,-3.48,13265774725,377766,62.32,35500,36050,34550,46700,25200,35950,35116.47,16.89,0,-79640,37916,36932,35716,34732,33516,37425,35225,241,10750,500,26600,50,1,47268321,16402,15.53,2.66,12,0.80,2235.00,13041.00,43400,20250321,-20.05,22050,20240909,57.37,43400,-20.05,20250321,28750,20.70,20250102,43400,-20.05,20250321,22050,57.37,20240909,1.88,Y,036930,500,241 억,,7982544,N,N,57449,N,00,N 20250422,150434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34700,-1250,5,-3.48,12281873375,349409,57.64,35500,36050,34550,46700,25200,35950,35150.41,16.89,0,-67409,37916,36932,35716,34732,33516,37425,35225,241,10750,500,26600,50,1,47268321,16402,15.53,2.66,12,0.74,2235.00,13041.00,43400,20250321,-20.05,22050,20240909,57.37,43400,-20.05,20250321,28750,20.70,20250102,43400,-20.05,20250321,22050,57.37,20240909,1.88,Y,036930,500,241 억,,7982544,N,N,63075,N,00,N 20250422,140434,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34750,-1200,5,-3.34,10523715975,298736,49.28,35500,36050,34550,46700,25200,35950,35227.47,16.89,0,-52628,37916,36932,35716,34732,33516,37425,35225,241,10750,500,26600,50,1,47268321,16426,15.55,2.66,12,0.63,2235.00,13041.00,43400,20250321,-19.93,22050,20240909,57.60,43400,-19.93,20250321,28750,20.87,20250102,43400,-19.93,20250321,22050,57.60,20240909,1.88,Y,036930,500,241 억,,7982544,N,N,63075,N,00,N diff --git a/037030/price/prices-20250401.csv b/037030/price/prices-20250401.csv index cd9d75ae2a16..d33b99e05809 100644 --- a/037030/price/prices-20250401.csv +++ b/037030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,35,2,1.64,132154316,60928,93.73,2150,2190,2150,2775,1495,2135,2169.02,1.92,0,5767,2171,2152,2141,2122,2111,2147,2117,219,640,1000,1450,5,1,21878974,475,2.70,0.42,12,0.28,803.00,5212.00,2985,20240517,-27.30,1927,20250409,12.61,2670,-18.73,20250224,1927,12.61,20250409,2985,-27.30,20240517,1927,12.61,20250409,2.42,Y,037030,1000,218 억,,420871,N,N,3591,N,00,N +20250423,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,45,2,2.11,121828341,56179,86.43,2150,2190,2150,2775,1495,2135,2168.57,1.92,0,6051,2171,2152,2141,2122,2111,2147,2117,219,640,1000,1450,5,1,21878974,477,2.71,0.42,12,0.26,803.00,5212.00,2985,20240517,-26.97,1927,20250409,13.13,2670,-18.35,20250224,1927,13.13,20250409,2985,-26.97,20240517,1927,13.13,20250409,2.42,Y,037030,1000,218 억,,420871,N,N,6431,N,00,N +20250423,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,40,2,1.87,95452502,44086,67.82,2150,2185,2150,2775,1495,2135,2165.14,1.92,0,5982,2171,2152,2141,2122,2111,2147,2117,219,640,1000,1450,5,1,21878974,476,2.71,0.42,12,0.20,803.00,5212.00,2985,20240517,-27.14,1927,20250409,12.87,2670,-18.54,20250224,1927,12.87,20250409,2985,-27.14,20240517,1927,12.87,20250409,2.42,Y,037030,1000,218 억,,420871,N,N,6431,N,00,N +20250423,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,35,2,1.64,88563432,40911,62.94,2150,2185,2150,2775,1495,2135,2164.78,1.92,0,5800,2171,2152,2141,2122,2111,2147,2117,219,640,1000,1450,5,1,21878974,475,2.70,0.42,12,0.19,803.00,5212.00,2985,20240517,-27.30,1927,20250409,12.61,2670,-18.73,20250224,1927,12.61,20250409,2985,-27.30,20240517,1927,12.61,20250409,2.42,Y,037030,1000,218 억,,420871,N,N,6431,N,00,N +20250423,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2180,45,2,2.11,81120696,37478,57.66,2150,2185,2150,2775,1495,2135,2164.49,1.92,0,5575,2171,2152,2141,2122,2111,2147,2117,219,640,1000,1450,5,1,21878974,477,2.71,0.42,12,0.17,803.00,5212.00,2985,20240517,-26.97,1927,20250409,13.13,2670,-18.35,20250224,1927,13.13,20250409,2985,-26.97,20240517,1927,13.13,20250409,2.42,Y,037030,1000,218 억,,420871,N,N,6431,N,00,N +20250423,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,30,2,1.41,75299699,34798,53.53,2150,2185,2150,2775,1495,2135,2163.91,1.92,0,5206,2171,2152,2141,2122,2111,2147,2117,219,640,1000,1450,5,1,21878974,474,2.70,0.42,12,0.16,803.00,5212.00,2985,20240517,-27.47,1927,20250409,12.35,2670,-18.91,20250224,1927,12.35,20250409,2985,-27.47,20240517,1927,12.35,20250409,2.42,Y,037030,1000,218 억,,420871,N,N,6431,N,00,N +20250423,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,30,2,1.41,46069599,21342,32.83,2150,2170,2150,2775,1495,2135,2158.64,1.92,0,2898,2171,2152,2141,2122,2111,2147,2117,219,640,1000,1450,5,1,21878974,474,2.70,0.42,12,0.10,803.00,5212.00,2985,20240517,-27.47,1927,20250409,12.35,2670,-18.91,20250224,1927,12.35,20250409,2985,-27.47,20240517,1927,12.35,20250409,2.42,Y,037030,1000,218 억,,420871,N,N,6431,N,00,N +20250423,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,15,2,0.70,14655940,6803,10.47,2150,2160,2150,2775,1495,2135,2154.33,1.92,0,1066,2171,2152,2141,2122,2111,2147,2117,219,640,1000,1450,5,1,21878974,470,2.68,0.41,12,0.03,803.00,5212.00,2985,20240517,-27.97,1927,20250409,11.57,2670,-19.48,20250224,1927,11.57,20250409,2985,-27.97,20240517,1927,11.57,20250409,2.42,Y,037030,1000,218 억,,420871,N,N,6431,N,00,N 20250422,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-5,5,-0.23,136825270,63860,151.04,2140,2160,2130,2780,1500,2140,2142.58,1.89,0,6630,2190,2165,2145,2120,2100,2155,2110,219,640,1000,1450,5,1,21878974,467,2.66,0.41,12,0.29,803.00,5212.00,2985,20240517,-28.48,1927,20250409,10.79,2670,-20.04,20250224,1927,10.79,20250409,2985,-28.48,20240517,1927,10.79,20250409,2.38,Y,037030,1000,218 억,,413934,N,N,6431,N,00,N 20250422,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,0,3,0.00,118893565,55463,131.18,2140,2160,2130,2780,1500,2140,2143.66,1.89,0,6239,2190,2165,2145,2120,2100,2155,2110,219,640,1000,1450,5,1,21878974,468,2.67,0.41,12,0.25,803.00,5212.00,2985,20240517,-28.31,1927,20250409,11.05,2670,-19.85,20250224,1927,11.05,20250409,2985,-28.31,20240517,1927,11.05,20250409,2.38,Y,037030,1000,218 억,,413934,N,N,0,N,00,N 20250422,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,10,2,0.47,97583980,45505,107.63,2140,2160,2130,2780,1500,2140,2144.47,1.89,0,4403,2190,2165,2145,2120,2100,2155,2110,219,640,1000,1450,5,1,21878974,470,2.68,0.41,12,0.21,803.00,5212.00,2985,20240517,-27.97,1927,20250409,11.57,2670,-19.48,20250224,1927,11.57,20250409,2985,-27.97,20240517,1927,11.57,20250409,2.38,Y,037030,1000,218 억,,413934,N,N,0,N,00,N diff --git a/037070/price/prices-20250401.csv b/037070/price/prices-20250401.csv index ae76f3b10638..0f6a09685497 100644 --- a/037070/price/prices-20250401.csv +++ b/037070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,120,2,1.78,597985835,87025,93.73,6850,6960,6710,8760,4720,6740,6871.44,0.85,0,4752,6893,6816,6723,6646,6553,6855,6685,100,2020,500,4310,10,1,20000000,1372,-8.18,1.65,12,0.44,-839.00,4157.00,12130,20240624,-43.45,4440,20241209,54.50,6970,-1.58,20250421,4600,49.13,20250102,12130,-43.45,20240624,4440,54.50,20241209,1.51,Y,037070,500,100 억,,170865,N,N,4948,N,00,N +20250423,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,100,2,1.48,580946655,84536,91.05,6850,6960,6710,8760,4720,6740,6872.20,0.85,0,4993,6893,6816,6723,6646,6553,6855,6685,100,2020,500,4310,10,1,20000000,1368,-8.15,1.65,12,0.42,-839.00,4157.00,12130,20240624,-43.61,4440,20241209,54.05,6970,-1.87,20250421,4600,48.70,20250102,12130,-43.61,20240624,4440,54.05,20241209,1.51,Y,037070,500,100 억,,170865,N,N,9090,N,00,N +20250423,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,90,2,1.34,538521305,78327,84.37,6850,6960,6710,8760,4720,6740,6875.31,0.85,0,1858,6893,6816,6723,6646,6553,6855,6685,100,2020,500,4310,10,1,20000000,1366,-8.14,1.64,12,0.39,-839.00,4157.00,12130,20240624,-43.69,4440,20241209,53.83,6970,-2.01,20250421,4600,48.48,20250102,12130,-43.69,20240624,4440,53.83,20241209,1.51,Y,037070,500,100 억,,170865,N,N,9090,N,00,N +20250423,130434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,110,2,1.63,492053645,71536,77.05,6850,6960,6710,8760,4720,6740,6878.43,0.85,0,1843,6893,6816,6723,6646,6553,6855,6685,100,2020,500,4310,10,1,20000000,1370,-8.16,1.65,12,0.36,-839.00,4157.00,12130,20240624,-43.53,4440,20241209,54.28,6970,-1.72,20250421,4600,48.91,20250102,12130,-43.53,20240624,4440,54.28,20241209,1.51,Y,037070,500,100 억,,170865,N,N,9090,N,00,N +20250423,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,140,2,2.08,458765495,66678,71.82,6850,6960,6710,8760,4720,6740,6880.33,0.85,0,1848,6893,6816,6723,6646,6553,6855,6685,100,2020,500,4310,10,1,20000000,1376,-8.20,1.66,12,0.33,-839.00,4157.00,12130,20240624,-43.28,4440,20241209,54.95,6970,-1.29,20250421,4600,49.57,20250102,12130,-43.28,20240624,4440,54.95,20241209,1.51,Y,037070,500,100 억,,170865,N,N,9090,N,00,N +20250423,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,170,2,2.52,414075395,60195,64.84,6850,6960,6710,8760,4720,6740,6878.92,0.85,0,1790,6893,6816,6723,6646,6553,6855,6685,100,2020,500,4310,10,1,20000000,1382,-8.24,1.66,12,0.30,-839.00,4157.00,12130,20240624,-43.03,4440,20241209,55.63,6970,-0.86,20250421,4600,50.22,20250102,12130,-43.03,20240624,4440,55.63,20241209,1.51,Y,037070,500,100 억,,170865,N,N,9090,N,00,N +20250423,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,180,2,2.67,251836240,36755,39.59,6850,6950,6710,8760,4720,6740,6851.79,0.85,0,3039,6893,6816,6723,6646,6553,6855,6685,100,2020,500,4310,10,1,20000000,1384,-8.25,1.66,12,0.18,-839.00,4157.00,12130,20240624,-42.95,4440,20241209,55.86,6970,-0.72,20250421,4600,50.43,20250102,12130,-42.95,20240624,4440,55.86,20241209,1.51,Y,037070,500,100 억,,170865,N,N,9090,N,00,N +20250423,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,30,2,0.45,6268160,923,0.99,6850,6850,6770,8760,4720,6740,6791.63,0.85,0,-93,6893,6816,6723,6646,6553,6855,6685,100,2020,500,4310,10,1,20000000,1354,-8.07,1.63,12,0.00,-839.00,4157.00,12130,20240624,-44.19,4440,20241209,52.48,6970,-2.87,20250421,4600,47.17,20250102,12130,-44.19,20240624,4440,52.48,20241209,1.51,Y,037070,500,100 억,,170865,N,N,9090,N,00,N 20250422,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,-10,5,-0.15,619667420,92463,97.26,6630,6800,6630,8770,4730,6750,6701.77,0.76,0,19097,7090,6920,6800,6630,6510,6860,6570,100,2020,500,4320,10,1,20000000,1348,-8.03,1.62,12,0.46,-839.00,4157.00,12130,20240624,-44.44,4440,20241209,51.80,6970,-3.30,20250421,4600,46.52,20250102,12130,-44.44,20240624,4440,51.80,20241209,1.50,Y,037070,500,100 억,,152690,N,N,9090,N,00,N 20250422,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-20,5,-0.30,530686680,79268,83.38,6630,6800,6630,8770,4730,6750,6694.84,0.76,0,13684,7090,6920,6800,6630,6510,6860,6570,100,2020,500,4320,10,1,20000000,1346,-8.02,1.62,12,0.40,-839.00,4157.00,12130,20240624,-44.52,4440,20241209,51.58,6970,-3.44,20250421,4600,46.30,20250102,12130,-44.52,20240624,4440,51.58,20241209,1.50,Y,037070,500,100 억,,152690,N,N,2490,N,00,N 20250422,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-80,5,-1.19,475808280,71085,74.77,6630,6800,6630,8770,4730,6750,6693.51,0.76,0,9522,7090,6920,6800,6630,6510,6860,6570,100,2020,500,4320,10,1,20000000,1334,-7.95,1.60,12,0.36,-839.00,4157.00,12130,20240624,-45.01,4440,20241209,50.23,6970,-4.30,20250421,4600,45.00,20250102,12130,-45.01,20240624,4440,50.23,20241209,1.50,Y,037070,500,100 억,,152690,N,N,2490,N,00,N diff --git a/037230/price/prices-20250401.csv b/037230/price/prices-20250401.csv index c5b2ec498c24..a6095f223db0 100644 --- a/037230/price/prices-20250401.csv +++ b/037230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1842,-283,5,-13.32,3034184667,1620045,50.08,1923,2050,1782,2760,1490,2125,1872.37,0.91,0,22188,2441,2282,1966,1807,1491,2362,1887,149,635,500,1530,1,1,29800327,549,43.86,0.51,12,5.44,42.00,3612.00,2230,20240618,-17.40,1537,20250331,19.84,2125,-13.32,20250422,1537,19.84,20250331,2230,-17.40,20240618,1537,19.84,20250331,0.34,Y,037230,500,149 억,,270198,N,N,188,N,00,N +20250423,150437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1809,-316,5,-14.87,2957024039,1577836,48.78,1923,2050,1782,2760,1490,2125,1873.51,0.91,0,22575,2441,2282,1966,1807,1491,2362,1887,149,635,500,1530,1,1,29800327,539,43.07,0.50,12,5.29,42.00,3612.00,2230,20240618,-18.88,1537,20250331,17.70,2125,-14.87,20250422,1537,17.70,20250331,2230,-18.88,20240618,1537,17.70,20250331,0.34,Y,037230,500,149 억,,270198,N,N,188,N,00,N +20250423,140437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1789,-336,5,-15.81,2842903302,1514661,46.83,1923,2050,1788,2760,1490,2125,1876.32,0.91,0,21423,2441,2282,1966,1807,1491,2362,1887,149,635,500,1530,1,1,29800327,533,42.60,0.50,12,5.08,42.00,3612.00,2230,20240618,-19.78,1537,20250331,16.40,2125,-15.81,20250422,1537,16.40,20250331,2230,-19.78,20240618,1537,16.40,20250331,0.34,Y,037230,500,149 억,,270198,N,N,188,N,00,N +20250423,130434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1802,-323,5,-15.20,2731437679,1452682,44.91,1923,2050,1797,2760,1490,2125,1879.65,0.91,0,21397,2441,2282,1966,1807,1491,2362,1887,149,635,500,1530,1,1,29800327,537,42.90,0.50,12,4.87,42.00,3612.00,2230,20240618,-19.19,1537,20250331,17.24,2125,-15.20,20250422,1537,17.24,20250331,2230,-19.19,20240618,1537,17.24,20250331,0.34,Y,037230,500,149 억,,270198,N,N,188,N,00,N +20250423,120437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1805,-320,5,-15.06,2607467196,1384114,42.79,1923,2050,1797,2760,1490,2125,1883.21,0.91,0,21643,2441,2282,1966,1807,1491,2362,1887,149,635,500,1530,1,1,29800327,538,42.98,0.50,12,4.64,42.00,3612.00,2230,20240618,-19.06,1537,20250331,17.44,2125,-15.06,20250422,1537,17.44,20250331,2230,-19.06,20240618,1537,17.44,20250331,0.34,Y,037230,500,149 억,,270198,N,N,188,N,00,N +20250423,110437,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1865,-260,5,-12.24,2352386263,1244087,38.46,1923,2050,1815,2760,1490,2125,1890.16,0.91,0,19901,2441,2282,1966,1807,1491,2362,1887,149,635,500,1530,1,1,29800327,556,44.40,0.52,12,4.17,42.00,3612.00,2230,20240618,-16.37,1537,20250331,21.34,2125,-12.24,20250422,1537,21.34,20250331,2230,-16.37,20240618,1537,21.34,20250331,0.34,Y,037230,500,149 억,,270198,N,N,188,N,00,N +20250423,100439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1826,-299,5,-14.07,2127499368,1122059,34.69,1923,2050,1815,2760,1490,2125,1895.31,0.91,0,17380,2441,2282,1966,1807,1491,2362,1887,149,635,500,1530,1,1,29800327,544,43.48,0.51,12,3.77,42.00,3612.00,2230,20240618,-18.12,1537,20250331,18.80,2125,-14.07,20250422,1537,18.80,20250331,2230,-18.12,20240618,1537,18.80,20250331,0.34,Y,037230,500,149 억,,270198,N,N,188,N,00,N +20250423,090440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1880,-245,5,-11.53,998823628,517855,16.01,1923,2050,1867,2760,1490,2125,1927.36,0.91,0,17148,2441,2282,1966,1807,1491,2362,1887,149,635,500,1530,1,1,29800327,560,44.76,0.52,12,1.74,42.00,3612.00,2230,20240618,-15.70,1537,20250331,22.32,2125,-11.53,20250422,1537,22.32,20250331,2230,-15.70,20240618,1537,22.32,20250331,0.34,Y,037230,500,149 억,,270198,N,N,188,N,00,N 20250422,160428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2125,489,1,29.89,6608687516,3234300,29927.83,1650,2125,1650,2125,1146,1636,2043.31,0.85,0,15697,1665,1650,1636,1621,1607,1658,1629,149,489,500,1170,5,1,29800327,633,50.60,0.59,12,10.85,42.00,3612.00,2230,20240618,-4.71,1537,20250331,38.26,2125,0.00,20250422,1537,38.26,20250331,2230,-4.71,20240618,1537,38.26,20250331,0.34,Y,037230,500,149 억,,254016,N,N,188,N,00,N 20250422,150435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2125,489,1,29.89,6607911891,3233935,29924.45,1650,2125,1650,2125,1146,1636,2043.30,0.85,0,15697,1665,1650,1636,1621,1607,1658,1629,149,489,500,1170,5,1,29800327,633,50.60,0.59,12,10.85,42.00,3612.00,2230,20240618,-4.71,1537,20250331,38.26,2125,0.00,20250422,1537,38.26,20250331,2230,-4.71,20240618,1537,38.26,20250331,0.34,Y,037230,500,149 억,,254016,N,N,0,N,00,N 20250422,140435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2125,489,1,29.89,6593991016,3227384,29863.83,1650,2125,1650,2125,1146,1636,2043.14,0.85,0,15697,1665,1650,1636,1621,1607,1658,1629,149,489,500,1170,5,1,29800327,633,50.60,0.59,12,10.83,42.00,3612.00,2230,20240618,-4.71,1537,20250331,38.26,2125,0.00,20250422,1537,38.26,20250331,2230,-4.71,20240618,1537,38.26,20250331,0.34,Y,037230,500,149 억,,254016,N,N,0,N,00,N diff --git a/037270/price/prices-20250401.csv b/037270/price/prices-20250401.csv index 94ca96651a86..34c53e7636f1 100644 --- a/037270/price/prices-20250401.csv +++ b/037270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5080,-60,5,-1.17,1946887725,383069,97.48,5200,5200,5040,6680,3600,5140,5082.34,1.85,0,-91133,5260,5200,5130,5070,5000,5230,5100,323,1540,500,3180,10,1,63429410,3222,267.37,1.96,12,0.60,19.00,2595.00,7130,20241028,-28.75,2345,20240909,116.63,6400,-20.62,20250228,3570,42.30,20250102,7130,-28.75,20241028,2345,116.63,20240909,4.42,Y,037270,500,323 억,,1175549,N,N,64154,N,00,N +20250423,150437,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,-80,5,-1.56,1796956995,353506,89.96,5200,5200,5040,6680,3600,5140,5083.24,1.85,0,-99575,5260,5200,5130,5070,5000,5230,5100,323,1540,500,3180,10,1,63429410,3210,266.32,1.95,12,0.56,19.00,2595.00,7130,20241028,-29.03,2345,20240909,115.78,6400,-20.94,20250228,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,4.42,Y,037270,500,323 억,,1175549,N,N,48206,N,00,N +20250423,140437,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,-80,5,-1.56,1558001260,306247,77.93,5200,5200,5040,6680,3600,5140,5087.40,1.85,0,-99798,5260,5200,5130,5070,5000,5230,5100,323,1540,500,3180,10,1,63429410,3210,266.32,1.95,12,0.48,19.00,2595.00,7130,20241028,-29.03,2345,20240909,115.78,6400,-20.94,20250228,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,4.42,Y,037270,500,323 억,,1175549,N,N,48206,N,00,N +20250423,130435,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,-80,5,-1.56,1384861710,271954,69.21,5200,5200,5040,6680,3600,5140,5092.26,1.85,0,-92985,5260,5200,5130,5070,5000,5230,5100,323,1540,500,3180,10,1,63429410,3210,266.32,1.95,12,0.43,19.00,2595.00,7130,20241028,-29.03,2345,20240909,115.78,6400,-20.94,20250228,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,4.42,Y,037270,500,323 억,,1175549,N,N,48206,N,00,N +20250423,120438,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,-80,5,-1.56,1164025725,228251,58.09,5200,5200,5060,6680,3600,5140,5099.76,1.85,0,-79012,5260,5200,5130,5070,5000,5230,5100,323,1540,500,3180,10,1,63429410,3210,266.32,1.95,12,0.36,19.00,2595.00,7130,20241028,-29.03,2345,20240909,115.78,6400,-20.94,20250228,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,4.42,Y,037270,500,323 억,,1175549,N,N,48206,N,00,N +20250423,110437,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5080,-60,5,-1.17,984342410,192806,49.07,5200,5200,5060,6680,3600,5140,5105.35,1.85,0,-73883,5260,5200,5130,5070,5000,5230,5100,323,1540,500,3180,10,1,63429410,3222,267.37,1.96,12,0.30,19.00,2595.00,7130,20241028,-28.75,2345,20240909,116.63,6400,-20.62,20250228,3570,42.30,20250102,7130,-28.75,20241028,2345,116.63,20240909,4.42,Y,037270,500,323 억,,1175549,N,N,48206,N,00,N +20250423,100439,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,-50,5,-0.97,702817240,137315,34.94,5200,5200,5070,6680,3600,5140,5118.28,1.85,0,-64025,5260,5200,5130,5070,5000,5230,5100,323,1540,500,3180,10,1,63429410,3229,267.89,1.96,12,0.22,19.00,2595.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.42,Y,037270,500,323 억,,1175549,N,N,48206,N,00,N +20250423,090441,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,-10,5,-0.19,279369730,54347,13.83,5200,5200,5100,6680,3600,5140,5140.48,1.85,0,-46160,5260,5200,5130,5070,5000,5230,5100,323,1540,500,3180,10,1,63429410,3254,270.00,1.98,12,0.09,19.00,2595.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.42,Y,037270,500,323 억,,1175549,N,N,48206,N,00,N 20250422,160428,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5140,-30,5,-0.58,2018333620,392955,66.22,5070,5190,5060,6720,3620,5170,5136.29,1.74,0,77785,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3260,270.53,1.98,12,0.62,19.00,2595.00,7130,20241028,-27.91,2345,20240909,119.19,6400,-19.69,20250228,3570,43.98,20250102,7130,-27.91,20241028,2345,119.19,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,48206,N,00,N 20250422,150436,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,-40,5,-0.77,1874001120,364780,61.47,5070,5190,5060,6720,3620,5170,5137.35,1.74,0,75953,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3254,270.00,1.98,12,0.58,19.00,2595.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N 20250422,140435,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,-40,5,-0.77,1600632480,311394,52.47,5070,5190,5060,6720,3620,5170,5140.22,1.74,0,62556,5436,5302,5226,5092,5016,5265,5055,323,1550,500,3200,10,1,63429410,3254,270.00,1.98,12,0.49,19.00,2595.00,7130,20241028,-28.05,2345,20240909,118.76,6400,-19.84,20250228,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,4.39,Y,037270,500,323 억,,1103077,N,N,24722,N,00,N diff --git a/037330/price/prices-20250401.csv b/037330/price/prices-20250401.csv index 25e54126fc69..73e1ccb78331 100644 --- a/037330/price/prices-20250401.csv +++ b/037330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,10,2,0.77,10759530,8220,43.41,1300,1328,1300,1690,910,1300,1308.93,3.85,0,-181,1353,1326,1303,1276,1253,1340,1290,219,390,500,910,1,1,43885224,575,-14.89,0.28,12,0.02,-88.00,4605.00,1975,20240430,-33.67,1205,20250409,8.71,1531,-14.44,20250210,1205,8.71,20250409,1975,-33.67,20240430,1205,8.71,20250409,1.20,Y,037330,500,219 억,,1688795,N,N,2,N,00,N +20250423,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,12,2,0.92,8654330,6613,34.93,1300,1328,1300,1690,910,1300,1308.68,3.85,0,-20,1353,1326,1303,1276,1253,1340,1290,219,390,500,910,1,1,43885224,576,-14.91,0.28,12,0.02,-88.00,4605.00,1975,20240430,-33.57,1205,20250409,8.88,1531,-14.30,20250210,1205,8.88,20250409,1975,-33.57,20240430,1205,8.88,20250409,1.20,Y,037330,500,219 억,,1688795,N,N,2,N,00,N +20250423,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,15,2,1.15,8520505,6511,34.39,1300,1328,1300,1690,910,1300,1308.63,3.85,0,-19,1353,1326,1303,1276,1253,1340,1290,219,390,500,910,1,1,43885224,577,-14.94,0.29,12,0.01,-88.00,4605.00,1975,20240430,-33.42,1205,20250409,9.13,1531,-14.11,20250210,1205,9.13,20250409,1975,-33.42,20240430,1205,9.13,20250409,1.20,Y,037330,500,219 억,,1688795,N,N,2,N,00,N +20250423,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,0,3,0.00,6019088,4590,24.24,1300,1328,1300,1690,910,1300,1311.35,3.85,0,-13,1353,1326,1303,1276,1253,1340,1290,219,390,500,910,1,1,43885224,571,-14.77,0.28,12,0.01,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1975,-34.18,20240430,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1688795,N,N,2,N,00,N +20250423,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,15,2,1.15,4066688,3093,16.34,1300,1328,1300,1690,910,1300,1314.80,3.85,0,-161,1353,1326,1303,1276,1253,1340,1290,219,390,500,910,1,1,43885224,577,-14.94,0.29,12,0.01,-88.00,4605.00,1975,20240430,-33.42,1205,20250409,9.13,1531,-14.11,20250210,1205,9.13,20250409,1975,-33.42,20240430,1205,9.13,20250409,1.20,Y,037330,500,219 억,,1688795,N,N,2,N,00,N +20250423,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,20,2,1.54,4035131,3069,16.21,1300,1328,1300,1690,910,1300,1314.80,3.85,0,-171,1353,1326,1303,1276,1253,1340,1290,219,390,500,910,1,1,43885224,579,-15.00,0.29,12,0.01,-88.00,4605.00,1975,20240430,-33.16,1205,20250409,9.54,1531,-13.78,20250210,1205,9.54,20250409,1975,-33.16,20240430,1205,9.54,20250409,1.20,Y,037330,500,219 억,,1688795,N,N,2,N,00,N +20250423,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,22,2,1.69,2667990,2034,10.74,1300,1328,1300,1690,910,1300,1311.70,3.85,0,-164,1353,1326,1303,1276,1253,1340,1290,219,390,500,910,1,1,43885224,580,-15.02,0.29,12,0.00,-88.00,4605.00,1975,20240430,-33.06,1205,20250409,9.71,1531,-13.65,20250210,1205,9.71,20250409,1975,-33.06,20240430,1205,9.71,20250409,1.20,Y,037330,500,219 억,,1688795,N,N,2,N,00,N +20250423,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,10,2,0.77,672110,517,2.73,1300,1310,1300,1690,910,1300,1300.02,3.85,0,0,1353,1326,1303,1276,1253,1340,1290,219,390,500,910,1,1,43885224,575,-14.89,0.28,12,0.00,-88.00,4605.00,1975,20240430,-33.67,1205,20250409,8.71,1531,-14.44,20250210,1205,8.71,20250409,1975,-33.67,20240430,1205,8.71,20250409,1.20,Y,037330,500,219 억,,1688795,N,N,2,N,00,N 20250422,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,6,2,0.46,24625355,18934,348.76,1283,1330,1280,1682,906,1294,1300.59,3.85,0,372,1303,1298,1293,1288,1283,1301,1291,219,388,500,900,1,1,43885224,571,-14.77,0.28,12,0.04,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1975,-34.18,20240430,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1688387,N,N,2,N,00,N 20250422,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,6,2,0.46,23889561,18368,338.33,1283,1330,1280,1682,906,1294,1300.61,3.85,0,394,1303,1298,1293,1288,1283,1301,1291,219,388,500,900,1,1,43885224,571,-14.77,0.28,12,0.04,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1975,-34.18,20240430,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1688387,N,N,0,N,00,N 20250422,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,6,2,0.46,23862261,18347,337.94,1283,1330,1280,1682,906,1294,1300.61,3.85,0,394,1303,1298,1293,1288,1283,1301,1291,219,388,500,900,1,1,43885224,571,-14.77,0.28,12,0.04,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1975,-34.18,20240430,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1688387,N,N,0,N,00,N diff --git a/037350/price/prices-20250401.csv b/037350/price/prices-20250401.csv index 37adeba27fb4..b572edda5964 100644 --- a/037350/price/prices-20250401.csv +++ b/037350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4125,30,2,0.73,73577775,17854,92.80,4100,4145,4085,5320,2870,4095,4121.08,3.83,0,-2827,4161,4127,4101,4067,4041,4125,4065,77,1225,500,2940,5,1,15470000,638,3.37,0.21,12,0.12,1224.00,19375.00,5950,20240822,-30.67,3465,20240805,19.05,5030,-17.99,20250107,3810,8.27,20250407,5950,-30.67,20240822,3465,19.05,20240805,1.82,Y,037350,500,77 억,,592759,N,N,1,N,00,N +20250423,150438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,35,2,0.85,69457470,16852,87.59,4100,4145,4085,5320,2870,4095,4121.62,3.83,0,-3007,4161,4127,4101,4067,4041,4125,4065,77,1225,500,2940,5,1,15470000,639,3.37,0.21,12,0.11,1224.00,19375.00,5950,20240822,-30.59,3465,20240805,19.19,5030,-17.89,20250107,3810,8.40,20250407,5950,-30.59,20240822,3465,19.19,20240805,1.82,Y,037350,500,77 억,,592759,N,N,487,N,00,N +20250423,140438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,35,2,0.85,67201800,16305,84.75,4100,4145,4085,5320,2870,4095,4121.55,3.83,0,-3136,4161,4127,4101,4067,4041,4125,4065,77,1225,500,2940,5,1,15470000,639,3.37,0.21,12,0.11,1224.00,19375.00,5950,20240822,-30.59,3465,20240805,19.19,5030,-17.89,20250107,3810,8.40,20250407,5950,-30.59,20240822,3465,19.19,20240805,1.82,Y,037350,500,77 억,,592759,N,N,487,N,00,N +20250423,130435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,35,2,0.85,62392190,15136,78.67,4100,4145,4085,5320,2870,4095,4122.11,3.83,0,-3161,4161,4127,4101,4067,4041,4125,4065,77,1225,500,2940,5,1,15470000,639,3.37,0.21,12,0.10,1224.00,19375.00,5950,20240822,-30.59,3465,20240805,19.19,5030,-17.89,20250107,3810,8.40,20250407,5950,-30.59,20240822,3465,19.19,20240805,1.82,Y,037350,500,77 억,,592759,N,N,487,N,00,N +20250423,120438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4145,50,2,1.22,54713835,13271,68.98,4100,4145,4085,5320,2870,4095,4122.81,3.83,0,-3145,4161,4127,4101,4067,4041,4125,4065,77,1225,500,2940,5,1,15470000,641,3.39,0.21,12,0.09,1224.00,19375.00,5950,20240822,-30.34,3465,20240805,19.62,5030,-17.59,20250107,3810,8.79,20250407,5950,-30.34,20240822,3465,19.62,20240805,1.82,Y,037350,500,77 억,,592759,N,N,487,N,00,N +20250423,110438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,35,2,0.85,37932460,9215,47.90,4100,4145,4085,5320,2870,4095,4116.38,3.83,0,-2429,4161,4127,4101,4067,4041,4125,4065,77,1225,500,2940,5,1,15470000,639,3.37,0.21,12,0.06,1224.00,19375.00,5950,20240822,-30.59,3465,20240805,19.19,5030,-17.89,20250107,3810,8.40,20250407,5950,-30.59,20240822,3465,19.19,20240805,1.82,Y,037350,500,77 억,,592759,N,N,487,N,00,N +20250423,100440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4120,25,2,0.61,22863095,5557,28.88,4100,4145,4085,5320,2870,4095,4114.29,3.83,0,-2104,4161,4127,4101,4067,4041,4125,4065,77,1225,500,2940,5,1,15470000,637,3.37,0.21,12,0.04,1224.00,19375.00,5950,20240822,-30.76,3465,20240805,18.90,5030,-18.09,20250107,3810,8.14,20250407,5950,-30.76,20240822,3465,18.90,20240805,1.82,Y,037350,500,77 억,,592759,N,N,487,N,00,N +20250423,090441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4130,35,2,0.85,7844285,1909,9.92,4100,4145,4085,5320,2870,4095,4109.11,3.83,0,110,4161,4127,4101,4067,4041,4125,4065,77,1225,500,2940,5,1,15470000,639,3.37,0.21,12,0.01,1224.00,19375.00,5950,20240822,-30.59,3465,20240805,19.19,5030,-17.89,20250107,3810,8.40,20250407,5950,-30.59,20240822,3465,19.19,20240805,1.82,Y,037350,500,77 억,,592759,N,N,487,N,00,N 20250422,160429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4095,0,3,0.00,78785837,19224,77.94,4095,4135,4075,5320,2870,4095,4098.31,3.83,0,649,4171,4132,4086,4047,4001,4152,4067,77,1225,500,2940,5,1,15470000,633,3.35,0.21,12,0.12,1224.00,19375.00,5950,20240822,-31.18,3465,20240805,18.18,5030,-18.59,20250107,3810,7.48,20250407,5950,-31.18,20240822,3465,18.18,20240805,1.88,Y,037350,500,77 억,,592201,N,N,487,N,00,N 20250422,150436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4105,10,2,0.24,76189607,18590,75.37,4095,4135,4075,5320,2870,4095,4098.42,3.83,0,801,4171,4132,4086,4047,4001,4152,4067,77,1225,500,2940,5,1,15470000,635,3.35,0.21,12,0.12,1224.00,19375.00,5950,20240822,-31.01,3465,20240805,18.47,5030,-18.39,20250107,3810,7.74,20250407,5950,-31.01,20240822,3465,18.47,20240805,1.88,Y,037350,500,77 억,,592201,N,N,0,N,00,N 20250422,140436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4105,10,2,0.24,71684067,17487,70.90,4095,4135,4075,5320,2870,4095,4099.28,3.83,0,506,4171,4132,4086,4047,4001,4152,4067,77,1225,500,2940,5,1,15470000,635,3.35,0.21,12,0.11,1224.00,19375.00,5950,20240822,-31.01,3465,20240805,18.47,5030,-18.39,20250107,3810,7.74,20250407,5950,-31.01,20240822,3465,18.47,20240805,1.88,Y,037350,500,77 억,,592201,N,N,0,N,00,N diff --git a/037370/price/prices-20250401.csv b/037370/price/prices-20250401.csv index 125aa21366ad..a24279b984c8 100644 --- a/037370/price/prices-20250401.csv +++ b/037370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6640,190,2,2.95,573505230,85388,279.58,6750,6800,6580,8380,4520,6450,6716.46,2.75,0,3462,6636,6542,6476,6382,6316,6510,6350,86,1930,1000,4510,10,1,8624972,573,-20.75,0.99,12,0.99,-320.00,6681.00,10220,20240412,-35.03,5050,20241209,31.49,6870,-3.35,20250415,5570,19.21,20250103,10150,-34.58,20240821,5050,31.49,20241209,0.01,Y,037370,1000,86 억,,237009,N,N,1617,N,00,N +20250423,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6660,210,2,3.26,566811300,84382,276.28,6750,6800,6580,8380,4520,6450,6717.21,2.75,0,3378,6636,6542,6476,6382,6316,6510,6350,86,1930,1000,4510,10,1,8624972,574,-20.81,1.00,12,0.98,-320.00,6681.00,10220,20240412,-34.83,5050,20241209,31.88,6870,-3.06,20250415,5570,19.57,20250103,10150,-34.38,20240821,5050,31.88,20241209,0.01,Y,037370,1000,86 억,,237009,N,N,2333,N,00,N +20250423,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,220,2,3.41,545156380,81124,265.61,6750,6800,6580,8380,4520,6450,6720.04,2.75,0,4393,6636,6542,6476,6382,6316,6510,6350,86,1930,1000,4510,10,1,8624972,575,-20.84,1.00,12,0.94,-320.00,6681.00,10220,20240412,-34.74,5050,20241209,32.08,6870,-2.91,20250415,5570,19.75,20250103,10150,-34.29,20240821,5050,32.08,20241209,0.01,Y,037370,1000,86 억,,237009,N,N,2333,N,00,N +20250423,130435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,200,2,3.10,530664440,78933,258.44,6750,6800,6600,8380,4520,6450,6722.97,2.75,0,4229,6636,6542,6476,6382,6316,6510,6350,86,1930,1000,4510,10,1,8624972,574,-20.78,1.00,12,0.92,-320.00,6681.00,10220,20240412,-34.93,5050,20241209,31.68,6870,-3.20,20250415,5570,19.39,20250103,10150,-34.48,20240821,5050,31.68,20241209,0.01,Y,037370,1000,86 억,,237009,N,N,2333,N,00,N +20250423,120438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,250,2,3.88,455561315,67622,221.41,6750,6800,6650,8380,4520,6450,6736.88,2.75,0,2668,6636,6542,6476,6382,6316,6510,6350,86,1930,1000,4510,10,1,8624972,578,-20.94,1.00,12,0.78,-320.00,6681.00,10220,20240412,-34.44,5050,20241209,32.67,6870,-2.47,20250415,5570,20.29,20250103,10150,-33.99,20240821,5050,32.67,20241209,0.01,Y,037370,1000,86 억,,237009,N,N,2333,N,00,N +20250423,110438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6750,300,2,4.65,414424850,61484,201.31,6750,6800,6650,8380,4520,6450,6740.37,2.75,0,934,6636,6542,6476,6382,6316,6510,6350,86,1930,1000,4510,10,1,8624972,582,-21.09,1.01,12,0.71,-320.00,6681.00,10220,20240412,-33.95,5050,20241209,33.66,6870,-1.75,20250415,5570,21.18,20250103,10150,-33.50,20240821,5050,33.66,20241209,0.01,Y,037370,1000,86 억,,237009,N,N,2333,N,00,N +20250423,100440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6770,320,2,4.96,349671145,51867,169.82,6750,6800,6650,8380,4520,6450,6741.69,2.75,0,297,6636,6542,6476,6382,6316,6510,6350,86,1930,1000,4510,10,1,8624972,584,-21.16,1.01,12,0.60,-320.00,6681.00,10220,20240412,-33.76,5050,20241209,34.06,6870,-1.46,20250415,5570,21.54,20250103,10150,-33.30,20240821,5050,34.06,20241209,0.01,Y,037370,1000,86 억,,237009,N,N,2333,N,00,N +20250423,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6720,270,2,4.19,148456395,21988,71.99,6750,6800,6650,8380,4520,6450,6751.70,2.75,0,-2201,6636,6542,6476,6382,6316,6510,6350,86,1930,1000,4510,10,1,8624972,580,-21.00,1.01,12,0.25,-320.00,6681.00,10220,20240412,-34.25,5050,20241209,33.07,6870,-2.18,20250415,5570,20.65,20250103,10150,-33.79,20240821,5050,33.07,20241209,0.01,Y,037370,1000,86 억,,237009,N,N,2333,N,00,N 20250422,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,-120,5,-1.83,196599470,30442,90.29,6520,6570,6410,8540,4600,6570,6458.17,2.74,0,404,6730,6650,6570,6490,6410,6690,6530,86,1970,1000,4590,10,1,8624972,556,-20.16,0.97,12,0.35,-320.00,6681.00,10220,20240412,-36.89,5050,20241209,27.72,6870,-6.11,20250415,5570,15.80,20250103,10150,-36.45,20240821,5050,27.72,20241209,0.01,Y,037370,1000,86 억,,236605,N,N,2333,N,00,N 20250422,150436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-110,5,-1.67,186002120,28799,85.42,6520,6570,6410,8540,4600,6570,6458.63,2.74,0,-502,6730,6650,6570,6490,6410,6690,6530,86,1970,1000,4590,10,1,8624972,557,-20.19,0.97,12,0.33,-320.00,6681.00,10220,20240412,-36.79,5050,20241209,27.92,6870,-5.97,20250415,5570,15.98,20250103,10150,-36.35,20240821,5050,27.92,20241209,0.01,Y,037370,1000,86 억,,236605,N,N,0,N,00,N 20250422,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,-120,5,-1.83,153871720,23816,70.64,6520,6570,6410,8540,4600,6570,6460.85,2.74,0,-1005,6730,6650,6570,6490,6410,6690,6530,86,1970,1000,4590,10,1,8624972,556,-20.16,0.97,12,0.28,-320.00,6681.00,10220,20240412,-36.89,5050,20241209,27.72,6870,-6.11,20250415,5570,15.80,20250103,10150,-36.45,20240821,5050,27.72,20241209,0.01,Y,037370,1000,86 억,,236605,N,N,0,N,00,N diff --git a/037400/price/prices-20250401.csv b/037400/price/prices-20250401.csv index c624cda9d2e9..713f3ef14e36 100644 --- a/037400/price/prices-20250401.csv +++ b/037400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1057,8,2,0.76,25084087,23748,38.60,1047,1064,1047,1363,735,1049,1056.26,2.49,0,5422,1056,1052,1046,1042,1036,1054,1044,131,314,500,750,1,1,26223346,277,13.55,0.19,12,0.09,78.00,5425.00,1655,20240730,-36.13,938,20241209,12.69,1333,-20.71,20250206,981,7.75,20250407,1655,-36.13,20240730,938,12.69,20241209,0.74,Y,037400,500,131 억,,652418,N,N,0,N,00,N +20250423,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1055,6,2,0.57,21454999,20303,33.00,1047,1064,1047,1363,735,1049,1056.74,2.49,0,4624,1056,1052,1046,1042,1036,1054,1044,131,314,500,750,1,1,26223346,277,13.53,0.19,12,0.08,78.00,5425.00,1655,20240730,-36.25,938,20241209,12.47,1333,-20.86,20250206,981,7.54,20250407,1655,-36.25,20240730,938,12.47,20241209,0.74,Y,037400,500,131 억,,652418,N,N,0,N,00,N +20250423,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1057,8,2,0.76,19669481,18609,30.25,1047,1064,1047,1363,735,1049,1056.99,2.49,0,4484,1056,1052,1046,1042,1036,1054,1044,131,314,500,750,1,1,26223346,277,13.55,0.19,12,0.07,78.00,5425.00,1655,20240730,-36.13,938,20241209,12.69,1333,-20.71,20250206,981,7.75,20250407,1655,-36.13,20240730,938,12.69,20241209,0.74,Y,037400,500,131 억,,652418,N,N,0,N,00,N +20250423,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1063,14,2,1.33,17292603,16361,26.60,1047,1064,1047,1363,735,1049,1056.94,2.49,0,3855,1056,1052,1046,1042,1036,1054,1044,131,314,500,750,1,1,26223346,279,13.63,0.20,12,0.06,78.00,5425.00,1655,20240730,-35.77,938,20241209,13.33,1333,-20.26,20250206,981,8.36,20250407,1655,-35.77,20240730,938,13.33,20241209,0.74,Y,037400,500,131 억,,652418,N,N,0,N,00,N +20250423,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1059,10,2,0.95,12861120,12182,19.80,1047,1060,1047,1363,735,1049,1055.75,2.49,0,3409,1056,1052,1046,1042,1036,1054,1044,131,314,500,750,1,1,26223346,278,13.58,0.20,12,0.05,78.00,5425.00,1655,20240730,-36.01,938,20241209,12.90,1333,-20.56,20250206,981,7.95,20250407,1655,-36.01,20240730,938,12.90,20241209,0.74,Y,037400,500,131 억,,652418,N,N,0,N,00,N +20250423,110438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1058,9,2,0.86,7336581,6962,11.32,1047,1058,1047,1363,735,1049,1053.80,2.49,0,546,1056,1052,1046,1042,1036,1054,1044,131,314,500,750,1,1,26223346,277,13.56,0.20,12,0.03,78.00,5425.00,1655,20240730,-36.07,938,20241209,12.79,1333,-20.63,20250206,981,7.85,20250407,1655,-36.07,20240730,938,12.79,20241209,0.74,Y,037400,500,131 억,,652418,N,N,0,N,00,N +20250423,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1058,9,2,0.86,5833530,5541,9.01,1047,1058,1047,1363,735,1049,1052.79,2.49,0,336,1056,1052,1046,1042,1036,1054,1044,131,314,500,750,1,1,26223346,277,13.56,0.20,12,0.02,78.00,5425.00,1655,20240730,-36.07,938,20241209,12.79,1333,-20.63,20250206,981,7.85,20250407,1655,-36.07,20240730,938,12.79,20241209,0.74,Y,037400,500,131 억,,652418,N,N,0,N,00,N +20250423,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,2,2,0.19,676749,646,1.05,1047,1051,1047,1363,735,1049,1047.60,2.49,0,-436,1056,1052,1046,1042,1036,1054,1044,131,314,500,750,1,1,26223346,276,13.47,0.19,12,0.00,78.00,5425.00,1655,20240730,-36.50,938,20241209,12.05,1333,-21.16,20250206,981,7.14,20250407,1655,-36.50,20240730,938,12.05,20241209,0.74,Y,037400,500,131 억,,652418,N,N,0,N,00,N 20250422,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1049,-1,5,-0.10,64248444,61518,175.17,1041,1050,1040,1365,735,1050,1044.38,2.47,0,5167,1066,1057,1053,1044,1040,1056,1043,131,315,500,750,1,1,26223346,275,13.45,0.19,12,0.23,78.00,5425.00,1655,20240730,-36.62,938,20241209,11.83,1333,-21.31,20250206,981,6.93,20250407,1655,-36.62,20240730,938,11.83,20241209,0.74,Y,037400,500,131 억,,646659,N,N,0,N,00,N 20250422,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-6,5,-0.57,59823577,57290,163.13,1041,1050,1040,1365,735,1050,1044.22,2.47,0,5154,1066,1057,1053,1044,1040,1056,1043,131,315,500,750,1,1,26223346,274,13.38,0.19,12,0.22,78.00,5425.00,1655,20240730,-36.92,938,20241209,11.30,1333,-21.68,20250206,981,6.42,20250407,1655,-36.92,20240730,938,11.30,20241209,0.74,Y,037400,500,131 억,,646659,N,N,0,N,00,N 20250422,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,-5,5,-0.48,54689257,52370,149.12,1041,1050,1040,1365,735,1050,1044.29,2.47,0,5596,1066,1057,1053,1044,1040,1056,1043,131,315,500,750,1,1,26223346,274,13.40,0.19,12,0.20,78.00,5425.00,1655,20240730,-36.86,938,20241209,11.41,1333,-21.61,20250206,981,6.52,20250407,1655,-36.86,20240730,938,11.41,20241209,0.74,Y,037400,500,131 억,,646659,N,N,0,N,00,N diff --git a/037440/price/prices-20250401.csv b/037440/price/prices-20250401.csv index 5c99fa3f26f1..68e86bc95d74 100644 --- a/037440/price/prices-20250401.csv +++ b/037440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,0,3,0.00,1176985440,214156,46.49,5490,5560,5430,7180,3880,5530,5495.89,5.45,0,38148,5823,5676,5573,5426,5323,5625,5375,70,1650,500,3870,10,1,13922475,770,5.96,0.84,12,1.54,928.00,6553.00,7440,20240725,-25.67,4250,20241209,30.12,6040,-8.44,20250219,4460,23.99,20250407,7440,-25.67,20240725,4250,30.12,20241209,5.03,Y,037440,500,69 억,,759429,N,N,8707,N,00,N +20250423,150439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,0,3,0.00,1100461520,200304,43.48,5490,5560,5430,7180,3880,5530,5493.96,5.45,0,32091,5823,5676,5573,5426,5323,5625,5375,70,1650,500,3870,10,1,13922475,770,5.96,0.84,12,1.44,928.00,6553.00,7440,20240725,-25.67,4250,20241209,30.12,6040,-8.44,20250219,4460,23.99,20250407,7440,-25.67,20240725,4250,30.12,20241209,5.03,Y,037440,500,69 억,,759429,N,N,18938,N,00,N +20250423,140438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,10,2,0.18,1017090890,185242,40.21,5490,5550,5430,7180,3880,5530,5490.61,5.45,0,25725,5823,5676,5573,5426,5323,5625,5375,70,1650,500,3870,10,1,13922475,771,5.97,0.85,12,1.33,928.00,6553.00,7440,20240725,-25.54,4250,20241209,30.35,6040,-8.28,20250219,4460,24.22,20250407,7440,-25.54,20240725,4250,30.35,20241209,5.03,Y,037440,500,69 억,,759429,N,N,18938,N,00,N +20250423,130436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5510,-20,5,-0.36,870799170,158787,34.47,5490,5550,5430,7180,3880,5530,5484.07,5.45,0,17011,5823,5676,5573,5426,5323,5625,5375,70,1650,500,3870,10,1,13922475,767,5.94,0.84,12,1.14,928.00,6553.00,7440,20240725,-25.94,4250,20241209,29.65,6040,-8.77,20250219,4460,23.54,20250407,7440,-25.94,20240725,4250,29.65,20241209,5.03,Y,037440,500,69 억,,759429,N,N,18938,N,00,N +20250423,120439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,-30,5,-0.54,772319890,140852,30.57,5490,5550,5430,7180,3880,5530,5483.20,5.45,0,12367,5823,5676,5573,5426,5323,5625,5375,70,1650,500,3870,10,1,13922475,766,5.93,0.84,12,1.01,928.00,6553.00,7440,20240725,-26.08,4250,20241209,29.41,6040,-8.94,20250219,4460,23.32,20250407,7440,-26.08,20240725,4250,29.41,20241209,5.03,Y,037440,500,69 억,,759429,N,N,18938,N,00,N +20250423,110439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-40,5,-0.72,644660860,117563,25.52,5490,5550,5430,7180,3880,5530,5483.54,5.45,0,12593,5823,5676,5573,5426,5323,5625,5375,70,1650,500,3870,10,1,13922475,764,5.92,0.84,12,0.84,928.00,6553.00,7440,20240725,-26.21,4250,20241209,29.18,6040,-9.11,20250219,4460,23.09,20250407,7440,-26.21,20240725,4250,29.18,20241209,5.03,Y,037440,500,69 억,,759429,N,N,18938,N,00,N +20250423,100441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-40,5,-0.72,385340720,70329,15.27,5490,5550,5430,7180,3880,5530,5479.12,5.45,0,10370,5823,5676,5573,5426,5323,5625,5375,70,1650,500,3870,10,1,13922475,764,5.92,0.84,12,0.51,928.00,6553.00,7440,20240725,-26.21,4250,20241209,29.18,6040,-9.11,20250219,4460,23.09,20250407,7440,-26.21,20240725,4250,29.18,20241209,5.03,Y,037440,500,69 억,,759429,N,N,18938,N,00,N +20250423,090442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-80,5,-1.45,111223490,20295,4.41,5490,5550,5440,7180,3880,5530,5480.34,5.45,0,2660,5823,5676,5573,5426,5323,5625,5375,70,1650,500,3870,10,1,13922475,759,5.87,0.83,12,0.15,928.00,6553.00,7440,20240725,-26.75,4250,20241209,28.24,6040,-9.77,20250219,4460,22.20,20250407,7440,-26.75,20240725,4250,28.24,20241209,5.03,Y,037440,500,69 억,,759429,N,N,18938,N,00,N 20250422,160429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,-60,5,-1.07,2542702280,456608,28.81,5650,5720,5470,7260,3920,5590,5568.52,5.49,0,16144,5943,5766,5593,5416,5243,5855,5505,70,1670,500,3910,10,1,13922475,770,5.96,0.84,12,3.28,928.00,6553.00,7440,20240725,-25.67,4250,20241209,30.12,6040,-8.44,20250219,4460,23.99,20250407,7440,-25.67,20240725,4250,30.12,20241209,4.16,Y,037440,500,69 억,,765007,N,N,18938,N,00,N 20250422,150437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-110,5,-1.97,2474484365,444199,28.03,5650,5720,5480,7260,3920,5590,5570.52,5.49,0,13529,5943,5766,5593,5416,5243,5855,5505,70,1670,500,3910,10,1,13922475,763,5.91,0.84,12,3.19,928.00,6553.00,7440,20240725,-26.34,4250,20241209,28.94,6040,-9.27,20250219,4460,22.87,20250407,7440,-26.34,20240725,4250,28.94,20241209,4.16,Y,037440,500,69 억,,765007,N,N,30648,N,00,N 20250422,140436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,-100,5,-1.79,2347698955,421116,26.57,5650,5720,5480,7260,3920,5590,5574.83,5.49,0,8264,5943,5766,5593,5416,5243,5855,5505,70,1670,500,3910,10,1,13922475,764,5.92,0.84,12,3.02,928.00,6553.00,7440,20240725,-26.21,4250,20241209,29.18,6040,-9.11,20250219,4460,23.09,20250407,7440,-26.21,20240725,4250,29.18,20241209,4.16,Y,037440,500,69 억,,765007,N,N,30648,N,00,N diff --git a/037460/price/prices-20250401.csv b/037460/price/prices-20250401.csv index 75bc4cb6388f..3addfafcef62 100644 --- a/037460/price/prices-20250401.csv +++ b/037460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,90,2,0.91,456494575,46039,125.25,9870,9950,9840,12810,6910,9860,9915.39,4.61,0,8348,10133,9996,9773,9636,9413,10065,9705,83,2950,500,7290,10,1,16318522,1624,2.64,0.39,12,0.28,3771.00,25509.00,10950,20250304,-9.13,7610,20240805,30.75,10950,-9.13,20250304,8460,17.61,20250102,10950,-9.13,20250304,7610,30.75,20240805,1.19,Y,037460,500,83 억,,752620,N,N,51,N,00,N +20250423,150439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9900,40,2,0.41,419660095,42333,115.17,9870,9950,9840,12810,6910,9860,9913.31,4.61,0,8483,10133,9996,9773,9636,9413,10065,9705,83,2950,500,7290,10,1,16318522,1616,2.63,0.39,12,0.26,3771.00,25509.00,10950,20250304,-9.59,7610,20240805,30.09,10950,-9.59,20250304,8460,17.02,20250102,10950,-9.59,20250304,7610,30.09,20240805,1.19,Y,037460,500,83 억,,752620,N,N,61,N,00,N +20250423,140439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,70,2,0.71,331404095,33436,90.96,9870,9950,9840,12810,6910,9860,9911.60,4.61,0,6764,10133,9996,9773,9636,9413,10065,9705,83,2950,500,7290,10,1,16318522,1620,2.63,0.39,12,0.20,3771.00,25509.00,10950,20250304,-9.32,7610,20240805,30.49,10950,-9.32,20250304,8460,17.38,20250102,10950,-9.32,20250304,7610,30.49,20240805,1.19,Y,037460,500,83 억,,752620,N,N,61,N,00,N +20250423,130436,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,90,2,0.91,312784055,31562,85.86,9870,9950,9840,12810,6910,9860,9910.15,4.61,0,5501,10133,9996,9773,9636,9413,10065,9705,83,2950,500,7290,10,1,16318522,1624,2.64,0.39,12,0.19,3771.00,25509.00,10950,20250304,-9.13,7610,20240805,30.75,10950,-9.13,20250304,8460,17.61,20250102,10950,-9.13,20250304,7610,30.75,20240805,1.19,Y,037460,500,83 억,,752620,N,N,61,N,00,N +20250423,120439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,70,2,0.71,257860235,26022,70.79,9870,9950,9840,12810,6910,9860,9909.32,4.61,0,6486,10133,9996,9773,9636,9413,10065,9705,83,2950,500,7290,10,1,16318522,1620,2.63,0.39,12,0.16,3771.00,25509.00,10950,20250304,-9.32,7610,20240805,30.49,10950,-9.32,20250304,8460,17.38,20250102,10950,-9.32,20250304,7610,30.49,20240805,1.19,Y,037460,500,83 억,,752620,N,N,61,N,00,N +20250423,110439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,90,2,0.91,209421045,21145,57.52,9870,9950,9840,12810,6910,9860,9904.05,4.61,0,7492,10133,9996,9773,9636,9413,10065,9705,83,2950,500,7290,10,1,16318522,1624,2.64,0.39,12,0.13,3771.00,25509.00,10950,20250304,-9.13,7610,20240805,30.75,10950,-9.13,20250304,8460,17.61,20250102,10950,-9.13,20250304,7610,30.75,20240805,1.19,Y,037460,500,83 억,,752620,N,N,61,N,00,N +20250423,100441,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9910,50,2,0.51,181292665,18313,49.82,9870,9940,9840,12810,6910,9860,9899.67,4.61,0,6593,10133,9996,9773,9636,9413,10065,9705,83,2950,500,7290,10,1,16318522,1617,2.63,0.39,12,0.11,3771.00,25509.00,10950,20250304,-9.50,7610,20240805,30.22,10950,-9.50,20250304,8460,17.14,20250102,10950,-9.50,20250304,7610,30.22,20240805,1.19,Y,037460,500,83 억,,752620,N,N,61,N,00,N +20250423,090442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9890,30,2,0.30,7551380,765,2.08,9870,9890,9860,12810,6910,9860,9871.08,4.61,0,237,10133,9996,9773,9636,9413,10065,9705,83,2950,500,7290,10,1,16318522,1614,2.62,0.39,12,0.00,3771.00,25509.00,10950,20250304,-9.68,7610,20240805,29.96,10950,-9.68,20250304,8460,16.90,20250102,10950,-9.68,20250304,7610,29.96,20240805,1.19,Y,037460,500,83 억,,752620,N,N,61,N,00,N 20250422,160430,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9860,130,2,1.34,354828470,36278,82.01,9730,9910,9550,12640,6820,9730,9780.77,4.58,0,5586,9943,9836,9743,9636,9543,9790,9590,83,2910,500,7200,10,1,16318522,1609,2.61,0.39,12,0.22,3771.00,25509.00,10950,20250304,-9.95,7610,20240805,29.57,10950,-9.95,20250304,8460,16.55,20250102,10950,-9.95,20250304,7610,29.57,20240805,1.19,Y,037460,500,83 억,,747034,N,N,61,N,00,N 20250422,150437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9850,120,2,1.23,331514290,33911,76.66,9730,9910,9550,12640,6820,9730,9776.01,4.58,0,6377,9943,9836,9743,9636,9543,9790,9590,83,2910,500,7200,10,1,16318522,1607,2.61,0.39,12,0.21,3771.00,25509.00,10950,20250304,-10.05,7610,20240805,29.43,10950,-10.05,20250304,8460,16.43,20250102,10950,-10.05,20250304,7610,29.43,20240805,1.19,Y,037460,500,83 억,,747034,N,N,1,N,00,N 20250422,140437,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9830,100,2,1.03,249623530,25611,57.90,9730,9850,9550,12640,6820,9730,9746.73,4.58,0,2609,9943,9836,9743,9636,9543,9790,9590,83,2910,500,7200,10,1,16318522,1604,2.61,0.39,12,0.16,3771.00,25509.00,10950,20250304,-10.23,7610,20240805,29.17,10950,-10.23,20250304,8460,16.19,20250102,10950,-10.23,20250304,7610,29.17,20240805,1.19,Y,037460,500,83 억,,747034,N,N,1,N,00,N diff --git a/037560/price/prices-20250401.csv b/037560/price/prices-20250401.csv index c5dd68cd45f3..ee2184168804 100644 --- a/037560/price/prices-20250401.csv +++ b/037560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2420,80,2,3.42,57473169842,21262051,37000.00,2345,2945,2335,3040,1640,2340,2703.22,4.79,-39166,-29105,2373,2356,2333,2316,2293,2360,2320,1936,700,2500,1680,5,1,77446865,1874,-1.76,0.42,12,27.45,-1372.00,5734.00,3460,20240429,-30.06,2070,20250409,16.91,2945,-17.83,20250423,2070,16.91,20250409,3460,-30.06,20240429,2070,16.91,20250409,1.42,Y,037560,2500,1936 억,,1818860,N,N,6378,N,00,N +20250423,150439,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2605,265,2,11.32,54256310037,19983200,34774.56,2345,2945,2335,3040,1640,2340,2715.10,4.67,-85519,-79871,2373,2356,2333,2316,2293,2360,2320,1936,700,2500,1680,5,1,77446865,2017,-1.90,0.45,12,25.80,-1372.00,5734.00,3460,20240429,-24.71,2070,20250409,25.85,2945,-11.54,20250423,2070,25.85,20250409,3460,-24.71,20240429,2070,25.85,20250409,1.42,Y,037560,2500,1936 억,,1772507,N,N,2735,N,00,N +20250423,140439,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2532,192,2,8.21,50566657899,18536431,32256.91,2345,2945,2335,3040,1640,2340,2727.96,4.68,-82694,-77660,2373,2356,2333,2316,2293,2360,2320,1936,700,2500,1680,5,1,77446865,1961,-1.85,0.44,12,23.93,-1372.00,5734.00,3460,20240429,-26.82,2070,20250409,22.32,2945,-14.02,20250423,2070,22.32,20250409,3460,-26.82,20240429,2070,22.32,20250409,1.42,Y,037560,2500,1936 억,,1775332,N,N,2735,N,00,N +20250423,130436,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2645,305,2,13.03,46116993343,16810062,29252.70,2345,2945,2335,3040,1640,2340,2743.42,4.67,-85396,-81562,2373,2356,2333,2316,2293,2360,2320,1936,700,2500,1680,5,1,77446865,2048,-1.93,0.46,12,21.71,-1372.00,5734.00,3460,20240429,-23.55,2070,20250409,27.78,2945,-10.19,20250423,2070,27.78,20250409,3460,-23.55,20240429,2070,27.78,20250409,1.42,Y,037560,2500,1936 억,,1772630,N,N,2735,N,00,N +20250423,120440,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2665,325,2,13.89,39167215750,14134444,24596.61,2345,2945,2335,3040,1640,2340,2771.05,4.74,-57778,-52813,2373,2356,2333,2316,2293,2360,2320,1936,700,2500,1680,5,1,77446865,2064,-1.94,0.46,12,18.25,-1372.00,5734.00,3460,20240429,-22.98,2070,20250409,28.74,2945,-9.51,20250423,2070,28.74,20250409,3460,-22.98,20240429,2070,28.74,20250409,1.42,Y,037560,2500,1936 억,,1800248,N,N,2735,N,00,N +20250423,110439,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2575,235,2,10.04,619820677,251975,438.48,2345,2575,2335,3040,1640,2340,2459.85,4.95,18605,22932,2373,2356,2333,2316,2293,2360,2320,1936,700,2500,1680,5,1,77446865,1994,-1.88,0.45,12,0.33,-1372.00,5734.00,3460,20240429,-25.58,2070,20250409,24.40,2625,-1.90,20250120,2070,24.40,20250409,3460,-25.58,20240429,2070,24.40,20250409,1.42,Y,037560,2500,1936 억,,1876631,Y,N,2735,N,00,N +20250423,100441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2350,10,2,0.43,43571604,18585,32.34,2345,2355,2335,3040,1640,2340,2344.45,4.91,5471,6111,2373,2356,2333,2316,2293,2360,2320,1936,700,2500,1680,5,1,77446865,1820,-1.71,0.41,12,0.02,-1372.00,5734.00,3460,20240429,-32.08,2070,20250409,13.53,2625,-10.48,20250120,2070,13.53,20250409,3460,-32.08,20240429,2070,13.53,20250409,1.42,Y,037560,2500,1936 억,,1863497,N,N,2735,N,00,N +20250423,090442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2340,0,3,0.00,9723880,4147,7.22,2345,2345,2335,3040,1640,2340,2344.80,4.90,516,526,2373,2356,2333,2316,2293,2360,2320,1936,700,2500,1680,5,1,77446865,1812,-1.71,0.41,12,0.01,-1372.00,5734.00,3460,20240429,-32.37,2070,20250409,13.04,2625,-10.86,20250120,2070,13.04,20250409,3460,-32.37,20240429,2070,13.04,20250409,1.42,Y,037560,2500,1936 억,,1858542,N,N,2735,N,00,N 20250422,160430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2340,0,3,0.00,133719897,57362,155.93,2340,2350,2310,3040,1640,2340,2331.15,4.89,1197,-12980,2383,2361,2323,2301,2263,2372,2312,1936,700,2500,1680,5,1,77446865,1812,-1.71,0.41,12,0.07,-1372.00,5734.00,3460,20240429,-32.37,2070,20250409,13.04,2625,-10.86,20250120,2070,13.04,20250409,3460,-32.37,20240429,2070,13.04,20250409,1.42,Y,037560,2500,1936 억,,1856760,N,N,2735,N,00,N 20250422,150437,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2315,-25,5,-1.07,108562547,46581,126.62,2340,2350,2310,3040,1640,2340,2330.62,4.89,-638,-14552,2383,2361,2323,2301,2263,2372,2312,1936,700,2500,1680,5,1,77446865,1793,-1.69,0.40,12,0.06,-1372.00,5734.00,3460,20240429,-33.09,2070,20250409,11.84,2625,-11.81,20250120,2070,11.84,20250409,3460,-33.09,20240429,2070,11.84,20250409,1.42,Y,037560,2500,1936 억,,1854925,N,N,2147,N,00,N 20250422,140437,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2330,-10,5,-0.43,56314937,24218,65.83,2340,2340,2310,3040,1640,2340,2325.32,4.90,2108,-5486,2383,2361,2323,2301,2263,2372,2312,1936,700,2500,1680,5,1,77446865,1805,-1.70,0.41,12,0.03,-1372.00,5734.00,3460,20240429,-32.66,2070,20250409,12.56,2625,-11.24,20250120,2070,12.56,20250409,3460,-32.66,20240429,2070,12.56,20250409,1.42,Y,037560,2500,1936 억,,1857671,N,N,2147,N,00,N diff --git a/037710/price/prices-20250401.csv b/037710/price/prices-20250401.csv index 47854677e7c4..6e8f6023ebae 100644 --- a/037710/price/prices-20250401.csv +++ b/037710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160431,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27750,100,2,0.36,287402325,10366,51.01,27850,27850,27600,35900,19400,27650,27725.36,6.86,0,234,27983,27816,27633,27466,27283,27900,27550,80,8250,1000,21010,50,1,7957190,2208,4.78,0.26,12,0.13,5803.00,106485.00,31600,20240426,-12.18,25650,20250407,8.19,30500,-9.02,20250225,25650,8.19,20250407,31600,-12.18,20240426,25650,8.19,20250407,0.68,Y,037710,1000,79 억,,545603,N,N,1164,N,00,N +20250423,150439,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27750,100,2,0.36,261206375,9422,46.37,27850,27850,27600,35900,19400,27650,27723.03,6.86,0,374,27983,27816,27633,27466,27283,27900,27550,80,8250,1000,21010,50,1,7957190,2208,4.78,0.26,12,0.12,5803.00,106485.00,31600,20240426,-12.18,25650,20250407,8.19,30500,-9.02,20250225,25650,8.19,20250407,31600,-12.18,20240426,25650,8.19,20250407,0.68,Y,037710,1000,79 억,,545603,N,N,2970,N,00,N +20250423,140439,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27700,50,2,0.18,201024100,7256,35.71,27850,27850,27600,35900,19400,27650,27704.53,6.86,0,-551,27983,27816,27633,27466,27283,27900,27550,80,8250,1000,21010,50,1,7957190,2204,4.77,0.26,12,0.09,5803.00,106485.00,31600,20240426,-12.34,25650,20250407,7.99,30500,-9.18,20250225,25650,7.99,20250407,31600,-12.34,20240426,25650,7.99,20250407,0.68,Y,037710,1000,79 억,,545603,N,N,2970,N,00,N +20250423,130437,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27650,0,3,0.00,156788350,5661,27.86,27850,27850,27600,35900,19400,27650,27696.23,6.86,0,137,27983,27816,27633,27466,27283,27900,27550,80,8250,1000,21010,50,1,7957190,2200,4.76,0.26,12,0.07,5803.00,106485.00,31600,20240426,-12.50,25650,20250407,7.80,30500,-9.34,20250225,25650,7.80,20250407,31600,-12.50,20240426,25650,7.80,20250407,0.68,Y,037710,1000,79 억,,545603,N,N,2970,N,00,N +20250423,120440,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27650,0,3,0.00,120637750,4354,21.43,27850,27850,27600,35900,19400,27650,27707.34,6.86,0,77,27983,27816,27633,27466,27283,27900,27550,80,8250,1000,21010,50,1,7957190,2200,4.76,0.26,12,0.05,5803.00,106485.00,31600,20240426,-12.50,25650,20250407,7.80,30500,-9.34,20250225,25650,7.80,20250407,31600,-12.50,20240426,25650,7.80,20250407,0.68,Y,037710,1000,79 억,,545603,N,N,2970,N,00,N +20250423,110439,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27650,0,3,0.00,90855500,3277,16.13,27850,27850,27650,35900,19400,27650,27725.21,6.86,0,49,27983,27816,27633,27466,27283,27900,27550,80,8250,1000,21010,50,1,7957190,2200,4.76,0.26,12,0.04,5803.00,106485.00,31600,20240426,-12.50,25650,20250407,7.80,30500,-9.34,20250225,25650,7.80,20250407,31600,-12.50,20240426,25650,7.80,20250407,0.68,Y,037710,1000,79 억,,545603,N,N,2970,N,00,N +20250423,100441,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27750,100,2,0.36,50260650,1813,8.92,27850,27850,27650,35900,19400,27650,27722.37,6.86,0,113,27983,27816,27633,27466,27283,27900,27550,80,8250,1000,21010,50,1,7957190,2208,4.78,0.26,12,0.02,5803.00,106485.00,31600,20240426,-12.18,25650,20250407,8.19,30500,-9.02,20250225,25650,8.19,20250407,31600,-12.18,20240426,25650,8.19,20250407,0.68,Y,037710,1000,79 억,,545603,N,N,2970,N,00,N +20250423,090443,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27850,200,2,0.72,5645600,203,1.00,27850,27850,27700,35900,19400,27650,27810.84,6.86,0,-67,27983,27816,27633,27466,27283,27900,27550,80,8250,1000,21010,50,1,7957190,2216,4.80,0.26,12,0.00,5803.00,106485.00,31600,20240426,-11.87,25650,20250407,8.58,30500,-8.69,20250225,25650,8.58,20250407,31600,-11.87,20240426,25650,8.58,20250407,0.68,Y,037710,1000,79 억,,545603,N,N,2970,N,00,N 20250422,160430,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27650,50,2,0.18,562101150,20321,160.34,27500,27800,27450,35850,19350,27600,27661.10,6.90,0,-2866,27933,27766,27483,27316,27033,27850,27400,80,8250,1000,20970,50,1,7957190,2200,4.76,0.26,12,0.26,5803.00,106485.00,31600,20240426,-12.50,25650,20250407,7.80,30500,-9.34,20250225,25650,7.80,20250407,31600,-12.50,20240426,25650,7.80,20250407,0.68,Y,037710,1000,79 억,,548712,N,N,2970,N,00,N 20250422,150438,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27700,100,2,0.36,542150350,19600,154.65,27500,27800,27450,35850,19350,27600,27660.73,6.90,0,-2705,27933,27766,27483,27316,27033,27850,27400,80,8250,1000,20970,50,1,7957190,2204,4.77,0.26,12,0.25,5803.00,106485.00,31600,20240426,-12.34,25650,20250407,7.99,30500,-9.18,20250225,25650,7.99,20250407,31600,-12.34,20240426,25650,7.99,20250407,0.68,Y,037710,1000,79 억,,548712,N,N,658,N,00,N 20250422,140437,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27750,150,2,0.54,432691850,15654,123.51,27500,27800,27450,35850,19350,27600,27640.98,6.90,0,-2386,27933,27766,27483,27316,27033,27850,27400,80,8250,1000,20970,50,1,7957190,2208,4.78,0.26,12,0.20,5803.00,106485.00,31600,20240426,-12.18,25650,20250407,8.19,30500,-9.02,20250225,25650,8.19,20250407,31600,-12.18,20240426,25650,8.19,20250407,0.68,Y,037710,1000,79 억,,548712,N,N,658,N,00,N diff --git a/037760/price/prices-20250401.csv b/037760/price/prices-20250401.csv index 7d32da22546f..25525509872a 100644 --- a/037760/price/prices-20250401.csv +++ b/037760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1598,8,2,0.50,3782311,2374,43.96,1600,1601,1588,2065,1113,1590,1593.22,0.49,0,-216,1616,1603,1587,1574,1558,1609,1580,169,475,500,1140,1,1,33832921,541,-59.19,0.58,12,0.01,-27.00,2774.00,1619,20240429,-1.30,1302,20240805,22.73,1616,-1.11,20250418,1355,17.93,20250225,1619,-1.30,20240429,1302,22.73,20240805,0.24,Y,037760,500,169 억,,165312,N,N,0,N,00,N +20250423,150440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1598,8,2,0.50,3095171,1944,36.00,1600,1601,1588,2065,1113,1590,1592.17,0.49,0,-208,1616,1603,1587,1574,1558,1609,1580,169,475,500,1140,1,1,33832921,541,-59.19,0.58,12,0.01,-27.00,2774.00,1619,20240429,-1.30,1302,20240805,22.73,1616,-1.11,20250418,1355,17.93,20250225,1619,-1.30,20240429,1302,22.73,20240805,0.24,Y,037760,500,169 억,,165312,N,N,0,N,00,N +20250423,140440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1597,7,2,0.44,1050930,657,12.17,1600,1601,1597,2065,1113,1590,1599.59,0.49,0,-249,1616,1603,1587,1574,1558,1609,1580,169,475,500,1140,1,1,33832921,540,-59.15,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.36,1302,20240805,22.66,1616,-1.18,20250418,1355,17.86,20250225,1619,-1.36,20240429,1302,22.66,20240805,0.24,Y,037760,500,169 억,,165312,N,N,0,N,00,N +20250423,130437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1598,8,2,0.50,935945,585,10.83,1600,1601,1597,2065,1113,1590,1599.91,0.49,0,-249,1616,1603,1587,1574,1558,1609,1580,169,475,500,1140,1,1,33832921,541,-59.19,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.30,1302,20240805,22.73,1616,-1.11,20250418,1355,17.93,20250225,1619,-1.30,20240429,1302,22.73,20240805,0.24,Y,037760,500,169 억,,165312,N,N,0,N,00,N +20250423,120440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1597,7,2,0.44,895994,560,10.37,1600,1601,1597,2065,1113,1590,1599.99,0.49,0,-252,1616,1603,1587,1574,1558,1609,1580,169,475,500,1140,1,1,33832921,540,-59.15,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.36,1302,20240805,22.66,1616,-1.18,20250418,1355,17.86,20250225,1619,-1.36,20240429,1302,22.66,20240805,0.24,Y,037760,500,169 억,,165312,N,N,0,N,00,N +20250423,110440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1599,9,2,0.57,891203,557,10.31,1600,1601,1598,2065,1113,1590,1600.01,0.49,0,-254,1616,1603,1587,1574,1558,1609,1580,169,475,500,1140,1,1,33832921,541,-59.22,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.24,1302,20240805,22.81,1616,-1.05,20250418,1355,18.01,20250225,1619,-1.24,20240429,1302,22.81,20240805,0.24,Y,037760,500,169 억,,165312,N,N,0,N,00,N +20250423,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,10,2,0.63,889604,556,10.30,1600,1601,1598,2065,1113,1590,1600.01,0.49,0,-254,1616,1603,1587,1574,1558,1609,1580,169,475,500,1140,1,1,33832921,541,-59.26,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.17,1302,20240805,22.89,1616,-0.99,20250418,1355,18.08,20250225,1619,-1.17,20240429,1302,22.89,20240805,0.24,Y,037760,500,169 억,,165312,N,N,0,N,00,N +20250423,090443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1601,11,2,0.69,617601,386,7.15,1600,1601,1600,2065,1113,1590,1600.00,0.49,0,-257,1616,1603,1587,1574,1558,1609,1580,169,475,500,1140,1,1,33832921,542,-59.30,0.58,12,0.00,-27.00,2774.00,1619,20240429,-1.11,1302,20240805,22.96,1616,-0.93,20250418,1355,18.15,20250225,1619,-1.11,20240429,1302,22.96,20240805,0.24,Y,037760,500,169 억,,165312,N,N,0,N,00,N 20250422,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1590,-10,5,-0.62,8538614,5400,78.92,1584,1600,1571,2080,1120,1600,1581.22,0.49,0,157,1628,1614,1597,1583,1566,1605,1574,169,480,500,1150,1,1,33832921,538,-58.89,0.57,12,0.02,-27.00,2774.00,1619,20240429,-1.79,1302,20240805,22.12,1616,-1.61,20250418,1355,17.34,20250225,1619,-1.79,20240429,1302,22.12,20240805,0.24,Y,037760,500,169 억,,165126,N,N,0,N,00,N 20250422,150438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1586,-14,5,-0.88,5259626,3328,48.64,1584,1600,1571,2080,1120,1600,1580.42,0.49,0,294,1628,1614,1597,1583,1566,1605,1574,169,480,500,1150,1,1,33832921,537,-58.74,0.57,12,0.01,-27.00,2774.00,1619,20240429,-2.04,1302,20240805,21.81,1616,-1.86,20250418,1355,17.05,20250225,1619,-2.04,20240429,1302,21.81,20240805,0.24,Y,037760,500,169 억,,165126,N,N,0,N,00,N 20250422,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1588,-12,5,-0.75,4931272,3121,45.62,1584,1600,1571,2080,1120,1600,1580.03,0.49,0,291,1628,1614,1597,1583,1566,1605,1574,169,480,500,1150,1,1,33832921,537,-58.81,0.57,12,0.01,-27.00,2774.00,1619,20240429,-1.91,1302,20240805,21.97,1616,-1.73,20250418,1355,17.20,20250225,1619,-1.91,20240429,1302,21.97,20240805,0.24,Y,037760,500,169 억,,165126,N,N,0,N,00,N diff --git a/037950/price/prices-20250401.csv b/037950/price/prices-20250401.csv index 91dc4e11c424..1f2cb95a8ad0 100644 --- a/037950/price/prices-20250401.csv +++ b/037950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1073,-8,5,-0.74,810641545,757854,33.41,1070,1077,1063,1405,757,1081,1069.64,2.68,0,224587,1155,1117,1097,1059,1039,1108,1050,422,324,500,730,1,1,84447519,906,18.19,1.13,12,0.90,59.00,948.00,1789,20240416,-40.02,911,20241209,17.78,1309,-18.03,20250331,981,9.38,20250409,1561,-31.26,20240520,911,17.78,20241209,5.42,Y,037950,500,422 억,,2260690,N,N,6223,N,00,N +20250423,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-7,5,-0.65,734208737,686671,30.27,1070,1077,1063,1405,757,1081,1069.22,2.68,0,190205,1155,1117,1097,1059,1039,1108,1050,422,324,500,730,1,1,84447519,907,18.20,1.13,12,0.81,59.00,948.00,1789,20240416,-39.97,911,20241209,17.89,1309,-17.95,20250331,981,9.48,20250409,1561,-31.20,20240520,911,17.89,20241209,5.42,Y,037950,500,422 억,,2260690,N,N,44799,N,00,N +20250423,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,-9,5,-0.83,685412674,641243,28.27,1070,1077,1063,1405,757,1081,1068.87,2.68,0,161035,1155,1117,1097,1059,1039,1108,1050,422,324,500,730,1,1,84447519,905,18.17,1.13,12,0.76,59.00,948.00,1789,20240416,-40.08,911,20241209,17.67,1309,-18.11,20250331,981,9.28,20250409,1561,-31.33,20240520,911,17.67,20241209,5.42,Y,037950,500,422 억,,2260690,N,N,44799,N,00,N +20250423,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,-11,5,-1.02,627082368,586742,25.87,1070,1077,1063,1405,757,1081,1068.74,2.68,0,148317,1155,1117,1097,1059,1039,1108,1050,422,324,500,730,1,1,84447519,904,18.14,1.13,12,0.69,59.00,948.00,1789,20240416,-40.19,911,20241209,17.45,1309,-18.26,20250331,981,9.07,20250409,1561,-31.45,20240520,911,17.45,20241209,5.42,Y,037950,500,422 억,,2260690,N,N,44799,N,00,N +20250423,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,-9,5,-0.83,575923164,538973,23.76,1070,1077,1063,1405,757,1081,1068.54,2.68,0,137807,1155,1117,1097,1059,1039,1108,1050,422,324,500,730,1,1,84447519,905,18.17,1.13,12,0.64,59.00,948.00,1789,20240416,-40.08,911,20241209,17.67,1309,-18.11,20250331,981,9.28,20250409,1561,-31.33,20240520,911,17.67,20241209,5.42,Y,037950,500,422 억,,2260690,N,N,44799,N,00,N +20250423,110440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1071,-10,5,-0.93,535250046,500999,22.09,1070,1077,1063,1405,757,1081,1068.35,2.68,0,131698,1155,1117,1097,1059,1039,1108,1050,422,324,500,730,1,1,84447519,904,18.15,1.13,12,0.59,59.00,948.00,1789,20240416,-40.13,911,20241209,17.56,1309,-18.18,20250331,981,9.17,20250409,1561,-31.39,20240520,911,17.56,20241209,5.42,Y,037950,500,422 억,,2260690,N,N,44799,N,00,N +20250423,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,-14,5,-1.30,427404837,399875,17.63,1070,1077,1063,1405,757,1081,1068.83,2.68,0,98918,1155,1117,1097,1059,1039,1108,1050,422,324,500,730,1,1,84447519,901,18.08,1.13,12,0.47,59.00,948.00,1789,20240416,-40.36,911,20241209,17.12,1309,-18.49,20250331,981,8.77,20250409,1561,-31.65,20240520,911,17.12,20241209,5.42,Y,037950,500,422 억,,2260690,N,N,44799,N,00,N +20250423,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,-9,5,-0.83,148340987,138582,6.11,1070,1075,1065,1405,757,1081,1070.37,2.68,0,43840,1155,1117,1097,1059,1039,1108,1050,422,324,500,730,1,1,84447519,905,18.17,1.13,12,0.16,59.00,948.00,1789,20240416,-40.08,911,20241209,17.67,1309,-18.11,20250331,981,9.28,20250409,1561,-31.33,20240520,911,17.67,20241209,5.42,Y,037950,500,422 억,,2260690,N,N,44799,N,00,N 20250422,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,-22,5,-1.99,2455608461,2236567,228.10,1128,1135,1077,1433,773,1103,1097.95,2.91,0,-304084,1132,1117,1101,1086,1070,1125,1094,422,330,500,750,1,1,84447519,913,18.32,1.14,12,2.65,59.00,948.00,1789,20240416,-39.58,911,20241209,18.66,1309,-17.42,20250331,981,10.19,20250409,1561,-30.75,20240520,911,18.66,20241209,5.38,Y,037950,500,422 억,,2459932,N,N,44799,N,00,N 20250422,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1084,-19,5,-1.72,2285910220,2079778,212.11,1128,1135,1077,1433,773,1103,1099.11,2.91,0,-320041,1132,1117,1101,1086,1070,1125,1094,422,330,500,750,1,1,84447519,915,18.37,1.14,12,2.46,59.00,948.00,1789,20240416,-39.41,911,20241209,18.99,1309,-17.19,20250331,981,10.50,20250409,1561,-30.56,20240520,911,18.99,20241209,5.38,Y,037950,500,422 억,,2459932,N,N,31521,N,00,N 20250422,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1082,-21,5,-1.90,2213853735,2013171,205.31,1128,1135,1077,1433,773,1103,1099.68,2.91,0,-334088,1132,1117,1101,1086,1070,1125,1094,422,330,500,750,1,1,84447519,914,18.34,1.14,12,2.38,59.00,948.00,1789,20240416,-39.52,911,20241209,18.77,1309,-17.34,20250331,981,10.30,20250409,1561,-30.69,20240520,911,18.77,20241209,5.38,Y,037950,500,422 억,,2459932,N,N,31521,N,00,N diff --git a/038010/price/prices-20250401.csv b/038010/price/prices-20250401.csv index 4a269ab0cd78..f664e3a8eb22 100644 --- a/038010/price/prices-20250401.csv +++ b/038010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-10,5,-0.16,163227470,25856,52.05,6310,6370,6270,8190,4410,6300,6312.94,2.00,0,-225,6493,6396,6223,6126,5953,6445,6175,45,1890,500,4530,10,1,9000000,566,2.74,0.42,12,0.29,2296.00,14939.00,9920,20240621,-36.59,5510,20241210,14.16,6860,-8.31,20250218,5590,12.52,20250409,9920,-36.59,20240621,5510,14.16,20241210,2.10,Y,038010,500,45 억,,180067,N,N,520,N,00,N +20250423,150440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,20,2,0.32,151759560,24036,48.38,6310,6370,6270,8190,4410,6300,6313.84,2.00,0,-1117,6493,6396,6223,6126,5953,6445,6175,45,1890,500,4530,10,1,9000000,569,2.75,0.42,12,0.27,2296.00,14939.00,9920,20240621,-36.29,5510,20241210,14.70,6860,-7.87,20250218,5590,13.06,20250409,9920,-36.29,20240621,5510,14.70,20241210,2.10,Y,038010,500,45 억,,180067,N,N,520,N,00,N +20250423,140440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6270,-30,5,-0.48,116741530,18474,37.19,6310,6370,6270,8190,4410,6300,6319.23,2.00,0,-1388,6493,6396,6223,6126,5953,6445,6175,45,1890,500,4530,10,1,9000000,564,2.73,0.42,12,0.21,2296.00,14939.00,9920,20240621,-36.79,5510,20241210,13.79,6860,-8.60,20250218,5590,12.16,20250409,9920,-36.79,20240621,5510,13.79,20241210,2.10,Y,038010,500,45 억,,180067,N,N,520,N,00,N +20250423,130438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,10,2,0.16,112134840,17741,35.71,6310,6370,6270,8190,4410,6300,6320.66,2.00,0,-1398,6493,6396,6223,6126,5953,6445,6175,45,1890,500,4530,10,1,9000000,568,2.75,0.42,12,0.20,2296.00,14939.00,9920,20240621,-36.39,5510,20241210,14.52,6860,-8.02,20250218,5590,12.88,20250409,9920,-36.39,20240621,5510,14.52,20241210,2.10,Y,038010,500,45 억,,180067,N,N,520,N,00,N +20250423,120441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,30,2,0.48,82400630,13024,26.22,6310,6370,6270,8190,4410,6300,6326.83,2.00,0,-1585,6493,6396,6223,6126,5953,6445,6175,45,1890,500,4530,10,1,9000000,570,2.76,0.42,12,0.14,2296.00,14939.00,9920,20240621,-36.19,5510,20241210,14.88,6860,-7.73,20250218,5590,13.24,20250409,9920,-36.19,20240621,5510,14.88,20241210,2.10,Y,038010,500,45 억,,180067,N,N,520,N,00,N +20250423,110440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,40,2,0.63,74048180,11705,23.56,6310,6370,6270,8190,4410,6300,6326.20,2.00,0,-1571,6493,6396,6223,6126,5953,6445,6175,45,1890,500,4530,10,1,9000000,571,2.76,0.42,12,0.13,2296.00,14939.00,9920,20240621,-36.09,5510,20241210,15.06,6860,-7.58,20250218,5590,13.42,20250409,9920,-36.09,20240621,5510,15.06,20241210,2.10,Y,038010,500,45 억,,180067,N,N,520,N,00,N +20250423,100442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,40,2,0.63,50082470,7909,15.92,6310,6370,6270,8190,4410,6300,6332.34,2.00,0,-1638,6493,6396,6223,6126,5953,6445,6175,45,1890,500,4530,10,1,9000000,571,2.76,0.42,12,0.09,2296.00,14939.00,9920,20240621,-36.09,5510,20241210,15.06,6860,-7.58,20250218,5590,13.42,20250409,9920,-36.09,20240621,5510,15.06,20241210,2.10,Y,038010,500,45 억,,180067,N,N,520,N,00,N +20250423,090444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,-20,5,-0.32,2157430,341,0.69,6310,6340,6280,8190,4410,6300,6326.77,2.00,0,-123,6493,6396,6223,6126,5953,6445,6175,45,1890,500,4530,10,1,9000000,565,2.74,0.42,12,0.00,2296.00,14939.00,9920,20240621,-36.69,5510,20241210,13.97,6860,-8.45,20250218,5590,12.34,20250409,9920,-36.69,20240621,5510,13.97,20241210,2.10,Y,038010,500,45 억,,180067,N,N,520,N,00,N 20250422,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,200,2,3.28,309126480,49657,378.60,6100,6320,6050,7930,4270,6100,6225.23,1.96,0,3279,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,567,2.74,0.42,12,0.55,2296.00,14939.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5590,12.70,20250409,9920,-36.49,20240621,5510,14.34,20241210,2.09,Y,038010,500,45 억,,176560,N,N,520,N,00,N 20250422,150439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,210,2,3.44,296404930,47635,363.18,6100,6320,6050,7930,4270,6100,6222.42,1.96,0,2929,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,568,2.75,0.42,12,0.53,2296.00,14939.00,9920,20240621,-36.39,5510,20241210,14.52,6860,-8.02,20250218,5590,12.88,20250409,9920,-36.39,20240621,5510,14.52,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N 20250422,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,30,2,0.49,87822550,14286,108.92,6100,6180,6050,7930,4270,6100,6147.46,1.96,0,2014,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,552,2.67,0.41,12,0.16,2296.00,14939.00,9920,20240621,-38.21,5510,20241210,11.25,6860,-10.64,20250218,5590,9.66,20250409,9920,-38.21,20240621,5510,11.25,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N diff --git a/038060/price/prices-20250401.csv b/038060/price/prices-20250401.csv index c573a8e45d0d..9cc4fc63db22 100644 --- a/038060/price/prices-20250401.csv +++ b/038060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,8,2,0.92,29480133,33780,212.12,871,882,869,1129,609,869,872.71,4.54,0,817,886,877,873,864,860,875,862,241,260,500,590,1,1,48103069,422,4.77,0.38,12,0.07,184.00,2317.00,1550,20241118,-43.42,767,20250410,14.34,1165,-24.72,20250107,767,14.34,20250410,1550,-43.42,20241118,767,14.34,20250410,0.28,Y,038060,500,240 억,,2183650,N,N,0,N,00,N +20250423,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,4,2,0.46,24745804,28347,178.00,871,882,869,1129,609,869,872.96,4.54,0,858,886,877,873,864,860,875,862,241,260,500,590,1,1,48103069,420,4.74,0.38,12,0.06,184.00,2317.00,1550,20241118,-43.68,767,20250410,13.82,1165,-25.06,20250107,767,13.82,20250410,1550,-43.68,20241118,767,13.82,20250410,0.28,Y,038060,500,240 억,,2183650,N,N,0,N,00,N +20250423,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,875,6,2,0.69,20585972,23566,147.98,871,882,870,1129,609,869,873.55,4.54,0,677,886,877,873,864,860,875,862,241,260,500,590,1,1,48103069,421,4.76,0.38,12,0.05,184.00,2317.00,1550,20241118,-43.55,767,20250410,14.08,1165,-24.89,20250107,767,14.08,20250410,1550,-43.55,20241118,767,14.08,20250410,0.28,Y,038060,500,240 억,,2183650,N,N,0,N,00,N +20250423,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,8,2,0.92,18898303,21629,135.82,871,882,870,1129,609,869,873.75,4.54,0,144,886,877,873,864,860,875,862,241,260,500,590,1,1,48103069,422,4.77,0.38,12,0.04,184.00,2317.00,1550,20241118,-43.42,767,20250410,14.34,1165,-24.72,20250107,767,14.34,20250410,1550,-43.42,20241118,767,14.34,20250410,0.28,Y,038060,500,240 억,,2183650,N,N,0,N,00,N +20250423,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,7,2,0.81,17518468,20045,125.87,871,882,870,1129,609,869,873.96,4.54,0,146,886,877,873,864,860,875,862,241,260,500,590,1,1,48103069,421,4.76,0.38,12,0.04,184.00,2317.00,1550,20241118,-43.48,767,20250410,14.21,1165,-24.81,20250107,767,14.21,20250410,1550,-43.48,20241118,767,14.21,20250410,0.28,Y,038060,500,240 억,,2183650,N,N,0,N,00,N +20250423,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,8,2,0.92,14276210,16353,102.69,871,882,870,1129,609,869,873.00,4.54,0,1430,886,877,873,864,860,875,862,241,260,500,590,1,1,48103069,422,4.77,0.38,12,0.03,184.00,2317.00,1550,20241118,-43.42,767,20250410,14.34,1165,-24.72,20250107,767,14.34,20250410,1550,-43.42,20241118,767,14.34,20250410,0.28,Y,038060,500,240 억,,2183650,N,N,0,N,00,N +20250423,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,11,2,1.27,10896588,12474,78.33,871,882,870,1129,609,869,873.54,4.54,0,6,886,877,873,864,860,875,862,241,260,500,590,1,1,48103069,423,4.78,0.38,12,0.03,184.00,2317.00,1550,20241118,-43.23,767,20250410,14.73,1165,-24.46,20250107,767,14.73,20250410,1550,-43.23,20241118,767,14.73,20250410,0.28,Y,038060,500,240 억,,2183650,N,N,0,N,00,N +20250423,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,871,2,2,0.23,6880204,7872,49.43,871,879,871,1129,609,869,874.01,4.54,0,280,886,877,873,864,860,875,862,241,260,500,590,1,1,48103069,419,4.73,0.38,12,0.02,184.00,2317.00,1550,20241118,-43.81,767,20250410,13.56,1165,-25.24,20250107,767,13.56,20250410,1550,-43.81,20241118,767,13.56,20250410,0.28,Y,038060,500,240 억,,2183650,N,N,0,N,00,N 20250422,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,869,-13,5,-1.47,13915507,15923,56.89,882,882,869,1146,618,882,874.65,4.54,0,-225,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,418,4.72,0.38,12,0.03,184.00,2317.00,1550,20241118,-43.94,767,20250410,13.30,1165,-25.41,20250107,767,13.30,20250410,1550,-43.94,20241118,767,13.30,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N 20250422,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,876,-6,5,-0.68,11134986,12725,45.46,882,882,870,1146,618,882,875.05,4.54,0,400,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,421,4.76,0.38,12,0.03,184.00,2317.00,1550,20241118,-43.48,767,20250410,14.21,1165,-24.81,20250107,767,14.21,20250410,1550,-43.48,20241118,767,14.21,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N 20250422,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,874,-8,5,-0.91,8019679,9158,32.72,882,882,870,1146,618,882,875.70,4.54,0,-148,919,900,881,862,843,891,853,241,264,500,590,1,1,48103069,420,4.75,0.38,12,0.02,184.00,2317.00,1550,20241118,-43.61,767,20250410,13.95,1165,-24.98,20250107,767,13.95,20250410,1550,-43.61,20241118,767,13.95,20250410,0.28,Y,038060,500,240 억,,2183771,N,N,0,N,00,N diff --git a/038070/price/prices-20250401.csv b/038070/price/prices-20250401.csv index a43cdb470f76..edb6b237dc88 100644 --- a/038070/price/prices-20250401.csv +++ b/038070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7370,10,2,0.14,774745495,104328,67.93,7490,7530,7360,9560,5160,7360,7426.26,2.38,0,6480,7586,7472,7396,7282,7206,7435,7245,46,2200,500,5150,10,1,9100676,671,23.03,0.76,12,1.15,320.00,9712.00,11457,20240820,-35.67,6002,20241115,22.79,7990,-7.76,20250421,6300,16.98,20250331,11700,-37.01,20240820,6130,20.23,20241115,4.43,Y,038070,500,45 억,,216549,N,N,8704,N,00,N +20250423,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7400,40,2,0.54,711228515,95720,62.33,7490,7530,7360,9560,5160,7360,7430.30,2.38,0,4032,7586,7472,7396,7282,7206,7435,7245,46,2200,500,5150,10,1,9100676,673,23.12,0.76,12,1.05,320.00,9712.00,11457,20240820,-35.41,6002,20241115,23.29,7990,-7.38,20250421,6300,17.46,20250331,11700,-36.75,20240820,6130,20.72,20241115,4.43,Y,038070,500,45 억,,216549,N,N,13035,N,00,N +20250423,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7450,90,2,1.22,621835490,83642,54.46,7490,7530,7360,9560,5160,7360,7434.49,2.38,0,-678,7586,7472,7396,7282,7206,7435,7245,46,2200,500,5150,10,1,9100676,678,23.28,0.77,12,0.92,320.00,9712.00,11457,20240820,-34.97,6002,20241115,24.13,7990,-6.76,20250421,6300,18.25,20250331,11700,-36.32,20240820,6130,21.53,20241115,4.43,Y,038070,500,45 억,,216549,N,N,13035,N,00,N +20250423,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7430,70,2,0.95,543382310,73070,47.58,7490,7530,7360,9560,5160,7360,7436.46,2.38,0,1394,7586,7472,7396,7282,7206,7435,7245,46,2200,500,5150,10,1,9100676,676,23.22,0.77,12,0.80,320.00,9712.00,11457,20240820,-35.15,6002,20241115,23.79,7990,-7.01,20250421,6300,17.94,20250331,11700,-36.50,20240820,6130,21.21,20241115,4.43,Y,038070,500,45 억,,216549,N,N,13035,N,00,N +20250423,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7430,70,2,0.95,448798460,60307,39.27,7490,7530,7360,9560,5160,7360,7441.90,2.38,0,5312,7586,7472,7396,7282,7206,7435,7245,46,2200,500,5150,10,1,9100676,676,23.22,0.77,12,0.66,320.00,9712.00,11457,20240820,-35.15,6002,20241115,23.79,7990,-7.01,20250421,6300,17.94,20250331,11700,-36.50,20240820,6130,21.21,20241115,4.43,Y,038070,500,45 억,,216549,N,N,13035,N,00,N +20250423,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7430,70,2,0.95,386753320,51970,33.84,7490,7530,7360,9560,5160,7360,7441.86,2.38,0,5322,7586,7472,7396,7282,7206,7435,7245,46,2200,500,5150,10,1,9100676,676,23.22,0.77,12,0.57,320.00,9712.00,11457,20240820,-35.15,6002,20241115,23.79,7990,-7.01,20250421,6300,17.94,20250331,11700,-36.50,20240820,6130,21.21,20241115,4.43,Y,038070,500,45 억,,216549,N,N,13035,N,00,N +20250423,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7440,80,2,1.09,237138685,31843,20.73,7490,7530,7360,9560,5160,7360,7447.12,2.38,0,3382,7586,7472,7396,7282,7206,7435,7245,46,2200,500,5150,10,1,9100676,677,23.25,0.77,12,0.35,320.00,9712.00,11457,20240820,-35.06,6002,20241115,23.96,7990,-6.88,20250421,6300,18.10,20250331,11700,-36.41,20240820,6130,21.37,20241115,4.43,Y,038070,500,45 억,,216549,N,N,13035,N,00,N +20250423,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7440,80,2,1.09,65882710,8794,5.73,7490,7530,7400,9560,5160,7360,7491.78,2.38,0,-2723,7586,7472,7396,7282,7206,7435,7245,46,2200,500,5150,10,1,9100676,677,23.25,0.77,12,0.10,320.00,9712.00,11457,20240820,-35.06,6002,20241115,23.96,7990,-6.88,20250421,6300,18.10,20250331,11700,-36.41,20240820,6130,21.37,20241115,4.43,Y,038070,500,45 억,,216549,N,N,13035,N,00,N 20250422,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7360,-140,5,-1.87,1133905665,153187,18.30,7460,7510,7320,9750,5250,7500,7402.15,2.29,0,7864,8286,7892,7596,7202,6906,8090,7400,46,2250,500,5250,10,1,9100676,670,23.00,0.76,12,1.68,320.00,9712.00,11457,20240820,-35.76,6002,20241115,22.63,7990,-7.88,20250421,6300,16.83,20250331,11700,-37.09,20240820,6130,20.07,20241115,4.37,Y,038070,500,45 억,,208817,N,N,13035,N,00,N 20250422,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,-160,5,-2.13,1080067205,145875,17.42,7460,7510,7320,9750,5250,7500,7404.06,2.29,0,8920,8286,7892,7596,7202,6906,8090,7400,46,2250,500,5250,10,1,9100676,668,22.94,0.76,12,1.60,320.00,9712.00,11457,20240820,-35.93,6002,20241115,22.29,7990,-8.14,20250421,6300,16.51,20250331,11700,-37.26,20240820,6130,19.74,20241115,4.37,Y,038070,500,45 억,,208817,N,N,14490,N,00,N 20250422,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7350,-150,5,-2.00,952780135,128556,15.36,7460,7510,7320,9750,5250,7500,7411.40,2.29,0,5811,8286,7892,7596,7202,6906,8090,7400,46,2250,500,5250,10,1,9100676,669,22.97,0.76,12,1.41,320.00,9712.00,11457,20240820,-35.85,6002,20241115,22.46,7990,-8.01,20250421,6300,16.67,20250331,11700,-37.18,20240820,6130,19.90,20241115,4.37,Y,038070,500,45 억,,208817,N,N,14490,N,00,N diff --git a/038110/price/prices-20250401.csv b/038110/price/prices-20250401.csv index f1ae56c3c3ab..527eda414542 100644 --- a/038110/price/prices-20250401.csv +++ b/038110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-105,5,-3.41,22275222277,7562203,29.64,3020,3100,2820,4000,2160,3080,2945.49,1.26,0,-168686,3580,3330,2940,2690,2300,3455,2815,206,920,500,2210,5,1,41169370,1225,8.70,0.53,12,18.37,342.00,5590.00,4745,20240419,-37.30,2120,20241209,40.33,3190,-6.74,20250422,2260,31.64,20250102,4715,-36.90,20240520,2120,40.33,20241209,1.40,Y,038110,500,205 억,,519111,N,N,155882,N,00,N +20250423,150441,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2965,-115,5,-3.73,21093233294,7165100,28.08,3020,3100,2820,4000,2160,3080,2943.78,1.26,0,-169823,3580,3330,2940,2690,2300,3455,2815,206,920,500,2210,5,1,41169370,1221,8.67,0.53,12,17.40,342.00,5590.00,4745,20240419,-37.51,2120,20241209,39.86,3190,-7.05,20250422,2260,31.19,20250102,4715,-37.12,20240520,2120,39.86,20241209,1.40,Y,038110,500,205 억,,519111,N,N,95110,N,00,N +20250423,140441,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2900,-180,5,-5.84,19900996171,6759739,26.49,3020,3100,2820,4000,2160,3080,2943.94,1.26,0,-180021,3580,3330,2940,2690,2300,3455,2815,206,920,500,2210,5,1,41169370,1194,8.48,0.52,12,16.42,342.00,5590.00,4745,20240419,-38.88,2120,20241209,36.79,3190,-9.09,20250422,2260,28.32,20250102,4715,-38.49,20240520,2120,36.79,20241209,1.40,Y,038110,500,205 억,,519111,N,N,95110,N,00,N +20250423,130438,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2895,-185,5,-6.01,19319432595,6558896,25.71,3020,3100,2820,4000,2160,3080,2945.42,1.26,0,-175120,3580,3330,2940,2690,2300,3455,2815,206,920,500,2210,5,1,41169370,1192,8.46,0.52,12,15.93,342.00,5590.00,4745,20240419,-38.99,2120,20241209,36.56,3190,-9.25,20250422,2260,28.10,20250102,4715,-38.60,20240520,2120,36.56,20241209,1.40,Y,038110,500,205 억,,519111,N,N,95110,N,00,N +20250423,120442,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,-155,5,-5.03,9632474589,3330895,13.06,3020,3025,2820,4000,2160,3080,2891.54,1.26,0,-150497,3580,3330,2940,2690,2300,3455,2815,206,920,500,2210,5,1,41169370,1204,8.55,0.52,12,8.09,342.00,5590.00,4745,20240419,-38.36,2120,20241209,37.97,3190,-8.31,20250422,2260,29.42,20250102,4715,-37.96,20240520,2120,37.97,20241209,1.40,Y,038110,500,205 억,,519111,N,N,95110,N,00,N +20250423,110441,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2880,-200,5,-6.49,8356544363,2891505,11.33,3020,3025,2820,4000,2160,3080,2889.66,1.26,0,-159621,3580,3330,2940,2690,2300,3455,2815,206,920,500,2210,5,1,41169370,1186,8.42,0.52,12,7.02,342.00,5590.00,4745,20240419,-39.30,2120,20241209,35.85,3190,-9.72,20250422,2260,27.43,20250102,4715,-38.92,20240520,2120,35.85,20241209,1.40,Y,038110,500,205 억,,519111,N,N,95110,N,00,N +20250423,100443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2870,-210,5,-6.82,6226431255,2148275,8.42,3020,3025,2820,4000,2160,3080,2897.86,1.26,0,-208298,3580,3330,2940,2690,2300,3455,2815,206,920,500,2210,5,1,41169370,1182,8.39,0.51,12,5.22,342.00,5590.00,4745,20240419,-39.52,2120,20241209,35.38,3190,-10.03,20250422,2260,26.99,20250102,4715,-39.13,20240520,2120,35.38,20241209,1.40,Y,038110,500,205 억,,519111,N,N,95110,N,00,N +20250423,090444,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2855,-225,5,-7.31,2425051706,828036,3.25,3020,3025,2820,4000,2160,3080,2927.65,1.26,0,-104126,3580,3330,2940,2690,2300,3455,2815,206,920,500,2210,5,1,41169370,1175,8.35,0.51,12,2.01,342.00,5590.00,4745,20240419,-39.83,2120,20241209,34.67,3190,-10.50,20250422,2260,26.33,20250102,4715,-39.45,20240520,2120,34.67,20241209,1.40,Y,038110,500,205 억,,519111,N,N,95110,N,00,N 20250422,160432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,610,2,24.70,76199290789,25355488,9228.13,2550,3190,2550,3210,1730,2470,3005.10,1.21,0,21816,2653,2561,2468,2376,2283,2515,2330,206,740,500,1770,5,1,41169370,1268,9.01,0.55,12,61.59,342.00,5590.00,4745,20240419,-35.09,2120,20241209,45.28,3190,-3.45,20250422,2260,36.28,20250102,4715,-34.68,20240520,2120,45.28,20241209,1.40,Y,038110,500,205 억,,497250,N,N,95110,N,00,N 20250422,150439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,540,2,21.86,73495968323,24467172,8904.83,2550,3190,2550,3210,1730,2470,3003.87,1.21,0,33231,2653,2561,2468,2376,2283,2515,2330,206,740,500,1770,5,1,41169370,1239,8.80,0.54,12,59.43,342.00,5590.00,4745,20240419,-36.56,2120,20241209,41.98,3190,-5.64,20250422,2260,33.19,20250102,4715,-36.16,20240520,2120,41.98,20241209,1.40,Y,038110,500,205 억,,497250,N,N,6843,N,00,N 20250422,140439,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,635,2,25.71,66315047231,22121541,8051.14,2550,3190,2550,3210,1730,2470,2997.77,1.21,0,-75834,2653,2561,2468,2376,2283,2515,2330,206,740,500,1770,5,1,41169370,1278,9.08,0.56,12,53.73,342.00,5590.00,4745,20240419,-34.56,2120,20241209,46.46,3190,-2.66,20250422,2260,37.39,20250102,4715,-34.15,20240520,2120,46.46,20241209,1.40,Y,038110,500,205 억,,497250,N,N,6843,N,00,N diff --git a/038290/price/prices-20250401.csv b/038290/price/prices-20250401.csv index f7038df5caba..125d2a96df6f 100644 --- a/038290/price/prices-20250401.csv +++ b/038290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16200,10,2,0.06,76748040,4728,46.14,16380,16380,16110,21000,11340,16190,16232.66,2.07,0,606,16423,16306,16153,16036,15883,16230,15960,54,4810,500,11650,10,1,10841400,1756,-23.11,1.09,12,0.04,-701.00,14834.00,24600,20240724,-34.15,14700,20241209,10.20,18000,-10.00,20250325,14840,9.16,20250407,24600,-34.15,20240724,14700,10.20,20241209,2.04,Y,038290,500,54 억,,224927,N,N,75,N,00,N +20250423,150441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16280,90,2,0.56,69601460,4287,41.84,16380,16380,16110,21000,11340,16190,16235.47,2.07,0,563,16423,16306,16153,16036,15883,16230,15960,54,4810,500,11650,10,1,10841400,1765,-23.22,1.10,12,0.04,-701.00,14834.00,24600,20240724,-33.82,14700,20241209,10.75,18000,-9.56,20250325,14840,9.70,20250407,24600,-33.82,20240724,14700,10.75,20241209,2.04,Y,038290,500,54 억,,224927,N,N,158,N,00,N +20250423,140441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16200,10,2,0.06,61286510,3774,36.83,16380,16380,16110,21000,11340,16190,16239.14,2.07,0,275,16423,16306,16153,16036,15883,16230,15960,54,4810,500,11650,10,1,10841400,1756,-23.11,1.09,12,0.03,-701.00,14834.00,24600,20240724,-34.15,14700,20241209,10.20,18000,-10.00,20250325,14840,9.16,20250407,24600,-34.15,20240724,14700,10.20,20241209,2.04,Y,038290,500,54 억,,224927,N,N,158,N,00,N +20250423,130439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16250,60,2,0.37,47797350,2942,28.71,16380,16380,16110,21000,11340,16190,16246.55,2.07,0,235,16423,16306,16153,16036,15883,16230,15960,54,4810,500,11650,10,1,10841400,1762,-23.18,1.10,12,0.03,-701.00,14834.00,24600,20240724,-33.94,14700,20241209,10.54,18000,-9.72,20250325,14840,9.50,20250407,24600,-33.94,20240724,14700,10.54,20241209,2.04,Y,038290,500,54 억,,224927,N,N,158,N,00,N +20250423,120442,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16280,90,2,0.56,31322880,1930,18.84,16380,16380,16110,21000,11340,16190,16229.47,2.07,0,285,16423,16306,16153,16036,15883,16230,15960,54,4810,500,11650,10,1,10841400,1765,-23.22,1.10,12,0.02,-701.00,14834.00,24600,20240724,-33.82,14700,20241209,10.75,18000,-9.56,20250325,14840,9.70,20250407,24600,-33.82,20240724,14700,10.75,20241209,2.04,Y,038290,500,54 억,,224927,N,N,158,N,00,N +20250423,110441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16230,40,2,0.25,28061710,1729,16.87,16380,16380,16110,21000,11340,16190,16230.02,2.07,0,246,16423,16306,16153,16036,15883,16230,15960,54,4810,500,11650,10,1,10841400,1760,-23.15,1.09,12,0.02,-701.00,14834.00,24600,20240724,-34.02,14700,20241209,10.41,18000,-9.83,20250325,14840,9.37,20250407,24600,-34.02,20240724,14700,10.41,20241209,2.04,Y,038290,500,54 억,,224927,N,N,158,N,00,N +20250423,100443,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16200,10,2,0.06,10349620,636,6.21,16380,16380,16110,21000,11340,16190,16272.99,2.07,0,91,16423,16306,16153,16036,15883,16230,15960,54,4810,500,11650,10,1,10841400,1756,-23.11,1.09,12,0.01,-701.00,14834.00,24600,20240724,-34.15,14700,20241209,10.20,18000,-10.00,20250325,14840,9.16,20250407,24600,-34.15,20240724,14700,10.20,20241209,2.04,Y,038290,500,54 억,,224927,N,N,158,N,00,N +20250423,090445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16260,70,2,0.43,4682520,286,2.79,16380,16380,16260,21000,11340,16190,16372.45,2.07,0,-18,16423,16306,16153,16036,15883,16230,15960,54,4810,500,11650,10,1,10841400,1763,-23.20,1.10,12,0.00,-701.00,14834.00,24600,20240724,-33.90,14700,20241209,10.61,18000,-9.67,20250325,14840,9.57,20250407,24600,-33.90,20240724,14700,10.61,20241209,2.04,Y,038290,500,54 억,,224927,N,N,158,N,00,N 20250422,160432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16190,-70,5,-0.43,165107540,10246,11.02,16240,16270,16000,21100,11390,16260,16114.34,2.05,0,1925,18686,17472,16756,15542,14826,17115,15185,54,4840,500,11700,10,1,10841400,1755,-23.10,1.09,12,0.09,-701.00,14834.00,24600,20240724,-34.19,14700,20241209,10.14,18000,-10.06,20250325,14840,9.10,20250407,24600,-34.19,20240724,14700,10.14,20241209,2.03,Y,038290,500,54 억,,222657,N,N,158,N,00,N 20250422,150440,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16190,-70,5,-0.43,155511640,9651,10.38,16240,16270,16000,21100,11390,16260,16113.53,2.05,0,1768,18686,17472,16756,15542,14826,17115,15185,54,4840,500,11700,10,1,10841400,1755,-23.10,1.09,12,0.09,-701.00,14834.00,24600,20240724,-34.19,14700,20241209,10.14,18000,-10.06,20250325,14840,9.10,20250407,24600,-34.19,20240724,14700,10.14,20241209,2.03,Y,038290,500,54 억,,222657,N,N,1618,N,00,N 20250422,140439,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16050,-210,5,-1.29,141202350,8763,9.42,16240,16270,16000,21100,11390,16260,16113.47,2.05,0,1266,18686,17472,16756,15542,14826,17115,15185,54,4840,500,11700,10,1,10841400,1740,-22.90,1.08,12,0.08,-701.00,14834.00,24600,20240724,-34.76,14700,20241209,9.18,18000,-10.83,20250325,14840,8.15,20250407,24600,-34.76,20240724,14700,9.18,20241209,2.03,Y,038290,500,54 억,,222657,N,N,1618,N,00,N diff --git a/038390/price/prices-20250401.csv b/038390/price/prices-20250401.csv index fc50843e8f52..68ec87a5c0fe 100644 --- a/038390/price/prices-20250401.csv +++ b/038390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10150,90,2,0.89,469634750,46409,121.79,10120,10220,9980,13070,7050,10060,10119.47,8.85,0,2675,10273,10166,9983,9876,9693,10220,9930,85,3010,500,6030,10,1,16720822,1697,8.58,0.79,12,0.28,1183.00,12899.00,14600,20250218,-30.48,7050,20240416,43.97,14600,-30.48,20250218,8500,19.41,20250116,18140,-44.05,20241104,8400,20.83,20241217,0.05,Y,038390,500,84 억,,1479637,N,N,3531,N,00,N +20250423,150442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,60,2,0.60,456598190,45123,118.42,10120,10220,9980,13070,7050,10060,10118.97,8.85,0,2828,10273,10166,9983,9876,9693,10220,9930,85,3010,500,6030,10,1,16720822,1692,8.55,0.78,12,0.27,1183.00,12899.00,14600,20250218,-30.68,7050,20240416,43.55,14600,-30.68,20250218,8500,19.06,20250116,18140,-44.21,20241104,8400,20.48,20241217,0.05,Y,038390,500,84 억,,1479637,N,N,8018,N,00,N +20250423,140442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10090,30,2,0.30,430289170,42520,111.59,10120,10220,9980,13070,7050,10060,10119.69,8.85,0,2600,10273,10166,9983,9876,9693,10220,9930,85,3010,500,6030,10,1,16720822,1687,8.53,0.78,12,0.25,1183.00,12899.00,14600,20250218,-30.89,7050,20240416,43.12,14600,-30.89,20250218,8500,18.71,20250116,18140,-44.38,20241104,8400,20.12,20241217,0.05,Y,038390,500,84 억,,1479637,N,N,8018,N,00,N +20250423,130439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10110,50,2,0.50,183918980,18265,47.93,10120,10150,9980,13070,7050,10060,10069.48,8.85,0,-3079,10273,10166,9983,9876,9693,10220,9930,85,3010,500,6030,10,1,16720822,1690,8.55,0.78,12,0.11,1183.00,12899.00,14600,20250218,-30.75,7050,20240416,43.40,14600,-30.75,20250218,8500,18.94,20250116,18140,-44.27,20241104,8400,20.36,20241217,0.05,Y,038390,500,84 억,,1479637,N,N,8018,N,00,N +20250423,120442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10090,30,2,0.30,148315140,14740,38.68,10120,10150,9980,13070,7050,10060,10062.09,8.85,0,-3986,10273,10166,9983,9876,9693,10220,9930,85,3010,500,6030,10,1,16720822,1687,8.53,0.78,12,0.09,1183.00,12899.00,14600,20250218,-30.89,7050,20240416,43.12,14600,-30.89,20250218,8500,18.71,20250116,18140,-44.38,20241104,8400,20.12,20241217,0.05,Y,038390,500,84 억,,1479637,N,N,8018,N,00,N +20250423,110442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,-10,5,-0.10,123610320,12288,32.25,10120,10150,9980,13070,7050,10060,10059.43,8.85,0,-4403,10273,10166,9983,9876,9693,10220,9930,85,3010,500,6030,10,1,16720822,1680,8.50,0.78,12,0.07,1183.00,12899.00,14600,20250218,-31.16,7050,20240416,42.55,14600,-31.16,20250218,8500,18.24,20250116,18140,-44.60,20241104,8400,19.64,20241217,0.05,Y,038390,500,84 억,,1479637,N,N,8018,N,00,N +20250423,100444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,-40,5,-0.40,99315280,9872,25.91,10120,10150,9980,13070,7050,10060,10060.30,8.85,0,-5116,10273,10166,9983,9876,9693,10220,9930,85,3010,500,6030,10,1,16720822,1675,8.47,0.78,12,0.06,1183.00,12899.00,14600,20250218,-31.37,7050,20240416,42.13,14600,-31.37,20250218,8500,17.88,20250116,18140,-44.76,20241104,8400,19.29,20241217,0.05,Y,038390,500,84 억,,1479637,N,N,8018,N,00,N +20250423,090445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,60,2,0.60,17720570,1758,4.61,10120,10140,10020,13070,7050,10060,10079.96,8.85,0,-569,10273,10166,9983,9876,9693,10220,9930,85,3010,500,6030,10,1,16720822,1692,8.55,0.78,12,0.01,1183.00,12899.00,14600,20250218,-30.68,7050,20240416,43.55,14600,-30.68,20250218,8500,19.06,20250116,18140,-44.21,20241104,8400,20.48,20241217,0.05,Y,038390,500,84 억,,1479637,N,N,8018,N,00,N 20250422,160432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10060,160,2,1.62,380841245,38071,29.16,9900,10090,9800,12870,6930,9900,10003.45,8.78,0,7840,10186,10042,9936,9792,9686,9990,9740,85,2970,500,5940,10,1,16720822,1682,8.50,0.78,12,0.23,1183.00,12899.00,14600,20250218,-31.10,7050,20240416,42.70,14600,-31.10,20250218,8500,18.35,20250116,18140,-44.54,20241104,8400,19.76,20241217,0.06,Y,038390,500,84 억,,1468013,N,N,8018,N,00,N 20250422,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10060,160,2,1.62,356521145,35656,27.31,9900,10090,9800,12870,6930,9900,9998.91,8.78,0,7806,10186,10042,9936,9792,9686,9990,9740,85,2970,500,5940,10,1,16720822,1682,8.50,0.78,12,0.21,1183.00,12899.00,14600,20250218,-31.10,7050,20240416,42.70,14600,-31.10,20250218,8500,18.35,20250116,18140,-44.54,20241104,8400,19.76,20241217,0.06,Y,038390,500,84 억,,1468013,N,N,198,N,00,N 20250422,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10010,110,2,1.11,238003785,23858,18.27,9900,10040,9800,12870,6930,9900,9975.85,8.78,0,-85,10186,10042,9936,9792,9686,9990,9740,85,2970,500,5940,10,1,16720822,1674,8.46,0.78,12,0.14,1183.00,12899.00,14600,20250218,-31.44,7050,20240416,41.99,14600,-31.44,20250218,8500,17.76,20250116,18140,-44.82,20241104,8400,19.17,20241217,0.06,Y,038390,500,84 억,,1468013,N,N,198,N,00,N diff --git a/038460/price/prices-20250401.csv b/038460/price/prices-20250401.csv index d6cb9eff3fa9..78cd9eb53bca 100644 --- a/038460/price/prices-20250401.csv +++ b/038460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,935,1,29.87,40653642537,10357225,24677.69,3130,4065,3130,4065,2195,3130,3925.15,2.86,0,-60348,3230,3180,3135,3085,3040,3205,3110,131,935,500,2000,5,1,26164438,1064,813.00,0.80,12,39.59,5.00,5063.00,7140,20240520,-43.07,2625,20250409,54.86,4065,0.00,20250423,2625,54.86,20250409,7140,-43.07,20240520,2625,54.86,20250409,4.08,Y,038460,500,130 억,,749084,N,N,65516,N,00,N +20250423,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,935,1,29.87,40649386482,10356178,24675.19,3130,4065,3130,4065,2195,3130,3925.13,2.86,0,-60262,3230,3180,3135,3085,3040,3205,3110,131,935,500,2000,5,1,26164438,1064,813.00,0.80,12,39.58,5.00,5063.00,7140,20240520,-43.07,2625,20250409,54.86,4065,0.00,20250423,2625,54.86,20250409,7140,-43.07,20240520,2625,54.86,20250409,4.08,Y,038460,500,130 억,,749084,N,N,0,N,00,N +20250423,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,935,1,29.87,40607626737,10345905,24650.71,3130,4065,3130,4065,2195,3130,3925.00,2.86,0,-60262,3230,3180,3135,3085,3040,3205,3110,131,935,500,2000,5,1,26164438,1064,813.00,0.80,12,39.54,5.00,5063.00,7140,20240520,-43.07,2625,20250409,54.86,4065,0.00,20250423,2625,54.86,20250409,7140,-43.07,20240520,2625,54.86,20250409,4.08,Y,038460,500,130 억,,749084,N,N,0,N,00,N +20250423,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,935,1,29.87,40510156167,10321927,24593.58,3130,4065,3130,4065,2195,3130,3924.67,2.86,0,-60262,3230,3180,3135,3085,3040,3205,3110,131,935,500,2000,5,1,26164438,1064,813.00,0.80,12,39.45,5.00,5063.00,7140,20240520,-43.07,2625,20250409,54.86,4065,0.00,20250423,2625,54.86,20250409,7140,-43.07,20240520,2625,54.86,20250409,4.08,Y,038460,500,130 억,,749084,N,N,0,N,00,N +20250423,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,935,1,29.87,40333580697,10278489,24490.09,3130,4065,3130,4065,2195,3130,3924.08,2.86,0,-60262,3230,3180,3135,3085,3040,3205,3110,131,935,500,2000,5,1,26164438,1064,813.00,0.80,12,39.28,5.00,5063.00,7140,20240520,-43.07,2625,20250409,54.86,4065,0.00,20250423,2625,54.86,20250409,7140,-43.07,20240520,2625,54.86,20250409,4.08,Y,038460,500,130 억,,749084,N,N,0,N,00,N +20250423,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,935,1,29.87,37958876553,9693450,23096.14,3130,4065,3130,4065,2195,3130,3915.93,2.86,0,-57866,3230,3180,3135,3085,3040,3205,3110,131,935,500,2000,5,1,26164438,1064,813.00,0.80,12,37.05,5.00,5063.00,7140,20240520,-43.07,2625,20250409,54.86,4065,0.00,20250423,2625,54.86,20250409,7140,-43.07,20240520,2625,54.86,20250409,4.08,Y,038460,500,130 억,,749084,N,N,0,N,00,N +20250423,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,935,1,29.87,36472618243,9327668,22224.61,3130,4065,3130,4065,2195,3130,3910.15,2.86,0,-64404,3230,3180,3135,3085,3040,3205,3110,131,935,500,2000,5,1,26164438,1064,813.00,0.80,12,35.65,5.00,5063.00,7140,20240520,-43.07,2625,20250409,54.86,4065,0.00,20250423,2625,54.86,20250409,7140,-43.07,20240520,2625,54.86,20250409,4.08,Y,038460,500,130 억,,749084,N,N,0,N,00,N +20250423,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,245,2,7.83,232076681,69887,166.52,3130,3395,3130,4065,2195,3130,3320.74,2.86,0,-10514,3230,3180,3135,3085,3040,3205,3110,131,935,500,2000,5,1,26164438,883,675.00,0.67,12,0.27,5.00,5063.00,7140,20240520,-52.73,2625,20250409,28.57,3475,-2.88,20250113,2625,28.57,20250409,7140,-52.73,20240520,2625,28.57,20250409,4.08,Y,038460,500,130 억,,749084,N,N,0,N,00,N 20250422,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,0,3,0.00,131277365,41964,12.48,3105,3185,3090,4065,2195,3130,3128.33,2.85,0,2703,3390,3260,3135,3005,2880,3325,3070,131,935,500,2000,5,1,26164438,819,626.00,0.62,12,0.16,5.00,5063.00,7140,20240520,-56.16,2625,20250409,19.24,3475,-9.93,20250113,2625,19.24,20250409,7140,-56.16,20240520,2625,19.24,20250409,4.09,Y,038460,500,130 억,,746381,N,N,398,N,00,N 20250422,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,0,3,0.00,126382265,40399,12.02,3105,3185,3090,4065,2195,3130,3128.35,2.85,0,3382,3390,3260,3135,3005,2880,3325,3070,131,935,500,2000,5,1,26164438,819,626.00,0.62,12,0.15,5.00,5063.00,7140,20240520,-56.16,2625,20250409,19.24,3475,-9.93,20250113,2625,19.24,20250409,7140,-56.16,20240520,2625,19.24,20250409,4.09,Y,038460,500,130 억,,746381,N,N,398,N,00,N 20250422,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,5,2,0.16,112787705,36039,10.72,3105,3185,3090,4065,2195,3130,3129.60,2.85,0,3458,3390,3260,3135,3005,2880,3325,3070,131,935,500,2000,5,1,26164438,820,627.00,0.62,12,0.14,5.00,5063.00,7140,20240520,-56.09,2625,20250409,19.43,3475,-9.78,20250113,2625,19.43,20250409,7140,-56.09,20240520,2625,19.43,20250409,4.09,Y,038460,500,130 억,,746381,N,N,398,N,00,N diff --git a/038500/price/prices-20250401.csv b/038500/price/prices-20250401.csv index 0e874b8a80fa..e465d6649677 100644 --- a/038500/price/prices-20250401.csv +++ b/038500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,-5,5,-0.16,1581183671,503800,6.62,3165,3180,3100,4095,2205,3150,3138.51,1.53,0,155456,3700,3425,3285,3010,2870,3355,2940,540,945,500,2140,5,1,107916306,3394,5.13,0.45,12,0.47,613.00,7006.00,4035,20240731,-22.06,2815,20240419,11.72,3560,-11.66,20250422,2865,9.77,20250407,4035,-22.06,20240731,2815,11.72,20241210,0.84,N,038500,500,539 억,,1656475,N,N,125,N,00,N +20250423,150442,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,-10,5,-0.32,1534722116,489004,6.42,3165,3180,3100,4095,2205,3150,3138.47,1.53,0,154988,3700,3425,3285,3010,2870,3355,2940,540,945,500,2140,5,1,107916306,3389,5.12,0.45,12,0.45,613.00,7006.00,4035,20240731,-22.18,2815,20240419,11.55,3560,-11.80,20250422,2865,9.60,20250407,4035,-22.18,20240731,2815,11.55,20241210,0.84,N,038500,500,539 억,,1656475,N,N,64980,N,00,N +20250423,140442,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3130,-20,5,-0.63,1410556621,449401,5.90,3165,3180,3100,4095,2205,3150,3138.75,1.53,0,156483,3700,3425,3285,3010,2870,3355,2940,540,945,500,2140,5,1,107916306,3378,5.11,0.45,12,0.42,613.00,7006.00,4035,20240731,-22.43,2815,20240419,11.19,3560,-12.08,20250422,2865,9.25,20250407,4035,-22.43,20240731,2815,11.19,20241210,0.84,N,038500,500,539 억,,1656475,N,N,64980,N,00,N +20250423,130439,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3130,-20,5,-0.63,1132159976,360077,4.73,3165,3180,3120,4095,2205,3150,3144.22,1.53,0,129659,3700,3425,3285,3010,2870,3355,2940,540,945,500,2140,5,1,107916306,3378,5.11,0.45,12,0.33,613.00,7006.00,4035,20240731,-22.43,2815,20240419,11.19,3560,-12.08,20250422,2865,9.25,20250407,4035,-22.43,20240731,2815,11.19,20241210,0.84,N,038500,500,539 억,,1656475,N,N,64980,N,00,N +20250423,120443,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,-10,5,-0.32,903595256,287068,3.77,3165,3180,3125,4095,2205,3150,3147.67,1.53,0,113663,3700,3425,3285,3010,2870,3355,2940,540,945,500,2140,5,1,107916306,3389,5.12,0.45,12,0.27,613.00,7006.00,4035,20240731,-22.18,2815,20240419,11.55,3560,-11.80,20250422,2865,9.60,20250407,4035,-22.18,20240731,2815,11.55,20241210,0.84,N,038500,500,539 억,,1656475,N,N,64980,N,00,N +20250423,110442,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,-5,5,-0.16,776437631,246638,3.24,3165,3180,3125,4095,2205,3150,3148.09,1.53,0,101677,3700,3425,3285,3010,2870,3355,2940,540,945,500,2140,5,1,107916306,3394,5.13,0.45,12,0.23,613.00,7006.00,4035,20240731,-22.06,2815,20240419,11.72,3560,-11.66,20250422,2865,9.77,20250407,4035,-22.06,20240731,2815,11.72,20241210,0.84,N,038500,500,539 억,,1656475,N,N,64980,N,00,N +20250423,100444,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,5,2,0.16,637944711,202671,2.66,3165,3180,3125,4095,2205,3150,3147.69,1.53,0,90852,3700,3425,3285,3010,2870,3355,2940,540,945,500,2140,5,1,107916306,3405,5.15,0.45,12,0.19,613.00,7006.00,4035,20240731,-21.81,2815,20240419,12.08,3560,-11.38,20250422,2865,10.12,20250407,4035,-21.81,20240731,2815,12.08,20241210,0.84,N,038500,500,539 억,,1656475,N,N,64980,N,00,N +20250423,090445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3165,15,2,0.48,150458140,47655,0.63,3165,3180,3125,4095,2205,3150,3157.24,1.53,0,8799,3700,3425,3285,3010,2870,3355,2940,540,945,500,2140,5,1,107916306,3416,5.16,0.45,12,0.04,613.00,7006.00,4035,20240731,-21.56,2815,20240419,12.43,3560,-11.10,20250422,2865,10.47,20250407,4035,-21.56,20240731,2815,12.43,20241210,0.84,N,038500,500,539 억,,1656475,N,N,64980,N,00,N 20250422,160433,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,-45,5,-1.41,25718484895,7615126,1269.92,3485,3560,3145,4150,2240,3195,3377.30,1.92,0,-428441,3261,3227,3186,3152,3111,3245,3170,540,955,500,2170,5,1,107916306,3399,5.14,0.45,12,7.06,613.00,7006.00,4035,20240731,-21.93,2815,20240419,11.90,3560,-11.52,20250422,2865,9.95,20250407,4035,-21.93,20240731,2815,11.90,20241210,0.79,Y,038500,500,539 억,,2067386,N,N,64980,N,00,N 20250422,150440,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3195,0,3,0.00,25213038900,7455598,1243.31,3485,3560,3165,4150,2240,3195,3381.76,1.92,0,-469497,3261,3227,3186,3152,3111,3245,3170,540,955,500,2170,5,1,107916306,3448,5.21,0.46,12,6.91,613.00,7006.00,4035,20240731,-20.82,2815,20240419,13.50,3560,-10.25,20250422,2865,11.52,20250407,4035,-20.82,20240731,2815,13.50,20241210,0.79,Y,038500,500,539 억,,2067386,N,N,13334,N,00,N 20250422,140440,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3260,65,2,2.03,24524821067,7242146,1207.72,3485,3560,3165,4150,2240,3195,3386.40,1.92,0,-471260,3261,3227,3186,3152,3111,3245,3170,540,955,500,2170,5,1,107916306,3518,5.32,0.47,12,6.71,613.00,7006.00,4035,20240731,-19.21,2815,20240419,15.81,3560,-8.43,20250422,2865,13.79,20250407,4035,-19.21,20240731,2815,15.81,20241210,0.79,Y,038500,500,539 억,,2067386,N,N,13334,N,00,N diff --git a/038530/price/prices-20250401.csv b/038530/price/prices-20250401.csv index b9515c6b7872..3db8b8728620 100644 --- a/038530/price/prices-20250401.csv +++ b/038530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,9,2,3.41,310176459,1147364,127.23,264,280,260,343,185,264,270.34,3.08,0,188682,277,270,266,259,255,268,257,116,79,100,180,1,1,115714347,316,-4.63,0.55,12,0.99,-59.00,493.00,453,20240819,-39.74,209,20241210,30.62,380,-28.16,20250109,219,24.66,20250102,453,-39.74,20240819,209,30.62,20241210,0.00,Y,038530,100,115 억,,3569737,N,N,21099,N,00,N +20250423,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,273,9,2,3.41,299481141,1108161,122.88,264,280,260,343,185,264,270.25,3.08,0,187798,277,270,266,259,255,268,257,116,79,100,180,1,1,115714347,316,-4.63,0.55,12,0.96,-59.00,493.00,453,20240819,-39.74,209,20241210,30.62,380,-28.16,20250109,219,24.66,20250102,453,-39.74,20240819,209,30.62,20241210,0.00,Y,038530,100,115 억,,3569737,N,N,29950,N,00,N +20250423,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,8,2,3.03,269815110,999176,110.80,264,280,260,343,185,264,270.04,3.08,0,146735,277,270,266,259,255,268,257,116,79,100,180,1,1,115714347,315,-4.61,0.55,12,0.86,-59.00,493.00,453,20240819,-39.96,209,20241210,30.14,380,-28.42,20250109,219,24.20,20250102,453,-39.96,20240819,209,30.14,20241210,0.00,Y,038530,100,115 억,,3569737,N,N,29950,N,00,N +20250423,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,8,2,3.03,133706429,503284,55.81,264,272,260,343,185,264,265.67,3.08,0,147064,277,270,266,259,255,268,257,116,79,100,180,1,1,115714347,315,-4.61,0.55,12,0.43,-59.00,493.00,453,20240819,-39.96,209,20241210,30.14,380,-28.42,20250109,219,24.20,20250102,453,-39.96,20240819,209,30.14,20241210,0.00,Y,038530,100,115 억,,3569737,N,N,29950,N,00,N +20250423,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,3,2,1.14,82235510,312272,34.63,264,267,260,343,185,264,263.35,3.08,0,69400,277,270,266,259,255,268,257,116,79,100,180,1,1,115714347,309,-4.53,0.54,12,0.27,-59.00,493.00,453,20240819,-41.06,209,20241210,27.75,380,-29.74,20250109,219,21.92,20250102,453,-41.06,20240819,209,27.75,20241210,0.00,Y,038530,100,115 억,,3569737,N,N,29950,N,00,N +20250423,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,2,2,0.76,75641491,287498,31.88,264,267,260,343,185,264,263.10,3.08,0,66570,277,270,266,259,255,268,257,116,79,100,180,1,1,115714347,308,-4.51,0.54,12,0.25,-59.00,493.00,453,20240819,-41.28,209,20241210,27.27,380,-30.00,20250109,219,21.46,20250102,453,-41.28,20240819,209,27.27,20241210,0.00,Y,038530,100,115 억,,3569737,N,N,29950,N,00,N +20250423,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,267,3,2,1.14,52567369,200251,22.21,264,267,260,343,185,264,262.51,3.08,0,51538,277,270,266,259,255,268,257,116,79,100,180,1,1,115714347,309,-4.53,0.54,12,0.17,-59.00,493.00,453,20240819,-41.06,209,20241210,27.75,380,-29.74,20250109,219,21.92,20250102,453,-41.06,20240819,209,27.75,20241210,0.00,Y,038530,100,115 억,,3569737,N,N,29950,N,00,N +20250423,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,263,-1,5,-0.38,2834061,10738,1.19,264,264,262,343,185,264,263.93,3.08,0,149,277,270,266,259,255,268,257,116,79,100,180,1,1,115714347,304,-4.46,0.53,12,0.01,-59.00,493.00,453,20240819,-41.94,209,20241210,25.84,380,-30.79,20250109,219,20.09,20250102,453,-41.94,20240819,209,25.84,20241210,0.00,Y,038530,100,115 억,,3569737,N,N,29950,N,00,N 20250422,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,264,-8,5,-2.94,241491154,900340,141.78,272,273,262,353,191,272,268.23,3.08,0,2722,280,276,270,266,260,278,268,116,81,100,190,1,1,115714347,305,-4.47,0.54,12,0.78,-59.00,493.00,453,20240819,-41.72,209,20241210,26.32,380,-30.53,20250109,219,20.55,20250102,453,-41.72,20240819,209,26.32,20241210,0.00,Y,038530,100,115 억,,3561986,N,N,29950,N,00,N 20250422,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-6,5,-2.21,217678091,809973,127.55,272,273,263,353,191,272,268.75,3.08,0,9681,280,276,270,266,260,278,268,116,81,100,190,1,1,115714347,308,-4.51,0.54,12,0.70,-59.00,493.00,453,20240819,-41.28,209,20241210,27.27,380,-30.00,20250109,219,21.46,20250102,453,-41.28,20240819,209,27.27,20241210,0.00,Y,038530,100,115 억,,3561986,N,N,6491,N,00,N 20250422,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,268,-4,5,-1.47,166784933,618100,97.33,272,273,266,353,191,272,269.83,3.08,0,11989,280,276,270,266,260,278,268,116,81,100,190,1,1,115714347,310,-4.54,0.54,12,0.53,-59.00,493.00,453,20240819,-40.84,209,20241210,28.23,380,-29.47,20250109,219,22.37,20250102,453,-40.84,20240819,209,28.23,20241210,0.00,Y,038530,100,115 억,,3561986,N,N,6491,N,00,N diff --git a/038540/price/prices-20250401.csv b/038540/price/prices-20250401.csv index 37645383516b..aee67df549e6 100644 --- a/038540/price/prices-20250401.csv +++ b/038540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,15,2,0.74,733795782,362654,74.42,2010,2060,1999,2635,1425,2030,2023.40,4.09,0,89861,2237,2133,2061,1957,1885,2097,1921,572,605,1000,1420,5,1,55328313,1131,-0.61,0.24,12,0.66,-3354.00,8648.00,3650,20240422,-43.97,1352,20250305,51.26,2425,-15.67,20250416,1352,51.26,20250305,3480,-41.24,20240509,1352,51.26,20250305,0.74,Y,038540,1000,571 억,,2264986,N,N,9926,N,00,N +20250423,150443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,0,3,0.00,654173527,323583,66.41,2010,2060,1999,2635,1425,2030,2021.66,4.09,0,87396,2237,2133,2061,1957,1885,2097,1921,572,605,1000,1420,5,1,55328313,1123,-0.61,0.23,12,0.58,-3354.00,8648.00,3650,20240422,-44.38,1352,20250305,50.15,2425,-16.29,20250416,1352,50.15,20250305,3480,-41.67,20240509,1352,50.15,20250305,0.74,Y,038540,1000,571 억,,2264986,N,N,11734,N,00,N +20250423,140443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-30,5,-1.48,599074242,296278,60.80,2010,2060,1999,2635,1425,2030,2022.00,4.09,0,84269,2237,2133,2061,1957,1885,2097,1921,572,605,1000,1420,5,1,55328313,1107,-0.60,0.23,12,0.54,-3354.00,8648.00,3650,20240422,-45.21,1352,20250305,47.93,2425,-17.53,20250416,1352,47.93,20250305,3480,-42.53,20240509,1352,47.93,20250305,0.74,Y,038540,1000,571 억,,2264986,N,N,11734,N,00,N +20250423,130440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-10,5,-0.49,508343342,251246,51.56,2010,2060,2000,2635,1425,2030,2023.29,4.09,0,80642,2237,2133,2061,1957,1885,2097,1921,572,605,1000,1420,5,1,55328313,1118,-0.60,0.23,12,0.45,-3354.00,8648.00,3650,20240422,-44.66,1352,20250305,49.41,2425,-16.70,20250416,1352,49.41,20250305,3480,-41.95,20240509,1352,49.41,20250305,0.74,Y,038540,1000,571 억,,2264986,N,N,11734,N,00,N +20250423,120443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,5,2,0.25,435540222,215109,44.14,2010,2060,2000,2635,1425,2030,2024.74,4.09,0,75717,2237,2133,2061,1957,1885,2097,1921,572,605,1000,1420,5,1,55328313,1126,-0.61,0.24,12,0.39,-3354.00,8648.00,3650,20240422,-44.25,1352,20250305,50.52,2425,-16.08,20250416,1352,50.52,20250305,3480,-41.52,20240509,1352,50.52,20250305,0.74,Y,038540,1000,571 억,,2264986,N,N,11734,N,00,N +20250423,110443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,5,2,0.25,418678817,206809,42.44,2010,2060,2000,2635,1425,2030,2024.47,4.09,0,73420,2237,2133,2061,1957,1885,2097,1921,572,605,1000,1420,5,1,55328313,1126,-0.61,0.24,12,0.37,-3354.00,8648.00,3650,20240422,-44.25,1352,20250305,50.52,2425,-16.08,20250416,1352,50.52,20250305,3480,-41.52,20240509,1352,50.52,20250305,0.74,Y,038540,1000,571 억,,2264986,N,N,11734,N,00,N +20250423,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,-5,5,-0.25,299161240,147653,30.30,2010,2060,2000,2635,1425,2030,2026.11,4.09,0,60661,2237,2133,2061,1957,1885,2097,1921,572,605,1000,1420,5,1,55328313,1120,-0.60,0.23,12,0.27,-3354.00,8648.00,3650,20240422,-44.52,1352,20250305,49.78,2425,-16.49,20250416,1352,49.78,20250305,3480,-41.81,20240509,1352,49.78,20250305,0.74,Y,038540,1000,571 억,,2264986,N,N,11734,N,00,N +20250423,090446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,0,3,0.00,33812180,16747,3.44,2010,2060,2000,2635,1425,2030,2019.00,4.09,0,7011,2237,2133,2061,1957,1885,2097,1921,572,605,1000,1420,5,1,55328313,1123,-0.61,0.23,12,0.03,-3354.00,8648.00,3650,20240422,-44.38,1352,20250305,50.15,2425,-16.29,20250416,1352,50.15,20250305,3480,-41.67,20240509,1352,50.15,20250305,0.74,Y,038540,1000,571 억,,2264986,N,N,11734,N,00,N 20250422,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,-65,5,-3.10,986175519,484409,90.01,2095,2165,1989,2720,1470,2095,2035.71,4.06,0,20924,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1123,-0.61,0.23,12,0.88,-3354.00,8648.00,3650,20240422,-44.38,1352,20250305,50.15,2425,-16.29,20250416,1352,50.15,20250305,3650,-44.38,20240422,1352,50.15,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,11734,N,00,N 20250422,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-60,5,-2.86,918575864,451362,83.87,2095,2165,1989,2720,1470,2095,2034.99,4.06,0,10981,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1126,-0.61,0.24,12,0.82,-3354.00,8648.00,3650,20240422,-44.25,1352,20250305,50.52,2425,-16.08,20250416,1352,50.52,20250305,3650,-44.25,20240422,1352,50.52,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N 20250422,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,-85,5,-4.06,820991171,403231,74.93,2095,2165,1989,2720,1470,2095,2035.89,4.06,0,-10495,2278,2186,2108,2016,1938,2232,2062,572,625,1000,1460,5,1,55328313,1112,-0.60,0.23,12,0.73,-3354.00,8648.00,3650,20240422,-44.93,1352,20250305,48.67,2425,-17.11,20250416,1352,48.67,20250305,3650,-44.93,20240422,1352,48.67,20250305,0.77,Y,038540,1000,571 억,,2244365,N,N,16664,N,00,N diff --git a/038620/price/prices-20250401.csv b/038620/price/prices-20250401.csv index 5e277847243f..fb9cd39f1ed5 100644 --- a/038620/price/prices-20250401.csv +++ b/038620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,855,-131,5,-13.29,3029525882,3337271,128.52,970,988,854,1281,691,986,908.09,2.15,0,158840,1076,1030,995,949,914,1013,932,364,295,500,690,1,1,72869990,623,171.00,0.69,12,4.58,5.00,1239.00,1409,20250410,-39.32,546,20241114,56.59,1409,-39.32,20250410,669,27.80,20250326,1409,-39.32,20250410,546,56.59,20241114,3.09,Y,038620,500,364 억,,1566442,N,N,5283,N,00,N +20250423,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-119,5,-12.07,2701913766,2955447,113.81,970,988,865,1281,691,986,914.21,2.15,0,72162,1076,1030,995,949,914,1013,932,364,295,500,690,1,1,72869990,632,173.40,0.70,12,4.06,5.00,1239.00,1409,20250410,-38.47,546,20241114,58.79,1409,-38.47,20250410,669,29.60,20250326,1409,-38.47,20250410,546,58.79,20241114,3.09,Y,038620,500,364 억,,1566442,N,N,5283,N,00,N +20250423,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,882,-104,5,-10.55,2331833989,2530962,97.47,970,988,876,1281,691,986,921.32,2.15,0,48380,1076,1030,995,949,914,1013,932,364,295,500,690,1,1,72869990,643,176.40,0.71,12,3.47,5.00,1239.00,1409,20250410,-37.40,546,20241114,61.54,1409,-37.40,20250410,669,31.84,20250326,1409,-37.40,20250410,546,61.54,20241114,3.09,Y,038620,500,364 억,,1566442,N,N,5283,N,00,N +20250423,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,-100,5,-10.14,2079882323,2246253,86.50,970,988,876,1281,691,986,925.93,2.15,0,47063,1076,1030,995,949,914,1013,932,364,295,500,690,1,1,72869990,646,177.20,0.72,12,3.08,5.00,1239.00,1409,20250410,-37.12,546,20241114,62.27,1409,-37.12,20250410,669,32.44,20250326,1409,-37.12,20250410,546,62.27,20241114,3.09,Y,038620,500,364 억,,1566442,N,N,5283,N,00,N +20250423,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,-78,5,-7.91,1508903820,1607821,61.92,970,988,902,1281,691,986,938.48,2.15,0,18995,1076,1030,995,949,914,1013,932,364,295,500,690,1,1,72869990,662,181.60,0.73,12,2.21,5.00,1239.00,1409,20250410,-35.56,546,20241114,66.30,1409,-35.56,20250410,669,35.72,20250326,1409,-35.56,20250410,546,66.30,20241114,3.09,Y,038620,500,364 억,,1566442,N,N,5283,N,00,N +20250423,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,-72,5,-7.30,1397905940,1486047,57.23,970,988,902,1281,691,986,940.69,2.15,0,23489,1076,1030,995,949,914,1013,932,364,295,500,690,1,1,72869990,666,182.80,0.74,12,2.04,5.00,1239.00,1409,20250410,-35.13,546,20241114,67.40,1409,-35.13,20250410,669,36.62,20250326,1409,-35.13,20250410,546,67.40,20241114,3.09,Y,038620,500,364 억,,1566442,N,N,5283,N,00,N +20250423,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,-60,5,-6.09,896194751,938717,36.15,970,988,916,1281,691,986,954.70,2.15,0,-98307,1076,1030,995,949,914,1013,932,364,295,500,690,1,1,72869990,675,185.20,0.75,12,1.29,5.00,1239.00,1409,20250410,-34.28,546,20241114,69.60,1409,-34.28,20250410,669,38.42,20250326,1409,-34.28,20250410,546,69.60,20241114,3.09,Y,038620,500,364 억,,1566442,N,N,5283,N,00,N +20250423,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,977,-9,5,-0.91,93607909,96088,3.70,970,985,970,1281,691,986,974.19,2.15,0,-5946,1076,1030,995,949,914,1013,932,364,295,500,690,1,1,72869990,712,195.40,0.79,12,0.13,5.00,1239.00,1409,20250410,-30.66,546,20241114,78.94,1409,-30.66,20250410,669,46.04,20250326,1409,-30.66,20250410,546,78.94,20241114,3.09,Y,038620,500,364 억,,1566442,N,N,5283,N,00,N 20250422,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,986,-28,5,-2.76,2564986014,2591106,99.47,1014,1041,960,1318,710,1014,989.91,2.28,0,-96703,1078,1045,1011,978,944,1029,962,364,304,500,700,1,1,72869990,718,197.20,0.80,12,3.56,5.00,1239.00,1409,20250410,-30.02,546,20241114,80.59,1409,-30.02,20250410,669,47.38,20250326,1409,-30.02,20250410,546,80.59,20241114,3.05,Y,038620,500,364 억,,1663365,N,N,5283,N,00,N 20250422,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,973,-41,5,-4.04,2415372448,2437835,93.58,1014,1041,960,1318,710,1014,990.78,2.28,0,-90647,1078,1045,1011,978,944,1029,962,364,304,500,700,1,1,72869990,709,194.60,0.79,12,3.35,5.00,1239.00,1409,20250410,-30.94,546,20241114,78.21,1409,-30.94,20250410,669,45.44,20250326,1409,-30.94,20250410,546,78.21,20241114,3.05,Y,038620,500,364 억,,1663365,N,N,18011,N,00,N 20250422,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,976,-38,5,-3.75,2305885767,2325186,89.26,1014,1041,960,1318,710,1014,991.69,2.28,0,-89093,1078,1045,1011,978,944,1029,962,364,304,500,700,1,1,72869990,711,195.20,0.79,12,3.19,5.00,1239.00,1409,20250410,-30.73,546,20241114,78.75,1409,-30.73,20250410,669,45.89,20250326,1409,-30.73,20250410,546,78.75,20241114,3.05,Y,038620,500,364 억,,1663365,N,N,18011,N,00,N diff --git a/038680/price/prices-20250401.csv b/038680/price/prices-20250401.csv index a878ef267a69..c5db1bf68931 100644 --- a/038680/price/prices-20250401.csv +++ b/038680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,-70,5,-1.60,2973887586,683858,6.08,4360,4465,4280,5670,3060,4365,4348.76,2.77,0,57814,5681,5022,4661,4002,3641,4842,3822,100,1305,500,2880,5,1,19912642,855,14.36,0.80,12,3.43,299.00,5379.00,6189,20240429,-30.60,3325,20241115,29.17,5320,-19.27,20250422,3610,18.98,20250331,6300,-31.83,20240429,3385,26.88,20241115,1.97,Y,038680,500,99 억,,552507,N,N,7994,N,00,N +20250423,150443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-35,5,-0.80,2773442241,637278,5.67,4360,4465,4280,5670,3060,4365,4351.98,2.77,0,52269,5681,5022,4661,4002,3641,4842,3822,100,1305,500,2880,5,1,19912642,862,14.48,0.80,12,3.20,299.00,5379.00,6189,20240429,-30.04,3325,20241115,30.23,5320,-18.61,20250422,3610,19.94,20250331,6300,-31.27,20240429,3385,27.92,20241115,1.97,Y,038680,500,99 억,,552507,N,N,26690,N,00,N +20250423,140443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-35,5,-0.80,2497688746,573524,5.10,4360,4465,4280,5670,3060,4365,4354.96,2.77,0,33706,5681,5022,4661,4002,3641,4842,3822,100,1305,500,2880,5,1,19912642,862,14.48,0.80,12,2.88,299.00,5379.00,6189,20240429,-30.04,3325,20241115,30.23,5320,-18.61,20250422,3610,19.94,20250331,6300,-31.27,20240429,3385,27.92,20241115,1.97,Y,038680,500,99 억,,552507,N,N,26690,N,00,N +20250423,130441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,30,2,0.69,2001267576,459214,4.08,4360,4465,4280,5670,3060,4365,4358.01,2.77,0,23844,5681,5022,4661,4002,3641,4842,3822,100,1305,500,2880,5,1,19912642,875,14.70,0.82,12,2.31,299.00,5379.00,6189,20240429,-28.99,3325,20241115,32.18,5320,-17.39,20250422,3610,21.75,20250331,6300,-30.24,20240429,3385,29.84,20241115,1.97,Y,038680,500,99 억,,552507,N,N,26690,N,00,N +20250423,120444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4430,65,2,1.49,1781054701,408976,3.64,4360,4465,4280,5670,3060,4365,4354.88,2.77,0,13517,5681,5022,4661,4002,3641,4842,3822,100,1305,500,2880,5,1,19912642,882,14.82,0.82,12,2.05,299.00,5379.00,6189,20240429,-28.42,3325,20241115,33.23,5320,-16.73,20250422,3610,22.71,20250331,6300,-29.68,20240429,3385,30.87,20241115,1.97,Y,038680,500,99 억,,552507,N,N,26690,N,00,N +20250423,110443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,15,2,0.34,1529614661,352044,3.13,4360,4445,4280,5670,3060,4365,4344.87,2.77,0,16441,5681,5022,4661,4002,3641,4842,3822,100,1305,500,2880,5,1,19912642,872,14.65,0.81,12,1.77,299.00,5379.00,6189,20240429,-29.23,3325,20241115,31.73,5320,-17.67,20250422,3610,21.33,20250331,6300,-30.48,20240429,3385,29.39,20241115,1.97,Y,038680,500,99 억,,552507,N,N,26690,N,00,N +20250423,100445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-40,5,-0.92,1114767453,257485,2.29,4360,4395,4280,5670,3060,4365,4329.24,2.77,0,32153,5681,5022,4661,4002,3641,4842,3822,100,1305,500,2880,5,1,19912642,861,14.46,0.80,12,1.29,299.00,5379.00,6189,20240429,-30.12,3325,20241115,30.08,5320,-18.70,20250422,3610,19.81,20250331,6300,-31.35,20240429,3385,27.77,20241115,1.97,Y,038680,500,99 억,,552507,N,N,26690,N,00,N +20250423,090447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-45,5,-1.03,420641270,97357,0.87,4360,4370,4280,5670,3060,4365,4319.93,2.77,0,30521,5681,5022,4661,4002,3641,4842,3822,100,1305,500,2880,5,1,19912642,860,14.45,0.80,12,0.49,299.00,5379.00,6189,20240429,-30.20,3325,20241115,29.92,5320,-18.80,20250422,3610,19.67,20250331,6300,-31.43,20240429,3385,27.62,20241115,1.97,Y,038680,500,99 억,,552507,N,N,26690,N,00,N 20250422,160434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-75,5,-1.69,54366668338,11222488,3080.01,4440,5320,4300,5770,3110,4440,4844.91,3.49,0,-142718,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,869,14.60,0.81,12,56.36,299.00,5379.00,6189,20240429,-29.47,3325,20241115,31.28,5320,-17.95,20250422,3610,20.91,20250331,6300,-30.71,20240429,3385,28.95,20241115,2.02,Y,038680,500,99 억,,695136,N,N,26690,N,00,N 20250422,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-45,5,-1.01,53390494599,11000187,3019.00,4440,5320,4300,5770,3110,4440,4853.65,3.49,0,-167823,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,875,14.70,0.82,12,55.24,299.00,5379.00,6189,20240429,-28.99,3325,20241115,32.18,5320,-17.39,20250422,3610,21.75,20250331,6300,-30.24,20240429,3385,29.84,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N 20250422,140441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,245,2,5.52,16024142237,3381546,928.07,4440,4930,4300,5770,3110,4440,4738.82,3.49,0,-93398,4646,4542,4341,4237,4036,4595,4290,100,1330,500,2930,5,1,19912642,933,15.67,0.87,12,16.98,299.00,5379.00,6189,20240429,-24.30,3325,20241115,40.90,4990,-6.11,20250107,3610,29.78,20250331,6300,-25.63,20240429,3385,38.40,20241115,2.02,Y,038680,500,99 억,,695136,N,N,3977,N,00,N diff --git a/038870/price/prices-20250401.csv b/038870/price/prices-20250401.csv index ef41aed77152..4f6663120a76 100644 --- a/038870/price/prices-20250401.csv +++ b/038870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-910,5,-16.28,62559559027,12431370,148.48,4950,5800,4640,7260,3920,5590,5031.20,0.81,0,66571,6223,5906,5273,4956,4323,6065,5115,70,1670,500,3570,5,1,14014949,656,-28.54,0.81,12,88.70,-164.00,5768.00,6490,20240416,-27.89,2765,20241209,69.26,5800,-19.31,20250423,3155,48.34,20250407,5940,-21.21,20240529,2765,69.26,20241209,3.03,Y,038870,500,70 억,,113194,N,N,666,N,00,N +20250423,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4735,-855,5,-15.30,61831228166,12276202,146.63,4950,5800,4640,7260,3920,5590,5035.31,0.81,0,48873,6223,5906,5273,4956,4323,6065,5115,70,1670,500,3570,5,1,14014949,664,-28.87,0.82,12,87.59,-164.00,5768.00,6490,20240416,-27.04,2765,20241209,71.25,5800,-18.36,20250423,3155,50.08,20250407,5940,-20.29,20240529,2765,71.25,20241209,3.03,Y,038870,500,70 억,,113194,N,N,1984,N,00,N +20250423,140443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4730,-860,5,-15.38,60692703004,12035731,143.76,4950,5800,4640,7260,3920,5590,5041.33,0.81,0,18855,6223,5906,5273,4956,4323,6065,5115,70,1670,500,3570,5,1,14014949,663,-28.84,0.82,12,85.88,-164.00,5768.00,6490,20240416,-27.12,2765,20241209,71.07,5800,-18.45,20250423,3155,49.92,20250407,5940,-20.37,20240529,2765,71.07,20241209,3.03,Y,038870,500,70 억,,113194,N,N,1984,N,00,N +20250423,130441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4745,-845,5,-15.12,59916207026,11872372,141.81,4950,5800,4640,7260,3920,5590,5045.30,0.81,0,19114,6223,5906,5273,4956,4323,6065,5115,70,1670,500,3570,5,1,14014949,665,-28.93,0.82,12,84.71,-164.00,5768.00,6490,20240416,-26.89,2765,20241209,71.61,5800,-18.19,20250423,3155,50.40,20250407,5940,-20.12,20240529,2765,71.61,20241209,3.03,Y,038870,500,70 억,,113194,N,N,1984,N,00,N +20250423,120444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4815,-775,5,-13.86,57611540526,11387958,136.02,4950,5800,4640,7260,3920,5590,5057.57,0.81,0,18247,6223,5906,5273,4956,4323,6065,5115,70,1670,500,3570,5,1,14014949,675,-29.36,0.83,12,81.26,-164.00,5768.00,6490,20240416,-25.81,2765,20241209,74.14,5800,-16.98,20250423,3155,52.61,20250407,5940,-18.94,20240529,2765,74.14,20241209,3.03,Y,038870,500,70 억,,113194,N,N,1984,N,00,N +20250423,110444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4925,-665,5,-11.90,52540415111,10339611,123.50,4950,5800,4640,7260,3920,5590,5079.98,0.81,0,17690,6223,5906,5273,4956,4323,6065,5115,70,1670,500,3570,5,1,14014949,690,-30.03,0.85,12,73.78,-164.00,5768.00,6490,20240416,-24.11,2765,20241209,78.12,5800,-15.09,20250423,3155,56.10,20250407,5940,-17.09,20240529,2765,78.12,20241209,3.03,Y,038870,500,70 억,,113194,Y,N,1984,N,00,N +20250423,100446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4815,-775,5,-13.86,16820890783,3484680,41.62,4950,4975,4640,7260,3920,5590,4820.42,0.81,0,19395,6223,5906,5273,4956,4323,6065,5115,70,1670,500,3570,5,1,14014949,675,-29.36,0.83,12,24.86,-164.00,5768.00,6490,20240416,-25.81,2765,20241209,74.14,5590,-13.86,20250422,3155,52.61,20250407,5940,-18.94,20240529,2765,74.14,20241209,3.03,Y,038870,500,70 억,,113194,N,N,1984,N,00,N +20250423,090447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,-755,5,-13.51,6272135876,1274663,15.23,4950,4975,4795,7260,3920,5590,4904.35,0.81,0,71391,6223,5906,5273,4956,4323,6065,5115,70,1670,500,3570,5,1,14014949,678,-29.48,0.84,12,9.10,-164.00,5768.00,6490,20240416,-25.50,2765,20241209,74.86,5590,-13.51,20250422,3155,53.25,20250407,5940,-18.60,20240529,2765,74.86,20241209,3.03,Y,038870,500,70 억,,113194,N,N,1984,N,00,N 20250422,160434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,1290,1,30.00,42970789102,8365890,757.27,4720,5590,4640,5590,3010,4300,5137.00,1.12,0,-5381,4696,4497,4376,4177,4056,4460,4140,70,1290,500,2750,10,1,14014949,783,-34.09,0.97,12,59.69,-164.00,5768.00,6490,20240416,-13.87,2765,20241209,102.17,5590,0.00,20250422,3155,77.18,20250407,5940,-5.89,20240529,2765,102.17,20241209,2.93,Y,038870,500,70 억,,156442,N,N,1984,N,00,N 20250422,150442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,1290,1,30.00,42945192492,8361311,756.86,4720,5590,4640,5590,3010,4300,5136.77,1.12,0,-5805,4696,4497,4376,4177,4056,4460,4140,70,1290,500,2750,10,1,14014949,783,-34.09,0.97,12,59.66,-164.00,5768.00,6490,20240416,-13.87,2765,20241209,102.17,5590,0.00,20250422,3155,77.18,20250407,5940,-5.89,20240529,2765,102.17,20241209,2.93,Y,038870,500,70 억,,156442,N,N,8177,N,00,N 20250422,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,1290,1,30.00,42865356112,8347029,755.57,4720,5590,4640,5590,3010,4300,5136.00,1.12,0,-5805,4696,4497,4376,4177,4056,4460,4140,70,1290,500,2750,10,1,14014949,783,-34.09,0.97,12,59.56,-164.00,5768.00,6490,20240416,-13.87,2765,20241209,102.17,5590,0.00,20250422,3155,77.18,20250407,5940,-5.89,20240529,2765,102.17,20241209,2.93,Y,038870,500,70 억,,156442,N,N,8177,N,00,N diff --git a/038880/price/prices-20250401.csv b/038880/price/prices-20250401.csv index df1ab887d71f..3a34cb5b8ffb 100644 --- a/038880/price/prices-20250401.csv +++ b/038880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,221,14,2,6.76,347129395,1613209,275.77,212,222,209,269,145,207,215.18,1.52,0,398458,213,209,208,204,203,209,204,376,62,100,140,1,1,375721175,830,-3.62,0.90,12,0.43,-61.00,245.00,402,20240412,-45.02,141,20241209,56.74,358,-38.27,20250107,174,27.01,20250102,391,-43.48,20240503,141,56.74,20241209,0.01,Y,038880,100,375 억,,5707829,N,N,37062,N,00,N +20250423,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,220,13,2,6.28,335313088,1559640,266.61,212,222,209,269,145,207,214.99,1.52,0,400851,213,209,208,204,203,209,204,376,62,100,140,1,1,375721175,827,-3.61,0.90,12,0.42,-61.00,245.00,402,20240412,-45.27,141,20241209,56.03,358,-38.55,20250107,174,26.44,20250102,391,-43.73,20240503,141,56.03,20241209,0.01,Y,038880,100,375 억,,5707829,N,N,47310,N,00,N +20250423,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,219,12,2,5.80,272850763,1275630,218.06,212,220,209,269,145,207,213.89,1.52,0,406171,213,209,208,204,203,209,204,376,62,100,140,1,1,375721175,823,-3.59,0.89,12,0.34,-61.00,245.00,402,20240412,-45.52,141,20241209,55.32,358,-38.83,20250107,174,25.86,20250102,391,-43.99,20240503,141,55.32,20241209,0.01,Y,038880,100,375 억,,5707829,N,N,47310,N,00,N +20250423,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,216,9,2,4.35,216274652,1016371,173.74,212,217,209,269,145,207,212.79,1.52,0,367402,213,209,208,204,203,209,204,376,62,100,140,1,1,375721175,812,-3.54,0.88,12,0.27,-61.00,245.00,402,20240412,-46.27,141,20241209,53.19,358,-39.66,20250107,174,24.14,20250102,391,-44.76,20240503,141,53.19,20241209,0.01,Y,038880,100,375 억,,5707829,N,N,47310,N,00,N +20250423,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,216,9,2,4.35,194326307,914324,156.30,212,216,209,269,145,207,212.54,1.52,0,337180,213,209,208,204,203,209,204,376,62,100,140,1,1,375721175,812,-3.54,0.88,12,0.24,-61.00,245.00,402,20240412,-46.27,141,20241209,53.19,358,-39.66,20250107,174,24.14,20250102,391,-44.76,20240503,141,53.19,20241209,0.01,Y,038880,100,375 억,,5707829,N,N,47310,N,00,N +20250423,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,214,7,2,3.38,125093158,590776,100.99,212,215,209,269,145,207,211.74,1.52,0,200008,213,209,208,204,203,209,204,376,62,100,140,1,1,375721175,804,-3.51,0.87,12,0.16,-61.00,245.00,402,20240412,-46.77,141,20241209,51.77,358,-40.22,20250107,174,22.99,20250102,391,-45.27,20240503,141,51.77,20241209,0.01,Y,038880,100,375 억,,5707829,N,N,47310,N,00,N +20250423,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,213,6,2,2.90,90748847,429356,73.40,212,215,209,269,145,207,211.36,1.52,0,144622,213,209,208,204,203,209,204,376,62,100,140,1,1,375721175,800,-3.49,0.87,12,0.11,-61.00,245.00,402,20240412,-47.01,141,20241209,51.06,358,-40.50,20250107,174,22.41,20250102,391,-45.52,20240503,141,51.06,20241209,0.01,Y,038880,100,375 억,,5707829,N,N,47310,N,00,N +20250423,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,209,2,2,0.97,2341077,11047,1.89,212,212,209,269,145,207,211.92,1.52,0,0,213,209,208,204,203,209,204,376,62,100,140,1,1,375721175,785,-3.43,0.85,12,0.00,-61.00,245.00,402,20240412,-48.01,141,20241209,48.23,358,-41.62,20250107,174,20.11,20250102,391,-46.55,20240503,141,48.23,20241209,0.01,Y,038880,100,375 억,,5707829,N,N,47310,N,00,N 20250422,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,207,-2,5,-0.96,121582652,584368,64.18,209,212,207,271,147,209,208.06,1.51,0,27394,219,213,211,205,203,213,205,376,62,100,140,1,1,375721175,778,-3.39,0.84,12,0.16,-61.00,245.00,402,20240412,-48.51,141,20241209,46.81,358,-42.18,20250107,174,18.97,20250102,391,-47.06,20240503,141,46.81,20241209,0.01,Y,038880,100,375 억,,5681725,N,N,47310,N,00,N 20250422,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,209,0,3,0.00,111332591,534958,58.75,209,212,207,271,147,209,208.11,1.51,0,26618,219,213,211,205,203,213,205,376,62,100,140,1,1,375721175,785,-3.43,0.85,12,0.14,-61.00,245.00,402,20240412,-48.01,141,20241209,48.23,358,-41.62,20250107,174,20.11,20250102,391,-46.55,20240503,141,48.23,20241209,0.01,Y,038880,100,375 억,,5681725,N,N,19934,N,00,N 20250422,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,209,0,3,0.00,92563986,444872,48.86,209,212,207,271,147,209,208.07,1.51,0,20857,219,213,211,205,203,213,205,376,62,100,140,1,1,375721175,785,-3.43,0.85,12,0.12,-61.00,245.00,402,20240412,-48.01,141,20241209,48.23,358,-41.62,20250107,174,20.11,20250102,391,-46.55,20240503,141,48.23,20241209,0.01,Y,038880,100,375 억,,5681725,N,N,19934,N,00,N diff --git a/038950/price/prices-20250401.csv b/038950/price/prices-20250401.csv index 5a306e9a8b30..ec33e4f60cae 100644 --- a/038950/price/prices-20250401.csv +++ b/038950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-20,5,-0.59,25440282,7517,742.79,3480,3480,3345,4425,2385,3405,3384.37,1.92,0,-502,3488,3446,3388,3346,3288,3467,3367,51,1020,500,2170,5,1,10210765,346,-21.16,0.33,12,0.07,-160.00,10214.00,5220,20240517,-35.15,2730,20241209,23.99,3875,-12.65,20250123,3030,11.72,20250211,5220,-35.15,20240517,2730,23.99,20241209,0.36,Y,038950,500,51 억,,196163,N,N,63,N,00,N +20250423,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-20,5,-0.59,23785015,7028,694.47,3480,3480,3345,4425,2385,3405,3384.32,1.92,0,-144,3488,3446,3388,3346,3288,3467,3367,51,1020,500,2170,5,1,10210765,346,-21.16,0.33,12,0.07,-160.00,10214.00,5220,20240517,-35.15,2730,20241209,23.99,3875,-12.65,20250123,3030,11.72,20250211,5220,-35.15,20240517,2730,23.99,20241209,0.36,Y,038950,500,51 억,,196163,N,N,0,N,00,N +20250423,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-15,5,-0.44,21956040,6488,641.11,3480,3480,3345,4425,2385,3405,3384.10,1.92,0,-50,3488,3446,3388,3346,3288,3467,3367,51,1020,500,2170,5,1,10210765,346,-21.19,0.33,12,0.06,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.36,Y,038950,500,51 억,,196163,N,N,0,N,00,N +20250423,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-10,5,-0.29,20890470,6174,610.08,3480,3480,3345,4425,2385,3405,3383.62,1.92,0,-58,3488,3446,3388,3346,3288,3467,3367,51,1020,500,2170,5,1,10210765,347,-21.22,0.33,12,0.06,-160.00,10214.00,5220,20240517,-34.96,2730,20241209,24.36,3875,-12.39,20250123,3030,12.05,20250211,5220,-34.96,20240517,2730,24.36,20241209,0.36,Y,038950,500,51 억,,196163,N,N,0,N,00,N +20250423,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-15,5,-0.44,19594300,5792,572.33,3480,3480,3345,4425,2385,3405,3382.99,1.92,0,128,3488,3446,3388,3346,3288,3467,3367,51,1020,500,2170,5,1,10210765,346,-21.19,0.33,12,0.06,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.36,Y,038950,500,51 억,,196163,N,N,0,N,00,N +20250423,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-15,5,-0.44,18831650,5567,550.10,3480,3480,3345,4425,2385,3405,3382.73,1.92,0,321,3488,3446,3388,3346,3288,3467,3367,51,1020,500,2170,5,1,10210765,346,-21.19,0.33,12,0.05,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.36,Y,038950,500,51 억,,196163,N,N,0,N,00,N +20250423,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,35,2,1.03,5669175,1679,165.91,3480,3480,3345,4425,2385,3405,3376.52,1.92,0,144,3488,3446,3388,3346,3288,3467,3367,51,1020,500,2170,5,1,10210765,351,-21.50,0.34,12,0.02,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.36,Y,038950,500,51 억,,196163,N,N,0,N,00,N +20250423,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,5,2,0.15,114765,33,3.26,3480,3480,3410,4425,2385,3405,3477.73,1.92,0,-7,3488,3446,3388,3346,3288,3467,3367,51,1020,500,2170,5,1,10210765,348,-21.31,0.33,12,0.00,-160.00,10214.00,5220,20240517,-34.67,2730,20241209,24.91,3875,-12.00,20250123,3030,12.54,20250211,5220,-34.67,20240517,2730,24.91,20241209,0.36,Y,038950,500,51 억,,196163,N,N,0,N,00,N 20250422,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,55,2,1.64,3397290,1012,268.43,3330,3430,3330,4355,2345,3350,3357.01,1.92,0,-122,3443,3396,3353,3306,3263,3420,3330,51,1005,500,2140,5,1,10210765,348,-21.28,0.33,12,0.01,-160.00,10214.00,5220,20240517,-34.77,2730,20241209,24.73,3875,-12.13,20250123,3030,12.38,20250211,5220,-34.77,20240517,2730,24.73,20241209,0.39,Y,038950,500,51 억,,196278,N,N,0,N,00,N 20250422,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,30,2,0.90,2987310,891,236.34,3330,3430,3330,4355,2345,3350,3352.76,1.92,0,-133,3443,3396,3353,3306,3263,3420,3330,51,1005,500,2140,5,1,10210765,345,-21.12,0.33,12,0.01,-160.00,10214.00,5220,20240517,-35.25,2730,20241209,23.81,3875,-12.77,20250123,3030,11.55,20250211,5220,-35.25,20240517,2730,23.81,20241209,0.39,Y,038950,500,51 억,,196278,N,N,0,N,00,N 20250422,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-5,5,-0.15,1668675,501,132.89,3330,3350,3330,4355,2345,3350,3330.69,1.92,0,-76,3443,3396,3353,3306,3263,3420,3330,51,1005,500,2140,5,1,10210765,342,-20.91,0.33,12,0.00,-160.00,10214.00,5220,20240517,-35.92,2730,20241209,22.53,3875,-13.68,20250123,3030,10.40,20250211,5220,-35.92,20240517,2730,22.53,20241209,0.39,Y,038950,500,51 억,,196278,N,N,0,N,00,N diff --git a/039010/price/prices-20250401.csv b/039010/price/prices-20250401.csv index f3e35fa871c1..f591a80f3679 100644 --- a/039010/price/prices-20250401.csv +++ b/039010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,-80,5,-1.11,290127125,40522,66.43,7170,7260,7100,9380,5060,7220,7159.91,3.32,0,9166,7386,7302,7216,7132,7046,7260,7090,43,2160,500,5190,10,1,8625000,616,4.42,0.58,12,0.47,1615.00,12255.00,7310,20250421,-2.33,5090,20240805,40.28,7310,-2.33,20250421,5890,21.22,20250203,7310,-2.33,20250421,5090,40.28,20240805,1.82,Y,039010,500,43 억,,286694,N,N,460,N,00,N +20250423,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-40,5,-0.55,272958835,38120,62.49,7170,7260,7100,9380,5060,7220,7160.52,3.32,0,9299,7386,7302,7216,7132,7046,7260,7090,43,2160,500,5190,10,1,8625000,619,4.45,0.59,12,0.44,1615.00,12255.00,7310,20250421,-1.78,5090,20240805,41.06,7310,-1.78,20250421,5890,21.90,20250203,7310,-1.78,20250421,5090,41.06,20240805,1.82,Y,039010,500,43 억,,286694,N,N,2231,N,00,N +20250423,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-40,5,-0.55,262078015,36603,60.01,7170,7260,7100,9380,5060,7220,7160.01,3.32,0,8782,7386,7302,7216,7132,7046,7260,7090,43,2160,500,5190,10,1,8625000,619,4.45,0.59,12,0.42,1615.00,12255.00,7310,20250421,-1.78,5090,20240805,41.06,7310,-1.78,20250421,5890,21.90,20250203,7310,-1.78,20250421,5090,41.06,20240805,1.82,Y,039010,500,43 억,,286694,N,N,2231,N,00,N +20250423,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-40,5,-0.55,250081385,34930,57.27,7170,7260,7100,9380,5060,7220,7159.50,3.32,0,8053,7386,7302,7216,7132,7046,7260,7090,43,2160,500,5190,10,1,8625000,619,4.45,0.59,12,0.40,1615.00,12255.00,7310,20250421,-1.78,5090,20240805,41.06,7310,-1.78,20250421,5890,21.90,20250203,7310,-1.78,20250421,5090,41.06,20240805,1.82,Y,039010,500,43 억,,286694,N,N,2231,N,00,N +20250423,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,0,3,0.00,221671005,30969,50.77,7170,7260,7100,9380,5060,7220,7157.84,3.32,0,7223,7386,7302,7216,7132,7046,7260,7090,43,2160,500,5190,10,1,8625000,623,4.47,0.59,12,0.36,1615.00,12255.00,7310,20250421,-1.23,5090,20240805,41.85,7310,-1.23,20250421,5890,22.58,20250203,7310,-1.23,20250421,5090,41.85,20240805,1.82,Y,039010,500,43 억,,286694,N,N,2231,N,00,N +20250423,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,0,3,0.00,215178320,30069,49.30,7170,7260,7100,9380,5060,7220,7156.15,3.32,0,6340,7386,7302,7216,7132,7046,7260,7090,43,2160,500,5190,10,1,8625000,623,4.47,0.59,12,0.35,1615.00,12255.00,7310,20250421,-1.23,5090,20240805,41.85,7310,-1.23,20250421,5890,22.58,20250203,7310,-1.23,20250421,5090,41.85,20240805,1.82,Y,039010,500,43 억,,286694,N,N,2231,N,00,N +20250423,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-40,5,-0.55,166639440,23318,38.23,7170,7260,7100,9380,5060,7220,7146.39,3.32,0,4688,7386,7302,7216,7132,7046,7260,7090,43,2160,500,5190,10,1,8625000,619,4.45,0.59,12,0.27,1615.00,12255.00,7310,20250421,-1.78,5090,20240805,41.06,7310,-1.78,20250421,5890,21.90,20250203,7310,-1.78,20250421,5090,41.06,20240805,1.82,Y,039010,500,43 억,,286694,N,N,2231,N,00,N +20250423,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,-60,5,-0.83,33615240,4678,7.67,7170,7260,7100,9380,5060,7220,7185.81,3.32,0,1746,7386,7302,7216,7132,7046,7260,7090,43,2160,500,5190,10,1,8625000,618,4.43,0.58,12,0.05,1615.00,12255.00,7310,20250421,-2.05,5090,20240805,40.67,7310,-2.05,20250421,5890,21.56,20250203,7310,-2.05,20250421,5090,40.67,20240805,1.82,Y,039010,500,43 억,,286694,N,N,2231,N,00,N 20250422,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-40,5,-0.55,440273710,60997,99.66,7260,7300,7130,9430,5090,7260,7217.96,3.45,0,-17151,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,623,4.47,0.59,12,0.71,1615.00,12255.00,7310,20250421,-1.23,5090,20240805,41.85,7310,-1.23,20250421,5890,22.58,20250203,7310,-1.23,20250421,5090,41.85,20240805,1.73,Y,039010,500,43 억,,297691,N,N,2231,N,00,N 20250422,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-30,5,-0.41,417580520,57859,94.53,7260,7300,7130,9430,5090,7260,7217.21,3.45,0,-15988,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,624,4.48,0.59,12,0.67,1615.00,12255.00,7310,20250421,-1.09,5090,20240805,42.04,7310,-1.09,20250421,5890,22.75,20250203,7310,-1.09,20250421,5090,42.04,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N 20250422,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-50,5,-0.69,393094150,54462,88.98,7260,7300,7130,9430,5090,7260,7217.77,3.45,0,-16067,7406,7332,7236,7162,7066,7370,7200,43,2170,500,5220,10,1,8625000,622,4.46,0.59,12,0.63,1615.00,12255.00,7310,20250421,-1.37,5090,20240805,41.65,7310,-1.37,20250421,5890,22.41,20250203,7310,-1.37,20250421,5090,41.65,20240805,1.73,Y,039010,500,43 억,,297691,N,N,1813,N,00,N diff --git a/039020/price/prices-20250401.csv b/039020/price/prices-20250401.csv index 027f52cc078c..eaca518778f5 100644 --- a/039020/price/prices-20250401.csv +++ b/039020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4340,-120,5,-2.69,622337844,144602,62.60,4460,4460,4250,5790,3125,4460,4303.80,1.46,0,-41297,4663,4561,4388,4286,4113,4612,4337,226,1330,1000,2760,5,1,22584709,980,-8.22,0.50,12,0.64,-528.00,8730.00,4620,20250113,-6.06,1998,20240624,117.22,4620,-6.06,20250113,2990,45.15,20250331,4620,-6.06,20250113,1998,117.22,20240624,0.96,Y,039020,1000,225 억,,328623,N,N,10572,N,00,N +20250423,150445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4325,-135,5,-3.03,562039834,130676,56.57,4460,4460,4250,5790,3125,4460,4301.02,1.46,0,-36723,4663,4561,4388,4286,4113,4612,4337,226,1330,1000,2760,5,1,22584709,977,-8.19,0.50,12,0.58,-528.00,8730.00,4620,20250113,-6.39,1998,20240624,116.47,4620,-6.39,20250113,2990,44.65,20250331,4620,-6.39,20250113,1998,116.47,20240624,0.96,Y,039020,1000,225 억,,328623,N,N,25710,N,00,N +20250423,140445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4295,-165,5,-3.70,503082609,116998,50.65,4460,4460,4250,5790,3125,4460,4299.92,1.46,0,-37660,4663,4561,4388,4286,4113,4612,4337,226,1330,1000,2760,5,1,22584709,970,-8.13,0.49,12,0.52,-528.00,8730.00,4620,20250113,-7.03,1998,20240624,114.96,4620,-7.03,20250113,2990,43.65,20250331,4620,-7.03,20250113,1998,114.96,20240624,0.96,Y,039020,1000,225 억,,328623,N,N,25710,N,00,N +20250423,130442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4300,-160,5,-3.59,471809229,109707,47.49,4460,4460,4250,5790,3125,4460,4300.63,1.46,0,-37544,4663,4561,4388,4286,4113,4612,4337,226,1330,1000,2760,5,1,22584709,971,-8.14,0.49,12,0.49,-528.00,8730.00,4620,20250113,-6.93,1998,20240624,115.22,4620,-6.93,20250113,2990,43.81,20250331,4620,-6.93,20250113,1998,115.22,20240624,0.96,Y,039020,1000,225 억,,328623,N,N,25710,N,00,N +20250423,120445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4305,-155,5,-3.48,414150980,96287,41.68,4460,4460,4250,5790,3125,4460,4301.21,1.46,0,-37639,4663,4561,4388,4286,4113,4612,4337,226,1330,1000,2760,5,1,22584709,972,-8.15,0.49,12,0.43,-528.00,8730.00,4620,20250113,-6.82,1998,20240624,115.47,4620,-6.82,20250113,2990,43.98,20250331,4620,-6.82,20250113,1998,115.47,20240624,0.96,Y,039020,1000,225 억,,328623,N,N,25710,N,00,N +20250423,110445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4300,-160,5,-3.59,399075145,92786,40.17,4460,4460,4250,5790,3125,4460,4301.03,1.46,0,-37745,4663,4561,4388,4286,4113,4612,4337,226,1330,1000,2760,5,1,22584709,971,-8.14,0.49,12,0.41,-528.00,8730.00,4620,20250113,-6.93,1998,20240624,115.22,4620,-6.93,20250113,2990,43.81,20250331,4620,-6.93,20250113,1998,115.22,20240624,0.96,Y,039020,1000,225 억,,328623,N,N,25710,N,00,N +20250423,100447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4295,-165,5,-3.70,370016255,86010,37.23,4460,4460,4250,5790,3125,4460,4302.01,1.46,0,-34468,4663,4561,4388,4286,4113,4612,4337,226,1330,1000,2760,5,1,22584709,970,-8.13,0.49,12,0.38,-528.00,8730.00,4620,20250113,-7.03,1998,20240624,114.96,4620,-7.03,20250113,2990,43.65,20250331,4620,-7.03,20250113,1998,114.96,20240624,0.96,Y,039020,1000,225 억,,328623,N,N,25710,N,00,N +20250423,090448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4340,-120,5,-2.69,61129175,13996,6.06,4460,4460,4325,5790,3125,4460,4367.62,1.46,0,-3435,4663,4561,4388,4286,4113,4612,4337,226,1330,1000,2760,5,1,22584709,980,-8.22,0.50,12,0.06,-528.00,8730.00,4620,20250113,-6.06,1998,20240624,117.22,4620,-6.06,20250113,2990,45.15,20250331,4620,-6.06,20250113,1998,117.22,20240624,0.96,Y,039020,1000,225 억,,328623,N,N,25710,N,00,N 20250422,160435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4460,240,2,5.69,991587488,230142,465.51,4230,4490,4215,5480,2955,4220,4307.90,1.38,0,18375,4290,4255,4210,4175,4130,4272,4192,226,1260,1000,2610,5,1,22584709,1007,-8.45,0.51,12,1.02,-528.00,8730.00,4620,20250113,-3.46,1998,20240624,123.22,4620,-3.46,20250113,2990,49.16,20250331,4620,-3.46,20250113,1998,123.22,20240624,0.99,Y,039020,1000,225 억,,310812,N,N,25710,N,00,N 20250422,150443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4290,70,2,1.66,625898082,147123,297.58,4230,4295,4215,5480,2955,4220,4254.26,1.38,0,22338,4290,4255,4210,4175,4130,4272,4192,226,1260,1000,2610,5,1,22584709,969,-8.12,0.49,12,0.65,-528.00,8730.00,4620,20250113,-7.14,1998,20240624,114.71,4620,-7.14,20250113,2990,43.48,20250331,4620,-7.14,20250113,1998,114.71,20240624,0.99,Y,039020,1000,225 억,,310812,N,N,1565,N,00,N 20250422,140443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4275,55,2,1.30,518167080,121989,246.75,4230,4280,4215,5480,2955,4220,4247.67,1.38,0,21532,4290,4255,4210,4175,4130,4272,4192,226,1260,1000,2610,5,1,22584709,965,-8.10,0.49,12,0.54,-528.00,8730.00,4620,20250113,-7.47,1998,20240624,113.96,4620,-7.47,20250113,2990,42.98,20250331,4620,-7.47,20250113,1998,113.96,20240624,0.99,Y,039020,1000,225 억,,310812,N,N,1565,N,00,N diff --git a/039030/price/prices-20250401.csv b/039030/price/prices-20250401.csv index 525500c3a793..e7aef9610d70 100644 --- a/039030/price/prices-20250401.csv +++ b/039030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,120600,5600,2,4.87,11699387150,98086,178.02,118400,120800,116800,149500,80500,115000,119276.07,22.42,0,13645,117666,116332,115166,113832,112666,115750,113250,62,34500,500,82800,100,1,12319550,14857,34.68,2.42,12,0.80,3478.00,49744.00,281000,20240412,-57.08,111200,20250409,8.45,175400,-31.24,20250107,111200,8.45,20250409,256000,-52.89,20240429,111200,8.45,20250409,2.67,Y,039030,500,61 억,,2761695,N,N,3228,N,00,N +20250423,150445,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,120600,5600,2,4.87,10804955850,90671,164.56,118400,120800,116800,149500,80500,115000,119166.61,22.42,0,13718,117666,116332,115166,113832,112666,115750,113250,62,34500,500,82800,100,1,12319550,14857,34.68,2.42,12,0.74,3478.00,49744.00,281000,20240412,-57.08,111200,20250409,8.45,175400,-31.24,20250107,111200,8.45,20250409,256000,-52.89,20240429,111200,8.45,20250409,2.67,Y,039030,500,61 억,,2761695,N,N,6429,N,00,N +20250423,140445,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,120000,5000,2,4.35,9155594950,76971,139.70,118400,120200,116800,149500,80500,115000,118948.63,22.42,0,11587,117666,116332,115166,113832,112666,115750,113250,62,34500,500,82800,100,1,12319550,14783,34.50,2.41,12,0.62,3478.00,49744.00,281000,20240412,-57.30,111200,20250409,7.91,175400,-31.58,20250107,111200,7.91,20250409,256000,-53.12,20240429,111200,7.91,20250409,2.67,Y,039030,500,61 억,,2761695,N,N,6429,N,00,N +20250423,130442,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,119000,4000,2,3.48,7361616650,61994,112.52,118400,120100,116800,149500,80500,115000,118747.24,22.42,0,10295,117666,116332,115166,113832,112666,115750,113250,62,34500,500,82800,100,1,12319550,14660,34.22,2.39,12,0.50,3478.00,49744.00,281000,20240412,-57.65,111200,20250409,7.01,175400,-32.16,20250107,111200,7.01,20250409,256000,-53.52,20240429,111200,7.01,20250409,2.67,Y,039030,500,61 억,,2761695,N,N,6429,N,00,N +20250423,120446,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,119600,4600,2,4.00,6610061250,55692,101.08,118400,120100,116800,149500,80500,115000,118689.60,22.42,0,11214,117666,116332,115166,113832,112666,115750,113250,62,34500,500,82800,100,1,12319550,14734,34.39,2.40,12,0.45,3478.00,49744.00,281000,20240412,-57.44,111200,20250409,7.55,175400,-31.81,20250107,111200,7.55,20250409,256000,-53.28,20240429,111200,7.55,20250409,2.67,Y,039030,500,61 억,,2761695,N,N,6429,N,00,N +20250423,110445,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,118600,3600,2,3.13,4229674100,35776,64.93,118400,119200,116800,149500,80500,115000,118226.58,22.42,0,4493,117666,116332,115166,113832,112666,115750,113250,62,34500,500,82800,100,1,12319550,14611,34.10,2.38,12,0.29,3478.00,49744.00,281000,20240412,-57.79,111200,20250409,6.65,175400,-32.38,20250107,111200,6.65,20250409,256000,-53.67,20240429,111200,6.65,20250409,2.67,Y,039030,500,61 억,,2761695,N,N,6429,N,00,N +20250423,100447,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,118000,3000,2,2.61,2351515750,19940,36.19,118400,118700,116800,149500,80500,115000,117929.58,22.42,0,325,117666,116332,115166,113832,112666,115750,113250,62,34500,500,82800,100,1,12319550,14537,33.93,2.37,12,0.16,3478.00,49744.00,281000,20240412,-58.01,111200,20250409,6.12,175400,-32.73,20250107,111200,6.12,20250409,256000,-53.91,20240429,111200,6.12,20250409,2.67,Y,039030,500,61 억,,2761695,N,N,6429,N,00,N +20250423,090448,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,118000,3000,2,2.61,590271300,4992,9.06,118400,118700,117600,149500,80500,115000,118243.45,22.42,0,-514,117666,116332,115166,113832,112666,115750,113250,62,34500,500,82800,100,1,12319550,14537,33.93,2.37,12,0.04,3478.00,49744.00,281000,20240412,-58.01,111200,20250409,6.12,175400,-32.73,20250107,111200,6.12,20250409,256000,-53.91,20240429,111200,6.12,20250409,2.67,Y,039030,500,61 억,,2761695,N,N,6429,N,00,N 20250422,160436,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,115000,-800,5,-0.69,6320164900,55098,64.34,115200,116500,114000,150500,81100,115800,114707.66,22.57,0,-7859,123733,119766,117133,113166,110533,121750,115150,62,34700,500,83370,100,1,12319550,14167,33.06,2.31,12,0.45,3478.00,49744.00,281000,20240412,-59.07,111200,20250409,3.42,175400,-34.44,20250107,111200,3.42,20250409,256000,-55.08,20240429,111200,3.42,20250409,2.62,Y,039030,500,61 억,,2780243,N,N,6429,N,00,N 20250422,150443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,115100,-700,5,-0.60,5924379500,51651,60.32,115200,116500,114000,150500,81100,115800,114700.15,22.57,0,-7273,123733,119766,117133,113166,110533,121750,115150,62,34700,500,83370,100,1,12319550,14180,33.09,2.31,12,0.42,3478.00,49744.00,281000,20240412,-59.04,111200,20250409,3.51,175400,-34.38,20250107,111200,3.51,20250409,256000,-55.04,20240429,111200,3.51,20250409,2.62,Y,039030,500,61 억,,2780243,N,N,4136,N,00,N 20250422,140443,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,115000,-800,5,-0.69,5199222150,45353,52.96,115200,116500,114000,150500,81100,115800,114638.94,22.57,0,-6304,123733,119766,117133,113166,110533,121750,115150,62,34700,500,83370,100,1,12319550,14167,33.06,2.31,12,0.37,3478.00,49744.00,281000,20240412,-59.07,111200,20250409,3.42,175400,-34.44,20250107,111200,3.42,20250409,256000,-55.08,20240429,111200,3.42,20250409,2.62,Y,039030,500,61 억,,2780243,N,N,4136,N,00,N diff --git a/039130/price/prices-20250401.csv b/039130/price/prices-20250401.csv index c836a6149929..cda600e6e24d 100644 --- a/039130/price/prices-20250401.csv +++ b/039130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50700,300,2,0.60,1552913000,30672,217.96,51000,51000,50200,65500,35300,50400,50629.66,16.46,0,6423,51200,50800,50400,50000,49600,50600,49800,80,15100,500,38300,100,1,16039185,8132,9.98,3.89,12,0.19,5079.00,13022.00,64200,20240426,-21.03,44150,20240805,14.84,58600,-13.48,20250212,46200,9.74,20250409,64200,-21.03,20240426,44150,14.84,20240805,0.26,Y,039130,500,80 억,,2640338,N,N,1899,N,00,N +20250423,150445,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50800,400,2,0.79,1408095100,27816,197.67,51000,51000,50200,65500,35300,50400,50621.77,16.46,0,6140,51200,50800,50400,50000,49600,50600,49800,80,15100,500,38300,100,1,16039185,8148,10.00,3.90,12,0.17,5079.00,13022.00,64200,20240426,-20.87,44150,20240805,15.06,58600,-13.31,20250212,46200,9.96,20250409,64200,-20.87,20240426,44150,15.06,20240805,0.26,Y,039130,500,80 억,,2640338,N,N,870,N,00,N +20250423,140445,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50600,200,2,0.40,1110232500,21931,155.85,51000,51000,50200,65500,35300,50400,50623.89,16.46,0,4642,51200,50800,50400,50000,49600,50600,49800,80,15100,500,38300,100,1,16039185,8116,9.96,3.89,12,0.14,5079.00,13022.00,64200,20240426,-21.18,44150,20240805,14.61,58600,-13.65,20250212,46200,9.52,20250409,64200,-21.18,20240426,44150,14.61,20240805,0.26,Y,039130,500,80 억,,2640338,N,N,870,N,00,N +20250423,130442,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50500,100,2,0.20,461901600,9140,64.95,51000,51000,50200,65500,35300,50400,50536.28,16.46,0,-2270,51200,50800,50400,50000,49600,50600,49800,80,15100,500,38300,100,1,16039185,8100,9.94,3.88,12,0.06,5079.00,13022.00,64200,20240426,-21.34,44150,20240805,14.38,58600,-13.82,20250212,46200,9.31,20250409,64200,-21.34,20240426,44150,14.38,20240805,0.26,Y,039130,500,80 억,,2640338,N,N,870,N,00,N +20250423,120446,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50600,200,2,0.40,379426150,7510,53.37,51000,51000,50200,65500,35300,50400,50522.79,16.46,0,-1926,51200,50800,50400,50000,49600,50600,49800,80,15100,500,38300,100,1,16039185,8116,9.96,3.89,12,0.05,5079.00,13022.00,64200,20240426,-21.18,44150,20240805,14.61,58600,-13.65,20250212,46200,9.52,20250409,64200,-21.18,20240426,44150,14.61,20240805,0.26,Y,039130,500,80 억,,2640338,N,N,870,N,00,N +20250423,110445,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50400,0,3,0.00,281888950,5582,39.67,51000,51000,50200,65500,35300,50400,50499.63,16.46,0,-1566,51200,50800,50400,50000,49600,50600,49800,80,15100,500,38300,100,1,16039185,8084,9.92,3.87,12,0.03,5079.00,13022.00,64200,20240426,-21.50,44150,20240805,14.16,58600,-13.99,20250212,46200,9.09,20250409,64200,-21.50,20240426,44150,14.16,20240805,0.26,Y,039130,500,80 억,,2640338,N,N,870,N,00,N +20250423,100447,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50500,100,2,0.20,233167050,4617,32.81,51000,51000,50200,65500,35300,50400,50501.85,16.46,0,-1411,51200,50800,50400,50000,49600,50600,49800,80,15100,500,38300,100,1,16039185,8100,9.94,3.88,12,0.03,5079.00,13022.00,64200,20240426,-21.34,44150,20240805,14.38,58600,-13.82,20250212,46200,9.31,20250409,64200,-21.34,20240426,44150,14.38,20240805,0.26,Y,039130,500,80 억,,2640338,N,N,870,N,00,N +20250423,090449,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50600,200,2,0.40,60033300,1184,8.41,51000,51000,50300,65500,35300,50400,50703.80,16.46,0,-568,51200,50800,50400,50000,49600,50600,49800,80,15100,500,38300,100,1,16039185,8116,9.96,3.89,12,0.01,5079.00,13022.00,64200,20240426,-21.18,44150,20240805,14.61,58600,-13.65,20250212,46200,9.52,20250409,64200,-21.18,20240426,44150,14.61,20240805,0.26,Y,039130,500,80 억,,2640338,N,N,870,N,00,N 20250422,160436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50400,-300,5,-0.59,707080400,14072,72.91,50800,50800,50000,65900,35500,50700,50247.32,16.46,0,-840,51166,50932,50566,50332,49966,51050,50450,80,15200,500,38530,100,1,16039185,8084,9.92,3.87,12,0.09,5079.00,13022.00,64200,20240426,-21.50,44150,20240805,14.16,58600,-13.99,20250212,46200,9.09,20250409,64200,-21.50,20240426,44150,14.16,20240805,0.26,Y,039130,500,80 억,,2640168,N,N,870,N,00,N 20250422,150444,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50200,-500,5,-0.99,642314600,12785,66.24,50800,50800,50000,65900,35500,50700,50239.70,16.46,0,-1081,51166,50932,50566,50332,49966,51050,50450,80,15200,500,38530,100,1,16039185,8052,9.88,3.86,12,0.08,5079.00,13022.00,64200,20240426,-21.81,44150,20240805,13.70,58600,-14.33,20250212,46200,8.66,20250409,64200,-21.81,20240426,44150,13.70,20240805,0.26,Y,039130,500,80 억,,2640168,N,N,1511,N,00,N 20250422,140443,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,50200,-500,5,-0.99,556604300,11078,57.40,50800,50800,50000,65900,35500,50700,50244.11,16.46,0,-1313,51166,50932,50566,50332,49966,51050,50450,80,15200,500,38530,100,1,16039185,8052,9.88,3.86,12,0.07,5079.00,13022.00,64200,20240426,-21.81,44150,20240805,13.70,58600,-14.33,20250212,46200,8.66,20250409,64200,-21.81,20240426,44150,13.70,20240805,0.26,Y,039130,500,80 억,,2640168,N,N,1511,N,00,N diff --git a/039200/price/prices-20250401.csv b/039200/price/prices-20250401.csv index 05ae51ef3a76..4b2c670d2acb 100644 --- a/039200/price/prices-20250401.csv +++ b/039200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160437,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30450,-450,5,-1.46,3005234200,98451,52.28,31000,31100,30250,40150,21650,30900,30525.18,9.60,0,24055,32066,31482,30866,30282,29666,31175,29975,191,9250,500,22240,50,1,38248176,11647,1323.91,9.12,12,0.26,23.00,3340.00,45850,20240821,-33.59,21600,20241206,40.97,33850,-10.04,20250414,23950,27.14,20250107,45850,-33.59,20240821,21600,40.97,20241206,0.64,Y,039200,500,191 억,,3671117,N,N,11060,N,00,N +20250423,150446,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30450,-450,5,-1.46,2804406150,91857,48.78,31000,31100,30250,40150,21650,30900,30530.13,9.60,0,22143,32066,31482,30866,30282,29666,31175,29975,191,9250,500,22240,50,1,38248176,11647,1323.91,9.12,12,0.24,23.00,3340.00,45850,20240821,-33.59,21600,20241206,40.97,33850,-10.04,20250414,23950,27.14,20250107,45850,-33.59,20240821,21600,40.97,20241206,0.64,Y,039200,500,191 억,,3671117,N,N,32630,N,00,N +20250423,140445,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30400,-500,5,-1.62,2490199100,81528,43.29,31000,31100,30250,40150,21650,30900,30544.10,9.60,0,17332,32066,31482,30866,30282,29666,31175,29975,191,9250,500,22240,50,1,38248176,11627,1321.74,9.10,12,0.21,23.00,3340.00,45850,20240821,-33.70,21600,20241206,40.74,33850,-10.19,20250414,23950,26.93,20250107,45850,-33.70,20240821,21600,40.74,20241206,0.64,Y,039200,500,191 억,,3671117,N,N,32630,N,00,N +20250423,130443,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30350,-550,5,-1.78,2077108600,67924,36.07,31000,31100,30250,40150,21650,30900,30579.89,9.60,0,12282,32066,31482,30866,30282,29666,31175,29975,191,9250,500,22240,50,1,38248176,11608,1319.57,9.09,12,0.18,23.00,3340.00,45850,20240821,-33.81,21600,20241206,40.51,33850,-10.34,20250414,23950,26.72,20250107,45850,-33.81,20240821,21600,40.51,20241206,0.64,Y,039200,500,191 억,,3671117,N,N,32630,N,00,N +20250423,120446,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30400,-500,5,-1.62,1689111750,55126,29.27,31000,31100,30350,40150,21650,30900,30640.93,9.60,0,12230,32066,31482,30866,30282,29666,31175,29975,191,9250,500,22240,50,1,38248176,11627,1321.74,9.10,12,0.14,23.00,3340.00,45850,20240821,-33.70,21600,20241206,40.74,33850,-10.19,20250414,23950,26.93,20250107,45850,-33.70,20240821,21600,40.74,20241206,0.64,Y,039200,500,191 억,,3671117,N,N,32630,N,00,N +20250423,110445,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30650,-250,5,-0.81,1270514825,41393,21.98,31000,31100,30400,40150,21650,30900,30693.95,9.60,0,10912,32066,31482,30866,30282,29666,31175,29975,191,9250,500,22240,50,1,38248176,11723,1332.61,9.18,12,0.11,23.00,3340.00,45850,20240821,-33.15,21600,20241206,41.90,33850,-9.45,20250414,23950,27.97,20250107,45850,-33.15,20240821,21600,41.90,20241206,0.64,Y,039200,500,191 억,,3671117,N,N,32630,N,00,N +20250423,100448,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30650,-250,5,-0.81,1034681075,33688,17.89,31000,31100,30400,40150,21650,30900,30713.64,9.60,0,7534,32066,31482,30866,30282,29666,31175,29975,191,9250,500,22240,50,1,38248176,11723,1332.61,9.18,12,0.09,23.00,3340.00,45850,20240821,-33.15,21600,20241206,41.90,33850,-9.45,20250414,23950,27.97,20250107,45850,-33.15,20240821,21600,41.90,20241206,0.64,Y,039200,500,191 억,,3671117,N,N,32630,N,00,N +20250423,090449,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31000,100,2,0.32,197624550,6392,3.39,31000,31100,30800,40150,21650,30900,30917.48,9.60,0,112,32066,31482,30866,30282,29666,31175,29975,191,9250,500,22240,50,1,38248176,11857,1347.83,9.28,12,0.02,23.00,3340.00,45850,20240821,-32.39,21600,20241206,43.52,33850,-8.42,20250414,23950,29.44,20250107,45850,-32.39,20240821,21600,43.52,20241206,0.64,Y,039200,500,191 억,,3671117,N,N,32630,N,00,N 20250422,160436,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30900,350,2,1.15,5789826050,188311,223.54,31400,31450,30250,39700,21400,30550,30745.82,9.68,0,-23297,31116,30832,30466,30182,29816,30975,30325,191,9150,500,21990,50,1,38248176,11819,1343.48,9.25,12,0.49,23.00,3340.00,45850,20240821,-32.61,21600,20241206,43.06,33850,-8.71,20250414,23950,29.02,20250107,45850,-32.61,20240821,21600,43.06,20241206,0.62,Y,039200,500,191 억,,3700651,N,N,32630,N,00,N 20250422,150444,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30750,200,2,0.65,5435634175,176823,209.91,31400,31450,30250,39700,21400,30550,30740.54,9.68,0,-21659,31116,30832,30466,30182,29816,30975,30325,191,9150,500,21990,50,1,38248176,11761,1336.96,9.21,12,0.46,23.00,3340.00,45850,20240821,-32.93,21600,20241206,42.36,33850,-9.16,20250414,23950,28.39,20250107,45850,-32.93,20240821,21600,42.36,20241206,0.62,Y,039200,500,191 억,,3700651,N,N,11067,N,00,N 20250422,140443,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30400,-150,5,-0.49,4944000925,160757,190.83,31400,31450,30250,39700,21400,30550,30754.50,9.68,0,-22048,31116,30832,30466,30182,29816,30975,30325,191,9150,500,21990,50,1,38248176,11627,1321.74,9.10,12,0.42,23.00,3340.00,45850,20240821,-33.70,21600,20241206,40.74,33850,-10.19,20250414,23950,26.93,20250107,45850,-33.70,20240821,21600,40.74,20241206,0.62,Y,039200,500,191 억,,3700651,N,N,11067,N,00,N diff --git a/039240/price/prices-20250401.csv b/039240/price/prices-20250401.csv index 81fea8abbb88..94f64e5b7f33 100644 --- a/039240/price/prices-20250401.csv +++ b/039240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,-460,5,-6.46,34001189925,4981937,73.22,7140,7370,6500,9250,4990,7120,6824.96,0.82,0,-47644,7873,7496,7193,6816,6513,7345,6665,27,2130,100,4690,10,1,26979604,1797,24.13,1.60,12,18.47,276.00,4160.00,9710,20250408,-31.41,2590,20240806,157.14,9710,-31.41,20250408,4190,58.95,20250212,9710,-31.41,20250408,2590,157.14,20240806,4.95,Y,039240,100,26 억,,221110,N,N,2353,N,00,N +20250423,150446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-320,5,-4.49,31700721305,4639440,68.19,7140,7370,6500,9250,4990,7120,6832.69,0.82,0,-100845,7873,7496,7193,6816,6513,7345,6665,27,2130,100,4690,10,1,26979604,1835,24.64,1.63,12,17.20,276.00,4160.00,9710,20250408,-29.97,2590,20240806,162.55,9710,-29.97,20250408,4190,62.29,20250212,9710,-29.97,20250408,2590,162.55,20240806,4.95,Y,039240,100,26 억,,221110,N,N,11133,N,00,N +20250423,140446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,-230,5,-3.23,29362578580,4300449,63.21,7140,7370,6500,9250,4990,7120,6827.59,0.82,0,-116023,7873,7496,7193,6816,6513,7345,6665,27,2130,100,4690,10,1,26979604,1859,24.96,1.66,12,15.94,276.00,4160.00,9710,20250408,-29.04,2590,20240806,166.02,9710,-29.04,20250408,4190,64.44,20250212,9710,-29.04,20250408,2590,166.02,20240806,4.95,Y,039240,100,26 억,,221110,N,N,11133,N,00,N +20250423,130443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-340,5,-4.78,25683772935,3763505,55.31,7140,7370,6500,9250,4990,7120,6824.19,0.82,0,-126994,7873,7496,7193,6816,6513,7345,6665,27,2130,100,4690,10,1,26979604,1829,24.57,1.63,12,13.95,276.00,4160.00,9710,20250408,-30.18,2590,20240806,161.78,9710,-30.18,20250408,4190,61.81,20250212,9710,-30.18,20250408,2590,161.78,20240806,4.95,Y,039240,100,26 억,,221110,N,N,11133,N,00,N +20250423,120446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-490,5,-6.88,23659397260,3461367,50.87,7140,7370,6500,9250,4990,7120,6835.03,0.82,0,-113682,7873,7496,7193,6816,6513,7345,6665,27,2130,100,4690,10,1,26979604,1789,24.02,1.59,12,12.83,276.00,4160.00,9710,20250408,-31.72,2590,20240806,155.98,9710,-31.72,20250408,4190,58.23,20250212,9710,-31.72,20250408,2590,155.98,20240806,4.95,Y,039240,100,26 억,,221110,N,N,11133,N,00,N +20250423,110446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6630,-490,5,-6.88,21397385135,3117997,45.83,7140,7370,6540,9250,4990,7120,6862.29,0.82,0,-55712,7873,7496,7193,6816,6513,7345,6665,27,2130,100,4690,10,1,26979604,1789,24.02,1.59,12,11.56,276.00,4160.00,9710,20250408,-31.72,2590,20240806,155.98,9710,-31.72,20250408,4190,58.23,20250212,9710,-31.72,20250408,2590,155.98,20240806,4.95,Y,039240,100,26 억,,221110,N,N,11133,N,00,N +20250423,100448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,-480,5,-6.74,17094451380,2466736,36.25,7140,7370,6540,9250,4990,7120,6929.76,0.82,0,-5241,7873,7496,7193,6816,6513,7345,6665,27,2130,100,4690,10,1,26979604,1791,24.06,1.60,12,9.14,276.00,4160.00,9710,20250408,-31.62,2590,20240806,156.37,9710,-31.62,20250408,4190,58.47,20250212,9710,-31.62,20250408,2590,156.37,20240806,4.95,Y,039240,100,26 억,,221110,N,N,11133,N,00,N +20250423,090449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,50,2,0.70,3844206610,549824,8.08,7140,7210,6750,9250,4990,7120,6991.00,0.82,0,32507,7873,7496,7193,6816,6513,7345,6665,27,2130,100,4690,10,1,26979604,1934,25.98,1.72,12,2.04,276.00,4160.00,9710,20250408,-26.16,2590,20240806,176.83,9710,-26.16,20250408,4190,71.12,20250212,9710,-26.16,20250408,2590,176.83,20240806,4.95,Y,039240,100,26 억,,221110,N,N,11133,N,00,N 20250422,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,-390,5,-5.19,47808690295,6689337,30.24,7400,7570,6890,9760,5260,7510,7146.92,1.02,0,-43013,9596,8552,7926,6882,6256,8240,6570,27,2250,100,4950,10,1,26979604,1921,25.80,1.71,12,24.79,276.00,4160.00,9710,20250408,-26.67,2590,20240806,174.90,9710,-26.67,20250408,4190,69.93,20250212,9710,-26.67,20250408,2590,174.90,20240806,5.12,Y,039240,100,26 억,,274629,N,N,11133,N,00,N 20250422,150444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-360,5,-4.79,45480043515,6364167,28.77,7400,7570,6890,9760,5260,7510,7146.16,1.02,0,-55782,9596,8552,7926,6882,6256,8240,6570,27,2250,100,4950,10,1,26979604,1929,25.91,1.72,12,23.59,276.00,4160.00,9710,20250408,-26.36,2590,20240806,176.06,9710,-26.36,20250408,4190,70.64,20250212,9710,-26.36,20250408,2590,176.06,20240806,5.12,Y,039240,100,26 억,,274629,N,N,24808,N,00,N 20250422,140444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,-480,5,-6.39,40031769475,5598604,25.31,7400,7570,6890,9760,5260,7510,7150.20,1.02,0,-54016,9596,8552,7926,6882,6256,8240,6570,27,2250,100,4950,10,1,26979604,1897,25.47,1.69,12,20.75,276.00,4160.00,9710,20250408,-27.60,2590,20240806,171.43,9710,-27.60,20250408,4190,67.78,20250212,9710,-27.60,20250408,2590,171.43,20240806,5.12,Y,039240,100,26 억,,274629,N,N,24808,N,00,N diff --git a/039290/price/prices-20250401.csv b/039290/price/prices-20250401.csv index 88f31926e702..c223c7083ff1 100644 --- a/039290/price/prices-20250401.csv +++ b/039290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,70,2,1.03,127338720,18743,85.80,6830,6870,6730,8840,4760,6800,6793.93,2.17,2991,3191,6933,6866,6753,6686,6573,6890,6710,43,2040,500,4620,10,1,8693978,597,-15.58,0.84,12,0.22,-441.00,8186.00,11300,20240430,-39.20,5360,20241115,28.17,9520,-27.84,20250204,5610,22.46,20250409,11300,-39.20,20240430,5360,28.17,20241115,3.27,Y,039290,500,43 억,,92256,N,N,0,N,00,N +20250423,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,60,2,0.88,119097970,17537,80.28,6830,6860,6730,8840,4760,6800,6791.24,2.17,2984,2682,6933,6866,6753,6686,6573,6890,6710,43,2040,500,4620,10,1,8693978,596,-15.56,0.84,12,0.20,-441.00,8186.00,11300,20240430,-39.29,5360,20241115,27.99,9520,-27.94,20250204,5610,22.28,20250409,11300,-39.29,20240430,5360,27.99,20241115,3.27,Y,039290,500,43 억,,92249,N,N,0,N,00,N +20250423,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,20,2,0.29,103643860,15277,69.93,6830,6840,6730,8840,4760,6800,6784.31,2.15,2279,1846,6933,6866,6753,6686,6573,6890,6710,43,2040,500,4620,10,1,8693978,593,-15.46,0.83,12,0.18,-441.00,8186.00,11300,20240430,-39.65,5360,20241115,27.24,9520,-28.36,20250204,5610,21.57,20250409,11300,-39.65,20240430,5360,27.24,20241115,3.27,Y,039290,500,43 억,,91544,N,N,0,N,00,N +20250423,130443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-40,5,-0.59,66574080,9816,44.93,6830,6840,6730,8840,4760,6800,6782.20,2.05,-1755,-2082,6933,6866,6753,6686,6573,6890,6710,43,2040,500,4620,10,1,8693978,588,-15.33,0.83,12,0.11,-441.00,8186.00,11300,20240430,-40.18,5360,20241115,26.12,9520,-28.99,20250204,5610,20.50,20250409,11300,-40.18,20240430,5360,26.12,20241115,3.27,Y,039290,500,43 억,,87510,N,N,0,N,00,N +20250423,120447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-10,5,-0.15,55590500,8199,37.53,6830,6840,6730,8840,4760,6800,6780.16,2.05,-2133,-2348,6933,6866,6753,6686,6573,6890,6710,43,2040,500,4620,10,1,8693978,590,-15.40,0.83,12,0.09,-441.00,8186.00,11300,20240430,-39.91,5360,20241115,26.68,9520,-28.68,20250204,5610,21.03,20250409,11300,-39.91,20240430,5360,26.68,20241115,3.27,Y,039290,500,43 억,,87132,N,N,0,N,00,N +20250423,110446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,-30,5,-0.44,42151970,6219,28.47,6830,6840,6730,8840,4760,6800,6777.93,2.04,-2255,-2427,6933,6866,6753,6686,6573,6890,6710,43,2040,500,4620,10,1,8693978,589,-15.35,0.83,12,0.07,-441.00,8186.00,11300,20240430,-40.09,5360,20241115,26.31,9520,-28.89,20250204,5610,20.68,20250409,11300,-40.09,20240430,5360,26.31,20241115,3.27,Y,039290,500,43 억,,87010,N,N,0,N,00,N +20250423,100448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-20,5,-0.29,25078545,3692,16.90,6830,6840,6730,8840,4760,6800,6792.67,2.05,-1918,-2088,6933,6866,6753,6686,6573,6890,6710,43,2040,500,4620,10,1,8693978,589,-15.37,0.83,12,0.04,-441.00,8186.00,11300,20240430,-40.00,5360,20241115,26.49,9520,-28.78,20250204,5610,20.86,20250409,11300,-40.00,20240430,5360,26.49,20241115,3.27,Y,039290,500,43 억,,87347,N,N,0,N,00,N +20250423,090449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,30,2,0.44,6027405,885,4.05,6830,6830,6780,8840,4760,6800,6810.63,2.08,-677,-677,6933,6866,6753,6686,6573,6890,6710,43,2040,500,4620,10,1,8693978,594,-15.49,0.83,12,0.01,-441.00,8186.00,11300,20240430,-39.56,5360,20241115,27.43,9520,-28.26,20250204,5610,21.75,20250409,11300,-39.56,20240430,5360,27.43,20241115,3.27,Y,039290,500,43 억,,88588,N,N,0,N,00,N 20250422,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-30,5,-0.44,146679540,21814,61.99,6800,6820,6640,8870,4790,6830,6724.10,2.09,5117,5374,7050,6940,6840,6730,6630,6995,6785,43,2040,500,4640,10,1,8693978,591,-15.42,0.83,12,0.25,-441.00,8186.00,11300,20240430,-39.82,5360,20241115,26.87,9520,-28.57,20250204,5610,21.21,20250409,11300,-39.82,20240430,5360,26.87,20241115,3.24,Y,039290,500,43 억,,89011,N,N,0,N,00,N 20250422,150444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-90,5,-1.32,121840420,18138,51.54,6800,6820,6640,8870,4790,6830,6717.41,2.09,4948,4781,7050,6940,6840,6730,6630,6995,6785,43,2040,500,4640,10,1,8693978,586,-15.28,0.82,12,0.21,-441.00,8186.00,11300,20240430,-40.35,5360,20241115,25.75,9520,-29.20,20250204,5610,20.14,20250409,11300,-40.35,20240430,5360,25.75,20241115,3.24,Y,039290,500,43 억,,88842,N,N,0,N,00,N 20250422,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-160,5,-2.34,109790660,16337,46.42,6800,6820,6640,8870,4790,6830,6720.37,2.07,4087,4036,7050,6940,6840,6730,6630,6995,6785,43,2040,500,4640,10,1,8693978,580,-15.12,0.81,12,0.19,-441.00,8186.00,11300,20240430,-40.97,5360,20241115,24.44,9520,-29.94,20250204,5610,18.89,20250409,11300,-40.97,20240430,5360,24.44,20241115,3.24,Y,039290,500,43 억,,87981,N,N,0,N,00,N diff --git a/039310/price/prices-20250401.csv b/039310/price/prices-20250401.csv index 442bd87f71ab..a27b87a36b9b 100644 --- a/039310/price/prices-20250401.csv +++ b/039310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,27,2,1.77,79486132,51699,96.73,1535,1550,1528,1979,1067,1523,1537.48,2.70,0,873,1582,1552,1535,1505,1488,1544,1497,91,456,500,1060,1,1,18121667,281,15.50,0.28,12,0.29,100.00,5635.00,2120,20240521,-26.89,1366,20241209,13.47,1930,-19.69,20250203,1485,4.38,20250409,2120,-26.89,20240521,1366,13.47,20241209,0.01,Y,039310,500,90 억,,489556,N,N,400,N,00,N +20250423,150446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1543,20,2,1.31,67414416,43881,82.11,1535,1548,1528,1979,1067,1523,1536.30,2.70,0,932,1582,1552,1535,1505,1488,1544,1497,91,456,500,1060,1,1,18121667,280,15.43,0.27,12,0.24,100.00,5635.00,2120,20240521,-27.22,1366,20241209,12.96,1930,-20.05,20250203,1485,3.91,20250409,2120,-27.22,20240521,1366,12.96,20241209,0.01,Y,039310,500,90 억,,489556,N,N,400,N,00,N +20250423,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1533,10,2,0.66,62607182,40764,76.27,1535,1548,1528,1979,1067,1523,1535.84,2.70,0,859,1582,1552,1535,1505,1488,1544,1497,91,456,500,1060,1,1,18121667,278,15.33,0.27,12,0.22,100.00,5635.00,2120,20240521,-27.69,1366,20241209,12.23,1930,-20.57,20250203,1485,3.23,20250409,2120,-27.69,20240521,1366,12.23,20241209,0.01,Y,039310,500,90 억,,489556,N,N,400,N,00,N +20250423,130444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1545,22,2,1.44,21655830,14090,26.36,1535,1548,1528,1979,1067,1523,1536.96,2.70,0,161,1582,1552,1535,1505,1488,1544,1497,91,456,500,1060,1,1,18121667,280,15.45,0.27,12,0.08,100.00,5635.00,2120,20240521,-27.12,1366,20241209,13.10,1930,-19.95,20250203,1485,4.04,20250409,2120,-27.12,20240521,1366,13.10,20241209,0.01,Y,039310,500,90 억,,489556,N,N,400,N,00,N +20250423,120447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,7,2,0.46,7236593,4710,8.81,1535,1548,1530,1979,1067,1523,1536.43,2.70,0,25,1582,1552,1535,1505,1488,1544,1497,91,456,500,1060,1,1,18121667,277,15.30,0.27,12,0.03,100.00,5635.00,2120,20240521,-27.83,1366,20241209,12.01,1930,-20.73,20250203,1485,3.03,20250409,2120,-27.83,20240521,1366,12.01,20241209,0.01,Y,039310,500,90 억,,489556,N,N,400,N,00,N +20250423,110446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1536,13,2,0.85,6028181,3921,7.34,1535,1548,1530,1979,1067,1523,1537.41,2.70,0,16,1582,1552,1535,1505,1488,1544,1497,91,456,500,1060,1,1,18121667,278,15.36,0.27,12,0.02,100.00,5635.00,2120,20240521,-27.55,1366,20241209,12.45,1930,-20.41,20250203,1485,3.43,20250409,2120,-27.55,20240521,1366,12.45,20241209,0.01,Y,039310,500,90 억,,489556,N,N,400,N,00,N +20250423,100449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,21,2,1.38,3699091,2406,4.50,1535,1548,1535,1979,1067,1523,1537.44,2.70,0,-137,1582,1552,1535,1505,1488,1544,1497,91,456,500,1060,1,1,18121667,280,15.44,0.27,12,0.01,100.00,5635.00,2120,20240521,-27.17,1366,20241209,13.03,1930,-20.00,20250203,1485,3.97,20250409,2120,-27.17,20240521,1366,13.03,20241209,0.01,Y,039310,500,90 억,,489556,N,N,400,N,00,N +20250423,090450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1535,12,2,0.79,784385,511,0.96,1535,1535,1535,1979,1067,1523,1535.00,2.70,0,0,1582,1552,1535,1505,1488,1544,1497,91,456,500,1060,1,1,18121667,278,15.35,0.27,12,0.00,100.00,5635.00,2120,20240521,-27.59,1366,20241209,12.37,1930,-20.47,20250203,1485,3.37,20250409,2120,-27.59,20240521,1366,12.37,20241209,0.01,Y,039310,500,90 억,,489556,N,N,400,N,00,N 20250422,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1523,-31,5,-1.99,81572385,53444,146.70,1550,1565,1518,2020,1088,1554,1526.33,2.70,0,323,1636,1594,1567,1525,1498,1581,1512,91,466,500,1080,1,1,18121667,276,15.23,0.27,12,0.29,100.00,5635.00,2120,20240521,-28.16,1366,20241209,11.49,1930,-21.09,20250203,1485,2.56,20250409,2120,-28.16,20240521,1366,11.49,20241209,0.01,Y,039310,500,90 억,,489292,N,N,400,N,00,N 20250422,150445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,-23,5,-1.48,72155914,47261,129.73,1550,1565,1518,2020,1088,1554,1526.75,2.70,0,608,1636,1594,1567,1525,1498,1581,1512,91,466,500,1080,1,1,18121667,277,15.31,0.27,12,0.26,100.00,5635.00,2120,20240521,-27.78,1366,20241209,12.08,1930,-20.67,20250203,1485,3.10,20250409,2120,-27.78,20240521,1366,12.08,20241209,0.01,Y,039310,500,90 억,,489292,N,N,0,N,00,N 20250422,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1542,-12,5,-0.77,71628554,46917,128.78,1550,1565,1518,2020,1088,1554,1526.71,2.70,0,545,1636,1594,1567,1525,1498,1581,1512,91,466,500,1080,1,1,18121667,279,15.42,0.27,12,0.26,100.00,5635.00,2120,20240521,-27.26,1366,20241209,12.88,1930,-20.10,20250203,1485,3.84,20250409,2120,-27.26,20240521,1366,12.88,20241209,0.01,Y,039310,500,90 억,,489292,N,N,0,N,00,N diff --git a/039340/price/prices-20250401.csv b/039340/price/prices-20250401.csv index 5a27e8a828f5..45ea23ec37da 100644 --- a/039340/price/prices-20250401.csv +++ b/039340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5830,50,2,0.87,10458230,1803,56.50,5840,5840,5760,7510,4050,5780,5800.46,3.29,-212,-212,5873,5826,5783,5736,5693,5805,5715,115,1730,500,4160,10,1,22500000,1312,15.89,0.72,12,0.01,367.00,8056.00,6420,20241210,-9.19,4930,20240805,18.26,6330,-7.90,20250102,5370,8.57,20250220,6420,-9.19,20241210,4930,18.26,20240805,0.05,Y,039340,500,115 억,,362761,N,N,0,N,00,N +20250423,150447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5830,50,2,0.87,7537400,1302,40.80,5840,5840,5760,7510,4050,5780,5789.09,3.29,-109,-109,5873,5826,5783,5736,5693,5805,5715,115,1730,500,4160,10,1,22500000,1312,15.89,0.72,12,0.01,367.00,8056.00,6420,20241210,-9.19,4930,20240805,18.26,6330,-7.90,20250102,5370,8.57,20250220,6420,-9.19,20241210,4930,18.26,20240805,0.05,Y,039340,500,115 억,,362864,N,N,0,N,00,N +20250423,140446,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,10,2,0.17,3226240,558,17.49,5840,5840,5760,7510,4050,5780,5781.79,3.29,-68,-68,5873,5826,5783,5736,5693,5805,5715,115,1730,500,4160,10,1,22500000,1303,15.78,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.05,Y,039340,500,115 억,,362905,N,N,0,N,00,N +20250423,130444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5780,0,3,0.00,3191530,552,17.30,5840,5840,5760,7510,4050,5780,5781.76,3.29,-65,-65,5873,5826,5783,5736,5693,5805,5715,115,1730,500,4160,10,1,22500000,1301,15.75,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.97,4930,20240805,17.24,6330,-8.69,20250102,5370,7.64,20250220,6420,-9.97,20241210,4930,17.24,20240805,0.05,Y,039340,500,115 억,,362908,N,N,0,N,00,N +20250423,120447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,10,2,0.17,891560,154,4.83,5840,5840,5760,7510,4050,5780,5789.35,3.29,-59,-59,5873,5826,5783,5736,5693,5805,5715,115,1730,500,4160,10,1,22500000,1303,15.78,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.05,Y,039340,500,115 억,,362914,N,N,0,N,00,N +20250423,110447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5780,0,3,0.00,827870,143,4.48,5840,5840,5760,7510,4050,5780,5789.30,3.29,-59,-59,5873,5826,5783,5736,5693,5805,5715,115,1730,500,4160,10,1,22500000,1301,15.75,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.97,4930,20240805,17.24,6330,-8.69,20250102,5370,7.64,20250220,6420,-9.97,20241210,4930,17.24,20240805,0.05,Y,039340,500,115 억,,362914,N,N,0,N,00,N +20250423,100449,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5800,20,2,0.35,567710,98,3.07,5840,5840,5760,7510,4050,5780,5792.96,3.29,-59,-59,5873,5826,5783,5736,5693,5805,5715,115,1730,500,4160,10,1,22500000,1305,15.80,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.66,4930,20240805,17.65,6330,-8.37,20250102,5370,8.01,20250220,6420,-9.66,20241210,4930,17.65,20240805,0.05,Y,039340,500,115 억,,362914,N,N,0,N,00,N +20250423,090450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5840,60,2,1.04,5840,1,0.03,5840,5840,5840,7510,4050,5780,5840.00,3.29,0,0,5873,5826,5783,5736,5693,5805,5715,115,1730,500,4160,10,1,22500000,1314,15.91,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.03,4930,20240805,18.46,6330,-7.74,20250102,5370,8.75,20250220,6420,-9.03,20241210,4930,18.46,20240805,0.05,Y,039340,500,115 억,,362973,N,N,0,N,00,N 20250422,160437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5780,-10,5,-0.17,18447910,3191,21.53,5790,5830,5740,7520,4060,5790,5781.23,3.29,-640,-640,5836,5812,5786,5762,5736,5800,5750,115,1730,500,4160,10,1,22500000,1301,15.75,0.72,12,0.01,367.00,8056.00,6420,20241210,-9.97,4930,20240805,17.24,6330,-8.69,20250102,5370,7.64,20250220,6420,-9.97,20241210,4930,17.24,20240805,0.05,Y,039340,500,115 억,,362973,N,N,0,N,00,N 20250422,150445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5810,20,2,0.35,17280350,2989,20.17,5790,5830,5740,7520,4060,5790,5781.31,3.29,-640,-640,5836,5812,5786,5762,5736,5800,5750,115,1730,500,4160,10,1,22500000,1307,15.83,0.72,12,0.01,367.00,8056.00,6420,20241210,-9.50,4930,20240805,17.85,6330,-8.21,20250102,5370,8.19,20250220,6420,-9.50,20241210,4930,17.85,20240805,0.05,Y,039340,500,115 억,,362973,N,N,0,N,00,N 20250422,140444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5760,-30,5,-0.52,1763810,306,2.06,5790,5790,5740,7520,4060,5790,5764.08,3.30,-114,-114,5836,5812,5786,5762,5736,5800,5750,115,1730,500,4160,10,1,22500000,1296,15.69,0.71,12,0.00,367.00,8056.00,6420,20241210,-10.28,4930,20240805,16.84,6330,-9.00,20250102,5370,7.26,20250220,6420,-10.28,20241210,4930,16.84,20240805,0.05,Y,039340,500,115 억,,363499,N,N,0,N,00,N diff --git a/039420/price/prices-20250401.csv b/039420/price/prices-20250401.csv index 241d78de01f3..27c25c4a7918 100644 --- a/039420/price/prices-20250401.csv +++ b/039420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160438,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2610,15,2,0.58,54760985,21048,44.76,2595,2615,2590,3370,1820,2595,2601.72,3.82,0,954,2658,2626,2603,2571,2548,2615,2560,121,775,500,1920,5,1,24154730,630,7.35,0.95,12,0.09,355.00,2759.00,2940,20241224,-11.22,2350,20241210,11.06,2695,-3.15,20250421,2365,10.36,20250403,2940,-11.22,20241224,2350,11.06,20241210,1.17,Y,039420,500,120 억,,921594,N,N,910,N,00,N +20250423,150447,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2605,10,2,0.39,43369420,16673,35.46,2595,2615,2590,3370,1820,2595,2601.18,3.82,0,1168,2658,2626,2603,2571,2548,2615,2560,121,775,500,1920,5,1,24154730,629,7.34,0.94,12,0.07,355.00,2759.00,2940,20241224,-11.39,2350,20241210,10.85,2695,-3.34,20250421,2365,10.15,20250403,2940,-11.39,20241224,2350,10.85,20241210,1.17,Y,039420,500,120 억,,921594,N,N,910,N,00,N +20250423,140447,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2600,5,2,0.19,42111750,16190,34.43,2595,2615,2590,3370,1820,2595,2601.10,3.82,0,1182,2658,2626,2603,2571,2548,2615,2560,121,775,500,1920,5,1,24154730,628,7.32,0.94,12,0.07,355.00,2759.00,2940,20241224,-11.56,2350,20241210,10.64,2695,-3.53,20250421,2365,9.94,20250403,2940,-11.56,20241224,2350,10.64,20241210,1.17,Y,039420,500,120 억,,921594,N,N,910,N,00,N +20250423,130444,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2610,15,2,0.58,36656820,14095,29.97,2595,2615,2590,3370,1820,2595,2600.70,3.82,0,1150,2658,2626,2603,2571,2548,2615,2560,121,775,500,1920,5,1,24154730,630,7.35,0.95,12,0.06,355.00,2759.00,2940,20241224,-11.22,2350,20241210,11.06,2695,-3.15,20250421,2365,10.36,20250403,2940,-11.22,20241224,2350,11.06,20241210,1.17,Y,039420,500,120 억,,921594,N,N,910,N,00,N +20250423,120447,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2610,15,2,0.58,32210960,12390,26.35,2595,2610,2590,3370,1820,2595,2599.75,3.82,0,1103,2658,2626,2603,2571,2548,2615,2560,121,775,500,1920,5,1,24154730,630,7.35,0.95,12,0.05,355.00,2759.00,2940,20241224,-11.22,2350,20241210,11.06,2695,-3.15,20250421,2365,10.36,20250403,2940,-11.22,20241224,2350,11.06,20241210,1.17,Y,039420,500,120 억,,921594,N,N,910,N,00,N +20250423,110447,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2610,15,2,0.58,30610420,11776,25.04,2595,2610,2590,3370,1820,2595,2599.39,3.82,0,1088,2658,2626,2603,2571,2548,2615,2560,121,775,500,1920,5,1,24154730,630,7.35,0.95,12,0.05,355.00,2759.00,2940,20241224,-11.22,2350,20241210,11.06,2695,-3.15,20250421,2365,10.36,20250403,2940,-11.22,20241224,2350,11.06,20241210,1.17,Y,039420,500,120 억,,921594,N,N,910,N,00,N +20250423,100449,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2600,5,2,0.19,25819120,9928,21.11,2595,2610,2595,3370,1820,2595,2600.64,3.82,0,259,2658,2626,2603,2571,2548,2615,2560,121,775,500,1920,5,1,24154730,628,7.32,0.94,12,0.04,355.00,2759.00,2940,20241224,-11.56,2350,20241210,10.64,2695,-3.53,20250421,2365,9.94,20250403,2940,-11.56,20241224,2350,10.64,20241210,1.17,Y,039420,500,120 억,,921594,N,N,910,N,00,N +20250423,090450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2610,15,2,0.58,1226070,472,1.00,2595,2610,2595,3370,1820,2595,2597.61,3.82,0,5,2658,2626,2603,2571,2548,2615,2560,121,775,500,1920,5,1,24154730,630,7.35,0.95,12,0.00,355.00,2759.00,2940,20241224,-11.22,2350,20241210,11.06,2695,-3.15,20250421,2365,10.36,20250403,2940,-11.22,20241224,2350,11.06,20241210,1.17,Y,039420,500,120 억,,921594,N,N,910,N,00,N 20250422,160437,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2595,-30,5,-1.14,121368289,46545,24.01,2605,2635,2580,3410,1840,2625,2607.55,3.81,0,1948,2738,2681,2638,2581,2538,2660,2560,121,785,500,1940,5,1,24154730,627,7.31,0.94,12,0.19,355.00,2759.00,2940,20241224,-11.73,2350,20241210,10.43,2695,-3.71,20250421,2365,9.73,20250403,2940,-11.73,20241224,2350,10.43,20241210,0.98,Y,039420,500,120 억,,919638,N,N,910,N,00,N 20250422,150445,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2600,-25,5,-0.95,116799434,44785,23.10,2605,2635,2580,3410,1840,2625,2608.00,3.81,0,1687,2738,2681,2638,2581,2538,2660,2560,121,785,500,1940,5,1,24154730,628,7.32,0.94,12,0.19,355.00,2759.00,2940,20241224,-11.56,2350,20241210,10.64,2695,-3.53,20250421,2365,9.94,20250403,2940,-11.56,20241224,2350,10.64,20241210,0.98,Y,039420,500,120 억,,919638,N,N,1583,N,00,N 20250422,140445,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2620,-5,5,-0.19,96187190,36864,19.02,2605,2635,2580,3410,1840,2625,2609.24,3.81,0,556,2738,2681,2638,2581,2538,2660,2560,121,785,500,1940,5,1,24154730,633,7.38,0.95,12,0.15,355.00,2759.00,2940,20241224,-10.88,2350,20241210,11.49,2695,-2.78,20250421,2365,10.78,20250403,2940,-10.88,20241224,2350,11.49,20241210,0.98,Y,039420,500,120 억,,919638,N,N,1583,N,00,N diff --git a/039440/price/prices-20250401.csv b/039440/price/prices-20250401.csv index ce2384d78024..d86b140de318 100644 --- a/039440/price/prices-20250401.csv +++ b/039440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21100,1700,2,8.76,3644191255,177008,330.77,19960,21250,19880,25200,13580,19400,20587.34,2.99,0,32747,20060,19730,19510,19180,18960,19620,19070,79,5800,500,13580,50,1,15830000,3340,12.31,1.21,12,1.12,1714.00,17437.00,42600,20240418,-50.47,13620,20241210,54.92,25550,-17.42,20250219,16970,24.34,20250409,42100,-49.88,20240626,13620,54.92,20241210,3.46,Y,039440,500,79 억,,473990,N,N,5461,N,00,N +20250423,150447,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,1550,2,7.99,3331366905,162121,302.95,19960,21250,19880,25200,13580,19400,20548.65,2.99,0,27960,20060,19730,19510,19180,18960,19620,19070,79,5800,500,13580,50,1,15830000,3316,12.22,1.20,12,1.02,1714.00,17437.00,42600,20240418,-50.82,13620,20241210,53.82,25550,-18.00,20250219,16970,23.45,20250409,42100,-50.24,20240626,13620,53.82,20241210,3.46,Y,039440,500,79 억,,473990,N,N,4697,N,00,N +20250423,140447,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,1550,2,7.99,2857783805,139538,260.75,19960,21250,19880,25200,13580,19400,20480.33,2.99,0,22203,20060,19730,19510,19180,18960,19620,19070,79,5800,500,13580,50,1,15830000,3316,12.22,1.20,12,0.88,1714.00,17437.00,42600,20240418,-50.82,13620,20241210,53.82,25550,-18.00,20250219,16970,23.45,20250409,42100,-50.24,20240626,13620,53.82,20241210,3.46,Y,039440,500,79 억,,473990,N,N,4697,N,00,N +20250423,130444,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20600,1200,2,6.19,1896680155,93666,175.03,19960,20600,19880,25200,13580,19400,20249.40,2.99,0,22093,20060,19730,19510,19180,18960,19620,19070,79,5800,500,13580,50,1,15830000,3261,12.02,1.18,12,0.59,1714.00,17437.00,42600,20240418,-51.64,13620,20241210,51.25,25550,-19.37,20250219,16970,21.39,20250409,42100,-51.07,20240626,13620,51.25,20241210,3.46,Y,039440,500,79 억,,473990,N,N,4697,N,00,N +20250423,120448,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20550,1150,2,5.93,1548165755,76652,143.24,19960,20600,19880,25200,13580,19400,20197.33,2.99,0,19549,20060,19730,19510,19180,18960,19620,19070,79,5800,500,13580,50,1,15830000,3253,11.99,1.18,12,0.48,1714.00,17437.00,42600,20240418,-51.76,13620,20241210,50.88,25550,-19.57,20250219,16970,21.10,20250409,42100,-51.19,20240626,13620,50.88,20241210,3.46,Y,039440,500,79 억,,473990,N,N,4697,N,00,N +20250423,110447,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20400,1000,2,5.15,1158295780,57641,107.71,19960,20450,19880,25200,13580,19400,20095.00,2.99,0,13275,20060,19730,19510,19180,18960,19620,19070,79,5800,500,13580,50,1,15830000,3229,11.90,1.17,12,0.36,1714.00,17437.00,42600,20240418,-52.11,13620,20241210,49.78,25550,-20.16,20250219,16970,20.21,20250409,42100,-51.54,20240626,13620,49.78,20241210,3.46,Y,039440,500,79 억,,473990,N,N,4697,N,00,N +20250423,100449,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20100,700,2,3.61,620014780,31078,58.07,19960,20100,19880,25200,13580,19400,19950.28,2.99,0,4373,20060,19730,19510,19180,18960,19620,19070,79,5800,500,13580,50,1,15830000,3182,11.73,1.15,12,0.20,1714.00,17437.00,42600,20240418,-52.82,13620,20241210,47.58,25550,-21.33,20250219,16970,18.44,20250409,42100,-52.26,20240626,13620,47.58,20241210,3.46,Y,039440,500,79 억,,473990,N,N,4697,N,00,N +20250423,090451,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19950,550,2,2.84,139863690,7003,13.09,19960,20100,19880,25200,13580,19400,19971.97,2.99,0,-939,20060,19730,19510,19180,18960,19620,19070,79,5800,500,13580,10,1,15830000,3158,11.64,1.14,12,0.04,1714.00,17437.00,42600,20240418,-53.17,13620,20241210,46.48,25550,-21.92,20250219,16970,17.56,20250409,42100,-52.61,20240626,13620,46.48,20241210,3.46,Y,039440,500,79 억,,473990,N,N,4697,N,00,N 20250422,160438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19400,-490,5,-2.46,1043032545,53514,90.40,19540,19840,19290,25850,13930,19890,19490.84,3.03,0,-4481,20796,20342,19996,19542,19196,20570,19770,79,5960,500,13920,10,1,15830000,3071,11.32,1.11,12,0.34,1714.00,17437.00,42600,20240418,-54.46,13620,20241210,42.44,25550,-24.07,20250219,16970,14.32,20250409,42100,-53.92,20240626,13620,42.44,20241210,3.51,Y,039440,500,79 억,,479321,N,N,4697,N,00,N 20250422,150446,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19330,-560,5,-2.82,850684905,43578,73.61,19540,19840,19320,25850,13930,19890,19520.97,3.03,0,-4939,20796,20342,19996,19542,19196,20570,19770,79,5960,500,13920,10,1,15830000,3060,11.28,1.11,12,0.28,1714.00,17437.00,42600,20240418,-54.62,13620,20241210,41.92,25550,-24.34,20250219,16970,13.91,20250409,42100,-54.09,20240626,13620,41.92,20241210,3.51,Y,039440,500,79 억,,479321,N,N,4034,N,00,N 20250422,140445,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19390,-500,5,-2.51,745786095,38157,64.46,19540,19840,19350,25850,13930,19890,19545.20,3.03,0,-4895,20796,20342,19996,19542,19196,20570,19770,79,5960,500,13920,10,1,15830000,3069,11.31,1.11,12,0.24,1714.00,17437.00,42600,20240418,-54.48,13620,20241210,42.36,25550,-24.11,20250219,16970,14.26,20250409,42100,-53.94,20240626,13620,42.36,20241210,3.51,Y,039440,500,79 억,,479321,N,N,4034,N,00,N diff --git a/039490/price/prices-20250401.csv b/039490/price/prices-20250401.csv index 2da96d6293c9..76b8acf5fdd7 100644 --- a/039490/price/prices-20250401.csv +++ b/039490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160439,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127300,1200,2,0.95,7626707950,59988,80.56,127700,127900,125900,163900,88300,126100,127137.22,26.01,0,-15763,132166,129132,125366,122332,118566,130650,123850,1311,37800,5000,93310,100,1,24476706,31159,4.34,0.63,12,0.25,29304.00,203329.00,146400,20240716,-13.05,107000,20250407,18.97,136100,-6.47,20250326,107000,18.97,20250407,146400,-13.05,20240716,107000,18.97,20250407,0.21,Y,039490,5000,1311 억,,6366836,N,N,5263,N,00,N +20250423,150447,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127500,1400,2,1.11,6836859750,53789,72.24,127700,127900,125900,163900,88300,126100,127105.17,26.01,0,-14877,132166,129132,125366,122332,118566,130650,123850,1311,37800,5000,93310,100,1,24476706,31208,4.35,0.63,12,0.22,29304.00,203329.00,146400,20240716,-12.91,107000,20250407,19.16,136100,-6.32,20250326,107000,19.16,20250407,146400,-12.91,20240716,107000,19.16,20250407,0.21,Y,039490,5000,1311 억,,6366836,N,N,5957,N,00,N +20250423,140447,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127300,1200,2,0.95,5684962750,44744,60.09,127700,127900,125900,163900,88300,126100,127055.31,26.01,0,-12562,132166,129132,125366,122332,118566,130650,123850,1311,37800,5000,93310,100,1,24476706,31159,4.34,0.63,12,0.18,29304.00,203329.00,146400,20240716,-13.05,107000,20250407,18.97,136100,-6.47,20250326,107000,18.97,20250407,146400,-13.05,20240716,107000,18.97,20250407,0.21,Y,039490,5000,1311 억,,6366836,N,N,5957,N,00,N +20250423,130445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127400,1300,2,1.03,4860167650,38265,51.39,127700,127900,125900,163900,88300,126100,127013.40,26.01,0,-11068,132166,129132,125366,122332,118566,130650,123850,1311,37800,5000,93310,100,1,24476706,31183,4.35,0.63,12,0.16,29304.00,203329.00,146400,20240716,-12.98,107000,20250407,19.07,136100,-6.39,20250326,107000,19.07,20250407,146400,-12.98,20240716,107000,19.07,20250407,0.21,Y,039490,5000,1311 억,,6366836,N,N,5957,N,00,N +20250423,120448,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127300,1200,2,0.95,4173005400,32868,44.14,127700,127900,125900,163900,88300,126100,126962.56,26.01,0,-10019,132166,129132,125366,122332,118566,130650,123850,1311,37800,5000,93310,100,1,24476706,31159,4.34,0.63,12,0.13,29304.00,203329.00,146400,20240716,-13.05,107000,20250407,18.97,136100,-6.47,20250326,107000,18.97,20250407,146400,-13.05,20240716,107000,18.97,20250407,0.21,Y,039490,5000,1311 억,,6366836,N,N,5957,N,00,N +20250423,110447,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126400,300,2,0.24,3584923400,28235,37.92,127700,127900,125900,163900,88300,126100,126967.36,26.01,0,-9426,132166,129132,125366,122332,118566,130650,123850,1311,37800,5000,93310,100,1,24476706,30939,4.31,0.62,12,0.12,29304.00,203329.00,146400,20240716,-13.66,107000,20250407,18.13,136100,-7.13,20250326,107000,18.13,20250407,146400,-13.66,20240716,107000,18.13,20250407,0.21,Y,039490,5000,1311 억,,6366836,N,N,5957,N,00,N +20250423,100450,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126800,700,2,0.56,1218464200,9592,12.88,127700,127900,126300,163900,88300,126100,127029.21,26.01,0,-1873,132166,129132,125366,122332,118566,130650,123850,1311,37800,5000,93310,100,1,24476706,31036,4.33,0.62,12,0.04,29304.00,203329.00,146400,20240716,-13.39,107000,20250407,18.50,136100,-6.83,20250326,107000,18.50,20250407,146400,-13.39,20240716,107000,18.50,20250407,0.21,Y,039490,5000,1311 억,,6366836,N,N,5957,N,00,N +20250423,090451,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127000,900,2,0.71,196718100,1546,2.08,127700,127800,126500,163900,88300,126100,127243.27,26.01,0,-1114,132166,129132,125366,122332,118566,130650,123850,1311,37800,5000,93310,100,1,24476706,31085,4.33,0.62,12,0.01,29304.00,203329.00,146400,20240716,-13.25,107000,20250407,18.69,136100,-6.69,20250326,107000,18.69,20250407,146400,-13.25,20240716,107000,18.69,20250407,0.21,Y,039490,5000,1311 억,,6366836,N,N,5957,N,00,N 20250422,160438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126100,3400,2,2.77,9366997000,74461,107.01,122400,128400,121600,159500,85900,122700,125797.35,26.01,0,1125,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,30865,4.30,0.62,12,0.30,29304.00,203329.00,146400,20240716,-13.87,107000,20250407,17.85,136100,-7.35,20250326,107000,17.85,20250407,146400,-13.87,20240716,107000,17.85,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,5957,N,00,N 20250422,150446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126200,3500,2,2.85,8518689600,67729,97.33,122400,128400,121600,159500,85900,122700,125776.10,26.01,0,630,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,30890,4.31,0.62,12,0.28,29304.00,203329.00,146400,20240716,-13.80,107000,20250407,17.94,136100,-7.27,20250326,107000,17.94,20250407,146400,-13.80,20240716,107000,17.94,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N 20250422,140445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126200,3500,2,2.85,7594292150,60390,86.79,122400,128400,121600,159500,85900,122700,125754.13,26.01,0,780,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,30890,4.31,0.62,12,0.25,29304.00,203329.00,146400,20240716,-13.80,107000,20250407,17.94,136100,-7.27,20250326,107000,17.94,20250407,146400,-13.80,20240716,107000,17.94,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N diff --git a/039560/price/prices-20250401.csv b/039560/price/prices-20250401.csv index 062ac4d95226..77c9b0f58abc 100644 --- a/039560/price/prices-20250401.csv +++ b/039560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,40,2,1.45,196760795,71023,21.80,2795,2825,2710,3575,1925,2750,2770.38,3.89,0,9558,3083,2916,2773,2606,2463,3000,2690,210,825,500,1980,5,1,39613981,1105,-4.43,0.41,12,0.18,-630.00,6864.00,4400,20241115,-36.59,2360,20250409,18.22,4190,-33.41,20250213,2360,18.22,20250409,4400,-36.59,20241115,2360,18.22,20250409,1.91,Y,039560,500,210 억,,1541954,N,N,1703,N,00,N +20250423,150448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,35,2,1.27,186301900,67275,20.65,2795,2825,2710,3575,1925,2750,2769.26,3.89,0,8936,3083,2916,2773,2606,2463,3000,2690,210,825,500,1980,5,1,39613981,1103,-4.42,0.41,12,0.17,-630.00,6864.00,4400,20241115,-36.70,2360,20250409,18.01,4190,-33.53,20250213,2360,18.01,20250409,4400,-36.70,20241115,2360,18.01,20250409,1.91,Y,039560,500,210 억,,1541954,N,N,6284,N,00,N +20250423,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,20,2,0.73,157524420,56963,17.49,2795,2825,2710,3575,1925,2750,2765.38,3.89,0,6264,3083,2916,2773,2606,2463,3000,2690,210,825,500,1980,5,1,39613981,1097,-4.40,0.40,12,0.14,-630.00,6864.00,4400,20241115,-37.05,2360,20250409,17.37,4190,-33.89,20250213,2360,17.37,20250409,4400,-37.05,20241115,2360,17.37,20250409,1.91,Y,039560,500,210 억,,1541954,N,N,6284,N,00,N +20250423,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,40,2,1.45,129861500,46966,14.42,2795,2825,2710,3575,1925,2750,2765.01,3.89,0,5668,3083,2916,2773,2606,2463,3000,2690,210,825,500,1980,5,1,39613981,1105,-4.43,0.41,12,0.12,-630.00,6864.00,4400,20241115,-36.59,2360,20250409,18.22,4190,-33.41,20250213,2360,18.22,20250409,4400,-36.59,20241115,2360,18.22,20250409,1.91,Y,039560,500,210 억,,1541954,N,N,6284,N,00,N +20250423,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,45,2,1.64,119313170,43181,13.26,2795,2825,2710,3575,1925,2750,2763.09,3.89,0,5867,3083,2916,2773,2606,2463,3000,2690,210,825,500,1980,5,1,39613981,1107,-4.44,0.41,12,0.11,-630.00,6864.00,4400,20241115,-36.48,2360,20250409,18.43,4190,-33.29,20250213,2360,18.43,20250409,4400,-36.48,20241115,2360,18.43,20250409,1.91,Y,039560,500,210 억,,1541954,N,N,6284,N,00,N +20250423,110448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,10,2,0.36,106274265,38481,11.81,2795,2825,2710,3575,1925,2750,2761.73,3.89,0,5930,3083,2916,2773,2606,2463,3000,2690,210,825,500,1980,5,1,39613981,1093,-4.38,0.40,12,0.10,-630.00,6864.00,4400,20241115,-37.27,2360,20250409,16.95,4190,-34.13,20250213,2360,16.95,20250409,4400,-37.27,20241115,2360,16.95,20250409,1.91,Y,039560,500,210 억,,1541954,N,N,6284,N,00,N +20250423,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-20,5,-0.73,48638710,17773,5.46,2795,2795,2710,3575,1925,2750,2736.66,3.89,0,1640,3083,2916,2773,2606,2463,3000,2690,210,825,500,1980,5,1,39613981,1081,-4.33,0.40,12,0.04,-630.00,6864.00,4400,20241115,-37.95,2360,20250409,15.68,4190,-34.84,20250213,2360,15.68,20250409,4400,-37.95,20241115,2360,15.68,20250409,1.91,Y,039560,500,210 억,,1541954,N,N,6284,N,00,N +20250423,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-30,5,-1.09,10768170,3916,1.20,2795,2795,2720,3575,1925,2750,2749.79,3.89,0,-1727,3083,2916,2773,2606,2463,3000,2690,210,825,500,1980,5,1,39613981,1078,-4.32,0.40,12,0.01,-630.00,6864.00,4400,20241115,-38.18,2360,20250409,15.25,4190,-35.08,20250213,2360,15.25,20250409,4400,-38.18,20241115,2360,15.25,20250409,1.91,Y,039560,500,210 억,,1541954,N,N,6284,N,00,N 20250422,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,90,2,3.38,905483203,325730,372.82,2635,2940,2630,3455,1865,2660,2779.86,3.99,0,-36432,2813,2736,2668,2591,2523,2775,2630,210,795,500,1910,5,1,39613981,1089,-4.37,0.40,12,0.82,-630.00,6864.00,4400,20241115,-37.50,2360,20250409,16.53,4190,-34.37,20250213,2360,16.53,20250409,4400,-37.50,20241115,2360,16.53,20250409,1.93,Y,039560,500,210 억,,1582418,N,N,6284,N,00,N 20250422,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,85,2,3.20,881704293,317074,362.91,2635,2940,2630,3455,1865,2660,2780.75,3.99,0,-35153,2813,2736,2668,2591,2523,2775,2630,210,795,500,1910,5,1,39613981,1087,-4.36,0.40,12,0.80,-630.00,6864.00,4400,20241115,-37.61,2360,20250409,16.31,4190,-34.49,20250213,2360,16.31,20250409,4400,-37.61,20241115,2360,16.31,20250409,1.93,Y,039560,500,210 억,,1582418,N,N,3873,N,00,N 20250422,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,45,2,1.69,851231068,305904,350.13,2635,2940,2630,3455,1865,2660,2782.67,3.99,0,-37943,2813,2736,2668,2591,2523,2775,2630,210,795,500,1910,5,1,39613981,1072,-4.29,0.39,12,0.77,-630.00,6864.00,4400,20241115,-38.52,2360,20250409,14.62,4190,-35.44,20250213,2360,14.62,20250409,4400,-38.52,20241115,2360,14.62,20250409,1.93,Y,039560,500,210 억,,1582418,N,N,3873,N,00,N diff --git a/039570/price/prices-20250401.csv b/039570/price/prices-20250401.csv index c1f2d7059dcc..1a406f298e99 100644 --- a/039570/price/prices-20250401.csv +++ b/039570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160439,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8790,70,2,0.80,134605790,15436,57.40,8790,8820,8630,11330,6110,8720,8720.25,4.28,0,2100,8926,8822,8656,8552,8386,8875,8605,130,2610,500,6270,10,1,25957601,2282,12.02,0.78,12,0.06,731.00,11333.00,12200,20240514,-27.95,7500,20240805,17.20,10220,-13.99,20250121,7540,16.58,20250110,12200,-27.95,20240514,7500,17.20,20240805,0.08,Y,039570,500,129 억,,1111004,N,N,158,N,00,N +20250423,150448,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8750,30,2,0.34,130181540,14931,55.52,8790,8820,8630,11330,6110,8720,8718.88,4.28,0,2116,8926,8822,8656,8552,8386,8875,8605,130,2610,500,6270,10,1,25957601,2271,11.97,0.77,12,0.06,731.00,11333.00,12200,20240514,-28.28,7500,20240805,16.67,10220,-14.38,20250121,7540,16.05,20250110,12200,-28.28,20240514,7500,16.67,20240805,0.08,Y,039570,500,129 억,,1111004,N,N,109,N,00,N +20250423,140448,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8730,10,2,0.11,94825570,10895,40.51,8790,8790,8630,11330,6110,8720,8703.59,4.28,0,2853,8926,8822,8656,8552,8386,8875,8605,130,2610,500,6270,10,1,25957601,2266,11.94,0.77,12,0.04,731.00,11333.00,12200,20240514,-28.44,7500,20240805,16.40,10220,-14.58,20250121,7540,15.78,20250110,12200,-28.44,20240514,7500,16.40,20240805,0.08,Y,039570,500,129 억,,1111004,N,N,109,N,00,N +20250423,130445,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8710,-10,5,-0.11,85804200,9860,36.67,8790,8790,8630,11330,6110,8720,8702.25,4.28,0,3164,8926,8822,8656,8552,8386,8875,8605,130,2610,500,6270,10,1,25957601,2261,11.92,0.77,12,0.04,731.00,11333.00,12200,20240514,-28.61,7500,20240805,16.13,10220,-14.77,20250121,7540,15.52,20250110,12200,-28.61,20240514,7500,16.13,20240805,0.08,Y,039570,500,129 억,,1111004,N,N,109,N,00,N +20250423,120449,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8730,10,2,0.11,68332145,7854,29.21,8790,8790,8630,11330,6110,8720,8700.30,4.28,0,3071,8926,8822,8656,8552,8386,8875,8605,130,2610,500,6270,10,1,25957601,2266,11.94,0.77,12,0.03,731.00,11333.00,12200,20240514,-28.44,7500,20240805,16.40,10220,-14.58,20250121,7540,15.78,20250110,12200,-28.44,20240514,7500,16.40,20240805,0.08,Y,039570,500,129 억,,1111004,N,N,109,N,00,N +20250423,110448,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8720,0,3,0.00,58344840,6709,24.95,8790,8790,8630,11330,6110,8720,8696.50,4.28,0,2806,8926,8822,8656,8552,8386,8875,8605,130,2610,500,6270,10,1,25957601,2264,11.93,0.77,12,0.03,731.00,11333.00,12200,20240514,-28.52,7500,20240805,16.27,10220,-14.68,20250121,7540,15.65,20250110,12200,-28.52,20240514,7500,16.27,20240805,0.08,Y,039570,500,129 억,,1111004,N,N,109,N,00,N +20250423,100450,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8750,30,2,0.34,33387955,3848,14.31,8790,8790,8630,11330,6110,8720,8676.70,4.28,0,1655,8926,8822,8656,8552,8386,8875,8605,130,2610,500,6270,10,1,25957601,2271,11.97,0.77,12,0.01,731.00,11333.00,12200,20240514,-28.28,7500,20240805,16.67,10220,-14.38,20250121,7540,16.05,20250110,12200,-28.28,20240514,7500,16.67,20240805,0.08,Y,039570,500,129 억,,1111004,N,N,109,N,00,N +20250423,090451,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8740,20,2,0.23,340660,39,0.15,8790,8790,8700,11330,6110,8720,8734.87,4.28,0,-11,8926,8822,8656,8552,8386,8875,8605,130,2610,500,6270,10,1,25957601,2269,11.96,0.77,12,0.00,731.00,11333.00,12200,20240514,-28.36,7500,20240805,16.53,10220,-14.48,20250121,7540,15.92,20250110,12200,-28.36,20240514,7500,16.53,20240805,0.08,Y,039570,500,129 억,,1111004,N,N,109,N,00,N 20250422,160439,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8720,140,2,1.63,233645125,26892,134.77,8590,8760,8490,11150,6010,8580,8688.28,4.28,0,4190,9113,8846,8483,8216,7853,8980,8350,130,2570,500,6170,10,1,25957601,2264,11.93,0.77,12,0.10,731.00,11333.00,12200,20240514,-28.52,7500,20240805,16.27,10220,-14.68,20250121,7540,15.65,20250110,12200,-28.52,20240514,7500,16.27,20240805,0.08,Y,039570,500,129 억,,1110759,N,N,109,N,00,N 20250422,150446,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8680,100,2,1.17,223597485,25735,128.97,8590,8760,8490,11150,6010,8580,8688.46,4.28,0,4300,9113,8846,8483,8216,7853,8980,8350,130,2570,500,6170,10,1,25957601,2253,11.87,0.77,12,0.10,731.00,11333.00,12200,20240514,-28.85,7500,20240805,15.73,10220,-15.07,20250121,7540,15.12,20250110,12200,-28.85,20240514,7500,15.73,20240805,0.08,Y,039570,500,129 억,,1110759,N,N,18,N,00,N 20250422,140446,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8700,120,2,1.40,211013755,24287,121.71,8590,8760,8490,11150,6010,8580,8688.34,4.28,0,3713,9113,8846,8483,8216,7853,8980,8350,130,2570,500,6170,10,1,25957601,2258,11.90,0.77,12,0.09,731.00,11333.00,12200,20240514,-28.69,7500,20240805,16.00,10220,-14.87,20250121,7540,15.38,20250110,12200,-28.69,20240514,7500,16.00,20240805,0.08,Y,039570,500,129 억,,1110759,N,N,18,N,00,N diff --git a/039610/price/prices-20250401.csv b/039610/price/prices-20250401.csv index ae24bd1cd6c4..afc6e8c3d87f 100644 --- a/039610/price/prices-20250401.csv +++ b/039610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,0,3,0.00,7102293730,653850,43.93,10910,11090,10660,14330,7730,11030,10861.30,3.13,0,-59191,12003,11516,10843,10356,9683,11760,10600,52,3300,500,6830,10,1,10410400,1148,16.17,1.21,12,6.28,682.00,9081.00,15420,20240823,-28.47,5000,20240419,120.60,12450,-11.41,20250324,7260,51.93,20250102,15420,-28.47,20240823,5020,119.72,20240423,8.43,Y,039610,500,52 억,,325864,N,N,5521,N,00,N +20250423,150448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11045,15,2,0.14,6338017015,584678,39.28,10910,11090,10660,14330,7730,11030,10839.61,3.13,0,-44807,12003,11516,10843,10356,9683,11760,10600,52,3300,500,6830,10,1,10410400,1150,16.20,1.22,12,5.62,682.00,9081.00,15420,20240823,-28.37,5000,20240419,120.90,12450,-11.29,20250324,7260,52.13,20250102,15420,-28.37,20240823,5020,120.02,20240423,8.43,Y,039610,500,52 억,,325864,N,N,10822,N,00,N +20250423,140448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10910,-120,5,-1.09,5275710420,487838,32.77,10910,11000,10660,14330,7730,11030,10813.69,3.13,0,-44688,12003,11516,10843,10356,9683,11760,10600,52,3300,500,6830,10,1,10410400,1136,16.00,1.20,12,4.69,682.00,9081.00,15420,20240823,-29.25,5000,20240419,118.20,12450,-12.37,20250324,7260,50.28,20250102,15420,-29.25,20240823,5020,117.33,20240423,8.43,Y,039610,500,52 억,,325864,N,N,10822,N,00,N +20250423,130445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,-130,5,-1.18,4326508625,401028,26.94,10910,10990,10660,14330,7730,11030,10787.47,3.13,0,-29190,12003,11516,10843,10356,9683,11760,10600,52,3300,500,6830,10,1,10410400,1135,15.98,1.20,12,3.85,682.00,9081.00,15420,20240823,-29.31,5000,20240419,118.00,12450,-12.45,20250324,7260,50.14,20250102,15420,-29.31,20240823,5020,117.13,20240423,8.43,Y,039610,500,52 억,,325864,N,N,10822,N,00,N +20250423,120449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10830,-200,5,-1.81,3844163950,356569,23.95,10910,10990,10660,14330,7730,11030,10779.74,3.13,0,-24105,12003,11516,10843,10356,9683,11760,10600,52,3300,500,6830,10,1,10410400,1127,15.88,1.19,12,3.43,682.00,9081.00,15420,20240823,-29.77,5000,20240419,116.60,12450,-13.01,20250324,7260,49.17,20250102,15420,-29.77,20240823,5020,115.74,20240423,8.43,Y,039610,500,52 억,,325864,N,N,10822,N,00,N +20250423,110448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10740,-290,5,-2.63,3355334750,311305,20.91,10910,10990,10660,14330,7730,11030,10776.85,3.13,0,-29913,12003,11516,10843,10356,9683,11760,10600,52,3300,500,6830,10,1,10410400,1118,15.75,1.18,12,2.99,682.00,9081.00,15420,20240823,-30.35,5000,20240419,114.80,12450,-13.73,20250324,7260,47.93,20250102,15420,-30.35,20240823,5020,113.94,20240423,8.43,Y,039610,500,52 억,,325864,N,N,10822,N,00,N +20250423,100451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,-310,5,-2.81,2370014825,219762,14.76,10910,10990,10660,14330,7730,11030,10782.47,3.13,0,-1519,12003,11516,10843,10356,9683,11760,10600,52,3300,500,6830,10,1,10410400,1116,15.72,1.18,12,2.11,682.00,9081.00,15420,20240823,-30.48,5000,20240419,114.40,12450,-13.90,20250324,7260,47.66,20250102,15420,-30.48,20240823,5020,113.55,20240423,8.43,Y,039610,500,52 억,,325864,N,N,10822,N,00,N +20250423,090452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10880,-150,5,-1.36,636295280,58544,3.93,10910,10990,10770,14330,7730,11030,10863.64,3.13,0,-2231,12003,11516,10843,10356,9683,11760,10600,52,3300,500,6830,10,1,10410400,1133,15.95,1.20,12,0.56,682.00,9081.00,15420,20240823,-29.44,5000,20240419,117.60,12450,-12.61,20250324,7260,49.86,20250102,15420,-29.44,20240823,5020,116.73,20240423,8.43,Y,039610,500,52 억,,325864,N,N,10822,N,00,N 20250422,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,720,2,6.98,15987844120,1464883,418.17,10200,11330,10170,13400,7220,10310,10913.78,2.27,0,89150,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1148,16.17,1.21,12,14.07,682.00,9081.00,15420,20240823,-28.47,5000,20240419,120.60,12450,-11.41,20250324,7260,51.93,20250102,15420,-28.47,20240823,5000,120.60,20240422,8.36,Y,039610,500,52 억,,236043,N,N,10822,N,00,N 20250422,150447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11060,750,2,7.27,15019694980,1377024,393.09,10200,11330,10170,13400,7220,10310,10907.36,2.27,0,80692,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1151,16.22,1.22,12,13.23,682.00,9081.00,15420,20240823,-28.27,5000,20240419,121.20,12450,-11.16,20250324,7260,52.34,20250102,15420,-28.27,20240823,5000,121.20,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N 20250422,140446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,470,2,4.56,5657649330,532901,152.12,10200,10880,10170,13400,7220,10310,10616.70,2.27,0,56511,10963,10636,10443,10116,9923,10540,10020,52,3090,500,6390,10,1,10410400,1122,15.81,1.19,12,5.12,682.00,9081.00,15420,20240823,-30.09,5000,20240419,115.60,12450,-13.41,20250324,7260,48.48,20250102,15420,-30.09,20240823,5000,115.60,20240422,8.36,Y,039610,500,52 억,,236043,N,N,7592,N,00,N diff --git a/039740/price/prices-20250401.csv b/039740/price/prices-20250401.csv index 84015e51491c..c4e99e7d34d0 100644 --- a/039740/price/prices-20250401.csv +++ b/039740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,75,2,2.67,58252933,20399,65.48,2810,2900,2810,3650,1970,2810,2855.68,0.69,0,511,2930,2870,2790,2730,2650,2900,2760,40,840,500,1960,5,1,8018397,231,6.43,0.47,12,0.25,449.00,6190.00,3705,20240412,-22.13,2235,20241206,29.08,3045,-5.25,20250404,2390,20.71,20250102,3235,-10.82,20240429,2235,29.08,20241206,0.00,Y,039740,500,40 억,,55553,N,N,0,N,00,N +20250423,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,75,2,2.67,57659278,20193,64.82,2810,2900,2810,3650,1970,2810,2855.41,0.69,0,555,2930,2870,2790,2730,2650,2900,2760,40,840,500,1960,5,1,8018397,231,6.43,0.47,12,0.25,449.00,6190.00,3705,20240412,-22.13,2235,20241206,29.08,3045,-5.25,20250404,2390,20.71,20250102,3235,-10.82,20240429,2235,29.08,20241206,0.00,Y,039740,500,40 억,,55553,N,N,0,N,00,N +20250423,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,55,2,1.96,30192133,10546,33.85,2810,2900,2810,3650,1970,2810,2862.90,0.69,0,516,2930,2870,2790,2730,2650,2900,2760,40,840,500,1960,5,1,8018397,230,6.38,0.46,12,0.13,449.00,6190.00,3705,20240412,-22.67,2235,20241206,28.19,3045,-5.91,20250404,2390,19.87,20250102,3235,-11.44,20240429,2235,28.19,20241206,0.00,Y,039740,500,40 억,,55553,N,N,0,N,00,N +20250423,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,70,2,2.49,26792778,9362,30.05,2810,2900,2810,3650,1970,2810,2861.86,0.69,0,489,2930,2870,2790,2730,2650,2900,2760,40,840,500,1960,5,1,8018397,231,6.41,0.47,12,0.12,449.00,6190.00,3705,20240412,-22.27,2235,20241206,28.86,3045,-5.42,20250404,2390,20.50,20250102,3235,-10.97,20240429,2235,28.86,20241206,0.00,Y,039740,500,40 억,,55553,N,N,0,N,00,N +20250423,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,85,2,3.02,21933033,7672,24.63,2810,2900,2810,3650,1970,2810,2858.84,0.69,0,524,2930,2870,2790,2730,2650,2900,2760,40,840,500,1960,5,1,8018397,232,6.45,0.47,12,0.10,449.00,6190.00,3705,20240412,-21.86,2235,20241206,29.53,3045,-4.93,20250404,2390,21.13,20250102,3235,-10.51,20240429,2235,29.53,20241206,0.00,Y,039740,500,40 억,,55553,N,N,0,N,00,N +20250423,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2870,60,2,2.14,14272199,5011,16.09,2810,2875,2810,3650,1970,2810,2848.17,0.69,0,218,2930,2870,2790,2730,2650,2900,2760,40,840,500,1960,5,1,8018397,230,6.39,0.46,12,0.06,449.00,6190.00,3705,20240412,-22.54,2235,20241206,28.41,3045,-5.75,20250404,2390,20.08,20250102,3235,-11.28,20240429,2235,28.41,20241206,0.00,Y,039740,500,40 억,,55553,N,N,0,N,00,N +20250423,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,50,2,1.78,7313144,2581,8.29,2810,2870,2810,3650,1970,2810,2833.45,0.69,0,35,2930,2870,2790,2730,2650,2900,2760,40,840,500,1960,5,1,8018397,229,6.37,0.46,12,0.03,449.00,6190.00,3705,20240412,-22.81,2235,20241206,27.96,3045,-6.08,20250404,2390,19.67,20250102,3235,-11.59,20240429,2235,27.96,20241206,0.00,Y,039740,500,40 억,,55553,N,N,0,N,00,N +20250423,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,25,2,0.89,1267360,451,1.45,2810,2835,2810,3650,1970,2810,2810.11,0.69,0,18,2930,2870,2790,2730,2650,2900,2760,40,840,500,1960,5,1,8018397,227,6.31,0.46,12,0.01,449.00,6190.00,3705,20240412,-23.48,2235,20241206,26.85,3045,-6.90,20250404,2390,18.62,20250102,3235,-12.36,20240429,2235,26.85,20241206,0.00,Y,039740,500,40 억,,55553,N,N,0,N,00,N 20250422,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,55,2,2.00,86072645,31149,41.43,2730,2850,2710,3580,1930,2755,2763.20,0.67,0,1017,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,225,6.26,0.45,12,0.39,449.00,6190.00,3705,20240412,-24.16,2235,20241206,25.73,3045,-7.72,20250404,2390,17.57,20250102,3235,-13.14,20240429,2235,25.73,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N 20250422,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,80,2,2.90,81048330,29370,39.06,2730,2850,2710,3580,1930,2755,2759.56,0.67,0,1326,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,227,6.31,0.46,12,0.37,449.00,6190.00,3705,20240412,-23.48,2235,20241206,26.85,3045,-6.90,20250404,2390,18.62,20250102,3235,-12.36,20240429,2235,26.85,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N 20250422,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,90,2,3.27,66817125,24303,32.32,2730,2850,2710,3580,1930,2755,2749.34,0.67,0,776,2965,2860,2795,2690,2625,2827,2657,40,825,500,1920,5,1,8018397,228,6.34,0.46,12,0.30,449.00,6190.00,3705,20240412,-23.21,2235,20241206,27.29,3045,-6.57,20250404,2390,19.04,20250102,3235,-12.06,20240429,2235,27.29,20241206,0.00,Y,039740,500,40 억,,53773,N,N,0,N,00,N diff --git a/039830/price/prices-20250401.csv b/039830/price/prices-20250401.csv index b96c6ef62784..bdafd4a66adc 100644 --- a/039830/price/prices-20250401.csv +++ b/039830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,30,2,0.48,44459700,7200,23.91,6200,6230,6120,8060,4340,6200,6174.96,1.32,0,-2970,6646,6422,6246,6022,5846,6335,5935,54,1860,500,4460,10,1,10762890,671,10.63,0.43,12,0.07,586.00,14631.00,7350,20250221,-15.24,5150,20240909,20.97,7350,-15.24,20250221,5570,11.85,20250409,7350,-15.24,20250221,5150,20.97,20240909,0.10,Y,039830,500,53 억,,142392,N,N,0,N,00,N +20250423,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,-20,5,-0.32,42227600,6839,22.71,6200,6230,6120,8060,4340,6200,6174.53,1.32,0,-2740,6646,6422,6246,6022,5846,6335,5935,54,1860,500,4460,10,1,10762890,665,10.55,0.42,12,0.06,586.00,14631.00,7350,20250221,-15.92,5150,20240909,20.00,7350,-15.92,20250221,5570,10.95,20250409,7350,-15.92,20250221,5150,20.00,20240909,0.10,Y,039830,500,53 억,,142392,N,N,0,N,00,N +20250423,140449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,10,2,0.16,40382740,6540,21.72,6200,6230,6120,8060,4340,6200,6174.73,1.32,0,-2627,6646,6422,6246,6022,5846,6335,5935,54,1860,500,4460,10,1,10762890,668,10.60,0.42,12,0.06,586.00,14631.00,7350,20250221,-15.51,5150,20240909,20.58,7350,-15.51,20250221,5570,11.49,20250409,7350,-15.51,20250221,5150,20.58,20240909,0.10,Y,039830,500,53 억,,142392,N,N,0,N,00,N +20250423,130446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,30,2,0.48,37021780,5997,19.91,6200,6230,6120,8060,4340,6200,6173.38,1.32,0,-2158,6646,6422,6246,6022,5846,6335,5935,54,1860,500,4460,10,1,10762890,671,10.63,0.43,12,0.06,586.00,14631.00,7350,20250221,-15.24,5150,20240909,20.97,7350,-15.24,20250221,5570,11.85,20250409,7350,-15.24,20250221,5150,20.97,20240909,0.10,Y,039830,500,53 억,,142392,N,N,0,N,00,N +20250423,120449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,0,3,0.00,33934910,5500,18.26,6200,6230,6120,8060,4340,6200,6169.98,1.32,0,-2072,6646,6422,6246,6022,5846,6335,5935,54,1860,500,4460,10,1,10762890,667,10.58,0.42,12,0.05,586.00,14631.00,7350,20250221,-15.65,5150,20240909,20.39,7350,-15.65,20250221,5570,11.31,20250409,7350,-15.65,20250221,5150,20.39,20240909,0.10,Y,039830,500,53 억,,142392,N,N,0,N,00,N +20250423,110449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-60,5,-0.97,25517210,4135,13.73,6200,6230,6120,8060,4340,6200,6171.03,1.32,0,-2300,6646,6422,6246,6022,5846,6335,5935,54,1860,500,4460,10,1,10762890,661,10.48,0.42,12,0.04,586.00,14631.00,7350,20250221,-16.46,5150,20240909,19.22,7350,-16.46,20250221,5570,10.23,20250409,7350,-16.46,20250221,5150,19.22,20240909,0.10,Y,039830,500,53 억,,142392,N,N,0,N,00,N +20250423,100451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-60,5,-0.97,19125480,3094,10.27,6200,6230,6120,8060,4340,6200,6181.47,1.32,0,-2291,6646,6422,6246,6022,5846,6335,5935,54,1860,500,4460,10,1,10762890,661,10.48,0.42,12,0.03,586.00,14631.00,7350,20250221,-16.46,5150,20240909,19.22,7350,-16.46,20250221,5570,10.23,20250409,7350,-16.46,20250221,5150,19.22,20240909,0.10,Y,039830,500,53 억,,142392,N,N,0,N,00,N +20250423,090452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,10,2,0.16,1623090,262,0.87,6200,6210,6170,8060,4340,6200,6195.00,1.32,0,-215,6646,6422,6246,6022,5846,6335,5935,54,1860,500,4460,10,1,10762890,668,10.60,0.42,12,0.00,586.00,14631.00,7350,20250221,-15.51,5150,20240909,20.58,7350,-15.51,20250221,5570,11.49,20250409,7350,-15.51,20250221,5150,20.58,20240909,0.10,Y,039830,500,53 억,,142392,N,N,0,N,00,N 20250422,160439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-10,5,-0.16,187108525,30095,39.25,6270,6470,6070,8070,4350,6210,6217.26,1.31,0,589,6816,6512,6186,5882,5556,6665,6035,54,1860,500,4470,10,1,10762890,667,10.58,0.42,12,0.28,586.00,14631.00,7350,20250221,-15.65,5150,20240909,20.39,7350,-15.65,20250221,5570,11.31,20250409,7350,-15.65,20250221,5150,20.39,20240909,0.10,Y,039830,500,53 억,,140883,N,N,0,N,00,N 20250422,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,-100,5,-1.61,178522245,28694,37.42,6270,6470,6070,8070,4350,6210,6221.59,1.31,0,1029,6816,6512,6186,5882,5556,6665,6035,54,1860,500,4470,10,1,10762890,658,10.43,0.42,12,0.27,586.00,14631.00,7350,20250221,-16.87,5150,20240909,18.64,7350,-16.87,20250221,5570,9.69,20250409,7350,-16.87,20250221,5150,18.64,20240909,0.10,Y,039830,500,53 억,,140883,N,N,0,N,00,N 20250422,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-130,5,-2.09,162403935,26050,33.97,6270,6470,6070,8070,4350,6210,6234.32,1.31,0,-115,6816,6512,6186,5882,5556,6665,6035,54,1860,500,4470,10,1,10762890,654,10.38,0.42,12,0.24,586.00,14631.00,7350,20250221,-17.28,5150,20240909,18.06,7350,-17.28,20250221,5570,9.16,20250409,7350,-17.28,20250221,5150,18.06,20240909,0.10,Y,039830,500,53 억,,140883,N,N,0,N,00,N diff --git a/039840/price/prices-20250401.csv b/039840/price/prices-20250401.csv index fc17deec71da..6c0fdfff400b 100644 --- a/039840/price/prices-20250401.csv +++ b/039840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18240,240,2,1.33,1705470470,93435,152.74,18050,18460,18030,23400,12600,18000,18253.02,14.39,0,-780,18520,18260,18120,17860,17720,18190,17790,79,5400,500,12960,10,1,14981755,2733,-6.86,1.20,12,0.62,-2657.00,15194.00,22750,20240412,-19.82,15130,20250311,20.56,18870,-3.34,20250421,15130,20.56,20250311,22150,-17.65,20240509,15130,20.56,20250311,2.12,Y,039840,500,79 억,,2155840,N,N,6569,N,00,N +20250423,150449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18150,150,2,0.83,1582942880,86705,141.74,18050,18460,18030,23400,12600,18000,18256.65,14.39,0,865,18520,18260,18120,17860,17720,18190,17790,79,5400,500,12960,10,1,14981755,2719,-6.83,1.19,12,0.58,-2657.00,15194.00,22750,20240412,-20.22,15130,20250311,19.96,18870,-3.82,20250421,15130,19.96,20250311,22150,-18.06,20240509,15130,19.96,20250311,2.12,Y,039840,500,79 억,,2155840,N,N,1624,N,00,N +20250423,140449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18160,160,2,0.89,1361080290,74437,121.68,18050,18460,18050,23400,12600,18000,18285.00,14.39,0,2749,18520,18260,18120,17860,17720,18190,17790,79,5400,500,12960,10,1,14981755,2721,-6.83,1.20,12,0.50,-2657.00,15194.00,22750,20240412,-20.18,15130,20250311,20.03,18870,-3.76,20250421,15130,20.03,20250311,22150,-18.01,20240509,15130,20.03,20250311,2.12,Y,039840,500,79 억,,2155840,N,N,1624,N,00,N +20250423,130446,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18320,320,2,1.78,1139717700,62277,101.80,18050,18460,18050,23400,12600,18000,18300.78,14.39,0,8926,18520,18260,18120,17860,17720,18190,17790,79,5400,500,12960,10,1,14981755,2745,-6.89,1.21,12,0.42,-2657.00,15194.00,22750,20240412,-19.47,15130,20250311,21.08,18870,-2.91,20250421,15130,21.08,20250311,22150,-17.29,20240509,15130,21.08,20250311,2.12,Y,039840,500,79 억,,2155840,N,N,1624,N,00,N +20250423,120450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18310,310,2,1.72,937592330,51250,83.78,18050,18460,18050,23400,12600,18000,18294.48,14.39,0,5692,18520,18260,18120,17860,17720,18190,17790,79,5400,500,12960,10,1,14981755,2743,-6.89,1.21,12,0.34,-2657.00,15194.00,22750,20240412,-19.52,15130,20250311,21.02,18870,-2.97,20250421,15130,21.02,20250311,22150,-17.34,20240509,15130,21.02,20250311,2.12,Y,039840,500,79 억,,2155840,N,N,1624,N,00,N +20250423,110449,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18280,280,2,1.56,737509510,40280,65.84,18050,18460,18050,23400,12600,18000,18309.57,14.39,0,7386,18520,18260,18120,17860,17720,18190,17790,79,5400,500,12960,10,1,14981755,2739,-6.88,1.20,12,0.27,-2657.00,15194.00,22750,20240412,-19.65,15130,20250311,20.82,18870,-3.13,20250421,15130,20.82,20250311,22150,-17.47,20240509,15130,20.82,20250311,2.12,Y,039840,500,79 억,,2155840,N,N,1624,N,00,N +20250423,100451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18320,320,2,1.78,555010840,30278,49.49,18050,18460,18050,23400,12600,18000,18330.50,14.39,0,10534,18520,18260,18120,17860,17720,18190,17790,79,5400,500,12960,10,1,14981755,2745,-6.89,1.21,12,0.20,-2657.00,15194.00,22750,20240412,-19.47,15130,20250311,21.08,18870,-2.91,20250421,15130,21.08,20250311,22150,-17.29,20240509,15130,21.08,20250311,2.12,Y,039840,500,79 억,,2155840,N,N,1624,N,00,N +20250423,090452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18350,350,2,1.94,40218150,2199,3.59,18050,18360,18050,23400,12600,18000,18289.29,14.39,0,295,18520,18260,18120,17860,17720,18190,17790,79,5400,500,12960,10,1,14981755,2749,-6.91,1.21,12,0.01,-2657.00,15194.00,22750,20240412,-19.34,15130,20250311,21.28,18870,-2.76,20250421,15130,21.28,20250311,22150,-17.16,20240509,15130,21.28,20250311,2.12,Y,039840,500,79 억,,2155840,N,N,1624,N,00,N 20250422,160440,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18000,-400,5,-2.17,1106177235,61060,69.34,18380,18380,17980,23900,12880,18400,18116.30,14.42,0,-5072,19233,18816,18453,18036,17673,18635,17855,79,5500,500,13240,10,1,14981755,2697,-6.77,1.18,12,0.41,-2657.00,15194.00,22750,20240412,-20.88,15130,20250311,18.97,18870,-4.61,20250421,15130,18.97,20250311,22150,-18.74,20240509,15130,18.97,20250311,2.12,Y,039840,500,79 억,,2160866,N,N,1624,N,00,N 20250422,150447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18130,-270,5,-1.47,1042208235,57513,65.31,18380,18380,17980,23900,12880,18400,18121.26,14.42,0,-4808,19233,18816,18453,18036,17673,18635,17855,79,5500,500,13240,10,1,14981755,2716,-6.82,1.19,12,0.38,-2657.00,15194.00,22750,20240412,-20.31,15130,20250311,19.83,18870,-3.92,20250421,15130,19.83,20250311,22150,-18.15,20240509,15130,19.83,20250311,2.12,Y,039840,500,79 억,,2160866,N,N,52,N,00,N 20250422,140447,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18130,-270,5,-1.47,951775175,52519,59.64,18380,18380,17980,23900,12880,18400,18122.49,14.42,0,-5614,19233,18816,18453,18036,17673,18635,17855,79,5500,500,13240,10,1,14981755,2716,-6.82,1.19,12,0.35,-2657.00,15194.00,22750,20240412,-20.31,15130,20250311,19.83,18870,-3.92,20250421,15130,19.83,20250311,22150,-18.15,20240509,15130,19.83,20250311,2.12,Y,039840,500,79 억,,2160866,N,N,52,N,00,N diff --git a/039860/price/prices-20250401.csv b/039860/price/prices-20250401.csv index e662351473f8..90e05da668e9 100644 --- a/039860/price/prices-20250401.csv +++ b/039860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3440,20,2,0.58,152004000,44390,73.01,3420,3445,3400,4445,2395,3420,3424.28,2.48,0,12994,3463,3441,3408,3386,3353,3452,3397,161,1025,500,2180,5,1,32110082,1105,28.91,1.49,12,0.14,119.00,2304.00,5640,20241016,-39.01,2705,20240805,27.17,4680,-26.50,20250107,2950,16.61,20250409,5640,-39.01,20241016,2705,27.17,20240805,3.44,Y,039860,500,160 억,,795125,N,N,2717,N,00,N +20250423,150449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3420,0,3,0.00,133929840,39129,64.36,3420,3445,3400,4445,2395,3420,3422.78,2.48,0,10671,3463,3441,3408,3386,3353,3452,3397,161,1025,500,2180,5,1,32110082,1098,28.74,1.48,12,0.12,119.00,2304.00,5640,20241016,-39.36,2705,20240805,26.43,4680,-26.92,20250107,2950,15.93,20250409,5640,-39.36,20241016,2705,26.43,20240805,3.44,Y,039860,500,160 억,,795125,N,N,2463,N,00,N +20250423,140449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3430,10,2,0.29,107299820,31354,51.57,3420,3445,3400,4445,2395,3420,3422.21,2.48,0,5609,3463,3441,3408,3386,3353,3452,3397,161,1025,500,2180,5,1,32110082,1101,28.82,1.49,12,0.10,119.00,2304.00,5640,20241016,-39.18,2705,20240805,26.80,4680,-26.71,20250107,2950,16.27,20250409,5640,-39.18,20241016,2705,26.80,20240805,3.44,Y,039860,500,160 억,,795125,N,N,2463,N,00,N +20250423,130447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3420,0,3,0.00,92623225,27069,44.52,3420,3445,3400,4445,2395,3420,3421.75,2.48,0,4999,3463,3441,3408,3386,3353,3452,3397,161,1025,500,2180,5,1,32110082,1098,28.74,1.48,12,0.08,119.00,2304.00,5640,20241016,-39.36,2705,20240805,26.43,4680,-26.92,20250107,2950,15.93,20250409,5640,-39.36,20241016,2705,26.43,20240805,3.44,Y,039860,500,160 억,,795125,N,N,2463,N,00,N +20250423,120450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3430,10,2,0.29,82485785,24106,39.65,3420,3445,3400,4445,2395,3420,3421.79,2.48,0,4754,3463,3441,3408,3386,3353,3452,3397,161,1025,500,2180,5,1,32110082,1101,28.82,1.49,12,0.08,119.00,2304.00,5640,20241016,-39.18,2705,20240805,26.80,4680,-26.71,20250107,2950,16.27,20250409,5640,-39.18,20241016,2705,26.80,20240805,3.44,Y,039860,500,160 억,,795125,N,N,2463,N,00,N +20250423,110449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3420,0,3,0.00,73900850,21603,35.53,3420,3445,3400,4445,2395,3420,3420.86,2.48,0,4629,3463,3441,3408,3386,3353,3452,3397,161,1025,500,2180,5,1,32110082,1098,28.74,1.48,12,0.07,119.00,2304.00,5640,20241016,-39.36,2705,20240805,26.43,4680,-26.92,20250107,2950,15.93,20250409,5640,-39.36,20241016,2705,26.43,20240805,3.44,Y,039860,500,160 억,,795125,N,N,2463,N,00,N +20250423,100452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3410,-10,5,-0.29,65351590,19106,31.43,3420,3445,3400,4445,2395,3420,3420.47,2.48,0,4203,3463,3441,3408,3386,3353,3452,3397,161,1025,500,2180,5,1,32110082,1095,28.66,1.48,12,0.06,119.00,2304.00,5640,20241016,-39.54,2705,20240805,26.06,4680,-27.14,20250107,2950,15.59,20250409,5640,-39.54,20241016,2705,26.06,20240805,3.44,Y,039860,500,160 억,,795125,N,N,2463,N,00,N +20250423,090453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3415,-5,5,-0.15,26862915,7843,12.90,3420,3445,3410,4445,2395,3420,3425.08,2.48,0,-1064,3463,3441,3408,3386,3353,3452,3397,161,1025,500,2180,5,1,32110082,1097,28.70,1.48,12,0.02,119.00,2304.00,5640,20241016,-39.45,2705,20240805,26.25,4680,-27.03,20250107,2950,15.76,20250409,5640,-39.45,20241016,2705,26.25,20240805,3.44,Y,039860,500,160 억,,795125,N,N,2463,N,00,N 20250422,160440,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3420,5,2,0.15,207454960,60798,79.87,3375,3430,3375,4435,2395,3415,3412.20,2.38,0,25643,3501,3457,3406,3362,3311,3432,3337,161,1020,500,2180,5,1,32110082,1098,28.74,1.48,12,0.19,119.00,2304.00,5640,20241016,-39.36,2705,20240805,26.43,4680,-26.92,20250107,2950,15.93,20250409,5640,-39.36,20241016,2705,26.43,20240805,3.47,Y,039860,500,160 억,,765368,N,N,2463,N,00,N 20250422,150448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3400,-15,5,-0.44,190146745,55714,73.19,3375,3430,3375,4435,2395,3415,3412.91,2.38,0,23203,3501,3457,3406,3362,3311,3432,3337,161,1020,500,2180,5,1,32110082,1092,28.57,1.48,12,0.17,119.00,2304.00,5640,20241016,-39.72,2705,20240805,25.69,4680,-27.35,20250107,2950,15.25,20250409,5640,-39.72,20241016,2705,25.69,20240805,3.47,Y,039860,500,160 억,,765368,N,N,867,N,00,N 20250422,140447,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3420,5,2,0.15,152076525,44555,58.53,3375,3430,3375,4435,2395,3415,3413.23,2.38,0,16010,3501,3457,3406,3362,3311,3432,3337,161,1020,500,2180,5,1,32110082,1098,28.74,1.48,12,0.14,119.00,2304.00,5640,20241016,-39.36,2705,20240805,26.43,4680,-26.92,20250107,2950,15.93,20250409,5640,-39.36,20241016,2705,26.43,20240805,3.47,Y,039860,500,160 억,,765368,N,N,867,N,00,N diff --git a/039980/price/prices-20250401.csv b/039980/price/prices-20250401.csv index 816adcaf8231..f9c0d985bec1 100644 --- a/039980/price/prices-20250401.csv +++ b/039980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,10,2,0.39,1461841560,562776,48.24,2640,2660,2575,3365,1815,2590,2597.55,1.04,0,34253,2716,2652,2601,2537,2486,2627,2512,362,775,500,1860,5,1,72357508,1881,162.50,1.92,12,0.78,16.00,1355.00,4225,20240510,-38.46,1636,20240423,58.92,3730,-30.29,20250204,2060,26.21,20250407,4225,-38.46,20240510,1636,58.92,20240423,6.41,Y,039980,500,361 억,,749319,N,N,77249,N,00,N +20250423,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,0,3,0.00,1325533206,510189,43.73,2640,2660,2575,3365,1815,2590,2598.12,1.04,0,37512,2716,2652,2601,2537,2486,2627,2512,362,775,500,1860,5,1,72357508,1874,161.88,1.91,12,0.71,16.00,1355.00,4225,20240510,-38.70,1636,20240423,58.31,3730,-30.56,20250204,2060,25.73,20250407,4225,-38.70,20240510,1636,58.31,20240423,6.41,Y,039980,500,361 억,,749319,N,N,219135,N,00,N +20250423,140449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,0,3,0.00,1206043754,464082,39.78,2640,2660,2575,3365,1815,2590,2598.77,1.04,0,32810,2716,2652,2601,2537,2486,2627,2512,362,775,500,1860,5,1,72357508,1874,161.88,1.91,12,0.64,16.00,1355.00,4225,20240510,-38.70,1636,20240423,58.31,3730,-30.56,20250204,2060,25.73,20250407,4225,-38.70,20240510,1636,58.31,20240423,6.41,Y,039980,500,361 억,,749319,N,N,219135,N,00,N +20250423,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,5,2,0.19,1096504742,421841,36.16,2640,2660,2575,3365,1815,2590,2599.33,1.04,0,28966,2716,2652,2601,2537,2486,2627,2512,362,775,500,1860,5,1,72357508,1878,162.19,1.92,12,0.58,16.00,1355.00,4225,20240510,-38.58,1636,20240423,58.62,3730,-30.43,20250204,2060,25.97,20250407,4225,-38.58,20240510,1636,58.62,20240423,6.41,Y,039980,500,361 억,,749319,N,N,219135,N,00,N +20250423,120450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-5,5,-0.19,964115832,370750,31.78,2640,2660,2575,3365,1815,2590,2600.45,1.04,0,22203,2716,2652,2601,2537,2486,2627,2512,362,775,500,1860,5,1,72357508,1870,161.56,1.91,12,0.51,16.00,1355.00,4225,20240510,-38.82,1636,20240423,58.01,3730,-30.70,20250204,2060,25.49,20250407,4225,-38.82,20240510,1636,58.01,20240423,6.41,Y,039980,500,361 억,,749319,N,N,219135,N,00,N +20250423,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,10,2,0.39,794356927,305277,26.17,2640,2660,2575,3365,1815,2590,2602.09,1.04,0,15913,2716,2652,2601,2537,2486,2627,2512,362,775,500,1860,5,1,72357508,1881,162.50,1.92,12,0.42,16.00,1355.00,4225,20240510,-38.46,1636,20240423,58.92,3730,-30.29,20250204,2060,26.21,20250407,4225,-38.46,20240510,1636,58.92,20240423,6.41,Y,039980,500,361 억,,749319,N,N,219135,N,00,N +20250423,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,0,3,0.00,570487160,219134,18.78,2640,2660,2575,3365,1815,2590,2603.37,1.04,0,-25873,2716,2652,2601,2537,2486,2627,2512,362,775,500,1860,5,1,72357508,1874,161.88,1.91,12,0.30,16.00,1355.00,4225,20240510,-38.70,1636,20240423,58.31,3730,-30.56,20250204,2060,25.73,20250407,4225,-38.70,20240510,1636,58.31,20240423,6.41,Y,039980,500,361 억,,749319,N,N,219135,N,00,N +20250423,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,50,2,1.93,84537175,32087,2.75,2640,2640,2625,3365,1815,2590,2634.63,1.04,0,-5286,2716,2652,2601,2537,2486,2627,2512,362,775,500,1860,5,1,72357508,1910,165.00,1.95,12,0.04,16.00,1355.00,4225,20240510,-37.51,1636,20240423,61.37,3730,-29.22,20250204,2060,28.16,20250407,4225,-37.51,20240510,1636,61.37,20240423,6.41,Y,039980,500,361 억,,749319,N,N,219135,N,00,N 20250422,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-90,5,-3.36,3027134429,1166711,25.90,2620,2665,2550,3480,1880,2680,2594.59,1.10,0,-29628,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1874,161.88,1.91,12,1.61,16.00,1355.00,4225,20240510,-38.70,1636,20240423,58.31,3730,-30.56,20250204,2060,25.73,20250407,4225,-38.70,20240510,1636,58.31,20240423,6.32,Y,039980,500,361 억,,795464,N,N,219135,N,00,N 20250422,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-85,5,-3.17,2864625744,1103932,24.50,2620,2665,2550,3480,1880,2680,2594.92,1.10,0,-29073,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1878,162.19,1.92,12,1.53,16.00,1355.00,4225,20240510,-38.58,1636,20240423,58.62,3730,-30.43,20250204,2060,25.97,20250407,4225,-38.58,20240510,1636,58.62,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N 20250422,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-95,5,-3.54,2713776844,1045688,23.21,2620,2665,2550,3480,1880,2680,2595.20,1.10,0,-23222,2923,2801,2698,2576,2473,2862,2637,362,800,500,1920,5,1,72357508,1870,161.56,1.91,12,1.45,16.00,1355.00,4225,20240510,-38.82,1636,20240423,58.01,3730,-30.70,20250204,2060,25.49,20250407,4225,-38.82,20240510,1636,58.01,20240423,6.32,Y,039980,500,361 억,,795464,N,N,163799,N,00,N diff --git a/040160/price/prices-20250401.csv b/040160/price/prices-20250401.csv index 8bfed61de4fa..1413df754fd8 100644 --- a/040160/price/prices-20250401.csv +++ b/040160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,40,2,1.43,344683014,120879,416.82,2900,2940,2740,3625,1955,2790,2851.47,27.97,0,4131,2880,2835,2745,2700,2610,2857,2722,60,835,500,1950,5,1,12055535,341,-8.23,0.42,12,1.00,-344.00,6778.00,4085,20240513,-30.72,2265,20250328,24.94,2940,-3.74,20250423,2265,24.94,20250328,4085,-30.72,20240513,2265,24.94,20250328,0.52,Y,040160,500,60 억,,3371518,N,N,0,N,00,N +20250423,150450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,75,2,2.69,340346189,119347,411.54,2900,2940,2740,3625,1955,2790,2851.74,27.97,0,3919,2880,2835,2745,2700,2610,2857,2722,60,835,500,1950,5,1,12055535,345,-8.33,0.42,12,0.99,-344.00,6778.00,4085,20240513,-29.87,2265,20250328,26.49,2940,-2.55,20250423,2265,26.49,20250328,4085,-29.87,20240513,2265,26.49,20250328,0.52,Y,040160,500,60 억,,3371518,N,N,0,N,00,N +20250423,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,110,2,3.94,310640114,108916,375.57,2900,2940,2740,3625,1955,2790,2852.11,27.97,0,3151,2880,2835,2745,2700,2610,2857,2722,60,835,500,1950,5,1,12055535,350,-8.43,0.43,12,0.90,-344.00,6778.00,4085,20240513,-29.01,2265,20250328,28.04,2940,-1.36,20250423,2265,28.04,20250328,4085,-29.01,20240513,2265,28.04,20250328,0.52,Y,040160,500,60 억,,3371518,N,N,0,N,00,N +20250423,130447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,40,2,1.43,245404324,86372,297.83,2900,2940,2740,3625,1955,2790,2841.25,27.97,0,3459,2880,2835,2745,2700,2610,2857,2722,60,835,500,1950,5,1,12055535,341,-8.23,0.42,12,0.72,-344.00,6778.00,4085,20240513,-30.72,2265,20250328,24.94,2940,-3.74,20250423,2265,24.94,20250328,4085,-30.72,20240513,2265,24.94,20250328,0.52,Y,040160,500,60 억,,3371518,N,N,0,N,00,N +20250423,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,35,2,1.25,227934419,80215,276.60,2900,2940,2740,3625,1955,2790,2841.54,27.97,0,3565,2880,2835,2745,2700,2610,2857,2722,60,835,500,1950,5,1,12055535,341,-8.21,0.42,12,0.67,-344.00,6778.00,4085,20240513,-30.84,2265,20250328,24.72,2940,-3.91,20250423,2265,24.72,20250328,4085,-30.84,20240513,2265,24.72,20250328,0.52,Y,040160,500,60 억,,3371518,N,N,0,N,00,N +20250423,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,40,2,1.43,196641384,69278,238.89,2900,2940,2740,3625,1955,2790,2838.44,27.97,0,4183,2880,2835,2745,2700,2610,2857,2722,60,835,500,1950,5,1,12055535,341,-8.23,0.42,12,0.57,-344.00,6778.00,4085,20240513,-30.72,2265,20250328,24.94,2940,-3.74,20250423,2265,24.94,20250328,4085,-30.72,20240513,2265,24.94,20250328,0.52,Y,040160,500,60 억,,3371518,N,N,0,N,00,N +20250423,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,50,2,1.79,125202409,43599,150.34,2900,2940,2760,3625,1955,2790,2871.68,27.97,0,-400,2880,2835,2745,2700,2610,2857,2722,60,835,500,1950,5,1,12055535,342,-8.26,0.42,12,0.36,-344.00,6778.00,4085,20240513,-30.48,2265,20250328,25.39,2940,-3.40,20250423,2265,25.39,20250328,4085,-30.48,20240513,2265,25.39,20250328,0.52,Y,040160,500,60 억,,3371518,N,N,0,N,00,N +20250423,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,55,2,1.97,11319355,3965,13.67,2900,2900,2760,3625,1955,2790,2854.82,27.97,0,-803,2880,2835,2745,2700,2610,2857,2722,60,835,500,1950,5,1,12055535,343,-8.27,0.42,12,0.03,-344.00,6778.00,4085,20240513,-30.35,2265,20250328,25.61,2900,-1.90,20250423,2265,25.61,20250328,4085,-30.35,20240513,2265,25.61,20250328,0.52,Y,040160,500,60 억,,3371518,N,N,0,N,00,N 20250422,160440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,55,2,2.01,79549220,29000,88.56,2730,2790,2655,3555,1915,2735,2743.08,27.97,0,-2524,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,336,-8.11,0.41,12,0.24,-344.00,6778.00,4085,20240513,-31.70,2265,20250328,23.18,2895,-3.63,20250123,2265,23.18,20250328,4085,-31.70,20240513,2265,23.18,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N 20250422,150448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,50,2,1.83,66339585,24231,73.99,2730,2790,2655,3555,1915,2735,2737.80,27.97,0,-2607,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,336,-8.10,0.41,12,0.20,-344.00,6778.00,4085,20240513,-31.82,2265,20250328,22.96,2895,-3.80,20250123,2265,22.96,20250328,4085,-31.82,20240513,2265,22.96,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N 20250422,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,50,2,1.83,58963165,21580,65.90,2730,2790,2655,3555,1915,2735,2732.31,27.97,0,-2569,2898,2816,2738,2656,2578,2777,2617,60,820,500,1910,5,1,12055535,336,-8.10,0.41,12,0.18,-344.00,6778.00,4085,20240513,-31.82,2265,20250328,22.96,2895,-3.80,20250123,2265,22.96,20250328,4085,-31.82,20240513,2265,22.96,20250328,0.52,Y,040160,500,60 억,,3372143,N,N,20,N,00,N diff --git a/040300/price/prices-20250401.csv b/040300/price/prices-20250401.csv index 0aedfc1b1407..7cb930a1ee1d 100644 --- a/040300/price/prices-20250401.csv +++ b/040300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,45,2,1.41,340142107,106120,10.22,3205,3265,3160,4140,2230,3185,3205.26,9.80,35445,32932,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1357,-7.29,0.61,12,0.25,-443.00,5300.00,5010,20241210,-35.53,2525,20240805,27.92,3800,-15.00,20250401,2965,8.94,20250210,5010,-35.53,20241210,2525,27.92,20240805,2.44,Y,040300,1000,420 억,,411769,N,N,3728,N,00,N +20250423,150450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,20,2,0.63,308720167,96357,9.28,3205,3265,3160,4140,2230,3185,3203.92,9.76,33698,30047,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1346,-7.23,0.60,12,0.23,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.44,Y,040300,1000,420 억,,410022,N,N,3728,N,00,N +20250423,140450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,15,2,0.47,286094412,89304,8.60,3205,3265,3160,4140,2230,3185,3203.60,9.62,27609,25425,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1344,-7.22,0.60,12,0.21,-443.00,5300.00,5010,20241210,-36.13,2525,20240805,26.73,3800,-15.79,20250401,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.44,Y,040300,1000,420 억,,403933,N,N,3728,N,00,N +20250423,130447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,15,2,0.47,270878472,84555,8.15,3205,3265,3160,4140,2230,3185,3203.58,9.60,26736,24376,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1344,-7.22,0.60,12,0.20,-443.00,5300.00,5010,20241210,-36.13,2525,20240805,26.73,3800,-15.79,20250401,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.44,Y,040300,1000,420 억,,403060,N,N,3728,N,00,N +20250423,120451,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,0,3,0.00,201102782,62863,6.06,3205,3265,3160,4140,2230,3185,3199.06,9.65,29139,24792,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1338,-7.19,0.60,12,0.15,-443.00,5300.00,5010,20241210,-36.43,2525,20240805,26.14,3800,-16.18,20250401,2965,7.42,20250210,5010,-36.43,20241210,2525,26.14,20240805,2.44,Y,040300,1000,420 억,,405463,N,N,3728,N,00,N +20250423,110450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,20,2,0.63,151942332,47447,4.57,3205,3265,3160,4140,2230,3185,3202.36,9.45,20465,17462,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1346,-7.23,0.60,12,0.11,-443.00,5300.00,5010,20241210,-36.03,2525,20240805,26.93,3800,-15.66,20250401,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.44,Y,040300,1000,420 억,,396789,N,N,3728,N,00,N +20250423,100453,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-5,5,-0.16,126319232,39454,3.80,3205,3265,3160,4140,2230,3185,3201.68,9.28,13351,10782,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1336,-7.18,0.60,12,0.09,-443.00,5300.00,5010,20241210,-36.53,2525,20240805,25.94,3800,-16.32,20250401,2965,7.25,20250210,5010,-36.53,20241210,2525,25.94,20240805,2.44,Y,040300,1000,420 억,,389675,N,N,3728,N,00,N +20250423,090454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,5,2,0.16,33868615,10561,1.02,3205,3265,3160,4140,2230,3185,3206.95,9.05,3609,2068,3678,3431,3298,3051,2918,3365,2985,420,955,1000,2030,5,1,42000000,1340,-7.20,0.60,12,0.03,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.44,Y,040300,1000,420 억,,379933,N,N,3728,N,00,N 20250422,160441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,-70,5,-2.15,3480663266,1038114,1444.31,3305,3545,3165,4230,2280,3255,3353.01,8.96,-77080,-89599,3305,3280,3255,3230,3205,3267,3217,420,975,1000,2080,5,1,42000000,1338,-7.19,0.60,12,2.47,-443.00,5300.00,5010,20241210,-36.43,2525,20240805,26.14,3800,-16.18,20250401,2965,7.42,20250210,5010,-36.43,20241210,2525,26.14,20240805,2.41,Y,040300,1000,420 억,,376324,N,N,3728,N,00,N 20250422,150449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,-45,5,-1.38,3390606006,1009851,1404.99,3305,3545,3170,4230,2280,3255,3357.53,8.73,-86792,-98741,3305,3280,3255,3230,3205,3267,3217,420,975,1000,2080,5,1,42000000,1348,-7.25,0.61,12,2.40,-443.00,5300.00,5010,20241210,-35.93,2525,20240805,27.13,3800,-15.53,20250401,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.41,Y,040300,1000,420 억,,366612,N,N,0,N,00,N 20250422,140448,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,-30,5,-0.92,3173860756,941997,1310.59,3305,3545,3185,4230,2280,3255,3369.29,8.03,-116232,-123036,3305,3280,3255,3230,3205,3267,3217,420,975,1000,2080,5,1,42000000,1355,-7.28,0.61,12,2.24,-443.00,5300.00,5010,20241210,-35.63,2525,20240805,27.72,3800,-15.13,20250401,2965,8.77,20250210,5010,-35.63,20241210,2525,27.72,20240805,2.41,Y,040300,1000,420 억,,337172,N,N,0,N,00,N diff --git a/040350/price/prices-20250401.csv b/040350/price/prices-20250401.csv index 67795aeb39bb..4224eacd192d 100644 --- a/040350/price/prices-20250401.csv +++ b/040350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,530,25,2,4.95,264341146,507076,265.45,500,540,500,656,354,505,521.30,0.64,0,160137,515,510,503,498,491,506,494,966,151,500,340,1,1,193205323,1024,-6.79,2.01,12,0.26,-78.00,264.00,1028,20240828,-48.44,405,20240412,30.86,598,-11.37,20250103,409,29.58,20250227,1085,-51.15,20240828,409,29.58,20250227,0.00,Y,040350,500,966 억,,1239476,N,N,13634,N,00,N +20250423,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,538,33,2,6.53,244370911,469574,245.82,500,540,500,656,354,505,520.41,0.64,0,164604,515,510,503,498,491,506,494,966,151,500,340,1,1,193205323,1039,-6.90,2.04,12,0.24,-78.00,264.00,1028,20240828,-47.67,405,20240412,32.84,598,-10.03,20250103,409,31.54,20250227,1085,-50.41,20240828,409,31.54,20250227,0.00,Y,040350,500,966 억,,1239476,N,N,31831,N,00,N +20250423,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,534,29,2,5.74,181913199,353171,184.88,500,537,500,656,354,505,515.09,0.64,0,147863,515,510,503,498,491,506,494,966,151,500,340,1,1,193205323,1032,-6.85,2.02,12,0.18,-78.00,264.00,1028,20240828,-48.05,405,20240412,31.85,598,-10.70,20250103,409,30.56,20250227,1085,-50.78,20240828,409,30.56,20250227,0.00,Y,040350,500,966 억,,1239476,N,N,31831,N,00,N +20250423,130448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,509,4,2,0.79,74497538,147508,77.22,500,511,500,656,354,505,505.04,0.64,0,41150,515,510,503,498,491,506,494,966,151,500,340,1,1,193205323,983,-6.53,1.93,12,0.08,-78.00,264.00,1028,20240828,-50.49,405,20240412,25.68,598,-14.88,20250103,409,24.45,20250227,1085,-53.09,20240828,409,24.45,20250227,0.00,Y,040350,500,966 억,,1239476,N,N,31831,N,00,N +20250423,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,0,3,0.00,54885093,108734,56.92,500,511,500,656,354,505,504.76,0.64,0,23575,515,510,503,498,491,506,494,966,151,500,340,1,1,193205323,976,-6.47,1.91,12,0.06,-78.00,264.00,1028,20240828,-50.88,405,20240412,24.69,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1239476,N,N,31831,N,00,N +20250423,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,509,4,2,0.79,36704202,72867,38.14,500,509,500,656,354,505,503.72,0.64,0,19350,515,510,503,498,491,506,494,966,151,500,340,1,1,193205323,983,-6.53,1.93,12,0.04,-78.00,264.00,1028,20240828,-50.49,405,20240412,25.68,598,-14.88,20250103,409,24.45,20250227,1085,-53.09,20240828,409,24.45,20250227,0.00,Y,040350,500,966 억,,1239476,N,N,31831,N,00,N +20250423,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,0,3,0.00,29949927,59564,31.18,500,509,500,656,354,505,502.82,0.64,0,12746,515,510,503,498,491,506,494,966,151,500,340,1,1,193205323,976,-6.47,1.91,12,0.03,-78.00,264.00,1028,20240828,-50.88,405,20240412,24.69,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1239476,N,N,31831,N,00,N +20250423,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,0,3,0.00,8516371,16974,8.89,500,509,500,656,354,505,501.73,0.64,0,7267,515,510,503,498,491,506,494,966,151,500,340,1,1,193205323,976,-6.47,1.91,12,0.01,-78.00,264.00,1028,20240828,-50.88,405,20240412,24.69,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1239476,N,N,31831,N,00,N 20250422,160441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,505,-2,5,-0.39,95472270,191027,48.69,507,508,496,659,355,507,499.78,0.64,0,-5387,536,521,508,493,480,515,487,966,152,500,340,1,1,193205323,976,-6.47,1.91,12,0.10,-78.00,264.00,1028,20240828,-50.88,390,20240411,29.49,598,-15.55,20250103,409,23.47,20250227,1085,-53.46,20240828,409,23.47,20250227,0.00,Y,040350,500,966 억,,1244731,N,N,31831,N,00,N 20250422,150449,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,500,-7,5,-1.38,84071527,168429,42.93,507,508,496,659,355,507,499.15,0.64,0,-4335,536,521,508,493,480,515,487,966,152,500,340,1,1,193205323,966,-6.41,1.89,12,0.09,-78.00,264.00,1028,20240828,-51.36,390,20240411,28.21,598,-16.39,20250103,409,22.25,20250227,1085,-53.92,20240828,409,22.25,20250227,0.00,Y,040350,500,966 억,,1244731,N,N,15911,N,00,N 20250422,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,501,-6,5,-1.18,72804829,145997,37.22,507,508,496,659,355,507,498.67,0.64,0,-7130,536,521,508,493,480,515,487,966,152,500,340,1,1,193205323,968,-6.42,1.90,12,0.08,-78.00,264.00,1028,20240828,-51.26,390,20240411,28.46,598,-16.22,20250103,409,22.49,20250227,1085,-53.82,20240828,409,22.49,20250227,0.00,Y,040350,500,966 억,,1244731,N,N,15911,N,00,N diff --git a/040420/price/prices-20250401.csv b/040420/price/prices-20250401.csv index 11bfaaaadc02..0ec5de7b684f 100644 --- a/040420/price/prices-20250401.csv +++ b/040420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,80,2,1.38,213216520,36498,196.36,5800,5880,5800,7520,4060,5790,5841.18,4.76,0,-7772,5830,5810,5780,5760,5730,5820,5770,85,1730,500,4160,10,1,15677552,920,12.10,0.99,12,0.23,485.00,5906.00,6900,20240412,-14.93,5490,20250407,6.92,6110,-3.93,20250102,5490,6.92,20250407,6900,-14.93,20240502,5490,6.92,20250407,0.14,Y,040420,500,84 억,,745927,N,N,3561,N,00,N +20250423,150451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,80,2,1.38,202924650,34744,186.93,5800,5880,5800,7520,4060,5790,5840.57,4.76,0,-7696,5830,5810,5780,5760,5730,5820,5770,85,1730,500,4160,10,1,15677552,920,12.10,0.99,12,0.22,485.00,5906.00,6900,20240412,-14.93,5490,20250407,6.92,6110,-3.93,20250102,5490,6.92,20250407,6900,-14.93,20240502,5490,6.92,20250407,0.14,Y,040420,500,84 억,,745927,N,N,770,N,00,N +20250423,140451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,60,2,1.04,156229710,26783,144.10,5800,5870,5800,7520,4060,5790,5833.17,4.76,0,-6261,5830,5810,5780,5760,5730,5820,5770,85,1730,500,4160,10,1,15677552,917,12.06,0.99,12,0.17,485.00,5906.00,6900,20240412,-15.22,5490,20250407,6.56,6110,-4.26,20250102,5490,6.56,20250407,6900,-15.22,20240502,5490,6.56,20250407,0.14,Y,040420,500,84 억,,745927,N,N,770,N,00,N +20250423,130448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,50,2,0.86,132988630,22806,122.70,5800,5870,5800,7520,4060,5790,5831.30,4.76,0,-5919,5830,5810,5780,5760,5730,5820,5770,85,1730,500,4160,10,1,15677552,916,12.04,0.99,12,0.15,485.00,5906.00,6900,20240412,-15.36,5490,20250407,6.38,6110,-4.42,20250102,5490,6.38,20250407,6900,-15.36,20240502,5490,6.38,20250407,0.14,Y,040420,500,84 억,,745927,N,N,770,N,00,N +20250423,120451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,50,2,0.86,127644330,21891,117.78,5800,5870,5800,7520,4060,5790,5830.90,4.76,0,-5960,5830,5810,5780,5760,5730,5820,5770,85,1730,500,4160,10,1,15677552,916,12.04,0.99,12,0.14,485.00,5906.00,6900,20240412,-15.36,5490,20250407,6.38,6110,-4.42,20250102,5490,6.38,20250407,6900,-15.36,20240502,5490,6.38,20250407,0.14,Y,040420,500,84 억,,745927,N,N,770,N,00,N +20250423,110451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5860,70,2,1.21,105555570,18118,97.48,5800,5860,5800,7520,4060,5790,5826.01,4.76,0,-3958,5830,5810,5780,5760,5730,5820,5770,85,1730,500,4160,10,1,15677552,919,12.08,0.99,12,0.12,485.00,5906.00,6900,20240412,-15.07,5490,20250407,6.74,6110,-4.09,20250102,5490,6.74,20250407,6900,-15.07,20240502,5490,6.74,20250407,0.14,Y,040420,500,84 억,,745927,N,N,770,N,00,N +20250423,100453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5820,30,2,0.52,74976770,12890,69.35,5800,5850,5800,7520,4060,5790,5816.66,4.76,0,-3088,5830,5810,5780,5760,5730,5820,5770,85,1730,500,4160,10,1,15677552,912,12.00,0.99,12,0.08,485.00,5906.00,6900,20240412,-15.65,5490,20250407,6.01,6110,-4.75,20250102,5490,6.01,20250407,6900,-15.65,20240502,5490,6.01,20250407,0.14,Y,040420,500,84 억,,745927,N,N,770,N,00,N +20250423,090454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,10,2,0.17,6722200,1159,6.24,5800,5800,5800,7520,4060,5790,5800.00,4.76,0,0,5830,5810,5780,5760,5730,5820,5770,85,1730,500,4160,10,1,15677552,909,11.96,0.98,12,0.01,485.00,5906.00,6900,20240412,-15.94,5490,20250407,5.65,6110,-5.07,20250102,5490,5.65,20250407,6900,-15.94,20240502,5490,5.65,20250407,0.14,Y,040420,500,84 억,,745927,N,N,770,N,00,N 20250422,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,20,2,0.35,106689130,18455,85.57,5780,5800,5750,7500,4040,5770,5781.04,4.78,0,-4522,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,908,11.94,0.98,12,0.12,485.00,5906.00,6900,20240411,-16.09,5490,20250407,5.46,6110,-5.24,20250102,5490,5.46,20250407,6900,-16.09,20240502,5490,5.46,20250407,0.13,Y,040420,500,84 억,,748663,N,N,770,N,00,N 20250422,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,10,2,0.17,102820660,17786,82.46,5780,5800,5750,7500,4040,5770,5780.99,4.78,0,-4421,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,906,11.92,0.98,12,0.11,485.00,5906.00,6900,20240411,-16.23,5490,20250407,5.28,6110,-5.40,20250102,5490,5.28,20250407,6900,-16.23,20240502,5490,5.28,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N 20250422,140449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,10,2,0.17,93413350,16160,74.93,5780,5800,5750,7500,4040,5770,5780.53,4.78,0,-3818,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,906,11.92,0.98,12,0.10,485.00,5906.00,6900,20240411,-16.23,5490,20250407,5.28,6110,-5.40,20250102,5490,5.28,20250407,6900,-16.23,20240502,5490,5.28,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N diff --git a/040610/price/prices-20250401.csv b/040610/price/prices-20250401.csv index 622f994c5146..cd238b3638e2 100644 --- a/040610/price/prices-20250401.csv +++ b/040610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160442,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1579,0,3,0.00,57019016,36120,11.68,1579,1591,1569,2050,1106,1579,1578.60,0.71,0,-2010,1638,1608,1561,1531,1484,1623,1546,170,471,500,1100,1,1,34087196,538,3.32,0.14,12,0.11,475.00,11189.00,1940,20240715,-18.61,1429,20240805,10.50,1694,-6.79,20250110,1468,7.56,20250404,1940,-18.61,20240715,1429,10.50,20240805,1.30,Y,040610,500,170 억,,241464,N,N,0,N,00,N +20250423,150451,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1576,-3,5,-0.19,54818531,34726,11.23,1579,1591,1569,2050,1106,1579,1578.60,0.71,0,-2008,1638,1608,1561,1531,1484,1623,1546,170,471,500,1100,1,1,34087196,537,3.32,0.14,12,0.10,475.00,11189.00,1940,20240715,-18.76,1429,20240805,10.29,1694,-6.97,20250110,1468,7.36,20250404,1940,-18.76,20240715,1429,10.29,20240805,1.30,Y,040610,500,170 억,,241464,N,N,0,N,00,N +20250423,140451,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1575,-4,5,-0.25,48956494,31004,10.03,1579,1591,1569,2050,1106,1579,1579.04,0.71,0,-796,1638,1608,1561,1531,1484,1623,1546,170,471,500,1100,1,1,34087196,537,3.32,0.14,12,0.09,475.00,11189.00,1940,20240715,-18.81,1429,20240805,10.22,1694,-7.02,20250110,1468,7.29,20250404,1940,-18.81,20240715,1429,10.22,20240805,1.30,Y,040610,500,170 억,,241464,N,N,0,N,00,N +20250423,130448,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1574,-5,5,-0.32,47583525,30132,9.75,1579,1591,1569,2050,1106,1579,1579.17,0.71,0,-428,1638,1608,1561,1531,1484,1623,1546,170,471,500,1100,1,1,34087196,537,3.31,0.14,12,0.09,475.00,11189.00,1940,20240715,-18.87,1429,20240805,10.15,1694,-7.08,20250110,1468,7.22,20250404,1940,-18.87,20240715,1429,10.15,20240805,1.30,Y,040610,500,170 억,,241464,N,N,0,N,00,N +20250423,120452,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1572,-7,5,-0.44,45729785,28953,9.37,1579,1591,1569,2050,1106,1579,1579.45,0.71,0,-243,1638,1608,1561,1531,1484,1623,1546,170,471,500,1100,1,1,34087196,536,3.31,0.14,12,0.08,475.00,11189.00,1940,20240715,-18.97,1429,20240805,10.01,1694,-7.20,20250110,1468,7.08,20250404,1940,-18.97,20240715,1429,10.01,20240805,1.30,Y,040610,500,170 억,,241464,N,N,0,N,00,N +20250423,110451,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1571,-8,5,-0.51,42724242,27043,8.75,1579,1591,1569,2050,1106,1579,1579.86,0.71,0,-137,1638,1608,1561,1531,1484,1623,1546,170,471,500,1100,1,1,34087196,536,3.31,0.14,12,0.08,475.00,11189.00,1940,20240715,-19.02,1429,20240805,9.94,1694,-7.26,20250110,1468,7.02,20250404,1940,-19.02,20240715,1429,9.94,20240805,1.30,Y,040610,500,170 억,,241464,N,N,0,N,00,N +20250423,100454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1572,-7,5,-0.44,35689140,22573,7.30,1579,1591,1571,2050,1106,1579,1581.05,0.71,0,-309,1638,1608,1561,1531,1484,1623,1546,170,471,500,1100,1,1,34087196,536,3.31,0.14,12,0.07,475.00,11189.00,1940,20240715,-18.97,1429,20240805,10.01,1694,-7.20,20250110,1468,7.08,20250404,1940,-18.97,20240715,1429,10.01,20240805,1.30,Y,040610,500,170 억,,241464,N,N,0,N,00,N +20250423,090454,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1589,10,2,0.63,3546924,2237,0.72,1579,1589,1579,2050,1106,1579,1585.57,0.71,0,-2,1638,1608,1561,1531,1484,1623,1546,170,471,500,1100,1,1,34087196,542,3.35,0.14,12,0.01,475.00,11189.00,1940,20240715,-18.09,1429,20240805,11.20,1694,-6.20,20250110,1468,8.24,20250404,1940,-18.09,20240715,1429,11.20,20240805,1.30,Y,040610,500,170 억,,241464,N,N,0,N,00,N 20250422,160442,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1579,62,2,4.09,481677458,307485,408.99,1517,1591,1514,1972,1062,1517,1566.51,0.71,0,46,1546,1531,1519,1504,1492,1525,1498,170,455,500,1060,1,1,34087196,538,3.32,0.14,12,0.90,475.00,11189.00,1940,20240715,-18.61,1429,20240805,10.50,1694,-6.79,20250110,1468,7.56,20250404,1940,-18.61,20240715,1429,10.50,20240805,1.40,Y,040610,500,170 억,,241418,N,N,0,N,00,N 20250422,150449,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1572,55,2,3.63,461051667,294347,391.51,1517,1591,1514,1972,1062,1517,1566.35,0.71,0,908,1546,1531,1519,1504,1492,1525,1498,170,455,500,1060,1,1,34087196,536,3.31,0.14,12,0.86,475.00,11189.00,1940,20240715,-18.97,1429,20240805,10.01,1694,-7.20,20250110,1468,7.08,20250404,1940,-18.97,20240715,1429,10.01,20240805,1.40,Y,040610,500,170 억,,241418,N,N,0,N,00,N 20250422,140449,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1571,54,2,3.56,448144131,286122,380.57,1517,1591,1514,1972,1062,1517,1566.27,0.71,0,1315,1546,1531,1519,1504,1492,1525,1498,170,455,500,1060,1,1,34087196,536,3.31,0.14,12,0.84,475.00,11189.00,1940,20240715,-19.02,1429,20240805,9.94,1694,-7.26,20250110,1468,7.02,20250404,1940,-19.02,20240715,1429,9.94,20240805,1.40,Y,040610,500,170 억,,241418,N,N,0,N,00,N diff --git a/040910/price/prices-20250401.csv b/040910/price/prices-20250401.csv index a33df30fbdf8..e9ff934df7c7 100644 --- a/040910/price/prices-20250401.csv +++ b/040910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,-35,5,-0.84,103364760,24823,75.00,4245,4245,4135,5430,2930,4180,4164.07,3.87,0,-4613,4310,4245,4180,4115,4050,4212,4082,93,1250,500,2500,5,1,18574275,770,-2.72,0.63,12,0.13,-1523.00,6590.00,10290,20240524,-59.72,3800,20250409,9.08,7370,-43.76,20250210,3800,9.08,20250409,10290,-59.72,20240524,3800,9.08,20250409,1.31,Y,040910,500,92 억,,718580,N,N,4123,N,00,N +20250423,150451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,5,2,0.12,93477060,22441,67.81,4245,4245,4135,5430,2930,4180,4165.46,3.87,0,-5434,4310,4245,4180,4115,4050,4212,4082,93,1250,500,2500,5,1,18574275,777,-2.75,0.64,12,0.12,-1523.00,6590.00,10290,20240524,-59.33,3800,20250409,10.13,7370,-43.22,20250210,3800,10.13,20250409,10290,-59.33,20240524,3800,10.13,20250409,1.31,Y,040910,500,92 억,,718580,N,N,6408,N,00,N +20250423,140451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,-10,5,-0.24,74175410,17812,53.82,4245,4245,4135,5430,2930,4180,4164.35,3.87,0,-6110,4310,4245,4180,4115,4050,4212,4082,93,1250,500,2500,5,1,18574275,775,-2.74,0.63,12,0.10,-1523.00,6590.00,10290,20240524,-59.48,3800,20250409,9.74,7370,-43.42,20250210,3800,9.74,20250409,10290,-59.48,20240524,3800,9.74,20250409,1.31,Y,040910,500,92 억,,718580,N,N,6408,N,00,N +20250423,130449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-20,5,-0.48,45782200,10989,33.20,4245,4245,4135,5430,2930,4180,4166.18,3.87,0,-3171,4310,4245,4180,4115,4050,4212,4082,93,1250,500,2500,5,1,18574275,773,-2.73,0.63,12,0.06,-1523.00,6590.00,10290,20240524,-59.57,3800,20250409,9.47,7370,-43.55,20250210,3800,9.47,20250409,10290,-59.57,20240524,3800,9.47,20250409,1.31,Y,040910,500,92 억,,718580,N,N,6408,N,00,N +20250423,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,-10,5,-0.24,30120740,7220,21.82,4245,4245,4135,5430,2930,4180,4171.85,3.87,0,-2230,4310,4245,4180,4115,4050,4212,4082,93,1250,500,2500,5,1,18574275,775,-2.74,0.63,12,0.04,-1523.00,6590.00,10290,20240524,-59.48,3800,20250409,9.74,7370,-43.42,20250210,3800,9.74,20250409,10290,-59.48,20240524,3800,9.74,20250409,1.31,Y,040910,500,92 억,,718580,N,N,6408,N,00,N +20250423,110451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,15,2,0.36,23006285,5511,16.65,4245,4245,4135,5430,2930,4180,4174.61,3.87,0,-1501,4310,4245,4180,4115,4050,4212,4082,93,1250,500,2500,5,1,18574275,779,-2.75,0.64,12,0.03,-1523.00,6590.00,10290,20240524,-59.23,3800,20250409,10.39,7370,-43.08,20250210,3800,10.39,20250409,10290,-59.23,20240524,3800,10.39,20250409,1.31,Y,040910,500,92 억,,718580,N,N,6408,N,00,N +20250423,100454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-30,5,-0.72,16203770,3878,11.72,4245,4245,4135,5430,2930,4180,4178.38,3.87,0,-1593,4310,4245,4180,4115,4050,4212,4082,93,1250,500,2500,5,1,18574275,771,-2.72,0.63,12,0.02,-1523.00,6590.00,10290,20240524,-59.67,3800,20250409,9.21,7370,-43.69,20250210,3800,9.21,20250409,10290,-59.67,20240524,3800,9.21,20250409,1.31,Y,040910,500,92 억,,718580,N,N,6408,N,00,N +20250423,090455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,55,2,1.32,202835,48,0.15,4245,4245,4190,5430,2930,4180,4225.73,3.87,0,-15,4310,4245,4180,4115,4050,4212,4082,93,1250,500,2500,5,1,18574275,787,-2.78,0.64,12,0.00,-1523.00,6590.00,10290,20240524,-58.84,3800,20250409,11.45,7370,-42.54,20250210,3800,11.45,20250409,10290,-58.84,20240524,3800,11.45,20250409,1.31,Y,040910,500,92 억,,718580,N,N,6408,N,00,N 20250422,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,-50,5,-1.18,138322410,33096,139.02,4200,4245,4115,5490,2965,4230,4179.43,3.92,0,-10271,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,776,-2.74,0.63,12,0.18,-1523.00,6590.00,10290,20240524,-59.38,3800,20250409,10.00,7370,-43.28,20250210,3800,10.00,20250409,10290,-59.38,20240524,3800,10.00,20250409,1.32,Y,040910,500,92 억,,728851,N,N,6408,N,00,N 20250422,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,-75,5,-1.77,122482790,29294,123.05,4200,4245,4115,5490,2965,4230,4181.16,3.92,0,-8382,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,772,-2.73,0.63,12,0.16,-1523.00,6590.00,10290,20240524,-59.62,3800,20250409,9.34,7370,-43.62,20250210,3800,9.34,20250409,10290,-59.62,20240524,3800,9.34,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N 20250422,140449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,-55,5,-1.30,113822300,27211,114.30,4200,4245,4115,5490,2965,4230,4182.95,3.92,0,-8444,4330,4280,4190,4140,4050,4305,4165,93,1260,500,2530,5,1,18574275,775,-2.74,0.63,12,0.15,-1523.00,6590.00,10290,20240524,-59.43,3800,20250409,9.87,7370,-43.35,20250210,3800,9.87,20250409,10290,-59.43,20240524,3800,9.87,20250409,1.32,Y,040910,500,92 억,,728851,N,N,4281,N,00,N diff --git a/041020/price/prices-20250401.csv b/041020/price/prices-20250401.csv index 3f26fab8174c..ee4da47b76f0 100644 --- a/041020/price/prices-20250401.csv +++ b/041020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160443,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5180,60,2,1.17,1323662125,255226,155.17,5250,5390,5130,6650,3590,5120,5186.24,1.13,0,27596,5226,5172,5136,5082,5046,5155,5065,249,1530,500,3680,10,1,49725498,2576,36.48,2.40,12,0.51,142.00,2159.00,10550,20240514,-50.90,4410,20250407,17.46,7800,-33.59,20250220,4410,17.46,20250407,10550,-50.90,20240514,4410,17.46,20250407,5.46,Y,041020,500,248 억,,559952,N,N,45484,N,00,N +20250423,150452,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5180,60,2,1.17,1188843095,229184,139.34,5250,5390,5130,6650,3590,5120,5187.29,1.13,0,15608,5226,5172,5136,5082,5046,5155,5065,249,1530,500,3680,10,1,49725498,2576,36.48,2.40,12,0.46,142.00,2159.00,10550,20240514,-50.90,4410,20250407,17.46,7800,-33.59,20250220,4410,17.46,20250407,10550,-50.90,20240514,4410,17.46,20250407,5.46,Y,041020,500,248 억,,559952,N,N,39647,N,00,N +20250423,140451,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5170,50,2,0.98,1049704665,202278,122.98,5250,5390,5130,6650,3590,5120,5189.42,1.13,0,-528,5226,5172,5136,5082,5046,5155,5065,249,1530,500,3680,10,1,49725498,2571,36.41,2.39,12,0.41,142.00,2159.00,10550,20240514,-51.00,4410,20250407,17.23,7800,-33.72,20250220,4410,17.23,20250407,10550,-51.00,20240514,4410,17.23,20250407,5.46,Y,041020,500,248 억,,559952,N,N,39647,N,00,N +20250423,130449,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5170,50,2,0.98,867628650,166993,101.53,5250,5390,5130,6650,3590,5120,5195.60,1.13,0,-2697,5226,5172,5136,5082,5046,5155,5065,249,1530,500,3680,10,1,49725498,2571,36.41,2.39,12,0.34,142.00,2159.00,10550,20240514,-51.00,4410,20250407,17.23,7800,-33.72,20250220,4410,17.23,20250407,10550,-51.00,20240514,4410,17.23,20250407,5.46,Y,041020,500,248 억,,559952,N,N,39647,N,00,N +20250423,120452,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5180,60,2,1.17,838495400,161365,98.11,5250,5390,5130,6650,3590,5120,5196.27,1.13,0,-1905,5226,5172,5136,5082,5046,5155,5065,249,1530,500,3680,10,1,49725498,2576,36.48,2.40,12,0.32,142.00,2159.00,10550,20240514,-50.90,4410,20250407,17.46,7800,-33.59,20250220,4410,17.46,20250407,10550,-50.90,20240514,4410,17.46,20250407,5.46,Y,041020,500,248 억,,559952,N,N,39647,N,00,N +20250423,110452,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5170,50,2,0.98,740719620,142442,86.60,5250,5390,5130,6650,3590,5120,5200.15,1.13,0,-4560,5226,5172,5136,5082,5046,5155,5065,249,1530,500,3680,10,1,49725498,2571,36.41,2.39,12,0.29,142.00,2159.00,10550,20240514,-51.00,4410,20250407,17.23,7800,-33.72,20250220,4410,17.23,20250407,10550,-51.00,20240514,4410,17.23,20250407,5.46,Y,041020,500,248 억,,559952,N,N,39647,N,00,N +20250423,100454,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5160,40,2,0.78,574098010,110146,66.97,5250,5390,5130,6650,3590,5120,5212.15,1.13,0,-5007,5226,5172,5136,5082,5046,5155,5065,249,1530,500,3680,10,1,49725498,2566,36.34,2.39,12,0.22,142.00,2159.00,10550,20240514,-51.09,4410,20250407,17.01,7800,-33.85,20250220,4410,17.01,20250407,10550,-51.09,20240514,4410,17.01,20250407,5.46,Y,041020,500,248 억,,559952,N,N,39647,N,00,N +20250423,090455,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5220,100,2,1.95,297121655,56515,34.36,5250,5390,5190,6650,3590,5120,5257.39,1.13,0,5261,5226,5172,5136,5082,5046,5155,5065,249,1530,500,3680,10,1,49725498,2596,36.76,2.42,12,0.11,142.00,2159.00,10550,20240514,-50.52,4410,20250407,18.37,7800,-33.08,20250220,4410,18.37,20250407,10550,-50.52,20240514,4410,18.37,20250407,5.46,Y,041020,500,248 억,,559952,N,N,39647,N,00,N 20250422,160442,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5120,-80,5,-1.54,844347005,164477,42.76,5130,5190,5100,6760,3640,5200,5133.61,1.18,0,-25538,5386,5292,5206,5112,5026,5250,5070,249,1560,500,3740,10,1,49725498,2546,36.06,2.37,12,0.33,142.00,2159.00,10550,20240514,-51.47,4410,20250407,16.10,7800,-34.36,20250220,4410,16.10,20250407,10550,-51.47,20240514,4410,16.10,20250407,5.39,Y,041020,500,248 억,,586681,N,N,39647,N,00,N 20250422,150450,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5120,-80,5,-1.54,783972005,152670,39.69,5130,5190,5100,6760,3640,5200,5135.08,1.18,0,-23049,5386,5292,5206,5112,5026,5250,5070,249,1560,500,3740,10,1,49725498,2546,36.06,2.37,12,0.31,142.00,2159.00,10550,20240514,-51.47,4410,20250407,16.10,7800,-34.36,20250220,4410,16.10,20250407,10550,-51.47,20240514,4410,16.10,20250407,5.39,Y,041020,500,248 억,,586681,N,N,51405,N,00,N 20250422,140450,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5130,-70,5,-1.35,703726945,136973,35.61,5130,5190,5110,6760,3640,5200,5137.71,1.18,0,-21588,5386,5292,5206,5112,5026,5250,5070,249,1560,500,3740,10,1,49725498,2551,36.13,2.38,12,0.28,142.00,2159.00,10550,20240514,-51.37,4410,20250407,16.33,7800,-34.23,20250220,4410,16.33,20250407,10550,-51.37,20240514,4410,16.33,20250407,5.39,Y,041020,500,248 억,,586681,N,N,51405,N,00,N diff --git a/041190/price/prices-20250401.csv b/041190/price/prices-20250401.csv index a35e37399e61..1821c021e2ea 100644 --- a/041190/price/prices-20250401.csv +++ b/041190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160443,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6660,250,2,3.90,5114560550,769686,271.21,6690,6740,6530,8330,4490,6410,6645.00,1.69,0,71596,6616,6512,6446,6342,6276,6480,6310,420,1920,500,4610,10,1,84000000,5594,3.79,0.84,12,0.92,1759.00,7967.00,12370,20241112,-46.16,5460,20250409,21.98,8590,-22.47,20250107,5460,21.98,20250409,12370,-46.16,20241112,5460,21.98,20250409,3.68,Y,041190,500,420 억,,1417959,N,N,50657,N,00,N +20250423,150452,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6660,250,2,3.90,4886653325,735448,259.14,6690,6740,6530,8330,4490,6410,6644.46,1.69,0,64567,6616,6512,6446,6342,6276,6480,6310,420,1920,500,4610,10,1,84000000,5594,3.79,0.84,12,0.88,1759.00,7967.00,12370,20241112,-46.16,5460,20250409,21.98,8590,-22.47,20250107,5460,21.98,20250409,12370,-46.16,20241112,5460,21.98,20250409,3.68,Y,041190,500,420 억,,1417959,N,N,25664,N,00,N +20250423,140452,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6580,170,2,2.65,3400013980,512597,180.62,6690,6740,6530,8330,4490,6410,6632.92,1.69,0,-16319,6616,6512,6446,6342,6276,6480,6310,420,1920,500,4610,10,1,84000000,5527,3.74,0.83,12,0.61,1759.00,7967.00,12370,20241112,-46.81,5460,20250409,20.51,8590,-23.40,20250107,5460,20.51,20250409,12370,-46.81,20241112,5460,20.51,20250409,3.68,Y,041190,500,420 억,,1417959,N,N,25664,N,00,N +20250423,130449,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6560,150,2,2.34,3096889030,466422,164.35,6690,6740,6530,8330,4490,6410,6639.67,1.69,0,-20425,6616,6512,6446,6342,6276,6480,6310,420,1920,500,4610,10,1,84000000,5510,3.73,0.82,12,0.56,1759.00,7967.00,12370,20241112,-46.97,5460,20250409,20.15,8590,-23.63,20250107,5460,20.15,20250409,12370,-46.97,20241112,5460,20.15,20250409,3.68,Y,041190,500,420 억,,1417959,N,N,25664,N,00,N +20250423,120452,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6550,140,2,2.18,2958120945,445219,156.88,6690,6740,6540,8330,4490,6410,6644.19,1.69,0,-17760,6616,6512,6446,6342,6276,6480,6310,420,1920,500,4610,10,1,84000000,5502,3.72,0.82,12,0.53,1759.00,7967.00,12370,20241112,-47.05,5460,20250409,19.96,8590,-23.75,20250107,5460,19.96,20250409,12370,-47.05,20241112,5460,19.96,20250409,3.68,Y,041190,500,420 억,,1417959,N,N,25664,N,00,N +20250423,110452,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6570,160,2,2.50,2683888135,403363,142.13,6690,6740,6540,8330,4490,6410,6653.78,1.69,0,-24271,6616,6512,6446,6342,6276,6480,6310,420,1920,500,4610,10,1,84000000,5519,3.74,0.82,12,0.48,1759.00,7967.00,12370,20241112,-46.89,5460,20250409,20.33,8590,-23.52,20250107,5460,20.33,20250409,12370,-46.89,20241112,5460,20.33,20250409,3.68,Y,041190,500,420 억,,1417959,N,N,25664,N,00,N +20250423,100454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6600,190,2,2.96,2299328050,344842,121.51,6690,6740,6570,8330,4490,6410,6667.77,1.69,0,-30760,6616,6512,6446,6342,6276,6480,6310,420,1920,500,4610,10,1,84000000,5544,3.75,0.83,12,0.41,1759.00,7967.00,12370,20241112,-46.65,5460,20250409,20.88,8590,-23.17,20250107,5460,20.88,20250409,12370,-46.65,20241112,5460,20.88,20250409,3.68,Y,041190,500,420 억,,1417959,N,N,25664,N,00,N +20250423,090455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6700,290,2,4.52,764167280,114425,40.32,6690,6700,6650,8330,4490,6410,6678.32,1.69,0,-16675,6616,6512,6446,6342,6276,6480,6310,420,1920,500,4610,10,1,84000000,5628,3.81,0.84,12,0.14,1759.00,7967.00,12370,20241112,-45.84,5460,20250409,22.71,8590,-22.00,20250107,5460,22.71,20250409,12370,-45.84,20241112,5460,22.71,20250409,3.68,Y,041190,500,420 억,,1417959,N,N,25664,N,00,N 20250422,160442,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6410,-80,5,-1.23,1832378415,283800,73.71,6530,6550,6380,8430,4550,6490,6456.59,1.77,0,-66309,6596,6542,6466,6412,6336,6570,6440,420,1940,500,4670,10,1,84000000,5384,3.64,0.80,12,0.34,1759.00,7967.00,12370,20241112,-48.18,5460,20250409,17.40,8590,-25.38,20250107,5460,17.40,20250409,12370,-48.18,20241112,5460,17.40,20250409,3.68,Y,041190,500,420 억,,1489146,N,N,25664,N,00,N 20250422,150450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6400,-90,5,-1.39,1738470575,269141,69.90,6530,6550,6380,8430,4550,6490,6459.33,1.77,0,-64805,6596,6542,6466,6412,6336,6570,6440,420,1940,500,4670,10,1,84000000,5376,3.64,0.80,12,0.32,1759.00,7967.00,12370,20241112,-48.26,5460,20250409,17.22,8590,-25.49,20250107,5460,17.22,20250409,12370,-48.26,20241112,5460,17.22,20250409,3.68,Y,041190,500,420 억,,1489146,N,N,18863,N,00,N 20250422,140450,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6420,-70,5,-1.08,1535923825,237541,61.70,6530,6550,6410,8430,4550,6490,6465.93,1.77,0,-57856,6596,6542,6466,6412,6336,6570,6440,420,1940,500,4670,10,1,84000000,5393,3.65,0.81,12,0.28,1759.00,7967.00,12370,20241112,-48.10,5460,20250409,17.58,8590,-25.26,20250107,5460,17.58,20250409,12370,-48.10,20241112,5460,17.58,20250409,3.68,Y,041190,500,420 억,,1489146,N,N,18863,N,00,N diff --git a/041440/price/prices-20250401.csv b/041440/price/prices-20250401.csv index 1f2277412f89..7088fdd37e25 100644 --- a/041440/price/prices-20250401.csv +++ b/041440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8870,140,2,1.60,2581675110,292133,39.64,8730,9050,8660,11340,6120,8730,8837.31,4.14,0,25643,9296,9012,8706,8422,8116,9155,8565,90,2610,500,5580,10,1,17915944,1589,24.17,0.84,12,1.63,367.00,10536.00,12060,20250213,-26.45,6270,20240419,41.47,12060,-26.45,20250213,7150,24.06,20250409,12060,-26.45,20250213,6320,40.35,20240423,7.32,Y,041440,500,89 억,,740933,N,N,4757,N,00,N +20250423,150452,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8860,130,2,1.49,2493891330,282230,38.29,8730,9050,8660,11340,6120,8730,8836.38,4.14,0,20656,9296,9012,8706,8422,8116,9155,8565,90,2610,500,5580,10,1,17915944,1587,24.14,0.84,12,1.58,367.00,10536.00,12060,20250213,-26.53,6270,20240419,41.31,12060,-26.53,20250213,7150,23.92,20250409,12060,-26.53,20250213,6320,40.19,20240423,7.32,Y,041440,500,89 억,,740933,N,N,49015,N,00,N +20250423,140452,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8890,160,2,1.83,2344483260,265398,36.01,8730,9050,8660,11340,6120,8730,8833.84,4.14,0,14630,9296,9012,8706,8422,8116,9155,8565,90,2610,500,5580,10,1,17915944,1593,24.22,0.84,12,1.48,367.00,10536.00,12060,20250213,-26.29,6270,20240419,41.79,12060,-26.29,20250213,7150,24.34,20250409,12060,-26.29,20250213,6320,40.66,20240423,7.32,Y,041440,500,89 억,,740933,N,N,49015,N,00,N +20250423,130449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8850,120,2,1.37,2159343640,244516,33.18,8730,9050,8660,11340,6120,8730,8831.09,4.14,0,7545,9296,9012,8706,8422,8116,9155,8565,90,2610,500,5580,10,1,17915944,1586,24.11,0.84,12,1.36,367.00,10536.00,12060,20250213,-26.62,6270,20240419,41.15,12060,-26.62,20250213,7150,23.78,20250409,12060,-26.62,20250213,6320,40.03,20240423,7.32,Y,041440,500,89 억,,740933,N,N,49015,N,00,N +20250423,120453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8820,90,2,1.03,2020665490,228848,31.05,8730,9050,8660,11340,6120,8730,8829.73,4.14,0,5029,9296,9012,8706,8422,8116,9155,8565,90,2610,500,5580,10,1,17915944,1580,24.03,0.84,12,1.28,367.00,10536.00,12060,20250213,-26.87,6270,20240419,40.67,12060,-26.87,20250213,7150,23.36,20250409,12060,-26.87,20250213,6320,39.56,20240423,7.32,Y,041440,500,89 억,,740933,N,N,49015,N,00,N +20250423,110452,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8890,160,2,1.83,1783187805,201899,27.39,8730,9050,8660,11340,6120,8730,8832.08,4.14,0,-2209,9296,9012,8706,8422,8116,9155,8565,90,2610,500,5580,10,1,17915944,1593,24.22,0.84,12,1.13,367.00,10536.00,12060,20250213,-26.29,6270,20240419,41.79,12060,-26.29,20250213,7150,24.34,20250409,12060,-26.29,20250213,6320,40.66,20240423,7.32,Y,041440,500,89 억,,740933,N,N,49015,N,00,N +20250423,100455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8760,30,2,0.34,562178525,64509,8.75,8730,8810,8660,11340,6120,8730,8714.73,4.14,0,13459,9296,9012,8706,8422,8116,9155,8565,90,2610,500,5580,10,1,17915944,1569,23.87,0.83,12,0.36,367.00,10536.00,12060,20250213,-27.36,6270,20240419,39.71,12060,-27.36,20250213,7150,22.52,20250409,12060,-27.36,20250213,6320,38.61,20240423,7.32,Y,041440,500,89 억,,740933,N,N,49015,N,00,N +20250423,090455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8680,-50,5,-0.57,144976920,16594,2.25,8730,8810,8680,11340,6120,8730,8736.71,4.14,0,-1164,9296,9012,8706,8422,8116,9155,8565,90,2610,500,5580,10,1,17915944,1555,23.65,0.82,12,0.09,367.00,10536.00,12060,20250213,-28.03,6270,20240419,38.44,12060,-28.03,20250213,7150,21.40,20250409,12060,-28.03,20250213,6320,37.34,20240423,7.32,Y,041440,500,89 억,,740933,N,N,49015,N,00,N 20250422,160443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8730,220,2,2.59,6463721910,737021,498.98,8450,8990,8400,11060,5960,8510,8770.09,4.39,0,-31608,8770,8640,8520,8390,8270,8580,8330,90,2550,500,5440,10,1,17915944,1564,23.79,0.83,12,4.11,367.00,10536.00,12060,20250213,-27.61,6270,20240419,39.23,12060,-27.61,20250213,7150,22.10,20250409,12060,-27.61,20250213,6290,38.79,20240422,7.34,Y,041440,500,89 억,,786271,N,N,49015,N,00,N 20250422,150451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8720,210,2,2.47,6280537590,716014,484.76,8450,8990,8400,11060,5960,8510,8771.53,4.39,0,-33403,8770,8640,8520,8390,8270,8580,8330,90,2550,500,5440,10,1,17915944,1562,23.76,0.83,12,4.00,367.00,10536.00,12060,20250213,-27.69,6270,20240419,39.07,12060,-27.69,20250213,7150,21.96,20250409,12060,-27.69,20250213,6290,38.63,20240422,7.34,Y,041440,500,89 억,,786271,N,N,10712,N,00,N 20250422,140450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8610,100,2,1.18,5865575820,668302,452.46,8450,8990,8400,11060,5960,8510,8776.83,4.39,0,-44127,8770,8640,8520,8390,8270,8580,8330,90,2550,500,5440,10,1,17915944,1543,23.46,0.82,12,3.73,367.00,10536.00,12060,20250213,-28.61,6270,20240419,37.32,12060,-28.61,20250213,7150,20.42,20250409,12060,-28.61,20250213,6290,36.88,20240422,7.34,Y,041440,500,89 억,,786271,N,N,10712,N,00,N diff --git a/041460/price/prices-20250401.csv b/041460/price/prices-20250401.csv index b90204ed9b45..2c3b2303d2e2 100644 --- a/041460/price/prices-20250401.csv +++ b/041460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,40,2,1.13,256651480,72063,81.96,3555,3590,3510,4615,2485,3550,3561.49,3.31,0,-8257,3630,3590,3545,3505,3460,3567,3482,107,1065,500,2480,5,1,19000000,682,17.18,1.12,12,0.38,209.00,3193.00,4390,20240603,-18.22,2560,20241209,40.23,3675,-2.31,20250421,2885,24.44,20250102,4390,-18.22,20240603,2560,40.23,20241209,2.80,Y,041460,500,107 억,,628234,N,N,438,N,00,N +20250423,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,25,2,0.70,234996660,66013,75.08,3555,3590,3510,4615,2485,3550,3559.85,3.31,0,-8495,3630,3590,3545,3505,3460,3567,3482,107,1065,500,2480,5,1,19000000,679,17.11,1.12,12,0.35,209.00,3193.00,4390,20240603,-18.56,2560,20241209,39.65,3675,-2.72,20250421,2885,23.92,20250102,4390,-18.56,20240603,2560,39.65,20241209,2.80,Y,041460,500,107 억,,628234,N,N,230,N,00,N +20250423,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,35,2,0.99,202674040,56965,64.79,3555,3585,3510,4615,2485,3550,3557.87,3.31,0,-8846,3630,3590,3545,3505,3460,3567,3482,107,1065,500,2480,5,1,19000000,681,17.15,1.12,12,0.30,209.00,3193.00,4390,20240603,-18.34,2560,20241209,40.04,3675,-2.45,20250421,2885,24.26,20250102,4390,-18.34,20240603,2560,40.04,20241209,2.80,Y,041460,500,107 억,,628234,N,N,230,N,00,N +20250423,130450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,20,2,0.56,174565100,49114,55.86,3555,3585,3510,4615,2485,3550,3554.28,3.31,0,-6088,3630,3590,3545,3505,3460,3567,3482,107,1065,500,2480,5,1,19000000,678,17.08,1.12,12,0.26,209.00,3193.00,4390,20240603,-18.68,2560,20241209,39.45,3675,-2.86,20250421,2885,23.74,20250102,4390,-18.68,20240603,2560,39.45,20241209,2.80,Y,041460,500,107 억,,628234,N,N,230,N,00,N +20250423,120453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,35,2,0.99,146213855,41170,46.82,3555,3585,3510,4615,2485,3550,3551.47,3.31,0,-2607,3630,3590,3545,3505,3460,3567,3482,107,1065,500,2480,5,1,19000000,681,17.15,1.12,12,0.22,209.00,3193.00,4390,20240603,-18.34,2560,20241209,40.04,3675,-2.45,20250421,2885,24.26,20250102,4390,-18.34,20240603,2560,40.04,20241209,2.80,Y,041460,500,107 억,,628234,N,N,230,N,00,N +20250423,110453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,20,2,0.56,111026550,31329,35.63,3555,3580,3510,4615,2485,3550,3543.89,3.31,0,-6057,3630,3590,3545,3505,3460,3567,3482,107,1065,500,2480,5,1,19000000,678,17.08,1.12,12,0.16,209.00,3193.00,4390,20240603,-18.68,2560,20241209,39.45,3675,-2.86,20250421,2885,23.74,20250102,4390,-18.68,20240603,2560,39.45,20241209,2.80,Y,041460,500,107 억,,628234,N,N,230,N,00,N +20250423,100455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,-10,5,-0.28,91023770,25700,29.23,3555,3580,3510,4615,2485,3550,3541.78,3.31,0,-6234,3630,3590,3545,3505,3460,3567,3482,107,1065,500,2480,5,1,19000000,673,16.94,1.11,12,0.14,209.00,3193.00,4390,20240603,-19.36,2560,20241209,38.28,3675,-3.67,20250421,2885,22.70,20250102,4390,-19.36,20240603,2560,38.28,20241209,2.80,Y,041460,500,107 억,,628234,N,N,230,N,00,N +20250423,090456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3560,10,2,0.28,7333405,2057,2.34,3555,3580,3555,4615,2485,3550,3565.10,3.31,0,-1142,3630,3590,3545,3505,3460,3567,3482,107,1065,500,2480,5,1,19000000,676,17.03,1.11,12,0.01,209.00,3193.00,4390,20240603,-18.91,2560,20241209,39.06,3675,-3.13,20250421,2885,23.40,20250102,4390,-18.91,20240603,2560,39.06,20241209,2.80,Y,041460,500,107 억,,628234,N,N,230,N,00,N 20250422,160443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-25,5,-0.70,311258363,87854,36.63,3575,3585,3500,4645,2505,3575,3542.90,3.25,0,11471,3715,3645,3605,3535,3495,3625,3515,107,1070,500,2500,5,1,19000000,675,16.99,1.11,12,0.46,209.00,3193.00,4390,20240603,-19.13,2560,20241209,38.67,3675,-3.40,20250421,2885,23.05,20250102,4390,-19.13,20240603,2560,38.67,20241209,2.91,Y,041460,500,107 억,,616763,N,N,230,N,00,N 20250422,150451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-55,5,-1.54,281893856,79543,33.17,3575,3585,3500,4645,2505,3575,3543.92,3.25,0,13153,3715,3645,3605,3535,3495,3625,3515,107,1070,500,2500,5,1,19000000,669,16.84,1.10,12,0.42,209.00,3193.00,4390,20240603,-19.82,2560,20241209,37.50,3675,-4.22,20250421,2885,22.01,20250102,4390,-19.82,20240603,2560,37.50,20241209,2.91,Y,041460,500,107 억,,616763,N,N,646,N,00,N 20250422,140450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-55,5,-1.54,269982886,76160,31.76,3575,3585,3500,4645,2505,3575,3544.94,3.25,0,13955,3715,3645,3605,3535,3495,3625,3515,107,1070,500,2500,5,1,19000000,669,16.84,1.10,12,0.40,209.00,3193.00,4390,20240603,-19.82,2560,20241209,37.50,3675,-4.22,20250421,2885,22.01,20250102,4390,-19.82,20240603,2560,37.50,20241209,2.91,Y,041460,500,107 억,,616763,N,N,646,N,00,N diff --git a/041510/price/prices-20250401.csv b/041510/price/prices-20250401.csv index 12a73aaf3a79..26bd52235eb7 100644 --- a/041510/price/prices-20250401.csv +++ b/041510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160444,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,112500,-1100,5,-0.97,10437002800,93277,111.11,114400,114400,110600,147600,79600,113600,111892.32,14.58,0,16954,116600,115100,113500,112000,110400,115850,112750,119,34000,500,86330,100,1,22894690,25757,144.60,3.73,12,0.41,778.00,30150.00,118500,20250418,-5.06,55100,20240909,104.17,118500,-5.06,20250418,67200,67.41,20250110,118500,-5.06,20250418,55100,104.17,20240909,1.01,Y,041510,500,119 억,,3339128,N,N,2810,N,00,N +20250423,150453,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,111900,-1700,5,-1.50,9765356150,87296,103.99,114400,114400,110600,147600,79600,113600,111864.68,14.58,0,14734,116600,115100,113500,112000,110400,115850,112750,119,34000,500,86330,100,1,22894690,25619,143.83,3.71,12,0.38,778.00,30150.00,118500,20250418,-5.57,55100,20240909,103.09,118500,-5.57,20250418,67200,66.52,20250110,118500,-5.57,20250418,55100,103.09,20240909,1.01,Y,041510,500,119 억,,3339128,N,N,3388,N,00,N +20250423,140453,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,111300,-2300,5,-2.02,8285024650,74041,88.20,114400,114400,110600,147600,79600,113600,111897.57,14.58,0,12429,116600,115100,113500,112000,110400,115850,112750,119,34000,500,86330,100,1,22894690,25482,143.06,3.69,12,0.32,778.00,30150.00,118500,20250418,-6.08,55100,20240909,102.00,118500,-6.08,20250418,67200,65.62,20250110,118500,-6.08,20250418,55100,102.00,20240909,1.01,Y,041510,500,119 억,,3339128,N,N,3388,N,00,N +20250423,130450,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,111700,-1900,5,-1.67,6444020950,57528,68.53,114400,114400,110600,147600,79600,113600,112015.11,14.58,0,7790,116600,115100,113500,112000,110400,115850,112750,119,34000,500,86330,100,1,22894690,25573,143.57,3.70,12,0.25,778.00,30150.00,118500,20250418,-5.74,55100,20240909,102.72,118500,-5.74,20250418,67200,66.22,20250110,118500,-5.74,20250418,55100,102.72,20240909,1.01,Y,041510,500,119 억,,3339128,N,N,3388,N,00,N +20250423,120453,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,111900,-1700,5,-1.50,5552614250,49558,59.03,114400,114400,110600,147600,79600,113600,112042.43,14.58,0,4981,116600,115100,113500,112000,110400,115850,112750,119,34000,500,86330,100,1,22894690,25619,143.83,3.71,12,0.22,778.00,30150.00,118500,20250418,-5.57,55100,20240909,103.09,118500,-5.57,20250418,67200,66.52,20250110,118500,-5.57,20250418,55100,103.09,20240909,1.01,Y,041510,500,119 억,,3339128,N,N,3388,N,00,N +20250423,110453,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,111700,-1900,5,-1.67,4515997950,40284,47.99,114400,114400,110600,147600,79600,113600,112103.64,14.58,0,3182,116600,115100,113500,112000,110400,115850,112750,119,34000,500,86330,100,1,22894690,25573,143.57,3.70,12,0.18,778.00,30150.00,118500,20250418,-5.74,55100,20240909,102.72,118500,-5.74,20250418,67200,66.22,20250110,118500,-5.74,20250418,55100,102.72,20240909,1.01,Y,041510,500,119 억,,3339128,N,N,3388,N,00,N +20250423,100455,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,112500,-1100,5,-0.97,2834228050,25246,30.07,114400,114400,110600,147600,79600,113600,112263.91,14.58,0,4136,116600,115100,113500,112000,110400,115850,112750,119,34000,500,86330,100,1,22894690,25757,144.60,3.73,12,0.11,778.00,30150.00,118500,20250418,-5.06,55100,20240909,104.17,118500,-5.06,20250418,67200,67.41,20250110,118500,-5.06,20250418,55100,104.17,20240909,1.01,Y,041510,500,119 억,,3339128,N,N,3388,N,00,N +20250423,090456,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,111500,-2100,5,-1.85,810162100,7232,8.61,114400,114400,110600,147600,79600,113600,112022.45,14.58,0,1185,116600,115100,113500,112000,110400,115850,112750,119,34000,500,86330,100,1,22894690,25528,143.32,3.70,12,0.03,778.00,30150.00,118500,20250418,-5.91,55100,20240909,102.36,118500,-5.91,20250418,67200,65.92,20250110,118500,-5.91,20250418,55100,102.36,20240909,1.01,Y,041510,500,119 억,,3339128,N,N,3388,N,00,N 20250422,160443,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,113600,100,2,0.09,9529590300,83949,74.50,113500,115000,111900,147500,79500,113500,113516.39,14.54,0,9217,120100,116800,114200,110900,108300,115500,109600,119,34000,500,86260,100,1,22894690,26008,146.02,3.77,12,0.37,778.00,30150.00,118500,20250418,-4.14,55100,20240909,106.17,118500,-4.14,20250418,67200,69.05,20250110,118500,-4.14,20250418,55100,106.17,20240909,1.07,Y,041510,500,119 억,,3328664,N,N,3388,N,00,N 20250422,150451,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,113200,-300,5,-0.26,8730247650,76904,68.25,113500,115000,111900,147500,79500,113500,113521.37,14.54,0,7054,120100,116800,114200,110900,108300,115500,109600,119,34000,500,86260,100,1,22894690,25917,145.50,3.75,12,0.34,778.00,30150.00,118500,20250418,-4.47,55100,20240909,105.44,118500,-4.47,20250418,67200,68.45,20250110,118500,-4.47,20250418,55100,105.44,20240909,1.07,Y,041510,500,119 억,,3328664,N,N,1820,N,00,N 20250422,140451,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,113800,300,2,0.26,7628737450,67189,59.63,113500,115000,111900,147500,79500,113500,113541.46,14.54,0,5283,120100,116800,114200,110900,108300,115500,109600,119,34000,500,86260,100,1,22894690,26054,146.27,3.77,12,0.29,778.00,30150.00,118500,20250418,-3.97,55100,20240909,106.53,118500,-3.97,20250418,67200,69.35,20250110,118500,-3.97,20250418,55100,106.53,20240909,1.07,Y,041510,500,119 억,,3328664,N,N,1820,N,00,N diff --git a/041520/price/prices-20250401.csv b/041520/price/prices-20250401.csv index 68803f844347..2cc8c5db4d28 100644 --- a/041520/price/prices-20250401.csv +++ b/041520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,120,2,1.86,59353830,9154,161.87,6450,6570,6400,8370,4510,6440,6483.51,1.75,0,491,6560,6500,6420,6360,6280,6460,6320,61,1930,500,4370,10,1,12188730,800,-298.18,0.44,12,0.08,-22.00,14996.00,7400,20240530,-11.35,4495,20241209,45.94,6710,-2.24,20250317,4900,33.88,20250102,7400,-11.35,20240530,4495,45.94,20241209,0.02,Y,041520,500,60 억,,212733,N,N,0,N,00,N +20250423,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,90,2,1.40,52472570,8102,143.27,6450,6550,6400,8370,4510,6440,6476.50,1.75,0,540,6560,6500,6420,6360,6280,6460,6320,61,1930,500,4370,10,1,12188730,796,-296.82,0.44,12,0.07,-22.00,14996.00,7400,20240530,-11.76,4495,20241209,45.27,6710,-2.68,20250317,4900,33.27,20250102,7400,-11.76,20240530,4495,45.27,20241209,0.02,Y,041520,500,60 억,,212733,N,N,0,N,00,N +20250423,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,90,2,1.40,48038480,7423,131.26,6450,6550,6400,8370,4510,6440,6471.57,1.75,0,265,6560,6500,6420,6360,6280,6460,6320,61,1930,500,4370,10,1,12188730,796,-296.82,0.44,12,0.06,-22.00,14996.00,7400,20240530,-11.76,4495,20241209,45.27,6710,-2.68,20250317,4900,33.27,20250102,7400,-11.76,20240530,4495,45.27,20241209,0.02,Y,041520,500,60 억,,212733,N,N,0,N,00,N +20250423,130450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,30,2,0.47,30993650,4811,85.08,6450,6480,6400,8370,4510,6440,6442.25,1.75,0,184,6560,6500,6420,6360,6280,6460,6320,61,1930,500,4370,10,1,12188730,789,-294.09,0.43,12,0.04,-22.00,14996.00,7400,20240530,-12.57,4495,20241209,43.94,6710,-3.58,20250317,4900,32.04,20250102,7400,-12.57,20240530,4495,43.94,20241209,0.02,Y,041520,500,60 억,,212733,N,N,0,N,00,N +20250423,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,10,2,0.16,28309460,4395,77.72,6450,6450,6400,8370,4510,6440,6441.29,1.75,0,81,6560,6500,6420,6360,6280,6460,6320,61,1930,500,4370,10,1,12188730,786,-293.18,0.43,12,0.04,-22.00,14996.00,7400,20240530,-12.84,4495,20241209,43.49,6710,-3.87,20250317,4900,31.63,20250102,7400,-12.84,20240530,4495,43.49,20241209,0.02,Y,041520,500,60 억,,212733,N,N,0,N,00,N +20250423,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,10,2,0.16,28244960,4385,77.54,6450,6450,6400,8370,4510,6440,6441.27,1.75,0,80,6560,6500,6420,6360,6280,6460,6320,61,1930,500,4370,10,1,12188730,786,-293.18,0.43,12,0.04,-22.00,14996.00,7400,20240530,-12.84,4495,20241209,43.49,6710,-3.87,20250317,4900,31.63,20250102,7400,-12.84,20240530,4495,43.49,20241209,0.02,Y,041520,500,60 억,,212733,N,N,0,N,00,N +20250423,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,10,2,0.16,16511880,2560,45.27,6450,6450,6420,8370,4510,6440,6449.95,1.75,0,41,6560,6500,6420,6360,6280,6460,6320,61,1930,500,4370,10,1,12188730,786,-293.18,0.43,12,0.02,-22.00,14996.00,7400,20240530,-12.84,4495,20241209,43.49,6710,-3.87,20250317,4900,31.63,20250102,7400,-12.84,20240530,4495,43.49,20241209,0.02,Y,041520,500,60 억,,212733,N,N,0,N,00,N +20250423,090456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,10,2,0.16,1296450,201,3.55,6450,6450,6450,8370,4510,6440,6450.00,1.75,0,0,6560,6500,6420,6360,6280,6460,6320,61,1930,500,4370,10,1,12188730,786,-293.18,0.43,12,0.00,-22.00,14996.00,7400,20240530,-12.84,4495,20241209,43.49,6710,-3.87,20250317,4900,31.63,20250102,7400,-12.84,20240530,4495,43.49,20241209,0.02,Y,041520,500,60 억,,212733,N,N,0,N,00,N 20250422,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6440,-30,5,-0.46,36450640,5654,168.88,6480,6480,6340,8410,4530,6470,6446.88,1.74,0,111,6550,6510,6460,6420,6370,6530,6440,61,1940,500,4390,10,1,12188730,785,-292.73,0.43,12,0.05,-22.00,14996.00,7600,20240411,-15.26,4495,20241209,43.27,6710,-4.02,20250317,4900,31.43,20250102,7400,-12.97,20240530,4495,43.27,20241209,0.02,Y,041520,500,60 억,,212622,N,N,0,N,00,N 20250422,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6440,-30,5,-0.46,33384470,5178,154.66,6480,6480,6340,8410,4530,6470,6447.37,1.74,0,117,6550,6510,6460,6420,6370,6530,6440,61,1940,500,4390,10,1,12188730,785,-292.73,0.43,12,0.04,-22.00,14996.00,7600,20240411,-15.26,4495,20241209,43.27,6710,-4.02,20250317,4900,31.43,20250102,7400,-12.97,20240530,4495,43.27,20241209,0.02,Y,041520,500,60 억,,212622,N,N,0,N,00,N 20250422,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,-20,5,-0.31,26467410,4106,122.64,6480,6480,6340,8410,4530,6470,6446.03,1.74,0,113,6550,6510,6460,6420,6370,6530,6440,61,1940,500,4390,10,1,12188730,786,-293.18,0.43,12,0.03,-22.00,14996.00,7600,20240411,-15.13,4495,20241209,43.49,6710,-3.87,20250317,4900,31.63,20250102,7400,-12.84,20240530,4495,43.49,20241209,0.02,Y,041520,500,60 억,,212622,N,N,0,N,00,N diff --git a/041590/price/prices-20250401.csv b/041590/price/prices-20250401.csv index 18e8766b9e35..647e7c87cc53 100644 --- a/041590/price/prices-20250401.csv +++ b/041590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160444,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240412,0.00,789,20240412,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240423,789,0.00,20240423,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250423,150453,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240412,0.00,789,20240412,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240423,789,0.00,20240423,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250423,140453,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240412,0.00,789,20240412,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240423,789,0.00,20240423,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250423,130450,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240412,0.00,789,20240412,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240423,789,0.00,20240423,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250423,120454,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240412,0.00,789,20240412,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240423,789,0.00,20240423,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250423,110453,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240412,0.00,789,20240412,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240423,789,0.00,20240423,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250423,100456,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240412,0.00,789,20240412,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240423,789,0.00,20240423,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N +20250423,090457,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240412,0.00,789,20240412,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240423,789,0.00,20240423,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N 20250422,160444,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240411,0.00,789,20240411,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240422,789,0.00,20240422,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N 20250422,150452,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240411,0.00,789,20240411,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240422,789,0.00,20240422,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N 20250422,140451,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.55,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-18.79,2.84,12,0.00,-42.00,278.00,789,20240411,0.00,789,20240411,0.00,789,0.00,20250102,789,0.00,20250102,789,0.00,20240422,789,0.00,20240422,0.19,Y,041590,500,734 억,,2276915,N,N,0,N,00,N diff --git a/041650/price/prices-20250401.csv b/041650/price/prices-20250401.csv index 8b4c00a5b15c..7735a38ecab7 100644 --- a/041650/price/prices-20250401.csv +++ b/041650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160445,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,20,2,0.69,74934797,25505,94.02,2945,2950,2915,3785,2045,2915,2938.04,2.21,0,6752,2965,2940,2920,2895,2875,2930,2885,107,870,500,2150,5,1,21471450,630,3.87,0.27,12,0.12,758.00,10943.00,4500,20240430,-34.78,2665,20241210,10.13,3120,-5.93,20250325,2765,6.15,20250409,4500,-34.78,20240430,2665,10.13,20241210,1.72,Y,041650,500,107 억,,473819,N,N,25,N,00,N +20250423,150454,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,25,2,0.86,72769232,24768,91.30,2945,2950,2915,3785,2045,2915,2938.03,2.21,0,6193,2965,2940,2920,2895,2875,2930,2885,107,870,500,2150,5,1,21471450,631,3.88,0.27,12,0.12,758.00,10943.00,4500,20240430,-34.67,2665,20241210,10.32,3120,-5.77,20250325,2765,6.33,20250409,4500,-34.67,20240430,2665,10.32,20241210,1.72,Y,041650,500,107 억,,473819,N,N,61,N,00,N +20250423,140453,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,20,2,0.69,51758262,17613,64.93,2945,2950,2915,3785,2045,2915,2938.64,2.21,0,4716,2965,2940,2920,2895,2875,2930,2885,107,870,500,2150,5,1,21471450,630,3.87,0.27,12,0.08,758.00,10943.00,4500,20240430,-34.78,2665,20241210,10.13,3120,-5.93,20250325,2765,6.15,20250409,4500,-34.78,20240430,2665,10.13,20241210,1.72,Y,041650,500,107 억,,473819,N,N,61,N,00,N +20250423,130451,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,25,2,0.86,41586382,14153,52.17,2945,2950,2915,3785,2045,2915,2938.34,2.21,0,3669,2965,2940,2920,2895,2875,2930,2885,107,870,500,2150,5,1,21471450,631,3.88,0.27,12,0.07,758.00,10943.00,4500,20240430,-34.67,2665,20241210,10.32,3120,-5.77,20250325,2765,6.33,20250409,4500,-34.67,20240430,2665,10.32,20241210,1.72,Y,041650,500,107 억,,473819,N,N,61,N,00,N +20250423,120454,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,25,2,0.86,34902482,11874,43.77,2945,2950,2915,3785,2045,2915,2939.40,2.21,0,3572,2965,2940,2920,2895,2875,2930,2885,107,870,500,2150,5,1,21471450,631,3.88,0.27,12,0.06,758.00,10943.00,4500,20240430,-34.67,2665,20241210,10.32,3120,-5.77,20250325,2765,6.33,20250409,4500,-34.67,20240430,2665,10.32,20241210,1.72,Y,041650,500,107 억,,473819,N,N,61,N,00,N +20250423,110454,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,0,3,0.00,34229267,11645,42.93,2945,2950,2915,3785,2045,2915,2939.40,2.21,0,3547,2965,2940,2920,2895,2875,2930,2885,107,870,500,2150,5,1,21471450,626,3.85,0.27,12,0.05,758.00,10943.00,4500,20240430,-35.22,2665,20241210,9.38,3120,-6.57,20250325,2765,5.42,20250409,4500,-35.22,20240430,2665,9.38,20241210,1.72,Y,041650,500,107 억,,473819,N,N,61,N,00,N +20250423,100456,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,25,2,0.86,17285762,5870,21.64,2945,2950,2920,3785,2045,2915,2944.76,2.21,0,649,2965,2940,2920,2895,2875,2930,2885,107,870,500,2150,5,1,21471450,631,3.88,0.27,12,0.03,758.00,10943.00,4500,20240430,-34.67,2665,20241210,10.32,3120,-5.77,20250325,2765,6.33,20250409,4500,-34.67,20240430,2665,10.32,20241210,1.72,Y,041650,500,107 억,,473819,N,N,61,N,00,N +20250423,090457,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,15,2,0.51,132015,45,0.17,2945,2945,2930,3785,2045,2915,2933.67,2.21,0,-1,2965,2940,2920,2895,2875,2930,2885,107,870,500,2150,5,1,21471450,629,3.87,0.27,12,0.00,758.00,10943.00,4500,20240430,-34.89,2665,20241210,9.94,3120,-6.09,20250325,2765,5.97,20250409,4500,-34.89,20240430,2665,9.94,20241210,1.72,Y,041650,500,107 억,,473819,N,N,61,N,00,N 20250422,160444,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-20,5,-0.68,79252896,27127,111.76,2935,2945,2900,3815,2055,2935,2921.55,2.19,0,2933,2985,2960,2925,2900,2865,2965,2905,107,880,500,2170,5,1,21471450,626,3.85,0.27,12,0.13,758.00,10943.00,4500,20240430,-35.22,2665,20241210,9.38,3120,-6.57,20250325,2765,5.42,20250409,4500,-35.22,20240430,2665,9.38,20241210,1.72,Y,041650,500,107 억,,470886,N,N,61,N,00,N 20250422,150452,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-15,5,-0.51,70271191,24050,99.08,2935,2945,2900,3815,2055,2935,2921.88,2.19,0,3139,2985,2960,2925,2900,2865,2965,2905,107,880,500,2170,5,1,21471450,627,3.85,0.27,12,0.11,758.00,10943.00,4500,20240430,-35.11,2665,20241210,9.57,3120,-6.41,20250325,2765,5.61,20250409,4500,-35.11,20240430,2665,9.57,20241210,1.72,Y,041650,500,107 억,,470886,N,N,12,N,00,N 20250422,140452,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,0,3,0.00,67489996,23099,95.16,2935,2945,2900,3815,2055,2935,2921.77,2.19,0,3104,2985,2960,2925,2900,2865,2965,2905,107,880,500,2170,5,1,21471450,630,3.87,0.27,12,0.11,758.00,10943.00,4500,20240430,-34.78,2665,20241210,10.13,3120,-5.93,20250325,2765,6.15,20250409,4500,-34.78,20240430,2665,10.13,20241210,1.72,Y,041650,500,107 억,,470886,N,N,12,N,00,N diff --git a/041830/price/prices-20250401.csv b/041830/price/prices-20250401.csv index 2315f7ec6b80..d7d0814ff8ba 100644 --- a/041830/price/prices-20250401.csv +++ b/041830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160445,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,200,2,0.85,434542775,18373,71.35,23700,23750,23450,30550,16450,23500,23651.08,37.01,0,-2973,23966,23732,23466,23232,22966,23850,23350,68,7050,500,16450,50,1,13480882,3195,9.79,1.11,12,0.14,2422.00,21378.00,30200,20240502,-21.52,20700,20241210,14.49,25800,-8.14,20250220,21400,10.75,20250408,30200,-21.52,20240502,20700,14.49,20241210,0.51,Y,041830,500,68 억,,4988960,N,N,1856,N,00,N +20250423,150454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,200,2,0.85,411870675,17417,67.64,23700,23750,23450,30550,16450,23500,23647.62,37.01,0,-2990,23966,23732,23466,23232,22966,23850,23350,68,7050,500,16450,50,1,13480882,3195,9.79,1.11,12,0.13,2422.00,21378.00,30200,20240502,-21.52,20700,20241210,14.49,25800,-8.14,20250220,21400,10.75,20250408,30200,-21.52,20240502,20700,14.49,20241210,0.51,Y,041830,500,68 억,,4988960,N,N,2216,N,00,N +20250423,140454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23600,100,2,0.43,343130675,14519,56.38,23700,23750,23450,30550,16450,23500,23633.22,37.01,0,-2798,23966,23732,23466,23232,22966,23850,23350,68,7050,500,16450,50,1,13480882,3181,9.74,1.10,12,0.11,2422.00,21378.00,30200,20240502,-21.85,20700,20241210,14.01,25800,-8.53,20250220,21400,10.28,20250408,30200,-21.85,20240502,20700,14.01,20241210,0.51,Y,041830,500,68 억,,4988960,N,N,2216,N,00,N +20250423,130451,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23700,200,2,0.85,288995025,12231,47.50,23700,23750,23450,30550,16450,23500,23628.08,37.01,0,-2319,23966,23732,23466,23232,22966,23850,23350,68,7050,500,16450,50,1,13480882,3195,9.79,1.11,12,0.09,2422.00,21378.00,30200,20240502,-21.52,20700,20241210,14.49,25800,-8.14,20250220,21400,10.75,20250408,30200,-21.52,20240502,20700,14.49,20241210,0.51,Y,041830,500,68 억,,4988960,N,N,2216,N,00,N +20250423,120454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23675,175,2,0.74,202719700,8593,33.37,23700,23750,23450,30550,16450,23500,23591.26,37.01,0,-1033,23966,23732,23466,23232,22966,23850,23350,68,7050,500,16450,50,1,13480882,3192,9.77,1.11,12,0.06,2422.00,21378.00,30200,20240502,-21.61,20700,20241210,14.37,25800,-8.24,20250220,21400,10.63,20250408,30200,-21.61,20240502,20700,14.37,20241210,0.51,Y,041830,500,68 억,,4988960,N,N,2216,N,00,N +20250423,110454,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,50,2,0.21,127246150,5403,20.98,23700,23700,23450,30550,16450,23500,23551.02,37.01,0,-26,23966,23732,23466,23232,22966,23850,23350,68,7050,500,16450,50,1,13480882,3175,9.72,1.10,12,0.04,2422.00,21378.00,30200,20240502,-22.02,20700,20241210,13.77,25800,-8.72,20250220,21400,10.05,20250408,30200,-22.02,20240502,20700,13.77,20241210,0.51,Y,041830,500,68 억,,4988960,N,N,2216,N,00,N +20250423,100456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,-50,5,-0.21,42851750,1823,7.08,23700,23700,23450,30550,16450,23500,23506.17,37.01,0,-1146,23966,23732,23466,23232,22966,23850,23350,68,7050,500,16450,50,1,13480882,3161,9.68,1.10,12,0.01,2422.00,21378.00,30200,20240502,-22.35,20700,20241210,13.29,25800,-9.11,20250220,21400,9.58,20250408,30200,-22.35,20240502,20700,13.29,20241210,0.51,Y,041830,500,68 억,,4988960,N,N,2216,N,00,N +20250423,090457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23450,-50,5,-0.21,7233450,308,1.20,23700,23700,23450,30550,16450,23500,23485.23,37.01,0,-219,23966,23732,23466,23232,22966,23850,23350,68,7050,500,16450,50,1,13480882,3161,9.68,1.10,12,0.00,2422.00,21378.00,30200,20240502,-22.35,20700,20241210,13.29,25800,-9.11,20250220,21400,9.58,20250408,30200,-22.35,20240502,20700,13.29,20241210,0.51,Y,041830,500,68 억,,4988960,N,N,2216,N,00,N 20250422,160444,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23500,250,2,1.08,605967725,25750,116.17,23250,23700,23200,30200,16300,23250,23532.74,37.03,0,3073,23483,23366,23133,23016,22783,23425,23075,68,6950,500,16270,50,1,13480882,3168,9.70,1.10,12,0.19,2422.00,21378.00,30200,20240502,-22.19,20700,20241210,13.53,25800,-8.91,20250220,21400,9.81,20250408,30200,-22.19,20240502,20700,13.53,20241210,0.51,Y,041830,500,68 억,,4991710,N,N,2216,N,00,N 20250422,150452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23550,300,2,1.29,591550025,25137,113.41,23250,23700,23200,30200,16300,23250,23533.04,37.03,0,2842,23483,23366,23133,23016,22783,23425,23075,68,6950,500,16270,50,1,13480882,3175,9.72,1.10,12,0.19,2422.00,21378.00,30200,20240502,-22.02,20700,20241210,13.77,25800,-8.72,20250220,21400,10.05,20250408,30200,-22.02,20240502,20700,13.77,20241210,0.51,Y,041830,500,68 억,,4991710,N,N,1493,N,00,N 20250422,140452,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23600,350,2,1.51,486430825,20686,93.33,23250,23700,23200,30200,16300,23250,23514.98,37.03,0,4117,23483,23366,23133,23016,22783,23425,23075,68,6950,500,16270,50,1,13480882,3181,9.74,1.10,12,0.15,2422.00,21378.00,30200,20240502,-21.85,20700,20241210,14.01,25800,-8.53,20250220,21400,10.28,20250408,30200,-21.85,20240502,20700,14.01,20241210,0.51,Y,041830,500,68 억,,4991710,N,N,1493,N,00,N diff --git a/041910/price/prices-20250401.csv b/041910/price/prices-20250401.csv index 2bc2c462b2fc..81430f998679 100644 --- a/041910/price/prices-20250401.csv +++ b/041910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,120,2,2.07,63381895,10852,114.20,5870,5930,5790,7550,4070,5810,5840.56,1.66,0,-88,5963,5886,5833,5756,5703,5860,5730,68,1740,500,3600,10,1,13501607,801,18.89,0.61,12,0.08,314.00,9663.00,12300,20240509,-51.79,4810,20241209,23.28,7840,-24.36,20250211,5290,12.10,20250407,12300,-51.79,20240509,4810,23.28,20241209,2.89,Y,041910,500,67 억,,224289,N,N,210,N,00,N +20250423,150454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,70,2,1.20,62067995,10630,111.86,5870,5900,5790,7550,4070,5810,5838.95,1.66,0,-29,5963,5886,5833,5756,5703,5860,5730,68,1740,500,3600,10,1,13501607,794,18.73,0.61,12,0.08,314.00,9663.00,12300,20240509,-52.20,4810,20241209,22.25,7840,-25.00,20250211,5290,11.15,20250407,12300,-52.20,20240509,4810,22.25,20241209,2.89,Y,041910,500,67 억,,224289,N,N,187,N,00,N +20250423,140454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,50,2,0.86,53166485,9119,95.96,5870,5890,5790,7550,4070,5810,5830.30,1.66,0,403,5963,5886,5833,5756,5703,5860,5730,68,1740,500,3600,10,1,13501607,791,18.66,0.61,12,0.07,314.00,9663.00,12300,20240509,-52.36,4810,20241209,21.83,7840,-25.26,20250211,5290,10.78,20250407,12300,-52.36,20240509,4810,21.83,20241209,2.89,Y,041910,500,67 억,,224289,N,N,187,N,00,N +20250423,130451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,60,2,1.03,52624495,9026,94.98,5870,5890,5790,7550,4070,5810,5830.32,1.66,0,403,5963,5886,5833,5756,5703,5860,5730,68,1740,500,3600,10,1,13501607,793,18.69,0.61,12,0.07,314.00,9663.00,12300,20240509,-52.28,4810,20241209,22.04,7840,-25.13,20250211,5290,10.96,20250407,12300,-52.28,20240509,4810,22.04,20241209,2.89,Y,041910,500,67 억,,224289,N,N,187,N,00,N +20250423,120455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,70,2,1.20,52501295,9005,94.76,5870,5890,5790,7550,4070,5810,5830.24,1.66,0,416,5963,5886,5833,5756,5703,5860,5730,68,1740,500,3600,10,1,13501607,794,18.73,0.61,12,0.07,314.00,9663.00,12300,20240509,-52.20,4810,20241209,22.25,7840,-25.00,20250211,5290,11.15,20250407,12300,-52.20,20240509,4810,22.25,20241209,2.89,Y,041910,500,67 억,,224289,N,N,187,N,00,N +20250423,110454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,40,2,0.69,47493295,8151,85.77,5870,5880,5790,7550,4070,5810,5826.68,1.66,0,81,5963,5886,5833,5756,5703,5860,5730,68,1740,500,3600,10,1,13501607,790,18.63,0.61,12,0.06,314.00,9663.00,12300,20240509,-52.44,4810,20241209,21.62,7840,-25.38,20250211,5290,10.59,20250407,12300,-52.44,20240509,4810,21.62,20241209,2.89,Y,041910,500,67 억,,224289,N,N,187,N,00,N +20250423,100457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-10,5,-0.17,34169145,5871,61.78,5870,5880,5790,7550,4070,5810,5819.99,1.66,0,-173,5963,5886,5833,5756,5703,5860,5730,68,1740,500,3600,10,1,13501607,783,18.47,0.60,12,0.04,314.00,9663.00,12300,20240509,-52.85,4810,20241209,20.58,7840,-26.02,20250211,5290,9.64,20250407,12300,-52.85,20240509,4810,20.58,20241209,2.89,Y,041910,500,67 억,,224289,N,N,187,N,00,N +20250423,090457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,60,2,1.03,892240,152,1.60,5870,5870,5870,7550,4070,5810,5870.00,1.66,0,-83,5963,5886,5833,5756,5703,5860,5730,68,1740,500,3600,10,1,13501607,793,18.69,0.61,12,0.00,314.00,9663.00,12300,20240509,-52.28,4810,20241209,22.04,7840,-25.13,20250211,5290,10.96,20250407,12300,-52.28,20240509,4810,22.04,20241209,2.89,Y,041910,500,67 억,,224289,N,N,187,N,00,N 20250422,160444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-90,5,-1.53,55187560,9493,60.72,5910,5910,5780,7670,4130,5900,5813.50,1.67,0,-873,5986,5942,5886,5842,5786,5950,5850,68,1770,500,3650,10,1,13501607,784,18.50,0.60,12,0.07,314.00,9663.00,12300,20240509,-52.76,4810,20241209,20.79,7840,-25.89,20250211,5290,9.83,20250407,12300,-52.76,20240509,4810,20.79,20241209,2.89,Y,041910,500,67 억,,224879,N,N,187,N,00,N 20250422,150453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-80,5,-1.36,50372480,8662,55.40,5910,5910,5780,7670,4130,5900,5815.34,1.67,0,-1021,5986,5942,5886,5842,5786,5950,5850,68,1770,500,3650,10,1,13501607,786,18.54,0.60,12,0.06,314.00,9663.00,12300,20240509,-52.68,4810,20241209,21.00,7840,-25.77,20250211,5290,10.02,20250407,12300,-52.68,20240509,4810,21.00,20241209,2.89,Y,041910,500,67 억,,224879,N,N,401,N,00,N 20250422,140452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-90,5,-1.53,43277290,7438,47.58,5910,5910,5780,7670,4130,5900,5818.40,1.67,0,-1116,5986,5942,5886,5842,5786,5950,5850,68,1770,500,3650,10,1,13501607,784,18.50,0.60,12,0.06,314.00,9663.00,12300,20240509,-52.76,4810,20241209,20.79,7840,-25.89,20250211,5290,9.83,20250407,12300,-52.76,20240509,4810,20.79,20241209,2.89,Y,041910,500,67 억,,224879,N,N,401,N,00,N diff --git a/041920/price/prices-20250401.csv b/041920/price/prices-20250401.csv index 7c19028f6515..b461ef1f8cfc 100644 --- a/041920/price/prices-20250401.csv +++ b/041920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,-100,5,-1.62,733621880,123115,156.34,6150,6180,5850,8000,4320,6160,5958.83,1.41,0,-20953,6346,6252,6076,5982,5806,6300,6030,93,1840,500,4310,10,1,18598223,1127,18.09,0.88,12,0.66,335.00,6909.00,7140,20240614,-15.13,3755,20241113,61.38,6270,-3.35,20250416,4495,34.82,20250203,7140,-15.13,20240614,3755,61.38,20241113,4.24,Y,041920,500,92 억,,262531,N,N,1448,N,00,N +20250423,150454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,-170,5,-2.76,637474190,107141,136.06,6150,6180,5850,8000,4320,6160,5949.86,1.41,0,-18329,6346,6252,6076,5982,5806,6300,6030,93,1840,500,4310,10,1,18598223,1114,17.88,0.87,12,0.58,335.00,6909.00,7140,20240614,-16.11,3755,20241113,59.52,6270,-4.47,20250416,4495,33.26,20250203,7140,-16.11,20240614,3755,59.52,20241113,4.24,Y,041920,500,92 억,,262531,N,N,2008,N,00,N +20250423,140454,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5940,-220,5,-3.57,546939480,91991,116.82,6150,6180,5850,8000,4320,6160,5945.58,1.41,0,-18147,6346,6252,6076,5982,5806,6300,6030,93,1840,500,4310,10,1,18598223,1105,17.73,0.86,12,0.49,335.00,6909.00,7140,20240614,-16.81,3755,20241113,58.19,6270,-5.26,20250416,4495,32.15,20250203,7140,-16.81,20240614,3755,58.19,20241113,4.24,Y,041920,500,92 억,,262531,N,N,2008,N,00,N +20250423,130451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-230,5,-3.73,505311680,84991,107.93,6150,6180,5850,8000,4320,6160,5945.47,1.41,0,-17892,6346,6252,6076,5982,5806,6300,6030,93,1840,500,4310,10,1,18598223,1103,17.70,0.86,12,0.46,335.00,6909.00,7140,20240614,-16.95,3755,20241113,57.92,6270,-5.42,20250416,4495,31.92,20250203,7140,-16.95,20240614,3755,57.92,20241113,4.24,Y,041920,500,92 억,,262531,N,N,2008,N,00,N +20250423,120455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-250,5,-4.06,430938180,72393,91.93,6150,6180,5850,8000,4320,6160,5952.76,1.41,0,-16409,6346,6252,6076,5982,5806,6300,6030,93,1840,500,4310,10,1,18598223,1099,17.64,0.86,12,0.39,335.00,6909.00,7140,20240614,-17.23,3755,20241113,57.39,6270,-5.74,20250416,4495,31.48,20250203,7140,-17.23,20240614,3755,57.39,20241113,4.24,Y,041920,500,92 억,,262531,N,N,2008,N,00,N +20250423,110455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,-240,5,-3.90,299241190,50039,63.54,6150,6180,5890,8000,4320,6160,5980.16,1.41,0,-12421,6346,6252,6076,5982,5806,6300,6030,93,1840,500,4310,10,1,18598223,1101,17.67,0.86,12,0.27,335.00,6909.00,7140,20240614,-17.09,3755,20241113,57.66,6270,-5.58,20250416,4495,31.70,20250203,7140,-17.09,20240614,3755,57.66,20241113,4.24,Y,041920,500,92 억,,262531,N,N,2008,N,00,N +20250423,100457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-160,5,-2.60,108758600,17882,22.71,6150,6180,5980,8000,4320,6160,6082.02,1.41,0,-7025,6346,6252,6076,5982,5806,6300,6030,93,1840,500,4310,10,1,18598223,1116,17.91,0.87,12,0.10,335.00,6909.00,7140,20240614,-15.97,3755,20241113,59.79,6270,-4.31,20250416,4495,33.48,20250203,7140,-15.97,20240614,3755,59.79,20241113,4.24,Y,041920,500,92 억,,262531,N,N,2008,N,00,N +20250423,090458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6090,-70,5,-1.14,41058800,6691,8.50,6150,6180,6090,8000,4320,6160,6136.42,1.41,0,-5333,6346,6252,6076,5982,5806,6300,6030,93,1840,500,4310,10,1,18598223,1133,18.18,0.88,12,0.04,335.00,6909.00,7140,20240614,-14.71,3755,20241113,62.18,6270,-2.87,20250416,4495,35.48,20250203,7140,-14.71,20240614,3755,62.18,20241113,4.24,Y,041920,500,92 억,,262531,N,N,2008,N,00,N 20250422,160445,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,190,2,3.18,471937435,78443,96.75,5960,6170,5900,7760,4180,5970,6015.74,1.39,0,3692,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1146,18.39,0.89,12,0.42,335.00,6909.00,7140,20240614,-13.73,3755,20241113,64.05,6270,-1.75,20250416,4495,37.04,20250203,7140,-13.73,20240614,3755,64.05,20241113,4.24,Y,041920,500,92 억,,258965,N,N,2008,N,00,N 20250422,150453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,30,2,0.50,287267220,48135,59.37,5960,6050,5900,7760,4180,5970,5967.95,1.39,0,2951,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1116,17.91,0.87,12,0.26,335.00,6909.00,7140,20240614,-15.97,3755,20241113,59.79,6270,-4.31,20250416,4495,33.48,20250203,7140,-15.97,20240614,3755,59.79,20241113,4.24,Y,041920,500,92 억,,258965,N,N,784,N,00,N 20250422,140452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-60,5,-1.01,211697970,35476,43.76,5960,6030,5900,7760,4180,5970,5967.36,1.39,0,-127,6070,6020,5980,5930,5890,6000,5910,93,1790,500,4170,10,1,18598223,1099,17.64,0.86,12,0.19,335.00,6909.00,7140,20240614,-17.23,3755,20241113,57.39,6270,-5.74,20250416,4495,31.48,20250203,7140,-17.23,20240614,3755,57.39,20241113,4.24,Y,041920,500,92 억,,258965,N,N,784,N,00,N diff --git a/041930/price/prices-20250401.csv b/041930/price/prices-20250401.csv index 6b36d48e9a1f..21bb6a0de969 100644 --- a/041930/price/prices-20250401.csv +++ b/041930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,130,2,2.37,1319293760,228864,615.29,5520,5960,5520,7130,3850,5490,5764.78,1.58,0,-4766,5596,5542,5456,5402,5316,5570,5430,80,1640,500,3840,10,1,15800000,888,6.09,0.50,12,1.45,923.00,11252.00,9800,20240524,-42.65,4655,20250409,20.73,6180,-9.06,20250415,4655,20.73,20250409,9800,-42.65,20240524,4655,20.73,20250409,1.57,Y,041930,500,80 억,,248890,N,N,1729,N,00,N +20250423,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,150,2,2.73,1289743960,223620,601.19,5520,5960,5520,7130,3850,5490,5767.57,1.58,0,-4801,5596,5542,5456,5402,5316,5570,5430,80,1640,500,3840,10,1,15800000,891,6.11,0.50,12,1.42,923.00,11252.00,9800,20240524,-42.45,4655,20250409,21.16,6180,-8.74,20250415,4655,21.16,20250409,9800,-42.45,20240524,4655,21.16,20250409,1.57,Y,041930,500,80 억,,248890,N,N,5039,N,00,N +20250423,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,190,2,3.46,1273882490,220806,593.63,5520,5960,5520,7130,3850,5490,5769.24,1.58,0,-5064,5596,5542,5456,5402,5316,5570,5430,80,1640,500,3840,10,1,15800000,897,6.15,0.50,12,1.40,923.00,11252.00,9800,20240524,-42.04,4655,20250409,22.02,6180,-8.09,20250415,4655,22.02,20250409,9800,-42.04,20240524,4655,22.02,20250409,1.57,Y,041930,500,80 억,,248890,N,N,5039,N,00,N +20250423,130452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,150,2,2.73,1252498000,217019,583.45,5520,5960,5520,7130,3850,5490,5771.37,1.58,0,-4372,5596,5542,5456,5402,5316,5570,5430,80,1640,500,3840,10,1,15800000,891,6.11,0.50,12,1.37,923.00,11252.00,9800,20240524,-42.45,4655,20250409,21.16,6180,-8.74,20250415,4655,21.16,20250409,9800,-42.45,20240524,4655,21.16,20250409,1.57,Y,041930,500,80 억,,248890,N,N,5039,N,00,N +20250423,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,190,2,3.46,1229500730,212946,572.50,5520,5960,5520,7130,3850,5490,5773.77,1.58,0,-4253,5596,5542,5456,5402,5316,5570,5430,80,1640,500,3840,10,1,15800000,897,6.15,0.50,12,1.35,923.00,11252.00,9800,20240524,-42.04,4655,20250409,22.02,6180,-8.09,20250415,4655,22.02,20250409,9800,-42.04,20240524,4655,22.02,20250409,1.57,Y,041930,500,80 억,,248890,N,N,5039,N,00,N +20250423,110455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,180,2,3.28,1182496645,204654,550.20,5520,5960,5520,7130,3850,5490,5778.03,1.58,0,-5254,5596,5542,5456,5402,5316,5570,5430,80,1640,500,3840,10,1,15800000,896,6.14,0.50,12,1.30,923.00,11252.00,9800,20240524,-42.14,4655,20250409,21.80,6180,-8.25,20250415,4655,21.80,20250409,9800,-42.14,20240524,4655,21.80,20250409,1.57,Y,041930,500,80 억,,248890,N,N,5039,N,00,N +20250423,100457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,270,2,4.92,1029051475,177813,478.04,5520,5960,5520,7130,3850,5490,5787.27,1.58,0,-5083,5596,5542,5456,5402,5316,5570,5430,80,1640,500,3840,10,1,15800000,910,6.24,0.51,12,1.13,923.00,11252.00,9800,20240524,-41.22,4655,20250409,23.74,6180,-6.80,20250415,4655,23.74,20250409,9800,-41.22,20240524,4655,23.74,20250409,1.57,Y,041930,500,80 억,,248890,N,N,5039,N,00,N +20250423,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,60,2,1.09,11741200,2125,5.71,5520,5550,5520,7130,3850,5490,5525.27,1.58,0,617,5596,5542,5456,5402,5316,5570,5430,80,1640,500,3840,10,1,15800000,877,6.01,0.49,12,0.01,923.00,11252.00,9800,20240524,-43.37,4655,20250409,19.23,6180,-10.19,20250415,4655,19.23,20250409,9800,-43.37,20240524,4655,19.23,20250409,1.57,Y,041930,500,80 억,,248890,N,N,5039,N,00,N 20250422,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,60,2,1.10,202420755,37094,150.44,5430,5510,5370,7050,3810,5430,5456.97,1.54,0,5401,5516,5472,5436,5392,5356,5470,5390,80,1620,500,3800,10,1,15800000,867,5.95,0.49,12,0.23,923.00,11252.00,9800,20240524,-43.98,4655,20250409,17.94,6180,-11.17,20250415,4655,17.94,20250409,9800,-43.98,20240524,4655,17.94,20250409,1.58,Y,041930,500,80 억,,243488,N,N,5039,N,00,N 20250422,150453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,60,2,1.10,175902865,32268,130.87,5430,5500,5370,7050,3810,5430,5451.31,1.54,0,6139,5516,5472,5436,5392,5356,5470,5390,80,1620,500,3800,10,1,15800000,867,5.95,0.49,12,0.20,923.00,11252.00,9800,20240524,-43.98,4655,20250409,17.94,6180,-11.17,20250415,4655,17.94,20250409,9800,-43.98,20240524,4655,17.94,20250409,1.58,Y,041930,500,80 억,,243488,N,N,52,N,00,N 20250422,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5460,30,2,0.55,134418315,24682,100.10,5430,5500,5370,7050,3810,5430,5446.01,1.54,0,4519,5516,5472,5436,5392,5356,5470,5390,80,1620,500,3800,10,1,15800000,863,5.92,0.49,12,0.16,923.00,11252.00,9800,20240524,-44.29,4655,20250409,17.29,6180,-11.65,20250415,4655,17.29,20250409,9800,-44.29,20240524,4655,17.29,20250409,1.58,Y,041930,500,80 억,,243488,N,N,52,N,00,N diff --git a/041960/price/prices-20250401.csv b/041960/price/prices-20250401.csv index 58e1685fd49c..5ffc8ed62607 100644 --- a/041960/price/prices-20250401.csv +++ b/041960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160446,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6310,950,2,17.72,10318634420,1669603,492.89,5520,6500,5430,6960,3760,5360,6180.19,5.00,0,65961,5613,5486,5258,5131,4903,5550,5195,71,1600,100,3960,10,1,70622233,4456,33.92,6.55,12,2.36,186.00,963.00,6500,20250423,-2.92,3610,20240805,74.79,6500,-2.92,20250423,3755,68.04,20250114,6500,-2.92,20250423,3610,74.79,20240805,0.16,N,041960,100,70 억,,3529785,N,N,69720,N,00,N +20250423,150455,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6180,820,2,15.30,9902455825,1603123,473.27,5520,6500,5430,6960,3760,5360,6176.98,5.00,0,60696,5613,5486,5258,5131,4903,5550,5195,71,1600,100,3960,10,1,70622233,4364,33.23,6.42,12,2.27,186.00,963.00,6500,20250423,-4.92,3610,20240805,71.19,6500,-4.92,20250423,3755,64.58,20250114,6500,-4.92,20250423,3610,71.19,20240805,0.16,N,041960,100,70 억,,3529785,N,N,69720,N,00,N +20250423,140455,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6230,870,2,16.23,9298833985,1505278,444.38,5520,6500,5430,6960,3760,5360,6177.49,5.00,0,61219,5613,5486,5258,5131,4903,5550,5195,71,1600,100,3960,10,1,70622233,4400,33.49,6.47,12,2.13,186.00,963.00,6500,20250423,-4.15,3610,20240805,72.58,6500,-4.15,20250423,3755,65.91,20250114,6500,-4.15,20250423,3610,72.58,20240805,0.16,N,041960,100,70 억,,3529785,N,N,69720,N,00,N +20250423,130452,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6165,805,2,15.02,8791126135,1423921,420.36,5520,6500,5430,6960,3760,5360,6173.89,5.00,0,58633,5613,5486,5258,5131,4903,5550,5195,71,1600,100,3960,10,1,70622233,4354,33.15,6.40,12,2.02,186.00,963.00,6500,20250423,-5.15,3610,20240805,70.78,6500,-5.15,20250423,3755,64.18,20250114,6500,-5.15,20250423,3610,70.78,20240805,0.16,N,041960,100,70 억,,3529785,N,N,69720,N,00,N +20250423,120455,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6220,860,2,16.04,8314489745,1347199,397.71,5520,6500,5430,6960,3760,5360,6171.69,5.00,0,53817,5613,5486,5258,5131,4903,5550,5195,71,1600,100,3960,10,1,70622233,4393,33.44,6.46,12,1.91,186.00,963.00,6500,20250423,-4.31,3610,20240805,72.30,6500,-4.31,20250423,3755,65.65,20250114,6500,-4.31,20250423,3610,72.30,20240805,0.16,N,041960,100,70 억,,3529785,N,N,69720,N,00,N +20250423,110455,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6150,790,2,14.74,7727078905,1252245,369.68,5520,6500,5430,6960,3760,5360,6170.58,5.00,0,56534,5613,5486,5258,5131,4903,5550,5195,71,1600,100,3960,10,1,70622233,4343,33.06,6.39,12,1.77,186.00,963.00,6500,20250423,-5.38,3610,20240805,70.36,6500,-5.38,20250423,3755,63.78,20250114,6500,-5.38,20250423,3610,70.36,20240805,0.16,N,041960,100,70 억,,3529785,N,N,69720,N,00,N +20250423,100457,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6030,670,2,12.50,6890475265,1114433,329.00,5520,6500,5430,6960,3760,5360,6182.94,5.00,0,30994,5613,5486,5258,5131,4903,5550,5195,71,1600,100,3960,10,1,70622233,4259,32.42,6.26,12,1.58,186.00,963.00,6500,20250423,-7.23,3610,20240805,67.04,6500,-7.23,20250423,3755,60.59,20250114,6500,-7.23,20250423,3610,67.04,20240805,0.16,N,041960,100,70 억,,3529785,N,N,69720,N,00,N +20250423,090458,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5850,490,2,9.14,451695290,79468,23.46,5520,5870,5430,6960,3760,5360,5683.99,5.00,0,-2548,5613,5486,5258,5131,4903,5550,5195,71,1600,100,3960,10,1,70622233,4131,31.45,6.07,12,0.11,186.00,963.00,5870,20250423,-0.34,3610,20240805,62.05,5870,-0.34,20250423,3755,55.79,20250114,5870,-0.34,20250423,3610,62.05,20240805,0.16,N,041960,100,70 억,,3529785,N,N,69720,N,00,N 20250422,160445,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5360,250,2,4.89,1756774230,333865,504.78,5110,5385,5030,6640,3580,5110,5261.62,4.96,0,31201,5276,5192,5116,5032,4956,5155,4995,71,1530,100,3780,10,1,70622233,3785,28.82,5.57,12,0.47,186.00,963.00,5385,20250422,-0.46,3610,20240805,48.48,5385,-0.46,20250422,3755,42.74,20250114,5385,-0.46,20250422,3610,48.48,20240805,0.17,Y,041960,100,70 억,,3500085,N,N,69720,N,00,N 20250422,150453,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5330,220,2,4.31,1677696820,319081,482.43,5110,5385,5030,6640,3580,5110,5257.90,4.96,0,31368,5276,5192,5116,5032,4956,5155,4995,71,1530,100,3780,10,1,70622233,3764,28.66,5.53,12,0.45,186.00,963.00,5385,20250422,-1.02,3610,20240805,47.65,5385,-1.02,20250422,3755,41.94,20250114,5385,-1.02,20250422,3610,47.65,20240805,0.17,Y,041960,100,70 억,,3500085,N,N,0,N,00,N 20250422,140453,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,5370,260,2,5.09,1473521975,280693,424.39,5110,5385,5030,6640,3580,5110,5249.59,4.96,0,20503,5276,5192,5116,5032,4956,5155,4995,71,1530,100,3780,10,1,70622233,3792,28.87,5.58,12,0.40,186.00,963.00,5385,20250422,-0.28,3610,20240805,48.75,5385,-0.28,20250422,3755,43.01,20250114,5385,-0.28,20250422,3610,48.75,20240805,0.17,Y,041960,100,70 억,,3500085,N,N,0,N,00,N diff --git a/042000/price/prices-20250401.csv b/042000/price/prices-20250401.csv index 64a29d05e378..67eeed3c4859 100644 --- a/042000/price/prices-20250401.csv +++ b/042000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160446,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57900,600,2,1.05,6324460150,109884,90.55,58200,58300,57000,74400,40200,57300,57555.78,27.88,0,764,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,14043,54.32,6.43,12,0.45,1066.00,9011.00,69700,20250226,-16.93,14660,20240426,294.95,69700,-16.93,20250226,33600,72.32,20250102,69700,-16.93,20250226,14660,294.95,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,6514,N,00,N +20250423,150455,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57900,600,2,1.05,5339295650,92887,76.54,58200,58300,57000,74400,40200,57300,57481.63,27.88,0,-575,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,14043,54.32,6.43,12,0.38,1066.00,9011.00,69700,20250226,-16.93,14660,20240426,294.95,69700,-16.93,20250226,33600,72.32,20250102,69700,-16.93,20250226,14660,294.95,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,N,00,N +20250423,140455,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57200,-100,5,-0.17,4252852450,73995,60.98,58200,58300,57000,74400,40200,57300,57474.86,27.88,0,-960,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,13873,53.66,6.35,12,0.31,1066.00,9011.00,69700,20250226,-17.93,14660,20240426,290.18,69700,-17.93,20250226,33600,70.24,20250102,69700,-17.93,20250226,14660,290.18,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,N,00,N +20250423,130452,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57400,100,2,0.17,3653695700,63545,52.37,58200,58300,57000,74400,40200,57300,57497.77,27.88,0,-2103,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,13921,53.85,6.37,12,0.26,1066.00,9011.00,69700,20250226,-17.65,14660,20240426,291.54,69700,-17.65,20250226,33600,70.83,20250102,69700,-17.65,20250226,14660,291.54,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,N,00,N +20250423,120456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57500,200,2,0.35,3106504050,54000,44.50,58200,58300,57000,74400,40200,57300,57527.86,27.88,0,-2393,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,13946,53.94,6.38,12,0.22,1066.00,9011.00,69700,20250226,-17.50,14660,20240426,292.22,69700,-17.50,20250226,33600,71.13,20250102,69700,-17.50,20250226,14660,292.22,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,N,00,N +20250423,110455,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57400,100,2,0.17,2661557250,46248,38.11,58200,58300,57000,74400,40200,57300,57549.68,27.88,0,-1901,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,13921,53.85,6.37,12,0.19,1066.00,9011.00,69700,20250226,-17.65,14660,20240426,291.54,69700,-17.65,20250226,33600,70.83,20250102,69700,-17.65,20250226,14660,291.54,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,N,00,N +20250423,100458,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57700,400,2,0.70,1265902950,21999,18.13,58200,58300,57100,74400,40200,57300,57543.67,27.88,0,-6605,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,13994,54.13,6.40,12,0.09,1066.00,9011.00,69700,20250226,-17.22,14660,20240426,293.59,69700,-17.22,20250226,33600,71.73,20250102,69700,-17.22,20250226,14660,293.59,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,N,00,N +20250423,090458,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57600,300,2,0.52,351473800,6084,5.01,58200,58300,57300,74400,40200,57300,57770.26,27.88,0,-4610,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,13970,54.03,6.39,12,0.03,1066.00,9011.00,69700,20250226,-17.36,14660,20240426,292.91,69700,-17.36,20250226,33600,71.43,20250102,69700,-17.36,20250226,14660,292.91,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,N,00,N 20250422,160446,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57300,-500,5,-0.87,6923758500,121350,97.84,57000,58000,56200,75100,40500,57800,57055.82,27.78,0,16958,61200,59500,58300,56600,55400,58900,56000,121,17300,500,41610,100,1,24253054,13897,53.75,6.36,12,0.50,1066.00,9011.00,69700,20250226,-17.79,14660,20240426,290.86,69700,-17.79,20250226,33600,70.54,20250102,69700,-17.79,20250226,14660,290.86,20240426,3.20,Y,042000,500,121 억,,6736415,N,N,10305,N,00,N 20250422,150454,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57300,-500,5,-0.87,6496837000,113896,91.83,57000,58000,56200,75100,40500,57800,57041.84,27.78,0,17629,61200,59500,58300,56600,55400,58900,56000,121,17300,500,41610,100,1,24253054,13897,53.75,6.36,12,0.47,1066.00,9011.00,69700,20250226,-17.79,14660,20240426,290.86,69700,-17.79,20250226,33600,70.54,20250102,69700,-17.79,20250226,14660,290.86,20240426,3.20,Y,042000,500,121 억,,6736415,N,N,4234,N,00,N 20250422,140453,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56600,-1200,5,-2.08,5529025400,96937,78.15,57000,58000,56200,75100,40500,57800,57037.31,27.78,0,21171,61200,59500,58300,56600,55400,58900,56000,121,17300,500,41610,100,1,24253054,13727,53.10,6.28,12,0.40,1066.00,9011.00,69700,20250226,-18.79,14660,20240426,286.08,69700,-18.79,20250226,33600,68.45,20250102,69700,-18.79,20250226,14660,286.08,20240426,3.20,Y,042000,500,121 억,,6736415,N,N,4234,N,00,N diff --git a/042040/price/prices-20250401.csv b/042040/price/prices-20250401.csv index 4f99a01b2c08..2b67d33e68b5 100644 --- a/042040/price/prices-20250401.csv +++ b/042040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,4,2,1.63,303398776,1198651,277.43,245,267,240,318,172,245,253.12,1.34,0,-3143,259,251,246,238,233,249,236,194,73,100,160,1,1,194004890,483,-1.11,0.63,12,0.62,-225.00,393.00,423,20240419,-41.13,212,20250403,17.45,297,-16.16,20250106,212,17.45,20250403,398,-37.44,20240423,212,17.45,20250403,0.01,Y,042040,100,194 억,,2608835,N,N,0,N,00,N +20250423,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,5,2,2.04,295229376,1165947,269.87,245,267,240,318,172,245,253.21,1.34,0,-1379,259,251,246,238,233,249,236,194,73,100,160,1,1,194004890,485,-1.11,0.64,12,0.60,-225.00,393.00,423,20240419,-40.90,212,20250403,17.92,297,-15.82,20250106,212,17.92,20250403,398,-37.19,20240423,212,17.92,20250403,0.01,Y,042040,100,194 억,,2608835,N,N,0,N,00,N +20250423,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,4,2,1.63,64358195,262952,60.86,245,250,240,318,172,245,244.75,1.34,0,3030,259,251,246,238,233,249,236,194,73,100,160,1,1,194004890,483,-1.11,0.63,12,0.14,-225.00,393.00,423,20240419,-41.13,212,20250403,17.45,297,-16.16,20250106,212,17.45,20250403,398,-37.44,20240423,212,17.45,20250403,0.01,Y,042040,100,194 억,,2608835,N,N,0,N,00,N +20250423,130453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,1,2,0.41,60399873,246905,57.15,245,250,240,318,172,245,244.63,1.34,0,1040,259,251,246,238,233,249,236,194,73,100,160,1,1,194004890,477,-1.09,0.63,12,0.13,-225.00,393.00,423,20240419,-41.84,212,20250403,16.04,297,-17.17,20250106,212,16.04,20250403,398,-38.19,20240423,212,16.04,20250403,0.01,Y,042040,100,194 억,,2608835,N,N,0,N,00,N +20250423,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,2,2,0.82,50500355,206864,47.88,245,250,240,318,172,245,244.12,1.34,0,-824,259,251,246,238,233,249,236,194,73,100,160,1,1,194004890,479,-1.10,0.63,12,0.11,-225.00,393.00,423,20240419,-41.61,212,20250403,16.51,297,-16.84,20250106,212,16.51,20250403,398,-37.94,20240423,212,16.51,20250403,0.01,Y,042040,100,194 억,,2608835,N,N,0,N,00,N +20250423,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,244,-1,5,-0.41,44710788,183342,42.44,245,250,240,318,172,245,243.87,1.34,0,110,259,251,246,238,233,249,236,194,73,100,160,1,1,194004890,473,-1.08,0.62,12,0.09,-225.00,393.00,423,20240419,-42.32,212,20250403,15.09,297,-17.85,20250106,212,15.09,20250403,398,-38.69,20240423,212,15.09,20250403,0.01,Y,042040,100,194 억,,2608835,N,N,0,N,00,N +20250423,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,242,-3,5,-1.22,36543133,149751,34.66,245,250,240,318,172,245,244.03,1.34,0,-4750,259,251,246,238,233,249,236,194,73,100,160,1,1,194004890,469,-1.08,0.62,12,0.08,-225.00,393.00,423,20240419,-42.79,212,20250403,14.15,297,-18.52,20250106,212,14.15,20250403,398,-39.20,20240423,212,14.15,20250403,0.01,Y,042040,100,194 억,,2608835,N,N,0,N,00,N +20250423,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,2,2,0.82,208167,845,0.20,245,248,245,318,172,245,246.35,1.34,0,-6,259,251,246,238,233,249,236,194,73,100,160,1,1,194004890,479,-1.10,0.63,12,0.00,-225.00,393.00,423,20240419,-41.61,212,20250403,16.51,297,-16.84,20250106,212,16.51,20250403,398,-37.94,20240423,212,16.51,20250403,0.01,Y,042040,100,194 억,,2608835,N,N,0,N,00,N 20250422,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,-7,5,-2.78,105676747,432045,55.41,251,254,241,327,177,252,244.60,1.33,0,27327,268,260,247,239,226,264,243,194,75,100,170,1,1,194004890,475,-1.09,0.62,12,0.22,-225.00,393.00,423,20240419,-42.08,212,20250403,15.57,297,-17.51,20250106,212,15.57,20250403,407,-39.80,20240422,212,15.57,20250403,0.01,Y,042040,100,194 억,,2581508,N,N,0,N,00,N 20250422,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,-4,5,-1.59,103395854,422746,54.22,251,254,241,327,177,252,244.58,1.33,0,29275,268,260,247,239,226,264,243,194,75,100,170,1,1,194004890,481,-1.10,0.63,12,0.22,-225.00,393.00,423,20240419,-41.37,212,20250403,16.98,297,-16.50,20250106,212,16.98,20250403,407,-39.07,20240422,212,16.98,20250403,0.01,Y,042040,100,194 억,,2581508,N,N,0,N,00,N 20250422,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,-6,5,-2.38,99106680,405355,51.99,251,254,241,327,177,252,244.49,1.33,0,28847,268,260,247,239,226,264,243,194,75,100,170,1,1,194004890,477,-1.09,0.63,12,0.21,-225.00,393.00,423,20240419,-41.84,212,20250403,16.04,297,-17.17,20250106,212,16.04,20250403,407,-39.56,20240422,212,16.04,20250403,0.01,Y,042040,100,194 억,,2581508,N,N,0,N,00,N diff --git a/042110/price/prices-20250401.csv b/042110/price/prices-20250401.csv index 1e39ce329ee3..d3e136177b65 100644 --- a/042110/price/prices-20250401.csv +++ b/042110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1437,-9,5,-0.62,253945463,177087,201.15,1445,1450,1428,1879,1013,1446,1433.93,52.91,0,26937,1462,1453,1440,1431,1418,1458,1436,242,433,500,1070,1,1,48329564,694,8.26,0.53,12,0.37,174.00,2710.00,1750,20240624,-17.89,1210,20240805,18.76,1479,-2.84,20250418,1349,6.52,20250409,1750,-17.89,20240624,1210,18.76,20240805,1.83,Y,042110,500,241 억,,25571244,N,N,527,N,00,N +20250423,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,-8,5,-0.55,139274089,96994,110.17,1445,1450,1432,1879,1013,1446,1435.77,52.91,0,15698,1462,1453,1440,1431,1418,1458,1436,242,433,500,1070,1,1,48329564,695,8.26,0.53,12,0.20,174.00,2710.00,1750,20240624,-17.83,1210,20240805,18.84,1479,-2.77,20250418,1349,6.60,20250409,1750,-17.83,20240624,1210,18.84,20240805,1.83,Y,042110,500,241 억,,25571244,N,N,527,N,00,N +20250423,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,-7,5,-0.48,114832864,79939,90.80,1445,1450,1432,1879,1013,1446,1436.36,52.91,0,13036,1462,1453,1440,1431,1418,1458,1436,242,433,500,1070,1,1,48329564,695,8.27,0.53,12,0.17,174.00,2710.00,1750,20240624,-17.77,1210,20240805,18.93,1479,-2.70,20250418,1349,6.67,20250409,1750,-17.77,20240624,1210,18.93,20240805,1.83,Y,042110,500,241 억,,25571244,N,N,527,N,00,N +20250423,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,-7,5,-0.48,102030917,71013,80.66,1445,1450,1432,1879,1013,1446,1436.63,52.91,0,12903,1462,1453,1440,1431,1418,1458,1436,242,433,500,1070,1,1,48329564,695,8.27,0.53,12,0.15,174.00,2710.00,1750,20240624,-17.77,1210,20240805,18.93,1479,-2.70,20250418,1349,6.67,20250409,1750,-17.77,20240624,1210,18.93,20240805,1.83,Y,042110,500,241 억,,25571244,N,N,527,N,00,N +20250423,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1434,-12,5,-0.83,72607627,50490,57.35,1445,1450,1432,1879,1013,1446,1437.86,52.91,0,10423,1462,1453,1440,1431,1418,1458,1436,242,433,500,1070,1,1,48329564,693,8.24,0.53,12,0.10,174.00,2710.00,1750,20240624,-18.06,1210,20240805,18.51,1479,-3.04,20250418,1349,6.30,20250409,1750,-18.06,20240624,1210,18.51,20240805,1.83,Y,042110,500,241 억,,25571244,N,N,527,N,00,N +20250423,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,-7,5,-0.48,52867863,36738,41.73,1445,1450,1432,1879,1013,1446,1438.81,52.91,0,9331,1462,1453,1440,1431,1418,1458,1436,242,433,500,1070,1,1,48329564,695,8.27,0.53,12,0.08,174.00,2710.00,1750,20240624,-17.77,1210,20240805,18.93,1479,-2.70,20250418,1349,6.67,20250409,1750,-17.77,20240624,1210,18.93,20240805,1.83,Y,042110,500,241 억,,25571244,N,N,527,N,00,N +20250423,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,-2,5,-0.14,32914196,22865,25.97,1445,1450,1432,1879,1013,1446,1439.13,52.91,0,6384,1462,1453,1440,1431,1418,1458,1436,242,433,500,1070,1,1,48329564,698,8.30,0.53,12,0.05,174.00,2710.00,1750,20240624,-17.49,1210,20240805,19.34,1479,-2.37,20250418,1349,7.04,20250409,1750,-17.49,20240624,1210,19.34,20240805,1.83,Y,042110,500,241 억,,25571244,N,N,527,N,00,N +20250423,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,-2,5,-0.14,2300243,1591,1.81,1445,1445,1444,1879,1013,1446,1444.99,52.91,0,0,1462,1453,1440,1431,1418,1458,1436,242,433,500,1070,1,1,48329564,698,8.30,0.53,12,0.00,174.00,2710.00,1750,20240624,-17.49,1210,20240805,19.34,1479,-2.37,20250418,1349,7.04,20250409,1750,-17.49,20240624,1210,19.34,20240805,1.83,Y,042110,500,241 억,,25571244,N,N,527,N,00,N 20250422,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1446,0,3,0.00,124200211,86548,34.82,1433,1449,1427,1879,1013,1446,1435.04,52.91,0,-758,1484,1464,1446,1426,1408,1456,1418,242,433,500,1070,1,1,48329564,699,8.31,0.53,12,0.18,174.00,2710.00,1750,20240624,-17.37,1210,20240805,19.50,1479,-2.23,20250418,1349,7.19,20250409,1750,-17.37,20240624,1210,19.50,20240805,1.82,Y,042110,500,241 억,,25572002,N,N,527,N,00,N 20250422,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1436,-10,5,-0.69,102188404,71302,28.68,1433,1449,1427,1879,1013,1446,1433.18,52.91,0,502,1484,1464,1446,1426,1408,1456,1418,242,433,500,1070,1,1,48329564,694,8.25,0.53,12,0.15,174.00,2710.00,1750,20240624,-17.94,1210,20240805,18.68,1479,-2.91,20250418,1349,6.45,20250409,1750,-17.94,20240624,1210,18.68,20240805,1.82,Y,042110,500,241 억,,25572002,N,N,1436,N,00,N 20250422,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1440,-6,5,-0.41,48634573,33896,13.64,1433,1449,1429,1879,1013,1446,1434.82,52.91,0,-238,1484,1464,1446,1426,1408,1456,1418,242,433,500,1070,1,1,48329564,696,8.28,0.53,12,0.07,174.00,2710.00,1750,20240624,-17.71,1210,20240805,19.01,1479,-2.64,20250418,1349,6.75,20250409,1750,-17.71,20240624,1210,19.01,20240805,1.82,Y,042110,500,241 억,,25572002,N,N,1436,N,00,N diff --git a/042370/price/prices-20250401.csv b/042370/price/prices-20250401.csv index 8228f8d44f6e..87baa49858e2 100644 --- a/042370/price/prices-20250401.csv +++ b/042370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160447,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7620,60,2,0.79,278834675,36608,108.32,7640,7670,7560,9820,5300,7560,7616.77,4.58,0,138,7666,7612,7546,7492,7426,7640,7520,131,2260,500,5590,10,1,26200025,1996,24.04,0.85,12,0.14,317.00,8994.00,13240,20240513,-42.45,6000,20241209,27.00,8590,-11.29,20250113,6570,15.98,20250409,13240,-42.45,20240513,6000,27.00,20241209,2.94,Y,042370,500,131 억,,1199524,N,N,397,N,00,N +20250423,150456,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7610,50,2,0.66,254358455,33390,98.80,7640,7670,7560,9820,5300,7560,7617.80,4.58,0,-705,7666,7612,7546,7492,7426,7640,7520,131,2260,500,5590,10,1,26200025,1994,24.01,0.85,12,0.13,317.00,8994.00,13240,20240513,-42.52,6000,20241209,26.83,8590,-11.41,20250113,6570,15.83,20250409,13240,-42.52,20240513,6000,26.83,20241209,2.94,Y,042370,500,131 억,,1199524,N,N,636,N,00,N +20250423,140456,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,40,2,0.53,232310480,30495,90.23,7640,7670,7560,9820,5300,7560,7617.99,4.58,0,-766,7666,7612,7546,7492,7426,7640,7520,131,2260,500,5590,10,1,26200025,1991,23.97,0.85,12,0.12,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,13240,-42.60,20240513,6000,26.67,20241209,2.94,Y,042370,500,131 억,,1199524,N,N,636,N,00,N +20250423,130453,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7580,20,2,0.26,209780870,27528,81.45,7640,7670,7560,9820,5300,7560,7620.64,4.58,0,-450,7666,7612,7546,7492,7426,7640,7520,131,2260,500,5590,10,1,26200025,1986,23.91,0.84,12,0.11,317.00,8994.00,13240,20240513,-42.75,6000,20241209,26.33,8590,-11.76,20250113,6570,15.37,20250409,13240,-42.75,20240513,6000,26.33,20241209,2.94,Y,042370,500,131 억,,1199524,N,N,636,N,00,N +20250423,120457,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7590,30,2,0.40,170138000,22302,65.99,7640,7670,7590,9820,5300,7560,7628.82,4.58,0,-489,7666,7612,7546,7492,7426,7640,7520,131,2260,500,5590,10,1,26200025,1989,23.94,0.84,12,0.09,317.00,8994.00,13240,20240513,-42.67,6000,20241209,26.50,8590,-11.64,20250113,6570,15.53,20250409,13240,-42.67,20240513,6000,26.50,20241209,2.94,Y,042370,500,131 억,,1199524,N,N,636,N,00,N +20250423,110456,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7620,60,2,0.79,124672760,16327,48.31,7640,7670,7590,9820,5300,7560,7635.99,4.58,0,3051,7666,7612,7546,7492,7426,7640,7520,131,2260,500,5590,10,1,26200025,1996,24.04,0.85,12,0.06,317.00,8994.00,13240,20240513,-42.45,6000,20241209,27.00,8590,-11.29,20250113,6570,15.98,20250409,13240,-42.45,20240513,6000,27.00,20241209,2.94,Y,042370,500,131 억,,1199524,N,N,636,N,00,N +20250423,100459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7660,100,2,1.32,101046450,13230,39.15,7640,7670,7590,9820,5300,7560,7637.68,4.58,0,5130,7666,7612,7546,7492,7426,7640,7520,131,2260,500,5590,10,1,26200025,2007,24.16,0.85,12,0.05,317.00,8994.00,13240,20240513,-42.15,6000,20241209,27.67,8590,-10.83,20250113,6570,16.59,20250409,13240,-42.15,20240513,6000,27.67,20241209,2.94,Y,042370,500,131 억,,1199524,N,N,636,N,00,N +20250423,090459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,40,2,0.53,4536980,594,1.76,7640,7660,7600,9820,5300,7560,7638.01,4.58,0,-344,7666,7612,7546,7492,7426,7640,7520,131,2260,500,5590,10,1,26200025,1991,23.97,0.85,12,0.00,317.00,8994.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6570,15.68,20250409,13240,-42.60,20240513,6000,26.67,20241209,2.94,Y,042370,500,131 억,,1199524,N,N,636,N,00,N 20250422,160446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7560,-80,5,-1.05,255334920,33797,46.78,7500,7600,7480,9930,5350,7640,7554.96,4.55,0,8522,7973,7806,7663,7496,7353,7735,7425,131,2290,500,5650,10,1,26200025,1981,23.85,0.84,12,0.13,317.00,8994.00,13240,20240513,-42.90,6000,20241209,26.00,8590,-11.99,20250113,6570,15.07,20250409,13240,-42.90,20240513,6000,26.00,20241209,2.94,Y,042370,500,131 억,,1190946,N,N,636,N,00,N 20250422,150454,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7560,-80,5,-1.05,242777950,32136,44.48,7500,7600,7480,9930,5350,7640,7554.70,4.55,0,8266,7973,7806,7663,7496,7353,7735,7425,131,2290,500,5650,10,1,26200025,1981,23.85,0.84,12,0.12,317.00,8994.00,13240,20240513,-42.90,6000,20241209,26.00,8590,-11.99,20250113,6570,15.07,20250409,13240,-42.90,20240513,6000,26.00,20241209,2.94,Y,042370,500,131 억,,1190946,N,N,1830,N,00,N 20250422,140454,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7570,-70,5,-0.92,218767800,28958,40.08,7500,7600,7480,9930,5350,7640,7554.66,4.55,0,8961,7973,7806,7663,7496,7353,7735,7425,131,2290,500,5650,10,1,26200025,1983,23.88,0.84,12,0.11,317.00,8994.00,13240,20240513,-42.82,6000,20241209,26.17,8590,-11.87,20250113,6570,15.22,20250409,13240,-42.82,20240513,6000,26.17,20241209,2.94,Y,042370,500,131 억,,1190946,N,N,1830,N,00,N diff --git a/042420/price/prices-20250401.csv b/042420/price/prices-20250401.csv index 6f6172414d62..591489e44f76 100644 --- a/042420/price/prices-20250401.csv +++ b/042420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19950,40,2,0.20,211546480,10583,163.77,19980,20150,19650,25850,13940,19910,19989.27,3.04,0,729,20136,20022,19836,19722,19536,20080,19780,47,5940,500,13530,10,1,8593846,1714,-14.70,0.48,12,0.12,-1357.00,41989.00,24350,20241205,-18.07,14000,20240806,42.50,20500,-2.68,20250417,15700,27.07,20250311,24350,-18.07,20241205,14000,42.50,20240806,0.63,Y,042420,500,46 억,,261218,N,N,299,N,00,N +20250423,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20000,90,2,0.45,206750350,10343,160.06,19980,20150,19650,25850,13940,19910,19989.40,3.04,0,841,20136,20022,19836,19722,19536,20080,19780,47,5940,500,13530,50,1,8593846,1719,-14.74,0.48,12,0.12,-1357.00,41989.00,24350,20241205,-17.86,14000,20240806,42.86,20500,-2.44,20250417,15700,27.39,20250311,24350,-17.86,20241205,14000,42.86,20240806,0.63,Y,042420,500,46 억,,261218,N,N,1238,N,00,N +20250423,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20100,190,2,0.95,119233150,5971,92.40,19980,20150,19650,25850,13940,19910,19968.71,3.04,0,348,20136,20022,19836,19722,19536,20080,19780,47,5940,500,13530,50,1,8593846,1727,-14.81,0.48,12,0.07,-1357.00,41989.00,24350,20241205,-17.45,14000,20240806,43.57,20500,-1.95,20250417,15700,28.03,20250311,24350,-17.45,20241205,14000,43.57,20240806,0.63,Y,042420,500,46 억,,261218,N,N,1238,N,00,N +20250423,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20050,140,2,0.70,103283200,5177,80.11,19980,20100,19650,25850,13940,19910,19950.40,3.04,0,254,20136,20022,19836,19722,19536,20080,19780,47,5940,500,13530,50,1,8593846,1723,-14.78,0.48,12,0.06,-1357.00,41989.00,24350,20241205,-17.66,14000,20240806,43.21,20500,-2.20,20250417,15700,27.71,20250311,24350,-17.66,20241205,14000,43.21,20240806,0.63,Y,042420,500,46 억,,261218,N,N,1238,N,00,N +20250423,120457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19965,55,2,0.28,44074520,2217,34.31,19980,19980,19650,25850,13940,19910,19880.25,3.04,0,-135,20136,20022,19836,19722,19536,20080,19780,47,5940,500,13530,10,1,8593846,1716,-14.71,0.48,12,0.03,-1357.00,41989.00,24350,20241205,-18.01,14000,20240806,42.61,20500,-2.61,20250417,15700,27.17,20250311,24350,-18.01,20241205,14000,42.61,20240806,0.63,Y,042420,500,46 억,,261218,N,N,1238,N,00,N +20250423,110456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19960,50,2,0.25,38185980,1922,29.74,19980,19980,19650,25850,13940,19910,19867.84,3.04,0,-161,20136,20022,19836,19722,19536,20080,19780,47,5940,500,13530,10,1,8593846,1715,-14.71,0.48,12,0.02,-1357.00,41989.00,24350,20241205,-18.03,14000,20240806,42.57,20500,-2.63,20250417,15700,27.13,20250311,24350,-18.03,20241205,14000,42.57,20240806,0.63,Y,042420,500,46 억,,261218,N,N,1238,N,00,N +20250423,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19860,-50,5,-0.25,6915640,349,5.40,19980,19980,19710,25850,13940,19910,19815.59,3.04,0,-61,20136,20022,19836,19722,19536,20080,19780,47,5940,500,13530,10,1,8593846,1707,-14.64,0.47,12,0.00,-1357.00,41989.00,24350,20241205,-18.44,14000,20240806,41.86,20500,-3.12,20250417,15700,26.50,20250311,24350,-18.44,20241205,14000,41.86,20240806,0.63,Y,042420,500,46 억,,261218,N,N,1238,N,00,N +20250423,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19920,10,2,0.05,1055320,53,0.82,19980,19980,19910,25850,13940,19910,19911.70,3.04,0,-49,20136,20022,19836,19722,19536,20080,19780,47,5940,500,13530,10,1,8593846,1712,-14.68,0.47,12,0.00,-1357.00,41989.00,24350,20241205,-18.19,14000,20240806,42.29,20500,-2.83,20250417,15700,26.88,20250311,24350,-18.19,20241205,14000,42.29,20240806,0.63,Y,042420,500,46 억,,261218,N,N,1238,N,00,N 20250422,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19910,60,2,0.30,128449320,6460,124.76,19850,19950,19650,25800,13900,19850,19883.80,3.02,0,2155,20250,20050,19850,19650,19450,20150,19750,47,5950,500,13490,10,1,8593846,1711,-14.67,0.47,12,0.08,-1357.00,41989.00,24350,20241205,-18.23,14000,20240806,42.21,20500,-2.88,20250417,15700,26.82,20250311,24350,-18.23,20241205,14000,42.21,20240806,0.64,Y,042420,500,46 억,,259124,N,N,1238,N,00,N 20250422,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19940,90,2,0.45,119445130,6008,116.03,19850,19950,19650,25800,13900,19850,19881.01,3.02,0,1968,20250,20050,19850,19650,19450,20150,19750,47,5950,500,13490,10,1,8593846,1714,-14.69,0.47,12,0.07,-1357.00,41989.00,24350,20241205,-18.11,14000,20240806,42.43,20500,-2.73,20250417,15700,27.01,20250311,24350,-18.11,20241205,14000,42.43,20240806,0.64,Y,042420,500,46 억,,259124,N,N,7,N,00,N 20250422,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19940,90,2,0.45,96630260,4862,93.90,19850,19950,19650,25800,13900,19850,19874.59,3.02,0,1574,20250,20050,19850,19650,19450,20150,19750,47,5950,500,13490,10,1,8593846,1714,-14.69,0.47,12,0.06,-1357.00,41989.00,24350,20241205,-18.11,14000,20240806,42.43,20500,-2.73,20250417,15700,27.01,20250311,24350,-18.11,20241205,14000,42.43,20240806,0.64,Y,042420,500,46 억,,259124,N,N,7,N,00,N diff --git a/042500/price/prices-20250401.csv b/042500/price/prices-20250401.csv index 253916ee2675..e71f021d09f0 100644 --- a/042500/price/prices-20250401.csv +++ b/042500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-25,5,-0.56,270001724,61312,126.21,4430,4455,4375,5750,3100,4425,4403.77,4.30,0,-7192,4498,4461,4403,4366,4308,4480,4385,95,1325,500,3180,5,1,19070134,839,6.53,0.70,12,0.32,674.00,6295.00,8160,20240430,-46.08,3985,20241206,10.41,5180,-15.06,20250219,4040,8.91,20250403,8160,-46.08,20240430,3985,10.41,20241206,2.11,Y,042500,500,95 억,,820125,N,N,4782,N,00,N +20250423,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-35,5,-0.79,252162989,57259,117.87,4430,4455,4375,5750,3100,4425,4403.90,4.30,0,-6777,4498,4461,4403,4366,4308,4480,4385,95,1325,500,3180,5,1,19070134,837,6.51,0.70,12,0.30,674.00,6295.00,8160,20240430,-46.20,3985,20241206,10.16,5180,-15.25,20250219,4040,8.66,20250403,8160,-46.20,20240430,3985,10.16,20241206,2.11,Y,042500,500,95 억,,820125,N,N,8985,N,00,N +20250423,140457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-15,5,-0.34,221427464,50263,103.47,4430,4455,4375,5750,3100,4425,4405.38,4.30,0,-5660,4498,4461,4403,4366,4308,4480,4385,95,1325,500,3180,5,1,19070134,841,6.54,0.70,12,0.26,674.00,6295.00,8160,20240430,-45.96,3985,20241206,10.66,5180,-14.86,20250219,4040,9.16,20250403,8160,-45.96,20240430,3985,10.66,20241206,2.11,Y,042500,500,95 억,,820125,N,N,8985,N,00,N +20250423,130454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-15,5,-0.34,174258867,39544,81.40,4430,4455,4375,5750,3100,4425,4406.71,4.30,0,-7147,4498,4461,4403,4366,4308,4480,4385,95,1325,500,3180,5,1,19070134,841,6.54,0.70,12,0.21,674.00,6295.00,8160,20240430,-45.96,3985,20241206,10.66,5180,-14.86,20250219,4040,9.16,20250403,8160,-45.96,20240430,3985,10.66,20241206,2.11,Y,042500,500,95 억,,820125,N,N,8985,N,00,N +20250423,120457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-10,5,-0.23,163577642,37122,76.42,4430,4455,4375,5750,3100,4425,4406.49,4.30,0,-7102,4498,4461,4403,4366,4308,4480,4385,95,1325,500,3180,5,1,19070134,842,6.55,0.70,12,0.19,674.00,6295.00,8160,20240430,-45.89,3985,20241206,10.79,5180,-14.77,20250219,4040,9.28,20250403,8160,-45.89,20240430,3985,10.79,20241206,2.11,Y,042500,500,95 억,,820125,N,N,8985,N,00,N +20250423,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-15,5,-0.34,134856292,30612,63.01,4430,4455,4375,5750,3100,4425,4405.34,4.30,0,-7101,4498,4461,4403,4366,4308,4480,4385,95,1325,500,3180,5,1,19070134,841,6.54,0.70,12,0.16,674.00,6295.00,8160,20240430,-45.96,3985,20241206,10.66,5180,-14.86,20250219,4040,9.16,20250403,8160,-45.96,20240430,3985,10.66,20241206,2.11,Y,042500,500,95 억,,820125,N,N,8985,N,00,N +20250423,100459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-30,5,-0.68,107059782,24307,50.04,4430,4455,4375,5750,3100,4425,4404.48,4.30,0,-5568,4498,4461,4403,4366,4308,4480,4385,95,1325,500,3180,5,1,19070134,838,6.52,0.70,12,0.13,674.00,6295.00,8160,20240430,-46.14,3985,20241206,10.29,5180,-15.15,20250219,4040,8.79,20250403,8160,-46.14,20240430,3985,10.29,20241206,2.11,Y,042500,500,95 억,,820125,N,N,8985,N,00,N +20250423,090500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,10,2,0.23,3063885,691,1.42,4430,4455,4415,5750,3100,4425,4433.99,4.30,0,-434,4498,4461,4403,4366,4308,4480,4385,95,1325,500,3180,5,1,19070134,846,6.58,0.70,12,0.00,674.00,6295.00,8160,20240430,-45.65,3985,20241206,11.29,5180,-14.38,20250219,4040,9.78,20250403,8160,-45.65,20240430,3985,11.29,20241206,2.11,Y,042500,500,95 억,,820125,N,N,8985,N,00,N 20250422,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,60,2,1.37,212476792,48197,64.82,4365,4440,4345,5670,3060,4365,4408.52,4.28,0,4275,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,844,6.57,0.70,12,0.25,674.00,6295.00,8160,20240430,-45.77,3985,20241206,11.04,5180,-14.58,20250219,4040,9.53,20250403,8160,-45.77,20240430,3985,11.04,20241206,2.19,Y,042500,500,95 억,,815977,N,N,8985,N,00,N 20250422,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,60,2,1.37,209349462,47490,63.87,4365,4440,4345,5670,3060,4365,4408.30,4.28,0,4721,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,844,6.57,0.70,12,0.25,674.00,6295.00,8160,20240430,-45.77,3985,20241206,11.04,5180,-14.58,20250219,4040,9.53,20250403,8160,-45.77,20240430,3985,11.04,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N 20250422,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,55,2,1.26,164164002,37278,50.13,4365,4430,4345,5670,3060,4365,4403.79,4.28,0,5253,4478,4421,4393,4336,4308,4407,4322,95,1305,500,3140,5,1,19070134,843,6.56,0.70,12,0.20,674.00,6295.00,8160,20240430,-45.83,3985,20241206,10.92,5180,-14.67,20250219,4040,9.41,20250403,8160,-45.83,20240430,3985,10.92,20241206,2.19,Y,042500,500,95 억,,815977,N,N,1147,N,00,N diff --git a/042510/price/prices-20250401.csv b/042510/price/prices-20250401.csv index cba8f339f478..cbccc723fbf5 100644 --- a/042510/price/prices-20250401.csv +++ b/042510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160448,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N +20250423,150457,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N +20250423,140457,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N +20250423,130454,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N +20250423,120457,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N +20250423,110457,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N +20250423,100459,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N +20250423,090500,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.69,Y,042510,500,280 억,,944832,N,N,0,N,00,N 20250422,160447,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.71,Y,042510,500,280 억,,944832,N,N,0,N,00,N 20250422,150455,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.71,Y,042510,500,280 억,,944832,N,N,0,N,00,N 20250422,140455,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,0,3,0.00,0,0,0.00,0,0,0,2495,1347,1923,0.00,1.69,0,0,1923,1923,1923,1923,1923,1923,1923,280,572,500,0,1,1,56025871,1077,5.36,0.39,12,0.00,359.00,4931.00,2595,20240830,-25.90,1650,20241209,16.55,2465,-21.99,20250204,1790,7.43,20250409,2595,-25.90,20240830,1650,16.55,20241209,2.71,Y,042510,500,280 억,,944832,N,N,0,N,00,N diff --git a/042520/price/prices-20250401.csv b/042520/price/prices-20250401.csv index 787c5737bd4d..2946af1a16e0 100644 --- a/042520/price/prices-20250401.csv +++ b/042520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,110,2,1.56,101451990,14296,220.99,7030,7300,6940,9130,4930,7030,7096.02,1.95,0,4398,7230,7130,7020,6920,6810,7075,6865,68,2100,500,4920,10,1,13526367,966,-13.35,1.33,09,0.11,-535.00,5375.00,14350,20240412,-50.24,6180,20250409,15.53,9180,-22.22,20250103,6180,15.53,20250409,14080,-49.29,20240520,6180,15.53,20250409,0.13,Y,042520,500,67 억,,263883,N,N,494,N,00,N +20250423,150457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,120,2,1.71,95918920,13522,209.03,7030,7300,6940,9130,4930,7030,7093.55,1.95,0,4201,7230,7130,7020,6920,6810,7075,6865,68,2100,500,4920,10,1,13526367,967,-13.36,1.33,09,0.10,-535.00,5375.00,14350,20240412,-50.17,6180,20250409,15.70,9180,-22.11,20250103,6180,15.70,20250409,14080,-49.22,20240520,6180,15.70,20250409,0.13,Y,042520,500,67 억,,263883,N,N,215,N,00,N +20250423,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,100,2,1.42,82961220,11704,180.92,7030,7300,6940,9130,4930,7030,7088.28,1.95,0,3142,7230,7130,7020,6920,6810,7075,6865,68,2100,500,4920,10,1,13526367,964,-13.33,1.33,09,0.09,-535.00,5375.00,14350,20240412,-50.31,6180,20250409,15.37,9180,-22.33,20250103,6180,15.37,20250409,14080,-49.36,20240520,6180,15.37,20250409,0.13,Y,042520,500,67 억,,263883,N,N,215,N,00,N +20250423,130454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,110,2,1.56,43727210,6144,94.98,7030,7300,7010,9130,4930,7030,7117.06,1.95,0,161,7230,7130,7020,6920,6810,7075,6865,68,2100,500,4920,10,1,13526367,966,-13.35,1.33,09,0.05,-535.00,5375.00,14350,20240412,-50.24,6180,20250409,15.53,9180,-22.22,20250103,6180,15.53,20250409,14080,-49.29,20240520,6180,15.53,20250409,0.13,Y,042520,500,67 억,,263883,N,N,215,N,00,N +20250423,120458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,70,2,1.00,32638470,4585,70.88,7030,7300,7010,9130,4930,7030,7118.53,1.95,0,-294,7230,7130,7020,6920,6810,7075,6865,68,2100,500,4920,10,1,13526367,960,-13.27,1.32,09,0.03,-535.00,5375.00,14350,20240412,-50.52,6180,20250409,14.89,9180,-22.66,20250103,6180,14.89,20250409,14080,-49.57,20240520,6180,14.89,20250409,0.13,Y,042520,500,67 억,,263883,N,N,215,N,00,N +20250423,110457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,80,2,1.14,26466800,3715,57.43,7030,7300,7010,9130,4930,7030,7124.31,1.95,0,-411,7230,7130,7020,6920,6810,7075,6865,68,2100,500,4920,10,1,13526367,962,-13.29,1.32,09,0.03,-535.00,5375.00,14350,20240412,-50.45,6180,20250409,15.05,9180,-22.55,20250103,6180,15.05,20250409,14080,-49.50,20240520,6180,15.05,20250409,0.13,Y,042520,500,67 억,,263883,N,N,215,N,00,N +20250423,100500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,90,2,1.28,11234910,1584,24.49,7030,7300,7010,9130,4930,7030,7092.75,1.95,0,-421,7230,7130,7020,6920,6810,7075,6865,68,2100,500,4920,10,1,13526367,963,-13.31,1.32,09,0.01,-535.00,5375.00,14350,20240412,-50.38,6180,20250409,15.21,9180,-22.44,20250103,6180,15.21,20250409,14080,-49.43,20240520,6180,15.21,20250409,0.13,Y,042520,500,67 억,,263883,N,N,215,N,00,N +20250423,090501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,170,2,2.42,558070,77,1.19,7030,7300,7030,9130,4930,7030,7247.66,1.95,0,-21,7230,7130,7020,6920,6810,7075,6865,68,2100,500,4920,10,1,13526367,974,-13.46,1.34,09,0.00,-535.00,5375.00,14350,20240412,-49.83,6180,20250409,16.50,9180,-21.57,20250103,6180,16.50,20250409,14080,-48.86,20240520,6180,16.50,20250409,0.13,Y,042520,500,67 억,,263883,N,N,215,N,00,N 20250422,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-100,5,-1.40,45515720,6469,133.11,7120,7120,6910,9260,5000,7130,7035.97,1.95,0,170,7403,7266,7143,7006,6883,7205,6945,68,2130,500,4990,10,1,13526367,951,-13.14,1.31,09,0.05,-535.00,5375.00,14350,20240412,-51.01,6180,20250409,13.75,9180,-23.42,20250103,6180,13.75,20250409,14080,-50.07,20240520,6180,13.75,20250409,0.12,Y,042520,500,67 억,,263705,N,N,215,N,00,N 20250422,150456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-110,5,-1.54,39837190,5661,116.48,7120,7120,6910,9260,5000,7130,7037.13,1.95,0,450,7403,7266,7143,7006,6883,7205,6945,68,2130,500,4990,10,1,13526367,950,-13.12,1.31,09,0.04,-535.00,5375.00,14350,20240412,-51.08,6180,20250409,13.59,9180,-23.53,20250103,6180,13.59,20250409,14080,-50.14,20240520,6180,13.59,20250409,0.12,Y,042520,500,67 억,,263705,N,N,84,N,00,N 20250422,140455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-100,5,-1.40,32672490,4640,95.47,7120,7120,6910,9260,5000,7130,7041.48,1.95,0,756,7403,7266,7143,7006,6883,7205,6945,68,2130,500,4990,10,1,13526367,951,-13.14,1.31,09,0.03,-535.00,5375.00,14350,20240412,-51.01,6180,20250409,13.75,9180,-23.42,20250103,6180,13.75,20250409,14080,-50.07,20240520,6180,13.75,20250409,0.12,Y,042520,500,67 억,,263705,N,N,84,N,00,N diff --git a/042600/price/prices-20250401.csv b/042600/price/prices-20250401.csv index 1da45a1bf02b..4801f39e3dd4 100644 --- a/042600/price/prices-20250401.csv +++ b/042600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,330,2,4.09,322217040,38686,438.47,8130,8450,8130,10490,5650,8070,8329.03,3.13,0,6238,8250,8160,8070,7980,7890,8115,7935,62,2420,500,5480,10,1,12423574,1044,-1.94,0.85,12,0.31,-4335.00,9831.00,24200,20240412,-65.29,7650,20250403,9.80,10610,-20.83,20250107,7650,9.80,20250403,22250,-62.25,20240430,7650,9.80,20250403,0.36,Y,042600,500,62 억,,389127,N,N,972,N,00,N +20250423,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,300,2,3.72,305526900,36695,415.90,8130,8450,8130,10490,5650,8070,8326.12,3.13,0,5839,8250,8160,8070,7980,7890,8115,7935,62,2420,500,5480,10,1,12423574,1040,-1.93,0.85,12,0.30,-4335.00,9831.00,24200,20240412,-65.41,7650,20250403,9.41,10610,-21.11,20250107,7650,9.41,20250403,22250,-62.38,20240430,7650,9.41,20250403,0.36,Y,042600,500,62 억,,389127,N,N,354,N,00,N +20250423,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,280,2,3.47,263247400,31629,358.48,8130,8450,8130,10490,5650,8070,8322.98,3.13,0,4662,8250,8160,8070,7980,7890,8115,7935,62,2420,500,5480,10,1,12423574,1037,-1.93,0.85,12,0.25,-4335.00,9831.00,24200,20240412,-65.50,7650,20250403,9.15,10610,-21.30,20250107,7650,9.15,20250403,22250,-62.47,20240430,7650,9.15,20250403,0.36,Y,042600,500,62 억,,389127,N,N,354,N,00,N +20250423,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,350,2,4.34,211281390,25397,287.85,8130,8450,8130,10490,5650,8070,8319.15,3.13,0,3395,8250,8160,8070,7980,7890,8115,7935,62,2420,500,5480,10,1,12423574,1046,-1.94,0.86,12,0.20,-4335.00,9831.00,24200,20240412,-65.21,7650,20250403,10.07,10610,-20.64,20250107,7650,10.07,20250403,22250,-62.16,20240430,7650,10.07,20250403,0.36,Y,042600,500,62 억,,389127,N,N,354,N,00,N +20250423,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,350,2,4.34,189584240,22820,258.64,8130,8420,8130,10490,5650,8070,8307.81,3.13,0,3462,8250,8160,8070,7980,7890,8115,7935,62,2420,500,5480,10,1,12423574,1046,-1.94,0.86,12,0.18,-4335.00,9831.00,24200,20240412,-65.21,7650,20250403,10.07,10610,-20.64,20250107,7650,10.07,20250403,22250,-62.16,20240430,7650,10.07,20250403,0.36,Y,042600,500,62 억,,389127,N,N,354,N,00,N +20250423,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,170,2,2.11,111112910,13421,152.11,8130,8370,8130,10490,5650,8070,8279.03,3.13,0,1554,8250,8160,8070,7980,7890,8115,7935,62,2420,500,5480,10,1,12423574,1024,-1.90,0.84,12,0.11,-4335.00,9831.00,24200,20240412,-65.95,7650,20250403,7.71,10610,-22.34,20250107,7650,7.71,20250403,22250,-62.97,20240430,7650,7.71,20250403,0.36,Y,042600,500,62 억,,389127,N,N,354,N,00,N +20250423,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8260,190,2,2.35,21882340,2657,30.11,8130,8290,8130,10490,5650,8070,8235.73,3.13,0,168,8250,8160,8070,7980,7890,8115,7935,62,2420,500,5480,10,1,12423574,1026,-1.91,0.84,12,0.02,-4335.00,9831.00,24200,20240412,-65.87,7650,20250403,7.97,10610,-22.15,20250107,7650,7.97,20250403,22250,-62.88,20240430,7650,7.97,20250403,0.36,Y,042600,500,62 억,,389127,N,N,354,N,00,N +20250423,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,100,2,1.24,3476290,423,4.79,8130,8250,8130,10490,5650,8070,8218.18,3.13,0,-1,8250,8160,8070,7980,7890,8115,7935,62,2420,500,5480,10,1,12423574,1015,-1.88,0.83,12,0.00,-4335.00,9831.00,24200,20240412,-66.24,7650,20250403,6.80,10610,-23.00,20250107,7650,6.80,20250403,22250,-63.28,20240430,7650,6.80,20250403,0.36,Y,042600,500,62 억,,389127,N,N,354,N,00,N 20250422,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-90,5,-1.10,70251260,8750,81.62,8100,8160,7980,10600,5720,8160,8028.70,3.17,0,-4758,8573,8366,8163,7956,7753,8265,7855,62,2440,500,5540,10,1,12423574,1003,-1.86,0.82,12,0.07,-4335.00,9831.00,26200,20240411,-69.20,7650,20250403,5.49,10610,-23.94,20250107,7650,5.49,20250403,22250,-63.73,20240430,7650,5.49,20250403,0.35,Y,042600,500,62 억,,393897,N,N,354,N,00,N 20250422,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-140,5,-1.72,58568740,7299,68.08,8100,8160,7980,10600,5720,8160,8024.21,3.17,0,-4428,8573,8366,8163,7956,7753,8265,7855,62,2440,500,5540,10,1,12423574,996,-1.85,0.82,12,0.06,-4335.00,9831.00,26200,20240411,-69.39,7650,20250403,4.84,10610,-24.41,20250107,7650,4.84,20250403,22250,-63.96,20240430,7650,4.84,20250403,0.35,Y,042600,500,62 억,,393897,N,N,332,N,00,N 20250422,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-150,5,-1.84,45708505,5693,53.10,8100,8160,7980,10600,5720,8160,8028.90,3.17,0,-3486,8573,8366,8163,7956,7753,8265,7855,62,2440,500,5540,10,1,12423574,995,-1.85,0.81,12,0.05,-4335.00,9831.00,26200,20240411,-69.43,7650,20250403,4.71,10610,-24.51,20250107,7650,4.71,20250403,22250,-64.00,20240430,7650,4.71,20250403,0.35,Y,042600,500,62 억,,393897,N,N,332,N,00,N diff --git a/042660/price/prices-20250401.csv b/042660/price/prices-20250401.csv index 00d5690f8a5e..7a1a8729c71a 100644 --- a/042660/price/prices-20250401.csv +++ b/042660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160449,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79900,900,2,1.14,217008164050,2700319,131.66,80000,81300,78800,102700,55300,79000,80363.98,11.16,0,96470,81266,80132,78466,77332,75666,80700,77900,15371,23700,5000,58460,100,1,306413394,244824,46.35,5.04,12,0.88,1724.00,15859.00,87200,20250304,-8.37,25400,20240805,214.57,87200,-8.37,20250304,36300,120.11,20250106,87200,-8.37,20250304,25400,214.57,20240805,1.04,Y,042660,5000,15370 억,,34193866,N,N,86656,N,00,N +20250423,150458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79800,800,2,1.01,209534217600,2606759,127.10,80000,81300,78800,102700,55300,79000,80381.12,11.16,0,96934,81266,80132,78466,77332,75666,80700,77900,15371,23700,5000,58460,100,1,306413394,244518,46.29,5.03,12,0.85,1724.00,15859.00,87200,20250304,-8.49,25400,20240805,214.17,87200,-8.49,20250304,36300,119.83,20250106,87200,-8.49,20250304,25400,214.17,20240805,1.04,Y,042660,5000,15370 억,,34193866,N,N,107401,N,00,N +20250423,140458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80300,1300,2,1.65,185047116300,2300101,112.14,80000,81300,78800,102700,55300,79000,80451.74,11.16,0,183105,81266,80132,78466,77332,75666,80700,77900,15371,23700,5000,58460,100,1,306413394,246050,46.58,5.06,12,0.75,1724.00,15859.00,87200,20250304,-7.91,25400,20240805,216.14,87200,-7.91,20250304,36300,121.21,20250106,87200,-7.91,20250304,25400,216.14,20240805,1.04,Y,042660,5000,15370 억,,34193866,N,N,107401,N,00,N +20250423,130455,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80600,1600,2,2.03,169770179250,2110029,102.88,80000,81300,78800,102700,55300,79000,80458.69,11.16,0,216154,81266,80132,78466,77332,75666,80700,77900,15371,23700,5000,58460,100,1,306413394,246969,46.75,5.08,12,0.69,1724.00,15859.00,87200,20250304,-7.57,25400,20240805,217.32,87200,-7.57,20250304,36300,122.04,20250106,87200,-7.57,20250304,25400,217.32,20240805,1.04,Y,042660,5000,15370 억,,34193866,N,N,107401,N,00,N +20250423,120458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80800,1800,2,2.28,158931507500,1975785,96.33,80000,81300,78800,102700,55300,79000,80439.68,11.16,0,227567,81266,80132,78466,77332,75666,80700,77900,15371,23700,5000,58460,100,1,306413394,247582,46.87,5.09,12,0.64,1724.00,15859.00,87200,20250304,-7.34,25400,20240805,218.11,87200,-7.34,20250304,36300,122.59,20250106,87200,-7.34,20250304,25400,218.11,20240805,1.04,Y,042660,5000,15370 억,,34193866,N,N,107401,N,00,N +20250423,110458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81000,2000,2,2.53,131133338350,1632714,79.60,80000,81100,78800,102700,55300,79000,80316.17,11.16,0,178177,81266,80132,78466,77332,75666,80700,77900,15371,23700,5000,58460,100,1,306413394,248195,46.98,5.11,12,0.53,1724.00,15859.00,87200,20250304,-7.11,25400,20240805,218.90,87200,-7.11,20250304,36300,123.14,20250106,87200,-7.11,20250304,25400,218.90,20240805,1.04,Y,042660,5000,15370 억,,34193866,N,N,107401,N,00,N +20250423,100500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80100,1100,2,1.39,88955003950,1110323,54.14,80000,81000,78800,102700,55300,79000,80116.33,11.16,0,75492,81266,80132,78466,77332,75666,80700,77900,15371,23700,5000,58460,100,1,306413394,245437,46.46,5.05,12,0.36,1724.00,15859.00,87200,20250304,-8.14,25400,20240805,215.35,87200,-8.14,20250304,36300,120.66,20250106,87200,-8.14,20250304,25400,215.35,20240805,1.04,Y,042660,5000,15370 억,,34193866,N,N,107401,N,00,N +20250423,090501,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79500,500,2,0.63,13915001200,175160,8.54,80000,80000,78800,102700,55300,79000,79441.66,11.16,0,-46032,81266,80132,78466,77332,75666,80700,77900,15371,23700,5000,58460,100,1,306413394,243599,46.11,5.01,12,0.06,1724.00,15859.00,87200,20250304,-8.83,25400,20240805,212.99,87200,-8.83,20250304,36300,119.01,20250106,87200,-8.83,20250304,25400,212.99,20240805,1.04,Y,042660,5000,15370 억,,34193866,N,N,107401,N,00,N 20250422,160448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,79000,1100,2,1.41,161094496150,2051026,149.71,76900,79600,76800,101200,54600,77900,78542.91,11.05,0,223045,80500,79200,77900,76600,75300,78550,75950,15371,23300,5000,57640,100,1,306413394,242067,45.82,4.98,12,0.67,1724.00,15859.00,87200,20250304,-9.40,25400,20240805,211.02,87200,-9.40,20250304,36300,117.63,20250106,87200,-9.40,20250304,25400,211.02,20240805,1.04,Y,042660,5000,15370 억,,33851183,N,N,107401,N,00,N 20250422,150456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78900,1000,2,1.28,152090633350,1936926,141.38,76900,79600,76800,101200,54600,77900,78521.66,11.05,0,188534,80500,79200,77900,76600,75300,78550,75950,15371,23300,5000,57640,100,1,306413394,241760,45.77,4.98,12,0.63,1724.00,15859.00,87200,20250304,-9.52,25400,20240805,210.63,87200,-9.52,20250304,36300,117.36,20250106,87200,-9.52,20250304,25400,210.63,20240805,1.04,Y,042660,5000,15370 억,,33851183,N,N,26024,N,00,N 20250422,140456,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78800,900,2,1.16,137360123400,1750222,127.75,76900,79600,76800,101200,54600,77900,78481.55,11.05,0,176428,80500,79200,77900,76600,75300,78550,75950,15371,23300,5000,57640,100,1,306413394,241454,45.71,4.97,12,0.57,1724.00,15859.00,87200,20250304,-9.63,25400,20240805,210.24,87200,-9.63,20250304,36300,117.08,20250106,87200,-9.63,20250304,25400,210.24,20240805,1.04,Y,042660,5000,15370 억,,33851183,N,N,26024,N,00,N diff --git a/042670/price/prices-20250401.csv b/042670/price/prices-20250401.csv index 3eabb8b47411..62d120f3d9da 100644 --- a/042670/price/prices-20250401.csv +++ b/042670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160449,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8090,10,2,0.12,6722420330,828854,83.79,8190,8200,8070,10500,5660,8080,8110.52,12.18,0,-97771,8346,8212,8076,7942,7806,8280,8010,1996,2420,1000,5970,10,1,192655867,15586,14.71,0.84,12,0.43,550.00,9605.00,10210,20250312,-20.76,6270,20241029,29.03,10210,-20.76,20250312,6830,18.45,20250102,10210,-20.76,20250312,6270,29.03,20241029,1.94,Y,042670,1000,1996 억,,23474651,N,N,92887,N,00,N +20250423,150458,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8080,0,3,0.00,6131465600,755830,76.41,8190,8200,8070,10500,5660,8080,8112.23,12.18,0,-86477,8346,8212,8076,7942,7806,8280,8010,1996,2420,1000,5970,10,1,192655867,15567,14.69,0.84,12,0.39,550.00,9605.00,10210,20250312,-20.86,6270,20241029,28.87,10210,-20.86,20250312,6830,18.30,20250102,10210,-20.86,20250312,6270,28.87,20241029,1.94,Y,042670,1000,1996 억,,23474651,N,N,139770,N,00,N +20250423,140458,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8140,60,2,0.74,4975262015,612924,61.96,8190,8200,8070,10500,5660,8080,8117.26,12.18,0,-51523,8346,8212,8076,7942,7806,8280,8010,1996,2420,1000,5970,10,1,192655867,15682,14.80,0.85,12,0.32,550.00,9605.00,10210,20250312,-20.27,6270,20241029,29.82,10210,-20.27,20250312,6830,19.18,20250102,10210,-20.27,20250312,6270,29.82,20241029,1.94,Y,042670,1000,1996 억,,23474651,N,N,139770,N,00,N +20250423,130455,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8100,20,2,0.25,4145441855,510511,51.61,8190,8200,8070,10500,5660,8080,8120.18,12.18,0,-20921,8346,8212,8076,7942,7806,8280,8010,1996,2420,1000,5970,10,1,192655867,15605,14.73,0.84,12,0.26,550.00,9605.00,10210,20250312,-20.67,6270,20241029,29.19,10210,-20.67,20250312,6830,18.59,20250102,10210,-20.67,20250312,6270,29.19,20241029,1.94,Y,042670,1000,1996 억,,23474651,N,N,139770,N,00,N +20250423,120458,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8110,30,2,0.37,3592068805,442282,44.71,8190,8200,8070,10500,5660,8080,8121.67,12.18,0,-4108,8346,8212,8076,7942,7806,8280,8010,1996,2420,1000,5970,10,1,192655867,15624,14.75,0.84,12,0.23,550.00,9605.00,10210,20250312,-20.57,6270,20241029,29.35,10210,-20.57,20250312,6830,18.74,20250102,10210,-20.57,20250312,6270,29.35,20241029,1.94,Y,042670,1000,1996 억,,23474651,N,N,139770,N,00,N +20250423,110458,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8140,60,2,0.74,2757055605,339292,34.30,8190,8200,8070,10500,5660,8080,8125.91,12.18,0,17317,8346,8212,8076,7942,7806,8280,8010,1996,2420,1000,5970,10,1,192655867,15682,14.80,0.85,12,0.18,550.00,9605.00,10210,20250312,-20.27,6270,20241029,29.82,10210,-20.27,20250312,6830,19.18,20250102,10210,-20.27,20250312,6270,29.82,20241029,1.94,Y,042670,1000,1996 억,,23474651,N,N,139770,N,00,N +20250423,100501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8120,40,2,0.50,1767911555,217903,22.03,8190,8200,8070,10500,5660,8080,8113.30,12.18,0,1108,8346,8212,8076,7942,7806,8280,8010,1996,2420,1000,5970,10,1,192655867,15644,14.76,0.85,12,0.11,550.00,9605.00,10210,20250312,-20.47,6270,20241029,29.51,10210,-20.47,20250312,6830,18.89,20250102,10210,-20.47,20250312,6270,29.51,20241029,1.94,Y,042670,1000,1996 억,,23474651,N,N,139770,N,00,N +20250423,090501,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8100,20,2,0.25,477991670,58687,5.93,8190,8200,8080,10500,5660,8080,8144.76,12.18,0,-32624,8346,8212,8076,7942,7806,8280,8010,1996,2420,1000,5970,10,1,192655867,15605,14.73,0.84,12,0.03,550.00,9605.00,10210,20250312,-20.67,6270,20241029,29.19,10210,-20.67,20250312,6830,18.59,20250102,10210,-20.67,20250312,6270,29.19,20241029,1.94,Y,042670,1000,1996 억,,23474651,N,N,139770,N,00,N 20250422,160448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8080,40,2,0.50,7993260495,989227,206.82,7990,8210,7940,10450,5630,8040,8080.31,12.30,0,-82859,8206,8122,8046,7962,7886,8085,7925,1996,2410,1000,5940,10,1,192655867,15567,14.69,0.84,12,0.51,550.00,9605.00,10210,20250312,-20.86,6270,20241029,28.87,10210,-20.86,20250312,6830,18.30,20250102,10210,-20.86,20250312,6270,28.87,20241029,1.89,Y,042670,1000,1996 억,,23696899,N,N,139770,N,00,N 20250422,150456,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8060,20,2,0.25,7133795410,882731,184.56,7990,8210,7940,10450,5630,8040,8081.51,12.30,0,-86919,8206,8122,8046,7962,7886,8085,7925,1996,2410,1000,5940,10,1,192655867,15528,14.65,0.84,12,0.46,550.00,9605.00,10210,20250312,-21.06,6270,20241029,28.55,10210,-21.06,20250312,6830,18.01,20250102,10210,-21.06,20250312,6270,28.55,20241029,1.89,Y,042670,1000,1996 억,,23696899,N,N,37823,N,00,N 20250422,140456,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8010,-30,5,-0.37,6296829255,778569,162.78,7990,8210,7940,10450,5630,8040,8087.70,12.30,0,-53464,8206,8122,8046,7962,7886,8085,7925,1996,2410,1000,5940,10,1,192655867,15432,14.56,0.83,12,0.40,550.00,9605.00,10210,20250312,-21.55,6270,20241029,27.75,10210,-21.55,20250312,6830,17.28,20250102,10210,-21.55,20250312,6270,27.75,20241029,1.89,Y,042670,1000,1996 억,,23696899,N,N,37823,N,00,N diff --git a/042700/price/prices-20250401.csv b/042700/price/prices-20250401.csv index 01c99250b0e2..fc79a9abdcfe 100644 --- a/042700/price/prices-20250401.csv +++ b/042700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160449,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,85600,10700,2,14.29,373837167600,4533237,318.49,78000,85900,76800,97300,52500,74900,82464.70,8.96,0,522831,79633,77266,74633,72266,69633,78450,73450,127,22400,100,53920,100,1,96614259,82702,54.42,11.98,12,4.69,1573.00,7143.00,196200,20240614,-56.37,58200,20250409,47.08,127000,-32.60,20250122,58200,47.08,20250409,196200,-56.37,20240614,58200,47.08,20250409,1.75,Y,042700,100,127 억,,8652622,N,N,302049,N,00,N +20250423,150458,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,85400,10500,2,14.02,348288325550,4234619,297.51,78000,85900,76800,97300,52500,74900,82247.85,8.96,0,522142,79633,77266,74633,72266,69633,78450,73450,127,22400,100,53920,100,1,96614259,82509,54.29,11.96,12,4.38,1573.00,7143.00,196200,20240614,-56.47,58200,20250409,46.74,127000,-32.76,20250122,58200,46.74,20250409,196200,-56.47,20240614,58200,46.74,20250409,1.75,Y,042700,100,127 억,,8652622,N,N,95970,N,00,N +20250423,140458,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,84550,9650,2,12.88,300040851000,3666824,257.62,78000,85500,76800,97300,52500,74900,81825.81,8.96,0,403431,79633,77266,74633,72266,69633,78450,73450,127,22400,100,53920,100,1,96614259,81687,53.75,11.84,12,3.80,1573.00,7143.00,196200,20240614,-56.91,58200,20250409,45.27,127000,-33.43,20250122,58200,45.27,20250409,196200,-56.91,20240614,58200,45.27,20250409,1.75,Y,042700,100,127 억,,8652622,N,N,95970,N,00,N +20250423,130455,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,83600,8700,2,11.62,245033915300,3017796,212.02,78000,84700,76800,97300,52500,74900,81196.32,8.96,0,307823,79633,77266,74633,72266,69633,78450,73450,127,22400,100,53920,100,1,96614259,80770,53.15,11.70,12,3.12,1573.00,7143.00,196200,20240614,-57.39,58200,20250409,43.64,127000,-34.17,20250122,58200,43.64,20250409,196200,-57.39,20240614,58200,43.64,20250409,1.75,Y,042700,100,127 억,,8652622,N,N,95970,N,00,N +20250423,120459,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,84000,9100,2,12.15,196956936450,2443694,171.69,78000,84500,76800,97300,52500,74900,80598.04,8.96,0,216858,79633,77266,74633,72266,69633,78450,73450,127,22400,100,53920,100,1,96614259,81156,53.40,11.76,12,2.53,1573.00,7143.00,196200,20240614,-57.19,58200,20250409,44.33,127000,-33.86,20250122,58200,44.33,20250409,196200,-57.19,20240614,58200,44.33,20250409,1.75,Y,042700,100,127 억,,8652622,N,N,95970,N,00,N +20250423,110458,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,80900,6000,2,8.01,117448503650,1482730,104.17,78000,81300,76800,97300,52500,74900,79210.98,8.96,0,92878,79633,77266,74633,72266,69633,78450,73450,127,22400,100,53920,100,1,96614259,78161,51.43,11.33,12,1.53,1573.00,7143.00,196200,20240614,-58.77,58200,20250409,39.00,127000,-36.30,20250122,58200,39.00,20250409,196200,-58.77,20240614,58200,39.00,20250409,1.75,Y,042700,100,127 억,,8652622,N,N,95970,N,00,N +20250423,100501,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,78900,4000,2,5.34,54543074750,699113,49.12,78000,79100,76800,97300,52500,74900,78017.54,8.96,0,-4196,79633,77266,74633,72266,69633,78450,73450,127,22400,100,53920,100,1,96614259,76229,50.16,11.05,12,0.72,1573.00,7143.00,196200,20240614,-59.79,58200,20250409,35.57,127000,-37.87,20250122,58200,35.57,20250409,196200,-59.79,20240614,58200,35.57,20250409,1.75,Y,042700,100,127 억,,8652622,N,N,95970,N,00,N +20250423,090502,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,77100,2200,2,2.94,10294183350,132561,9.31,78000,78200,77000,97300,52500,74900,77656.20,8.96,0,-57559,79633,77266,74633,72266,69633,78450,73450,127,22400,100,53920,100,1,96614259,74490,49.01,10.79,12,0.14,1573.00,7143.00,196200,20240614,-60.70,58200,20250409,32.47,127000,-39.29,20250122,58200,32.47,20250409,196200,-60.70,20240614,58200,32.47,20250409,1.75,Y,042700,100,127 억,,8652622,N,N,95970,N,00,N 20250422,160449,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,74900,-200,5,-0.27,106205760700,1423345,95.77,73000,77000,72000,97600,52600,75100,74617.01,9.26,0,-277959,79500,77300,75600,73400,71700,76450,72550,127,22500,100,54070,100,1,96614259,72364,47.62,10.49,12,1.47,1573.00,7143.00,196200,20240614,-61.82,58200,20250409,28.69,127000,-41.02,20250122,58200,28.69,20250409,196200,-61.82,20240614,58200,28.69,20250409,1.65,Y,042700,100,127 억,,8946955,N,N,95970,N,00,N 20250422,150457,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75200,100,2,0.13,101490204250,1360449,91.54,73000,77000,72000,97600,52600,75100,74600.52,9.26,0,-274429,79500,77300,75600,73400,71700,76450,72550,127,22500,100,54070,100,1,96614259,72654,47.81,10.53,12,1.41,1573.00,7143.00,196200,20240614,-61.67,58200,20250409,29.21,127000,-40.79,20250122,58200,29.21,20250409,196200,-61.67,20240614,58200,29.21,20250409,1.65,Y,042700,100,127 억,,8946955,N,N,128670,N,00,N 20250422,140456,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,75200,100,2,0.13,93692235550,1256928,84.57,73000,77000,72000,97600,52600,75100,74540.65,9.26,0,-250353,79500,77300,75600,73400,71700,76450,72550,127,22500,100,54070,100,1,96614259,72654,47.81,10.53,12,1.30,1573.00,7143.00,196200,20240614,-61.67,58200,20250409,29.21,127000,-40.79,20250122,58200,29.21,20250409,196200,-61.67,20240614,58200,29.21,20250409,1.65,Y,042700,100,127 억,,8946955,N,N,128670,N,00,N diff --git a/042940/price/prices-20250401.csv b/042940/price/prices-20250401.csv index b54b9e8f31dc..32fd1a009acc 100644 --- a/042940/price/prices-20250401.csv +++ b/042940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160449,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,30300,-2050,5,-6.34,91378083750,2837868,29.36,31000,34950,30100,42050,22650,32350,32201.71,0.00,0,490,40316,36332,31516,27532,22716,38325,29525,199,9700,5000,0,50,1,3981814,1206,-4.40,1.37,12,71.27,-6893.00,22071.00,56400,20250418,-46.28,3020,20250401,903.31,56400,-46.28,20250418,3020,903.31,20250401,56400,-46.28,20250418,406,7363.05,20240425,0.00,Y,042940,5000,199 억,,0,N,N,593,N,03,N +20250423,150459,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,31450,-900,5,-2.78,86399847850,2675651,27.68,31000,34950,30200,42050,22650,32350,32291.13,0.00,0,-70,40316,36332,31516,27532,22716,38325,29525,199,9700,5000,0,50,1,3981814,1252,-4.56,1.42,12,67.20,-6893.00,22071.00,56400,20250418,-44.24,3020,20250401,941.39,56400,-44.24,20250418,3020,941.39,20250401,56400,-44.24,20250418,406,7646.31,20240425,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N +20250423,140458,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,31850,-500,5,-1.55,77903718850,2408803,24.92,31000,34950,30200,42050,22650,32350,32341.26,0.00,0,292,40316,36332,31516,27532,22716,38325,29525,199,9700,5000,0,50,1,3981814,1268,-4.62,1.44,12,60.50,-6893.00,22071.00,56400,20250418,-43.53,3020,20250401,954.64,56400,-43.53,20250418,3020,954.64,20250401,56400,-43.53,20250418,406,7744.83,20240425,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N +20250423,130456,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,31350,-1000,5,-3.09,70626792575,2179646,22.55,31000,34950,30200,42050,22650,32350,32402.89,0.00,0,-59,40316,36332,31516,27532,22716,38325,29525,199,9700,5000,0,50,1,3981814,1248,-4.55,1.42,12,54.74,-6893.00,22071.00,56400,20250418,-44.41,3020,20250401,938.08,56400,-44.41,20250418,3020,938.08,20250401,56400,-44.41,20250418,406,7621.68,20240425,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N +20250423,120459,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,32050,-300,5,-0.93,66821872325,2059264,21.31,31000,34950,30200,42050,22650,32350,32449.43,0.00,0,33,40316,36332,31516,27532,22716,38325,29525,199,9700,5000,0,50,1,3981814,1276,-4.65,1.45,12,51.72,-6893.00,22071.00,56400,20250418,-43.17,3020,20250401,961.26,56400,-43.17,20250418,3020,961.26,20250401,56400,-43.17,20250418,406,7794.09,20240425,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N +20250423,110459,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,32300,-50,5,-0.15,59959327475,1845674,19.10,31000,34950,30200,42050,22650,32350,32486.46,0.00,0,-161,40316,36332,31516,27532,22716,38325,29525,199,9700,5000,0,50,1,3981814,1286,-4.69,1.46,12,46.35,-6893.00,22071.00,56400,20250418,-42.73,3020,20250401,969.54,56400,-42.73,20250418,3020,969.54,20250401,56400,-42.73,20250418,406,7855.67,20240425,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N +20250423,100501,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,32150,-200,5,-0.62,47124626400,1440734,14.91,31000,34950,30200,42050,22650,32350,32708.94,0.00,0,-160,40316,36332,31516,27532,22716,38325,29525,199,9700,5000,0,50,1,3981814,1280,-4.66,1.46,12,36.18,-6893.00,22071.00,56400,20250418,-43.00,3020,20250401,964.57,56400,-43.00,20250418,3020,964.57,20250401,56400,-43.00,20250418,406,7818.72,20240425,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N +20250423,090502,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,34750,2400,2,7.42,8658088725,264446,2.74,31000,34800,30200,42050,22650,32350,32741.51,0.00,0,5323,40316,36332,31516,27532,22716,38325,29525,199,9700,5000,0,50,1,3981814,1384,-5.04,1.57,12,6.64,-6893.00,22071.00,56400,20250418,-38.39,3020,20250401,1050.66,56400,-38.39,20250418,3020,1050.66,20250401,56400,-38.39,20250418,406,8459.11,20240425,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N 20250422,160449,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,32350,3850,2,13.51,303721059425,9555052,128.92,30650,35500,26700,37050,19950,28500,31785.33,0.00,0,-806,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1288,-4.69,1.47,12,239.97,-6893.00,22071.00,56400,20250418,-42.64,3020,20250401,971.19,56400,-42.64,20250418,3020,971.19,20250401,56400,-42.64,20250418,394,8110.66,20240422,0.00,Y,042940,5000,199 억,,0,N,N,192,N,03,N 20250422,150457,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,32250,3750,2,13.16,275617725625,8691348,117.27,30650,35500,26700,37050,19950,28500,31711.80,0.00,0,-3067,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1284,-4.68,1.46,12,218.28,-6893.00,22071.00,56400,20250418,-42.82,3020,20250401,967.88,56400,-42.82,20250418,3020,967.88,20250401,56400,-42.82,20250418,394,8085.28,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N 20250422,140456,52,100.00,KOSDAQ,,건설,N,N,N,N, ,N,29550,1050,2,3.68,167727652575,5404628,72.92,30650,35000,26700,37050,19950,28500,31034.17,0.00,0,-3805,42400,35450,31850,24900,21300,33650,23100,199,8550,5000,0,50,1,3981814,1177,-4.29,1.34,12,135.73,-6893.00,22071.00,56400,20250418,-47.61,3020,20250401,878.48,56400,-47.61,20250418,3020,878.48,20250401,56400,-47.61,20250418,394,7400.00,20240422,0.00,Y,042940,5000,199 억,,0,N,N,418,N,03,N diff --git a/043090/price/prices-20250401.csv b/043090/price/prices-20250401.csv index ca8f294f1bbc..51af2b593d0b 100644 --- a/043090/price/prices-20250401.csv +++ b/043090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160450,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N +20250423,150459,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N +20250423,140459,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N +20250423,130456,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N +20250423,120459,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N +20250423,110459,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N +20250423,100501,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N +20250423,090502,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N 20250422,160449,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N 20250422,150457,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N 20250422,140457,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,380,0,3,0.00,0,0,0.00,0,0,0,494,266,380,0.00,1.53,0,0,380,380,380,380,380,380,380,62,114,500,0,1,1,12418275,47,-0.26,0.15,12,0.00,-1477.00,2489.00,4850,20240903,-92.16,344,20250324,10.47,1774,-78.58,20250106,344,10.47,20250324,1535,-75.24,20250210,234,62.39,20240805,0.01,Y,043090,500,62 억,,189517,N,N,0,N,00,N diff --git a/043100/price/prices-20250401.csv b/043100/price/prices-20250401.csv index 2035554a046e..0e309e59cedb 100644 --- a/043100/price/prices-20250401.csv +++ b/043100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160450,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1350,34,2,2.58,66385727,50014,30.34,1320,1350,1306,1710,922,1316,1327.34,2.14,0,-2378,1358,1336,1318,1296,1278,1348,1308,83,394,500,780,1,1,16582967,224,-1.61,0.73,12,0.30,-838.00,1842.00,3432,20240711,-60.66,1160,20250409,16.38,1661,-18.72,20250205,1160,16.38,20250409,3885,-65.25,20241004,283,377.03,20240627,0.00,Y,043100,500,82 억,,354358,N,N,600,N,00,N +20250423,150459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1342,26,2,1.98,62633651,47223,28.64,1320,1350,1306,1710,922,1316,1326.34,2.14,0,-2314,1358,1336,1318,1296,1278,1348,1308,83,394,500,780,1,1,16582967,223,-1.60,0.73,12,0.28,-838.00,1842.00,3432,20240711,-60.90,1160,20250409,15.69,1661,-19.21,20250205,1160,15.69,20250409,3885,-65.46,20241004,283,374.20,20240627,0.00,Y,043100,500,82 억,,354358,N,N,600,N,00,N +20250423,140459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1340,24,2,1.82,57504350,43398,26.32,1320,1350,1306,1710,922,1316,1325.05,2.14,0,-2365,1358,1336,1318,1296,1278,1348,1308,83,394,500,780,1,1,16582967,222,-1.60,0.73,12,0.26,-838.00,1842.00,3432,20240711,-60.96,1160,20250409,15.52,1661,-19.33,20250205,1160,15.52,20250409,3885,-65.51,20241004,283,373.50,20240627,0.00,Y,043100,500,82 억,,354358,N,N,600,N,00,N +20250423,130456,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1327,11,2,0.84,38616284,29328,17.79,1320,1327,1306,1710,922,1316,1316.70,2.14,0,-1334,1358,1336,1318,1296,1278,1348,1308,83,394,500,780,1,1,16582967,220,-1.58,0.72,12,0.18,-838.00,1842.00,3432,20240711,-61.33,1160,20250409,14.40,1661,-20.11,20250205,1160,14.40,20250409,3885,-65.84,20241004,283,368.90,20240627,0.00,Y,043100,500,82 억,,354358,N,N,600,N,00,N +20250423,120500,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1322,6,2,0.46,24941309,18974,11.51,1320,1327,1306,1710,922,1316,1314.50,2.14,0,-791,1358,1336,1318,1296,1278,1348,1308,83,394,500,780,1,1,16582967,219,-1.58,0.72,12,0.11,-838.00,1842.00,3432,20240711,-61.48,1160,20250409,13.97,1661,-20.41,20250205,1160,13.97,20250409,3885,-65.97,20241004,283,367.14,20240627,0.00,Y,043100,500,82 억,,354358,N,N,600,N,00,N +20250423,110459,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1325,9,2,0.68,24910845,18951,11.49,1320,1327,1306,1710,922,1316,1314.49,2.14,0,-804,1358,1336,1318,1296,1278,1348,1308,83,394,500,780,1,1,16582967,220,-1.58,0.72,12,0.11,-838.00,1842.00,3432,20240711,-61.39,1160,20250409,14.22,1661,-20.23,20250205,1160,14.22,20250409,3885,-65.89,20241004,283,368.20,20240627,0.00,Y,043100,500,82 억,,354358,N,N,600,N,00,N +20250423,100502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1307,-9,5,-0.68,8784651,6666,4.04,1320,1327,1307,1710,922,1316,1317.83,2.14,0,-1321,1358,1336,1318,1296,1278,1348,1308,83,394,500,780,1,1,16582967,217,-1.56,0.71,12,0.04,-838.00,1842.00,3432,20240711,-61.92,1160,20250409,12.67,1661,-21.31,20250205,1160,12.67,20250409,3885,-66.36,20241004,283,361.84,20240627,0.00,Y,043100,500,82 억,,354358,N,N,600,N,00,N +20250423,090503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1327,11,2,0.84,194123,147,0.09,1320,1327,1316,1710,922,1316,1320.56,2.14,0,-110,1358,1336,1318,1296,1278,1348,1308,83,394,500,780,1,1,16582967,220,-1.58,0.72,12,0.00,-838.00,1842.00,3432,20240711,-61.33,1160,20250409,14.40,1661,-20.11,20250205,1160,14.40,20250409,3885,-65.84,20241004,283,368.90,20240627,0.00,Y,043100,500,82 억,,354358,N,N,600,N,00,N 20250422,160449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1316,16,2,1.23,217749030,164867,183.67,1300,1340,1300,1690,910,1300,1320.76,2.10,0,6866,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,218,-1.57,0.71,12,0.99,-838.00,1842.00,3432,20240711,-61.66,1160,20250409,13.45,1661,-20.77,20250205,1160,13.45,20250409,3885,-66.13,20241004,283,365.02,20240627,0.00,Y,043100,500,82 억,,348134,N,N,600,N,00,N 20250422,150458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1315,15,2,1.15,215750147,163347,181.98,1300,1340,1300,1690,910,1300,1320.81,2.10,0,7410,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,218,-1.57,0.71,12,0.99,-838.00,1842.00,3432,20240711,-61.68,1160,20250409,13.36,1661,-20.83,20250205,1160,13.36,20250409,3885,-66.15,20241004,283,364.66,20240627,0.00,Y,043100,500,82 억,,348134,N,N,0,N,00,N 20250422,140457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1312,12,2,0.92,208976859,158185,176.23,1300,1340,1300,1690,910,1300,1321.09,2.10,0,7224,1336,1317,1299,1280,1262,1327,1290,83,390,500,780,1,1,16582967,218,-1.57,0.71,12,0.95,-838.00,1842.00,3432,20240711,-61.77,1160,20250409,13.10,1661,-21.01,20250205,1160,13.10,20250409,3885,-66.23,20241004,283,363.60,20240627,0.00,Y,043100,500,82 억,,348134,N,N,0,N,00,N diff --git a/043150/price/prices-20250401.csv b/043150/price/prices-20250401.csv index f54504c13577..ece7572ddd6d 100644 --- a/043150/price/prices-20250401.csv +++ b/043150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,0,3,0.00,396603175,19092,212.94,20800,20950,20650,27000,14600,20800,20773.26,26.83,0,4195,21033,20916,20683,20566,20333,20975,20625,74,6200,500,14970,50,1,14854256,3090,5.60,0.68,12,0.13,3712.00,30524.00,30650,20240508,-32.14,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,30650,-32.14,20240508,18500,12.43,20250203,0.58,Y,043150,500,74 억,,3985110,N,N,1104,N,00,N +20250423,150459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-50,5,-0.24,379945675,18287,203.96,20800,20950,20650,27000,14600,20800,20776.82,26.83,0,4165,21033,20916,20683,20566,20333,20975,20625,74,6200,500,14970,50,1,14854256,3082,5.59,0.68,12,0.12,3712.00,30524.00,30650,20240508,-32.30,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,30650,-32.30,20240508,18500,12.16,20250203,0.58,Y,043150,500,74 억,,3985110,N,N,1137,N,00,N +20250423,140459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-50,5,-0.24,263978825,12688,141.51,20800,20950,20700,27000,14600,20800,20805.39,26.83,0,3173,21033,20916,20683,20566,20333,20975,20625,74,6200,500,14970,50,1,14854256,3082,5.59,0.68,12,0.09,3712.00,30524.00,30650,20240508,-32.30,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,30650,-32.30,20240508,18500,12.16,20250203,0.58,Y,043150,500,74 억,,3985110,N,N,1137,N,00,N +20250423,130456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-50,5,-0.24,189772975,9109,101.59,20800,20950,20700,27000,14600,20800,20833.57,26.83,0,2376,21033,20916,20683,20566,20333,20975,20625,74,6200,500,14970,50,1,14854256,3082,5.59,0.68,12,0.06,3712.00,30524.00,30650,20240508,-32.30,18500,20250203,12.16,22500,-7.78,20250224,18500,12.16,20250203,30650,-32.30,20240508,18500,12.16,20250203,0.58,Y,043150,500,74 억,,3985110,N,N,1137,N,00,N +20250423,120500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,0,3,0.00,164916150,7913,88.26,20800,20950,20700,27000,14600,20800,20841.17,26.83,0,2693,21033,20916,20683,20566,20333,20975,20625,74,6200,500,14970,50,1,14854256,3090,5.60,0.68,12,0.05,3712.00,30524.00,30650,20240508,-32.14,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,30650,-32.14,20240508,18500,12.43,20250203,0.58,Y,043150,500,74 억,,3985110,N,N,1137,N,00,N +20250423,110500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20850,50,2,0.24,95611300,4588,51.17,20800,20950,20700,27000,14600,20800,20839.43,26.83,0,178,21033,20916,20683,20566,20333,20975,20625,74,6200,500,14970,50,1,14854256,3097,5.62,0.68,12,0.03,3712.00,30524.00,30650,20240508,-31.97,18500,20250203,12.70,22500,-7.33,20250224,18500,12.70,20250203,30650,-31.97,20240508,18500,12.70,20250203,0.58,Y,043150,500,74 억,,3985110,N,N,1137,N,00,N +20250423,100502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20900,100,2,0.48,61871850,2969,33.11,20800,20950,20700,27000,14600,20800,20839.29,26.83,0,-306,21033,20916,20683,20566,20333,20975,20625,74,6200,500,14970,50,1,14854256,3105,5.63,0.68,12,0.02,3712.00,30524.00,30650,20240508,-31.81,18500,20250203,12.97,22500,-7.11,20250224,18500,12.97,20250203,30650,-31.81,20240508,18500,12.97,20250203,0.58,Y,043150,500,74 억,,3985110,N,N,1137,N,00,N +20250423,090503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,0,3,0.00,8004150,385,4.29,20800,20800,20700,27000,14600,20800,20790.00,26.83,0,-59,21033,20916,20683,20566,20333,20975,20625,74,6200,500,14970,50,1,14854256,3090,5.60,0.68,12,0.00,3712.00,30524.00,30650,20240508,-32.14,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,30650,-32.14,20240508,18500,12.43,20250203,0.58,Y,043150,500,74 억,,3985110,N,N,1137,N,00,N 20250422,160450,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20800,-50,5,-0.24,184393950,8966,113.80,20800,20800,20450,27100,14600,20850,20565.91,26.85,0,-1378,21083,20966,20833,20716,20583,20900,20650,74,6250,500,15010,50,1,14854256,3090,5.60,0.68,12,0.06,3712.00,30524.00,30650,20240508,-32.14,18500,20250203,12.43,22500,-7.56,20250224,18500,12.43,20250203,30650,-32.14,20240508,18500,12.43,20250203,0.57,Y,043150,500,74 억,,3988431,N,N,1137,N,00,N 20250422,150458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20650,-200,5,-0.96,176374650,8579,108.88,20800,20800,20450,27100,14600,20850,20558.88,26.85,0,-1242,21083,20966,20833,20716,20583,20900,20650,74,6250,500,15010,50,1,14854256,3067,5.56,0.68,12,0.06,3712.00,30524.00,30650,20240508,-32.63,18500,20250203,11.62,22500,-8.22,20250224,18500,11.62,20250203,30650,-32.63,20240508,18500,11.62,20250203,0.57,Y,043150,500,74 억,,3988431,N,N,1021,N,00,N 20250422,140457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20550,-300,5,-1.44,164231300,7989,101.40,20800,20800,20450,27100,14600,20850,20557.18,26.85,0,-1302,21083,20966,20833,20716,20583,20900,20650,74,6250,500,15010,50,1,14854256,3053,5.54,0.67,12,0.05,3712.00,30524.00,30650,20240508,-32.95,18500,20250203,11.08,22500,-8.67,20250224,18500,11.08,20250203,30650,-32.95,20240508,18500,11.08,20250203,0.57,Y,043150,500,74 억,,3988431,N,N,1021,N,00,N diff --git a/043200/price/prices-20250401.csv b/043200/price/prices-20250401.csv index 9f3439309908..c8327109fb88 100644 --- a/043200/price/prices-20250401.csv +++ b/043200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160450,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-49,5,-8.25,422034782,764875,88.35,592,592,536,772,416,594,551.77,1.55,0,242,656,624,562,530,468,641,547,209,178,500,420,1,1,41804315,228,-28.68,0.80,12,1.83,-19.00,685.00,717,20240801,-23.99,486,20241206,12.14,620,-12.10,20250110,490,11.22,20250409,717,-23.99,20240801,486,12.14,20241206,0.00,Y,043200,500,209 억,,646104,N,N,0,N,01,N +20250423,150500,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,-45,5,-7.58,408355847,739793,85.46,592,592,536,772,416,594,551.98,1.55,0,-278,656,624,562,530,468,641,547,209,178,500,420,1,1,41804315,230,-28.89,0.80,12,1.77,-19.00,685.00,717,20240801,-23.43,486,20241206,12.96,620,-11.45,20250110,490,12.04,20250409,717,-23.43,20240801,486,12.96,20241206,0.00,Y,043200,500,209 억,,646104,N,N,0,N,01,N +20250423,140500,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,-42,5,-7.07,397776921,720506,83.23,592,592,536,772,416,594,552.08,1.55,0,-186,656,624,562,530,468,641,547,209,178,500,420,1,1,41804315,231,-29.05,0.81,12,1.72,-19.00,685.00,717,20240801,-23.01,486,20241206,13.58,620,-10.97,20250110,490,12.65,20250409,717,-23.01,20240801,486,13.58,20241206,0.00,Y,043200,500,209 억,,646104,N,N,0,N,01,N +20250423,130457,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,539,-55,5,-9.26,380235944,688476,79.53,592,592,536,772,416,594,552.28,1.55,0,2209,656,624,562,530,468,641,547,209,178,500,420,1,1,41804315,225,-28.37,0.79,12,1.65,-19.00,685.00,717,20240801,-24.83,486,20241206,10.91,620,-13.06,20250110,490,10.00,20250409,717,-24.83,20240801,486,10.91,20241206,0.00,Y,043200,500,209 억,,646104,N,N,0,N,01,N +20250423,120500,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,538,-56,5,-9.43,360181584,651203,75.22,592,592,536,772,416,594,553.10,1.55,0,551,656,624,562,530,468,641,547,209,178,500,420,1,1,41804315,225,-28.32,0.79,12,1.56,-19.00,685.00,717,20240801,-24.97,486,20241206,10.70,620,-13.23,20250110,490,9.80,20250409,717,-24.97,20240801,486,10.70,20241206,0.00,Y,043200,500,209 억,,646104,N,N,0,N,01,N +20250423,110500,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,-46,5,-7.74,337835891,609848,70.45,592,592,536,772,416,594,553.97,1.55,0,1987,656,624,562,530,468,641,547,209,178,500,420,1,1,41804315,229,-28.84,0.80,12,1.46,-19.00,685.00,717,20240801,-23.57,486,20241206,12.76,620,-11.61,20250110,490,11.84,20250409,717,-23.57,20240801,486,12.76,20241206,0.00,Y,043200,500,209 억,,646104,N,N,0,N,01,N +20250423,100502,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,555,-39,5,-6.57,276838075,498417,57.57,592,592,536,772,416,594,555.43,1.55,0,-2759,656,624,562,530,468,641,547,209,178,500,420,1,1,41804315,232,-29.21,0.81,12,1.19,-19.00,685.00,717,20240801,-22.59,486,20241206,14.20,620,-10.48,20250110,490,13.27,20250409,717,-22.59,20240801,486,14.20,20241206,0.00,Y,043200,500,209 억,,646104,N,N,0,N,01,N +20250423,090503,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,551,-43,5,-7.24,151131189,267791,30.93,592,592,550,772,416,594,564.36,1.55,0,-2446,656,624,562,530,468,641,547,209,178,500,420,1,1,41804315,230,-29.00,0.80,12,0.64,-19.00,685.00,717,20240801,-23.15,486,20241206,13.37,620,-11.13,20250110,490,12.45,20250409,717,-23.15,20240801,486,13.37,20241206,0.00,Y,043200,500,209 억,,646104,N,N,0,N,01,N 20250422,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,594,93,2,18.56,400269184,728590,630.44,501,594,500,651,351,501,548.02,1.52,0,32497,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,248,-31.26,0.87,12,1.74,-19.00,685.00,717,20240801,-17.15,486,20241206,22.22,620,-4.19,20250110,490,21.22,20250409,717,-17.15,20240801,486,22.22,20241206,0.00,Y,043200,500,209 억,,635135,N,N,0,N,00,N 20250422,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,24,2,4.79,146592732,283358,245.19,501,545,500,651,351,501,517.34,1.52,0,12035,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,219,-27.63,0.77,12,0.68,-19.00,685.00,717,20240801,-26.78,486,20241206,8.02,620,-15.32,20250110,490,7.14,20250409,717,-26.78,20240801,486,8.02,20241206,0.00,Y,043200,500,209 억,,635135,N,N,0,N,00,N 20250422,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,9,2,1.80,61542730,122006,105.57,501,512,500,651,351,501,504.42,1.52,0,-22,520,510,505,495,490,508,493,209,150,500,360,1,1,41804315,213,-26.84,0.74,12,0.29,-19.00,685.00,717,20240801,-28.87,486,20241206,4.94,620,-17.74,20250110,490,4.08,20250409,717,-28.87,20240801,486,4.94,20241206,0.00,Y,043200,500,209 억,,635135,N,N,0,N,00,N diff --git a/043220/price/prices-20250401.csv b/043220/price/prices-20250401.csv index c2e713b9d4f0..809f510f9d0d 100644 --- a/043220/price/prices-20250401.csv +++ b/043220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160451,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250423,150500,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250423,140500,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250423,130457,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250423,120500,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250423,110500,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250423,100502,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N +20250423,090504,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N 20250422,160450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N 20250422,150458,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N 20250422,140458,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.59,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1040,20240508,-83.56,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1040,-83.56,20240508,157,8.92,20250310,0.00,Y,043220,500,796 억,,4122697,N,N,0,N,00,N diff --git a/043260/price/prices-20250401.csv b/043260/price/prices-20250401.csv index c90d085fb55a..36ee5adb0b50 100644 --- a/043260/price/prices-20250401.csv +++ b/043260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,3,2,0.29,257820212,245544,43.89,1048,1059,1041,1362,734,1048,1049.99,1.30,0,48674,1076,1062,1051,1037,1026,1056,1031,305,314,500,730,1,1,61002189,641,7.96,0.45,12,0.40,132.00,2334.00,2440,20240516,-56.93,895,20250409,17.43,1270,-17.24,20250417,895,17.43,20250409,2440,-56.93,20240516,895,17.43,20250409,2.34,Y,043260,500,305 억,,793926,N,N,13015,N,00,N +20250423,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,7,2,0.67,237309154,226038,40.41,1048,1059,1041,1362,734,1048,1049.88,1.30,0,45525,1076,1062,1051,1037,1026,1056,1031,305,314,500,730,1,1,61002189,644,7.99,0.45,12,0.37,132.00,2334.00,2440,20240516,-56.76,895,20250409,17.88,1270,-16.93,20250417,895,17.88,20250409,2440,-56.76,20240516,895,17.88,20250409,2.34,Y,043260,500,305 억,,793926,N,N,49436,N,00,N +20250423,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1056,8,2,0.76,229329766,218478,39.05,1048,1059,1041,1362,734,1048,1049.68,1.30,0,42375,1076,1062,1051,1037,1026,1056,1031,305,314,500,730,1,1,61002189,644,8.00,0.45,12,0.36,132.00,2334.00,2440,20240516,-56.72,895,20250409,17.99,1270,-16.85,20250417,895,17.99,20250409,2440,-56.72,20240516,895,17.99,20250409,2.34,Y,043260,500,305 억,,793926,N,N,49436,N,00,N +20250423,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,6,2,0.57,192668824,183760,32.85,1048,1058,1041,1362,734,1048,1048.49,1.30,0,39476,1076,1062,1051,1037,1026,1056,1031,305,314,500,730,1,1,61002189,643,7.98,0.45,12,0.30,132.00,2334.00,2440,20240516,-56.80,895,20250409,17.77,1270,-17.01,20250417,895,17.77,20250409,2440,-56.80,20240516,895,17.77,20250409,2.34,Y,043260,500,305 억,,793926,N,N,49436,N,00,N +20250423,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,6,2,0.57,165466672,157827,28.21,1048,1058,1041,1362,734,1048,1048.41,1.30,0,36358,1076,1062,1051,1037,1026,1056,1031,305,314,500,730,1,1,61002189,643,7.98,0.45,12,0.26,132.00,2334.00,2440,20240516,-56.80,895,20250409,17.77,1270,-17.01,20250417,895,17.77,20250409,2440,-56.80,20240516,895,17.77,20250409,2.34,Y,043260,500,305 억,,793926,N,N,49436,N,00,N +20250423,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,1,2,0.10,113590308,108433,19.38,1048,1058,1042,1362,734,1048,1047.56,1.30,0,24023,1076,1062,1051,1037,1026,1056,1031,305,314,500,730,1,1,61002189,640,7.95,0.45,12,0.18,132.00,2334.00,2440,20240516,-57.01,895,20250409,17.21,1270,-17.40,20250417,895,17.21,20250409,2440,-57.01,20240516,895,17.21,20250409,2.34,Y,043260,500,305 억,,793926,N,N,49436,N,00,N +20250423,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,1,2,0.10,73645621,70241,12.56,1048,1058,1044,1362,734,1048,1048.48,1.30,0,14632,1076,1062,1051,1037,1026,1056,1031,305,314,500,730,1,1,61002189,640,7.95,0.45,12,0.12,132.00,2334.00,2440,20240516,-57.01,895,20250409,17.21,1270,-17.40,20250417,895,17.21,20250409,2440,-57.01,20240516,895,17.21,20250409,2.34,Y,043260,500,305 억,,793926,N,N,49436,N,00,N +20250423,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,0,3,0.00,38376584,36588,6.54,1048,1058,1047,1362,734,1048,1048.93,1.30,0,4322,1076,1062,1051,1037,1026,1056,1031,305,314,500,730,1,1,61002189,639,7.94,0.45,12,0.06,132.00,2334.00,2440,20240516,-57.05,895,20250409,17.09,1270,-17.48,20250417,895,17.09,20250409,2440,-57.05,20240516,895,17.09,20250409,2.34,Y,043260,500,305 억,,793926,N,N,49436,N,00,N 20250422,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,-11,5,-1.04,514572773,489894,94.78,1061,1065,1040,1376,742,1059,1050.40,1.16,0,86394,1105,1081,1068,1044,1031,1075,1038,305,317,500,740,1,1,61002189,639,7.94,0.45,12,0.80,132.00,2334.00,2440,20240516,-57.05,895,20250409,17.09,1270,-17.48,20250417,895,17.09,20250409,2440,-57.05,20240516,895,17.09,20250409,2.19,Y,043260,500,305 억,,706608,N,N,49436,N,00,N 20250422,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,-12,5,-1.13,458008997,435868,84.33,1061,1065,1040,1376,742,1059,1050.80,1.16,0,88562,1105,1081,1068,1044,1031,1075,1038,305,317,500,740,1,1,61002189,639,7.93,0.45,12,0.71,132.00,2334.00,2440,20240516,-57.09,895,20250409,16.98,1270,-17.56,20250417,895,16.98,20250409,2440,-57.09,20240516,895,16.98,20250409,2.19,Y,043260,500,305 억,,706608,N,N,99,N,00,N 20250422,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1053,-6,5,-0.57,316446051,301004,58.24,1061,1065,1040,1376,742,1059,1051.30,1.16,0,63579,1105,1081,1068,1044,1031,1075,1038,305,317,500,740,1,1,61002189,642,7.98,0.45,12,0.49,132.00,2334.00,2440,20240516,-56.84,895,20250409,17.65,1270,-17.09,20250417,895,17.65,20250409,2440,-56.84,20240516,895,17.65,20250409,2.19,Y,043260,500,305 억,,706608,N,N,99,N,00,N diff --git a/043340/price/prices-20250401.csv b/043340/price/prices-20250401.csv index ee98099caf7a..45db8a6e7451 100644 --- a/043340/price/prices-20250401.csv +++ b/043340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,11,2,1.87,128345643,216582,141.29,584,607,581,765,413,589,592.59,0.33,0,5995,623,605,588,570,553,615,580,475,176,500,370,1,1,95000000,570,-19.35,2.23,12,0.23,-31.00,269.00,765,20240520,-21.57,450,20241113,33.33,724,-17.13,20250410,502,19.52,20250402,765,-21.57,20240520,450,33.33,20241113,0.00,Y,043340,500,475 억,,315324,N,N,0,N,00,N +20250423,150501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,1,2,0.17,116130112,195993,127.86,584,607,581,765,413,589,592.52,0.33,0,7583,623,605,588,570,553,615,580,475,176,500,370,1,1,95000000,561,-19.03,2.19,12,0.21,-31.00,269.00,765,20240520,-22.88,450,20241113,31.11,724,-18.51,20250410,502,17.53,20250402,765,-22.88,20240520,450,31.11,20241113,0.00,Y,043340,500,475 억,,315324,N,N,0,N,00,N +20250423,140500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,1,2,0.17,111121594,187535,122.34,584,607,581,765,413,589,592.54,0.33,0,8326,623,605,588,570,553,615,580,475,176,500,370,1,1,95000000,561,-19.03,2.19,12,0.20,-31.00,269.00,765,20240520,-22.88,450,20241113,31.11,724,-18.51,20250410,502,17.53,20250402,765,-22.88,20240520,450,31.11,20241113,0.00,Y,043340,500,475 억,,315324,N,N,0,N,00,N +20250423,130457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,592,3,2,0.51,95737011,161292,105.22,584,607,581,765,413,589,593.56,0.33,0,8631,623,605,588,570,553,615,580,475,176,500,370,1,1,95000000,562,-19.10,2.20,12,0.17,-31.00,269.00,765,20240520,-22.61,450,20241113,31.56,724,-18.23,20250410,502,17.93,20250402,765,-22.61,20240520,450,31.56,20241113,0.00,Y,043340,500,475 억,,315324,N,N,0,N,00,N +20250423,120501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,2,2,0.34,73389763,123312,80.45,584,607,581,765,413,589,595.16,0.33,0,4847,623,605,588,570,553,615,580,475,176,500,370,1,1,95000000,561,-19.06,2.20,12,0.13,-31.00,269.00,765,20240520,-22.75,450,20241113,31.33,724,-18.37,20250410,502,17.73,20250402,765,-22.75,20240520,450,31.33,20241113,0.00,Y,043340,500,475 억,,315324,N,N,0,N,00,N +20250423,110501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,2,2,0.34,24582357,41921,27.35,584,594,581,765,413,589,586.40,0.33,0,-2945,623,605,588,570,553,615,580,475,176,500,370,1,1,95000000,561,-19.06,2.20,12,0.04,-31.00,269.00,765,20240520,-22.75,450,20241113,31.33,724,-18.37,20250410,502,17.73,20250402,765,-22.75,20240520,450,31.33,20241113,0.00,Y,043340,500,475 억,,315324,N,N,0,N,00,N +20250423,100503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,589,0,3,0.00,13847122,23622,15.41,584,594,581,765,413,589,586.20,0.33,0,-1988,623,605,588,570,553,615,580,475,176,500,370,1,1,95000000,560,-19.00,2.19,12,0.02,-31.00,269.00,765,20240520,-23.01,450,20241113,30.89,724,-18.65,20250410,502,17.33,20250402,765,-23.01,20240520,450,30.89,20241113,0.00,Y,043340,500,475 억,,315324,N,N,0,N,00,N +20250423,090504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,583,-6,5,-1.02,2438505,4179,2.73,584,585,583,765,413,589,583.51,0.33,0,804,623,605,588,570,553,615,580,475,176,500,370,1,1,95000000,554,-18.81,2.17,12,0.00,-31.00,269.00,765,20240520,-23.79,450,20241113,29.56,724,-19.48,20250410,502,16.14,20250402,765,-23.79,20240520,450,29.56,20241113,0.00,Y,043340,500,475 억,,315324,N,N,0,N,00,N 20250422,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,589,3,2,0.51,89865042,152285,74.98,580,606,571,761,411,586,590.11,0.30,0,26015,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,560,-19.00,2.19,12,0.16,-31.00,269.00,765,20240520,-23.01,450,20241113,30.89,724,-18.65,20250410,502,17.33,20250402,765,-23.01,20240520,450,30.89,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N 20250422,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,4,2,0.68,85323541,144572,71.18,580,606,571,761,411,586,590.18,0.30,0,27661,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,561,-19.03,2.19,12,0.15,-31.00,269.00,765,20240520,-22.88,450,20241113,31.11,724,-18.51,20250410,502,17.53,20250402,765,-22.88,20240520,450,31.11,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N 20250422,140458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,585,-1,5,-0.17,77035600,130514,64.26,580,606,571,761,411,586,590.25,0.30,0,26987,610,598,586,574,562,604,580,475,175,500,370,1,1,95000000,556,-18.87,2.17,12,0.14,-31.00,269.00,765,20240520,-23.53,450,20241113,30.00,724,-19.20,20250410,502,16.53,20250402,765,-23.53,20240520,450,30.00,20241113,0.00,Y,043340,500,475 억,,288168,N,N,0,N,00,N diff --git a/043360/price/prices-20250401.csv b/043360/price/prices-20250401.csv index b60a8a0f7799..3f1091208b3c 100644 --- a/043360/price/prices-20250401.csv +++ b/043360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1964,39,2,2.03,26793855,13915,148.02,1925,1990,1902,2500,1348,1925,1925.54,0.57,0,328,1951,1937,1913,1899,1875,1945,1907,45,575,500,1300,1,1,9000000,177,-9.31,0.43,12,0.15,-211.00,4603.00,2730,20240719,-28.06,1650,20241209,19.03,2285,-14.05,20250122,1661,18.24,20250307,2730,-28.06,20240719,1650,19.03,20241209,0.00,Y,043360,500,45 억,,51655,N,N,0,N,00,N +20250423,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1963,38,2,1.97,26171268,13598,144.64,1925,1990,1902,2500,1348,1925,1924.64,0.57,0,337,1951,1937,1913,1899,1875,1945,1907,45,575,500,1300,1,1,9000000,177,-9.30,0.43,12,0.15,-211.00,4603.00,2730,20240719,-28.10,1650,20241209,18.97,2285,-14.09,20250122,1661,18.18,20250307,2730,-28.10,20240719,1650,18.97,20241209,0.00,Y,043360,500,45 억,,51655,N,N,0,N,00,N +20250423,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1964,39,2,2.03,24056160,12518,133.16,1925,1990,1902,2500,1348,1925,1921.73,0.57,0,308,1951,1937,1913,1899,1875,1945,1907,45,575,500,1300,1,1,9000000,177,-9.31,0.43,12,0.14,-211.00,4603.00,2730,20240719,-28.06,1650,20241209,19.03,2285,-14.05,20250122,1661,18.24,20250307,2730,-28.06,20240719,1650,19.03,20241209,0.00,Y,043360,500,45 억,,51655,N,N,0,N,00,N +20250423,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1945,20,2,1.04,23244873,12104,128.75,1925,1945,1902,2500,1348,1925,1920.43,0.57,0,359,1951,1937,1913,1899,1875,1945,1907,45,575,500,1300,1,1,9000000,175,-9.22,0.42,12,0.13,-211.00,4603.00,2730,20240719,-28.75,1650,20241209,17.88,2285,-14.88,20250122,1661,17.10,20250307,2730,-28.75,20240719,1650,17.88,20241209,0.00,Y,043360,500,45 억,,51655,N,N,0,N,00,N +20250423,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1944,19,2,0.99,21996796,11462,121.92,1925,1944,1902,2500,1348,1925,1919.11,0.57,0,447,1951,1937,1913,1899,1875,1945,1907,45,575,500,1300,1,1,9000000,175,-9.21,0.42,12,0.13,-211.00,4603.00,2730,20240719,-28.79,1650,20241209,17.82,2285,-14.92,20250122,1661,17.04,20250307,2730,-28.79,20240719,1650,17.82,20241209,0.00,Y,043360,500,45 억,,51655,N,N,0,N,00,N +20250423,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1944,19,2,0.99,21979300,11453,121.83,1925,1944,1902,2500,1348,1925,1919.09,0.57,0,439,1951,1937,1913,1899,1875,1945,1907,45,575,500,1300,1,1,9000000,175,-9.21,0.42,12,0.13,-211.00,4603.00,2730,20240719,-28.79,1650,20241209,17.82,2285,-14.92,20250122,1661,17.04,20250307,2730,-28.79,20240719,1650,17.82,20241209,0.00,Y,043360,500,45 억,,51655,N,N,0,N,00,N +20250423,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1940,15,2,0.78,21723204,11321,120.42,1925,1940,1902,2500,1348,1925,1918.84,0.57,0,430,1951,1937,1913,1899,1875,1945,1907,45,575,500,1300,1,1,9000000,175,-9.19,0.42,12,0.13,-211.00,4603.00,2730,20240719,-28.94,1650,20241209,17.58,2285,-15.10,20250122,1661,16.80,20250307,2730,-28.94,20240719,1650,17.58,20241209,0.00,Y,043360,500,45 억,,51655,N,N,0,N,00,N +20250423,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1913,-12,5,-0.62,5221929,2735,29.09,1925,1925,1902,2500,1348,1925,1909.30,0.57,0,479,1951,1937,1913,1899,1875,1945,1907,45,575,500,1300,1,1,9000000,172,-9.07,0.42,12,0.03,-211.00,4603.00,2730,20240719,-29.93,1650,20241209,15.94,2285,-16.28,20250122,1661,15.17,20250307,2730,-29.93,20240719,1650,15.94,20241209,0.00,Y,043360,500,45 억,,51655,N,N,0,N,00,N 20250422,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1925,-2,5,-0.10,18001458,9401,54.14,1908,1927,1889,2505,1349,1927,1914.85,0.58,0,-157,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.12,0.42,12,0.10,-211.00,4603.00,2730,20240719,-29.49,1650,20241209,16.67,2285,-15.75,20250122,1661,15.89,20250307,2730,-29.49,20240719,1650,16.67,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N 20250422,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1920,-7,5,-0.36,16025624,8373,48.22,1908,1927,1889,2505,1349,1927,1913.96,0.58,0,-153,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.10,0.42,12,0.09,-211.00,4603.00,2730,20240719,-29.67,1650,20241209,16.36,2285,-15.97,20250122,1661,15.59,20250307,2730,-29.67,20240719,1650,16.36,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N 20250422,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1922,-5,5,-0.26,12134805,6332,36.47,1908,1927,1889,2505,1349,1927,1916.43,0.58,0,-193,1953,1939,1925,1911,1897,1933,1905,45,578,500,1310,1,1,9000000,173,-9.11,0.42,12,0.07,-211.00,4603.00,2730,20240719,-29.60,1650,20241209,16.48,2285,-15.89,20250122,1661,15.71,20250307,2730,-29.60,20240719,1650,16.48,20241209,0.00,Y,043360,500,45 억,,51812,N,N,0,N,00,N diff --git a/043370/price/prices-20250401.csv b/043370/price/prices-20250401.csv index 9a8f599f5c54..f37363940542 100644 --- a/043370/price/prices-20250401.csv +++ b/043370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160452,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10130,260,2,2.63,246930685,24513,160.39,9950,10170,9930,12830,6910,9870,10073.18,12.49,0,7680,9990,9930,9890,9830,9790,9910,9810,105,2960,500,7100,10,1,21000000,2127,3.43,0.26,12,0.12,2950.00,38706.00,14350,20240617,-29.41,9050,20241115,11.93,11790,-14.08,20250325,9320,8.69,20250409,14350,-29.41,20240617,9050,11.93,20241115,0.54,Y,043370,500,105 억,,2623167,N,N,176,N,00,N +20250423,150501,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10120,250,2,2.53,240977850,23925,156.55,9950,10170,9930,12830,6910,9870,10072.22,12.49,0,7739,9990,9930,9890,9830,9790,9910,9810,105,2960,500,7100,10,1,21000000,2125,3.43,0.26,12,0.11,2950.00,38706.00,14350,20240617,-29.48,9050,20241115,11.82,11790,-14.16,20250325,9320,8.58,20250409,14350,-29.48,20240617,9050,11.82,20241115,0.54,Y,043370,500,105 억,,2623167,N,N,270,N,00,N +20250423,140501,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,190,2,1.93,160125360,15906,104.08,9950,10170,9930,12830,6910,9870,10066.98,12.49,0,3608,9990,9930,9890,9830,9790,9910,9810,105,2960,500,7100,10,1,21000000,2113,3.41,0.26,12,0.08,2950.00,38706.00,14350,20240617,-29.90,9050,20241115,11.16,11790,-14.67,20250325,9320,7.94,20250409,14350,-29.90,20240617,9050,11.16,20241115,0.54,Y,043370,500,105 억,,2623167,N,N,270,N,00,N +20250423,130458,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10170,300,2,3.04,82113330,8160,53.39,9950,10170,9930,12830,6910,9870,10062.91,12.49,0,768,9990,9930,9890,9830,9790,9910,9810,105,2960,500,7100,10,1,21000000,2136,3.45,0.26,12,0.04,2950.00,38706.00,14350,20240617,-29.13,9050,20241115,12.38,11790,-13.74,20250325,9320,9.12,20250409,14350,-29.13,20240617,9050,12.38,20241115,0.54,Y,043370,500,105 억,,2623167,N,N,270,N,00,N +20250423,120501,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10130,260,2,2.63,67845580,6754,44.19,9950,10130,9930,12830,6910,9870,10045.24,12.49,0,993,9990,9930,9890,9830,9790,9910,9810,105,2960,500,7100,10,1,21000000,2127,3.43,0.26,12,0.03,2950.00,38706.00,14350,20240617,-29.41,9050,20241115,11.93,11790,-14.08,20250325,9320,8.69,20250409,14350,-29.41,20240617,9050,11.93,20241115,0.54,Y,043370,500,105 억,,2623167,N,N,270,N,00,N +20250423,110501,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10090,220,2,2.23,47771360,4768,31.20,9950,10090,9930,12830,6910,9870,10019.16,12.49,0,1028,9990,9930,9890,9830,9790,9910,9810,105,2960,500,7100,10,1,21000000,2119,3.42,0.26,12,0.02,2950.00,38706.00,14350,20240617,-29.69,9050,20241115,11.49,11790,-14.42,20250325,9320,8.26,20250409,14350,-29.69,20240617,9050,11.49,20241115,0.54,Y,043370,500,105 억,,2623167,N,N,270,N,00,N +20250423,100503,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10050,180,2,1.82,24271360,2433,15.92,9950,10050,9930,12830,6910,9870,9975.90,12.49,0,-99,9990,9930,9890,9830,9790,9910,9810,105,2960,500,7100,10,1,21000000,2111,3.41,0.26,12,0.01,2950.00,38706.00,14350,20240617,-29.97,9050,20241115,11.05,11790,-14.76,20250325,9320,7.83,20250409,14350,-29.97,20240617,9050,11.05,20241115,0.54,Y,043370,500,105 억,,2623167,N,N,270,N,00,N +20250423,090505,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9970,100,2,1.01,5611900,564,3.69,9950,9970,9950,12830,6910,9870,9950.18,12.49,0,-289,9990,9930,9890,9830,9790,9910,9810,105,2960,500,7100,10,1,21000000,2094,3.38,0.26,12,0.00,2950.00,38706.00,14350,20240617,-30.52,9050,20241115,10.17,11790,-15.44,20250325,9320,6.97,20250409,14350,-30.52,20240617,9050,10.17,20241115,0.54,Y,043370,500,105 억,,2623167,N,N,270,N,00,N 20250422,160451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9870,-60,5,-0.60,151036670,15279,166.67,9920,9950,9850,12900,6960,9930,9885.25,12.48,0,3269,10136,10032,9966,9862,9796,10000,9830,105,2970,500,7140,10,1,21000000,2073,3.35,0.25,12,0.07,2950.00,38706.00,14350,20240617,-31.22,9050,20241115,9.06,11790,-16.28,20250325,9320,5.90,20250409,14350,-31.22,20240617,9050,9.06,20241115,0.54,Y,043370,500,105 억,,2619802,N,N,270,N,00,N 20250422,150459,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9890,-40,5,-0.40,143741090,14540,158.61,9920,9950,9850,12900,6960,9930,9885.91,12.48,0,3496,10136,10032,9966,9862,9796,10000,9830,105,2970,500,7140,10,1,21000000,2077,3.35,0.26,12,0.07,2950.00,38706.00,14350,20240617,-31.08,9050,20241115,9.28,11790,-16.12,20250325,9320,6.12,20250409,14350,-31.08,20240617,9050,9.28,20241115,0.54,Y,043370,500,105 억,,2619802,N,N,394,N,00,N 20250422,140459,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9880,-50,5,-0.50,105414060,10654,116.22,9920,9950,9860,12900,6960,9930,9894.32,12.48,0,3150,10136,10032,9966,9862,9796,10000,9830,105,2970,500,7140,10,1,21000000,2075,3.35,0.26,12,0.05,2950.00,38706.00,14350,20240617,-31.15,9050,20241115,9.17,11790,-16.20,20250325,9320,6.01,20250409,14350,-31.15,20240617,9050,9.17,20241115,0.54,Y,043370,500,105 억,,2619802,N,N,394,N,00,N diff --git a/043590/price/prices-20250401.csv b/043590/price/prices-20250401.csv index 394b96f58304..cf6a1846b735 100644 --- a/043590/price/prices-20250401.csv +++ b/043590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,6,2,0.91,18723796,27919,42.14,657,685,657,852,460,656,670.65,0.52,0,-2849,693,674,665,646,637,670,642,136,196,500,390,1,1,27136762,180,-1.83,0.46,12,0.10,-362.00,1445.00,1435,20240412,-53.87,500,20241125,32.40,925,-28.43,20250122,589,12.39,20250304,1378,-51.96,20240510,500,32.40,20241125,0.00,Y,043590,500,135 억,,142196,N,N,0,N,00,N +20250423,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,9,2,1.37,18346585,27351,41.28,657,685,657,852,460,656,670.78,0.52,0,-2448,693,674,665,646,637,670,642,136,196,500,390,1,1,27136762,180,-1.84,0.46,12,0.10,-362.00,1445.00,1435,20240412,-53.66,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,142196,N,N,0,N,00,N +20250423,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,663,7,2,1.07,16203639,24140,36.44,657,685,657,852,460,656,671.24,0.52,0,-1842,693,674,665,646,637,670,642,136,196,500,390,1,1,27136762,180,-1.83,0.46,12,0.09,-362.00,1445.00,1435,20240412,-53.80,500,20241125,32.60,925,-28.32,20250122,589,12.56,20250304,1378,-51.89,20240510,500,32.60,20241125,0.00,Y,043590,500,135 억,,142196,N,N,0,N,00,N +20250423,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,12,2,1.83,15850450,23609,35.64,657,685,657,852,460,656,671.37,0.52,0,-1644,693,674,665,646,637,670,642,136,196,500,390,1,1,27136762,181,-1.85,0.46,12,0.09,-362.00,1445.00,1435,20240412,-53.45,500,20241125,33.60,925,-27.78,20250122,589,13.41,20250304,1378,-51.52,20240510,500,33.60,20241125,0.00,Y,043590,500,135 억,,142196,N,N,0,N,00,N +20250423,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,16,2,2.44,14109299,20996,31.69,657,685,657,852,460,656,672.00,0.52,0,-1697,693,674,665,646,637,670,642,136,196,500,390,1,1,27136762,182,-1.86,0.47,12,0.08,-362.00,1445.00,1435,20240412,-53.17,500,20241125,34.40,925,-27.35,20250122,589,14.09,20250304,1378,-51.23,20240510,500,34.40,20241125,0.00,Y,043590,500,135 억,,142196,N,N,0,N,00,N +20250423,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,18,2,2.74,12974214,19311,29.15,657,685,657,852,460,656,671.86,0.52,0,-1281,693,674,665,646,637,670,642,136,196,500,390,1,1,27136762,183,-1.86,0.47,12,0.07,-362.00,1445.00,1435,20240412,-53.03,500,20241125,34.80,925,-27.14,20250122,589,14.43,20250304,1378,-51.09,20240510,500,34.80,20241125,0.00,Y,043590,500,135 억,,142196,N,N,0,N,00,N +20250423,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,675,19,2,2.90,12721825,18936,28.58,657,685,657,852,460,656,671.83,0.52,0,-1128,693,674,665,646,637,670,642,136,196,500,390,1,1,27136762,183,-1.86,0.47,12,0.07,-362.00,1445.00,1435,20240412,-52.96,500,20241125,35.00,925,-27.03,20250122,589,14.60,20250304,1378,-51.02,20240510,500,35.00,20241125,0.00,Y,043590,500,135 억,,142196,N,N,0,N,00,N +20250423,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,13,2,1.98,3874956,5796,8.75,657,676,657,852,460,656,668.56,0.52,0,-1163,693,674,665,646,637,670,642,136,196,500,390,1,1,27136762,182,-1.85,0.46,12,0.02,-362.00,1445.00,1435,20240412,-53.38,500,20241125,33.80,925,-27.68,20250122,589,13.58,20250304,1378,-51.45,20240510,500,33.80,20241125,0.00,Y,043590,500,135 억,,142196,N,N,0,N,00,N 20250422,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-9,5,-1.35,43890116,65716,105.11,677,684,656,864,466,665,667.88,0.55,0,-6769,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,178,-1.81,0.45,12,0.24,-362.00,1445.00,1454,20240411,-54.88,500,20241125,31.20,925,-29.08,20250122,589,11.38,20250304,1378,-52.39,20240510,500,31.20,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N 20250422,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,0,3,0.00,35298041,52697,84.28,677,684,661,864,466,665,669.83,0.55,0,-7152,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,180,-1.84,0.46,12,0.19,-362.00,1445.00,1454,20240411,-54.26,500,20241125,33.00,925,-28.11,20250122,589,12.90,20250304,1378,-51.74,20240510,500,33.00,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N 20250422,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,13,2,1.95,35034123,52304,83.66,677,684,661,864,466,665,669.82,0.55,0,-7136,689,677,671,659,653,674,656,136,199,500,390,1,1,27136762,184,-1.87,0.47,12,0.19,-362.00,1445.00,1454,20240411,-53.37,500,20241125,35.60,925,-26.70,20250122,589,15.11,20250304,1378,-50.80,20240510,500,35.60,20241125,0.00,Y,043590,500,135 억,,148965,N,N,4477,N,00,N diff --git a/043610/price/prices-20250401.csv b/043610/price/prices-20250401.csv index 0a1d58766883..f369c7d969cf 100644 --- a/043610/price/prices-20250401.csv +++ b/043610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2090,25,2,1.21,210377570,101246,153.90,2090,2090,2060,2680,1450,2065,2077.89,0.84,0,2946,2139,2101,2047,2009,1955,2121,2029,291,615,500,1440,5,1,58115438,1215,-6.04,0.74,12,0.17,-346.00,2843.00,3205,20240419,-34.79,1738,20250409,20.25,2340,-10.68,20250225,1738,20.25,20250409,3175,-34.17,20240426,1738,20.25,20250409,2.44,Y,043610,500,290 억,,488601,N,N,411,N,00,N +20250423,150502,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2080,15,2,0.73,170863850,82317,125.13,2090,2090,2060,2680,1450,2065,2075.68,0.84,0,3178,2139,2101,2047,2009,1955,2121,2029,291,615,500,1440,5,1,58115438,1209,-6.01,0.73,12,0.14,-346.00,2843.00,3205,20240419,-35.10,1738,20250409,19.68,2340,-11.11,20250225,1738,19.68,20250409,3175,-34.49,20240426,1738,19.68,20250409,2.44,Y,043610,500,290 억,,488601,N,N,2206,N,00,N +20250423,140502,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2085,20,2,0.97,154021360,74211,112.80,2090,2090,2060,2680,1450,2065,2075.45,0.84,0,-1250,2139,2101,2047,2009,1955,2121,2029,291,615,500,1440,5,1,58115438,1212,-6.03,0.73,12,0.13,-346.00,2843.00,3205,20240419,-34.95,1738,20250409,19.97,2340,-10.90,20250225,1738,19.97,20250409,3175,-34.33,20240426,1738,19.97,20250409,2.44,Y,043610,500,290 억,,488601,N,N,2206,N,00,N +20250423,130459,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2075,10,2,0.48,118499610,57100,86.80,2090,2090,2060,2680,1450,2065,2075.30,0.84,0,-1433,2139,2101,2047,2009,1955,2121,2029,291,615,500,1440,5,1,58115438,1206,-6.00,0.73,12,0.10,-346.00,2843.00,3205,20240419,-35.26,1738,20250409,19.39,2340,-11.32,20250225,1738,19.39,20250409,3175,-34.65,20240426,1738,19.39,20250409,2.44,Y,043610,500,290 억,,488601,N,N,2206,N,00,N +20250423,120502,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2080,15,2,0.73,112946495,54425,82.73,2090,2090,2060,2680,1450,2065,2075.27,0.84,0,-2189,2139,2101,2047,2009,1955,2121,2029,291,615,500,1440,5,1,58115438,1209,-6.01,0.73,12,0.09,-346.00,2843.00,3205,20240419,-35.10,1738,20250409,19.68,2340,-11.11,20250225,1738,19.68,20250409,3175,-34.49,20240426,1738,19.68,20250409,2.44,Y,043610,500,290 억,,488601,N,N,2206,N,00,N +20250423,110502,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2085,20,2,0.97,79578165,38325,58.26,2090,2090,2060,2680,1450,2065,2076.40,0.84,0,-10066,2139,2101,2047,2009,1955,2121,2029,291,615,500,1440,5,1,58115438,1212,-6.03,0.73,12,0.07,-346.00,2843.00,3205,20240419,-34.95,1738,20250409,19.97,2340,-10.90,20250225,1738,19.97,20250409,3175,-34.33,20240426,1738,19.97,20250409,2.44,Y,043610,500,290 억,,488601,N,N,2206,N,00,N +20250423,100504,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2060,-5,5,-0.24,42198720,20351,30.93,2090,2090,2060,2680,1450,2065,2073.55,0.84,0,-1224,2139,2101,2047,2009,1955,2121,2029,291,615,500,1440,5,1,58115438,1197,-5.95,0.72,12,0.04,-346.00,2843.00,3205,20240419,-35.73,1738,20250409,18.53,2340,-11.97,20250225,1738,18.53,20250409,3175,-35.12,20240426,1738,18.53,20250409,2.44,Y,043610,500,290 억,,488601,N,N,2206,N,00,N +20250423,090505,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2080,15,2,0.73,15612625,7518,11.43,2090,2090,2070,2680,1450,2065,2076.70,0.84,0,-2576,2139,2101,2047,2009,1955,2121,2029,291,615,500,1440,5,1,58115438,1209,-6.01,0.73,12,0.01,-346.00,2843.00,3205,20240419,-35.10,1738,20250409,19.68,2340,-11.11,20250225,1738,19.68,20250409,3175,-34.49,20240426,1738,19.68,20250409,2.44,Y,043610,500,290 억,,488601,N,N,2206,N,00,N 20250422,160452,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2065,-20,5,-0.96,134865781,65787,74.95,1996,2085,1993,2710,1460,2085,2050.04,0.81,0,18091,2178,2131,2093,2046,2008,2155,2070,291,625,500,1450,5,1,58115438,1200,-5.97,0.73,12,0.11,-346.00,2843.00,3205,20240419,-35.57,1738,20250409,18.81,2340,-11.75,20250225,1738,18.81,20250409,3175,-34.96,20240426,1738,18.81,20250409,2.38,Y,043610,500,290 억,,470510,N,N,2206,N,00,N 20250422,150500,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2060,-25,5,-1.20,124724346,60870,69.35,1996,2085,1993,2710,1460,2085,2049.03,0.81,0,18617,2178,2131,2093,2046,2008,2155,2070,291,625,500,1450,5,1,58115438,1197,-5.95,0.72,12,0.10,-346.00,2843.00,3205,20240419,-35.73,1738,20250409,18.53,2340,-11.97,20250225,1738,18.53,20250409,3175,-35.12,20240426,1738,18.53,20250409,2.38,Y,043610,500,290 억,,470510,N,N,1713,N,00,N 20250422,140500,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2065,-20,5,-0.96,119852236,58506,66.65,1996,2085,1993,2710,1460,2085,2048.55,0.81,0,17833,2178,2131,2093,2046,2008,2155,2070,291,625,500,1450,5,1,58115438,1200,-5.97,0.73,12,0.10,-346.00,2843.00,3205,20240419,-35.57,1738,20250409,18.81,2340,-11.75,20250225,1738,18.81,20250409,3175,-34.96,20240426,1738,18.81,20250409,2.38,Y,043610,500,290 억,,470510,N,N,1713,N,00,N diff --git a/043650/price/prices-20250401.csv b/043650/price/prices-20250401.csv index 197217e1b921..efdd9ec48ce9 100644 --- a/043650/price/prices-20250401.csv +++ b/043650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160453,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4580,15,2,0.33,253515079,55190,8.52,4570,4675,4515,5930,3200,4565,4593.54,1.02,0,13423,5131,4847,4631,4347,4131,4990,4490,89,1365,500,2920,5,1,17858304,818,59.48,0.34,12,0.31,77.00,13481.00,8170,20240617,-43.94,4055,20250407,12.95,4970,-7.85,20250214,4055,12.95,20250407,8170,-43.94,20240617,4055,12.95,20250407,1.61,Y,043650,500,89 억,,181828,N,N,156,N,00,N +20250423,150502,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4575,10,2,0.22,251664374,54786,8.46,4570,4675,4515,5930,3200,4565,4593.62,1.02,0,13514,5131,4847,4631,4347,4131,4990,4490,89,1365,500,2920,5,1,17858304,817,59.42,0.34,12,0.31,77.00,13481.00,8170,20240617,-44.00,4055,20250407,12.82,4970,-7.95,20250214,4055,12.82,20250407,8170,-44.00,20240617,4055,12.82,20250407,1.61,Y,043650,500,89 억,,181828,N,N,5306,N,00,N +20250423,140502,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4590,25,2,0.55,245213344,53374,8.24,4570,4675,4515,5930,3200,4565,4594.28,1.02,0,13025,5131,4847,4631,4347,4131,4990,4490,89,1365,500,2920,5,1,17858304,820,59.61,0.34,12,0.30,77.00,13481.00,8170,20240617,-43.82,4055,20250407,13.19,4970,-7.65,20250214,4055,13.19,20250407,8170,-43.82,20240617,4055,13.19,20250407,1.61,Y,043650,500,89 억,,181828,N,N,5306,N,00,N +20250423,130459,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4580,15,2,0.33,231892654,50453,7.79,4570,4675,4515,5930,3200,4565,4596.25,1.02,0,12344,5131,4847,4631,4347,4131,4990,4490,89,1365,500,2920,5,1,17858304,818,59.48,0.34,12,0.28,77.00,13481.00,8170,20240617,-43.94,4055,20250407,12.95,4970,-7.85,20250214,4055,12.95,20250407,8170,-43.94,20240617,4055,12.95,20250407,1.61,Y,043650,500,89 억,,181828,N,N,5306,N,00,N +20250423,120502,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4610,45,2,0.99,175761909,38158,5.89,4570,4675,4565,5930,3200,4565,4606.23,1.02,0,10170,5131,4847,4631,4347,4131,4990,4490,89,1365,500,2920,5,1,17858304,823,59.87,0.34,12,0.21,77.00,13481.00,8170,20240617,-43.57,4055,20250407,13.69,4970,-7.24,20250214,4055,13.69,20250407,8170,-43.57,20240617,4055,13.69,20250407,1.61,Y,043650,500,89 억,,181828,N,N,5306,N,00,N +20250423,110502,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4640,75,2,1.64,139309482,30224,4.67,4570,4675,4565,5930,3200,4565,4609.33,1.02,0,6438,5131,4847,4631,4347,4131,4990,4490,89,1365,500,2920,5,1,17858304,829,60.26,0.34,12,0.17,77.00,13481.00,8170,20240617,-43.21,4055,20250407,14.43,4970,-6.64,20250214,4055,14.43,20250407,8170,-43.21,20240617,4055,14.43,20250407,1.61,Y,043650,500,89 억,,181828,N,N,5306,N,00,N +20250423,100504,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4585,20,2,0.44,88980315,19280,2.98,4570,4675,4565,5930,3200,4565,4615.34,1.02,0,3352,5131,4847,4631,4347,4131,4990,4490,89,1365,500,2920,5,1,17858304,819,59.55,0.34,12,0.11,77.00,13481.00,8170,20240617,-43.88,4055,20250407,13.07,4970,-7.75,20250214,4055,13.07,20250407,8170,-43.88,20240617,4055,13.07,20250407,1.61,Y,043650,500,89 억,,181828,N,N,5306,N,00,N +20250423,090506,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4565,0,3,0.00,12234750,2673,0.41,4570,4595,4565,5930,3200,4565,4577.47,1.02,0,-251,5131,4847,4631,4347,4131,4990,4490,89,1365,500,2920,5,1,17858304,815,59.29,0.34,12,0.01,77.00,13481.00,8170,20240617,-44.12,4055,20250407,12.58,4970,-8.15,20250214,4055,12.58,20250407,8170,-44.12,20240617,4055,12.58,20250407,1.61,Y,043650,500,89 억,,181828,N,N,5306,N,00,N 20250422,160452,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4565,60,2,1.33,3046159263,647132,1308.69,4470,4915,4415,5850,3155,4505,4707.17,0.97,0,8442,4631,4567,4476,4412,4321,4600,4445,89,1345,500,2880,5,1,17858304,815,59.29,0.34,12,3.62,77.00,13481.00,8170,20240617,-44.12,4055,20250407,12.58,4970,-8.15,20250214,4055,12.58,20250407,8170,-44.12,20240617,4055,12.58,20250407,1.61,Y,043650,500,89 억,,174114,N,N,5306,N,00,N 20250422,150500,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4580,75,2,1.66,3025076883,642498,1299.31,4470,4915,4415,5850,3155,4505,4708.31,0.97,0,7487,4631,4567,4476,4412,4321,4600,4445,89,1345,500,2880,5,1,17858304,818,59.48,0.34,12,3.60,77.00,13481.00,8170,20240617,-43.94,4055,20250407,12.95,4970,-7.85,20250214,4055,12.95,20250407,8170,-43.94,20240617,4055,12.95,20250407,1.61,Y,043650,500,89 억,,174114,N,N,0,N,00,N 20250422,140500,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4600,95,2,2.11,2753412756,583484,1179.97,4470,4915,4415,5850,3155,4505,4718.92,0.97,0,1265,4631,4567,4476,4412,4321,4600,4445,89,1345,500,2880,5,1,17858304,821,59.74,0.34,12,3.27,77.00,13481.00,8170,20240617,-43.70,4055,20250407,13.44,4970,-7.44,20250214,4055,13.44,20250407,8170,-43.70,20240617,4055,13.44,20250407,1.61,Y,043650,500,89 억,,174114,N,N,0,N,00,N diff --git a/043710/price/prices-20250401.csv b/043710/price/prices-20250401.csv index a15c65adcba3..0b92c29e04d8 100644 --- a/043710/price/prices-20250401.csv +++ b/043710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,-11,5,-1.61,112219640,163688,196.43,686,723,672,890,480,685,685.93,0.38,0,8799,710,697,689,676,668,693,672,433,205,500,460,1,1,86562510,583,6.30,0.86,12,0.19,107.00,780.00,852,20240911,-20.89,488,20241210,38.11,744,-9.41,20250110,493,36.71,20250409,852,-20.89,20240911,488,38.11,20241210,0.00,Y,043710,500,432 억,,325850,N,N,603,N,00,N +20250423,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,679,-6,5,-0.88,108327179,157913,189.50,686,723,672,890,480,685,685.99,0.38,0,8837,710,697,689,676,668,693,672,433,205,500,460,1,1,86562510,588,6.35,0.87,12,0.18,107.00,780.00,852,20240911,-20.31,488,20241210,39.14,744,-8.74,20250110,493,37.73,20250409,852,-20.31,20240911,488,39.14,20241210,0.00,Y,043710,500,432 억,,325850,N,N,603,N,00,N +20250423,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,0,3,0.00,90240502,131302,157.56,686,723,681,890,480,685,687.27,0.38,0,10948,710,697,689,676,668,693,672,433,205,500,460,1,1,86562510,593,6.40,0.88,12,0.15,107.00,780.00,852,20240911,-19.60,488,20241210,40.37,744,-7.93,20250110,493,38.95,20250409,852,-19.60,20240911,488,40.37,20241210,0.00,Y,043710,500,432 억,,325850,N,N,603,N,00,N +20250423,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,3,2,0.44,83923640,122119,146.55,686,723,681,890,480,685,687.23,0.38,0,9223,710,697,689,676,668,693,672,433,205,500,460,1,1,86562510,596,6.43,0.88,12,0.14,107.00,780.00,852,20240911,-19.25,488,20241210,40.98,744,-7.53,20250110,493,39.55,20250409,852,-19.25,20240911,488,40.98,20241210,0.00,Y,043710,500,432 억,,325850,N,N,603,N,00,N +20250423,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,684,-1,5,-0.15,55878412,81078,97.30,686,723,682,890,480,685,689.19,0.38,0,2268,710,697,689,676,668,693,672,433,205,500,460,1,1,86562510,592,6.39,0.88,12,0.09,107.00,780.00,852,20240911,-19.72,488,20241210,40.16,744,-8.06,20250110,493,38.74,20250409,852,-19.72,20240911,488,40.16,20241210,0.00,Y,043710,500,432 억,,325850,N,N,603,N,00,N +20250423,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,0,3,0.00,43660612,63214,75.86,686,723,682,890,480,685,690.68,0.38,0,1148,710,697,689,676,668,693,672,433,205,500,460,1,1,86562510,593,6.40,0.88,12,0.07,107.00,780.00,852,20240911,-19.60,488,20241210,40.37,744,-7.93,20250110,493,38.95,20250409,852,-19.60,20240911,488,40.37,20241210,0.00,Y,043710,500,432 억,,325850,N,N,603,N,00,N +20250423,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,15,2,2.19,17862908,25588,30.71,686,723,685,890,480,685,698.10,0.38,0,-1383,710,697,689,676,668,693,672,433,205,500,460,1,1,86562510,606,6.54,0.90,12,0.03,107.00,780.00,852,20240911,-17.84,488,20241210,43.44,744,-5.91,20250110,493,41.99,20250409,852,-17.84,20240911,488,43.44,20241210,0.00,Y,043710,500,432 억,,325850,N,N,603,N,00,N +20250423,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,31,2,4.53,2994750,4312,5.17,686,723,685,890,480,685,694.52,0.38,0,-54,710,697,689,676,668,693,672,433,205,500,460,1,1,86562510,620,6.69,0.92,12,0.00,107.00,780.00,852,20240911,-15.96,488,20241210,46.72,744,-3.76,20250110,493,45.23,20250409,852,-15.96,20240911,488,46.72,20241210,0.00,Y,043710,500,432 억,,325850,N,N,603,N,00,N 20250422,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,-17,5,-2.42,57568374,83331,113.34,698,702,681,912,492,702,692.68,0.39,0,-7930,726,713,697,684,668,706,677,433,210,500,470,1,1,86562510,593,6.40,0.88,12,0.10,107.00,780.00,852,20240911,-19.60,488,20241210,40.37,744,-7.93,20250110,493,38.95,20250409,852,-19.60,20240911,488,40.37,20241210,0.00,Y,043710,500,432 억,,333780,N,N,603,N,00,N 20250422,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,-10,5,-1.42,34387602,49519,67.35,698,702,681,912,492,702,694.43,0.39,0,-8633,726,713,697,684,668,706,677,433,210,500,470,1,1,86562510,599,6.47,0.89,12,0.06,107.00,780.00,852,20240911,-18.78,488,20241210,41.80,744,-6.99,20250110,493,40.37,20250409,852,-18.78,20240911,488,41.80,20241210,0.00,Y,043710,500,432 억,,333780,N,N,27,N,00,N 20250422,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,698,-4,5,-0.57,28847643,41581,56.56,698,702,681,912,492,702,693.77,0.39,0,-8562,726,713,697,684,668,706,677,433,210,500,470,1,1,86562510,604,6.52,0.89,12,0.05,107.00,780.00,852,20240911,-18.08,488,20241210,43.03,744,-6.18,20250110,493,41.58,20250409,852,-18.08,20240911,488,43.03,20241210,0.00,Y,043710,500,432 억,,333780,N,N,27,N,00,N diff --git a/043910/price/prices-20250401.csv b/043910/price/prices-20250401.csv index 182be91cffdb..82de3907234e 100644 --- a/043910/price/prices-20250401.csv +++ b/043910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,728,-15,5,-2.02,3902770860,5278646,106.19,745,773,720,965,521,743,739.36,1.53,0,-301616,792,767,753,728,714,760,721,567,222,500,520,1,1,113391457,825,-23.48,0.92,12,4.66,-31.00,791.00,1083,20250409,-32.78,509,20241209,43.03,1083,-32.78,20250409,540,34.81,20250321,1118,-34.88,20240524,509,43.03,20241209,3.96,Y,043910,500,566 억,,1734503,N,N,65922,N,00,N +20250423,150502,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,726,-17,5,-2.29,3716311377,5022145,101.03,745,773,720,965,521,743,739.98,1.53,0,-301337,792,767,753,728,714,760,721,567,222,500,520,1,1,113391457,823,-23.42,0.92,12,4.43,-31.00,791.00,1083,20250409,-32.96,509,20241209,42.63,1083,-32.96,20250409,540,34.44,20250321,1118,-35.06,20240524,509,42.63,20241209,3.96,Y,043910,500,566 억,,1734503,N,N,107256,N,00,N +20250423,140502,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,727,-16,5,-2.15,3235439986,4357949,87.67,745,773,726,965,521,743,742.42,1.53,0,-410119,792,767,753,728,714,760,721,567,222,500,520,1,1,113391457,824,-23.45,0.92,12,3.84,-31.00,791.00,1083,20250409,-32.87,509,20241209,42.83,1083,-32.87,20250409,540,34.63,20250321,1118,-34.97,20240524,509,42.83,20241209,3.96,Y,043910,500,566 억,,1734503,N,N,107256,N,00,N +20250423,130459,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,729,-14,5,-1.88,2954750121,3972270,79.91,745,773,728,965,521,743,743.84,1.53,0,-454299,792,767,753,728,714,760,721,567,222,500,520,1,1,113391457,827,-23.52,0.92,12,3.50,-31.00,791.00,1083,20250409,-32.69,509,20241209,43.22,1083,-32.69,20250409,540,35.00,20250321,1118,-34.79,20240524,509,43.22,20241209,3.96,Y,043910,500,566 억,,1734503,N,N,107256,N,00,N +20250423,120503,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,736,-7,5,-0.94,2459682673,3295987,66.30,745,773,732,965,521,743,746.27,1.53,0,-214364,792,767,753,728,714,760,721,567,222,500,520,1,1,113391457,835,-23.74,0.93,12,2.91,-31.00,791.00,1083,20250409,-32.04,509,20241209,44.60,1083,-32.04,20250409,540,36.30,20250321,1118,-34.17,20240524,509,44.60,20241209,3.96,Y,043910,500,566 억,,1734503,N,N,107256,N,00,N +20250423,110503,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,744,1,2,0.13,2194112739,2936008,59.06,745,773,732,965,521,743,747.31,1.53,0,-182743,792,767,753,728,714,760,721,567,222,500,520,1,1,113391457,844,-24.00,0.94,12,2.59,-31.00,791.00,1083,20250409,-31.30,509,20241209,46.17,1083,-31.30,20250409,540,37.78,20250321,1118,-33.45,20240524,509,46.17,20241209,3.96,Y,043910,500,566 억,,1734503,N,N,107256,N,00,N +20250423,100505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,741,-2,5,-0.27,1845815182,2466387,49.61,745,773,732,965,521,743,748.39,1.53,0,-100431,792,767,753,728,714,760,721,567,222,500,520,1,1,113391457,840,-23.90,0.94,12,2.18,-31.00,791.00,1083,20250409,-31.58,509,20241209,45.58,1083,-31.58,20250409,540,37.22,20250321,1118,-33.72,20240524,509,45.58,20241209,3.96,Y,043910,500,566 억,,1734503,N,N,107256,N,00,N +20250423,090506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,737,-6,5,-0.81,182373251,245868,4.95,745,750,733,965,521,743,741.75,1.53,0,-26606,792,767,753,728,714,760,721,567,222,500,520,1,1,113391457,836,-23.77,0.93,12,0.22,-31.00,791.00,1083,20250409,-31.95,509,20241209,44.79,1083,-31.95,20250409,540,36.48,20250321,1118,-34.08,20240524,509,44.79,20241209,3.96,Y,043910,500,566 억,,1734503,N,N,107256,N,00,N 20250422,160453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,743,-22,5,-2.88,3672188904,4877062,98.57,765,778,739,994,536,765,752.99,1.23,0,261123,827,796,777,746,727,786,736,567,229,500,530,1,1,113391457,842,-23.97,0.94,12,4.30,-31.00,791.00,1083,20250409,-31.39,509,20241209,45.97,1083,-31.39,20250409,540,37.59,20250321,1118,-33.54,20240524,509,45.97,20241209,4.00,Y,043910,500,566 억,,1389772,N,N,107256,N,00,N 20250422,150501,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,741,-24,5,-3.14,3375176876,4477335,90.49,765,778,739,994,536,765,753.84,1.23,0,263543,827,796,777,746,727,786,736,567,229,500,530,1,1,113391457,840,-23.90,0.94,12,3.95,-31.00,791.00,1083,20250409,-31.58,509,20241209,45.58,1083,-31.58,20250409,540,37.22,20250321,1118,-33.72,20240524,509,45.58,20241209,4.00,Y,043910,500,566 억,,1389772,N,N,187042,N,00,N 20250422,140500,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,746,-19,5,-2.48,2844805416,3762364,76.04,765,778,743,994,536,765,756.12,1.23,0,185996,827,796,777,746,727,786,736,567,229,500,530,1,1,113391457,846,-24.06,0.94,12,3.32,-31.00,791.00,1083,20250409,-31.12,509,20241209,46.56,1083,-31.12,20250409,540,38.15,20250321,1118,-33.27,20240524,509,46.56,20241209,4.00,Y,043910,500,566 억,,1389772,N,N,187042,N,00,N diff --git a/044060/price/prices-20250401.csv b/044060/price/prices-20250401.csv index 4a17312a1640..6a14e39628b6 100644 --- a/044060/price/prices-20250401.csv +++ b/044060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160453,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240412,0.00,732,20240412,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240423,732,0.00,20240423,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250423,150503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240412,0.00,732,20240412,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240423,732,0.00,20240423,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250423,140503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240412,0.00,732,20240412,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240423,732,0.00,20240423,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250423,130500,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240412,0.00,732,20240412,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240423,732,0.00,20240423,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250423,120503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240412,0.00,732,20240412,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240423,732,0.00,20240423,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250423,110503,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240412,0.00,732,20240412,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240423,732,0.00,20240423,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250423,100505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240412,0.00,732,20240412,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240423,732,0.00,20240423,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250423,090506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240412,0.00,732,20240412,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240423,732,0.00,20240423,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250422,160453,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240411,0.00,732,20240411,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240422,732,0.00,20240422,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250422,150501,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240411,0.00,732,20240411,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240422,732,0.00,20240422,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250422,140501,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240411,0.00,732,20240411,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240422,732,0.00,20240422,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20250401.csv b/044180/price/prices-20250401.csv index 7957bec58e95..8231617101d9 100644 --- a/044180/price/prices-20250401.csv +++ b/044180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,811,-9,5,-1.10,514336794,642346,64.58,820,858,783,1066,574,820,800.71,4.08,0,41872,874,847,824,797,774,860,810,134,246,500,500,1,1,26717799,217,4.80,0.55,12,2.40,169.00,1477.00,1355,20250401,-40.15,382,20241205,112.30,1355,-40.15,20250401,419,93.56,20250211,1355,-40.15,20250401,382,112.30,20241205,0.00,Y,044180,500,133 억,,1090013,N,N,0,N,00,N +20250423,150503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,805,-15,5,-1.83,483431986,604229,60.74,820,858,783,1066,574,820,800.08,4.08,0,37196,874,847,824,797,774,860,810,134,246,500,500,1,1,26717799,215,4.76,0.55,12,2.26,169.00,1477.00,1355,20250401,-40.59,382,20241205,110.73,1355,-40.59,20250401,419,92.12,20250211,1355,-40.59,20250401,382,110.73,20241205,0.00,Y,044180,500,133 억,,1090013,N,N,0,N,00,N +20250423,140503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,801,-19,5,-2.32,457809722,572255,57.53,820,858,783,1066,574,820,800.01,4.08,0,30492,874,847,824,797,774,860,810,134,246,500,500,1,1,26717799,214,4.74,0.54,12,2.14,169.00,1477.00,1355,20250401,-40.89,382,20241205,109.69,1355,-40.89,20250401,419,91.17,20250211,1355,-40.89,20250401,382,109.69,20241205,0.00,Y,044180,500,133 억,,1090013,N,N,0,N,00,N +20250423,130500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-22,5,-2.68,448714252,560877,56.39,820,858,783,1066,574,820,800.02,4.08,0,33639,874,847,824,797,774,860,810,134,246,500,500,1,1,26717799,213,4.72,0.54,12,2.10,169.00,1477.00,1355,20250401,-41.11,382,20241205,108.90,1355,-41.11,20250401,419,90.45,20250211,1355,-41.11,20250401,382,108.90,20241205,0.00,Y,044180,500,133 억,,1090013,N,N,0,N,00,N +20250423,120503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,794,-26,5,-3.17,392578494,490139,49.27,820,858,783,1066,574,820,800.95,4.08,0,29673,874,847,824,797,774,860,810,134,246,500,500,1,1,26717799,212,4.70,0.54,12,1.83,169.00,1477.00,1355,20250401,-41.40,382,20241205,107.85,1355,-41.40,20250401,419,89.50,20250211,1355,-41.40,20250401,382,107.85,20241205,0.00,Y,044180,500,133 억,,1090013,N,N,0,N,00,N +20250423,110503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,-27,5,-3.29,367443656,458443,46.09,820,858,783,1066,574,820,801.50,4.08,0,20219,874,847,824,797,774,860,810,134,246,500,500,1,1,26717799,212,4.69,0.54,12,1.72,169.00,1477.00,1355,20250401,-41.48,382,20241205,107.59,1355,-41.48,20250401,419,89.26,20250211,1355,-41.48,20250401,382,107.59,20241205,0.00,Y,044180,500,133 억,,1090013,N,N,0,N,00,N +20250423,100505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,-27,5,-3.29,306962622,381886,38.39,820,858,787,1066,574,820,803.81,4.08,0,23401,874,847,824,797,774,860,810,134,246,500,500,1,1,26717799,212,4.69,0.54,12,1.43,169.00,1477.00,1355,20250401,-41.48,382,20241205,107.59,1355,-41.48,20250401,419,89.26,20250211,1355,-41.48,20250401,382,107.59,20241205,0.00,Y,044180,500,133 억,,1090013,N,N,0,N,00,N +20250423,090507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,830,10,2,1.22,38464584,46002,4.62,820,858,820,1066,574,820,836.15,4.08,0,-2075,874,847,824,797,774,860,810,134,246,500,500,1,1,26717799,222,4.91,0.56,12,0.17,169.00,1477.00,1355,20250401,-38.75,382,20241205,117.28,1355,-38.75,20250401,419,98.09,20250211,1355,-38.75,20250401,382,117.28,20241205,0.00,Y,044180,500,133 억,,1090013,N,N,0,N,00,N 20250422,160453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,820,-42,5,-4.87,812229594,988193,60.54,818,851,801,1120,604,862,821.94,3.64,0,118065,1006,934,887,815,768,910,791,134,258,500,530,1,1,26717799,219,4.85,0.56,12,3.70,169.00,1477.00,1355,20250401,-39.48,382,20241205,114.66,1355,-39.48,20250401,419,95.70,20250211,1355,-39.48,20250401,382,114.66,20241205,0.00,Y,044180,500,133 억,,971729,N,N,2481,N,00,N 20250422,150501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,-59,5,-6.84,709153822,860855,52.74,818,851,801,1120,604,862,823.78,3.64,0,129708,1006,934,887,815,768,910,791,134,258,500,530,1,1,26717799,215,4.75,0.54,12,3.22,169.00,1477.00,1355,20250401,-40.74,382,20241205,110.21,1355,-40.74,20250401,419,91.65,20250211,1355,-40.74,20250401,382,110.21,20241205,0.00,Y,044180,500,133 억,,971729,N,N,2481,N,00,N 20250422,140501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,812,-50,5,-5.80,620989568,751637,46.05,818,851,811,1120,604,862,826.18,3.64,0,117600,1006,934,887,815,768,910,791,134,258,500,530,1,1,26717799,217,4.80,0.55,12,2.81,169.00,1477.00,1355,20250401,-40.07,382,20241205,112.57,1355,-40.07,20250401,419,93.79,20250211,1355,-40.07,20250401,382,112.57,20241205,0.00,Y,044180,500,133 억,,971729,N,N,2481,N,00,N diff --git a/044340/price/prices-20250401.csv b/044340/price/prices-20250401.csv index 96663eabf6b0..8c04cfee233e 100644 --- a/044340/price/prices-20250401.csv +++ b/044340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,60,2,1.04,225874265,38880,181.28,5790,5860,5740,7520,4060,5790,5809.52,2.02,0,6725,5843,5816,5773,5746,5703,5830,5760,89,1730,500,3700,10,1,17873425,1046,-2.35,0.51,12,0.22,-2485.00,11394.00,9730,20240628,-39.88,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,9730,-39.88,20240628,4450,31.46,20241209,0.91,Y,044340,500,89 억,,360810,N,N,667,N,00,N +20250423,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,40,2,0.69,213872565,36826,171.70,5790,5860,5740,7520,4060,5790,5807.65,2.02,0,5401,5843,5816,5773,5746,5703,5830,5760,89,1730,500,3700,10,1,17873425,1042,-2.35,0.51,12,0.21,-2485.00,11394.00,9730,20240628,-40.08,4450,20241209,31.01,8840,-34.05,20250114,4600,26.74,20250102,9730,-40.08,20240628,4450,31.01,20241209,0.91,Y,044340,500,89 억,,360810,N,N,2171,N,00,N +20250423,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,20,2,0.35,193124835,33264,155.09,5790,5860,5740,7520,4060,5790,5805.82,2.02,0,4620,5843,5816,5773,5746,5703,5830,5760,89,1730,500,3700,10,1,17873425,1038,-2.34,0.51,12,0.19,-2485.00,11394.00,9730,20240628,-40.29,4450,20241209,30.56,8840,-34.28,20250114,4600,26.30,20250102,9730,-40.29,20240628,4450,30.56,20241209,0.91,Y,044340,500,89 억,,360810,N,N,2171,N,00,N +20250423,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,30,2,0.52,168824500,29096,135.66,5790,5860,5740,7520,4060,5790,5802.33,2.02,0,5438,5843,5816,5773,5746,5703,5830,5760,89,1730,500,3700,10,1,17873425,1040,-2.34,0.51,12,0.16,-2485.00,11394.00,9730,20240628,-40.18,4450,20241209,30.79,8840,-34.16,20250114,4600,26.52,20250102,9730,-40.18,20240628,4450,30.79,20241209,0.91,Y,044340,500,89 억,,360810,N,N,2171,N,00,N +20250423,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,10,2,0.17,145959160,25158,117.30,5790,5860,5740,7520,4060,5790,5801.70,2.02,0,3902,5843,5816,5773,5746,5703,5830,5760,89,1730,500,3700,10,1,17873425,1037,-2.33,0.51,12,0.14,-2485.00,11394.00,9730,20240628,-40.39,4450,20241209,30.34,8840,-34.39,20250114,4600,26.09,20250102,9730,-40.39,20240628,4450,30.34,20241209,0.91,Y,044340,500,89 억,,360810,N,N,2171,N,00,N +20250423,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,40,2,0.69,126024950,21726,101.30,5790,5860,5740,7520,4060,5790,5800.65,2.02,0,2846,5843,5816,5773,5746,5703,5830,5760,89,1730,500,3700,10,1,17873425,1042,-2.35,0.51,12,0.12,-2485.00,11394.00,9730,20240628,-40.08,4450,20241209,31.01,8840,-34.05,20250114,4600,26.74,20250102,9730,-40.08,20240628,4450,31.01,20241209,0.91,Y,044340,500,89 억,,360810,N,N,2171,N,00,N +20250423,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,20,2,0.35,115540240,19924,92.89,5790,5860,5740,7520,4060,5790,5799.05,2.02,0,2354,5843,5816,5773,5746,5703,5830,5760,89,1730,500,3700,10,1,17873425,1038,-2.34,0.51,12,0.11,-2485.00,11394.00,9730,20240628,-40.29,4450,20241209,30.56,8840,-34.28,20250114,4600,26.30,20250102,9730,-40.29,20240628,4450,30.56,20241209,0.91,Y,044340,500,89 억,,360810,N,N,2171,N,00,N +20250423,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-10,5,-0.17,4957070,857,4.00,5790,5790,5740,7520,4060,5790,5784.21,2.02,0,-387,5843,5816,5773,5746,5703,5830,5760,89,1730,500,3700,10,1,17873425,1033,-2.33,0.51,12,0.00,-2485.00,11394.00,9730,20240628,-40.60,4450,20241209,29.89,8840,-34.62,20250114,4600,25.65,20250102,9730,-40.60,20240628,4450,29.89,20241209,0.91,Y,044340,500,89 억,,360810,N,N,2171,N,00,N 20250422,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-20,5,-0.34,121186400,21032,71.48,5770,5800,5730,7550,4070,5810,5762.00,2.04,0,-3942,5876,5842,5776,5742,5676,5860,5760,89,1740,500,3710,10,1,17873425,1035,-2.33,0.51,12,0.12,-2485.00,11394.00,9730,20240628,-40.49,4450,20241209,30.11,8840,-34.50,20250114,4600,25.87,20250102,9730,-40.49,20240628,4450,30.11,20241209,0.91,Y,044340,500,89 억,,364754,N,N,2171,N,00,N 20250422,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-60,5,-1.03,112123580,19462,66.15,5770,5800,5730,7550,4070,5810,5761.15,2.04,0,-3364,5876,5842,5776,5742,5676,5860,5760,89,1740,500,3710,10,1,17873425,1028,-2.31,0.50,12,0.11,-2485.00,11394.00,9730,20240628,-40.90,4450,20241209,29.21,8840,-34.95,20250114,4600,25.00,20250102,9730,-40.90,20240628,4450,29.21,20241209,0.91,Y,044340,500,89 억,,364754,N,N,2261,N,00,N 20250422,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-70,5,-1.20,87172430,15127,51.41,5770,5800,5730,7550,4070,5810,5762.70,2.04,0,-3012,5876,5842,5776,5742,5676,5860,5760,89,1740,500,3710,10,1,17873425,1026,-2.31,0.50,12,0.08,-2485.00,11394.00,9730,20240628,-41.01,4450,20241209,28.99,8840,-35.07,20250114,4600,24.78,20250102,9730,-41.01,20240628,4450,28.99,20241209,0.91,Y,044340,500,89 억,,364754,N,N,2261,N,00,N diff --git a/044380/price/prices-20250401.csv b/044380/price/prices-20250401.csv index 450dae1d3168..fce52dc1fa66 100644 --- a/044380/price/prices-20250401.csv +++ b/044380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,358,0,3,0.00,49674514,138243,61.21,359,363,356,465,251,358,359.33,1.55,0,5261,366,361,355,350,344,364,353,133,107,200,250,1,1,66403852,238,-8.33,0.60,12,0.21,-43.00,601.00,540,20250110,-33.70,271,20241209,32.10,540,-33.70,20250110,301,18.94,20250407,540,-33.70,20250110,271,32.10,20241209,0.00,Y,044380,200,132 억,,1026467,N,N,8,N,00,N +20250423,150504,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,359,1,2,0.28,45121677,125549,55.59,359,363,356,465,251,358,359.39,1.55,0,6751,366,361,355,350,344,364,353,133,107,200,250,1,1,66403852,238,-8.35,0.60,12,0.19,-43.00,601.00,540,20250110,-33.52,271,20241209,32.47,540,-33.52,20250110,301,19.27,20250407,540,-33.52,20250110,271,32.47,20241209,0.00,Y,044380,200,132 억,,1026467,N,N,3,N,00,N +20250423,140504,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,360,2,2,0.56,26343889,73394,32.50,359,363,356,465,251,358,358.94,1.55,0,3096,366,361,355,350,344,364,353,133,107,200,250,1,1,66403852,239,-8.37,0.60,12,0.11,-43.00,601.00,540,20250110,-33.33,271,20241209,32.84,540,-33.33,20250110,301,19.60,20250407,540,-33.33,20250110,271,32.84,20241209,0.00,Y,044380,200,132 억,,1026467,N,N,3,N,00,N +20250423,130501,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,359,1,2,0.28,24433923,68089,30.15,359,363,356,465,251,358,358.85,1.55,0,3007,366,361,355,350,344,364,353,133,107,200,250,1,1,66403852,238,-8.35,0.60,12,0.10,-43.00,601.00,540,20250110,-33.52,271,20241209,32.47,540,-33.52,20250110,301,19.27,20250407,540,-33.52,20250110,271,32.47,20241209,0.00,Y,044380,200,132 억,,1026467,N,N,3,N,00,N +20250423,120504,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,361,3,2,0.84,14783782,41240,18.26,359,363,356,465,251,358,358.48,1.55,0,1032,366,361,355,350,344,364,353,133,107,200,250,1,1,66403852,240,-8.40,0.60,12,0.06,-43.00,601.00,540,20250110,-33.15,271,20241209,33.21,540,-33.15,20250110,301,19.93,20250407,540,-33.15,20250110,271,33.21,20241209,0.00,Y,044380,200,132 억,,1026467,N,N,3,N,00,N +20250423,110504,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,358,0,3,0.00,7420628,20692,9.16,359,363,356,465,251,358,358.62,1.55,0,1064,366,361,355,350,344,364,353,133,107,200,250,1,1,66403852,238,-8.33,0.60,12,0.03,-43.00,601.00,540,20250110,-33.70,271,20241209,32.10,540,-33.70,20250110,301,18.94,20250407,540,-33.70,20250110,271,32.10,20241209,0.00,Y,044380,200,132 억,,1026467,N,N,3,N,00,N +20250423,100506,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,359,1,2,0.28,5643528,15729,6.96,359,363,356,465,251,358,358.80,1.55,0,1118,366,361,355,350,344,364,353,133,107,200,250,1,1,66403852,238,-8.35,0.60,12,0.02,-43.00,601.00,540,20250110,-33.52,271,20241209,32.47,540,-33.52,20250110,301,19.27,20250407,540,-33.52,20250110,271,32.47,20241209,0.00,Y,044380,200,132 억,,1026467,N,N,3,N,00,N +20250423,090507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,358,0,3,0.00,688202,1917,0.85,359,359,358,465,251,358,359.00,1.55,0,-11,366,361,355,350,344,364,353,133,107,200,250,1,1,66403852,238,-8.33,0.60,12,0.00,-43.00,601.00,540,20250110,-33.70,271,20241209,32.10,540,-33.70,20250110,301,18.94,20250407,540,-33.70,20250110,271,32.10,20241209,0.00,Y,044380,200,132 억,,1026467,N,N,3,N,00,N 20250422,160454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,358,2,2,0.56,79681665,225026,98.29,355,360,349,462,250,356,354.10,1.54,0,4179,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,238,-8.33,0.60,12,0.34,-43.00,601.00,540,20250110,-33.70,271,20241209,32.10,540,-33.70,20250110,301,18.94,20250407,540,-33.70,20250110,271,32.10,20241209,0.00,Y,044380,200,132 억,,1022288,N,N,3,N,00,N 20250422,150502,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,354,-2,5,-0.56,75671294,213782,93.38,355,360,349,462,250,356,353.96,1.54,0,6044,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,235,-8.23,0.59,12,0.32,-43.00,601.00,540,20250110,-34.44,271,20241209,30.63,540,-34.44,20250110,301,17.61,20250407,540,-34.44,20250110,271,30.63,20241209,0.00,Y,044380,200,132 억,,1022288,N,N,7,N,00,N 20250422,140501,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,351,-5,5,-1.40,63996712,180546,78.86,355,360,351,462,250,356,354.46,1.54,0,8302,368,362,356,350,344,365,353,133,106,200,240,1,1,66403852,233,-8.16,0.58,12,0.27,-43.00,601.00,540,20250110,-35.00,271,20241209,29.52,540,-35.00,20250110,301,16.61,20250407,540,-35.00,20250110,271,29.52,20241209,0.00,Y,044380,200,132 억,,1022288,N,N,7,N,00,N diff --git a/044450/price/prices-20250401.csv b/044450/price/prices-20250401.csv index 765dc8518e85..be551f1407d0 100644 --- a/044450/price/prices-20250401.csv +++ b/044450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8990,-80,5,-0.88,234811220,26117,80.63,9120,9120,8900,11790,6350,9070,8990.74,7.69,0,-4260,9243,9156,9013,8926,8783,9200,8970,116,2720,500,6890,10,1,23085880,2075,3.61,0.39,12,0.11,2487.00,23093.00,9770,20240927,-7.98,7730,20240416,16.30,9380,-4.16,20250306,8190,9.77,20250407,9770,-7.98,20240927,7740,16.15,20240805,0.66,Y,044450,500,115 억,,1775615,N,N,1329,N,00,N +20250423,150504,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8990,-80,5,-0.88,209313090,23278,71.86,9120,9120,8900,11790,6350,9070,8991.88,7.69,0,-3399,9243,9156,9013,8926,8783,9200,8970,116,2720,500,6890,10,1,23085880,2075,3.61,0.39,12,0.10,2487.00,23093.00,9770,20240927,-7.98,7730,20240416,16.30,9380,-4.16,20250306,8190,9.77,20250407,9770,-7.98,20240927,7740,16.15,20240805,0.66,Y,044450,500,115 억,,1775615,N,N,1474,N,00,N +20250423,140504,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8990,-80,5,-0.88,123544130,13698,42.29,9120,9120,8960,11790,6350,9070,9019.14,7.69,0,-3825,9243,9156,9013,8926,8783,9200,8970,116,2720,500,6890,10,1,23085880,2075,3.61,0.39,12,0.06,2487.00,23093.00,9770,20240927,-7.98,7730,20240416,16.30,9380,-4.16,20250306,8190,9.77,20250407,9770,-7.98,20240927,7740,16.15,20240805,0.66,Y,044450,500,115 억,,1775615,N,N,1474,N,00,N +20250423,130501,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9010,-60,5,-0.66,87329960,9666,29.84,9120,9120,9000,11790,6350,9070,9034.76,7.69,0,-3373,9243,9156,9013,8926,8783,9200,8970,116,2720,500,6890,10,1,23085880,2080,3.62,0.39,12,0.04,2487.00,23093.00,9770,20240927,-7.78,7730,20240416,16.56,9380,-3.94,20250306,8190,10.01,20250407,9770,-7.78,20240927,7740,16.41,20240805,0.66,Y,044450,500,115 억,,1775615,N,N,1474,N,00,N +20250423,120504,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9040,-30,5,-0.33,70001590,7743,23.90,9120,9120,9010,11790,6350,9070,9040.63,7.69,0,-2532,9243,9156,9013,8926,8783,9200,8970,116,2720,500,6890,10,1,23085880,2087,3.63,0.39,12,0.03,2487.00,23093.00,9770,20240927,-7.47,7730,20240416,16.95,9380,-3.62,20250306,8190,10.38,20250407,9770,-7.47,20240927,7740,16.80,20240805,0.66,Y,044450,500,115 억,,1775615,N,N,1474,N,00,N +20250423,110504,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9020,-50,5,-0.55,60608330,6703,20.69,9120,9120,9010,11790,6350,9070,9041.97,7.69,0,-2355,9243,9156,9013,8926,8783,9200,8970,116,2720,500,6890,10,1,23085880,2082,3.63,0.39,12,0.03,2487.00,23093.00,9770,20240927,-7.68,7730,20240416,16.69,9380,-3.84,20250306,8190,10.13,20250407,9770,-7.68,20240927,7740,16.54,20240805,0.66,Y,044450,500,115 억,,1775615,N,N,1474,N,00,N +20250423,100506,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9050,-20,5,-0.22,50186340,5549,17.13,9120,9120,9010,11790,6350,9070,9044.21,7.69,0,-1918,9243,9156,9013,8926,8783,9200,8970,116,2720,500,6890,10,1,23085880,2089,3.64,0.39,12,0.02,2487.00,23093.00,9770,20240927,-7.37,7730,20240416,17.08,9380,-3.52,20250306,8190,10.50,20250407,9770,-7.37,20240927,7740,16.93,20240805,0.66,Y,044450,500,115 억,,1775615,N,N,1474,N,00,N +20250423,090508,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9070,0,3,0.00,5654100,623,1.92,9120,9120,9030,11790,6350,9070,9075.60,7.69,0,109,9243,9156,9013,8926,8783,9200,8970,116,2720,500,6890,10,1,23085880,2094,3.65,0.39,12,0.00,2487.00,23093.00,9770,20240927,-7.16,7730,20240416,17.34,9380,-3.30,20250306,8190,10.74,20250407,9770,-7.16,20240927,7740,17.18,20240805,0.66,Y,044450,500,115 억,,1775615,N,N,1474,N,00,N 20250422,160454,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9070,50,2,0.55,293449925,32391,128.02,9020,9100,8870,11720,6320,9020,9059.61,7.67,0,4542,9240,9130,9060,8950,8880,9095,8915,116,2700,500,6850,10,1,23085880,2094,3.65,0.39,12,0.14,2487.00,23093.00,9770,20240927,-7.16,7730,20240416,17.34,9380,-3.30,20250306,8190,10.74,20250407,9770,-7.16,20240927,7740,17.18,20240805,0.65,Y,044450,500,115 억,,1771803,N,N,1474,N,00,N 20250422,150502,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9060,40,2,0.44,279229565,30823,121.82,9020,9100,8870,11720,6320,9020,9059.13,7.67,0,5179,9240,9130,9060,8950,8880,9095,8915,116,2700,500,6850,10,1,23085880,2092,3.64,0.39,12,0.13,2487.00,23093.00,9770,20240927,-7.27,7730,20240416,17.21,9380,-3.41,20250306,8190,10.62,20250407,9770,-7.27,20240927,7740,17.05,20240805,0.65,Y,044450,500,115 억,,1771803,N,N,1308,N,00,N 20250422,140502,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9080,60,2,0.67,250442890,27647,109.27,9020,9100,8870,11720,6320,9020,9058.59,7.67,0,5459,9240,9130,9060,8950,8880,9095,8915,116,2700,500,6850,10,1,23085880,2096,3.65,0.39,12,0.12,2487.00,23093.00,9770,20240927,-7.06,7730,20240416,17.46,9380,-3.20,20250306,8190,10.87,20250407,9770,-7.06,20240927,7740,17.31,20240805,0.65,Y,044450,500,115 억,,1771803,N,N,1308,N,00,N diff --git a/044480/price/prices-20250401.csv b/044480/price/prices-20250401.csv index 1dc0d0b2f1b5..66d90a1e4e52 100644 --- a/044480/price/prices-20250401.csv +++ b/044480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,451,0,3,0.00,29434412,65453,135.06,451,455,444,586,316,451,449.70,1.71,0,-10794,456,453,450,447,444,455,449,203,135,500,270,1,1,40663728,183,-9.40,0.83,12,0.16,-48.00,543.00,1730,20240520,-73.93,415,20250404,8.67,634,-28.86,20250226,415,8.67,20250404,1730,-73.93,20240520,415,8.67,20250404,0.00,Y,044480,500,203 억,,697311,N,N,1344,N,00,N +20250423,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,451,0,3,0.00,22414608,49742,102.64,451,455,448,586,316,451,450.62,1.71,0,-10381,456,453,450,447,444,455,449,203,135,500,270,1,1,40663728,183,-9.40,0.83,12,0.12,-48.00,543.00,1730,20240520,-73.93,415,20250404,8.67,634,-28.86,20250226,415,8.67,20250404,1730,-73.93,20240520,415,8.67,20250404,0.00,Y,044480,500,203 억,,697311,N,N,1344,N,00,N +20250423,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,452,1,2,0.22,20745286,46046,95.01,451,455,448,586,316,451,450.53,1.71,0,-9346,456,453,450,447,444,455,449,203,135,500,270,1,1,40663728,184,-9.42,0.83,12,0.11,-48.00,543.00,1730,20240520,-73.87,415,20250404,8.92,634,-28.71,20250226,415,8.92,20250404,1730,-73.87,20240520,415,8.92,20250404,0.00,Y,044480,500,203 억,,697311,N,N,1344,N,00,N +20250423,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,450,-1,5,-0.22,20213585,44870,92.59,451,455,448,586,316,451,450.49,1.71,0,-9143,456,453,450,447,444,455,449,203,135,500,270,1,1,40663728,183,-9.38,0.83,12,0.11,-48.00,543.00,1730,20240520,-73.99,415,20250404,8.43,634,-29.02,20250226,415,8.43,20250404,1730,-73.99,20240520,415,8.43,20250404,0.00,Y,044480,500,203 억,,697311,N,N,1344,N,00,N +20250423,120504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,450,-1,5,-0.22,19754006,43849,90.48,451,455,448,586,316,451,450.50,1.71,0,-9221,456,453,450,447,444,455,449,203,135,500,270,1,1,40663728,183,-9.38,0.83,12,0.11,-48.00,543.00,1730,20240520,-73.99,415,20250404,8.43,634,-29.02,20250226,415,8.43,20250404,1730,-73.99,20240520,415,8.43,20250404,0.00,Y,044480,500,203 억,,697311,N,N,1344,N,00,N +20250423,110504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,449,-2,5,-0.44,19372406,43001,88.73,451,455,448,586,316,451,450.51,1.71,0,-9249,456,453,450,447,444,455,449,203,135,500,270,1,1,40663728,183,-9.35,0.83,12,0.11,-48.00,543.00,1730,20240520,-74.05,415,20250404,8.19,634,-29.18,20250226,415,8.19,20250404,1730,-74.05,20240520,415,8.19,20250404,0.00,Y,044480,500,203 억,,697311,N,N,1344,N,00,N +20250423,100507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,4,2,0.89,15704772,34867,71.95,451,455,448,586,316,451,450.42,1.71,0,-9902,456,453,450,447,444,455,449,203,135,500,270,1,1,40663728,185,-9.48,0.84,12,0.09,-48.00,543.00,1730,20240520,-73.70,415,20250404,9.64,634,-28.23,20250226,415,9.64,20250404,1730,-73.70,20240520,415,9.64,20250404,0.00,Y,044480,500,203 억,,697311,N,N,1344,N,00,N +20250423,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,451,0,3,0.00,519884,1153,2.38,451,451,449,586,316,451,450.90,1.71,0,-114,456,453,450,447,444,455,449,203,135,500,270,1,1,40663728,183,-9.40,0.83,12,0.00,-48.00,543.00,1730,20240520,-73.93,415,20250404,8.67,634,-28.86,20250226,415,8.67,20250404,1730,-73.93,20240520,415,8.67,20250404,0.00,Y,044480,500,203 억,,697311,N,N,1344,N,00,N 20250422,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,451,4,2,0.89,21677313,48362,33.06,447,453,447,581,313,447,448.23,1.69,0,8341,473,460,449,436,425,454,430,203,134,500,260,1,1,40663728,183,-9.40,0.83,12,0.12,-48.00,543.00,1730,20240520,-73.93,415,20250404,8.67,634,-28.86,20250226,415,8.67,20250404,1730,-73.93,20240520,415,8.67,20250404,0.00,Y,044480,500,203 억,,688970,N,N,1344,N,00,N 20250422,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,450,3,2,0.67,21164737,47225,32.29,447,453,447,581,313,447,448.17,1.69,0,8548,473,460,449,436,425,454,430,203,134,500,260,1,1,40663728,183,-9.38,0.83,12,0.12,-48.00,543.00,1730,20240520,-73.99,415,20250404,8.43,634,-29.02,20250226,415,8.43,20250404,1730,-73.99,20240520,415,8.43,20250404,0.00,Y,044480,500,203 억,,688970,N,N,0,N,00,N 20250422,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,452,5,2,1.12,20023619,44700,30.56,447,453,447,581,313,447,447.96,1.69,0,10400,473,460,449,436,425,454,430,203,134,500,260,1,1,40663728,184,-9.42,0.83,12,0.11,-48.00,543.00,1730,20240520,-73.87,415,20250404,8.92,634,-28.71,20250226,415,8.92,20250404,1730,-73.87,20240520,415,8.92,20250404,0.00,Y,044480,500,203 억,,688970,N,N,0,N,00,N diff --git a/044490/price/prices-20250401.csv b/044490/price/prices-20250401.csv index f6a06a45b959..cff44e5d1dec 100644 --- a/044490/price/prices-20250401.csv +++ b/044490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15720,430,2,2.81,1350182315,86150,149.51,15540,15820,15280,19870,10710,15290,15672.44,5.57,0,564,15796,15542,15096,14842,14396,15670,14970,100,4580,500,10390,10,1,20007381,3145,12.74,0.52,12,0.43,1234.00,30212.00,23850,20240429,-34.09,9190,20241209,71.06,16870,-6.82,20250318,11220,40.11,20250113,23850,-34.09,20240429,9190,71.06,20241209,0.83,Y,044490,500,100 억,,1114859,N,N,2761,N,00,N +20250423,150504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15730,440,2,2.88,1323052915,84425,146.52,15540,15820,15280,19870,10710,15290,15671.34,5.57,0,702,15796,15542,15096,14842,14396,15670,14970,100,4580,500,10390,10,1,20007381,3147,12.75,0.52,12,0.42,1234.00,30212.00,23850,20240429,-34.05,9190,20241209,71.16,16870,-6.76,20250318,11220,40.20,20250113,23850,-34.05,20240429,9190,71.16,20241209,0.83,Y,044490,500,100 억,,1114859,N,N,1710,N,00,N +20250423,140504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15810,520,2,3.40,1215675425,77617,134.70,15540,15820,15280,19870,10710,15290,15662.49,5.57,0,1711,15796,15542,15096,14842,14396,15670,14970,100,4580,500,10390,10,1,20007381,3163,12.81,0.52,12,0.39,1234.00,30212.00,23850,20240429,-33.71,9190,20241209,72.03,16870,-6.28,20250318,11220,40.91,20250113,23850,-33.71,20240429,9190,72.03,20241209,0.83,Y,044490,500,100 억,,1114859,N,N,1710,N,00,N +20250423,130501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15720,430,2,2.81,1073207965,68587,119.03,15540,15800,15280,19870,10710,15290,15647.40,5.57,0,2687,15796,15542,15096,14842,14396,15670,14970,100,4580,500,10390,10,1,20007381,3145,12.74,0.52,12,0.34,1234.00,30212.00,23850,20240429,-34.09,9190,20241209,71.06,16870,-6.82,20250318,11220,40.11,20250113,23850,-34.09,20240429,9190,71.06,20241209,0.83,Y,044490,500,100 억,,1114859,N,N,1710,N,00,N +20250423,120505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15790,500,2,3.27,963071300,61591,106.89,15540,15800,15280,19870,10710,15290,15636.56,5.57,0,4326,15796,15542,15096,14842,14396,15670,14970,100,4580,500,10390,10,1,20007381,3159,12.80,0.52,12,0.31,1234.00,30212.00,23850,20240429,-33.79,9190,20241209,71.82,16870,-6.40,20250318,11220,40.73,20250113,23850,-33.79,20240429,9190,71.82,20241209,0.83,Y,044490,500,100 억,,1114859,N,N,1710,N,00,N +20250423,110505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15760,470,2,3.07,831792560,53264,92.44,15540,15800,15280,19870,10710,15290,15616.41,5.57,0,5817,15796,15542,15096,14842,14396,15670,14970,100,4580,500,10390,10,1,20007381,3153,12.77,0.52,12,0.27,1234.00,30212.00,23850,20240429,-33.92,9190,20241209,71.49,16870,-6.58,20250318,11220,40.46,20250113,23850,-33.92,20240429,9190,71.49,20241209,0.83,Y,044490,500,100 억,,1114859,N,N,1710,N,00,N +20250423,100507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15580,290,2,1.90,566204740,36377,63.13,15540,15770,15280,19870,10710,15290,15564.91,5.57,0,-294,15796,15542,15096,14842,14396,15670,14970,100,4580,500,10390,10,1,20007381,3117,12.63,0.52,12,0.18,1234.00,30212.00,23850,20240429,-34.68,9190,20241209,69.53,16870,-7.65,20250318,11220,38.86,20250113,23850,-34.68,20240429,9190,69.53,20241209,0.83,Y,044490,500,100 억,,1114859,N,N,1710,N,00,N +20250423,090508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15450,160,2,1.05,143348500,9270,16.09,15540,15770,15280,19870,10710,15290,15463.70,5.57,0,-3173,15796,15542,15096,14842,14396,15670,14970,100,4580,500,10390,10,1,20007381,3091,12.52,0.51,12,0.05,1234.00,30212.00,23850,20240429,-35.22,9190,20241209,68.12,16870,-8.42,20250318,11220,37.70,20250113,23850,-35.22,20240429,9190,68.12,20241209,0.83,Y,044490,500,100 억,,1114859,N,N,1710,N,00,N 20250422,160454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15290,440,2,2.96,848498735,56501,193.80,14650,15350,14650,19300,10400,14850,15015.78,5.53,0,8949,15203,15026,14823,14646,14443,14925,14545,100,4450,500,10090,10,1,20007381,3059,12.39,0.51,12,0.28,1234.00,30212.00,23850,20240429,-35.89,9190,20241209,66.38,16870,-9.37,20250318,11220,36.27,20250113,23850,-35.89,20240429,9190,66.38,20241209,0.84,Y,044490,500,100 억,,1105905,N,N,1710,N,00,N 20250422,150503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15090,240,2,1.62,694521460,46385,159.10,14650,15150,14650,19300,10400,14850,14972.98,5.53,0,8425,15203,15026,14823,14646,14443,14925,14545,100,4450,500,10090,10,1,20007381,3019,12.23,0.50,12,0.23,1234.00,30212.00,23850,20240429,-36.73,9190,20241209,64.20,16870,-10.55,20250318,11220,34.49,20250113,23850,-36.73,20240429,9190,64.20,20241209,0.84,Y,044490,500,100 억,,1105905,N,N,1644,N,00,N 20250422,140502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15110,260,2,1.75,621242950,41513,142.39,14650,15150,14650,19300,10400,14850,14965.02,5.53,0,8572,15203,15026,14823,14646,14443,14925,14545,100,4450,500,10090,10,1,20007381,3023,12.24,0.50,12,0.21,1234.00,30212.00,23850,20240429,-36.65,9190,20241209,64.42,16870,-10.43,20250318,11220,34.67,20250113,23850,-36.65,20240429,9190,64.42,20241209,0.84,Y,044490,500,100 억,,1105905,N,N,1644,N,00,N diff --git a/044780/price/prices-20250401.csv b/044780/price/prices-20250401.csv index a8e763111a6b..3104aa0ddd2b 100644 --- a/044780/price/prices-20250401.csv +++ b/044780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,0,3,0.00,12363300,10848,105.21,1140,1159,1135,1480,798,1139,1139.68,3.20,0,154,1147,1142,1136,1131,1125,1145,1134,93,341,500,770,1,1,18505787,211,-9.34,0.36,12,0.06,-122.00,3172.00,1575,20250121,-27.68,992,20241209,14.82,1575,-27.68,20250121,1011,12.66,20250409,1575,-27.68,20250121,992,14.82,20241209,0.01,Y,044780,500,92 억,,591359,N,N,0,N,00,N +20250423,150505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1145,6,2,0.53,12025011,10551,102.33,1140,1159,1135,1480,798,1139,1139.70,3.20,0,323,1147,1142,1136,1131,1125,1145,1134,93,341,500,770,1,1,18505787,212,-9.39,0.36,12,0.06,-122.00,3172.00,1575,20250121,-27.30,992,20241209,15.42,1575,-27.30,20250121,1011,13.25,20250409,1575,-27.30,20250121,992,15.42,20241209,0.01,Y,044780,500,92 억,,591359,N,N,0,N,00,N +20250423,140505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1146,7,2,0.61,4978997,4361,42.29,1140,1159,1139,1480,798,1139,1141.71,3.20,0,-29,1147,1142,1136,1131,1125,1145,1134,93,341,500,770,1,1,18505787,212,-9.39,0.36,12,0.02,-122.00,3172.00,1575,20250121,-27.24,992,20241209,15.52,1575,-27.24,20250121,1011,13.35,20250409,1575,-27.24,20250121,992,15.52,20241209,0.01,Y,044780,500,92 억,,591359,N,N,0,N,00,N +20250423,130502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1147,8,2,0.70,4391289,3847,37.31,1140,1159,1139,1480,798,1139,1141.48,3.20,0,-75,1147,1142,1136,1131,1125,1145,1134,93,341,500,770,1,1,18505787,212,-9.40,0.36,12,0.02,-122.00,3172.00,1575,20250121,-27.17,992,20241209,15.62,1575,-27.17,20250121,1011,13.45,20250409,1575,-27.17,20250121,992,15.62,20241209,0.01,Y,044780,500,92 억,,591359,N,N,0,N,00,N +20250423,120505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1147,8,2,0.70,4377525,3835,37.19,1140,1159,1139,1480,798,1139,1141.47,3.20,0,-76,1147,1142,1136,1131,1125,1145,1134,93,341,500,770,1,1,18505787,212,-9.40,0.36,12,0.02,-122.00,3172.00,1575,20250121,-27.17,992,20241209,15.62,1575,-27.17,20250121,1011,13.45,20250409,1575,-27.17,20250121,992,15.62,20241209,0.01,Y,044780,500,92 억,,591359,N,N,0,N,00,N +20250423,110505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1147,8,2,0.70,4329352,3793,36.79,1140,1159,1139,1480,798,1139,1141.41,3.20,0,-78,1147,1142,1136,1131,1125,1145,1134,93,341,500,770,1,1,18505787,212,-9.40,0.36,12,0.02,-122.00,3172.00,1575,20250121,-27.17,992,20241209,15.62,1575,-27.17,20250121,1011,13.45,20250409,1575,-27.17,20250121,992,15.62,20241209,0.01,Y,044780,500,92 억,,591359,N,N,0,N,00,N +20250423,100507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1146,7,2,0.61,3937391,3451,33.47,1140,1159,1139,1480,798,1139,1140.94,3.20,0,-95,1147,1142,1136,1131,1125,1145,1134,93,341,500,770,1,1,18505787,212,-9.39,0.36,12,0.02,-122.00,3172.00,1575,20250121,-27.24,992,20241209,15.52,1575,-27.24,20250121,1011,13.35,20250409,1575,-27.24,20250121,992,15.52,20241209,0.01,Y,044780,500,92 억,,591359,N,N,0,N,00,N +20250423,090509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1159,20,2,1.76,86722,76,0.74,1140,1159,1139,1480,798,1139,1141.08,3.20,0,-12,1147,1142,1136,1131,1125,1145,1134,93,341,500,770,1,1,18505787,214,-9.50,0.37,12,0.00,-122.00,3172.00,1575,20250121,-26.41,992,20241209,16.83,1575,-26.41,20250121,1011,14.64,20250409,1575,-26.41,20250121,992,16.83,20241209,0.01,Y,044780,500,92 억,,591359,N,N,0,N,00,N 20250422,160455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,-4,5,-0.35,11737798,10311,47.31,1130,1141,1130,1485,801,1143,1138.38,3.19,0,1178,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.06,-122.00,3172.00,1584,20240411,-28.09,992,20241209,14.82,1575,-27.68,20250121,1011,12.66,20250409,1575,-27.68,20250121,992,14.82,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N 20250422,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,-4,5,-0.35,10114743,8886,40.77,1130,1141,1130,1485,801,1143,1138.28,3.19,0,1169,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.05,-122.00,3172.00,1584,20240411,-28.09,992,20241209,14.82,1575,-27.68,20250121,1011,12.66,20250409,1575,-27.68,20250121,992,14.82,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N 20250422,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1139,-4,5,-0.35,8834379,7761,35.61,1130,1141,1130,1485,801,1143,1138.30,3.19,0,1161,1179,1161,1145,1127,1111,1170,1136,93,342,500,770,1,1,18505787,211,-9.34,0.36,12,0.04,-122.00,3172.00,1584,20240411,-28.09,992,20241209,14.82,1575,-27.68,20250121,1011,12.66,20250409,1575,-27.68,20250121,992,14.82,20241209,0.01,Y,044780,500,92 억,,590190,N,N,0,N,00,N diff --git a/044820/price/prices-20250401.csv b/044820/price/prices-20250401.csv index c8ccef26d25e..90db7cc66989 100644 --- a/044820/price/prices-20250401.csv +++ b/044820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160455,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10910,150,2,1.39,112460445,10308,191.28,10850,11000,10780,13980,7540,10760,10910.02,4.17,0,725,10866,10812,10746,10692,10626,10780,10660,48,3220,500,7740,10,1,9603921,1048,6.37,0.42,12,0.11,1713.00,26259.00,11000,20250423,-0.82,8250,20241112,32.24,11000,-0.82,20250423,8370,30.35,20250114,11000,-0.82,20250423,8250,32.24,20241112,0.18,Y,044820,500,48 억,,400122,N,N,105,N,00,N +20250423,150505,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10830,70,2,0.65,110188755,10099,187.40,10850,11000,10780,13980,7540,10760,10910.86,4.17,0,735,10866,10812,10746,10692,10626,10780,10660,48,3220,500,7740,10,1,9603921,1040,6.32,0.41,12,0.11,1713.00,26259.00,11000,20250423,-1.55,8250,20241112,31.27,11000,-1.55,20250423,8370,29.39,20250114,11000,-1.55,20250423,8250,31.27,20241112,0.18,Y,044820,500,48 억,,400122,N,N,80,N,00,N +20250423,140505,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10890,130,2,1.21,104126135,9540,177.03,10850,11000,10780,13980,7540,10760,10914.69,4.17,0,814,10866,10812,10746,10692,10626,10780,10660,48,3220,500,7740,10,1,9603921,1046,6.36,0.41,12,0.10,1713.00,26259.00,11000,20250423,-1.00,8250,20241112,32.00,11000,-1.00,20250423,8370,30.11,20250114,11000,-1.00,20250423,8250,32.00,20241112,0.18,Y,044820,500,48 억,,400122,N,N,80,N,00,N +20250423,130502,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10930,170,2,1.58,98448330,9020,167.38,10850,11000,10780,13980,7540,10760,10914.45,4.17,0,829,10866,10812,10746,10692,10626,10780,10660,48,3220,500,7740,10,1,9603921,1050,6.38,0.42,12,0.09,1713.00,26259.00,11000,20250423,-0.64,8250,20241112,32.48,11000,-0.64,20250423,8370,30.59,20250114,11000,-0.64,20250423,8250,32.48,20241112,0.18,Y,044820,500,48 억,,400122,N,N,80,N,00,N +20250423,120505,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10920,160,2,1.49,95148650,8718,161.77,10850,11000,10780,13980,7540,10760,10914.05,4.17,0,816,10866,10812,10746,10692,10626,10780,10660,48,3220,500,7740,10,1,9603921,1049,6.37,0.42,12,0.09,1713.00,26259.00,11000,20250423,-0.73,8250,20241112,32.36,11000,-0.73,20250423,8370,30.47,20250114,11000,-0.73,20250423,8250,32.36,20241112,0.18,Y,044820,500,48 억,,400122,N,N,80,N,00,N +20250423,110505,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10960,200,2,1.86,78604870,7205,133.70,10850,11000,10780,13980,7540,10760,10909.77,4.17,0,512,10866,10812,10746,10692,10626,10780,10660,48,3220,500,7740,10,1,9603921,1053,6.40,0.42,12,0.08,1713.00,26259.00,11000,20250423,-0.36,8250,20241112,32.85,11000,-0.36,20250423,8370,30.94,20250114,11000,-0.36,20250423,8250,32.85,20241112,0.18,Y,044820,500,48 억,,400122,N,N,80,N,00,N +20250423,100508,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10990,230,2,2.14,54885060,5038,93.49,10850,11000,10780,13980,7540,10760,10894.22,4.17,0,428,10866,10812,10746,10692,10626,10780,10660,48,3220,500,7740,10,1,9603921,1055,6.42,0.42,12,0.05,1713.00,26259.00,11000,20250423,-0.09,8250,20241112,33.21,11000,-0.09,20250423,8370,31.30,20250114,11000,-0.09,20250423,8250,33.21,20241112,0.18,Y,044820,500,48 억,,400122,N,N,80,N,00,N +20250423,090509,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10880,120,2,1.12,3391000,312,5.79,10850,10880,10850,13980,7540,10760,10868.59,4.17,0,-211,10866,10812,10746,10692,10626,10780,10660,48,3220,500,7740,10,1,9603921,1045,6.35,0.41,12,0.00,1713.00,26259.00,10880,20250423,0.00,8250,20241112,31.88,10880,0.00,20250423,8370,29.99,20250114,10880,0.00,20250423,8250,31.88,20241112,0.18,Y,044820,500,48 억,,400122,N,N,80,N,00,N 20250422,160455,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10760,-30,5,-0.28,57805670,5388,75.68,10790,10800,10680,14020,7560,10790,10728.60,4.16,0,173,10996,10892,10746,10642,10496,10820,10570,48,3230,500,7760,10,1,9603921,1033,6.28,0.41,12,0.06,1713.00,26259.00,10850,20250421,-0.83,8250,20241112,30.42,10850,-0.83,20250421,8370,28.55,20250114,10850,-0.83,20250421,8250,30.42,20241112,0.17,Y,044820,500,48 억,,399449,N,N,80,N,00,N 20250422,150503,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10700,-90,5,-0.83,49704940,4632,65.07,10790,10800,10680,14020,7560,10790,10730.77,4.16,0,875,10996,10892,10746,10642,10496,10820,10570,48,3230,500,7760,10,1,9603921,1028,6.25,0.41,12,0.05,1713.00,26259.00,10850,20250421,-1.38,8250,20241112,29.70,10850,-1.38,20250421,8370,27.84,20250114,10850,-1.38,20250421,8250,29.70,20241112,0.17,Y,044820,500,48 억,,399449,N,N,2,N,00,N 20250422,140503,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10720,-70,5,-0.65,28165030,2620,36.80,10790,10800,10700,14020,7560,10790,10750.01,4.16,0,164,10996,10892,10746,10642,10496,10820,10570,48,3230,500,7760,10,1,9603921,1030,6.26,0.41,12,0.03,1713.00,26259.00,10850,20250421,-1.20,8250,20241112,29.94,10850,-1.20,20250421,8370,28.08,20250114,10850,-1.20,20250421,8250,29.94,20241112,0.17,Y,044820,500,48 억,,399449,N,N,2,N,00,N diff --git a/044960/price/prices-20250401.csv b/044960/price/prices-20250401.csv index 9681e6c0482f..023b8e35ed56 100644 --- a/044960/price/prices-20250401.csv +++ b/044960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,5,2,0.11,197134015,44845,74.00,4415,4420,4380,5710,3080,4395,4395.90,0.89,0,969,4461,4427,4366,4332,4271,4445,4350,63,1315,500,3160,5,1,12641883,556,15.02,1.10,12,0.35,293.00,4009.00,6020,20240617,-26.91,4100,20250409,7.32,5140,-14.40,20250107,4100,7.32,20250409,6020,-26.91,20240617,4100,7.32,20250409,2.17,Y,044960,500,63 억,,113092,N,N,0,N,00,N +20250423,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,5,2,0.11,190845365,43415,71.64,4415,4420,4380,5710,3080,4395,4395.84,0.89,0,625,4461,4427,4366,4332,4271,4445,4350,63,1315,500,3160,5,1,12641883,556,15.02,1.10,12,0.34,293.00,4009.00,6020,20240617,-26.91,4100,20250409,7.32,5140,-14.40,20250107,4100,7.32,20250409,6020,-26.91,20240617,4100,7.32,20250409,2.17,Y,044960,500,63 억,,113092,N,N,0,N,00,N +20250423,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,10,2,0.23,182725535,41569,68.60,4415,4420,4380,5710,3080,4395,4395.72,0.89,0,-56,4461,4427,4366,4332,4271,4445,4350,63,1315,500,3160,5,1,12641883,557,15.03,1.10,12,0.33,293.00,4009.00,6020,20240617,-26.83,4100,20250409,7.44,5140,-14.30,20250107,4100,7.44,20250409,6020,-26.83,20240617,4100,7.44,20250409,2.17,Y,044960,500,63 억,,113092,N,N,0,N,00,N +20250423,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,0,3,0.00,129603650,29486,48.66,4415,4420,4385,5710,3080,4395,4395.43,0.89,0,154,4461,4427,4366,4332,4271,4445,4350,63,1315,500,3160,5,1,12641883,556,15.00,1.10,12,0.23,293.00,4009.00,6020,20240617,-26.99,4100,20250409,7.20,5140,-14.49,20250107,4100,7.20,20250409,6020,-26.99,20240617,4100,7.20,20250409,2.17,Y,044960,500,63 억,,113092,N,N,0,N,00,N +20250423,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,5,2,0.11,120137130,27332,45.10,4415,4420,4385,5710,3080,4395,4395.48,0.89,0,-363,4461,4427,4366,4332,4271,4445,4350,63,1315,500,3160,5,1,12641883,556,15.02,1.10,12,0.22,293.00,4009.00,6020,20240617,-26.91,4100,20250409,7.32,5140,-14.40,20250107,4100,7.32,20250409,6020,-26.91,20240617,4100,7.32,20250409,2.17,Y,044960,500,63 억,,113092,N,N,0,N,00,N +20250423,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,5,2,0.11,101388885,23065,38.06,4415,4420,4385,5710,3080,4395,4395.79,0.89,0,-1262,4461,4427,4366,4332,4271,4445,4350,63,1315,500,3160,5,1,12641883,556,15.02,1.10,12,0.18,293.00,4009.00,6020,20240617,-26.91,4100,20250409,7.32,5140,-14.40,20250107,4100,7.32,20250409,6020,-26.91,20240617,4100,7.32,20250409,2.17,Y,044960,500,63 억,,113092,N,N,0,N,00,N +20250423,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,15,2,0.34,60218840,13692,22.59,4415,4420,4385,5710,3080,4395,4398.10,0.89,0,-596,4461,4427,4366,4332,4271,4445,4350,63,1315,500,3160,5,1,12641883,558,15.05,1.10,12,0.11,293.00,4009.00,6020,20240617,-26.74,4100,20250409,7.56,5140,-14.20,20250107,4100,7.56,20250409,6020,-26.74,20240617,4100,7.56,20250409,2.17,Y,044960,500,63 억,,113092,N,N,0,N,00,N +20250423,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,20,2,0.46,8026000,1821,3.00,4415,4420,4400,5710,3080,4395,4407.47,0.89,0,-266,4461,4427,4366,4332,4271,4445,4350,63,1315,500,3160,5,1,12641883,558,15.07,1.10,12,0.01,293.00,4009.00,6020,20240617,-26.66,4100,20250409,7.68,5140,-14.11,20250107,4100,7.68,20250409,6020,-26.66,20240617,4100,7.68,20250409,2.17,Y,044960,500,63 억,,113092,N,N,0,N,00,N 20250422,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,80,2,1.85,231158895,53069,96.61,4315,4400,4305,5600,3025,4315,4355.24,0.85,0,5532,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,556,15.00,1.10,12,0.42,293.00,4009.00,6020,20240617,-26.99,4100,20250409,7.20,5140,-14.49,20250107,4100,7.20,20250409,6020,-26.99,20240617,4100,7.20,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N 20250422,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,70,2,1.62,218006520,50074,91.16,4315,4400,4305,5600,3025,4315,4353.69,0.85,0,5615,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,554,14.97,1.09,12,0.40,293.00,4009.00,6020,20240617,-27.16,4100,20250409,6.95,5140,-14.69,20250107,4100,6.95,20250409,6020,-27.16,20240617,4100,6.95,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N 20250422,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,55,2,1.27,175767340,40452,73.64,4315,4370,4305,5600,3025,4315,4345.08,0.85,0,6679,4388,4351,4318,4281,4248,4335,4265,63,1285,500,3100,5,1,12641883,552,14.91,1.09,12,0.32,293.00,4009.00,6020,20240617,-27.41,4100,20250409,6.59,5140,-14.98,20250107,4100,6.59,20250409,6020,-27.41,20240617,4100,6.59,20250409,2.13,Y,044960,500,63 억,,107560,N,N,140,N,00,N diff --git a/044990/price/prices-20250401.csv b/044990/price/prices-20250401.csv index a81a654ca596..573c6af37a6b 100644 --- a/044990/price/prices-20250401.csv +++ b/044990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17390,180,2,1.05,385540630,22332,110.13,17240,17520,16810,22350,12050,17210,17264.04,0.76,0,1232,17623,17416,17313,17106,17003,17365,17055,40,5140,500,10320,10,1,8036064,1397,9.03,1.26,12,0.28,1925.00,13827.00,31900,20240808,-45.49,14550,20250403,19.52,18240,-4.66,20250417,14550,19.52,20250403,31900,-45.49,20240808,14550,19.52,20250403,0.00,Y,044990,500,40 억,,60958,N,N,144,N,00,N +20250423,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17390,180,2,1.05,378234480,21911,108.05,17240,17520,16810,22350,12050,17210,17262.31,0.76,0,1199,17623,17416,17313,17106,17003,17365,17055,40,5140,500,10320,10,1,8036064,1397,9.03,1.26,12,0.27,1925.00,13827.00,31900,20240808,-45.49,14550,20250403,19.52,18240,-4.66,20250417,14550,19.52,20250403,31900,-45.49,20240808,14550,19.52,20250403,0.00,Y,044990,500,40 억,,60958,N,N,174,N,00,N +20250423,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17300,90,2,0.52,330051920,19129,94.33,17240,17520,16810,22350,12050,17210,17254.01,0.76,0,2017,17623,17416,17313,17106,17003,17365,17055,40,5140,500,10320,10,1,8036064,1390,8.99,1.25,12,0.24,1925.00,13827.00,31900,20240808,-45.77,14550,20250403,18.90,18240,-5.15,20250417,14550,18.90,20250403,31900,-45.77,20240808,14550,18.90,20250403,0.00,Y,044990,500,40 억,,60958,N,N,174,N,00,N +20250423,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17270,60,2,0.35,268673360,15581,76.84,17240,17520,16810,22350,12050,17210,17243.65,0.76,0,1922,17623,17416,17313,17106,17003,17365,17055,40,5140,500,10320,10,1,8036064,1388,8.97,1.25,12,0.19,1925.00,13827.00,31900,20240808,-45.86,14550,20250403,18.69,18240,-5.32,20250417,14550,18.69,20250403,31900,-45.86,20240808,14550,18.69,20250403,0.00,Y,044990,500,40 억,,60958,N,N,174,N,00,N +20250423,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,-110,5,-0.64,226211300,13080,64.50,17240,17520,17000,22350,12050,17210,17294.44,0.76,0,1457,17623,17416,17313,17106,17003,17365,17055,40,5140,500,10320,10,1,8036064,1374,8.88,1.24,12,0.16,1925.00,13827.00,31900,20240808,-46.39,14550,20250403,17.53,18240,-6.25,20250417,14550,17.53,20250403,31900,-46.39,20240808,14550,17.53,20250403,0.00,Y,044990,500,40 억,,60958,N,N,174,N,00,N +20250423,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,-20,5,-0.12,169228440,9742,48.04,17240,17520,17080,22350,12050,17210,17371.02,0.76,0,1977,17623,17416,17313,17106,17003,17365,17055,40,5140,500,10320,10,1,8036064,1381,8.93,1.24,12,0.12,1925.00,13827.00,31900,20240808,-46.11,14550,20250403,18.14,18240,-5.76,20250417,14550,18.14,20250403,31900,-46.11,20240808,14550,18.14,20250403,0.00,Y,044990,500,40 억,,60958,N,N,174,N,00,N +20250423,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17370,160,2,0.93,140801190,8103,39.96,17240,17520,17080,22350,12050,17210,17376.43,0.76,0,2198,17623,17416,17313,17106,17003,17365,17055,40,5140,500,10320,10,1,8036064,1396,9.02,1.26,12,0.10,1925.00,13827.00,31900,20240808,-45.55,14550,20250403,19.38,18240,-4.77,20250417,14550,19.38,20250403,31900,-45.55,20240808,14550,19.38,20250403,0.00,Y,044990,500,40 억,,60958,N,N,174,N,00,N +20250423,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17520,310,2,1.80,14990360,857,4.23,17240,17520,17240,22350,12050,17210,17491.67,0.76,0,256,17623,17416,17313,17106,17003,17365,17055,40,5140,500,10320,10,1,8036064,1408,9.10,1.27,12,0.01,1925.00,13827.00,31900,20240808,-45.08,14550,20250403,20.41,18240,-3.95,20250417,14550,20.41,20250403,31900,-45.08,20240808,14550,20.41,20250403,0.00,Y,044990,500,40 억,,60958,N,N,174,N,00,N 20250422,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17210,-280,5,-1.60,351425750,20278,125.48,17470,17520,17210,22700,12250,17490,17330.40,0.75,0,913,17956,17722,17506,17272,17056,17615,17165,40,5210,500,10490,10,1,8036064,1383,8.94,1.24,12,0.25,1925.00,13827.00,31900,20240808,-46.05,14550,20250403,18.28,18240,-5.65,20250417,14550,18.28,20250403,31900,-46.05,20240808,14550,18.28,20250403,0.00,Y,044990,500,40 억,,60045,N,N,174,N,00,N 20250422,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17270,-220,5,-1.26,348479610,20107,124.42,17470,17520,17220,22700,12250,17490,17331.26,0.75,0,922,17956,17722,17506,17272,17056,17615,17165,40,5210,500,10490,10,1,8036064,1388,8.97,1.25,12,0.25,1925.00,13827.00,31900,20240808,-45.86,14550,20250403,18.69,18240,-5.32,20250417,14550,18.69,20250403,31900,-45.86,20240808,14550,18.69,20250403,0.00,Y,044990,500,40 억,,60045,N,N,603,N,00,N 20250422,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17300,-190,5,-1.09,324362100,18711,115.79,17470,17520,17220,22700,12250,17490,17335.37,0.75,0,1082,17956,17722,17506,17272,17056,17615,17165,40,5210,500,10490,10,1,8036064,1390,8.99,1.25,12,0.23,1925.00,13827.00,31900,20240808,-45.77,14550,20250403,18.90,18240,-5.15,20250417,14550,18.90,20250403,31900,-45.77,20240808,14550,18.90,20250403,0.00,Y,044990,500,40 억,,60045,N,N,603,N,00,N diff --git a/045060/price/prices-20250401.csv b/045060/price/prices-20250401.csv index 924c51b48fd7..1c6f1b52cc8d 100644 --- a/045060/price/prices-20250401.csv +++ b/045060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-10,5,-0.39,13176855,5174,33.94,2550,2555,2535,3320,1790,2555,2546.74,2.36,0,-14,2591,2572,2546,2527,2501,2582,2537,85,765,500,1830,5,1,16941974,431,5.43,0.37,12,0.03,469.00,6904.00,3245,20240412,-21.57,2380,20250407,6.93,2830,-10.07,20250114,2380,6.93,20250407,3200,-20.47,20240513,2380,6.93,20250407,0.18,Y,045060,500,84 억,,399030,N,N,0,N,00,N +20250423,150506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-10,5,-0.39,11427300,4488,29.44,2550,2555,2535,3320,1790,2555,2546.19,2.36,0,67,2591,2572,2546,2527,2501,2582,2537,85,765,500,1830,5,1,16941974,431,5.43,0.37,12,0.03,469.00,6904.00,3245,20240412,-21.57,2380,20250407,6.93,2830,-10.07,20250114,2380,6.93,20250407,3200,-20.47,20240513,2380,6.93,20250407,0.18,Y,045060,500,84 억,,399030,N,N,0,N,00,N +20250423,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-10,5,-0.39,10294775,4043,26.52,2550,2555,2535,3320,1790,2555,2546.32,2.36,0,-5,2591,2572,2546,2527,2501,2582,2537,85,765,500,1830,5,1,16941974,431,5.43,0.37,12,0.02,469.00,6904.00,3245,20240412,-21.57,2380,20250407,6.93,2830,-10.07,20250114,2380,6.93,20250407,3200,-20.47,20240513,2380,6.93,20250407,0.18,Y,045060,500,84 억,,399030,N,N,0,N,00,N +20250423,130503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-10,5,-0.39,9661065,3794,24.89,2550,2555,2535,3320,1790,2555,2546.41,2.36,0,-5,2591,2572,2546,2527,2501,2582,2537,85,765,500,1830,5,1,16941974,431,5.43,0.37,12,0.02,469.00,6904.00,3245,20240412,-21.57,2380,20250407,6.93,2830,-10.07,20250114,2380,6.93,20250407,3200,-20.47,20240513,2380,6.93,20250407,0.18,Y,045060,500,84 억,,399030,N,N,0,N,00,N +20250423,120506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-10,5,-0.39,7680600,3017,19.79,2550,2555,2535,3320,1790,2555,2545.77,2.36,0,-6,2591,2572,2546,2527,2501,2582,2537,85,765,500,1830,5,1,16941974,431,5.43,0.37,12,0.02,469.00,6904.00,3245,20240412,-21.57,2380,20250407,6.93,2830,-10.07,20250114,2380,6.93,20250407,3200,-20.47,20240513,2380,6.93,20250407,0.18,Y,045060,500,84 억,,399030,N,N,0,N,00,N +20250423,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-10,5,-0.39,3413505,1341,8.80,2550,2555,2535,3320,1790,2555,2545.49,2.36,0,-6,2591,2572,2546,2527,2501,2582,2537,85,765,500,1830,5,1,16941974,431,5.43,0.37,12,0.01,469.00,6904.00,3245,20240412,-21.57,2380,20250407,6.93,2830,-10.07,20250114,2380,6.93,20250407,3200,-20.47,20240513,2380,6.93,20250407,0.18,Y,045060,500,84 억,,399030,N,N,0,N,00,N +20250423,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-20,5,-0.78,1540775,605,3.97,2550,2555,2535,3320,1790,2555,2546.74,2.36,0,3,2591,2572,2546,2527,2501,2582,2537,85,765,500,1830,5,1,16941974,429,5.41,0.37,12,0.00,469.00,6904.00,3245,20240412,-21.88,2380,20250407,6.51,2830,-10.42,20250114,2380,6.51,20250407,3200,-20.78,20240513,2380,6.51,20250407,0.18,Y,045060,500,84 억,,399030,N,N,0,N,00,N +20250423,090510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,0,3,0.00,846605,332,2.18,2550,2555,2550,3320,1790,2555,2550.02,2.36,0,-1,2591,2572,2546,2527,2501,2582,2537,85,765,500,1830,5,1,16941974,433,5.45,0.37,12,0.00,469.00,6904.00,3245,20240412,-21.26,2380,20250407,7.35,2830,-9.72,20250114,2380,7.35,20250407,3200,-20.16,20240513,2380,7.35,20250407,0.18,Y,045060,500,84 억,,399030,N,N,0,N,00,N 20250422,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,5,2,0.20,38899815,15233,182.58,2520,2565,2520,3315,1785,2550,2553.65,2.36,0,-732,2566,2557,2541,2532,2516,2562,2537,85,765,500,1830,5,1,16941974,433,5.45,0.37,12,0.09,469.00,6904.00,3245,20240412,-21.26,2380,20250407,7.35,2830,-9.72,20250114,2380,7.35,20250407,3200,-20.16,20240513,2380,7.35,20250407,0.18,Y,045060,500,84 억,,399752,N,N,0,N,00,N 20250422,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,10,2,0.39,37967135,14868,178.21,2520,2565,2520,3315,1785,2550,2553.61,2.36,0,-448,2566,2557,2541,2532,2516,2562,2537,85,765,500,1830,5,1,16941974,434,5.46,0.37,12,0.09,469.00,6904.00,3245,20240412,-21.11,2380,20250407,7.56,2830,-9.54,20250114,2380,7.56,20250407,3200,-20.00,20240513,2380,7.56,20250407,0.18,Y,045060,500,84 억,,399752,N,N,0,N,00,N 20250422,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,5,2,0.20,37286625,14602,175.02,2520,2565,2520,3315,1785,2550,2553.53,2.36,0,-466,2566,2557,2541,2532,2516,2562,2537,85,765,500,1830,5,1,16941974,433,5.45,0.37,12,0.09,469.00,6904.00,3245,20240412,-21.26,2380,20250407,7.35,2830,-9.72,20250114,2380,7.35,20250407,3200,-20.16,20240513,2380,7.35,20250407,0.18,Y,045060,500,84 억,,399752,N,N,0,N,00,N diff --git a/045100/price/prices-20250401.csv b/045100/price/prices-20250401.csv index 61127576a428..0f1ed4d88ed9 100644 --- a/045100/price/prices-20250401.csv +++ b/045100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16050,200,2,1.26,236444380,14795,140.18,15870,16070,15870,20600,11100,15850,15981.37,14.16,0,343,16070,15960,15840,15730,15610,15900,15670,90,4750,500,11720,10,1,18000000,2889,3.78,0.46,12,0.08,4242.00,34573.00,22400,20240417,-28.35,14960,20250407,7.29,17540,-8.49,20250220,14960,7.29,20250407,21950,-26.88,20240613,14960,7.29,20250407,1.81,Y,045100,500,90 억,,2548583,N,N,623,N,00,N +20250423,150506,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16060,210,2,1.32,228569320,14304,135.53,15870,16070,15870,20600,11100,15850,15979.40,14.16,0,552,16070,15960,15840,15730,15610,15900,15670,90,4750,500,11720,10,1,18000000,2891,3.79,0.46,12,0.08,4242.00,34573.00,22400,20240417,-28.30,14960,20250407,7.35,17540,-8.44,20250220,14960,7.35,20250407,21950,-26.83,20240613,14960,7.35,20250407,1.81,Y,045100,500,90 억,,2548583,N,N,1318,N,00,N +20250423,140506,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16040,190,2,1.20,200916205,12580,119.20,15870,16050,15870,20600,11100,15850,15971.08,14.16,0,-171,16070,15960,15840,15730,15610,15900,15670,90,4750,500,11720,10,1,18000000,2887,3.78,0.46,12,0.07,4242.00,34573.00,22400,20240417,-28.39,14960,20250407,7.22,17540,-8.55,20250220,14960,7.22,20250407,21950,-26.92,20240613,14960,7.22,20250407,1.81,Y,045100,500,90 억,,2548583,N,N,1318,N,00,N +20250423,130503,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16040,190,2,1.20,181615815,11375,107.78,15870,16050,15870,20600,11100,15850,15966.23,14.16,0,-43,16070,15960,15840,15730,15610,15900,15670,90,4750,500,11720,10,1,18000000,2887,3.78,0.46,12,0.06,4242.00,34573.00,22400,20240417,-28.39,14960,20250407,7.22,17540,-8.55,20250220,14960,7.22,20250407,21950,-26.92,20240613,14960,7.22,20250407,1.81,Y,045100,500,90 억,,2548583,N,N,1318,N,00,N +20250423,120507,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16040,190,2,1.20,172877685,10830,102.62,15870,16050,15870,20600,11100,15850,15962.85,14.16,0,263,16070,15960,15840,15730,15610,15900,15670,90,4750,500,11720,10,1,18000000,2887,3.78,0.46,12,0.06,4242.00,34573.00,22400,20240417,-28.39,14960,20250407,7.22,17540,-8.55,20250220,14960,7.22,20250407,21950,-26.92,20240613,14960,7.22,20250407,1.81,Y,045100,500,90 억,,2548583,N,N,1318,N,00,N +20250423,110506,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,16010,160,2,1.01,108755115,6830,64.71,15870,16010,15870,20600,11100,15850,15923.15,14.16,0,697,16070,15960,15840,15730,15610,15900,15670,90,4750,500,11720,10,1,18000000,2882,3.77,0.46,12,0.04,4242.00,34573.00,22400,20240417,-28.53,14960,20250407,7.02,17540,-8.72,20250220,14960,7.02,20250407,21950,-27.06,20240613,14960,7.02,20250407,1.81,Y,045100,500,90 억,,2548583,N,N,1318,N,00,N +20250423,100509,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15910,60,2,0.38,46906900,2950,27.95,15870,15980,15870,20600,11100,15850,15900.64,14.16,0,-320,16070,15960,15840,15730,15610,15900,15670,90,4750,500,11720,10,1,18000000,2864,3.75,0.46,12,0.02,4242.00,34573.00,22400,20240417,-28.97,14960,20250407,6.35,17540,-9.29,20250220,14960,6.35,20250407,21950,-27.52,20240613,14960,6.35,20250407,1.81,Y,045100,500,90 억,,2548583,N,N,1318,N,00,N +20250423,090510,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15950,100,2,0.63,1953220,123,1.17,15870,15950,15870,20600,11100,15850,15879.84,14.16,0,-17,16070,15960,15840,15730,15610,15900,15670,90,4750,500,11720,10,1,18000000,2871,3.76,0.46,12,0.00,4242.00,34573.00,22400,20240417,-28.79,14960,20250407,6.62,17540,-9.06,20250220,14960,6.62,20250407,21950,-27.33,20240613,14960,6.62,20250407,1.81,Y,045100,500,90 억,,2548583,N,N,1318,N,00,N 20250422,160456,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15850,-100,5,-0.63,167248260,10521,97.48,15940,15950,15720,20700,11170,15950,15896.97,14.17,0,729,16076,16012,15936,15872,15796,16045,15905,90,4750,500,11800,10,1,18000000,2853,3.74,0.46,12,0.06,4242.00,34573.00,22400,20240417,-29.24,14960,20250407,5.95,17540,-9.64,20250220,14960,5.95,20250407,21950,-27.79,20240613,14960,5.95,20250407,1.81,Y,045100,500,90 억,,2550798,N,N,1318,N,00,N 20250422,150504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15910,-40,5,-0.25,155364750,9772,90.54,15940,15950,15720,20700,11170,15950,15898.97,14.17,0,914,16076,16012,15936,15872,15796,16045,15905,90,4750,500,11800,10,1,18000000,2864,3.75,0.46,12,0.05,4242.00,34573.00,22400,20240417,-28.97,14960,20250407,6.35,17540,-9.29,20250220,14960,6.35,20250407,21950,-27.52,20240613,14960,6.35,20250407,1.81,Y,045100,500,90 억,,2550798,N,N,391,N,00,N 20250422,140504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15940,-10,5,-0.06,114987900,7232,67.01,15940,15950,15720,20700,11170,15950,15899.88,14.17,0,410,16076,16012,15936,15872,15796,16045,15905,90,4750,500,11800,10,1,18000000,2869,3.76,0.46,12,0.04,4242.00,34573.00,22400,20240417,-28.84,14960,20250407,6.55,17540,-9.12,20250220,14960,6.55,20250407,21950,-27.38,20240613,14960,6.55,20250407,1.81,Y,045100,500,90 억,,2550798,N,N,391,N,00,N diff --git a/045300/price/prices-20250401.csv b/045300/price/prices-20250401.csv index 0c994367ce91..00b285fd19d0 100644 --- a/045300/price/prices-20250401.csv +++ b/045300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-50,5,-1.81,35376625,12970,59.05,2765,2765,2715,3600,1940,2770,2727.57,0.75,0,259,2850,2810,2760,2720,2670,2830,2740,52,830,500,1930,5,1,10347365,281,12.59,0.40,12,0.13,216.00,6791.00,3733,20240607,-27.14,2234,20241210,21.75,3215,-15.40,20250131,2495,9.02,20250102,3800,-28.42,20240607,2275,19.56,20241210,0.31,Y,045300,500,51 억,,77437,N,N,0,N,00,N +20250423,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-35,5,-1.26,28330455,10383,47.27,2765,2765,2715,3600,1940,2770,2728.54,0.75,0,398,2850,2810,2760,2720,2670,2830,2740,52,830,500,1930,5,1,10347365,283,12.66,0.40,12,0.10,216.00,6791.00,3733,20240607,-26.73,2234,20241210,22.43,3215,-14.93,20250131,2495,9.62,20250102,3800,-28.03,20240607,2275,20.22,20241210,0.31,Y,045300,500,51 억,,77437,N,N,0,N,00,N +20250423,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-50,5,-1.81,25871350,9481,43.17,2765,2765,2720,3600,1940,2770,2728.76,0.75,0,637,2850,2810,2760,2720,2670,2830,2740,52,830,500,1930,5,1,10347365,281,12.59,0.40,12,0.09,216.00,6791.00,3733,20240607,-27.14,2234,20241210,21.75,3215,-15.40,20250131,2495,9.02,20250102,3800,-28.42,20240607,2275,19.56,20241210,0.31,Y,045300,500,51 억,,77437,N,N,0,N,00,N +20250423,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-35,5,-1.26,17083975,6255,28.48,2765,2765,2720,3600,1940,2770,2731.25,0.75,0,329,2850,2810,2760,2720,2670,2830,2740,52,830,500,1930,5,1,10347365,283,12.66,0.40,12,0.06,216.00,6791.00,3733,20240607,-26.73,2234,20241210,22.43,3215,-14.93,20250131,2495,9.62,20250102,3800,-28.03,20240607,2275,20.22,20241210,0.31,Y,045300,500,51 억,,77437,N,N,0,N,00,N +20250423,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-45,5,-1.62,14522280,5315,24.20,2765,2765,2720,3600,1940,2770,2732.32,0.75,0,320,2850,2810,2760,2720,2670,2830,2740,52,830,500,1930,5,1,10347365,282,12.62,0.40,12,0.05,216.00,6791.00,3733,20240607,-27.00,2234,20241210,21.98,3215,-15.24,20250131,2495,9.22,20250102,3800,-28.29,20240607,2275,19.78,20241210,0.31,Y,045300,500,51 억,,77437,N,N,0,N,00,N +20250423,110507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-45,5,-1.62,13384710,4898,22.30,2765,2765,2720,3600,1940,2770,2732.69,0.75,0,315,2850,2810,2760,2720,2670,2830,2740,52,830,500,1930,5,1,10347365,282,12.62,0.40,12,0.05,216.00,6791.00,3733,20240607,-27.00,2234,20241210,21.98,3215,-15.24,20250131,2495,9.22,20250102,3800,-28.29,20240607,2275,19.78,20241210,0.31,Y,045300,500,51 억,,77437,N,N,0,N,00,N +20250423,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-40,5,-1.44,10272470,3757,17.11,2765,2765,2720,3600,1940,2770,2734.22,0.75,0,304,2850,2810,2760,2720,2670,2830,2740,52,830,500,1930,5,1,10347365,282,12.64,0.40,12,0.04,216.00,6791.00,3733,20240607,-26.87,2234,20241210,22.20,3215,-15.09,20250131,2495,9.42,20250102,3800,-28.16,20240607,2275,20.00,20241210,0.31,Y,045300,500,51 억,,77437,N,N,0,N,00,N +20250423,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-25,5,-0.90,606245,220,1.00,2765,2765,2745,3600,1940,2770,2755.66,0.75,0,6,2850,2810,2760,2720,2670,2830,2740,52,830,500,1930,5,1,10347365,284,12.71,0.40,12,0.00,216.00,6791.00,3733,20240607,-26.47,2234,20241210,22.87,3215,-14.62,20250131,2495,10.02,20250102,3800,-27.76,20240607,2275,20.66,20241210,0.31,Y,045300,500,51 억,,77437,N,N,0,N,00,N 20250422,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,0,3,0.00,60229645,21963,170.06,2740,2800,2710,3600,1940,2770,2742.32,0.74,0,524,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,287,12.82,0.41,12,0.21,216.00,6791.00,3733,20240607,-25.80,2234,20241210,23.99,3215,-13.84,20250131,2495,11.02,20250102,3800,-27.11,20240607,2275,21.76,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N 20250422,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-25,5,-0.90,54453905,19865,153.81,2740,2800,2710,3600,1940,2770,2741.20,0.74,0,1029,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,284,12.71,0.40,12,0.19,216.00,6791.00,3733,20240607,-26.47,2234,20241210,22.87,3215,-14.62,20250131,2495,10.02,20250102,3800,-27.76,20240607,2275,20.66,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N 20250422,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-30,5,-1.08,48964185,17863,138.31,2740,2800,2710,3600,1940,2770,2741.10,0.74,0,1125,2846,2807,2766,2727,2686,2827,2747,52,830,500,1930,5,1,10347365,284,12.69,0.40,12,0.17,216.00,6791.00,3733,20240607,-26.60,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3800,-27.89,20240607,2275,20.44,20241210,0.31,Y,045300,500,51 억,,76913,N,N,0,N,00,N diff --git a/045340/price/prices-20250401.csv b/045340/price/prices-20250401.csv index 51af76e93648..8935f2da04eb 100644 --- a/045340/price/prices-20250401.csv +++ b/045340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-280,5,-3.46,1616576755,205991,94.41,8090,8290,7680,10510,5670,8090,7847.83,2.63,0,5359,9023,8556,8323,7856,7623,8440,7740,43,2420,500,4850,10,1,8558040,668,10.95,2.44,12,2.41,713.00,3207.00,14490,20241210,-46.10,4100,20241122,90.49,10880,-28.22,20250409,6720,16.22,20250324,14490,-46.10,20241210,4100,90.49,20241122,1.20,Y,045340,500,42 억,,225070,N,N,3689,N,00,N +20250423,150507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-280,5,-3.46,1526208885,194418,89.11,8090,8290,7680,10510,5670,8090,7850.14,2.63,0,8646,9023,8556,8323,7856,7623,8440,7740,43,2420,500,4850,10,1,8558040,668,10.95,2.44,12,2.27,713.00,3207.00,14490,20241210,-46.10,4100,20241122,90.49,10880,-28.22,20250409,6720,16.22,20250324,14490,-46.10,20241210,4100,90.49,20241122,1.20,Y,045340,500,42 억,,225070,N,N,3337,N,00,N +20250423,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-290,5,-3.58,1395837305,177712,81.45,8090,8290,7680,10510,5670,8090,7854.49,2.63,0,13863,9023,8556,8323,7856,7623,8440,7740,43,2420,500,4850,10,1,8558040,668,10.94,2.43,12,2.08,713.00,3207.00,14490,20241210,-46.17,4100,20241122,90.24,10880,-28.31,20250409,6720,16.07,20250324,14490,-46.17,20241210,4100,90.24,20241122,1.20,Y,045340,500,42 억,,225070,N,N,3337,N,00,N +20250423,130504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-280,5,-3.46,1272245805,161910,74.21,8090,8290,7680,10510,5670,8090,7857.73,2.63,0,12850,9023,8556,8323,7856,7623,8440,7740,43,2420,500,4850,10,1,8558040,668,10.95,2.44,12,1.89,713.00,3207.00,14490,20241210,-46.10,4100,20241122,90.49,10880,-28.22,20250409,6720,16.22,20250324,14490,-46.10,20241210,4100,90.49,20241122,1.20,Y,045340,500,42 억,,225070,N,N,3337,N,00,N +20250423,120507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-280,5,-3.46,1186854115,150942,69.18,8090,8290,7680,10510,5670,8090,7862.98,2.63,0,13371,9023,8556,8323,7856,7623,8440,7740,43,2420,500,4850,10,1,8558040,668,10.95,2.44,12,1.76,713.00,3207.00,14490,20241210,-46.10,4100,20241122,90.49,10880,-28.22,20250409,6720,16.22,20250324,14490,-46.10,20241210,4100,90.49,20241122,1.20,Y,045340,500,42 억,,225070,N,N,3337,N,00,N +20250423,110507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-240,5,-2.97,1079913875,137239,62.90,8090,8290,7680,10510,5670,8090,7868.85,2.63,0,14840,9023,8556,8323,7856,7623,8440,7740,43,2420,500,4850,10,1,8558040,672,11.01,2.45,12,1.60,713.00,3207.00,14490,20241210,-45.82,4100,20241122,91.46,10880,-27.85,20250409,6720,16.82,20250324,14490,-45.82,20241210,4100,91.46,20241122,1.20,Y,045340,500,42 억,,225070,N,N,3337,N,00,N +20250423,100509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-240,5,-2.97,717218655,90552,41.50,8090,8290,7750,10510,5670,8090,7920.52,2.63,0,8625,9023,8556,8323,7856,7623,8440,7740,43,2420,500,4850,10,1,8558040,672,11.01,2.45,12,1.06,713.00,3207.00,14490,20241210,-45.82,4100,20241122,91.46,10880,-27.85,20250409,6720,16.82,20250324,14490,-45.82,20241210,4100,91.46,20241122,1.20,Y,045340,500,42 억,,225070,N,N,3337,N,00,N +20250423,090511,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-70,5,-0.87,86300760,10634,4.87,8090,8290,7980,10510,5670,8090,8115.55,2.63,0,-301,9023,8556,8323,7856,7623,8440,7740,43,2420,500,4850,10,1,8558040,686,11.25,2.50,12,0.12,713.00,3207.00,14490,20241210,-44.65,4100,20241122,95.61,10880,-26.29,20250409,6720,19.35,20250324,14490,-44.65,20241210,4100,95.61,20241122,1.20,Y,045340,500,42 억,,225070,N,N,3337,N,00,N 20250422,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-730,5,-8.28,1792445545,213743,99.24,8710,8790,8090,11460,6180,8820,8386.99,2.86,0,-15863,9460,9140,8870,8550,8280,9005,8415,43,2640,500,5290,10,1,8558040,692,11.35,2.52,12,2.50,713.00,3207.00,14490,20241210,-44.17,4100,20241122,97.32,10880,-25.64,20250409,6720,20.39,20250324,14490,-44.17,20241210,4100,97.32,20241122,1.25,Y,045340,500,42 억,,245181,N,N,3337,N,00,N 20250422,150505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-620,5,-7.03,1663288335,197858,91.87,8710,8790,8110,11460,6180,8820,8406.47,2.86,0,-16224,9460,9140,8870,8550,8280,9005,8415,43,2640,500,5290,10,1,8558040,702,11.50,2.56,12,2.31,713.00,3207.00,14490,20241210,-43.41,4100,20241122,100.00,10880,-24.63,20250409,6720,22.02,20250324,14490,-43.41,20241210,4100,100.00,20241122,1.25,Y,045340,500,42 억,,245181,N,N,2576,N,00,N 20250422,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-560,5,-6.35,1360894505,160988,74.75,8710,8790,8200,11460,6180,8820,8453.39,2.86,0,-13315,9460,9140,8870,8550,8280,9005,8415,43,2640,500,5290,10,1,8558040,707,11.58,2.58,12,1.88,713.00,3207.00,14490,20241210,-43.00,4100,20241122,101.46,10880,-24.08,20250409,6720,22.92,20250324,14490,-43.00,20241210,4100,101.46,20241122,1.25,Y,045340,500,42 억,,245181,N,N,2576,N,00,N diff --git a/045390/price/prices-20250401.csv b/045390/price/prices-20250401.csv index 6356eeea3bfd..1cf1ac1a91f7 100644 --- a/045390/price/prices-20250401.csv +++ b/045390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4080,50,2,1.24,2625542168,645538,101.47,4035,4100,4000,5230,2825,4030,4067.21,9.37,0,63341,4146,4087,4031,3972,3916,4117,4002,71,1200,100,2980,5,1,70473377,2875,19.52,2.15,12,0.92,209.00,1898.00,4120,20250421,-0.97,2400,20240909,70.00,4120,-0.97,20250421,2960,37.84,20250102,4120,-0.97,20250421,2400,70.00,20240909,4.68,Y,045390,100,71 억,,6599894,N,N,1624,N,00,N +20250423,150507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,35,2,0.87,2487129238,611567,96.13,4035,4100,4000,5230,2825,4030,4066.81,9.37,0,62860,4146,4087,4031,3972,3916,4117,4002,71,1200,100,2980,5,1,70473377,2865,19.45,2.14,12,0.87,209.00,1898.00,4120,20250421,-1.33,2400,20240909,69.38,4120,-1.33,20250421,2960,37.33,20250102,4120,-1.33,20250421,2400,69.38,20240909,4.68,Y,045390,100,71 억,,6599894,N,N,4684,N,00,N +20250423,140507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4065,35,2,0.87,2277447858,559862,88.00,4035,4100,4000,5230,2825,4030,4067.87,9.37,0,60343,4146,4087,4031,3972,3916,4117,4002,71,1200,100,2980,5,1,70473377,2865,19.45,2.14,12,0.79,209.00,1898.00,4120,20250421,-1.33,2400,20240909,69.38,4120,-1.33,20250421,2960,37.33,20250102,4120,-1.33,20250421,2400,69.38,20240909,4.68,Y,045390,100,71 억,,6599894,N,N,4684,N,00,N +20250423,130504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,20,2,0.50,2042239520,501742,78.87,4035,4100,4000,5230,2825,4030,4070.30,9.37,0,30290,4146,4087,4031,3972,3916,4117,4002,71,1200,100,2980,5,1,70473377,2854,19.38,2.13,12,0.71,209.00,1898.00,4120,20250421,-1.70,2400,20240909,68.75,4120,-1.70,20250421,2960,36.82,20250102,4120,-1.70,20250421,2400,68.75,20240909,4.68,Y,045390,100,71 억,,6599894,N,N,4684,N,00,N +20250423,120507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,40,2,0.99,1841942620,452213,71.08,4035,4100,4000,5230,2825,4030,4073.17,9.37,0,21959,4146,4087,4031,3972,3916,4117,4002,71,1200,100,2980,5,1,70473377,2868,19.47,2.14,12,0.64,209.00,1898.00,4120,20250421,-1.21,2400,20240909,69.58,4120,-1.21,20250421,2960,37.50,20250102,4120,-1.21,20250421,2400,69.58,20240909,4.68,Y,045390,100,71 억,,6599894,N,N,4684,N,00,N +20250423,110507,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,60,2,1.49,1664987458,408766,64.25,4035,4100,4000,5230,2825,4030,4073.20,9.37,0,37660,4146,4087,4031,3972,3916,4117,4002,71,1200,100,2980,5,1,70473377,2882,19.57,2.15,12,0.58,209.00,1898.00,4120,20250421,-0.73,2400,20240909,70.42,4120,-0.73,20250421,2960,38.18,20250102,4120,-0.73,20250421,2400,70.42,20240909,4.68,Y,045390,100,71 억,,6599894,N,N,4684,N,00,N +20250423,100510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4095,65,2,1.61,1217884145,299517,47.08,4035,4100,4000,5230,2825,4030,4066.16,9.37,0,17333,4146,4087,4031,3972,3916,4117,4002,71,1200,100,2980,5,1,70473377,2886,19.59,2.16,12,0.43,209.00,1898.00,4120,20250421,-0.61,2400,20240909,70.62,4120,-0.61,20250421,2960,38.34,20250102,4120,-0.61,20250421,2400,70.62,20240909,4.68,Y,045390,100,71 억,,6599894,N,N,4684,N,00,N +20250423,090511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4005,-25,5,-0.62,237258915,58918,9.26,4035,4065,4000,5230,2825,4030,4026.93,9.37,0,3837,4146,4087,4031,3972,3916,4117,4002,71,1200,100,2980,5,1,70473377,2822,19.16,2.11,12,0.08,209.00,1898.00,4120,20250421,-2.79,2400,20240909,66.88,4120,-2.79,20250421,2960,35.30,20250102,4120,-2.79,20250421,2400,66.88,20240909,4.68,Y,045390,100,71 억,,6599894,N,N,4684,N,00,N 20250422,160457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4030,20,2,0.50,2561507207,636182,51.53,3975,4090,3975,5210,2810,4010,4026.37,9.40,0,-15799,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2840,19.28,2.12,12,0.90,209.00,1898.00,4120,20250421,-2.18,2400,20240909,67.92,4120,-2.18,20250421,2960,36.15,20250102,4120,-2.18,20250421,2400,67.92,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,4684,N,00,N 20250422,150505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4010,0,3,0.00,2453898872,609423,49.36,3975,4090,3975,5210,2810,4010,4026.59,9.40,0,-31328,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2826,19.19,2.11,12,0.86,209.00,1898.00,4120,20250421,-2.67,2400,20240909,67.08,4120,-2.67,20250421,2960,35.47,20250102,4120,-2.67,20250421,2400,67.08,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N 20250422,140505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4005,-5,5,-0.12,2308806112,573228,46.43,3975,4090,3975,5210,2810,4010,4027.73,9.40,0,-33873,4196,4102,4026,3932,3856,4150,3980,71,1200,100,2960,5,1,70473377,2822,19.16,2.11,12,0.81,209.00,1898.00,4120,20250421,-2.79,2400,20240909,66.88,4120,-2.79,20250421,2960,35.30,20250102,4120,-2.79,20250421,2400,66.88,20240909,4.61,Y,045390,100,71 억,,6624216,N,N,23281,N,00,N diff --git a/045510/price/prices-20250401.csv b/045510/price/prices-20250401.csv index 2ae1a24e540b..4398a7b7eddc 100644 --- a/045510/price/prices-20250401.csv +++ b/045510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,894,4,2,0.45,48752015,54409,61.22,932,932,881,1157,623,890,896.03,0.52,0,-536,956,923,885,852,814,939,868,161,267,500,620,1,1,32209292,288,30.83,0.63,12,0.17,29.00,1410.00,1320,20240510,-32.27,685,20241210,30.51,1265,-29.33,20250116,722,23.82,20250103,1320,-32.27,20240510,685,30.51,20241210,0.00,Y,045510,500,161 억,,166464,N,N,0,N,00,N +20250423,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,-3,5,-0.34,48328356,53935,60.68,932,932,881,1157,623,890,896.05,0.52,0,-481,956,923,885,852,814,939,868,161,267,500,620,1,1,32209292,286,30.59,0.63,12,0.17,29.00,1410.00,1320,20240510,-32.80,685,20241210,29.49,1265,-29.88,20250116,722,22.85,20250103,1320,-32.80,20240510,685,29.49,20241210,0.00,Y,045510,500,161 억,,166464,N,N,0,N,00,N +20250423,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,901,11,2,1.24,42129315,47020,52.90,932,932,881,1157,623,890,895.99,0.52,0,-576,956,923,885,852,814,939,868,161,267,500,620,1,1,32209292,290,31.07,0.64,12,0.15,29.00,1410.00,1320,20240510,-31.74,685,20241210,31.53,1265,-28.77,20250116,722,24.79,20250103,1320,-31.74,20240510,685,31.53,20241210,0.00,Y,045510,500,161 억,,166464,N,N,0,N,00,N +20250423,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,897,7,2,0.79,32373070,36152,40.68,932,932,881,1157,623,890,895.47,0.52,0,-457,956,923,885,852,814,939,868,161,267,500,620,1,1,32209292,289,30.93,0.64,12,0.11,29.00,1410.00,1320,20240510,-32.05,685,20241210,30.95,1265,-29.09,20250116,722,24.24,20250103,1320,-32.05,20240510,685,30.95,20241210,0.00,Y,045510,500,161 억,,166464,N,N,0,N,00,N +20250423,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,905,15,2,1.69,15549081,17416,19.60,932,932,881,1157,623,890,892.80,0.52,0,-521,956,923,885,852,814,939,868,161,267,500,620,1,1,32209292,291,31.21,0.64,12,0.05,29.00,1410.00,1320,20240510,-31.44,685,20241210,32.12,1265,-28.46,20250116,722,25.35,20250103,1320,-31.44,20240510,685,32.12,20241210,0.00,Y,045510,500,161 억,,166464,N,N,0,N,00,N +20250423,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,-3,5,-0.34,8383238,9381,10.56,932,932,881,1157,623,890,893.64,0.52,0,-731,956,923,885,852,814,939,868,161,267,500,620,1,1,32209292,286,30.59,0.63,12,0.03,29.00,1410.00,1320,20240510,-32.80,685,20241210,29.49,1265,-29.88,20250116,722,22.85,20250103,1320,-32.80,20240510,685,29.49,20241210,0.00,Y,045510,500,161 억,,166464,N,N,0,N,00,N +20250423,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,900,10,2,1.12,5343043,5967,6.71,932,932,881,1157,623,890,895.43,0.52,0,-516,956,923,885,852,814,939,868,161,267,500,620,1,1,32209292,290,31.03,0.64,12,0.02,29.00,1410.00,1320,20240510,-31.82,685,20241210,31.39,1265,-28.85,20250116,722,24.65,20250103,1320,-31.82,20240510,685,31.39,20241210,0.00,Y,045510,500,161 억,,166464,N,N,0,N,00,N +20250423,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,23,2,2.58,581484,624,0.70,932,932,913,1157,623,890,931.87,0.52,0,-2,956,923,885,852,814,939,868,161,267,500,620,1,1,32209292,294,31.48,0.65,12,0.00,29.00,1410.00,1320,20240510,-30.83,685,20241210,33.28,1265,-27.83,20250116,722,26.45,20250103,1320,-30.83,20240510,685,33.28,20241210,0.00,Y,045510,500,161 억,,166464,N,N,0,N,00,N 20250422,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,890,31,2,3.61,78363524,88866,128.45,860,918,847,1116,602,859,881.82,0.54,0,-6136,884,871,850,837,816,878,844,161,257,500,600,1,1,32209292,287,30.69,0.63,12,0.28,29.00,1410.00,1320,20240510,-32.58,685,20241210,29.93,1265,-29.64,20250116,722,23.27,20250103,1320,-32.58,20240510,685,29.93,20241210,0.00,Y,045510,500,161 억,,172500,N,N,0,N,00,N 20250422,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,45,2,5.24,73668984,83609,120.86,860,918,847,1116,602,859,881.11,0.54,0,-5851,884,871,850,837,816,878,844,161,257,500,600,1,1,32209292,291,31.17,0.64,12,0.26,29.00,1410.00,1320,20240510,-31.52,685,20241210,31.97,1265,-28.54,20250116,722,25.21,20250103,1320,-31.52,20240510,685,31.97,20241210,0.00,Y,045510,500,161 억,,172500,N,N,0,N,00,N 20250422,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,34,2,3.96,58191833,66384,95.96,860,896,847,1116,602,859,876.59,0.54,0,-7142,884,871,850,837,816,878,844,161,257,500,600,1,1,32209292,288,30.79,0.63,12,0.21,29.00,1410.00,1320,20240510,-32.35,685,20241210,30.36,1265,-29.41,20250116,722,23.68,20250103,1320,-32.35,20240510,685,30.36,20241210,0.00,Y,045510,500,161 억,,172500,N,N,0,N,00,N diff --git a/045520/price/prices-20250401.csv b/045520/price/prices-20250401.csv index ba2bed109496..a6f4f0dc6648 100644 --- a/045520/price/prices-20250401.csv +++ b/045520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,-10,5,-0.23,19759315,4468,82.34,4440,4450,4410,5740,3095,4420,4422.41,1.59,0,179,4460,4440,4420,4400,4380,4450,4410,37,1320,500,3000,5,1,6500000,287,-3.87,1.27,12,0.07,-1139.00,3485.00,7110,20240819,-37.97,3960,20241210,11.36,6090,-27.59,20250113,4260,3.52,20250407,7110,-37.97,20240819,3960,11.36,20241210,0.01,Y,045520,500,36 억,,103347,N,N,0,N,00,N +20250423,150508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,10,2,0.23,17955290,4059,74.81,4440,4450,4415,5740,3095,4420,4423.57,1.59,0,271,4460,4440,4420,4400,4380,4450,4410,37,1320,500,3000,5,1,6500000,288,-3.89,1.27,12,0.06,-1139.00,3485.00,7110,20240819,-37.69,3960,20241210,11.87,6090,-27.26,20250113,4260,3.99,20250407,7110,-37.69,20240819,3960,11.87,20241210,0.01,Y,045520,500,36 억,,103347,N,N,0,N,00,N +20250423,140508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,10,2,0.23,15334605,3466,63.88,4440,4450,4415,5740,3095,4420,4424.29,1.59,0,242,4460,4440,4420,4400,4380,4450,4410,37,1320,500,3000,5,1,6500000,288,-3.89,1.27,12,0.05,-1139.00,3485.00,7110,20240819,-37.69,3960,20241210,11.87,6090,-27.26,20250113,4260,3.99,20250407,7110,-37.69,20240819,3960,11.87,20241210,0.01,Y,045520,500,36 억,,103347,N,N,0,N,00,N +20250423,130504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,0,3,0.00,10982100,2481,45.72,4440,4450,4420,5740,3095,4420,4426.48,1.59,0,220,4460,4440,4420,4400,4380,4450,4410,37,1320,500,3000,5,1,6500000,287,-3.88,1.27,12,0.04,-1139.00,3485.00,7110,20240819,-37.83,3960,20241210,11.62,6090,-27.42,20250113,4260,3.76,20250407,7110,-37.83,20240819,3960,11.62,20241210,0.01,Y,045520,500,36 억,,103347,N,N,0,N,00,N +20250423,120508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,10,2,0.23,10008640,2261,41.67,4440,4450,4420,5740,3095,4420,4426.64,1.59,0,212,4460,4440,4420,4400,4380,4450,4410,37,1320,500,3000,5,1,6500000,288,-3.89,1.27,12,0.03,-1139.00,3485.00,7110,20240819,-37.69,3960,20241210,11.87,6090,-27.26,20250113,4260,3.99,20250407,7110,-37.69,20240819,3960,11.87,20241210,0.01,Y,045520,500,36 억,,103347,N,N,0,N,00,N +20250423,110508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,0,3,0.00,5592940,1262,23.26,4440,4450,4420,5740,3095,4420,4431.81,1.59,0,49,4460,4440,4420,4400,4380,4450,4410,37,1320,500,3000,5,1,6500000,287,-3.88,1.27,12,0.02,-1139.00,3485.00,7110,20240819,-37.83,3960,20241210,11.62,6090,-27.42,20250113,4260,3.76,20250407,7110,-37.83,20240819,3960,11.62,20241210,0.01,Y,045520,500,36 억,,103347,N,N,0,N,00,N +20250423,100510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,15,2,0.34,3518170,793,14.61,4440,4450,4420,5740,3095,4420,4436.53,1.59,0,39,4460,4440,4420,4400,4380,4450,4410,37,1320,500,3000,5,1,6500000,288,-3.89,1.27,12,0.01,-1139.00,3485.00,7110,20240819,-37.62,3960,20241210,11.99,6090,-27.18,20250113,4260,4.11,20250407,7110,-37.62,20240819,3960,11.99,20241210,0.01,Y,045520,500,36 억,,103347,N,N,0,N,00,N +20250423,090511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4445,25,2,0.57,1547820,349,6.43,4440,4450,4420,5740,3095,4420,4435.01,1.59,0,46,4460,4440,4420,4400,4380,4450,4410,37,1320,500,3000,5,1,6500000,289,-3.90,1.28,12,0.01,-1139.00,3485.00,7110,20240819,-37.48,3960,20241210,12.25,6090,-27.01,20250113,4260,4.34,20250407,7110,-37.48,20240819,3960,12.25,20241210,0.01,Y,045520,500,36 억,,103347,N,N,0,N,00,N 20250422,160457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,0,3,0.00,23969120,5426,160.11,4400,4440,4400,5740,3095,4420,4417.46,1.60,0,-788,4486,4452,4431,4397,4376,4442,4387,37,1320,500,3000,5,1,6500000,287,-3.88,1.27,12,0.08,-1139.00,3485.00,7110,20240819,-37.83,3960,20241210,11.62,6090,-27.42,20250113,4260,3.76,20250407,7110,-37.83,20240819,3960,11.62,20241210,0.01,Y,045520,500,36 억,,104135,N,N,0,N,00,N 20250422,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,0,3,0.00,23642135,5352,157.92,4400,4440,4400,5740,3095,4420,4417.44,1.60,0,-771,4486,4452,4431,4397,4376,4442,4387,37,1320,500,3000,5,1,6500000,287,-3.88,1.27,12,0.08,-1139.00,3485.00,7110,20240819,-37.83,3960,20241210,11.62,6090,-27.42,20250113,4260,3.76,20250407,7110,-37.83,20240819,3960,11.62,20241210,0.01,Y,045520,500,36 억,,104135,N,N,0,N,00,N 20250422,140505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,0,3,0.00,22246600,5036,148.60,4400,4440,4400,5740,3095,4420,4417.51,1.60,0,-777,4486,4452,4431,4397,4376,4442,4387,37,1320,500,3000,5,1,6500000,287,-3.88,1.27,12,0.08,-1139.00,3485.00,7110,20240819,-37.83,3960,20241210,11.62,6090,-27.42,20250113,4260,3.76,20250407,7110,-37.83,20240819,3960,11.62,20241210,0.01,Y,045520,500,36 억,,104135,N,N,0,N,00,N diff --git a/045660/price/prices-20250401.csv b/045660/price/prices-20250401.csv index eed993ceb235..4d8bd0588be7 100644 --- a/045660/price/prices-20250401.csv +++ b/045660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,-1000,5,-3.57,3705303025,134968,90.69,28300,28750,27050,36450,19650,28050,27453.20,2.44,0,1565,29416,28732,28316,27632,27216,28525,27425,41,8400,500,17390,50,1,8260000,2234,14.38,2.01,12,1.63,1881.00,13425.00,46300,20241210,-41.58,11420,20241120,136.87,43500,-37.82,20250402,24100,12.24,20250124,46300,-41.58,20241210,11420,136.87,20241120,9.11,Y,045660,500,41 억,,201702,N,N,8329,N,00,N +20250423,150508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,-900,5,-3.21,3495019250,127205,85.47,28300,28750,27050,36450,19650,28050,27475.49,2.44,0,1425,29416,28732,28316,27632,27216,28525,27425,41,8400,500,17390,50,1,8260000,2243,14.43,2.02,12,1.54,1881.00,13425.00,46300,20241210,-41.36,11420,20241120,137.74,43500,-37.59,20250402,24100,12.66,20250124,46300,-41.36,20241210,11420,137.74,20241120,9.11,Y,045660,500,41 억,,201702,N,N,11546,N,00,N +20250423,140508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,-850,5,-3.03,3191665775,116036,77.97,28300,28750,27050,36450,19650,28050,27505.82,2.44,0,218,29416,28732,28316,27632,27216,28525,27425,41,8400,500,17390,50,1,8260000,2247,14.46,2.03,12,1.40,1881.00,13425.00,46300,20241210,-41.25,11420,20241120,138.18,43500,-37.47,20250402,24100,12.86,20250124,46300,-41.25,20241210,11420,138.18,20241120,9.11,Y,045660,500,41 억,,201702,N,N,11546,N,00,N +20250423,130505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27250,-800,5,-2.85,3004222300,109146,73.34,28300,28750,27050,36450,19650,28050,27524.80,2.44,0,233,29416,28732,28316,27632,27216,28525,27425,41,8400,500,17390,50,1,8260000,2251,14.49,2.03,12,1.32,1881.00,13425.00,46300,20241210,-41.14,11420,20241120,138.62,43500,-37.36,20250402,24100,13.07,20250124,46300,-41.14,20241210,11420,138.62,20241120,9.11,Y,045660,500,41 억,,201702,N,N,11546,N,00,N +20250423,120508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27450,-600,5,-2.14,2571158150,93225,62.64,28300,28750,27050,36450,19650,28050,27580.14,2.44,0,-2003,29416,28732,28316,27632,27216,28525,27425,41,8400,500,17390,50,1,8260000,2267,14.59,2.04,12,1.13,1881.00,13425.00,46300,20241210,-40.71,11420,20241120,140.37,43500,-36.90,20250402,24100,13.90,20250124,46300,-40.71,20241210,11420,140.37,20241120,9.11,Y,045660,500,41 억,,201702,N,N,11546,N,00,N +20250423,110508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27300,-750,5,-2.67,2345707500,85014,57.12,28300,28750,27050,36450,19650,28050,27592.01,2.44,0,-475,29416,28732,28316,27632,27216,28525,27425,41,8400,500,17390,50,1,8260000,2255,14.51,2.03,12,1.03,1881.00,13425.00,46300,20241210,-41.04,11420,20241120,139.05,43500,-37.24,20250402,24100,13.28,20250124,46300,-41.04,20241210,11420,139.05,20241120,9.11,Y,045660,500,41 억,,201702,N,N,11546,N,00,N +20250423,100510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-950,5,-3.39,1863830075,67271,45.20,28300,28750,27050,36450,19650,28050,27706.29,2.44,0,-3302,29416,28732,28316,27632,27216,28525,27425,41,8400,500,17390,50,1,8260000,2238,14.41,2.02,12,0.81,1881.00,13425.00,46300,20241210,-41.47,11420,20241120,137.30,43500,-37.70,20250402,24100,12.45,20250124,46300,-41.47,20241210,11420,137.30,20241120,9.11,Y,045660,500,41 억,,201702,N,N,11546,N,00,N +20250423,090512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28150,100,2,0.36,346363100,12248,8.23,28300,28750,28100,36450,19650,28050,28279.16,2.44,0,-2347,29416,28732,28316,27632,27216,28525,27425,41,8400,500,17390,50,1,8260000,2325,14.97,2.10,12,0.15,1881.00,13425.00,46300,20241210,-39.20,11420,20241120,146.50,43500,-35.29,20250402,24100,16.80,20250124,46300,-39.20,20241210,11420,146.50,20241120,9.11,Y,045660,500,41 억,,201702,N,N,11546,N,00,N 20250422,160458,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,-1250,5,-4.27,4221216250,148827,76.99,28700,29000,27900,38050,20550,29300,28363.33,2.67,0,-15913,30933,30116,29633,28816,28333,29875,28575,41,8750,500,18160,50,1,8260000,2317,14.91,2.09,12,1.80,1881.00,13425.00,46300,20241210,-39.42,11420,20241120,145.62,43500,-35.52,20250402,24100,16.39,20250124,46300,-39.42,20241210,11420,145.62,20241120,8.99,Y,045660,500,41 억,,220311,N,N,11546,N,00,N 20250422,150506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28000,-1300,5,-4.44,4053249950,142838,73.90,28700,29000,27900,38050,20550,29300,28376.55,2.67,0,-15705,30933,30116,29633,28816,28333,29875,28575,41,8750,500,18160,50,1,8260000,2313,14.89,2.09,12,1.73,1881.00,13425.00,46300,20241210,-39.52,11420,20241120,145.18,43500,-35.63,20250402,24100,16.18,20250124,46300,-39.52,20241210,11420,145.18,20241120,8.99,Y,045660,500,41 억,,220311,N,N,16504,N,00,N 20250422,140506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28050,-1250,5,-4.27,3706973775,130471,67.50,28700,29000,27900,38050,20550,29300,28412.24,2.67,0,-13558,30933,30116,29633,28816,28333,29875,28575,41,8750,500,18160,50,1,8260000,2317,14.91,2.09,12,1.58,1881.00,13425.00,46300,20241210,-39.42,11420,20241120,145.62,43500,-35.52,20250402,24100,16.39,20250124,46300,-39.42,20241210,11420,145.62,20241120,8.99,Y,045660,500,41 억,,220311,N,N,16504,N,00,N diff --git a/045970/price/prices-20250401.csv b/045970/price/prices-20250401.csv index a3d5da50c26c..94518b4555da 100644 --- a/045970/price/prices-20250401.csv +++ b/045970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,55,2,1.79,47305320,15083,82.50,3210,3210,3110,3990,2150,3070,3136.33,3.30,0,6764,3200,3135,3100,3035,3000,3117,3017,132,920,500,2140,5,1,26314876,822,-1.75,0.83,12,0.06,-1782.00,3787.00,10440,20240711,-70.07,2625,20250409,19.05,4645,-32.72,20250108,2625,19.05,20250409,10440,-70.07,20240711,2625,19.05,20250409,0.11,Y,045970,500,131 억,,869379,N,N,594,N,00,N +20250423,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,60,2,1.95,43213865,13778,75.36,3210,3210,3110,3990,2150,3070,3136.44,3.30,0,6675,3200,3135,3100,3035,3000,3117,3017,132,920,500,2140,5,1,26314876,824,-1.76,0.83,12,0.05,-1782.00,3787.00,10440,20240711,-70.02,2625,20250409,19.24,4645,-32.62,20250108,2625,19.24,20250409,10440,-70.02,20240711,2625,19.24,20250409,0.11,Y,045970,500,131 억,,869379,N,N,893,N,00,N +20250423,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,70,2,2.28,41743130,13309,72.79,3210,3210,3110,3990,2150,3070,3136.46,3.30,0,6229,3200,3135,3100,3035,3000,3117,3017,132,920,500,2140,5,1,26314876,826,-1.76,0.83,12,0.05,-1782.00,3787.00,10440,20240711,-69.92,2625,20250409,19.62,4645,-32.40,20250108,2625,19.62,20250409,10440,-69.92,20240711,2625,19.62,20250409,0.11,Y,045970,500,131 억,,869379,N,N,893,N,00,N +20250423,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,55,2,1.79,35094915,11185,61.18,3210,3210,3110,3990,2150,3070,3137.68,3.30,0,5307,3200,3135,3100,3035,3000,3117,3017,132,920,500,2140,5,1,26314876,822,-1.75,0.83,12,0.04,-1782.00,3787.00,10440,20240711,-70.07,2625,20250409,19.05,4645,-32.72,20250108,2625,19.05,20250409,10440,-70.07,20240711,2625,19.05,20250409,0.11,Y,045970,500,131 억,,869379,N,N,893,N,00,N +20250423,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,70,2,2.28,31093515,9905,54.18,3210,3210,3110,3990,2150,3070,3139.17,3.30,0,5138,3200,3135,3100,3035,3000,3117,3017,132,920,500,2140,5,1,26314876,826,-1.76,0.83,12,0.04,-1782.00,3787.00,10440,20240711,-69.92,2625,20250409,19.62,4645,-32.40,20250108,2625,19.62,20250409,10440,-69.92,20240711,2625,19.62,20250409,0.11,Y,045970,500,131 억,,869379,N,N,893,N,00,N +20250423,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,65,2,2.12,26442270,8420,46.05,3210,3210,3110,3990,2150,3070,3140.41,3.30,0,3973,3200,3135,3100,3035,3000,3117,3017,132,920,500,2140,5,1,26314876,825,-1.76,0.83,12,0.03,-1782.00,3787.00,10440,20240711,-69.97,2625,20250409,19.43,4645,-32.51,20250108,2625,19.43,20250409,10440,-69.97,20240711,2625,19.43,20250409,0.11,Y,045970,500,131 억,,869379,N,N,893,N,00,N +20250423,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,70,2,2.28,24366040,7757,42.43,3210,3210,3110,3990,2150,3070,3141.17,3.30,0,3471,3200,3135,3100,3035,3000,3117,3017,132,920,500,2140,5,1,26314876,826,-1.76,0.83,12,0.03,-1782.00,3787.00,10440,20240711,-69.92,2625,20250409,19.62,4645,-32.40,20250108,2625,19.62,20250409,10440,-69.92,20240711,2625,19.62,20250409,0.11,Y,045970,500,131 억,,869379,N,N,893,N,00,N +20250423,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,40,2,1.30,3852925,1231,6.73,3210,3210,3110,3990,2150,3070,3129.91,3.30,0,-465,3200,3135,3100,3035,3000,3117,3017,132,920,500,2140,5,1,26314876,818,-1.75,0.82,12,0.00,-1782.00,3787.00,10440,20240711,-70.21,2625,20250409,18.48,4645,-33.05,20250108,2625,18.48,20250409,10440,-70.21,20240711,2625,18.48,20250409,0.11,Y,045970,500,131 억,,869379,N,N,893,N,00,N 20250422,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-85,5,-2.69,56294560,18283,27.18,3165,3165,3065,4100,2210,3155,3079.07,3.33,0,-5900,3415,3285,3110,2980,2805,3350,3045,132,945,500,2200,5,1,26314876,808,-1.72,0.81,12,0.07,-1782.00,3787.00,10440,20240711,-70.59,2625,20250409,16.95,4645,-33.91,20250108,2625,16.95,20250409,10440,-70.59,20240711,2625,16.95,20250409,0.11,Y,045970,500,131 억,,875359,N,N,893,N,00,N 20250422,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-80,5,-2.54,51160280,16611,24.69,3165,3165,3065,4100,2210,3155,3079.90,3.33,0,-5820,3415,3285,3110,2980,2805,3350,3045,132,945,500,2200,5,1,26314876,809,-1.73,0.81,12,0.06,-1782.00,3787.00,10440,20240711,-70.55,2625,20250409,17.14,4645,-33.80,20250108,2625,17.14,20250409,10440,-70.55,20240711,2625,17.14,20250409,0.11,Y,045970,500,131 억,,875359,N,N,1855,N,00,N 20250422,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-85,5,-2.69,48310950,15683,23.31,3165,3165,3065,4100,2210,3155,3080.47,3.33,0,-5712,3415,3285,3110,2980,2805,3350,3045,132,945,500,2200,5,1,26314876,808,-1.72,0.81,12,0.06,-1782.00,3787.00,10440,20240711,-70.59,2625,20250409,16.95,4645,-33.91,20250108,2625,16.95,20250409,10440,-70.59,20240711,2625,16.95,20250409,0.11,Y,045970,500,131 억,,875359,N,N,1855,N,00,N diff --git a/046070/price/prices-20250401.csv b/046070/price/prices-20250401.csv index 7eafd0c3472d..a3c20357c152 100644 --- a/046070/price/prices-20250401.csv +++ b/046070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160459,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240412,0.00,10280,20240412,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240423,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N +20250423,150509,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240412,0.00,10280,20240412,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240423,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N +20250423,140509,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240412,0.00,10280,20240412,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240423,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N +20250423,130505,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240412,0.00,10280,20240412,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240423,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N +20250423,120509,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240412,0.00,10280,20240412,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240423,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N +20250423,110509,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240412,0.00,10280,20240412,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240423,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N +20250423,100511,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240412,0.00,10280,20240412,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240423,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N +20250423,090512,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240412,0.00,10280,20240412,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240423,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N 20250422,160458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240411,0.00,10280,20240411,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240422,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N 20250422,150507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240411,0.00,10280,20240411,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240422,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N 20250422,140506,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240411,0.00,10280,20240411,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240422,0.00,Y,046070,500,71 억,,16978,N,N,0,N,00,N diff --git a/046120/price/prices-20250401.csv b/046120/price/prices-20250401.csv index e26b68c0dc6f..5f57899ff4f3 100644 --- a/046120/price/prices-20250401.csv +++ b/046120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,35,2,1.46,320585740,132380,274.07,2450,2455,2365,3110,1680,2395,2421.71,2.61,0,2082,2455,2425,2370,2340,2285,2440,2355,137,715,500,1620,5,1,27449486,667,30.76,1.14,12,0.48,79.00,2134.00,3520,20240529,-30.97,1791,20241209,35.68,2790,-12.90,20250219,1906,27.49,20250102,3520,-30.97,20240529,1791,35.68,20241209,0.75,Y,046120,500,137 억,,717122,N,N,0,N,00,N +20250423,150509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,35,2,1.46,313126620,129309,267.71,2450,2455,2365,3110,1680,2395,2421.54,2.61,0,3197,2455,2425,2370,2340,2285,2440,2355,137,715,500,1620,5,1,27449486,667,30.76,1.14,12,0.47,79.00,2134.00,3520,20240529,-30.97,1791,20241209,35.68,2790,-12.90,20250219,1906,27.49,20250102,3520,-30.97,20240529,1791,35.68,20241209,0.75,Y,046120,500,137 억,,717122,N,N,0,N,00,N +20250423,140509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,45,2,1.88,267506495,110402,228.57,2450,2455,2365,3110,1680,2395,2423.02,2.61,0,-4320,2455,2425,2370,2340,2285,2440,2355,137,715,500,1620,5,1,27449486,670,30.89,1.14,12,0.40,79.00,2134.00,3520,20240529,-30.68,1791,20241209,36.24,2790,-12.54,20250219,1906,28.02,20250102,3520,-30.68,20240529,1791,36.24,20241209,0.75,Y,046120,500,137 억,,717122,N,N,0,N,00,N +20250423,130505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,35,2,1.46,224508480,92717,191.96,2450,2455,2365,3110,1680,2395,2421.44,2.61,0,-1800,2455,2425,2370,2340,2285,2440,2355,137,715,500,1620,5,1,27449486,667,30.76,1.14,12,0.34,79.00,2134.00,3520,20240529,-30.97,1791,20241209,35.68,2790,-12.90,20250219,1906,27.49,20250102,3520,-30.97,20240529,1791,35.68,20241209,0.75,Y,046120,500,137 억,,717122,N,N,0,N,00,N +20250423,120509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,40,2,1.67,194798630,80502,166.67,2450,2455,2365,3110,1680,2395,2419.80,2.61,0,1514,2455,2425,2370,2340,2285,2440,2355,137,715,500,1620,5,1,27449486,668,30.82,1.14,12,0.29,79.00,2134.00,3520,20240529,-30.82,1791,20241209,35.96,2790,-12.72,20250219,1906,27.75,20250102,3520,-30.82,20240529,1791,35.96,20241209,0.75,Y,046120,500,137 억,,717122,N,N,0,N,00,N +20250423,110509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,55,2,2.30,153206705,63460,131.38,2450,2450,2365,3110,1680,2395,2414.22,2.61,0,10125,2455,2425,2370,2340,2285,2440,2355,137,715,500,1620,5,1,27449486,673,31.01,1.15,12,0.23,79.00,2134.00,3520,20240529,-30.40,1791,20241209,36.80,2790,-12.19,20250219,1906,28.54,20250102,3520,-30.40,20240529,1791,36.80,20241209,0.75,Y,046120,500,137 억,,717122,N,N,0,N,00,N +20250423,100511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,45,2,1.88,110643340,45981,95.20,2450,2450,2365,3110,1680,2395,2406.28,2.61,0,5194,2455,2425,2370,2340,2285,2440,2355,137,715,500,1620,5,1,27449486,670,30.89,1.14,12,0.17,79.00,2134.00,3520,20240529,-30.68,1791,20241209,36.24,2790,-12.54,20250219,1906,28.02,20250102,3520,-30.68,20240529,1791,36.24,20241209,0.75,Y,046120,500,137 억,,717122,N,N,0,N,00,N +20250423,090513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-5,5,-0.21,14706825,6106,12.64,2450,2450,2390,3110,1680,2395,2408.59,2.61,0,-654,2455,2425,2370,2340,2285,2440,2355,137,715,500,1620,5,1,27449486,656,30.25,1.12,12,0.02,79.00,2134.00,3520,20240529,-32.10,1791,20241209,33.45,2790,-14.34,20250219,1906,25.39,20250102,3520,-32.10,20240529,1791,33.45,20241209,0.75,Y,046120,500,137 억,,717122,N,N,0,N,00,N 20250422,160458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,25,2,1.05,105917280,44704,52.23,2315,2400,2315,3080,1660,2370,2369.27,2.62,0,-2497,2483,2426,2393,2336,2303,2410,2320,137,710,500,1610,5,1,27449486,657,30.32,1.12,12,0.16,79.00,2134.00,3520,20240529,-31.96,1791,20241209,33.72,2790,-14.16,20250219,1906,25.66,20250102,3520,-31.96,20240529,1791,33.72,20241209,0.74,Y,046120,500,137 억,,719619,N,N,0,N,00,N 20250422,150507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,30,2,1.27,102334345,43203,50.48,2315,2400,2315,3080,1660,2370,2368.69,2.62,0,-2370,2483,2426,2393,2336,2303,2410,2320,137,710,500,1610,5,1,27449486,659,30.38,1.12,12,0.16,79.00,2134.00,3520,20240529,-31.82,1791,20241209,34.00,2790,-13.98,20250219,1906,25.92,20250102,3520,-31.82,20240529,1791,34.00,20241209,0.74,Y,046120,500,137 억,,719619,N,N,0,N,00,N 20250422,140506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2380,10,2,0.42,90513890,38254,44.69,2315,2400,2315,3080,1660,2370,2366.13,2.62,0,-2265,2483,2426,2393,2336,2303,2410,2320,137,710,500,1610,5,1,27449486,653,30.13,1.12,12,0.14,79.00,2134.00,3520,20240529,-32.39,1791,20241209,32.89,2790,-14.70,20250219,1906,24.87,20250102,3520,-32.39,20240529,1791,32.89,20241209,0.74,Y,046120,500,137 억,,719619,N,N,0,N,00,N diff --git a/046210/price/prices-20250401.csv b/046210/price/prices-20250401.csv index b17a39b3b312..1a6c8b8e9516 100644 --- a/046210/price/prices-20250401.csv +++ b/046210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1960,38,2,1.98,49548269,25360,107.58,1950,1985,1940,2495,1346,1922,1953.80,1.23,0,11235,2054,1988,1934,1868,1814,1961,1841,218,573,500,500,1,1,43657588,856,-42.61,1.10,12,0.06,-46.00,1789.00,5340,20240708,-63.30,1665,20250321,17.72,3315,-40.87,20250115,1665,17.72,20250321,5340,-63.30,20240708,1665,17.72,20250321,0.16,Y,046210,500,218 억,,538104,N,N,833,N,00,N +20250423,150509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1961,39,2,2.03,49083739,25123,106.58,1950,1985,1940,2495,1346,1922,1953.74,1.23,0,11203,2054,1988,1934,1868,1814,1961,1841,218,573,500,500,1,1,43657588,856,-42.63,1.10,12,0.06,-46.00,1789.00,5340,20240708,-63.28,1665,20250321,17.78,3315,-40.84,20250115,1665,17.78,20250321,5340,-63.28,20240708,1665,17.78,20250321,0.16,Y,046210,500,218 억,,538104,N,N,1475,N,00,N +20250423,140509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1960,38,2,1.98,36270810,18580,78.82,1950,1985,1940,2495,1346,1922,1952.14,1.23,0,9223,2054,1988,1934,1868,1814,1961,1841,218,573,500,500,1,1,43657588,856,-42.61,1.10,12,0.04,-46.00,1789.00,5340,20240708,-63.30,1665,20250321,17.72,3315,-40.87,20250115,1665,17.72,20250321,5340,-63.30,20240708,1665,17.72,20250321,0.16,Y,046210,500,218 억,,538104,N,N,1475,N,00,N +20250423,130506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1955,33,2,1.72,28694814,14709,62.40,1950,1985,1940,2495,1346,1922,1950.83,1.23,0,6930,2054,1988,1934,1868,1814,1961,1841,218,573,500,500,1,1,43657588,854,-42.50,1.09,12,0.03,-46.00,1789.00,5340,20240708,-63.39,1665,20250321,17.42,3315,-41.03,20250115,1665,17.42,20250321,5340,-63.39,20240708,1665,17.42,20250321,0.16,Y,046210,500,218 억,,538104,N,N,1475,N,00,N +20250423,120509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1955,33,2,1.72,26126987,13394,56.82,1950,1985,1940,2495,1346,1922,1950.65,1.23,0,6851,2054,1988,1934,1868,1814,1961,1841,218,573,500,500,1,1,43657588,854,-42.50,1.09,12,0.03,-46.00,1789.00,5340,20240708,-63.39,1665,20250321,17.42,3315,-41.03,20250115,1665,17.42,20250321,5340,-63.39,20240708,1665,17.42,20250321,0.16,Y,046210,500,218 억,,538104,N,N,1475,N,00,N +20250423,110509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1953,31,2,1.61,13264836,6810,28.89,1950,1985,1940,2495,1346,1922,1947.85,1.23,0,1331,2054,1988,1934,1868,1814,1961,1841,218,573,500,500,1,1,43657588,853,-42.46,1.09,12,0.02,-46.00,1789.00,5340,20240708,-63.43,1665,20250321,17.30,3315,-41.09,20250115,1665,17.30,20250321,5340,-63.43,20240708,1665,17.30,20250321,0.16,Y,046210,500,218 억,,538104,N,N,1475,N,00,N +20250423,100511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1942,20,2,1.04,11017875,5655,23.99,1950,1985,1940,2495,1346,1922,1948.34,1.23,0,671,2054,1988,1934,1868,1814,1961,1841,218,573,500,500,1,1,43657588,848,-42.22,1.09,12,0.01,-46.00,1789.00,5340,20240708,-63.63,1665,20250321,16.64,3315,-41.42,20250115,1665,16.64,20250321,5340,-63.63,20240708,1665,16.64,20250321,0.16,Y,046210,500,218 억,,538104,N,N,1475,N,00,N +20250423,090513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1955,33,2,1.72,596499,304,1.29,1950,1985,1950,2495,1346,1922,1962.17,1.23,0,34,2054,1988,1934,1868,1814,1961,1841,218,573,500,500,1,1,43657588,854,-42.50,1.09,12,0.00,-46.00,1789.00,5340,20240708,-63.39,1665,20250321,17.42,3315,-41.03,20250115,1665,17.42,20250321,5340,-63.39,20240708,1665,17.42,20250321,0.16,Y,046210,500,218 억,,538104,N,N,1475,N,00,N 20250422,160459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1922,0,3,0.00,45361806,23573,39.11,1970,2000,1880,2495,1346,1922,1924.31,1.24,0,-4432,2159,2040,1981,1862,1803,2011,1833,218,573,500,500,1,1,43657588,839,-41.78,1.07,12,0.05,-46.00,1789.00,5340,20240708,-64.01,1665,20250321,15.44,3315,-42.02,20250115,1665,15.44,20250321,5340,-64.01,20240708,1665,15.44,20250321,0.16,Y,046210,500,218 억,,542507,N,N,1475,N,00,N 20250422,150507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1923,1,2,0.05,44191136,22965,38.10,1970,2000,1880,2495,1346,1922,1924.28,1.24,0,-4518,2159,2040,1981,1862,1803,2011,1833,218,573,500,500,1,1,43657588,840,-41.80,1.07,12,0.05,-46.00,1789.00,5340,20240708,-63.99,1665,20250321,15.50,3315,-41.99,20250115,1665,15.50,20250321,5340,-63.99,20240708,1665,15.50,20250321,0.16,Y,046210,500,218 억,,542507,N,N,1090,N,00,N 20250422,140507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1930,8,2,0.42,37846407,19662,32.62,1970,2000,1880,2495,1346,1922,1924.85,1.24,0,-4583,2159,2040,1981,1862,1803,2011,1833,218,573,500,500,1,1,43657588,843,-41.96,1.08,12,0.05,-46.00,1789.00,5340,20240708,-63.86,1665,20250321,15.92,3315,-41.78,20250115,1665,15.92,20250321,5340,-63.86,20240708,1665,15.92,20250321,0.16,Y,046210,500,218 억,,542507,N,N,1090,N,00,N diff --git a/046310/price/prices-20250401.csv b/046310/price/prices-20250401.csv index e36d1e7fe918..ab52ed41252b 100644 --- a/046310/price/prices-20250401.csv +++ b/046310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-35,5,-1.34,172021384,66455,114.40,2610,2630,2550,3390,1830,2610,2588.54,3.55,0,-6536,2680,2645,2610,2575,2540,2627,2557,82,780,500,1930,5,1,16418641,423,3.19,0.58,12,0.40,807.00,4405.00,3180,20240508,-19.03,1996,20241209,29.01,2685,-4.10,20250421,2100,22.62,20250331,3180,-19.03,20240508,1996,29.01,20241209,2.32,Y,046310,500,82 억,,583669,N,N,2256,N,00,N +20250423,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-35,5,-1.34,168991564,65278,112.38,2610,2630,2550,3390,1830,2610,2588.80,3.55,0,-6613,2680,2645,2610,2575,2540,2627,2557,82,780,500,1930,5,1,16418641,423,3.19,0.58,12,0.40,807.00,4405.00,3180,20240508,-19.03,1996,20241209,29.01,2685,-4.10,20250421,2100,22.62,20250331,3180,-19.03,20240508,1996,29.01,20241209,2.32,Y,046310,500,82 억,,583669,N,N,1925,N,00,N +20250423,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-55,5,-2.11,140018374,53993,92.95,2610,2630,2550,3390,1830,2610,2593.27,3.55,0,-4859,2680,2645,2610,2575,2540,2627,2557,82,780,500,1930,5,1,16418641,419,3.17,0.58,12,0.33,807.00,4405.00,3180,20240508,-19.65,1996,20241209,28.01,2685,-4.84,20250421,2100,21.67,20250331,3180,-19.65,20240508,1996,28.01,20241209,2.32,Y,046310,500,82 억,,583669,N,N,1925,N,00,N +20250423,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-30,5,-1.15,105986234,40708,70.08,2610,2630,2575,3390,1830,2610,2603.57,3.55,0,-4604,2680,2645,2610,2575,2540,2627,2557,82,780,500,1930,5,1,16418641,424,3.20,0.59,12,0.25,807.00,4405.00,3180,20240508,-18.87,1996,20241209,29.26,2685,-3.91,20250421,2100,22.86,20250331,3180,-18.87,20240508,1996,29.26,20241209,2.32,Y,046310,500,82 억,,583669,N,N,1925,N,00,N +20250423,120510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-10,5,-0.38,79359319,30406,52.34,2610,2630,2595,3390,1830,2610,2609.99,3.55,0,-4018,2680,2645,2610,2575,2540,2627,2557,82,780,500,1930,5,1,16418641,427,3.22,0.59,12,0.19,807.00,4405.00,3180,20240508,-18.24,1996,20241209,30.26,2685,-3.17,20250421,2100,23.81,20250331,3180,-18.24,20240508,1996,30.26,20241209,2.32,Y,046310,500,82 억,,583669,N,N,1925,N,00,N +20250423,110509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,0,3,0.00,64175704,24576,42.31,2610,2630,2595,3390,1830,2610,2611.32,3.55,0,-3208,2680,2645,2610,2575,2540,2627,2557,82,780,500,1930,5,1,16418641,429,3.23,0.59,12,0.15,807.00,4405.00,3180,20240508,-17.92,1996,20241209,30.76,2685,-2.79,20250421,2100,24.29,20250331,3180,-17.92,20240508,1996,30.76,20241209,2.32,Y,046310,500,82 억,,583669,N,N,1925,N,00,N +20250423,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2615,5,2,0.19,48061952,18398,31.67,2610,2630,2595,3390,1830,2610,2612.35,3.55,0,-2756,2680,2645,2610,2575,2540,2627,2557,82,780,500,1930,5,1,16418641,429,3.24,0.59,12,0.11,807.00,4405.00,3180,20240508,-17.77,1996,20241209,31.01,2685,-2.61,20250421,2100,24.52,20250331,3180,-17.77,20240508,1996,31.01,20241209,2.32,Y,046310,500,82 억,,583669,N,N,1925,N,00,N +20250423,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,0,3,0.00,2108880,808,1.39,2610,2610,2610,3390,1830,2610,2610.00,3.55,0,-350,2680,2645,2610,2575,2540,2627,2557,82,780,500,1930,5,1,16418641,429,3.23,0.59,12,0.00,807.00,4405.00,3180,20240508,-17.92,1996,20241209,30.76,2685,-2.79,20250421,2100,24.29,20250331,3180,-17.92,20240508,1996,30.76,20241209,2.32,Y,046310,500,82 억,,583669,N,N,1925,N,00,N 20250422,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-20,5,-0.76,150846984,58052,32.98,2615,2645,2575,3415,1845,2630,2598.48,3.56,0,3330,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,429,3.23,0.59,12,0.35,807.00,4405.00,3180,20240508,-17.92,1996,20241209,30.76,2685,-2.79,20250421,2100,24.29,20250331,3180,-17.92,20240508,1996,30.76,20241209,2.34,Y,046310,500,82 억,,584230,N,N,1925,N,00,N 20250422,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-40,5,-1.52,144338384,55551,31.56,2615,2645,2575,3415,1845,2630,2598.30,3.56,0,4108,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,425,3.21,0.59,12,0.34,807.00,4405.00,3180,20240508,-18.55,1996,20241209,29.76,2685,-3.54,20250421,2100,23.33,20250331,3180,-18.55,20240508,1996,29.76,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N 20250422,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,-35,5,-1.33,103010574,39573,22.48,2615,2645,2575,3415,1845,2630,2603.05,3.56,0,2112,2763,2696,2618,2551,2473,2730,2585,82,785,500,1940,5,1,16418641,426,3.22,0.59,12,0.24,807.00,4405.00,3180,20240508,-18.40,1996,20241209,30.01,2685,-3.35,20250421,2100,23.57,20250331,3180,-18.40,20240508,1996,30.01,20241209,2.34,Y,046310,500,82 억,,584230,N,N,4396,N,00,N diff --git a/046390/price/prices-20250401.csv b/046390/price/prices-20250401.csv index 54e7cd02d6b0..15e100975c4b 100644 --- a/046390/price/prices-20250401.csv +++ b/046390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1268,18,2,1.44,157001120,124407,85.34,1260,1277,1254,1625,875,1250,1262.00,1.37,0,8100,1290,1270,1253,1233,1216,1261,1224,86,375,200,900,1,1,43172933,547,29.49,0.87,12,0.29,43.00,1460.00,2045,20240711,-38.00,1100,20250409,15.27,1470,-13.74,20250220,1100,15.27,20250409,2045,-38.00,20240711,1100,15.27,20250409,2.48,Y,046390,200,86 억,,592858,N,N,0,N,00,N +20250423,150510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1267,17,2,1.36,148083927,117364,80.51,1260,1277,1254,1625,875,1250,1261.75,1.37,0,6373,1290,1270,1253,1233,1216,1261,1224,86,375,200,900,1,1,43172933,547,29.47,0.87,12,0.27,43.00,1460.00,2045,20240711,-38.04,1100,20250409,15.18,1470,-13.81,20250220,1100,15.18,20250409,2045,-38.04,20240711,1100,15.18,20250409,2.48,Y,046390,200,86 억,,592858,N,N,0,N,00,N +20250423,140510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1261,11,2,0.88,133274226,105639,72.46,1260,1277,1254,1625,875,1250,1261.60,1.37,0,5317,1290,1270,1253,1233,1216,1261,1224,86,375,200,900,1,1,43172933,544,29.33,0.86,12,0.24,43.00,1460.00,2045,20240711,-38.34,1100,20250409,14.64,1470,-14.22,20250220,1100,14.64,20250409,2045,-38.34,20240711,1100,14.64,20250409,2.48,Y,046390,200,86 억,,592858,N,N,0,N,00,N +20250423,130506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1263,13,2,1.04,123887353,98196,67.36,1260,1277,1254,1625,875,1250,1261.63,1.37,0,1852,1290,1270,1253,1233,1216,1261,1224,86,375,200,900,1,1,43172933,545,29.37,0.87,12,0.23,43.00,1460.00,2045,20240711,-38.24,1100,20250409,14.82,1470,-14.08,20250220,1100,14.82,20250409,2045,-38.24,20240711,1100,14.82,20250409,2.48,Y,046390,200,86 억,,592858,N,N,0,N,00,N +20250423,120510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1262,12,2,0.96,61903433,48980,33.60,1260,1277,1254,1625,875,1250,1263.85,1.37,0,2182,1290,1270,1253,1233,1216,1261,1224,86,375,200,900,1,1,43172933,545,29.35,0.86,12,0.11,43.00,1460.00,2045,20240711,-38.29,1100,20250409,14.73,1470,-14.15,20250220,1100,14.73,20250409,2045,-38.29,20240711,1100,14.73,20250409,2.48,Y,046390,200,86 억,,592858,N,N,0,N,00,N +20250423,110510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1263,13,2,1.04,45349135,35845,24.59,1260,1277,1254,1625,875,1250,1265.15,1.37,0,2084,1290,1270,1253,1233,1216,1261,1224,86,375,200,900,1,1,43172933,545,29.37,0.87,12,0.08,43.00,1460.00,2045,20240711,-38.24,1100,20250409,14.82,1470,-14.08,20250220,1100,14.82,20250409,2045,-38.24,20240711,1100,14.82,20250409,2.48,Y,046390,200,86 억,,592858,N,N,0,N,00,N +20250423,100512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1264,14,2,1.12,37827769,29885,20.50,1260,1277,1254,1625,875,1250,1265.78,1.37,0,859,1290,1270,1253,1233,1216,1261,1224,86,375,200,900,1,1,43172933,546,29.40,0.87,12,0.07,43.00,1460.00,2045,20240711,-38.19,1100,20250409,14.91,1470,-14.01,20250220,1100,14.91,20250409,2045,-38.19,20240711,1100,14.91,20250409,2.48,Y,046390,200,86 억,,592858,N,N,0,N,00,N +20250423,090514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1260,10,2,0.80,381086,303,0.21,1260,1260,1254,1625,875,1250,1257.71,1.37,0,-218,1290,1270,1253,1233,1216,1261,1224,86,375,200,900,1,1,43172933,544,29.30,0.86,12,0.00,43.00,1460.00,2045,20240711,-38.39,1100,20250409,14.55,1470,-14.29,20250220,1100,14.55,20250409,2045,-38.39,20240711,1100,14.55,20250409,2.48,Y,046390,200,86 억,,592858,N,N,0,N,00,N 20250422,160459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1250,-13,5,-1.03,182738974,145781,201.99,1261,1273,1236,1641,885,1263,1253.52,1.36,0,4373,1299,1280,1262,1243,1225,1272,1235,86,378,200,900,1,1,43172933,540,29.07,0.86,12,0.34,43.00,1460.00,2045,20240711,-38.88,1100,20250409,13.64,1470,-14.97,20250220,1100,13.64,20250409,2045,-38.88,20240711,1100,13.64,20250409,2.49,Y,046390,200,86 억,,588487,N,N,2,N,00,N 20250422,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1255,-8,5,-0.63,178671391,142527,197.48,1261,1273,1236,1641,885,1263,1253.60,1.36,0,3913,1299,1280,1262,1243,1225,1272,1235,86,378,200,900,1,1,43172933,542,29.19,0.86,12,0.33,43.00,1460.00,2045,20240711,-38.63,1100,20250409,14.09,1470,-14.63,20250220,1100,14.09,20250409,2045,-38.63,20240711,1100,14.09,20250409,2.49,Y,046390,200,86 억,,588487,N,N,2,N,00,N 20250422,140507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1261,-2,5,-0.16,176308812,140643,194.87,1261,1273,1236,1641,885,1263,1253.59,1.36,0,3060,1299,1280,1262,1243,1225,1272,1235,86,378,200,900,1,1,43172933,544,29.33,0.86,12,0.33,43.00,1460.00,2045,20240711,-38.34,1100,20250409,14.64,1470,-14.22,20250220,1100,14.64,20250409,2045,-38.34,20240711,1100,14.64,20250409,2.49,Y,046390,200,86 억,,588487,N,N,2,N,00,N diff --git a/046440/price/prices-20250401.csv b/046440/price/prices-20250401.csv index fe0d691b8109..558b7b65ef2d 100644 --- a/046440/price/prices-20250401.csv +++ b/046440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4225,25,2,0.60,86965935,20529,87.45,4275,4280,4210,5460,2940,4200,4236.25,4.38,0,-285,4283,4241,4208,4166,4133,4225,4150,190,1260,500,3020,5,1,38010802,1606,16.90,0.45,12,0.05,250.00,9312.00,5650,20240522,-25.22,3765,20250410,12.22,4940,-14.47,20250206,3765,12.22,20250410,5650,-25.22,20240522,3765,12.22,20250410,1.49,Y,046440,500,190 억,,1664117,N,N,4848,N,00,N +20250423,150510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4260,60,2,1.43,76545625,18063,76.95,4275,4280,4210,5460,2940,4200,4237.70,4.38,0,-495,4283,4241,4208,4166,4133,4225,4150,190,1260,500,3020,5,1,38010802,1619,17.04,0.46,12,0.05,250.00,9312.00,5650,20240522,-24.60,3765,20250410,13.15,4940,-13.77,20250206,3765,13.15,20250410,5650,-24.60,20240522,3765,13.15,20250410,1.49,Y,046440,500,190 억,,1664117,N,N,747,N,00,N +20250423,140510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4265,65,2,1.55,63670820,15041,64.08,4275,4280,4210,5460,2940,4200,4233.15,4.38,0,1404,4283,4241,4208,4166,4133,4225,4150,190,1260,500,3020,5,1,38010802,1621,17.06,0.46,12,0.04,250.00,9312.00,5650,20240522,-24.51,3765,20250410,13.28,4940,-13.66,20250206,3765,13.28,20250410,5650,-24.51,20240522,3765,13.28,20250410,1.49,Y,046440,500,190 억,,1664117,N,N,747,N,00,N +20250423,130507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4245,45,2,1.07,41653600,9849,41.96,4275,4280,4210,5460,2940,4200,4229.22,4.38,0,1194,4283,4241,4208,4166,4133,4225,4150,190,1260,500,3020,5,1,38010802,1614,16.98,0.46,12,0.03,250.00,9312.00,5650,20240522,-24.87,3765,20250410,12.75,4940,-14.07,20250206,3765,12.75,20250410,5650,-24.87,20240522,3765,12.75,20250410,1.49,Y,046440,500,190 억,,1664117,N,N,747,N,00,N +20250423,120510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4240,40,2,0.95,32137730,7606,32.40,4275,4280,4210,5460,2940,4200,4225.31,4.38,0,1452,4283,4241,4208,4166,4133,4225,4150,190,1260,500,3020,5,1,38010802,1612,16.96,0.46,12,0.02,250.00,9312.00,5650,20240522,-24.96,3765,20250410,12.62,4940,-14.17,20250206,3765,12.62,20250410,5650,-24.96,20240522,3765,12.62,20250410,1.49,Y,046440,500,190 억,,1664117,N,N,747,N,00,N +20250423,110510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4215,15,2,0.36,19710990,4659,19.85,4275,4280,4210,5460,2940,4200,4230.73,4.38,0,-872,4283,4241,4208,4166,4133,4225,4150,190,1260,500,3020,5,1,38010802,1602,16.86,0.45,12,0.01,250.00,9312.00,5650,20240522,-25.40,3765,20250410,11.95,4940,-14.68,20250206,3765,11.95,20250410,5650,-25.40,20240522,3765,11.95,20250410,1.49,Y,046440,500,190 억,,1664117,N,N,747,N,00,N +20250423,100512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4215,15,2,0.36,16939160,4001,17.04,4275,4280,4215,5460,2940,4200,4233.73,4.38,0,-924,4283,4241,4208,4166,4133,4225,4150,190,1260,500,3020,5,1,38010802,1602,16.86,0.45,12,0.01,250.00,9312.00,5650,20240522,-25.40,3765,20250410,11.95,4940,-14.68,20250206,3765,11.95,20250410,5650,-25.40,20240522,3765,11.95,20250410,1.49,Y,046440,500,190 억,,1664117,N,N,747,N,00,N +20250423,090514,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4240,40,2,0.95,4040670,955,4.07,4275,4275,4225,5460,2940,4200,4231.07,4.38,0,359,4283,4241,4208,4166,4133,4225,4150,190,1260,500,3020,5,1,38010802,1612,16.96,0.46,12,0.00,250.00,9312.00,5650,20240522,-24.96,3765,20250410,12.62,4940,-14.17,20250206,3765,12.62,20250410,5650,-24.96,20240522,3765,12.62,20250410,1.49,Y,046440,500,190 억,,1664117,N,N,747,N,00,N 20250422,160500,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4200,5,2,0.12,98298853,23474,38.88,4250,4250,4175,5450,2940,4195,4187.56,4.37,0,2438,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1596,16.80,0.45,12,0.06,250.00,9312.00,5650,20240522,-25.66,3765,20250410,11.55,4940,-14.98,20250206,3765,11.55,20250410,5650,-25.66,20240522,3765,11.55,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,747,N,00,N 20250422,150508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4185,-10,5,-0.24,94385428,22541,37.33,4250,4250,4175,5450,2940,4195,4187.28,4.37,0,2327,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1591,16.74,0.45,12,0.06,250.00,9312.00,5650,20240522,-25.93,3765,20250410,11.16,4940,-15.28,20250206,3765,11.16,20250410,5650,-25.93,20240522,3765,11.16,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N 20250422,140508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4190,-5,5,-0.12,68075978,16243,26.90,4250,4250,4175,5450,2940,4195,4191.10,4.37,0,964,4468,4331,4263,4126,4058,4297,4092,190,1255,500,3020,5,1,38010802,1593,16.76,0.45,12,0.04,250.00,9312.00,5650,20240522,-25.84,3765,20250410,11.29,4940,-15.18,20250206,3765,11.29,20250410,5650,-25.84,20240522,3765,11.29,20250410,1.48,Y,046440,500,190 억,,1661096,N,N,498,N,00,N diff --git a/046890/price/prices-20250401.csv b/046890/price/prices-20250401.csv index 31c9f5b4e605..6b2ae769fdc6 100644 --- a/046890/price/prices-20250401.csv +++ b/046890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6560,90,2,1.39,571192665,87060,332.58,6550,6610,6500,8410,4530,6470,6561.98,9.15,0,22827,6576,6522,6496,6442,6416,6510,6430,292,1940,500,4650,10,1,58305400,3825,-75.40,0.53,12,0.15,-87.00,12417.00,10870,20241014,-39.65,5950,20250409,10.25,7830,-16.22,20250120,5950,10.25,20250409,10870,-39.65,20241014,5950,10.25,20250409,1.54,Y,046890,500,291 억,,5335758,N,N,2190,N,00,N +20250423,150510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6580,110,2,1.70,518436095,79026,301.89,6550,6610,6500,8410,4530,6470,6561.49,9.15,0,24760,6576,6522,6496,6442,6416,6510,6430,292,1940,500,4650,10,1,58305400,3836,-75.63,0.53,12,0.14,-87.00,12417.00,10870,20241014,-39.47,5950,20250409,10.59,7830,-15.96,20250120,5950,10.59,20250409,10870,-39.47,20241014,5950,10.59,20250409,1.54,Y,046890,500,291 억,,5335758,N,N,4604,N,00,N +20250423,140510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6590,120,2,1.85,443135080,67591,258.21,6550,6610,6500,8410,4530,6470,6557.43,9.15,0,21790,6576,6522,6496,6442,6416,6510,6430,292,1940,500,4650,10,1,58305400,3842,-75.75,0.53,12,0.12,-87.00,12417.00,10870,20241014,-39.37,5950,20250409,10.76,7830,-15.84,20250120,5950,10.76,20250409,10870,-39.37,20241014,5950,10.76,20250409,1.54,Y,046890,500,291 억,,5335758,N,N,4604,N,00,N +20250423,130507,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6580,110,2,1.70,342490620,52300,199.79,6550,6610,6500,8410,4530,6470,6550.13,9.15,0,15855,6576,6522,6496,6442,6416,6510,6430,292,1940,500,4650,10,1,58305400,3836,-75.63,0.53,12,0.09,-87.00,12417.00,10870,20241014,-39.47,5950,20250409,10.59,7830,-15.96,20250120,5950,10.59,20250409,10870,-39.47,20241014,5950,10.59,20250409,1.54,Y,046890,500,291 억,,5335758,N,N,4604,N,00,N +20250423,120510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6570,100,2,1.55,281554410,43021,164.35,6550,6610,6500,8410,4530,6470,6546.37,9.15,0,13918,6576,6522,6496,6442,6416,6510,6430,292,1940,500,4650,10,1,58305400,3831,-75.52,0.53,12,0.07,-87.00,12417.00,10870,20241014,-39.56,5950,20250409,10.42,7830,-16.09,20250120,5950,10.42,20250409,10870,-39.56,20241014,5950,10.42,20250409,1.54,Y,046890,500,291 억,,5335758,N,N,4604,N,00,N +20250423,110510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6520,50,2,0.77,156373170,23963,91.54,6550,6570,6500,8410,4530,6470,6528.06,9.15,0,8530,6576,6522,6496,6442,6416,6510,6430,292,1940,500,4650,10,1,58305400,3802,-74.94,0.53,12,0.04,-87.00,12417.00,10870,20241014,-40.02,5950,20250409,9.58,7830,-16.73,20250120,5950,9.58,20250409,10870,-40.02,20241014,5950,9.58,20250409,1.54,Y,046890,500,291 억,,5335758,N,N,4604,N,00,N +20250423,100513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6530,60,2,0.93,105608930,16182,61.82,6550,6570,6500,8410,4530,6470,6530.07,9.15,0,2904,6576,6522,6496,6442,6416,6510,6430,292,1940,500,4650,10,1,58305400,3807,-75.06,0.53,12,0.03,-87.00,12417.00,10870,20241014,-39.93,5950,20250409,9.75,7830,-16.60,20250120,5950,9.75,20250409,10870,-39.93,20241014,5950,9.75,20250409,1.54,Y,046890,500,291 억,,5335758,N,N,4604,N,00,N +20250423,090514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6560,90,2,1.39,48143790,7367,28.14,6550,6570,6520,8410,4530,6470,6545.40,9.15,0,1962,6576,6522,6496,6442,6416,6510,6430,292,1940,500,4650,10,1,58305400,3825,-75.40,0.53,12,0.01,-87.00,12417.00,10870,20241014,-39.65,5950,20250409,10.25,7830,-16.22,20250120,5950,10.25,20250409,10870,-39.65,20241014,5950,10.25,20250409,1.54,Y,046890,500,291 억,,5335758,N,N,4604,N,00,N 20250422,160500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6470,-70,5,-1.07,170193320,26177,43.58,6530,6550,6470,8500,4580,6540,6501.79,9.16,0,-1399,6653,6596,6533,6476,6413,6625,6505,292,1960,500,4700,10,1,58305400,3772,-74.37,0.52,12,0.04,-87.00,12417.00,10870,20241014,-40.48,5950,20250409,8.74,7830,-17.37,20250120,5950,8.74,20250409,10870,-40.48,20241014,5950,8.74,20250409,1.53,Y,046890,500,291 억,,5340221,N,N,4604,N,00,N 20250422,150508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6490,-50,5,-0.76,130418995,20037,33.36,6530,6550,6470,8500,4580,6540,6508.91,9.16,0,685,6653,6596,6533,6476,6413,6625,6505,292,1960,500,4700,10,1,58305400,3784,-74.60,0.52,12,0.03,-87.00,12417.00,10870,20241014,-40.29,5950,20250409,9.08,7830,-17.11,20250120,5950,9.08,20250409,10870,-40.29,20241014,5950,9.08,20250409,1.53,Y,046890,500,291 억,,5340221,N,N,2753,N,00,N 20250422,140508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6490,-50,5,-0.76,114549290,17592,29.29,6530,6550,6470,8500,4580,6540,6511.44,9.16,0,1581,6653,6596,6533,6476,6413,6625,6505,292,1960,500,4700,10,1,58305400,3784,-74.60,0.52,12,0.03,-87.00,12417.00,10870,20241014,-40.29,5950,20250409,9.08,7830,-17.11,20250120,5950,9.08,20250409,10870,-40.29,20241014,5950,9.08,20250409,1.53,Y,046890,500,291 억,,5340221,N,N,2753,N,00,N diff --git a/046940/price/prices-20250401.csv b/046940/price/prices-20250401.csv index 228d2de0b6cf..16aef4bb8b04 100644 --- a/046940/price/prices-20250401.csv +++ b/046940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-5,5,-0.16,557108791,178084,44.21,3180,3185,3065,4105,2215,3160,3128.12,1.64,0,32892,3540,3350,3220,3030,2900,3285,2965,90,945,500,1890,5,1,18074350,570,76.95,0.55,12,0.99,41.00,5759.00,4090,20240731,-22.86,2050,20241209,53.90,3900,-19.10,20250408,2455,28.51,20250102,4090,-22.86,20240731,2050,53.90,20241209,2.26,Y,046940,500,90 억,,295627,N,N,7091,N,00,N +20250423,150511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-10,5,-0.32,513615861,164279,40.78,3180,3185,3065,4105,2215,3160,3126.46,1.64,0,35956,3540,3350,3220,3030,2900,3285,2965,90,945,500,1890,5,1,18074350,569,76.83,0.55,12,0.91,41.00,5759.00,4090,20240731,-22.98,2050,20241209,53.66,3900,-19.23,20250408,2455,28.31,20250102,4090,-22.98,20240731,2050,53.66,20241209,2.26,Y,046940,500,90 억,,295627,N,N,2267,N,00,N +20250423,140511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-10,5,-0.32,450058151,144039,35.76,3180,3185,3065,4105,2215,3160,3124.52,1.64,0,32614,3540,3350,3220,3030,2900,3285,2965,90,945,500,1890,5,1,18074350,569,76.83,0.55,12,0.80,41.00,5759.00,4090,20240731,-22.98,2050,20241209,53.66,3900,-19.23,20250408,2455,28.31,20250102,4090,-22.98,20240731,2050,53.66,20241209,2.26,Y,046940,500,90 억,,295627,N,N,2267,N,00,N +20250423,130507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3135,-25,5,-0.79,387065289,123993,30.78,3180,3185,3065,4105,2215,3160,3121.63,1.64,0,27010,3540,3350,3220,3030,2900,3285,2965,90,945,500,1890,5,1,18074350,567,76.46,0.54,12,0.69,41.00,5759.00,4090,20240731,-23.35,2050,20241209,52.93,3900,-19.62,20250408,2455,27.70,20250102,4090,-23.35,20240731,2050,52.93,20241209,2.26,Y,046940,500,90 억,,295627,N,N,2267,N,00,N +20250423,120511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-30,5,-0.95,331119904,106095,26.34,3180,3185,3065,4105,2215,3160,3120.93,1.64,0,27367,3540,3350,3220,3030,2900,3285,2965,90,945,500,1890,5,1,18074350,566,76.34,0.54,12,0.59,41.00,5759.00,4090,20240731,-23.47,2050,20241209,52.68,3900,-19.74,20250408,2455,27.49,20250102,4090,-23.47,20240731,2050,52.68,20241209,2.26,Y,046940,500,90 억,,295627,N,N,2267,N,00,N +20250423,110511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3110,-50,5,-1.58,311062564,99685,24.75,3180,3185,3065,4105,2215,3160,3120.40,1.64,0,25361,3540,3350,3220,3030,2900,3285,2965,90,945,500,1890,5,1,18074350,562,75.85,0.54,12,0.55,41.00,5759.00,4090,20240731,-23.96,2050,20241209,51.71,3900,-20.26,20250408,2455,26.68,20250102,4090,-23.96,20240731,2050,51.71,20241209,2.26,Y,046940,500,90 억,,295627,N,N,2267,N,00,N +20250423,100513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-35,5,-1.11,208215244,66491,16.51,3180,3185,3075,4105,2215,3160,3131.42,1.64,0,12471,3540,3350,3220,3030,2900,3285,2965,90,945,500,1890,5,1,18074350,565,76.22,0.54,12,0.37,41.00,5759.00,4090,20240731,-23.59,2050,20241209,52.44,3900,-19.87,20250408,2455,27.29,20250102,4090,-23.59,20240731,2050,52.44,20241209,2.26,Y,046940,500,90 억,,295627,N,N,2267,N,00,N +20250423,090514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-30,5,-0.95,50159600,15870,3.94,3180,3185,3130,4105,2215,3160,3160.66,1.64,0,-1576,3540,3350,3220,3030,2900,3285,2965,90,945,500,1890,5,1,18074350,566,76.34,0.54,12,0.09,41.00,5759.00,4090,20240731,-23.47,2050,20241209,52.68,3900,-19.74,20250408,2455,27.49,20250102,4090,-23.47,20240731,2050,52.68,20241209,2.26,Y,046940,500,90 억,,295627,N,N,2267,N,00,N 20250422,160500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-105,5,-3.22,1281836211,401039,91.62,3375,3410,3090,4240,2290,3265,3196.29,1.91,0,-49410,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,571,77.07,0.55,12,2.22,41.00,5759.00,4090,20240731,-22.74,2050,20241209,54.15,3900,-18.97,20250408,2455,28.72,20250102,4090,-22.74,20240731,2050,54.15,20241209,2.28,Y,046940,500,90 억,,345344,N,N,2267,N,00,N 20250422,150509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-125,5,-3.83,1193814536,372943,85.20,3375,3410,3090,4240,2290,3265,3201.05,1.91,0,-57444,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,568,76.59,0.55,12,2.06,41.00,5759.00,4090,20240731,-23.23,2050,20241209,53.17,3900,-19.49,20250408,2455,27.90,20250102,4090,-23.23,20240731,2050,53.17,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N 20250422,140508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,-120,5,-3.68,1123717501,350607,80.09,3375,3410,3090,4240,2290,3265,3205.05,1.91,0,-54754,3401,3332,3276,3207,3151,3327,3202,90,975,500,1950,5,1,18074350,568,76.71,0.55,12,1.94,41.00,5759.00,4090,20240731,-23.11,2050,20241209,53.41,3900,-19.36,20250408,2455,28.11,20250102,4090,-23.11,20240731,2050,53.41,20241209,2.28,Y,046940,500,90 억,,345344,N,N,6905,N,00,N diff --git a/046970/price/prices-20250401.csv b/046970/price/prices-20250401.csv index a278b3dde3c9..13c3747d7d8b 100644 --- a/046970/price/prices-20250401.csv +++ b/046970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,5,2,0.42,198704597,165637,112.12,1202,1213,1195,1553,837,1195,1199.64,3.04,0,7676,1213,1204,1192,1183,1171,1198,1177,219,358,500,740,1,1,43824999,526,-10.26,1.26,12,0.38,-117.00,951.00,1960,20250123,-38.78,980,20240805,22.45,1960,-38.78,20250123,1068,12.36,20250409,1960,-38.78,20250123,980,22.45,20240805,1.39,Y,046970,500,219 억,,1334019,N,N,24317,N,00,N +20250423,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,5,2,0.42,191868177,159939,108.26,1202,1213,1195,1553,837,1195,1199.63,3.04,0,8133,1213,1204,1192,1183,1171,1198,1177,219,358,500,740,1,1,43824999,526,-10.26,1.26,12,0.36,-117.00,951.00,1960,20250123,-38.78,980,20240805,22.45,1960,-38.78,20250123,1068,12.36,20250409,1960,-38.78,20250123,980,22.45,20240805,1.39,Y,046970,500,219 억,,1334019,N,N,33470,N,00,N +20250423,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1197,2,2,0.17,162779697,135651,91.82,1202,1213,1195,1553,837,1195,1199.99,3.04,0,11648,1213,1204,1192,1183,1171,1198,1177,219,358,500,740,1,1,43824999,525,-10.23,1.26,12,0.31,-117.00,951.00,1960,20250123,-38.93,980,20240805,22.14,1960,-38.93,20250123,1068,12.08,20250409,1960,-38.93,20250123,980,22.14,20240805,1.39,Y,046970,500,219 억,,1334019,N,N,33470,N,00,N +20250423,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,5,2,0.42,151864273,126539,85.65,1202,1213,1195,1553,837,1195,1200.14,3.04,0,8196,1213,1204,1192,1183,1171,1198,1177,219,358,500,740,1,1,43824999,526,-10.26,1.26,12,0.29,-117.00,951.00,1960,20250123,-38.78,980,20240805,22.45,1960,-38.78,20250123,1068,12.36,20250409,1960,-38.78,20250123,980,22.45,20240805,1.39,Y,046970,500,219 억,,1334019,N,N,33470,N,00,N +20250423,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,8,2,0.67,134084345,111728,75.63,1202,1213,1195,1553,837,1195,1200.10,3.04,0,12072,1213,1204,1192,1183,1171,1198,1177,219,358,500,740,1,1,43824999,527,-10.28,1.26,12,0.25,-117.00,951.00,1960,20250123,-38.62,980,20240805,22.76,1960,-38.62,20250123,1068,12.64,20250409,1960,-38.62,20250123,980,22.76,20240805,1.39,Y,046970,500,219 억,,1334019,N,N,33470,N,00,N +20250423,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,8,2,0.67,119157572,99330,67.23,1202,1213,1195,1553,837,1195,1199.61,3.04,0,19231,1213,1204,1192,1183,1171,1198,1177,219,358,500,740,1,1,43824999,527,-10.28,1.26,12,0.23,-117.00,951.00,1960,20250123,-38.62,980,20240805,22.76,1960,-38.62,20250123,1068,12.64,20250409,1960,-38.62,20250123,980,22.76,20240805,1.39,Y,046970,500,219 억,,1334019,N,N,33470,N,00,N +20250423,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,6,2,0.50,85651176,71408,48.33,1202,1213,1195,1553,837,1195,1199.46,3.04,0,8811,1213,1204,1192,1183,1171,1198,1177,219,358,500,740,1,1,43824999,526,-10.26,1.26,12,0.16,-117.00,951.00,1960,20250123,-38.72,980,20240805,22.55,1960,-38.72,20250123,1068,12.45,20250409,1960,-38.72,20250123,980,22.55,20240805,1.39,Y,046970,500,219 억,,1334019,N,N,33470,N,00,N +20250423,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1202,7,2,0.59,3776244,3142,2.13,1202,1206,1200,1553,837,1195,1201.86,3.04,0,-1036,1213,1204,1192,1183,1171,1198,1177,219,358,500,740,1,1,43824999,527,-10.27,1.26,12,0.01,-117.00,951.00,1960,20250123,-38.67,980,20240805,22.65,1960,-38.67,20250123,1068,12.55,20250409,1960,-38.67,20250123,980,22.65,20240805,1.39,Y,046970,500,219 억,,1334019,N,N,33470,N,00,N 20250422,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,-3,5,-0.25,174653881,147172,118.48,1198,1201,1180,1557,839,1198,1186.68,2.99,0,22278,1223,1210,1202,1189,1181,1206,1185,219,359,500,740,1,1,43824999,524,-10.21,1.26,12,0.34,-117.00,951.00,1960,20250123,-39.03,980,20240805,21.94,1960,-39.03,20250123,1068,11.89,20250409,1960,-39.03,20250123,980,21.94,20240805,1.38,Y,046970,500,219 억,,1311741,N,N,33470,N,00,N 20250422,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1185,-13,5,-1.09,150036171,126466,101.81,1198,1201,1180,1557,839,1198,1186.38,2.99,0,26219,1223,1210,1202,1189,1181,1206,1185,219,359,500,740,1,1,43824999,519,-10.13,1.25,12,0.29,-117.00,951.00,1960,20250123,-39.54,980,20240805,20.92,1960,-39.54,20250123,1068,10.96,20250409,1960,-39.54,20250123,980,20.92,20240805,1.38,Y,046970,500,219 억,,1311741,N,N,5582,N,00,N 20250422,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1189,-9,5,-0.75,134480103,113337,91.24,1198,1201,1180,1557,839,1198,1186.55,2.99,0,24631,1223,1210,1202,1189,1181,1206,1185,219,359,500,740,1,1,43824999,521,-10.16,1.25,12,0.26,-117.00,951.00,1960,20250123,-39.34,980,20240805,21.33,1960,-39.34,20250123,1068,11.33,20250409,1960,-39.34,20250123,980,21.33,20240805,1.38,Y,046970,500,219 억,,1311741,N,N,5582,N,00,N diff --git a/047040/price/prices-20250401.csv b/047040/price/prices-20250401.csv index 63adfc5bdfd5..be88654c7708 100644 --- a/047040/price/prices-20250401.csv +++ b/047040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160501,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3280,35,2,1.08,1698919120,517936,112.17,3280,3300,3260,4215,2275,3245,3280.17,11.12,0,-79307,3318,3281,3258,3221,3198,3270,3210,20781,970,5000,2460,5,1,415622638,13632,5.83,0.31,12,0.12,563.00,10569.00,4965,20240718,-33.94,2940,20250409,11.56,3760,-12.77,20250219,2940,11.56,20250409,4965,-33.94,20240718,2940,11.56,20250409,1.33,Y,047040,5000,20781 억,,46229330,N,N,27405,N,00,N +20250423,150511,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3285,40,2,1.23,1463216330,446077,96.61,3280,3300,3260,4215,2275,3245,3280.19,11.12,0,-55276,3318,3281,3258,3221,3198,3270,3210,20781,970,5000,2460,5,1,415622638,13653,5.83,0.31,12,0.11,563.00,10569.00,4965,20240718,-33.84,2940,20250409,11.73,3760,-12.63,20250219,2940,11.73,20250409,4965,-33.84,20240718,2940,11.73,20250409,1.33,Y,047040,5000,20781 억,,46229330,N,N,72769,N,00,N +20250423,140511,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3285,40,2,1.23,1233427533,376020,81.44,3280,3300,3260,4215,2275,3245,3280.22,11.12,0,-43499,3318,3281,3258,3221,3198,3270,3210,20781,970,5000,2460,5,1,415622638,13653,5.83,0.31,12,0.09,563.00,10569.00,4965,20240718,-33.84,2940,20250409,11.73,3760,-12.63,20250219,2940,11.73,20250409,4965,-33.84,20240718,2940,11.73,20250409,1.33,Y,047040,5000,20781 억,,46229330,N,N,72769,N,00,N +20250423,130508,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3285,40,2,1.23,1015922478,309752,67.08,3280,3300,3260,4215,2275,3245,3279.79,11.12,0,-47596,3318,3281,3258,3221,3198,3270,3210,20781,970,5000,2460,5,1,415622638,13653,5.83,0.31,12,0.07,563.00,10569.00,4965,20240718,-33.84,2940,20250409,11.73,3760,-12.63,20250219,2940,11.73,20250409,4965,-33.84,20240718,2940,11.73,20250409,1.33,Y,047040,5000,20781 억,,46229330,N,N,72769,N,00,N +20250423,120511,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3285,40,2,1.23,820029287,250142,54.17,3280,3300,3260,4215,2275,3245,3278.26,11.12,0,-45245,3318,3281,3258,3221,3198,3270,3210,20781,970,5000,2460,5,1,415622638,13653,5.83,0.31,12,0.06,563.00,10569.00,4965,20240718,-33.84,2940,20250409,11.73,3760,-12.63,20250219,2940,11.73,20250409,4965,-33.84,20240718,2940,11.73,20250409,1.33,Y,047040,5000,20781 억,,46229330,N,N,72769,N,00,N +20250423,110511,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3285,40,2,1.23,681929237,208074,45.06,3280,3300,3260,4215,2275,3245,3277.34,11.12,0,-24581,3318,3281,3258,3221,3198,3270,3210,20781,970,5000,2460,5,1,415622638,13653,5.83,0.31,12,0.05,563.00,10569.00,4965,20240718,-33.84,2940,20250409,11.73,3760,-12.63,20250219,2940,11.73,20250409,4965,-33.84,20240718,2940,11.73,20250409,1.33,Y,047040,5000,20781 억,,46229330,N,N,72769,N,00,N +20250423,100513,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3280,35,2,1.08,456276287,139308,30.17,3280,3300,3260,4215,2275,3245,3275.31,11.12,0,-24688,3318,3281,3258,3221,3198,3270,3210,20781,970,5000,2460,5,1,415622638,13632,5.83,0.31,12,0.03,563.00,10569.00,4965,20240718,-33.94,2940,20250409,11.56,3760,-12.77,20250219,2940,11.56,20250409,4965,-33.94,20240718,2940,11.56,20250409,1.33,Y,047040,5000,20781 억,,46229330,N,N,72769,N,00,N +20250423,090515,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3265,20,2,0.62,106587760,32583,7.06,3280,3280,3260,4215,2275,3245,3271.27,11.12,0,-30401,3318,3281,3258,3221,3198,3270,3210,20781,970,5000,2460,5,1,415622638,13570,5.80,0.31,12,0.01,563.00,10569.00,4965,20240718,-34.24,2940,20250409,11.05,3760,-13.16,20250219,2940,11.05,20250409,4965,-34.24,20240718,2940,11.05,20250409,1.33,Y,047040,5000,20781 억,,46229330,N,N,72769,N,00,N 20250422,160501,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3245,-45,5,-1.37,1502525657,461731,107.79,3270,3295,3235,4275,2305,3290,3254.11,11.15,0,-127502,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13487,5.76,0.31,12,0.11,563.00,10569.00,4965,20240718,-34.64,2940,20250409,10.37,3760,-13.70,20250219,2940,10.37,20250409,4965,-34.64,20240718,2940,10.37,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,72769,N,00,N 20250422,150509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3240,-50,5,-1.52,1211388802,371948,86.83,3270,3295,3235,4275,2305,3290,3256.88,11.15,0,-123963,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13466,5.75,0.31,12,0.09,563.00,10569.00,4965,20240718,-34.74,2940,20250409,10.20,3760,-13.83,20250219,2940,10.20,20250409,4965,-34.74,20240718,2940,10.20,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N 20250422,140509,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3245,-45,5,-1.37,997857471,306100,71.46,3270,3295,3245,4275,2305,3290,3259.91,11.15,0,-98043,3370,3330,3300,3260,3230,3315,3245,20781,985,5000,2500,5,1,415622638,13487,5.76,0.31,12,0.07,563.00,10569.00,4965,20240718,-34.64,2940,20250409,10.37,3760,-13.70,20250219,2940,10.37,20250409,4965,-34.64,20240718,2940,10.37,20250409,1.33,Y,047040,5000,20781 억,,46350094,N,N,38226,N,00,N diff --git a/047050/price/prices-20250401.csv b/047050/price/prices-20250401.csv index e89fd4258867..0d53419b0767 100644 --- a/047050/price/prices-20250401.csv +++ b/047050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52100,1200,2,2.36,14249418200,275155,102.27,52000,52300,51100,66100,35700,50900,51786.59,6.26,0,-14040,52633,51766,51133,50266,49633,52200,50700,8796,15200,5000,36640,100,1,175922788,91656,17.81,1.39,12,0.16,2925.00,37359.00,72800,20240614,-28.43,37400,20241209,39.30,64800,-19.60,20250311,38900,33.93,20250207,72800,-28.43,20240614,37400,39.30,20241209,0.69,Y,047050,5000,8796 억,,11021486,N,N,54467,N,00,N +20250423,150511,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52100,1200,2,2.36,12875345650,248777,92.46,52000,52300,51100,66100,35700,50900,51754.57,6.26,0,-13823,52633,51766,51133,50266,49633,52200,50700,8796,15200,5000,36640,100,1,175922788,91656,17.81,1.39,12,0.14,2925.00,37359.00,72800,20240614,-28.43,37400,20241209,39.30,64800,-19.60,20250311,38900,33.93,20250207,72800,-28.43,20240614,37400,39.30,20241209,0.69,Y,047050,5000,8796 억,,11021486,N,N,49398,N,00,N +20250423,140511,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,52100,1200,2,2.36,10666599700,206311,76.68,52000,52300,51100,66100,35700,50900,51701.56,6.26,0,-6822,52633,51766,51133,50266,49633,52200,50700,8796,15200,5000,36640,100,1,175922788,91656,17.81,1.39,12,0.12,2925.00,37359.00,72800,20240614,-28.43,37400,20241209,39.30,64800,-19.60,20250311,38900,33.93,20250207,72800,-28.43,20240614,37400,39.30,20241209,0.69,Y,047050,5000,8796 억,,11021486,N,N,49398,N,00,N +20250423,130508,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,51900,1000,2,1.96,8268040200,160244,59.56,52000,52100,51100,66100,35700,50900,51596.57,6.26,0,1097,52633,51766,51133,50266,49633,52200,50700,8796,15200,5000,36640,100,1,175922788,91304,17.74,1.39,12,0.09,2925.00,37359.00,72800,20240614,-28.71,37400,20241209,38.77,64800,-19.91,20250311,38900,33.42,20250207,72800,-28.71,20240614,37400,38.77,20241209,0.69,Y,047050,5000,8796 억,,11021486,N,N,49398,N,00,N +20250423,120512,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,51800,900,2,1.77,6730834400,130566,48.53,52000,52100,51100,66100,35700,50900,51551.20,6.26,0,-2684,52633,51766,51133,50266,49633,52200,50700,8796,15200,5000,36640,100,1,175922788,91128,17.71,1.39,12,0.07,2925.00,37359.00,72800,20240614,-28.85,37400,20241209,38.50,64800,-20.06,20250311,38900,33.16,20250207,72800,-28.85,20240614,37400,38.50,20241209,0.69,Y,047050,5000,8796 억,,11021486,N,N,49398,N,00,N +20250423,110511,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,51600,700,2,1.38,5148574950,99940,37.14,52000,52100,51100,66100,35700,50900,51516.66,6.26,0,-2280,52633,51766,51133,50266,49633,52200,50700,8796,15200,5000,36640,100,1,175922788,90776,17.64,1.38,12,0.06,2925.00,37359.00,72800,20240614,-29.12,37400,20241209,37.97,64800,-20.37,20250311,38900,32.65,20250207,72800,-29.12,20240614,37400,37.97,20241209,0.69,Y,047050,5000,8796 억,,11021486,N,N,49398,N,00,N +20250423,100514,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,51600,700,2,1.38,3519684700,68377,25.41,52000,52100,51100,66100,35700,50900,51474.69,6.26,0,-4559,52633,51766,51133,50266,49633,52200,50700,8796,15200,5000,36640,100,1,175922788,90776,17.64,1.38,12,0.04,2925.00,37359.00,72800,20240614,-29.12,37400,20241209,37.97,64800,-20.37,20250311,38900,32.65,20250207,72800,-29.12,20240614,37400,37.97,20241209,0.69,Y,047050,5000,8796 억,,11021486,N,N,49398,N,00,N +20250423,090515,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,51600,700,2,1.38,953383900,18475,6.87,52000,52100,51200,66100,35700,50900,51604.00,6.26,0,-4397,52633,51766,51133,50266,49633,52200,50700,8796,15200,5000,36640,100,1,175922788,90776,17.64,1.38,12,0.01,2925.00,37359.00,72800,20240614,-29.12,37400,20241209,37.97,64800,-20.37,20250311,38900,32.65,20250207,72800,-29.12,20240614,37400,37.97,20241209,0.69,Y,047050,5000,8796 억,,11021486,N,N,49398,N,00,N 20250422,160501,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,50900,0,3,0.00,13752225300,269057,112.41,50700,52000,50500,66100,35700,50900,51112.70,6.29,0,-43744,52833,51866,51133,50166,49433,51500,49800,8796,15200,5000,36640,100,1,175922788,89545,17.40,1.36,12,0.15,2925.00,37359.00,72800,20240614,-30.08,37400,20241209,36.10,64800,-21.45,20250311,38900,30.85,20250207,72800,-30.08,20240614,37400,36.10,20241209,0.70,Y,047050,5000,8796 억,,11072110,N,N,49398,N,00,N 20250422,150509,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,50900,0,3,0.00,12788321600,250126,104.50,50700,52000,50500,66100,35700,50900,51127.52,6.29,0,-45828,52833,51866,51133,50166,49433,51500,49800,8796,15200,5000,36640,100,1,175922788,89545,17.40,1.36,12,0.14,2925.00,37359.00,72800,20240614,-30.08,37400,20241209,36.10,64800,-21.45,20250311,38900,30.85,20250207,72800,-30.08,20240614,37400,36.10,20241209,0.70,Y,047050,5000,8796 억,,11072110,N,N,43370,N,00,N 20250422,140509,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,50600,-300,5,-0.59,11279550350,220374,92.07,50700,52000,50500,66100,35700,50900,51183.68,6.29,0,-42338,52833,51866,51133,50166,49433,51500,49800,8796,15200,5000,36640,100,1,175922788,89017,17.30,1.35,12,0.13,2925.00,37359.00,72800,20240614,-30.49,37400,20241209,35.29,64800,-21.91,20250311,38900,30.08,20250207,72800,-30.49,20240614,37400,35.29,20241209,0.70,Y,047050,5000,8796 억,,11072110,N,N,43370,N,00,N diff --git a/047080/price/prices-20250401.csv b/047080/price/prices-20250401.csv index 23208d8f56ca..7a4e1e680840 100644 --- a/047080/price/prices-20250401.csv +++ b/047080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1373,14,2,1.03,73222793,53085,105.24,1359,1390,1359,1766,952,1359,1379.38,2.85,0,-1700,1407,1382,1362,1337,1317,1373,1328,124,407,500,890,1,1,24822362,341,19.90,2.82,12,0.21,69.00,487.00,2975,20240828,-53.85,1104,20241209,24.37,1494,-8.10,20250417,1180,16.36,20250409,2975,-53.85,20240828,1104,24.37,20241209,0.69,Y,047080,500,124 억,,706514,N,N,465,N,00,N +20250423,150512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1372,13,2,0.96,66863829,48451,96.05,1359,1390,1359,1766,952,1359,1380.03,2.85,0,-1450,1407,1382,1362,1337,1317,1373,1328,124,407,500,890,1,1,24822362,341,19.88,2.82,12,0.20,69.00,487.00,2975,20240828,-53.88,1104,20241209,24.28,1494,-8.17,20250417,1180,16.27,20250409,2975,-53.88,20240828,1104,24.28,20241209,0.69,Y,047080,500,124 억,,706514,N,N,734,N,00,N +20250423,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,18,2,1.32,59436300,43052,85.35,1359,1390,1359,1766,952,1359,1380.57,2.85,0,-1367,1407,1382,1362,1337,1317,1373,1328,124,407,500,890,1,1,24822362,342,19.96,2.83,12,0.17,69.00,487.00,2975,20240828,-53.71,1104,20241209,24.73,1494,-7.83,20250417,1180,16.69,20250409,2975,-53.71,20240828,1104,24.73,20241209,0.69,Y,047080,500,124 억,,706514,N,N,734,N,00,N +20250423,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,16,2,1.18,54309247,39326,77.96,1359,1390,1359,1766,952,1359,1381.00,2.85,0,-1385,1407,1382,1362,1337,1317,1373,1328,124,407,500,890,1,1,24822362,341,19.93,2.82,12,0.16,69.00,487.00,2975,20240828,-53.78,1104,20241209,24.55,1494,-7.97,20250417,1180,16.53,20250409,2975,-53.78,20240828,1104,24.55,20241209,0.69,Y,047080,500,124 억,,706514,N,N,734,N,00,N +20250423,120512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1378,19,2,1.40,50233521,36361,72.09,1359,1390,1359,1766,952,1359,1381.52,2.85,0,-1275,1407,1382,1362,1337,1317,1373,1328,124,407,500,890,1,1,24822362,342,19.97,2.83,12,0.15,69.00,487.00,2975,20240828,-53.68,1104,20241209,24.82,1494,-7.76,20250417,1180,16.78,20250409,2975,-53.68,20240828,1104,24.82,20241209,0.69,Y,047080,500,124 억,,706514,N,N,734,N,00,N +20250423,110512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1378,19,2,1.40,44736459,32369,64.17,1359,1390,1359,1766,952,1359,1382.08,2.85,0,-989,1407,1382,1362,1337,1317,1373,1328,124,407,500,890,1,1,24822362,342,19.97,2.83,12,0.13,69.00,487.00,2975,20240828,-53.68,1104,20241209,24.82,1494,-7.76,20250417,1180,16.78,20250409,2975,-53.68,20240828,1104,24.82,20241209,0.69,Y,047080,500,124 억,,706514,N,N,734,N,00,N +20250423,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1383,24,2,1.77,37278692,26957,53.44,1359,1390,1359,1766,952,1359,1382.89,2.85,0,-665,1407,1382,1362,1337,1317,1373,1328,124,407,500,890,1,1,24822362,343,20.04,2.84,12,0.11,69.00,487.00,2975,20240828,-53.51,1104,20241209,25.27,1494,-7.43,20250417,1180,17.20,20250409,2975,-53.51,20240828,1104,25.27,20241209,0.69,Y,047080,500,124 억,,706514,N,N,734,N,00,N +20250423,090516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1389,30,2,2.21,7165839,5202,10.31,1359,1389,1359,1766,952,1359,1377.52,2.85,0,668,1407,1382,1362,1337,1317,1373,1328,124,407,500,890,1,1,24822362,345,20.13,2.85,12,0.02,69.00,487.00,2975,20240828,-53.31,1104,20241209,25.82,1494,-7.03,20250417,1180,17.71,20250409,2975,-53.31,20240828,1104,25.82,20241209,0.69,Y,047080,500,124 억,,706514,N,N,734,N,00,N 20250422,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-29,5,-2.09,68670212,50441,48.96,1385,1387,1342,1804,972,1388,1361.40,2.89,0,-9710,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,337,19.70,2.79,12,0.20,69.00,487.00,2975,20240828,-54.32,1104,20241209,23.10,1494,-9.04,20250417,1180,15.17,20250409,2975,-54.32,20240828,1104,23.10,20241209,0.67,Y,047080,500,124 억,,716224,N,N,734,N,00,N 20250422,150510,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1361,-27,5,-1.95,62248439,45704,44.36,1385,1387,1342,1804,972,1388,1361.99,2.89,0,-8944,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,338,19.72,2.79,12,0.18,69.00,487.00,2975,20240828,-54.25,1104,20241209,23.28,1494,-8.90,20250417,1180,15.34,20250409,2975,-54.25,20240828,1104,23.28,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N 20250422,140509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-28,5,-2.02,47021611,34474,33.46,1385,1387,1342,1804,972,1388,1363.97,2.89,0,-8225,1453,1420,1375,1342,1297,1427,1349,124,416,500,910,1,1,24822362,338,19.71,2.79,12,0.14,69.00,487.00,2975,20240828,-54.29,1104,20241209,23.19,1494,-8.97,20250417,1180,15.25,20250409,2975,-54.29,20240828,1104,23.19,20241209,0.67,Y,047080,500,124 억,,716224,N,N,1661,N,00,N diff --git a/047310/price/prices-20250401.csv b/047310/price/prices-20250401.csv index 69ae81456867..e2d15863c636 100644 --- a/047310/price/prices-20250401.csv +++ b/047310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,85,2,1.86,240211372,51636,186.13,4600,4680,4580,5940,3205,4575,4652.01,1.40,0,14466,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1706,15.74,0.79,12,0.14,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.29,Y,047310,500,185 억,,512113,N,N,866,N,00,N +20250423,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,85,2,1.86,228977817,49224,177.43,4600,4680,4580,5940,3205,4575,4651.75,1.40,0,13230,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1706,15.74,0.79,12,0.13,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N +20250423,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,85,2,1.86,209941237,45129,162.67,4600,4680,4580,5940,3205,4575,4652.03,1.40,0,12306,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1706,15.74,0.79,12,0.12,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N +20250423,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,95,2,2.08,197413742,42442,152.99,4600,4680,4580,5940,3205,4575,4651.38,1.40,0,12134,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1710,15.78,0.79,12,0.12,296.00,5909.00,8940,20240417,-47.76,3900,20250409,19.74,6630,-29.56,20250106,3900,19.74,20250409,8240,-43.33,20240509,3900,19.74,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N +20250423,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,90,2,1.97,190604507,40983,147.73,4600,4680,4580,5940,3205,4575,4650.82,1.40,0,11978,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1708,15.76,0.79,12,0.11,296.00,5909.00,8940,20240417,-47.82,3900,20250409,19.62,6630,-29.64,20250106,3900,19.62,20250409,8240,-43.39,20240509,3900,19.62,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N +20250423,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,100,2,2.19,170107097,36594,131.91,4600,4680,4580,5940,3205,4575,4648.50,1.40,0,11318,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1712,15.79,0.79,12,0.10,296.00,5909.00,8940,20240417,-47.71,3900,20250409,19.87,6630,-29.49,20250106,3900,19.87,20250409,8240,-43.26,20240509,3900,19.87,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N +20250423,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,70,2,1.53,60243785,13047,47.03,4600,4645,4580,5940,3205,4575,4617.44,1.40,0,5750,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1701,15.69,0.79,12,0.04,296.00,5909.00,8940,20240417,-48.04,3900,20250409,19.10,6630,-29.94,20250106,3900,19.10,20250409,8240,-43.63,20240509,3900,19.10,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N +20250423,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,40,2,0.87,14553055,3158,11.38,4600,4625,4580,5940,3205,4575,4608.31,1.40,0,712,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1690,15.59,0.78,12,0.01,296.00,5909.00,8940,20240417,-48.38,3900,20250409,18.33,6630,-30.39,20250106,3900,18.33,20250409,8240,-43.99,20240509,3900,18.33,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N 20250422,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-5,5,-0.11,125988585,27742,92.33,4535,4580,4500,5950,3210,4580,4541.44,1.40,0,2300,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1675,15.46,0.77,12,0.08,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,510838,N,N,860,N,00,N 20250422,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-5,5,-0.11,121479965,26756,89.05,4535,4580,4500,5950,3210,4580,4540.29,1.40,0,2249,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1675,15.46,0.77,12,0.07,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N 20250422,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-40,5,-0.87,100309870,22114,73.60,4535,4575,4500,5950,3210,4580,4536.03,1.40,0,2650,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1662,15.34,0.77,12,0.06,296.00,5909.00,8940,20240417,-49.22,3900,20250409,16.41,6630,-31.52,20250106,3900,16.41,20250409,8240,-44.90,20240509,3900,16.41,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N diff --git a/047400/price/prices-20250401.csv b/047400/price/prices-20250401.csv index 22f356b1eca4..813f2d3f6c30 100644 --- a/047400/price/prices-20250401.csv +++ b/047400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1980,-4,5,-0.20,665565769,335679,70.68,1998,2020,1971,2575,1389,1984,1982.75,0.12,0,10605,2061,2022,2001,1962,1941,2012,1952,210,591,500,1380,1,1,42000000,832,-1.79,5.40,12,0.80,-1107.00,367.00,3085,20240517,-35.82,1891,20250410,4.71,2785,-28.90,20250203,1891,4.71,20250410,3085,-35.82,20240517,1891,4.71,20250410,0.37,Y,047400,500,210 억,,50494,N,N,4414,N,00,N +20250423,150512,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1982,-2,5,-0.10,631112733,318287,67.02,1998,2020,1971,2575,1389,1984,1982.84,0.12,0,10929,2061,2022,2001,1962,1941,2012,1952,210,591,500,1380,1,1,42000000,832,-1.79,5.40,12,0.76,-1107.00,367.00,3085,20240517,-35.75,1891,20250410,4.81,2785,-28.83,20250203,1891,4.81,20250410,3085,-35.75,20240517,1891,4.81,20250410,0.37,Y,047400,500,210 억,,50494,N,N,12443,N,00,N +20250423,140512,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1983,-1,5,-0.05,593645427,299384,63.04,1998,2020,1971,2575,1389,1984,1982.89,0.12,0,19296,2061,2022,2001,1962,1941,2012,1952,210,591,500,1380,1,1,42000000,833,-1.79,5.40,12,0.71,-1107.00,367.00,3085,20240517,-35.72,1891,20250410,4.87,2785,-28.80,20250203,1891,4.87,20250410,3085,-35.72,20240517,1891,4.87,20250410,0.37,Y,047400,500,210 억,,50494,N,N,12443,N,00,N +20250423,130509,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1983,-1,5,-0.05,566291944,285598,60.14,1998,2020,1971,2575,1389,1984,1982.83,0.12,0,20542,2061,2022,2001,1962,1941,2012,1952,210,591,500,1380,1,1,42000000,833,-1.79,5.40,12,0.68,-1107.00,367.00,3085,20240517,-35.72,1891,20250410,4.87,2785,-28.80,20250203,1891,4.87,20250410,3085,-35.72,20240517,1891,4.87,20250410,0.37,Y,047400,500,210 억,,50494,N,N,12443,N,00,N +20250423,120512,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1978,-6,5,-0.30,510236421,257337,54.19,1998,2020,1971,2575,1389,1984,1982.76,0.12,0,21974,2061,2022,2001,1962,1941,2012,1952,210,591,500,1380,1,1,42000000,831,-1.79,5.39,12,0.61,-1107.00,367.00,3085,20240517,-35.88,1891,20250410,4.60,2785,-28.98,20250203,1891,4.60,20250410,3085,-35.88,20240517,1891,4.60,20250410,0.37,Y,047400,500,210 억,,50494,N,N,12443,N,00,N +20250423,110512,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1983,-1,5,-0.05,464953581,234451,49.37,1998,2020,1971,2575,1389,1984,1983.16,0.12,0,21118,2061,2022,2001,1962,1941,2012,1952,210,591,500,1380,1,1,42000000,833,-1.79,5.40,12,0.56,-1107.00,367.00,3085,20240517,-35.72,1891,20250410,4.87,2785,-28.80,20250203,1891,4.87,20250410,3085,-35.72,20240517,1891,4.87,20250410,0.37,Y,047400,500,210 억,,50494,N,N,12443,N,00,N +20250423,100515,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1985,1,2,0.05,338020311,170283,35.86,1998,2020,1971,2575,1389,1984,1985.05,0.12,0,11096,2061,2022,2001,1962,1941,2012,1952,210,591,500,1380,1,1,42000000,834,-1.79,5.41,12,0.41,-1107.00,367.00,3085,20240517,-35.66,1891,20250410,4.97,2785,-28.73,20250203,1891,4.97,20250410,3085,-35.66,20240517,1891,4.97,20250410,0.37,Y,047400,500,210 억,,50494,N,N,12443,N,00,N +20250423,090516,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1985,1,2,0.05,84258605,42179,8.88,1998,2020,1984,2575,1389,1984,1997.64,0.12,0,1902,2061,2022,2001,1962,1941,2012,1952,210,591,500,1380,1,1,42000000,834,-1.79,5.41,12,0.10,-1107.00,367.00,3085,20240517,-35.66,1891,20250410,4.97,2785,-28.73,20250203,1891,4.97,20250410,3085,-35.66,20240517,1891,4.97,20250410,0.37,Y,047400,500,210 억,,50494,N,N,12443,N,00,N 20250422,160502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1984,-56,5,-2.75,942062190,473027,74.25,2025,2040,1980,2650,1430,2040,1991.56,0.29,0,-68885,2120,2079,2039,1998,1958,2060,1979,210,610,500,1420,1,1,42000000,833,-1.79,5.41,12,1.13,-1107.00,367.00,3085,20240517,-35.69,1891,20250410,4.92,2785,-28.76,20250203,1891,4.92,20250410,3085,-35.69,20240517,1891,4.92,20250410,0.39,Y,047400,500,210 억,,122139,N,N,12443,N,00,N 20250422,150510,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1983,-57,5,-2.79,905884428,454787,71.39,2025,2040,1980,2650,1430,2040,1991.89,0.29,0,-65435,2120,2079,2039,1998,1958,2060,1979,210,610,500,1420,1,1,42000000,833,-1.79,5.40,12,1.08,-1107.00,367.00,3085,20240517,-35.72,1891,20250410,4.87,2785,-28.80,20250203,1891,4.87,20250410,3085,-35.72,20240517,1891,4.87,20250410,0.39,Y,047400,500,210 억,,122139,N,N,21089,N,00,N 20250422,140510,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1982,-58,5,-2.84,845454901,424330,66.61,2025,2040,1980,2650,1430,2040,1992.45,0.29,0,-66466,2120,2079,2039,1998,1958,2060,1979,210,610,500,1420,1,1,42000000,832,-1.79,5.40,12,1.01,-1107.00,367.00,3085,20240517,-35.75,1891,20250410,4.81,2785,-28.83,20250203,1891,4.81,20250410,3085,-35.75,20240517,1891,4.81,20250410,0.39,Y,047400,500,210 억,,122139,N,N,21089,N,00,N diff --git a/047560/price/prices-20250401.csv b/047560/price/prices-20250401.csv index 1410491a8be8..82761733d406 100644 --- a/047560/price/prices-20250401.csv +++ b/047560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160503,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21100,0,3,0.00,5867302925,276342,118.99,21900,21900,20700,27400,14800,21100,21232.12,1.53,0,-27236,22900,22000,21450,20550,20000,21725,20275,58,6300,500,14770,50,1,11626292,2453,-20.93,3.07,12,2.38,-1008.00,6865.00,31500,20240509,-33.02,11220,20240805,88.06,27250,-22.57,20250205,15440,36.66,20250407,31500,-33.02,20240509,11220,88.06,20240805,8.41,Y,047560,500,58 억,,178350,N,N,7906,N,00,N +20250423,150512,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21200,100,2,0.47,5637774825,265457,114.31,21900,21900,20700,27400,14800,21100,21238.00,1.53,0,-26284,22900,22000,21450,20550,20000,21725,20275,58,6300,500,14770,50,1,11626292,2465,-21.03,3.09,12,2.28,-1008.00,6865.00,31500,20240509,-32.70,11220,20240805,88.95,27250,-22.20,20250205,15440,37.31,20250407,31500,-32.70,20240509,11220,88.95,20240805,8.41,Y,047560,500,58 억,,178350,N,N,3420,N,00,N +20250423,140513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21050,-50,5,-0.24,3392109200,159938,68.87,21900,21900,20700,27400,14800,21100,21208.90,1.53,0,-8819,22900,22000,21450,20550,20000,21725,20275,58,6300,500,14770,50,1,11626292,2447,-20.88,3.07,12,1.38,-1008.00,6865.00,31500,20240509,-33.17,11220,20240805,87.61,27250,-22.75,20250205,15440,36.33,20250407,31500,-33.17,20240509,11220,87.61,20240805,8.41,Y,047560,500,58 억,,178350,N,N,3420,N,00,N +20250423,130509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20800,-300,5,-1.42,3138386750,147813,63.65,21900,21900,20700,27400,14800,21100,21232.14,1.53,0,-12282,22900,22000,21450,20550,20000,21725,20275,58,6300,500,14770,50,1,11626292,2418,-20.63,3.03,12,1.27,-1008.00,6865.00,31500,20240509,-33.97,11220,20240805,85.38,27250,-23.67,20250205,15440,34.72,20250407,31500,-33.97,20240509,11220,85.38,20240805,8.41,Y,047560,500,58 억,,178350,N,N,3420,N,00,N +20250423,120513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21050,-50,5,-0.24,2487550050,116686,50.25,21900,21900,20900,27400,14800,21100,21318.32,1.53,0,-5542,22900,22000,21450,20550,20000,21725,20275,58,6300,500,14770,50,1,11626292,2447,-20.88,3.07,12,1.00,-1008.00,6865.00,31500,20240509,-33.17,11220,20240805,87.61,27250,-22.75,20250205,15440,36.33,20250407,31500,-33.17,20240509,11220,87.61,20240805,8.41,Y,047560,500,58 억,,178350,N,N,3420,N,00,N +20250423,110513,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21150,50,2,0.24,2283324725,107017,46.08,21900,21900,20900,27400,14800,21100,21336.09,1.53,0,-2929,22900,22000,21450,20550,20000,21725,20275,58,6300,500,14770,50,1,11626292,2459,-20.98,3.08,12,0.92,-1008.00,6865.00,31500,20240509,-32.86,11220,20240805,88.50,27250,-22.39,20250205,15440,36.98,20250407,31500,-32.86,20240509,11220,88.50,20240805,8.41,Y,047560,500,58 억,,178350,N,N,3420,N,00,N +20250423,100515,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21150,50,2,0.24,1862935200,87126,37.52,21900,21900,20900,27400,14800,21100,21382.08,1.53,0,519,22900,22000,21450,20550,20000,21725,20275,58,6300,500,14770,50,1,11626292,2459,-20.98,3.08,12,0.75,-1008.00,6865.00,31500,20240509,-32.86,11220,20240805,88.50,27250,-22.39,20250205,15440,36.98,20250407,31500,-32.86,20240509,11220,88.50,20240805,8.41,Y,047560,500,58 억,,178350,N,N,3420,N,00,N +20250423,090517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21600,500,2,2.37,361303450,16627,7.16,21900,21900,21550,27400,14800,21100,21729.92,1.53,0,-5695,22900,22000,21450,20550,20000,21725,20275,58,6300,500,14770,50,1,11626292,2511,-21.43,3.15,12,0.14,-1008.00,6865.00,31500,20240509,-31.43,11220,20240805,92.51,27250,-20.73,20250205,15440,39.90,20250407,31500,-31.43,20240509,11220,92.51,20240805,8.41,Y,047560,500,58 억,,178350,N,N,3420,N,00,N 20250422,160502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21100,-600,5,-2.76,4982130350,232232,121.29,21350,22350,20900,28200,15200,21700,21453.37,1.49,0,-4937,22833,22266,21983,21416,21133,22125,21275,58,6500,500,15190,50,1,11626292,2453,-20.93,3.07,12,2.00,-1008.00,6865.00,31500,20240509,-33.02,11220,20240805,88.06,27250,-22.57,20250205,15440,36.66,20250407,31500,-33.02,20240509,11220,88.06,20240805,8.42,Y,047560,500,58 억,,173277,N,N,3420,N,00,N 20250422,150511,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21050,-650,5,-3.00,4746329325,221047,115.45,21350,22350,20900,28200,15200,21700,21472.04,1.49,0,-6924,22833,22266,21983,21416,21133,22125,21275,58,6500,500,15190,50,1,11626292,2447,-20.88,3.07,12,1.90,-1008.00,6865.00,31500,20240509,-33.17,11220,20240805,87.61,27250,-22.75,20250205,15440,36.33,20250407,31500,-33.17,20240509,11220,87.61,20240805,8.42,Y,047560,500,58 억,,173277,N,N,15337,N,00,N 20250422,140510,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21050,-650,5,-3.00,4364835175,202953,106.00,21350,22350,20900,28200,15200,21700,21506.63,1.49,0,-8654,22833,22266,21983,21416,21133,22125,21275,58,6500,500,15190,50,1,11626292,2447,-20.88,3.07,12,1.75,-1008.00,6865.00,31500,20240509,-33.17,11220,20240805,87.61,27250,-22.75,20250205,15440,36.33,20250407,31500,-33.17,20240509,11220,87.61,20240805,8.42,Y,047560,500,58 억,,173277,N,N,15337,N,00,N diff --git a/047770/price/prices-20250401.csv b/047770/price/prices-20250401.csv index e47313d5fa7d..bd3a73fbf5d8 100644 --- a/047770/price/prices-20250401.csv +++ b/047770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160503,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1685,20,2,1.20,134297401,80066,47.98,1665,1710,1641,2160,1166,1665,1677.33,1.85,0,488,1765,1714,1685,1634,1605,1700,1620,189,495,500,1060,1,1,37842602,638,30.64,0.97,12,0.21,55.00,1734.00,2110,20240911,-20.14,1150,20240805,46.52,1794,-6.08,20250416,1250,34.80,20250324,2110,-20.14,20240911,1150,46.52,20240805,1.31,Y,047770,500,189 억,,699811,N,N,11,N,00,N +20250423,150513,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1670,5,2,0.30,115009279,68569,41.09,1665,1710,1641,2160,1166,1665,1677.28,1.85,0,-2629,1765,1714,1685,1634,1605,1700,1620,189,495,500,1060,1,1,37842602,632,30.36,0.96,12,0.18,55.00,1734.00,2110,20240911,-20.85,1150,20240805,45.22,1794,-6.91,20250416,1250,33.60,20250324,2110,-20.85,20240911,1150,45.22,20240805,1.31,Y,047770,500,189 억,,699811,N,N,4384,N,00,N +20250423,140513,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1672,7,2,0.42,110504813,65880,39.48,1665,1710,1641,2160,1166,1665,1677.37,1.85,0,-4104,1765,1714,1685,1634,1605,1700,1620,189,495,500,1060,1,1,37842602,633,30.40,0.96,12,0.17,55.00,1734.00,2110,20240911,-20.76,1150,20240805,45.39,1794,-6.80,20250416,1250,33.76,20250324,2110,-20.76,20240911,1150,45.39,20240805,1.31,Y,047770,500,189 억,,699811,N,N,4384,N,00,N +20250423,130510,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1687,22,2,1.32,103278167,61586,36.91,1665,1710,1641,2160,1166,1665,1676.97,1.85,0,-7499,1765,1714,1685,1634,1605,1700,1620,189,495,500,1060,1,1,37842602,638,30.67,0.97,12,0.16,55.00,1734.00,2110,20240911,-20.05,1150,20240805,46.70,1794,-5.96,20250416,1250,34.96,20250324,2110,-20.05,20240911,1150,46.70,20240805,1.31,Y,047770,500,189 억,,699811,N,N,4384,N,00,N +20250423,120513,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1684,19,2,1.14,94847577,56608,33.92,1665,1710,1641,2160,1166,1665,1675.52,1.85,0,-5364,1765,1714,1685,1634,1605,1700,1620,189,495,500,1060,1,1,37842602,637,30.62,0.97,12,0.15,55.00,1734.00,2110,20240911,-20.19,1150,20240805,46.43,1794,-6.13,20250416,1250,34.72,20250324,2110,-20.19,20240911,1150,46.43,20240805,1.31,Y,047770,500,189 억,,699811,N,N,4384,N,00,N +20250423,110513,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1688,23,2,1.38,92182582,55022,32.97,1665,1710,1641,2160,1166,1665,1675.38,1.85,0,-5232,1765,1714,1685,1634,1605,1700,1620,189,495,500,1060,1,1,37842602,639,30.69,0.97,12,0.15,55.00,1734.00,2110,20240911,-20.00,1150,20240805,46.78,1794,-5.91,20250416,1250,35.04,20250324,2110,-20.00,20240911,1150,46.78,20240805,1.31,Y,047770,500,189 억,,699811,N,N,4384,N,00,N +20250423,100515,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1665,0,3,0.00,50782232,30508,18.28,1665,1694,1641,2160,1166,1665,1664.55,1.85,0,-4368,1765,1714,1685,1634,1605,1700,1620,189,495,500,1060,1,1,37842602,630,30.27,0.96,12,0.08,55.00,1734.00,2110,20240911,-21.09,1150,20240805,44.78,1794,-7.19,20250416,1250,33.20,20250324,2110,-21.09,20240911,1150,44.78,20240805,1.31,Y,047770,500,189 억,,699811,N,N,4384,N,00,N +20250423,090517,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1672,7,2,0.42,4103539,2472,1.48,1665,1672,1651,2160,1166,1665,1660.01,1.85,0,-88,1765,1714,1685,1634,1605,1700,1620,189,495,500,1060,1,1,37842602,633,30.40,0.96,12,0.01,55.00,1734.00,2110,20240911,-20.76,1150,20240805,45.39,1794,-6.80,20250416,1250,33.76,20250324,2110,-20.76,20240911,1150,45.39,20240805,1.31,Y,047770,500,189 억,,699811,N,N,4384,N,00,N 20250422,160502,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1665,-70,5,-4.03,278754158,166669,107.86,1715,1736,1656,2255,1215,1735,1672.69,1.92,0,-25157,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,630,30.27,0.96,12,0.44,55.00,1734.00,2110,20240911,-21.09,1150,20240805,44.78,1794,-7.19,20250416,1250,33.20,20250324,2110,-21.09,20240911,1150,44.78,20240805,1.32,Y,047770,500,189 억,,724996,N,N,4384,N,00,N 20250422,150511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1667,-68,5,-3.92,234352860,139953,90.57,1715,1736,1659,2255,1215,1735,1674.51,1.92,0,-24199,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,631,30.31,0.96,12,0.37,55.00,1734.00,2110,20240911,-21.00,1150,20240805,44.96,1794,-7.08,20250416,1250,33.36,20250324,2110,-21.00,20240911,1150,44.96,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N 20250422,140511,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1665,-70,5,-4.03,198405398,118328,76.58,1715,1736,1660,2255,1215,1735,1676.74,1.92,0,-20089,1823,1778,1704,1659,1585,1801,1682,189,520,500,1110,1,1,37842602,630,30.27,0.96,12,0.31,55.00,1734.00,2110,20240911,-21.09,1150,20240805,44.78,1794,-7.19,20250416,1250,33.20,20250324,2110,-21.09,20240911,1150,44.78,20240805,1.32,Y,047770,500,189 억,,724996,N,N,1688,N,00,N diff --git a/047810/price/prices-20250401.csv b/047810/price/prices-20250401.csv index 43d8b4521264..0ba367ad61a3 100644 --- a/047810/price/prices-20250401.csv +++ b/047810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80400,-2800,5,-3.37,72047863550,884042,70.55,84100,84100,80000,108100,58300,83200,81498.31,35.40,0,-297322,89200,86200,83000,80000,76800,87700,81500,4874,24900,5000,61560,100,1,97475107,78370,45.55,4.59,12,0.91,1765.00,17500.00,98000,20250318,-17.96,48000,20240805,67.50,98000,-17.96,20250318,49050,63.91,20250211,98000,-17.96,20250318,48000,67.50,20240805,1.21,Y,047810,5000,4873 억,,34508538,N,N,71793,N,00,N +20250423,150513,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80800,-2400,5,-2.88,63465943500,777271,62.03,84100,84100,80700,108100,58300,83200,81651.80,35.40,0,-294487,89200,86200,83000,80000,76800,87700,81500,4874,24900,5000,61560,100,1,97475107,78760,45.78,4.62,12,0.80,1765.00,17500.00,98000,20250318,-17.55,48000,20240805,68.33,98000,-17.55,20250318,49050,64.73,20250211,98000,-17.55,20250318,48000,68.33,20240805,1.21,Y,047810,5000,4873 억,,34508538,N,N,44775,N,00,N +20250423,140513,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81600,-1600,5,-1.92,55173891500,675016,53.87,84100,84100,80700,108100,58300,83200,81736.65,35.40,0,-276511,89200,86200,83000,80000,76800,87700,81500,4874,24900,5000,61560,100,1,97475107,79540,46.23,4.66,12,0.69,1765.00,17500.00,98000,20250318,-16.73,48000,20240805,70.00,98000,-16.73,20250318,49050,66.36,20250211,98000,-16.73,20250318,48000,70.00,20240805,1.21,Y,047810,5000,4873 억,,34508538,N,N,44775,N,00,N +20250423,130510,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81100,-2100,5,-2.52,49498889750,605110,48.29,84100,84100,80700,108100,58300,83200,81800.93,35.40,0,-252497,89200,86200,83000,80000,76800,87700,81500,4874,24900,5000,61560,100,1,97475107,79052,45.95,4.63,12,0.62,1765.00,17500.00,98000,20250318,-17.24,48000,20240805,68.96,98000,-17.24,20250318,49050,65.34,20250211,98000,-17.24,20250318,48000,68.96,20240805,1.21,Y,047810,5000,4873 억,,34508538,N,N,44775,N,00,N +20250423,120513,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,80900,-2300,5,-2.76,45045113300,550145,43.90,84100,84100,80700,108100,58300,83200,81878.06,35.40,0,-228403,89200,86200,83000,80000,76800,87700,81500,4874,24900,5000,61560,100,1,97475107,78857,45.84,4.62,12,0.56,1765.00,17500.00,98000,20250318,-17.45,48000,20240805,68.54,98000,-17.45,20250318,49050,64.93,20250211,98000,-17.45,20250318,48000,68.54,20240805,1.21,Y,047810,5000,4873 억,,34508538,N,N,44775,N,00,N +20250423,110513,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81300,-1900,5,-2.28,37828802700,460984,36.79,84100,84100,80700,108100,58300,83200,82060.41,35.40,0,-186864,89200,86200,83000,80000,76800,87700,81500,4874,24900,5000,61560,100,1,97475107,79247,46.06,4.65,12,0.47,1765.00,17500.00,98000,20250318,-17.04,48000,20240805,69.38,98000,-17.04,20250318,49050,65.75,20250211,98000,-17.04,20250318,48000,69.38,20240805,1.21,Y,047810,5000,4873 억,,34508538,N,N,44775,N,00,N +20250423,100515,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,81400,-1800,5,-2.16,30048344700,365370,29.16,84100,84100,80700,108100,58300,83200,82240.25,35.40,0,-135788,89200,86200,83000,80000,76800,87700,81500,4874,24900,5000,61560,100,1,97475107,79345,46.12,4.65,12,0.37,1765.00,17500.00,98000,20250318,-16.94,48000,20240805,69.58,98000,-16.94,20250318,49050,65.95,20250211,98000,-16.94,20250318,48000,69.58,20240805,1.21,Y,047810,5000,4873 억,,34508538,N,N,44775,N,00,N +20250423,090517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83200,0,3,0.00,4891629250,58687,4.68,84100,84100,82500,108100,58300,83200,83351.76,35.40,0,-19039,89200,86200,83000,80000,76800,87700,81500,4874,24900,5000,61560,100,1,97475107,81099,47.14,4.75,12,0.06,1765.00,17500.00,98000,20250318,-15.10,48000,20240805,73.33,98000,-15.10,20250318,49050,69.62,20250211,98000,-15.10,20250318,48000,73.33,20240805,1.21,Y,047810,5000,4873 억,,34508538,N,N,44775,N,00,N 20250422,160503,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83200,2700,2,3.35,104803195150,1253139,211.06,79800,86000,79800,104600,56400,80500,83632.71,35.44,0,-50221,84300,82400,81100,79200,77900,81750,78550,4874,24100,5000,59570,100,1,97475107,81099,47.14,4.75,12,1.29,1765.00,17500.00,98000,20250318,-15.10,48000,20240805,73.33,98000,-15.10,20250318,49050,69.62,20250211,98000,-15.10,20250318,48000,73.33,20240805,1.12,Y,047810,5000,4873 억,,34542757,N,N,44775,N,00,N 20250422,150511,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83500,3000,2,3.73,95124183250,1136727,191.45,79800,86000,79800,104600,56400,80500,83682.55,35.44,0,-49158,84300,82400,81100,79200,77900,81750,78550,4874,24100,5000,59570,100,1,97475107,81392,47.31,4.77,12,1.17,1765.00,17500.00,98000,20250318,-14.80,48000,20240805,73.96,98000,-14.80,20250318,49050,70.23,20250211,98000,-14.80,20250318,48000,73.96,20240805,1.12,Y,047810,5000,4873 억,,34542757,N,N,20118,N,00,N 20250422,140511,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,83600,3100,2,3.85,87319048450,1043283,175.71,79800,86000,79800,104600,56400,80500,83696.45,35.44,0,-24097,84300,82400,81100,79200,77900,81750,78550,4874,24100,5000,59570,100,1,97475107,81489,47.37,4.78,12,1.07,1765.00,17500.00,98000,20250318,-14.69,48000,20240805,74.17,98000,-14.69,20250318,49050,70.44,20250211,98000,-14.69,20250318,48000,74.17,20240805,1.12,Y,047810,5000,4873 억,,34542757,N,N,20118,N,00,N diff --git a/047820/price/prices-20250401.csv b/047820/price/prices-20250401.csv index 946589a9328d..352f6c0fecb8 100644 --- a/047820/price/prices-20250401.csv +++ b/047820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,255,2,5.13,1510475335,293974,264.50,4985,5290,4970,6460,3485,4975,5138.10,0.00,0,40297,5055,5015,4960,4920,4865,5035,4940,1223,1485,5000,3480,10,1,24453930,1279,-31.70,0.48,12,1.20,-165.00,10819.00,8100,20240412,-35.43,4670,20250411,11.99,8100,-35.43,20250102,4670,11.99,20250411,8100,-35.43,20250403,4670,11.99,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,10438,N,00,N +20250423,150513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,235,2,4.72,1466024695,285462,256.84,4985,5290,4970,6460,3485,4975,5135.62,0.00,0,40872,5055,5015,4960,4920,4865,5035,4940,1223,1485,5000,3480,10,1,24453930,1274,-31.58,0.48,12,1.17,-165.00,10819.00,8100,20240412,-35.68,4670,20250411,11.56,8100,-35.68,20250102,4670,11.56,20250411,8100,-35.68,20250403,4670,11.56,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N +20250423,140513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,265,2,5.33,1367080605,266530,239.81,4985,5290,4970,6460,3485,4975,5129.18,0.00,0,38067,5055,5015,4960,4920,4865,5035,4940,1223,1485,5000,3480,10,1,24453930,1281,-31.76,0.48,12,1.09,-165.00,10819.00,8100,20240412,-35.31,4670,20250411,12.21,8100,-35.31,20250102,4670,12.21,20250411,8100,-35.31,20250403,4670,12.21,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N +20250423,130510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5250,275,2,5.53,1135568690,222195,199.92,4985,5290,4970,6460,3485,4975,5110.69,0.00,0,30213,5055,5015,4960,4920,4865,5035,4940,1223,1485,5000,3480,10,1,24453930,1284,-31.82,0.49,12,0.91,-165.00,10819.00,8100,20240412,-35.19,4670,20250411,12.42,8100,-35.19,20250102,4670,12.42,20250411,8100,-35.19,20250403,4670,12.42,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N +20250423,120514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5060,85,2,1.71,502191115,100157,90.11,4985,5070,4970,6460,3485,4975,5014.04,0.00,0,22436,5055,5015,4960,4920,4865,5035,4940,1223,1485,5000,3480,10,1,24453930,1237,-30.67,0.47,12,0.41,-165.00,10819.00,8100,20240412,-37.53,4670,20250411,8.35,8100,-37.53,20250102,4670,8.35,20250411,8100,-37.53,20250403,4670,8.35,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N +20250423,110513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,35,2,0.70,376096230,75133,67.60,4985,5050,4970,6460,3485,4975,5005.74,0.00,0,19487,5055,5015,4960,4920,4865,5035,4940,1223,1485,5000,3480,10,1,24453930,1225,-30.36,0.46,12,0.31,-165.00,10819.00,8100,20240412,-38.15,4670,20250411,7.28,8100,-38.15,20250102,4670,7.28,20250411,8100,-38.15,20250403,4670,7.28,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N +20250423,100516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,35,2,0.70,193454280,38657,34.78,4985,5050,4970,6460,3485,4975,5004.38,0.00,0,2217,5055,5015,4960,4920,4865,5035,4940,1223,1485,5000,3480,10,1,24453930,1225,-30.36,0.46,12,0.16,-165.00,10819.00,8100,20240412,-38.15,4670,20250411,7.28,8100,-38.15,20250102,4670,7.28,20250411,8100,-38.15,20250403,4670,7.28,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N +20250423,090517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4990,15,2,0.30,14595385,2928,2.63,4985,5010,4975,6460,3485,4975,4984.76,0.00,0,240,5055,5015,4960,4920,4865,5035,4940,1223,1485,5000,3480,5,1,24453930,1220,-30.24,0.46,12,0.01,-165.00,10819.00,8100,20240412,-38.40,4670,20250411,6.85,8100,-38.40,20250102,4670,6.85,20250411,8100,-38.40,20250403,4670,6.85,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N 20250422,160503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4975,5,2,0.10,548734036,110953,209.37,4950,5000,4905,6460,3480,4970,4945.64,0.00,0,142,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1217,-30.15,0.46,12,0.45,-165.00,10819.00,8100,20240411,-38.58,4670,20250411,6.53,8100,-38.58,20250102,4670,6.53,20250411,8100,-38.58,20250403,4670,6.53,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,26096,N,00,N 20250422,150511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4980,10,2,0.20,536757361,108546,204.83,4950,5000,4905,6460,3480,4970,4944.98,0.00,0,94,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1218,-30.18,0.46,12,0.44,-165.00,10819.00,8100,20240411,-38.52,4670,20250411,6.64,8100,-38.52,20250102,4670,6.64,20250411,8100,-38.52,20250403,4670,6.64,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N 20250422,140511,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4930,-40,5,-0.80,407819224,82592,155.85,4950,5000,4905,6460,3480,4970,4937.76,0.00,0,4016,5116,5042,4996,4922,4876,5020,4900,1223,1490,5000,3470,5,1,24453930,1206,-29.88,0.46,12,0.34,-165.00,10819.00,8100,20240411,-39.14,4670,20250411,5.57,8100,-39.14,20250102,4670,5.57,20250411,8100,-39.14,20250403,4670,5.57,20250411,0.05,Y,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20250401.csv b/047920/price/prices-20250401.csv index adc61cf463eb..122d2e2162aa 100644 --- a/047920/price/prices-20250401.csv +++ b/047920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19740,600,2,3.13,3371557085,173264,139.78,19350,19860,18100,24850,13400,19140,19458.81,1.20,0,39791,19380,19260,19080,18960,18780,19320,19020,159,5710,500,13390,10,1,31814994,6280,308.44,5.39,12,0.54,64.00,3659.00,36500,20240422,-45.92,15150,20240520,30.30,33250,-40.63,20250227,17100,15.44,20250321,36450,-45.84,20240425,15150,30.30,20240520,0.00,Y,047920,500,159 억,,381742,N,N,18969,N,00,N +20250423,150514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19700,560,2,2.93,3033868105,156104,125.94,19350,19860,18100,24850,13400,19140,19434.92,1.20,0,30792,19380,19260,19080,18960,18780,19320,19020,159,5710,500,13390,10,1,31814994,6268,307.81,5.38,12,0.49,64.00,3659.00,36500,20240422,-46.03,15150,20240520,30.03,33250,-40.75,20250227,17100,15.20,20250321,36450,-45.95,20240425,15150,30.03,20240520,0.00,Y,047920,500,159 억,,381742,N,N,33824,N,00,N +20250423,140514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19720,580,2,3.03,2660243255,137197,110.69,19350,19740,18100,24850,13400,19140,19389.95,1.20,0,25399,19380,19260,19080,18960,18780,19320,19020,159,5710,500,13390,10,1,31814994,6274,308.12,5.39,12,0.43,64.00,3659.00,36500,20240422,-45.97,15150,20240520,30.17,33250,-40.69,20250227,17100,15.32,20250321,36450,-45.90,20240425,15150,30.17,20240520,0.00,Y,047920,500,159 억,,381742,N,N,33824,N,00,N +20250423,130510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19410,270,2,1.41,1714989385,88969,71.78,19350,19470,18100,24850,13400,19140,19276.26,1.20,0,6623,19380,19260,19080,18960,18780,19320,19020,159,5710,500,13390,10,1,31814994,6175,303.28,5.30,12,0.28,64.00,3659.00,36500,20240422,-46.82,15150,20240520,28.12,33250,-41.62,20250227,17100,13.51,20250321,36450,-46.75,20240425,15150,28.12,20240520,0.00,Y,047920,500,159 억,,381742,N,N,33824,N,00,N +20250423,120514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19440,300,2,1.57,1464991435,76099,61.39,19350,19460,18100,24850,13400,19140,19251.13,1.20,0,3023,19380,19260,19080,18960,18780,19320,19020,159,5710,500,13390,10,1,31814994,6185,303.75,5.31,12,0.24,64.00,3659.00,36500,20240422,-46.74,15150,20240520,28.32,33250,-41.53,20250227,17100,13.68,20250321,36450,-46.67,20240425,15150,28.32,20240520,0.00,Y,047920,500,159 억,,381742,N,N,33824,N,00,N +20250423,110514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19260,120,2,0.63,1045220170,54405,43.89,19350,19400,18100,24850,13400,19140,19211.84,1.20,0,6052,19380,19260,19080,18960,18780,19320,19020,159,5710,500,13390,10,1,31814994,6128,300.94,5.26,12,0.17,64.00,3659.00,36500,20240422,-47.23,15150,20240520,27.13,33250,-42.08,20250227,17100,12.63,20250321,36450,-47.16,20240425,15150,27.13,20240520,0.00,Y,047920,500,159 억,,381742,N,N,33824,N,00,N +20250423,100516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19250,110,2,0.57,481619100,24988,20.16,19350,19400,19180,24850,13400,19140,19274.02,1.20,0,1628,19380,19260,19080,18960,18780,19320,19020,159,5710,500,13390,10,1,31814994,6124,300.78,5.26,12,0.08,64.00,3659.00,36500,20240422,-47.26,15150,20240520,27.06,33250,-42.11,20250227,17100,12.57,20250321,36450,-47.19,20240425,15150,27.06,20240520,0.00,Y,047920,500,159 억,,381742,N,N,33824,N,00,N +20250423,090518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19250,110,2,0.57,98222900,5089,4.11,19350,19390,19250,24850,13400,19140,19301.02,1.20,0,-1153,19380,19260,19080,18960,18780,19320,19020,159,5710,500,13390,10,1,31814994,6124,300.78,5.26,12,0.02,64.00,3659.00,36500,20240422,-47.26,15150,20240520,27.06,33250,-42.11,20250227,17100,12.57,20250321,36450,-47.19,20240425,15150,27.06,20240520,0.00,Y,047920,500,159 억,,381742,N,N,33824,N,00,N 20250422,160503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19140,20,2,0.10,2362374615,123951,108.80,18920,19200,18900,24850,13390,19120,19058.94,1.16,0,-11175,19680,19400,19230,18950,18780,19315,18865,159,5730,500,13380,10,1,31814994,6089,299.06,5.23,12,0.39,64.00,3659.00,36500,20240422,-47.56,15150,20240520,26.34,33250,-42.44,20250227,17100,11.93,20250321,36500,-47.56,20240422,15150,26.34,20240520,0.00,Y,047920,500,159 억,,368739,N,N,33824,N,00,N 20250422,150512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19110,-10,5,-0.05,2228828985,116971,102.67,18920,19200,18900,24850,13390,19120,19054.54,1.16,0,-11298,19680,19400,19230,18950,18780,19315,18865,159,5730,500,13380,10,1,31814994,6080,298.59,5.22,12,0.37,64.00,3659.00,36500,20240422,-47.64,15150,20240520,26.14,33250,-42.53,20250227,17100,11.75,20250321,36500,-47.64,20240422,15150,26.14,20240520,0.00,Y,047920,500,159 억,,368739,N,N,28596,N,00,N 20250422,140511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19030,-90,5,-0.47,1924295620,101017,88.67,18920,19200,18900,24850,13390,19120,19049.23,1.16,0,-9651,19680,19400,19230,18950,18780,19315,18865,159,5730,500,13380,10,1,31814994,6054,297.34,5.20,12,0.32,64.00,3659.00,36500,20240422,-47.86,15150,20240520,25.61,33250,-42.77,20250227,17100,11.29,20250321,36500,-47.86,20240422,15150,25.61,20240520,0.00,Y,047920,500,159 억,,368739,N,N,28596,N,00,N diff --git a/048410/price/prices-20250401.csv b/048410/price/prices-20250401.csv index 9196f8438b1e..0e6ab9b38a01 100644 --- a/048410/price/prices-20250401.csv +++ b/048410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160504,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11630,530,2,4.77,3613409910,308572,279.96,11820,12120,11420,14430,7770,11100,11710.10,10.25,0,-13228,11466,11282,11146,10962,10826,11375,11055,240,3330,500,8210,10,1,48021608,5585,-69.64,12.27,12,0.64,-167.00,948.00,21391,20240828,-45.63,9320,20250407,24.79,16450,-29.30,20250108,9320,24.79,20250407,22700,-48.77,20240828,9320,24.79,20250407,0.50,Y,048410,500,240 억,,4919942,N,N,30778,N,00,N +20250423,150514,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11590,490,2,4.41,3443645320,293937,266.68,11820,12120,11420,14430,7770,11100,11715.59,10.25,0,-21061,11466,11282,11146,10962,10826,11375,11055,240,3330,500,8210,10,1,48021608,5566,-69.40,12.23,12,0.61,-167.00,948.00,21391,20240828,-45.82,9320,20250407,24.36,16450,-29.54,20250108,9320,24.36,20250407,22700,-48.94,20240828,9320,24.36,20250407,0.50,Y,048410,500,240 억,,4919942,N,N,23820,N,00,N +20250423,140514,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11620,520,2,4.68,3156569010,269170,244.21,11820,12120,11420,14430,7770,11100,11727.05,10.25,0,-24123,11466,11282,11146,10962,10826,11375,11055,240,3330,500,8210,10,1,48021608,5580,-69.58,12.26,12,0.56,-167.00,948.00,21391,20240828,-45.68,9320,20250407,24.68,16450,-29.36,20250108,9320,24.68,20250407,22700,-48.81,20240828,9320,24.68,20250407,0.50,Y,048410,500,240 억,,4919942,N,N,23820,N,00,N +20250423,130511,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11500,400,2,3.60,2921174430,248826,225.75,11820,12120,11420,14430,7770,11100,11739.83,10.25,0,-27498,11466,11282,11146,10962,10826,11375,11055,240,3330,500,8210,10,1,48021608,5522,-68.86,12.13,12,0.52,-167.00,948.00,21391,20240828,-46.24,9320,20250407,23.39,16450,-30.09,20250108,9320,23.39,20250407,22700,-49.34,20240828,9320,23.39,20250407,0.50,Y,048410,500,240 억,,4919942,N,N,23820,N,00,N +20250423,120514,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11510,410,2,3.69,2801222225,238395,216.29,11820,12120,11420,14430,7770,11100,11750.34,10.25,0,-26507,11466,11282,11146,10962,10826,11375,11055,240,3330,500,8210,10,1,48021608,5527,-68.92,12.14,12,0.50,-167.00,948.00,21391,20240828,-46.19,9320,20250407,23.50,16450,-30.03,20250108,9320,23.50,20250407,22700,-49.30,20240828,9320,23.50,20250407,0.50,Y,048410,500,240 억,,4919942,N,N,23820,N,00,N +20250423,110514,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11510,410,2,3.69,2588461420,219949,199.55,11820,12120,11420,14430,7770,11100,11768.46,10.25,0,-27405,11466,11282,11146,10962,10826,11375,11055,240,3330,500,8210,10,1,48021608,5527,-68.92,12.14,12,0.46,-167.00,948.00,21391,20240828,-46.19,9320,20250407,23.50,16450,-30.03,20250108,9320,23.50,20250407,22700,-49.30,20240828,9320,23.50,20250407,0.50,Y,048410,500,240 억,,4919942,N,N,23820,N,00,N +20250423,100516,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11480,380,2,3.42,2324920470,197038,178.77,11820,12120,11420,14430,7770,11100,11799.35,10.25,0,-17217,11466,11282,11146,10962,10826,11375,11055,240,3330,500,8210,10,1,48021608,5513,-68.74,12.11,12,0.41,-167.00,948.00,21391,20240828,-46.33,9320,20250407,23.18,16450,-30.21,20250108,9320,23.18,20250407,22700,-49.43,20240828,9320,23.18,20250407,0.50,Y,048410,500,240 억,,4919942,N,N,23820,N,00,N +20250423,090518,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11680,580,2,5.23,383773340,32712,29.68,11820,11820,11620,14430,7770,11100,11731.88,10.25,0,-6020,11466,11282,11146,10962,10826,11375,11055,240,3330,500,8210,10,1,48021608,5609,-69.94,12.32,12,0.07,-167.00,948.00,21391,20240828,-45.40,9320,20250407,25.32,16450,-29.00,20250108,9320,25.32,20250407,22700,-48.55,20240828,9320,25.32,20250407,0.50,Y,048410,500,240 억,,4919942,N,N,23820,N,00,N 20250422,160503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11100,-120,5,-1.07,1224023575,110221,24.25,11090,11330,11010,14580,7860,11220,11105.18,10.25,0,-7611,12720,11970,11510,10760,10300,11740,10530,240,3360,500,8300,10,1,48021608,5330,-66.47,11.71,12,0.23,-167.00,948.00,21391,20240828,-48.11,9320,20250407,19.10,16450,-32.52,20250108,9320,19.10,20250407,22700,-51.10,20240828,9320,19.10,20250407,0.48,Y,048410,500,240 억,,4923527,N,N,23820,N,00,N 20250422,150512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11060,-160,5,-1.43,1145655475,103149,22.69,11090,11330,11010,14580,7860,11220,11106.80,10.25,0,-9172,12720,11970,11510,10760,10300,11740,10530,240,3360,500,8300,10,1,48021608,5311,-66.23,11.67,12,0.21,-167.00,948.00,21391,20240828,-48.30,9320,20250407,18.67,16450,-32.77,20250108,9320,18.67,20250407,22700,-51.28,20240828,9320,18.67,20250407,0.48,Y,048410,500,240 억,,4923527,N,N,39781,N,00,N 20250422,140512,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,11060,-160,5,-1.43,1017823395,91589,20.15,11090,11330,11010,14580,7860,11220,11112.94,10.25,0,-9473,12720,11970,11510,10760,10300,11740,10530,240,3360,500,8300,10,1,48021608,5311,-66.23,11.67,12,0.19,-167.00,948.00,21391,20240828,-48.30,9320,20250407,18.67,16450,-32.77,20250108,9320,18.67,20250407,22700,-51.28,20240828,9320,18.67,20250407,0.48,Y,048410,500,240 억,,4923527,N,N,39781,N,00,N diff --git a/048430/price/prices-20250401.csv b/048430/price/prices-20250401.csv index 0f9cfb20b84c..a1fac1980709 100644 --- a/048430/price/prices-20250401.csv +++ b/048430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160504,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11600,-1430,5,-10.97,9132519395,775827,80.10,13270,13280,11250,16930,9130,13030,11771.06,0.50,0,83343,15663,14346,13523,12206,11383,13935,11795,58,3900,500,9380,10,1,11520000,1336,10.00,0.92,12,6.73,1160.00,12622.00,19930,20250408,-41.80,6050,20240806,91.74,19930,-41.80,20250408,7610,52.43,20250102,19930,-41.80,20250408,6050,91.74,20240806,1.65,Y,048430,500,57 억,,57238,N,N,701,N,01,N +20250423,150514,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11570,-1460,5,-11.20,8831344030,749758,77.41,13270,13280,11250,16930,9130,13030,11778.25,0.50,0,80417,15663,14346,13523,12206,11383,13935,11795,58,3900,500,9380,10,1,11520000,1333,9.97,0.92,12,6.51,1160.00,12622.00,19930,20250408,-41.95,6050,20240806,91.24,19930,-41.95,20250408,7610,52.04,20250102,19930,-41.95,20250408,6050,91.24,20240806,1.65,Y,048430,500,57 억,,57238,N,N,389,N,01,N +20250423,140514,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11670,-1360,5,-10.44,8385132910,711331,73.44,13270,13280,11250,16930,9130,13030,11787.24,0.50,0,89924,15663,14346,13523,12206,11383,13935,11795,58,3900,500,9380,10,1,11520000,1344,10.06,0.92,12,6.17,1160.00,12622.00,19930,20250408,-41.45,6050,20240806,92.89,19930,-41.45,20250408,7610,53.35,20250102,19930,-41.45,20250408,6050,92.89,20240806,1.65,Y,048430,500,57 억,,57238,N,N,389,N,01,N +20250423,130511,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,-1540,5,-11.82,7966158490,675199,69.71,13270,13280,11250,16930,9130,13030,11797.50,0.50,0,84996,15663,14346,13523,12206,11383,13935,11795,58,3900,500,9380,10,1,11520000,1324,9.91,0.91,12,5.86,1160.00,12622.00,19930,20250408,-42.35,6050,20240806,89.92,19930,-42.35,20250408,7610,50.99,20250102,19930,-42.35,20250408,6050,89.92,20240806,1.65,Y,048430,500,57 억,,57238,N,N,389,N,01,N +20250423,120514,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,-1590,5,-12.20,7612574460,644414,66.53,13270,13280,11250,16930,9130,13030,11812.40,0.50,0,87632,15663,14346,13523,12206,11383,13935,11795,58,3900,500,9380,10,1,11520000,1318,9.86,0.91,12,5.59,1160.00,12622.00,19930,20250408,-42.60,6050,20240806,89.09,19930,-42.60,20250408,7610,50.33,20250102,19930,-42.60,20250408,6050,89.09,20240806,1.65,Y,048430,500,57 억,,57238,N,N,389,N,01,N +20250423,110514,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11580,-1450,5,-11.13,7097015270,599931,61.94,13270,13280,11250,16930,9130,13030,11828.90,0.50,0,90061,15663,14346,13523,12206,11383,13935,11795,58,3900,500,9380,10,1,11520000,1334,9.98,0.92,12,5.21,1160.00,12622.00,19930,20250408,-41.90,6050,20240806,91.40,19930,-41.90,20250408,7610,52.17,20250102,19930,-41.90,20250408,6050,91.40,20240806,1.65,Y,048430,500,57 억,,57238,N,N,389,N,01,N +20250423,100517,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,-1530,5,-11.74,5975753215,501705,51.80,13270,13280,11320,16930,9130,13030,11909.98,0.50,0,103483,15663,14346,13523,12206,11383,13935,11795,58,3900,500,9380,10,1,11520000,1325,9.91,0.91,12,4.36,1160.00,12622.00,19930,20250408,-42.30,6050,20240806,90.08,19930,-42.30,20250408,7610,51.12,20250102,19930,-42.30,20250408,6050,90.08,20240806,1.65,Y,048430,500,57 억,,57238,N,N,389,N,01,N +20250423,090518,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,-620,5,-4.76,659554460,51680,5.34,13270,13280,12280,16930,9130,13030,12760.15,0.50,0,8828,15663,14346,13523,12206,11383,13935,11795,58,3900,500,9380,10,1,11520000,1430,10.70,0.98,12,0.45,1160.00,12622.00,19930,20250408,-37.73,6050,20240806,105.12,19930,-37.73,20250408,7610,63.07,20250102,19930,-37.73,20250408,6050,105.12,20240806,1.65,Y,048430,500,57 억,,57238,N,N,389,N,01,N 20250422,160504,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13030,-780,5,-5.65,13341378360,964298,28.18,14060,14840,12700,17950,9670,13810,13836.31,0.62,0,-3528,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1501,11.23,1.03,12,8.37,1160.00,12622.00,19930,20250408,-34.62,6050,20240806,115.37,19930,-34.62,20250408,7610,71.22,20250102,19930,-34.62,20250408,6050,115.37,20240806,1.72,Y,048430,500,57 억,,71664,N,N,389,N,02,N 20250422,150512,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13140,-670,5,-4.85,12983239035,936623,27.37,14060,14840,12700,17950,9670,13810,13861.85,0.62,0,-1705,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1514,11.33,1.04,12,8.13,1160.00,12622.00,19930,20250408,-34.07,6050,20240806,117.19,19930,-34.07,20250408,7610,72.67,20250102,19930,-34.07,20250408,6050,117.19,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N 20250422,140512,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,-610,5,-4.42,12424897060,894215,26.13,14060,14840,12700,17950,9670,13810,13894.92,0.62,0,267,15830,14820,13710,12700,11590,15325,13205,58,4140,500,0,10,1,11520000,1521,11.38,1.05,12,7.76,1160.00,12622.00,19930,20250408,-33.77,6050,20240806,118.18,19930,-33.77,20250408,7610,73.46,20250102,19930,-33.77,20250408,6050,118.18,20240806,1.72,Y,048430,500,57 억,,71664,N,N,3438,N,02,N diff --git a/048470/price/prices-20250401.csv b/048470/price/prices-20250401.csv index 4287e2ba9664..6740d72f6393 100644 --- a/048470/price/prices-20250401.csv +++ b/048470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-70,5,-1.38,3245135198,651405,216.54,5060,5170,4780,6570,3550,5060,4981.73,1.63,0,-7300,5283,5171,5048,4936,4813,5227,4992,50,1510,500,3030,5,1,10000000,499,110.89,0.68,12,6.51,45.00,7292.00,6100,20250415,-18.20,3000,20241209,66.33,6100,-18.20,20250415,3115,60.19,20250102,6100,-18.20,20250415,3000,66.33,20241209,2.67,Y,048470,500,50 억,,162858,N,N,2535,N,00,N +20250423,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,-10,5,-0.20,3095422498,621536,206.61,5060,5170,4780,6570,3550,5060,4980.28,1.63,0,-4440,5283,5171,5048,4936,4813,5227,4992,50,1510,500,3030,10,1,10000000,505,112.22,0.69,12,6.22,45.00,7292.00,6100,20250415,-17.21,3000,20241209,68.33,6100,-17.21,20250415,3115,62.12,20250102,6100,-17.21,20250415,3000,68.33,20241209,2.67,Y,048470,500,50 억,,162858,N,N,2095,N,00,N +20250423,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,-30,5,-0.59,2634743893,530209,176.25,5060,5170,4780,6570,3550,5060,4969.26,1.63,0,12582,5283,5171,5048,4936,4813,5227,4992,50,1510,500,3030,10,1,10000000,503,111.78,0.69,12,5.30,45.00,7292.00,6100,20250415,-17.54,3000,20241209,67.67,6100,-17.54,20250415,3115,61.48,20250102,6100,-17.54,20250415,3000,67.67,20241209,2.67,Y,048470,500,50 억,,162858,N,N,2095,N,00,N +20250423,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,-10,5,-0.20,2007678713,406613,135.17,5060,5120,4780,6570,3550,5060,4937.57,1.63,0,33887,5283,5171,5048,4936,4813,5227,4992,50,1510,500,3030,10,1,10000000,505,112.22,0.69,12,4.07,45.00,7292.00,6100,20250415,-17.21,3000,20241209,68.33,6100,-17.21,20250415,3115,62.12,20250102,6100,-17.21,20250415,3000,68.33,20241209,2.67,Y,048470,500,50 억,,162858,N,N,2095,N,00,N +20250423,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4995,-65,5,-1.28,1809619838,367291,122.09,5060,5120,4780,6570,3550,5060,4926.94,1.63,0,36472,5283,5171,5048,4936,4813,5227,4992,50,1510,500,3030,5,1,10000000,500,111.00,0.68,12,3.67,45.00,7292.00,6100,20250415,-18.11,3000,20241209,66.50,6100,-18.11,20250415,3115,60.35,20250102,6100,-18.11,20250415,3000,66.50,20241209,2.67,Y,048470,500,50 억,,162858,N,N,2095,N,00,N +20250423,110515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,-20,5,-0.40,1460646107,298092,99.09,5060,5060,4780,6570,3550,5060,4899.98,1.63,0,42675,5283,5171,5048,4936,4813,5227,4992,50,1510,500,3030,10,1,10000000,504,112.00,0.69,12,2.98,45.00,7292.00,6100,20250415,-17.38,3000,20241209,68.00,6100,-17.38,20250415,3115,61.80,20250102,6100,-17.38,20250415,3000,68.00,20241209,2.67,Y,048470,500,50 억,,162858,N,N,2095,N,00,N +20250423,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-200,5,-3.95,1056811027,216535,71.98,5060,5060,4780,6570,3550,5060,4880.56,1.63,0,54897,5283,5171,5048,4936,4813,5227,4992,50,1510,500,3030,5,1,10000000,486,108.00,0.67,12,2.17,45.00,7292.00,6100,20250415,-20.33,3000,20241209,62.00,6100,-20.33,20250415,3115,56.02,20250102,6100,-20.33,20250415,3000,62.00,20241209,2.67,Y,048470,500,50 억,,162858,N,N,2095,N,00,N +20250423,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-60,5,-1.19,115018965,22903,7.61,5060,5060,4965,6570,3550,5060,5022.00,1.63,0,-9034,5283,5171,5048,4936,4813,5227,4992,50,1510,500,3030,10,1,10000000,500,111.11,0.69,12,0.23,45.00,7292.00,6100,20250415,-18.03,3000,20241209,66.67,6100,-18.03,20250415,3115,60.51,20250102,6100,-18.03,20250415,3000,66.67,20241209,2.67,Y,048470,500,50 억,,162858,N,N,2095,N,00,N 20250422,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5060,10,2,0.20,1470534615,290333,55.87,5000,5160,4925,6560,3540,5050,5065.01,1.34,0,28397,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,506,112.44,0.69,12,2.90,45.00,7292.00,6100,20250415,-17.05,3000,20241209,68.67,6100,-17.05,20250415,3115,62.44,20250102,6100,-17.05,20250415,3000,68.67,20241209,2.59,Y,048470,500,50 억,,134334,N,N,2095,N,00,N 20250422,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5050,0,3,0.00,1355376165,267547,51.49,5000,5160,4925,6560,3540,5050,5065.94,1.34,0,26277,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,505,112.22,0.69,12,2.68,45.00,7292.00,6100,20250415,-17.21,3000,20241209,68.33,6100,-17.21,20250415,3115,62.12,20250102,6100,-17.21,20250415,3000,68.33,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N 20250422,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,20,2,0.40,1134780580,223939,43.10,5000,5160,4925,6560,3540,5050,5067.36,1.34,0,15182,5380,5215,5105,4940,4830,5160,4885,50,1510,500,3030,10,1,10000000,507,112.67,0.70,12,2.24,45.00,7292.00,6100,20250415,-16.89,3000,20241209,69.00,6100,-16.89,20250415,3115,62.76,20250102,6100,-16.89,20250415,3000,69.00,20241209,2.59,Y,048470,500,50 억,,134334,N,N,1940,N,00,N diff --git a/048530/price/prices-20250401.csv b/048530/price/prices-20250401.csv index fe20df1b31e8..046c19aba99e 100644 --- a/048530/price/prices-20250401.csv +++ b/048530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160505,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4300,130,2,3.12,538542336,126220,204.04,4225,4315,4190,5420,2920,4170,4266.70,5.27,0,6848,4270,4220,4160,4110,4050,4245,4135,171,1250,500,2750,5,1,34150762,1468,-56.58,1.44,12,0.37,-76.00,2984.00,7110,20240430,-39.52,3350,20250331,28.36,6060,-29.04,20250114,3350,28.36,20250331,7110,-39.52,20240430,3350,28.36,20250331,2.42,Y,048530,500,170 억,,1798605,N,N,2513,N,00,N +20250423,150515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4290,120,2,2.88,514058233,120521,194.83,4225,4315,4190,5420,2920,4170,4265.30,5.27,0,5507,4270,4220,4160,4110,4050,4245,4135,171,1250,500,2750,5,1,34150762,1465,-56.45,1.44,12,0.35,-76.00,2984.00,7110,20240430,-39.66,3350,20250331,28.06,6060,-29.21,20250114,3350,28.06,20250331,7110,-39.66,20240430,3350,28.06,20250331,2.42,Y,048530,500,170 억,,1798605,N,N,979,N,00,N +20250423,140515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4272,102,2,2.45,466139818,109336,176.74,4225,4315,4190,5420,2920,4170,4263.37,5.27,0,2412,4270,4220,4160,4110,4050,4245,4135,171,1250,500,2750,5,1,34150762,1459,-56.21,1.43,12,0.32,-76.00,2984.00,7110,20240430,-39.92,3350,20250331,27.52,6060,-29.50,20250114,3350,27.52,20250331,7110,-39.92,20240430,3350,27.52,20250331,2.42,Y,048530,500,170 억,,1798605,N,N,979,N,00,N +20250423,130512,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4255,85,2,2.04,426207452,99965,161.60,4225,4315,4190,5420,2920,4170,4263.57,5.27,0,3697,4270,4220,4160,4110,4050,4245,4135,171,1250,500,2750,5,1,34150762,1453,-55.99,1.43,12,0.29,-76.00,2984.00,7110,20240430,-40.15,3350,20250331,27.01,6060,-29.79,20250114,3350,27.01,20250331,7110,-40.15,20240430,3350,27.01,20250331,2.42,Y,048530,500,170 억,,1798605,N,N,979,N,00,N +20250423,120515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4275,105,2,2.52,372147332,87258,141.05,4225,4315,4190,5420,2920,4170,4264.91,5.27,0,2637,4270,4220,4160,4110,4050,4245,4135,171,1250,500,2750,5,1,34150762,1460,-56.25,1.43,12,0.26,-76.00,2984.00,7110,20240430,-39.87,3350,20250331,27.61,6060,-29.46,20250114,3350,27.61,20250331,7110,-39.87,20240430,3350,27.61,20250331,2.42,Y,048530,500,170 억,,1798605,N,N,979,N,00,N +20250423,110515,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4280,110,2,2.64,346244357,81193,131.25,4225,4315,4190,5420,2920,4170,4264.46,5.27,0,2194,4270,4220,4160,4110,4050,4245,4135,171,1250,500,2750,5,1,34150762,1462,-56.32,1.43,12,0.24,-76.00,2984.00,7110,20240430,-39.80,3350,20250331,27.76,6060,-29.37,20250114,3350,27.76,20250331,7110,-39.80,20240430,3350,27.76,20250331,2.42,Y,048530,500,170 억,,1798605,N,N,979,N,00,N +20250423,100517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4305,135,2,3.24,259683566,61005,98.62,4225,4305,4190,5420,2920,4170,4256.76,5.27,0,8094,4270,4220,4160,4110,4050,4245,4135,171,1250,500,2750,5,1,34150762,1470,-56.64,1.44,12,0.18,-76.00,2984.00,7110,20240430,-39.45,3350,20250331,28.51,6060,-28.96,20250114,3350,28.51,20250331,7110,-39.45,20240430,3350,28.51,20250331,2.42,Y,048530,500,170 억,,1798605,N,N,979,N,00,N +20250423,090519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4190,20,2,0.48,13281145,3145,5.08,4225,4255,4190,5420,2920,4170,4222.94,5.27,0,-1586,4270,4220,4160,4110,4050,4245,4135,171,1250,500,2750,5,1,34150762,1431,-55.13,1.40,12,0.01,-76.00,2984.00,7110,20240430,-41.07,3350,20250331,25.07,6060,-30.86,20250114,3350,25.07,20250331,7110,-41.07,20240430,3350,25.07,20250331,2.42,Y,048530,500,170 억,,1798605,N,N,979,N,00,N 20250422,160504,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4170,35,2,0.85,252297625,60626,128.79,4105,4210,4100,5370,2895,4135,4161.54,5.22,0,17516,4211,4172,4126,4087,4041,4192,4107,171,1235,500,2720,5,1,34150762,1424,-54.87,1.40,12,0.18,-76.00,2984.00,7110,20240430,-41.35,3350,20250331,24.48,6060,-31.19,20250114,3350,24.48,20250331,7110,-41.35,20240430,3350,24.48,20250331,2.42,Y,048530,500,170 억,,1781547,N,N,979,N,00,N 20250422,150513,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4180,45,2,1.09,222189895,53433,113.51,4105,4210,4100,5370,2895,4135,4158.29,5.22,0,16143,4211,4172,4126,4087,4041,4192,4107,171,1235,500,2720,5,1,34150762,1428,-55.00,1.40,12,0.16,-76.00,2984.00,7110,20240430,-41.21,3350,20250331,24.78,6060,-31.02,20250114,3350,24.78,20250331,7110,-41.21,20240430,3350,24.78,20250331,2.42,Y,048530,500,170 억,,1781547,N,N,1254,N,00,N 20250422,140512,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4175,40,2,0.97,140628580,33948,72.12,4105,4180,4100,5370,2895,4135,4142.47,5.22,0,12943,4211,4172,4126,4087,4041,4192,4107,171,1235,500,2720,5,1,34150762,1426,-54.93,1.40,12,0.10,-76.00,2984.00,7110,20240430,-41.28,3350,20250331,24.63,6060,-31.11,20250114,3350,24.63,20250331,7110,-41.28,20240430,3350,24.63,20250331,2.42,Y,048530,500,170 억,,1781547,N,N,1254,N,00,N diff --git a/048550/price/prices-20250401.csv b/048550/price/prices-20250401.csv index 5664315c8115..2713b2fa1e87 100644 --- a/048550/price/prices-20250401.csv +++ b/048550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160505,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1438,10,2,0.70,284546097,199155,179.34,1437,1450,1415,1856,1000,1428,1428.76,3.02,0,-4639,1453,1440,1425,1412,1397,1433,1405,484,428,500,1050,1,1,96714620,1391,-9.85,1.65,12,0.21,-146.00,872.00,2400,20240510,-40.08,1244,20250409,15.59,1706,-15.71,20250220,1244,15.59,20250409,2400,-40.08,20240510,1244,15.59,20250409,2.02,Y,048550,500,483 억,,2918149,N,N,4645,N,00,N +20250423,150515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1436,8,2,0.56,252052104,176543,158.98,1437,1450,1415,1856,1000,1428,1427.71,3.02,0,-2370,1453,1440,1425,1412,1397,1433,1405,484,428,500,1050,1,1,96714620,1389,-9.84,1.65,12,0.18,-146.00,872.00,2400,20240510,-40.17,1244,20250409,15.43,1706,-15.83,20250220,1244,15.43,20250409,2400,-40.17,20240510,1244,15.43,20250409,2.02,Y,048550,500,483 억,,2918149,N,N,3896,N,00,N +20250423,140515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1429,1,2,0.07,220275651,154336,138.98,1437,1450,1415,1856,1000,1428,1427.25,3.02,0,-1738,1453,1440,1425,1412,1397,1433,1405,484,428,500,1050,1,1,96714620,1382,-9.79,1.64,12,0.16,-146.00,872.00,2400,20240510,-40.46,1244,20250409,14.87,1706,-16.24,20250220,1244,14.87,20250409,2400,-40.46,20240510,1244,14.87,20250409,2.02,Y,048550,500,483 억,,2918149,N,N,3896,N,00,N +20250423,130512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1415,-13,5,-0.91,147499796,103614,93.31,1437,1440,1415,1856,1000,1428,1423.55,3.02,0,10253,1453,1440,1425,1412,1397,1433,1405,484,428,500,1050,1,1,96714620,1369,-9.69,1.62,12,0.11,-146.00,872.00,2400,20240510,-41.04,1244,20250409,13.75,1706,-17.06,20250220,1244,13.75,20250409,2400,-41.04,20240510,1244,13.75,20250409,2.02,Y,048550,500,483 억,,2918149,N,N,3896,N,00,N +20250423,120515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1428,0,3,0.00,96816138,67913,61.16,1437,1440,1418,1856,1000,1428,1425.59,3.02,0,-4224,1453,1440,1425,1412,1397,1433,1405,484,428,500,1050,1,1,96714620,1381,-9.78,1.64,12,0.07,-146.00,872.00,2400,20240510,-40.50,1244,20250409,14.79,1706,-16.30,20250220,1244,14.79,20250409,2400,-40.50,20240510,1244,14.79,20250409,2.02,Y,048550,500,483 억,,2918149,N,N,3896,N,00,N +20250423,110515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1429,1,2,0.07,88547259,62107,55.93,1437,1440,1418,1856,1000,1428,1425.72,3.02,0,-8313,1453,1440,1425,1412,1397,1433,1405,484,428,500,1050,1,1,96714620,1382,-9.79,1.64,12,0.06,-146.00,872.00,2400,20240510,-40.46,1244,20250409,14.87,1706,-16.24,20250220,1244,14.87,20250409,2400,-40.46,20240510,1244,14.87,20250409,2.02,Y,048550,500,483 억,,2918149,N,N,3896,N,00,N +20250423,100517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1432,4,2,0.28,49059841,34396,30.97,1437,1440,1418,1856,1000,1428,1426.32,3.02,0,-12012,1453,1440,1425,1412,1397,1433,1405,484,428,500,1050,1,1,96714620,1385,-9.81,1.64,12,0.04,-146.00,872.00,2400,20240510,-40.33,1244,20250409,15.11,1706,-16.06,20250220,1244,15.11,20250409,2400,-40.33,20240510,1244,15.11,20250409,2.02,Y,048550,500,483 억,,2918149,N,N,3896,N,00,N +20250423,090519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1434,6,2,0.42,6627608,4616,4.16,1437,1440,1428,1856,1000,1428,1435.79,3.02,0,-3831,1453,1440,1425,1412,1397,1433,1405,484,428,500,1050,1,1,96714620,1387,-9.82,1.64,12,0.00,-146.00,872.00,2400,20240510,-40.25,1244,20250409,15.27,1706,-15.94,20250220,1244,15.27,20250409,2400,-40.25,20240510,1244,15.27,20250409,2.02,Y,048550,500,483 억,,2918149,N,N,3896,N,00,N 20250422,160504,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1428,2,2,0.14,152489192,107254,84.40,1438,1438,1410,1853,999,1426,1421.73,3.01,0,11551,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1381,-9.78,1.64,12,0.11,-146.00,872.00,2400,20240510,-40.50,1244,20250409,14.79,1706,-16.30,20250220,1244,14.79,20250409,2400,-40.50,20240510,1244,14.79,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,3896,N,00,N 20250422,150513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1423,-3,5,-0.21,124348659,87451,68.82,1438,1438,1410,1853,999,1426,1421.92,3.01,0,6706,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1376,-9.75,1.63,12,0.09,-146.00,872.00,2400,20240510,-40.71,1244,20250409,14.39,1706,-16.59,20250220,1244,14.39,20250409,2400,-40.71,20240510,1244,14.39,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N 20250422,140513,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1424,-2,5,-0.14,88008731,61903,48.71,1438,1438,1410,1853,999,1426,1421.72,3.01,0,-443,1460,1443,1431,1414,1402,1437,1408,484,427,500,1050,1,1,96714620,1377,-9.75,1.63,12,0.06,-146.00,872.00,2400,20240510,-40.67,1244,20250409,14.47,1706,-16.53,20250220,1244,14.47,20250409,2400,-40.67,20240510,1244,14.47,20250409,2.07,Y,048550,500,483 억,,2906598,N,N,4237,N,00,N diff --git a/048770/price/prices-20250401.csv b/048770/price/prices-20250401.csv index 33fec5da83e5..04c75e06539f 100644 --- a/048770/price/prices-20250401.csv +++ b/048770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,0,3,0.00,16210521,7814,37.04,2125,2125,2065,2710,1460,2085,2074.55,1.52,0,-567,2221,2152,2081,2012,1941,2187,2047,78,625,500,1410,5,1,15697991,327,-6.68,0.79,12,0.05,-312.00,2626.00,3965,20240423,-47.41,1623,20241210,28.47,2780,-25.00,20250110,1860,12.10,20250408,3965,-47.41,20240423,1623,28.47,20241210,0.77,Y,048770,500,78 억,,239342,N,N,377,N,00,N +20250423,150515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2080,-5,5,-0.24,16006355,7716,36.58,2125,2125,2065,2710,1460,2085,2074.44,1.52,0,-592,2221,2152,2081,2012,1941,2187,2047,78,625,500,1410,5,1,15697991,327,-6.67,0.79,12,0.05,-312.00,2626.00,3965,20240423,-47.54,1623,20241210,28.16,2780,-25.18,20250110,1860,11.83,20250408,3965,-47.54,20240423,1623,28.16,20241210,0.77,Y,048770,500,78 억,,239342,N,N,315,N,00,N +20250423,140515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-10,5,-0.48,14105582,6802,32.25,2125,2125,2065,2710,1460,2085,2073.74,1.52,0,-651,2221,2152,2081,2012,1941,2187,2047,78,625,500,1410,5,1,15697991,326,-6.65,0.79,12,0.04,-312.00,2626.00,3965,20240423,-47.67,1623,20241210,27.85,2780,-25.36,20250110,1860,11.56,20250408,3965,-47.67,20240423,1623,27.85,20241210,0.77,Y,048770,500,78 억,,239342,N,N,315,N,00,N +20250423,130512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-10,5,-0.48,6731087,3238,15.35,2125,2125,2070,2710,1460,2085,2078.78,1.52,0,-340,2221,2152,2081,2012,1941,2187,2047,78,625,500,1410,5,1,15697991,326,-6.65,0.79,12,0.02,-312.00,2626.00,3965,20240423,-47.67,1623,20241210,27.85,2780,-25.36,20250110,1860,11.56,20250408,3965,-47.67,20240423,1623,27.85,20241210,0.77,Y,048770,500,78 억,,239342,N,N,315,N,00,N +20250423,120516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-10,5,-0.48,6251762,3007,14.26,2125,2125,2070,2710,1460,2085,2079.07,1.52,0,-340,2221,2152,2081,2012,1941,2187,2047,78,625,500,1410,5,1,15697991,326,-6.65,0.79,12,0.02,-312.00,2626.00,3965,20240423,-47.67,1623,20241210,27.85,2780,-25.36,20250110,1860,11.56,20250408,3965,-47.67,20240423,1623,27.85,20241210,0.77,Y,048770,500,78 억,,239342,N,N,315,N,00,N +20250423,110515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2072,-13,5,-0.62,4737255,2277,10.79,2125,2125,2070,2710,1460,2085,2080.48,1.52,0,-375,2221,2152,2081,2012,1941,2187,2047,78,625,500,1410,5,1,15697991,325,-6.64,0.79,12,0.01,-312.00,2626.00,3965,20240423,-47.74,1623,20241210,27.66,2780,-25.47,20250110,1860,11.40,20250408,3965,-47.74,20240423,1623,27.66,20241210,0.77,Y,048770,500,78 억,,239342,N,N,315,N,00,N +20250423,100518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,0,3,0.00,1852080,887,4.20,2125,2125,2070,2710,1460,2085,2088.03,1.52,0,-371,2221,2152,2081,2012,1941,2187,2047,78,625,500,1410,5,1,15697991,327,-6.68,0.79,12,0.01,-312.00,2626.00,3965,20240423,-47.41,1623,20241210,28.47,2780,-25.00,20250110,1860,12.10,20250408,3965,-47.41,20240423,1623,28.47,20241210,0.77,Y,048770,500,78 억,,239342,N,N,315,N,00,N +20250423,090519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-15,5,-0.72,448165,214,1.01,2125,2125,2070,2710,1460,2085,2094.23,1.52,0,-113,2221,2152,2081,2012,1941,2187,2047,78,625,500,1410,5,1,15697991,325,-6.63,0.79,12,0.00,-312.00,2626.00,3965,20240423,-47.79,1623,20241210,27.54,2780,-25.54,20250110,1860,11.29,20250408,3965,-47.79,20240423,1623,27.54,20241210,0.77,Y,048770,500,78 억,,239342,N,N,315,N,00,N 20250422,160505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,20,2,0.97,43328880,21092,125.43,2045,2150,2010,2680,1450,2065,2054.28,1.53,0,-568,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,327,-6.68,0.79,12,0.13,-312.00,2626.00,3965,20240423,-47.41,1623,20241210,28.47,2780,-25.00,20250110,1860,12.10,20250408,3965,-47.41,20240423,1623,28.47,20241210,0.77,Y,048770,500,78 억,,239888,N,N,315,N,00,N 20250422,150513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-5,5,-0.24,42027600,20454,121.63,2045,2150,2010,2680,1450,2065,2054.74,1.53,0,-543,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,323,-6.60,0.78,12,0.13,-312.00,2626.00,3965,20240423,-48.05,1623,20241210,26.93,2780,-25.90,20250110,1860,10.75,20250408,3965,-48.05,20240423,1623,26.93,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N 20250422,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-20,5,-0.97,27356470,13270,78.91,2045,2150,2010,2680,1450,2065,2061.53,1.53,0,-800,2095,2080,2055,2040,2015,2087,2047,78,615,500,1400,5,1,15697991,321,-6.55,0.78,12,0.08,-312.00,2626.00,3965,20240423,-48.42,1623,20241210,26.00,2780,-26.44,20250110,1860,9.95,20250408,3965,-48.42,20240423,1623,26.00,20241210,0.77,Y,048770,500,78 억,,239888,N,N,250,N,00,N diff --git a/048830/price/prices-20250401.csv b/048830/price/prices-20250401.csv index 95f97df4c791..cb686566de5d 100644 --- a/048830/price/prices-20250401.csv +++ b/048830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,3,2,0.27,46012106,41506,27.45,1116,1116,1091,1439,775,1107,1108.57,36.12,0,-183,1188,1147,1115,1074,1042,1168,1095,94,332,500,770,1,1,18723923,208,-24.67,0.46,12,0.22,-45.00,2409.00,1629,20240412,-31.86,951,20241209,16.72,1156,-3.98,20250422,1000,11.00,20250325,1544,-28.11,20240513,951,16.72,20241209,0.00,Y,048830,500,93 억,,6763840,N,N,230,N,00,N +20250423,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1098,-9,5,-0.81,44312324,39970,26.43,1116,1116,1091,1439,775,1107,1108.64,36.12,0,27,1188,1147,1115,1074,1042,1168,1095,94,332,500,770,1,1,18723923,206,-24.40,0.46,12,0.21,-45.00,2409.00,1629,20240412,-32.60,951,20241209,15.46,1156,-5.02,20250422,1000,9.80,20250325,1544,-28.89,20240513,951,15.46,20241209,0.00,Y,048830,500,93 억,,6763840,N,N,230,N,00,N +20250423,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,1,2,0.09,36957820,33277,22.01,1116,1116,1107,1439,775,1107,1110.61,36.12,0,-75,1188,1147,1115,1074,1042,1168,1095,94,332,500,770,1,1,18723923,207,-24.62,0.46,12,0.18,-45.00,2409.00,1629,20240412,-31.98,951,20241209,16.51,1156,-4.15,20250422,1000,10.80,20250325,1544,-28.24,20240513,951,16.51,20241209,0.00,Y,048830,500,93 억,,6763840,N,N,230,N,00,N +20250423,130512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,3,2,0.27,36223580,32615,21.57,1116,1116,1107,1439,775,1107,1110.64,36.12,0,-74,1188,1147,1115,1074,1042,1168,1095,94,332,500,770,1,1,18723923,208,-24.67,0.46,12,0.17,-45.00,2409.00,1629,20240412,-31.86,951,20241209,16.72,1156,-3.98,20250422,1000,11.00,20250325,1544,-28.11,20240513,951,16.72,20241209,0.00,Y,048830,500,93 억,,6763840,N,N,230,N,00,N +20250423,120516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,4,2,0.36,36090284,32495,21.49,1116,1116,1107,1439,775,1107,1110.64,36.12,0,-62,1188,1147,1115,1074,1042,1168,1095,94,332,500,770,1,1,18723923,208,-24.69,0.46,12,0.17,-45.00,2409.00,1629,20240412,-31.80,951,20241209,16.82,1156,-3.89,20250422,1000,11.10,20250325,1544,-28.04,20240513,951,16.82,20241209,0.00,Y,048830,500,93 억,,6763840,N,N,230,N,00,N +20250423,110516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,4,2,0.36,35698390,32141,21.25,1116,1116,1107,1439,775,1107,1110.68,36.12,0,-59,1188,1147,1115,1074,1042,1168,1095,94,332,500,770,1,1,18723923,208,-24.69,0.46,12,0.17,-45.00,2409.00,1629,20240412,-31.80,951,20241209,16.82,1156,-3.89,20250422,1000,11.10,20250325,1544,-28.04,20240513,951,16.82,20241209,0.00,Y,048830,500,93 억,,6763840,N,N,230,N,00,N +20250423,100518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,7,2,0.63,30352494,27320,18.07,1116,1116,1107,1439,775,1107,1111.00,36.12,0,-59,1188,1147,1115,1074,1042,1168,1095,94,332,500,770,1,1,18723923,209,-24.76,0.46,12,0.15,-45.00,2409.00,1629,20240412,-31.61,951,20241209,17.14,1156,-3.63,20250422,1000,11.40,20250325,1544,-27.85,20240513,951,17.14,20241209,0.00,Y,048830,500,93 억,,6763840,N,N,230,N,00,N +20250423,090520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,7,2,0.63,4987713,4475,2.96,1116,1116,1107,1439,775,1107,1114.57,36.12,0,-343,1188,1147,1115,1074,1042,1168,1095,94,332,500,770,1,1,18723923,209,-24.76,0.46,12,0.02,-45.00,2409.00,1629,20240412,-31.61,951,20241209,17.14,1156,-3.63,20250422,1000,11.40,20250325,1544,-27.85,20240513,951,17.14,20241209,0.00,Y,048830,500,93 억,,6763840,N,N,230,N,00,N 20250422,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,18,2,1.65,169257588,151219,912.83,1089,1156,1083,1415,763,1089,1119.29,36.09,0,5974,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,207,-24.60,0.46,12,0.81,-45.00,2409.00,1629,20240412,-32.04,951,20241209,16.40,1156,-4.24,20250422,1000,10.70,20250325,1544,-28.30,20240513,951,16.40,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,230,N,00,N 20250422,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,0,3,0.00,166560668,148770,898.04,1089,1156,1083,1415,763,1089,1119.59,36.09,0,6927,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,204,-24.20,0.45,12,0.79,-45.00,2409.00,1629,20240412,-33.15,951,20241209,14.51,1156,-5.80,20250422,1000,8.90,20250325,1544,-29.47,20240513,951,14.51,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N 20250422,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,28,2,2.57,160715006,143450,865.93,1089,1156,1083,1415,763,1089,1120.36,36.09,0,6478,1115,1101,1086,1072,1057,1094,1065,94,326,500,760,1,1,18723923,209,-24.82,0.46,12,0.77,-45.00,2409.00,1629,20240412,-31.43,951,20241209,17.46,1156,-3.37,20250422,1000,11.70,20250325,1544,-27.66,20240513,951,17.46,20241209,0.00,Y,048830,500,93 억,,6758167,N,N,0,N,00,N diff --git a/048870/price/prices-20250401.csv b/048870/price/prices-20250401.csv index 24326aa7ecf7..ee0350c8bb9a 100644 --- a/048870/price/prices-20250401.csv +++ b/048870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160506,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2925,-90,5,-2.99,2866955841,975386,37.09,2975,2995,2905,3915,2115,3015,2939.29,13.17,0,17816,3358,3186,3078,2906,2798,3132,2852,414,900,500,2230,5,1,82723147,2420,23.40,1.32,12,1.18,125.00,2209.00,4640,20250417,-36.96,2100,20240805,39.29,4640,-36.96,20250417,2525,15.84,20250409,4640,-36.96,20250417,2100,39.29,20240805,5.44,Y,048870,500,413 억,,10896475,N,N,68892,N,00,N +20250423,150516,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2930,-85,5,-2.82,2698125071,917697,34.90,2975,2995,2905,3915,2115,3015,2940.09,13.17,0,15486,3358,3186,3078,2906,2798,3132,2852,414,900,500,2230,5,1,82723147,2424,23.44,1.33,12,1.11,125.00,2209.00,4640,20250417,-36.85,2100,20240805,39.52,4640,-36.85,20250417,2525,16.04,20250409,4640,-36.85,20250417,2100,39.52,20240805,5.44,Y,048870,500,413 억,,10896475,N,N,0,N,00,N +20250423,140516,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2905,-110,5,-3.65,2437732166,828469,31.50,2975,2995,2905,3915,2115,3015,2942.44,13.17,0,-1438,3358,3186,3078,2906,2798,3132,2852,414,900,500,2230,5,1,82723147,2403,23.24,1.32,12,1.00,125.00,2209.00,4640,20250417,-37.39,2100,20240805,38.33,4640,-37.39,20250417,2525,15.05,20250409,4640,-37.39,20250417,2100,38.33,20240805,5.44,Y,048870,500,413 억,,10896475,N,N,0,N,00,N +20250423,130513,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2930,-85,5,-2.82,2136520231,725290,27.58,2975,2995,2910,3915,2115,3015,2945.73,13.17,0,3600,3358,3186,3078,2906,2798,3132,2852,414,900,500,2230,5,1,82723147,2424,23.44,1.33,12,0.88,125.00,2209.00,4640,20250417,-36.85,2100,20240805,39.52,4640,-36.85,20250417,2525,16.04,20250409,4640,-36.85,20250417,2100,39.52,20240805,5.44,Y,048870,500,413 억,,10896475,N,N,0,N,00,N +20250423,120516,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,-95,5,-3.15,1884759521,639033,24.30,2975,2995,2920,3915,2115,3015,2949.37,13.17,0,3758,3358,3186,3078,2906,2798,3132,2852,414,900,500,2230,5,1,82723147,2416,23.36,1.32,12,0.77,125.00,2209.00,4640,20250417,-37.07,2100,20240805,39.05,4640,-37.07,20250417,2525,15.64,20250409,4640,-37.07,20250417,2100,39.05,20240805,5.44,Y,048870,500,413 억,,10896475,N,N,0,N,00,N +20250423,110516,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2935,-80,5,-2.65,1569166784,531251,20.20,2975,2995,2920,3915,2115,3015,2953.70,13.17,0,-6152,3358,3186,3078,2906,2798,3132,2852,414,900,500,2230,5,1,82723147,2428,23.48,1.33,12,0.64,125.00,2209.00,4640,20250417,-36.75,2100,20240805,39.76,4640,-36.75,20250417,2525,16.24,20250409,4640,-36.75,20250417,2100,39.76,20240805,5.44,Y,048870,500,413 억,,10896475,N,N,0,N,00,N +20250423,100518,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2955,-60,5,-1.99,1147924001,387986,14.75,2975,2995,2927,3915,2115,3015,2958.64,13.17,0,664,3358,3186,3078,2906,2798,3132,2852,414,900,500,2230,5,1,82723147,2444,23.64,1.34,12,0.47,125.00,2209.00,4640,20250417,-36.31,2100,20240805,40.71,4640,-36.31,20250417,2525,17.03,20250409,4640,-36.31,20250417,2100,40.71,20240805,5.44,Y,048870,500,413 억,,10896475,N,N,0,N,00,N +20250423,090520,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2980,-35,5,-1.16,340698145,114671,4.36,2975,2995,2945,3915,2115,3015,2971.02,13.17,0,13851,3358,3186,3078,2906,2798,3132,2852,414,900,500,2230,5,1,82723147,2465,23.84,1.35,12,0.14,125.00,2209.00,4640,20250417,-35.78,2100,20240805,41.90,4640,-35.78,20250417,2525,18.02,20250409,4640,-35.78,20250417,2100,41.90,20240805,5.44,Y,048870,500,413 억,,10896475,N,N,0,N,00,N 20250422,160505,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3015,25,2,0.84,8141374203,2629761,118.78,3185,3250,2970,3885,2095,2990,3095.96,13.27,0,-134242,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2494,24.12,1.36,12,3.18,125.00,2209.00,4640,20250417,-35.02,2100,20240805,43.57,4640,-35.02,20250417,2525,19.41,20250409,4640,-35.02,20250417,2100,43.57,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N 20250422,150514,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3020,30,2,1.00,7846574748,2532043,114.37,3185,3250,2970,3885,2095,2990,3098.92,13.27,0,-109284,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2498,24.16,1.37,12,3.06,125.00,2209.00,4640,20250417,-34.91,2100,20240805,43.81,4640,-34.91,20250417,2525,19.60,20250409,4640,-34.91,20250417,2100,43.81,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N 20250422,140514,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2980,-10,5,-0.33,7435717933,2395306,108.19,3185,3250,2970,3885,2095,2990,3104.30,13.27,0,-99582,3326,3157,3071,2902,2816,3115,2860,414,895,500,2210,5,1,82723147,2465,23.84,1.35,12,2.90,125.00,2209.00,4640,20250417,-35.78,2100,20240805,41.90,4640,-35.78,20250417,2525,18.02,20250409,4640,-35.78,20250417,2100,41.90,20240805,5.14,N,048870,500,413 억,,10973441,N,N,0,N,00,N diff --git a/048910/price/prices-20250401.csv b/048910/price/prices-20250401.csv index 7ce8efb58c14..936a5c115da6 100644 --- a/048910/price/prices-20250401.csv +++ b/048910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10050,60,2,0.60,592020625,58861,72.25,10120,10140,9990,12980,7000,9990,10057.95,1.85,0,-3953,10190,10090,10000,9900,9810,10045,9855,63,2990,500,7390,10,1,12578946,1264,-80.40,1.25,12,0.47,-125.00,8014.00,11950,20240617,-15.90,6900,20241210,45.65,11600,-13.36,20250402,7580,32.59,20250102,11950,-15.90,20240617,6900,45.65,20241210,3.97,Y,048910,500,63 억,,232263,N,N,12694,N,00,N +20250423,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10070,80,2,0.80,560543205,55730,68.41,10120,10140,9990,12980,7000,9990,10058.19,1.85,0,-3920,10190,10090,10000,9900,9810,10045,9855,63,2990,500,7390,10,1,12578946,1267,-80.56,1.26,12,0.44,-125.00,8014.00,11950,20240617,-15.73,6900,20241210,45.94,11600,-13.19,20250402,7580,32.85,20250102,11950,-15.73,20240617,6900,45.94,20241210,3.97,Y,048910,500,63 억,,232263,N,N,22224,N,00,N +20250423,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10080,90,2,0.90,359861555,35833,43.99,10120,10120,9990,12980,7000,9990,10042.74,1.85,0,-3203,10190,10090,10000,9900,9810,10045,9855,63,2990,500,7390,10,1,12578946,1268,-80.64,1.26,12,0.28,-125.00,8014.00,11950,20240617,-15.65,6900,20241210,46.09,11600,-13.10,20250402,7580,32.98,20250102,11950,-15.65,20240617,6900,46.09,20241210,3.97,Y,048910,500,63 억,,232263,N,N,22224,N,00,N +20250423,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10070,80,2,0.80,318731295,31747,38.97,10120,10120,9990,12980,7000,9990,10039.73,1.85,0,-4849,10190,10090,10000,9900,9810,10045,9855,63,2990,500,7390,10,1,12578946,1267,-80.56,1.26,12,0.25,-125.00,8014.00,11950,20240617,-15.73,6900,20241210,45.94,11600,-13.19,20250402,7580,32.85,20250102,11950,-15.73,20240617,6900,45.94,20241210,3.97,Y,048910,500,63 억,,232263,N,N,22224,N,00,N +20250423,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10040,50,2,0.50,270806495,26977,33.11,10120,10120,9990,12980,7000,9990,10038.42,1.85,0,-2572,10190,10090,10000,9900,9810,10045,9855,63,2990,500,7390,10,1,12578946,1263,-80.32,1.25,12,0.21,-125.00,8014.00,11950,20240617,-15.98,6900,20241210,45.51,11600,-13.45,20250402,7580,32.45,20250102,11950,-15.98,20240617,6900,45.51,20241210,3.97,Y,048910,500,63 억,,232263,N,N,22224,N,00,N +20250423,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10070,80,2,0.80,230706780,22987,28.22,10120,10120,9990,12980,7000,9990,10036.40,1.85,0,-3170,10190,10090,10000,9900,9810,10045,9855,63,2990,500,7390,10,1,12578946,1267,-80.56,1.26,12,0.18,-125.00,8014.00,11950,20240617,-15.73,6900,20241210,45.94,11600,-13.19,20250402,7580,32.85,20250102,11950,-15.73,20240617,6900,45.94,20241210,3.97,Y,048910,500,63 억,,232263,N,N,22224,N,00,N +20250423,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10050,60,2,0.60,172710200,17224,21.14,10120,10120,9990,12980,7000,9990,10027.30,1.85,0,-4475,10190,10090,10000,9900,9810,10045,9855,63,2990,500,7390,10,1,12578946,1264,-80.40,1.25,12,0.14,-125.00,8014.00,11950,20240617,-15.90,6900,20241210,45.65,11600,-13.36,20250402,7580,32.59,20250102,11950,-15.90,20240617,6900,45.65,20241210,3.97,Y,048910,500,63 억,,232263,N,N,22224,N,00,N +20250423,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10030,40,2,0.40,18144400,1805,2.22,10120,10120,10010,12980,7000,9990,10052.30,1.85,0,-484,10190,10090,10000,9900,9810,10045,9855,63,2990,500,7390,10,1,12578946,1262,-80.24,1.25,12,0.01,-125.00,8014.00,11950,20240617,-16.07,6900,20241210,45.36,11600,-13.53,20250402,7580,32.32,20250102,11950,-16.07,20240617,6900,45.36,20241210,3.97,Y,048910,500,63 억,,232263,N,N,22224,N,00,N 20250422,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9990,-40,5,-0.40,811314090,80965,63.91,10000,10100,9910,13030,7030,10030,10020.55,1.86,0,-970,10510,10270,10110,9870,9710,10190,9790,63,3000,500,7420,10,1,12578946,1257,-79.92,1.25,12,0.64,-125.00,8014.00,11950,20240617,-16.40,6900,20241210,44.78,11600,-13.88,20250402,7580,31.79,20250102,11950,-16.40,20240617,6900,44.78,20241210,3.79,Y,048910,500,63 억,,233798,N,N,22224,N,00,N 20250422,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10030,0,3,0.00,764985660,76330,60.26,10000,10100,9910,13030,7030,10030,10022.08,1.86,0,514,10510,10270,10110,9870,9710,10190,9790,63,3000,500,7420,10,1,12578946,1262,-80.24,1.25,12,0.61,-125.00,8014.00,11950,20240617,-16.07,6900,20241210,45.36,11600,-13.53,20250402,7580,32.32,20250102,11950,-16.07,20240617,6900,45.36,20241210,3.79,Y,048910,500,63 억,,233798,N,N,692,N,00,N 20250422,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10060,30,2,0.30,660158330,65866,51.99,10000,10100,9910,13030,7030,10030,10022.75,1.86,0,-2009,10510,10270,10110,9870,9710,10190,9790,63,3000,500,7420,10,1,12578946,1265,-80.48,1.26,12,0.52,-125.00,8014.00,11950,20240617,-15.82,6900,20241210,45.80,11600,-13.28,20250402,7580,32.72,20250102,11950,-15.82,20240617,6900,45.80,20241210,3.79,Y,048910,500,63 억,,233798,N,N,692,N,00,N diff --git a/049070/price/prices-20250401.csv b/049070/price/prices-20250401.csv index 1240f5786702..a76d18a95bcf 100644 --- a/049070/price/prices-20250401.csv +++ b/049070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16430,430,2,2.69,585019035,35887,189.50,16240,16510,16120,20800,11200,16000,16301.69,6.29,0,15376,16233,16116,16033,15916,15833,16075,15875,86,4800,500,11520,10,1,17200000,2826,13.13,0.41,12,0.21,1251.00,40177.00,28350,20240412,-42.05,13960,20250409,17.69,22700,-27.62,20250124,13960,17.69,20250409,27750,-40.79,20240510,13960,17.69,20250409,4.39,Y,049070,500,86 억,,1082282,N,N,1281,N,00,N +20250423,150516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16480,480,2,3.00,553635255,33979,179.42,16240,16510,16120,20800,11200,16000,16293.45,6.29,0,14791,16233,16116,16033,15916,15833,16075,15875,86,4800,500,11520,10,1,17200000,2835,13.17,0.41,12,0.20,1251.00,40177.00,28350,20240412,-41.87,13960,20250409,18.05,22700,-27.40,20250124,13960,18.05,20250409,27750,-40.61,20240510,13960,18.05,20250409,4.39,Y,049070,500,86 억,,1082282,N,N,1328,N,00,N +20250423,140516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16440,440,2,2.75,477043390,29332,154.88,16240,16440,16120,20800,11200,16000,16263.58,6.29,0,13990,16233,16116,16033,15916,15833,16075,15875,86,4800,500,11520,10,1,17200000,2828,13.14,0.41,12,0.17,1251.00,40177.00,28350,20240412,-42.01,13960,20250409,17.77,22700,-27.58,20250124,13960,17.77,20250409,27750,-40.76,20240510,13960,17.77,20250409,4.39,Y,049070,500,86 억,,1082282,N,N,1328,N,00,N +20250423,130513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16350,350,2,2.19,405812300,24982,131.91,16240,16360,16120,20800,11200,16000,16244.19,6.29,0,11827,16233,16116,16033,15916,15833,16075,15875,86,4800,500,11520,10,1,17200000,2812,13.07,0.41,12,0.15,1251.00,40177.00,28350,20240412,-42.33,13960,20250409,17.12,22700,-27.97,20250124,13960,17.12,20250409,27750,-41.08,20240510,13960,17.12,20250409,4.39,Y,049070,500,86 억,,1082282,N,N,1328,N,00,N +20250423,120517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16210,210,2,1.31,325262780,20046,105.85,16240,16320,16120,20800,11200,16000,16225.82,6.29,0,7999,16233,16116,16033,15916,15833,16075,15875,86,4800,500,11520,10,1,17200000,2788,12.96,0.40,12,0.12,1251.00,40177.00,28350,20240412,-42.82,13960,20250409,16.12,22700,-28.59,20250124,13960,16.12,20250409,27750,-41.59,20240510,13960,16.12,20250409,4.39,Y,049070,500,86 억,,1082282,N,N,1328,N,00,N +20250423,110516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16190,190,2,1.19,216580090,13345,70.47,16240,16320,16120,20800,11200,16000,16229.31,6.29,0,2862,16233,16116,16033,15916,15833,16075,15875,86,4800,500,11520,10,1,17200000,2785,12.94,0.40,12,0.08,1251.00,40177.00,28350,20240412,-42.89,13960,20250409,15.97,22700,-28.68,20250124,13960,15.97,20250409,27750,-41.66,20240510,13960,15.97,20250409,4.39,Y,049070,500,86 억,,1082282,N,N,1328,N,00,N +20250423,100519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16280,280,2,1.75,176051090,10852,57.30,16240,16300,16120,20800,11200,16000,16222.92,6.29,0,1599,16233,16116,16033,15916,15833,16075,15875,86,4800,500,11520,10,1,17200000,2800,13.01,0.41,12,0.06,1251.00,40177.00,28350,20240412,-42.57,13960,20250409,16.62,22700,-28.28,20250124,13960,16.62,20250409,27750,-41.33,20240510,13960,16.62,20250409,4.39,Y,049070,500,86 억,,1082282,N,N,1328,N,00,N +20250423,090520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16270,270,2,1.69,25441350,1567,8.27,16240,16300,16210,20800,11200,16000,16235.71,6.29,0,500,16233,16116,16033,15916,15833,16075,15875,86,4800,500,11520,10,1,17200000,2798,13.01,0.40,12,0.01,1251.00,40177.00,28350,20240412,-42.61,13960,20250409,16.55,22700,-28.33,20250124,13960,16.55,20250409,27750,-41.37,20240510,13960,16.55,20250409,4.39,Y,049070,500,86 억,,1082282,N,N,1328,N,00,N 20250422,160506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16000,-180,5,-1.11,303475190,18938,92.72,16150,16150,15950,21000,11330,16180,16024.67,6.31,0,-6478,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2752,12.79,0.40,12,0.11,1251.00,40177.00,28350,20240412,-43.56,13960,20250409,14.61,22700,-29.52,20250124,13960,14.61,20250409,27750,-42.34,20240510,13960,14.61,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1328,N,00,N 20250422,150514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16050,-130,5,-0.80,251646060,15698,76.86,16150,16150,15950,21000,11330,16180,16030.45,6.31,0,-4627,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2761,12.83,0.40,12,0.09,1251.00,40177.00,28350,20240412,-43.39,13960,20250409,14.97,22700,-29.30,20250124,13960,14.97,20250409,27750,-42.16,20240510,13960,14.97,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N 20250422,140514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16010,-170,5,-1.05,183546735,11444,56.03,16150,16150,15950,21000,11330,16180,16038.69,6.31,0,-2800,16460,16320,16160,16020,15860,16390,16090,86,4820,500,11640,10,1,17200000,2754,12.80,0.40,12,0.07,1251.00,40177.00,28350,20240412,-43.53,13960,20250409,14.68,22700,-29.47,20250124,13960,14.68,20250409,27750,-42.31,20240510,13960,14.68,20250409,4.39,Y,049070,500,86 억,,1086132,N,N,1381,N,00,N diff --git a/049080/price/prices-20250401.csv b/049080/price/prices-20250401.csv index ac33622f1166..5bc50c985abc 100644 --- a/049080/price/prices-20250401.csv +++ b/049080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,11,2,2.15,87048000,168168,136.69,512,525,500,665,359,512,517.62,1.13,0,17453,520,515,508,503,496,518,506,424,153,500,340,1,1,84883347,444,-7.37,0.90,12,0.20,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.33,Y,049080,500,424 억,,955456,N,N,12,N,00,N +20250423,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,8,2,1.56,84116218,162559,132.13,512,525,500,665,359,512,517.45,1.13,0,17425,520,515,508,503,496,518,506,424,153,500,340,1,1,84883347,441,-7.32,0.90,12,0.19,-71.00,579.00,940,20240708,-44.68,474,20250331,9.70,610,-14.75,20250313,474,9.70,20250331,940,-44.68,20240708,474,9.70,20250331,1.33,Y,049080,500,424 억,,955456,N,N,14,N,00,N +20250423,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,10,2,1.95,77243407,149301,121.36,512,525,500,665,359,512,517.37,1.13,0,16442,520,515,508,503,496,518,506,424,153,500,340,1,1,84883347,443,-7.35,0.90,12,0.18,-71.00,579.00,940,20240708,-44.47,474,20250331,10.13,610,-14.43,20250313,474,10.13,20250331,940,-44.47,20240708,474,10.13,20250331,1.33,Y,049080,500,424 억,,955456,N,N,14,N,00,N +20250423,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,10,2,1.95,73090724,141341,114.89,512,525,500,665,359,512,517.12,1.13,0,16821,520,515,508,503,496,518,506,424,153,500,340,1,1,84883347,443,-7.35,0.90,12,0.17,-71.00,579.00,940,20240708,-44.47,474,20250331,10.13,610,-14.43,20250313,474,10.13,20250331,940,-44.47,20240708,474,10.13,20250331,1.33,Y,049080,500,424 억,,955456,N,N,14,N,00,N +20250423,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,8,2,1.56,49175005,95454,77.59,512,521,500,665,359,512,515.17,1.13,0,8262,520,515,508,503,496,518,506,424,153,500,340,1,1,84883347,441,-7.32,0.90,12,0.11,-71.00,579.00,940,20240708,-44.68,474,20250331,9.70,610,-14.75,20250313,474,9.70,20250331,940,-44.68,20240708,474,9.70,20250331,1.33,Y,049080,500,424 억,,955456,N,N,14,N,00,N +20250423,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,5,2,0.98,44085263,85641,69.61,512,521,500,665,359,512,514.77,1.13,0,8027,520,515,508,503,496,518,506,424,153,500,340,1,1,84883347,439,-7.28,0.89,12,0.10,-71.00,579.00,940,20240708,-45.00,474,20250331,9.07,610,-15.25,20250313,474,9.07,20250331,940,-45.00,20240708,474,9.07,20250331,1.33,Y,049080,500,424 억,,955456,N,N,14,N,00,N +20250423,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,3,2,0.59,29650033,57751,46.94,512,520,500,665,359,512,513.41,1.13,0,7970,520,515,508,503,496,518,506,424,153,500,340,1,1,84883347,437,-7.25,0.89,12,0.07,-71.00,579.00,940,20240708,-45.21,474,20250331,8.65,610,-15.57,20250313,474,8.65,20250331,940,-45.21,20240708,474,8.65,20250331,1.33,Y,049080,500,424 억,,955456,N,N,14,N,00,N +20250423,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,-1,5,-0.20,2265203,4488,3.65,512,512,500,665,359,512,504.72,1.13,0,-1,520,515,508,503,496,518,506,424,153,500,340,1,1,84883347,434,-7.20,0.88,12,0.01,-71.00,579.00,940,20240708,-45.64,474,20250331,7.81,610,-16.23,20250313,474,7.81,20250331,940,-45.64,20240708,474,7.81,20250331,1.33,Y,049080,500,424 억,,955456,N,N,14,N,00,N 20250422,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,6,2,1.19,62231801,122053,169.56,501,513,501,657,355,506,509.84,1.12,0,7917,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,435,-7.21,0.88,12,0.14,-71.00,579.00,940,20240708,-45.53,474,20250331,8.02,610,-16.07,20250313,474,8.02,20250331,940,-45.53,20240708,474,8.02,20250331,1.33,Y,049080,500,424 억,,947497,N,N,14,N,00,N 20250422,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,5,2,0.99,52017527,102108,141.85,501,513,501,657,355,506,509.44,1.12,0,8337,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,434,-7.20,0.88,12,0.12,-71.00,579.00,940,20240708,-45.64,474,20250331,7.81,610,-16.23,20250313,474,7.81,20250331,940,-45.64,20240708,474,7.81,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N 20250422,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,4,2,0.79,40576961,79670,110.68,501,513,501,657,355,506,509.31,1.12,0,7051,518,512,505,499,492,508,495,424,151,500,340,1,1,84883347,433,-7.18,0.88,12,0.09,-71.00,579.00,940,20240708,-45.74,474,20250331,7.59,610,-16.39,20250313,474,7.59,20250331,940,-45.74,20240708,474,7.59,20250331,1.33,Y,049080,500,424 억,,947497,N,N,17,N,00,N diff --git a/049120/price/prices-20250401.csv b/049120/price/prices-20250401.csv index f7148c6429d0..b51561da96a7 100644 --- a/049120/price/prices-20250401.csv +++ b/049120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,0,3,0.00,7241225,7201,25.35,1008,1008,999,1303,703,1003,1005.59,0.20,0,-45,1011,1007,1003,999,995,1005,997,260,300,500,700,1,1,52012744,522,-20.06,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,106589,N,N,0,N,00,N +20250423,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,0,3,0.00,7030595,6991,24.61,1008,1008,999,1303,703,1003,1005.66,0.20,0,-45,1011,1007,1003,999,995,1005,997,260,300,500,700,1,1,52012744,522,-20.06,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,106589,N,N,0,N,00,N +20250423,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,-1,5,-0.10,5237159,5202,18.31,1008,1008,999,1303,703,1003,1006.76,0.20,0,-45,1011,1007,1003,999,995,1005,997,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,106589,N,N,0,N,00,N +20250423,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,0,3,0.00,5157991,5123,18.03,1008,1008,999,1303,703,1003,1006.83,0.20,0,-45,1011,1007,1003,999,995,1005,997,260,300,500,700,1,1,52012744,522,-20.06,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,106589,N,N,0,N,00,N +20250423,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,0,3,0.00,5155985,5121,18.03,1008,1008,999,1303,703,1003,1006.83,0.20,0,-45,1011,1007,1003,999,995,1005,997,260,300,500,700,1,1,52012744,522,-20.06,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,106589,N,N,0,N,00,N +20250423,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,1,2,0.10,4858094,4824,16.98,1008,1008,999,1303,703,1003,1007.07,0.20,0,-45,1011,1007,1003,999,995,1005,997,260,300,500,700,1,1,52012744,522,-20.08,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.68,931,20250407,7.84,1121,-10.44,20250110,931,7.84,20250407,1561,-35.68,20240905,931,7.84,20250407,0.00,Y,049120,500,260 억,,106589,N,N,0,N,00,N +20250423,100519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,4,2,0.40,4854079,4820,16.97,1008,1008,1007,1303,703,1003,1007.07,0.20,0,-45,1011,1007,1003,999,995,1005,997,260,300,500,700,1,1,52012744,524,-20.14,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.49,931,20250407,8.16,1121,-10.17,20250110,931,8.16,20250407,1561,-35.49,20240905,931,8.16,20250407,0.00,Y,049120,500,260 억,,106589,N,N,0,N,00,N +20250423,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,5,2,0.50,10080,10,0.04,1008,1008,1008,1303,703,1003,1008.00,0.20,0,0,1011,1007,1003,999,995,1005,997,260,300,500,700,1,1,52012744,524,-20.16,1.48,12,0.00,-50.00,683.00,1561,20240905,-35.43,931,20250407,8.27,1121,-10.08,20250110,931,8.27,20250407,1561,-35.43,20240905,931,8.27,20250407,0.00,Y,049120,500,260 억,,106589,N,N,0,N,00,N 20250422,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,4,2,0.40,28475774,28410,185.55,1006,1007,999,1298,700,999,1002.32,0.20,0,365,1017,1008,999,990,981,1012,994,260,299,500,690,1,1,52012744,522,-20.06,1.47,12,0.05,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,106224,N,N,0,N,00,N 20250422,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,4,2,0.40,21351771,21301,139.12,1006,1007,999,1298,700,999,1002.38,0.20,0,365,1017,1008,999,990,981,1012,994,260,299,500,690,1,1,52012744,522,-20.06,1.47,12,0.04,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,106224,N,N,0,N,00,N 20250422,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,4,2,0.40,21350768,21300,139.12,1006,1007,999,1298,700,999,1002.38,0.20,0,364,1017,1008,999,990,981,1012,994,260,299,500,690,1,1,52012744,522,-20.06,1.47,12,0.04,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,106224,N,N,0,N,00,N diff --git a/049180/price/prices-20250401.csv b/049180/price/prices-20250401.csv index 382ecf498df3..c1a1370436cc 100644 --- a/049180/price/prices-20250401.csv +++ b/049180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160507,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1034,-4,5,-0.39,188726702,181239,114.46,1039,1068,1024,1349,727,1038,1041.32,4.83,0,8350,1091,1064,1032,1005,973,1048,989,275,311,500,0,1,1,54957063,568,-1.63,6.05,12,0.33,-633.00,171.00,4415,20241004,-76.58,965,20250407,7.15,2735,-62.19,20250102,965,7.15,20250407,4415,-76.58,20241004,965,7.15,20250407,0.00,Y,049180,500,274 억,,2655469,N,N,559,N,00,N +20250423,150517,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1043,5,2,0.48,184012907,176689,111.59,1039,1068,1024,1349,727,1038,1041.45,4.83,0,7995,1091,1064,1032,1005,973,1048,989,275,311,500,0,1,1,54957063,573,-1.65,6.10,12,0.32,-633.00,171.00,4415,20241004,-76.38,965,20250407,8.08,2735,-61.86,20250102,965,8.08,20250407,4415,-76.38,20241004,965,8.08,20250407,0.00,Y,049180,500,274 억,,2655469,N,N,7867,N,00,N +20250423,140517,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1054,16,2,1.54,163398144,156960,99.13,1039,1068,1024,1349,727,1038,1041.02,4.83,0,10275,1091,1064,1032,1005,973,1048,989,275,311,500,0,1,1,54957063,579,-1.67,6.16,12,0.29,-633.00,171.00,4415,20241004,-76.13,965,20250407,9.22,2735,-61.46,20250102,965,9.22,20250407,4415,-76.13,20241004,965,9.22,20250407,0.00,Y,049180,500,274 억,,2655469,N,N,7867,N,00,N +20250423,130514,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1031,-7,5,-0.67,126495423,121690,76.85,1039,1068,1024,1349,727,1038,1039.49,4.83,0,-4869,1091,1064,1032,1005,973,1048,989,275,311,500,0,1,1,54957063,567,-1.63,6.03,12,0.22,-633.00,171.00,4415,20241004,-76.65,965,20250407,6.84,2735,-62.30,20250102,965,6.84,20250407,4415,-76.65,20241004,965,6.84,20250407,0.00,Y,049180,500,274 억,,2655469,N,N,7867,N,00,N +20250423,120518,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1033,-5,5,-0.48,103000741,98835,62.42,1039,1068,1024,1349,727,1038,1042.15,4.83,0,2335,1091,1064,1032,1005,973,1048,989,275,311,500,0,1,1,54957063,568,-1.63,6.04,12,0.18,-633.00,171.00,4415,20241004,-76.60,965,20250407,7.05,2735,-62.23,20250102,965,7.05,20250407,4415,-76.60,20241004,965,7.05,20250407,0.00,Y,049180,500,274 억,,2655469,N,N,7867,N,00,N +20250423,110517,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1041,3,2,0.29,80843175,77317,48.83,1039,1068,1024,1349,727,1038,1045.61,4.83,0,278,1091,1064,1032,1005,973,1048,989,275,311,500,0,1,1,54957063,572,-1.64,6.09,12,0.14,-633.00,171.00,4415,20241004,-76.42,965,20250407,7.88,2735,-61.94,20250102,965,7.88,20250407,4415,-76.42,20241004,965,7.88,20250407,0.00,Y,049180,500,274 억,,2655469,N,N,7867,N,00,N +20250423,100520,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1055,17,2,1.64,65865819,62990,39.78,1039,1068,1024,1349,727,1038,1045.66,4.83,0,4129,1091,1064,1032,1005,973,1048,989,275,311,500,0,1,1,54957063,580,-1.67,6.17,12,0.11,-633.00,171.00,4415,20241004,-76.10,965,20250407,9.33,2735,-61.43,20250102,965,9.33,20250407,4415,-76.10,20241004,965,9.33,20250407,0.00,Y,049180,500,274 억,,2655469,N,N,7867,N,00,N +20250423,090521,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1039,1,2,0.10,2842469,2746,1.73,1039,1049,1024,1349,727,1038,1035.13,4.83,0,-354,1091,1064,1032,1005,973,1048,989,275,311,500,0,1,1,54957063,571,-1.64,6.08,12,0.00,-633.00,171.00,4415,20241004,-76.47,965,20250407,7.67,2735,-62.01,20250102,965,7.67,20250407,4415,-76.47,20241004,965,7.67,20250407,0.00,Y,049180,500,274 억,,2655469,N,N,7867,N,00,N 20250422,160507,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1038,-6,5,-0.57,145262838,141074,96.52,1044,1059,1000,1357,731,1044,1029.69,4.86,0,-14638,1070,1056,1033,1019,996,1064,1027,275,313,500,0,1,1,54957063,570,-1.64,6.07,12,0.26,-633.00,171.00,4415,20241004,-76.49,965,20250407,7.56,2735,-62.05,20250102,965,7.56,20250407,4415,-76.49,20241004,965,7.56,20250407,0.00,Y,049180,500,274 억,,2670108,N,N,7867,N,00,N 20250422,150515,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1048,4,2,0.38,133217139,129497,88.60,1044,1059,1000,1357,731,1044,1028.73,4.86,0,-11810,1070,1056,1033,1019,996,1064,1027,275,313,500,0,1,1,54957063,576,-1.66,6.13,12,0.24,-633.00,171.00,4415,20241004,-76.26,965,20250407,8.60,2735,-61.68,20250102,965,8.60,20250407,4415,-76.26,20241004,965,8.60,20250407,0.00,Y,049180,500,274 억,,2670108,N,N,73,N,00,N 20250422,140515,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1044,0,3,0.00,116276910,113401,77.59,1044,1044,1000,1357,731,1044,1025.36,4.86,0,-7518,1070,1056,1033,1019,996,1064,1027,275,313,500,0,1,1,54957063,574,-1.65,6.11,12,0.21,-633.00,171.00,4415,20241004,-76.35,965,20250407,8.19,2735,-61.83,20250102,965,8.19,20250407,4415,-76.35,20241004,965,8.19,20250407,0.00,Y,049180,500,274 억,,2670108,N,N,73,N,00,N diff --git a/049430/price/prices-20250401.csv b/049430/price/prices-20250401.csv index 1c76e89a432a..ae36534c5360 100644 --- a/049430/price/prices-20250401.csv +++ b/049430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9710,150,2,1.57,479178305,49880,73.91,9560,9740,9510,12420,6700,9560,9606.61,18.12,0,-508,9773,9666,9463,9356,9153,9720,9410,45,2860,500,6880,10,1,9048000,879,3.22,0.37,12,0.55,3011.00,25948.00,13600,20241212,-28.60,8060,20240805,20.47,11600,-16.29,20250123,9020,7.65,20250409,13600,-28.60,20241212,8060,20.47,20240805,3.11,Y,049430,500,45 억,,1639589,N,N,32,N,00,N +20250423,150518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,30,2,0.31,428622365,44636,66.14,9560,9740,9510,12420,6700,9560,9602.62,18.12,0,1132,9773,9666,9463,9356,9153,9720,9410,45,2860,500,6880,10,1,9048000,868,3.18,0.37,12,0.49,3011.00,25948.00,13600,20241212,-29.49,8060,20240805,18.98,11600,-17.33,20250123,9020,6.32,20250409,13600,-29.49,20241212,8060,18.98,20240805,3.11,Y,049430,500,45 억,,1639589,N,N,1196,N,00,N +20250423,140517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,0,3,0.00,262774545,27469,40.70,9560,9640,9510,12420,6700,9560,9566.22,18.12,0,-3784,9773,9666,9463,9356,9153,9720,9410,45,2860,500,6880,10,1,9048000,865,3.18,0.37,12,0.30,3011.00,25948.00,13600,20241212,-29.71,8060,20240805,18.61,11600,-17.59,20250123,9020,5.99,20250409,13600,-29.71,20241212,8060,18.61,20240805,3.11,Y,049430,500,45 억,,1639589,N,N,1196,N,00,N +20250423,130514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9570,10,2,0.10,223704695,23380,34.64,9560,9640,9510,12420,6700,9560,9568.21,18.12,0,-3034,9773,9666,9463,9356,9153,9720,9410,45,2860,500,6880,10,1,9048000,866,3.18,0.37,12,0.26,3011.00,25948.00,13600,20241212,-29.63,8060,20240805,18.73,11600,-17.50,20250123,9020,6.10,20250409,13600,-29.63,20241212,8060,18.73,20240805,3.11,Y,049430,500,45 억,,1639589,N,N,1196,N,00,N +20250423,120518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9570,10,2,0.10,196631845,20556,30.46,9560,9640,9510,12420,6700,9560,9565.67,18.12,0,-1003,9773,9666,9463,9356,9153,9720,9410,45,2860,500,6880,10,1,9048000,866,3.18,0.37,12,0.23,3011.00,25948.00,13600,20241212,-29.63,8060,20240805,18.73,11600,-17.50,20250123,9020,6.10,20250409,13600,-29.63,20241212,8060,18.73,20240805,3.11,Y,049430,500,45 억,,1639589,N,N,1196,N,00,N +20250423,110518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9540,-20,5,-0.21,154831610,16172,23.96,9560,9640,9510,12420,6700,9560,9574.05,18.12,0,-1592,9773,9666,9463,9356,9153,9720,9410,45,2860,500,6880,10,1,9048000,863,3.17,0.37,12,0.18,3011.00,25948.00,13600,20241212,-29.85,8060,20240805,18.36,11600,-17.76,20250123,9020,5.76,20250409,13600,-29.85,20241212,8060,18.36,20240805,3.11,Y,049430,500,45 억,,1639589,N,N,1196,N,00,N +20250423,100520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,30,2,0.31,140875670,14713,21.80,9560,9640,9510,12420,6700,9560,9574.91,18.12,0,-814,9773,9666,9463,9356,9153,9720,9410,45,2860,500,6880,10,1,9048000,868,3.18,0.37,12,0.16,3011.00,25948.00,13600,20241212,-29.49,8060,20240805,18.98,11600,-17.33,20250123,9020,6.32,20250409,13600,-29.49,20241212,8060,18.98,20240805,3.11,Y,049430,500,45 억,,1639589,N,N,1196,N,00,N +20250423,090522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9620,60,2,0.63,33402550,3493,5.18,9560,9620,9510,12420,6700,9560,9562.71,18.12,0,52,9773,9666,9463,9356,9153,9720,9410,45,2860,500,6880,10,1,9048000,870,3.19,0.37,12,0.04,3011.00,25948.00,13600,20241212,-29.26,8060,20240805,19.35,11600,-17.07,20250123,9020,6.65,20250409,13600,-29.26,20241212,8060,19.35,20240805,3.11,Y,049430,500,45 억,,1639589,N,N,1196,N,00,N 20250422,160507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,210,2,2.25,635827000,67279,71.32,9260,9570,9260,12150,6550,9350,9450.33,17.97,0,13562,9730,9540,9360,9170,8990,9450,9080,45,2800,500,6730,10,1,9048000,865,3.18,0.37,12,0.74,3011.00,25948.00,13600,20241212,-29.71,8060,20240805,18.61,11600,-17.59,20250123,9020,5.99,20250409,13600,-29.71,20241212,8060,18.61,20240805,3.17,Y,049430,500,45 억,,1625903,N,N,1196,N,00,N 20250422,150516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9510,160,2,1.71,601669810,63701,67.53,9260,9570,9260,12150,6550,9350,9445.22,17.97,0,14342,9730,9540,9360,9170,8990,9450,9080,45,2800,500,6730,10,1,9048000,860,3.16,0.37,12,0.70,3011.00,25948.00,13600,20241212,-30.07,8060,20240805,17.99,11600,-18.02,20250123,9020,5.43,20250409,13600,-30.07,20241212,8060,17.99,20240805,3.17,Y,049430,500,45 억,,1625903,N,N,2296,N,00,N 20250422,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9410,60,2,0.64,485440280,51364,54.45,9260,9570,9260,12150,6550,9350,9450.98,17.97,0,11288,9730,9540,9360,9170,8990,9450,9080,45,2800,500,6730,10,1,9048000,851,3.13,0.36,12,0.57,3011.00,25948.00,13600,20241212,-30.81,8060,20240805,16.75,11600,-18.88,20250123,9020,4.32,20250409,13600,-30.81,20241212,8060,16.75,20240805,3.17,Y,049430,500,45 억,,1625903,N,N,2296,N,00,N diff --git a/049470/price/prices-20250401.csv b/049470/price/prices-20250401.csv index 183e9075f54e..52261d280e74 100644 --- a/049470/price/prices-20250401.csv +++ b/049470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,346,14,2,4.22,71062871,210877,71.58,332,348,330,431,233,332,336.99,7.37,0,20040,347,339,332,324,317,336,321,59,99,100,190,1,1,58862249,204,-18.21,0.55,12,0.36,-19.00,631.00,679,20240826,-49.04,251,20241209,37.85,383,-9.66,20250109,282,22.70,20250328,679,-49.04,20240826,251,37.85,20241209,0.00,Y,049470,100,58 억,,4340427,N,N,0,N,00,N +20250423,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,343,11,2,3.31,67753108,201311,68.33,332,343,330,431,233,332,336.56,7.37,0,21709,347,339,332,324,317,336,321,59,99,100,190,1,1,58862249,202,-18.05,0.54,12,0.34,-19.00,631.00,679,20240826,-49.48,251,20241209,36.65,383,-10.44,20250109,282,21.63,20250328,679,-49.48,20240826,251,36.65,20241209,0.00,Y,049470,100,58 억,,4340427,N,N,0,N,00,N +20250423,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,341,9,2,2.71,60202231,179219,60.83,332,341,330,431,233,332,335.91,7.37,0,17664,347,339,332,324,317,336,321,59,99,100,190,1,1,58862249,201,-17.95,0.54,12,0.30,-19.00,631.00,679,20240826,-49.78,251,20241209,35.86,383,-10.97,20250109,282,20.92,20250328,679,-49.78,20240826,251,35.86,20241209,0.00,Y,049470,100,58 억,,4340427,N,N,0,N,00,N +20250423,130515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,341,9,2,2.71,54903167,163660,55.55,332,341,330,431,233,332,335.47,7.37,0,17020,347,339,332,324,317,336,321,59,99,100,190,1,1,58862249,201,-17.95,0.54,12,0.28,-19.00,631.00,679,20240826,-49.78,251,20241209,35.86,383,-10.97,20250109,282,20.92,20250328,679,-49.78,20240826,251,35.86,20241209,0.00,Y,049470,100,58 억,,4340427,N,N,0,N,00,N +20250423,120518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,339,7,2,2.11,49042921,146337,49.67,332,340,330,431,233,332,335.14,7.37,0,14215,347,339,332,324,317,336,321,59,99,100,190,1,1,58862249,200,-17.84,0.54,12,0.25,-19.00,631.00,679,20240826,-50.07,251,20241209,35.06,383,-11.49,20250109,282,20.21,20250328,679,-50.07,20240826,251,35.06,20241209,0.00,Y,049470,100,58 억,,4340427,N,N,0,N,00,N +20250423,110518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,340,8,2,2.41,46370643,138461,47.00,332,340,330,431,233,332,334.90,7.37,0,13029,347,339,332,324,317,336,321,59,99,100,190,1,1,58862249,200,-17.89,0.54,12,0.24,-19.00,631.00,679,20240826,-49.93,251,20241209,35.46,383,-11.23,20250109,282,20.57,20250328,679,-49.93,20240826,251,35.46,20241209,0.00,Y,049470,100,58 억,,4340427,N,N,0,N,00,N +20250423,100520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,339,7,2,2.11,39848807,119257,40.48,332,340,330,431,233,332,334.14,7.37,0,10702,347,339,332,324,317,336,321,59,99,100,190,1,1,58862249,200,-17.84,0.54,12,0.20,-19.00,631.00,679,20240826,-50.07,251,20241209,35.06,383,-11.49,20250109,282,20.21,20250328,679,-50.07,20240826,251,35.06,20241209,0.00,Y,049470,100,58 억,,4340427,N,N,0,N,00,N +20250423,090522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,331,-1,5,-0.30,5170850,15612,5.30,332,332,330,431,233,332,331.21,7.37,0,-5953,347,339,332,324,317,336,321,59,99,100,190,1,1,58862249,195,-17.42,0.52,12,0.03,-19.00,631.00,679,20240826,-51.25,251,20241209,31.87,383,-13.58,20250109,282,17.38,20250328,679,-51.25,20240826,251,31.87,20241209,0.00,Y,049470,100,58 억,,4340427,N,N,0,N,00,N 20250422,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,332,-8,5,-2.35,97748481,294608,125.15,340,340,325,442,238,340,331.79,7.36,0,9049,352,346,342,336,332,344,334,59,102,100,200,1,1,58862249,195,-17.47,0.53,12,0.50,-19.00,631.00,679,20240826,-51.10,251,20241209,32.27,383,-13.32,20250109,282,17.73,20250328,679,-51.10,20240826,251,32.27,20241209,0.00,Y,049470,100,58 억,,4331378,N,N,80,N,00,N 20250422,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,333,-7,5,-2.06,79837909,241197,102.46,340,340,325,442,238,340,331.01,7.36,0,14598,352,346,342,336,332,344,334,59,102,100,200,1,1,58862249,196,-17.53,0.53,12,0.41,-19.00,631.00,679,20240826,-50.96,251,20241209,32.67,383,-13.05,20250109,282,18.09,20250328,679,-50.96,20240826,251,32.67,20241209,0.00,Y,049470,100,58 억,,4331378,N,N,80,N,00,N 20250422,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,334,-6,5,-1.76,71203642,215108,91.38,340,340,325,442,238,340,331.01,7.36,0,11267,352,346,342,336,332,344,334,59,102,100,200,1,1,58862249,197,-17.58,0.53,12,0.37,-19.00,631.00,679,20240826,-50.81,251,20241209,33.07,383,-12.79,20250109,282,18.44,20250328,679,-50.81,20240826,251,33.07,20241209,0.00,Y,049470,100,58 억,,4331378,N,N,80,N,00,N diff --git a/049480/price/prices-20250401.csv b/049480/price/prices-20250401.csv index daec47d99c30..7847ff61eaa0 100644 --- a/049480/price/prices-20250401.csv +++ b/049480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,5,2,0.19,710043785,273827,147.43,2620,2655,2545,3340,1800,2570,2593.04,5.48,0,47213,2633,2601,2583,2551,2533,2592,2542,157,770,500,1900,5,1,31422383,809,10.68,0.92,12,0.87,241.00,2805.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2200,17.05,20250331,2945,-12.56,20241212,2180,18.12,20240805,2.22,Y,049480,500,157 억,,1721368,N,N,14154,N,00,N +20250423,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,5,2,0.19,692977165,267196,143.86,2620,2655,2545,3340,1800,2570,2593.52,5.48,0,43756,2633,2601,2583,2551,2533,2592,2542,157,770,500,1900,5,1,31422383,809,10.68,0.92,12,0.85,241.00,2805.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2200,17.05,20250331,2945,-12.56,20241212,2180,18.12,20240805,2.22,Y,049480,500,157 억,,1721368,N,N,30718,N,00,N +20250423,140518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,0,3,0.00,658825305,253916,136.71,2620,2655,2545,3340,1800,2570,2594.66,5.48,0,40278,2633,2601,2583,2551,2533,2592,2542,157,770,500,1900,5,1,31422383,808,10.66,0.92,12,0.81,241.00,2805.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2200,16.82,20250331,2945,-12.73,20241212,2180,17.89,20240805,2.22,Y,049480,500,157 억,,1721368,N,N,30718,N,00,N +20250423,130515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,15,2,0.58,577354660,222207,119.64,2620,2655,2545,3340,1800,2570,2598.27,5.48,0,31385,2633,2601,2583,2551,2533,2592,2542,157,770,500,1900,5,1,31422383,812,10.73,0.92,12,0.71,241.00,2805.00,2945,20241212,-12.22,2180,20240805,18.58,2845,-9.14,20250131,2200,17.50,20250331,2945,-12.22,20241212,2180,18.58,20240805,2.22,Y,049480,500,157 억,,1721368,N,N,30718,N,00,N +20250423,120519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,20,2,0.78,548433705,210995,113.60,2620,2655,2545,3340,1800,2570,2599.27,5.48,0,30219,2633,2601,2583,2551,2533,2592,2542,157,770,500,1900,5,1,31422383,814,10.75,0.92,12,0.67,241.00,2805.00,2945,20241212,-12.05,2180,20240805,18.81,2845,-8.96,20250131,2200,17.73,20250331,2945,-12.05,20241212,2180,18.81,20240805,2.22,Y,049480,500,157 억,,1721368,N,N,30718,N,00,N +20250423,110518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,10,2,0.39,537144915,206632,111.25,2620,2655,2545,3340,1800,2570,2599.52,5.48,0,30048,2633,2601,2583,2551,2533,2592,2542,157,770,500,1900,5,1,31422383,811,10.71,0.92,12,0.66,241.00,2805.00,2945,20241212,-12.39,2180,20240805,18.35,2845,-9.31,20250131,2200,17.27,20250331,2945,-12.39,20241212,2180,18.35,20240805,2.22,Y,049480,500,157 억,,1721368,N,N,30718,N,00,N +20250423,100521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,30,2,1.17,303949675,116171,62.55,2620,2655,2585,3340,1800,2570,2616.40,5.48,0,-2668,2633,2601,2583,2551,2533,2592,2542,157,770,500,1900,5,1,31422383,817,10.79,0.93,12,0.37,241.00,2805.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2200,18.18,20250331,2945,-11.71,20241212,2180,19.27,20240805,2.22,Y,049480,500,157 억,,1721368,N,N,30718,N,00,N +20250423,090522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,50,2,1.95,117831420,44949,24.20,2620,2650,2600,3340,1800,2570,2621.45,5.48,0,3644,2633,2601,2583,2551,2533,2592,2542,157,770,500,1900,5,1,31422383,823,10.87,0.93,12,0.14,241.00,2805.00,2945,20241212,-11.04,2180,20240805,20.18,2845,-7.91,20250131,2200,19.09,20250331,2945,-11.04,20241212,2180,20.18,20240805,2.22,Y,049480,500,157 억,,1721368,N,N,30718,N,00,N 20250422,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-45,5,-1.72,477952908,184932,103.58,2615,2615,2565,3395,1835,2615,2584.49,5.42,0,19773,2645,2630,2600,2585,2555,2637,2592,157,780,500,1930,5,1,31422383,808,10.66,0.92,12,0.59,241.00,2805.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2200,16.82,20250331,2945,-12.73,20241212,2180,17.89,20240805,2.22,Y,049480,500,157 억,,1701595,N,N,30718,N,00,N 20250422,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-20,5,-0.76,444050813,171755,96.20,2615,2615,2570,3395,1835,2615,2585.37,5.42,0,14959,2645,2630,2600,2585,2555,2637,2592,157,780,500,1930,5,1,31422383,815,10.77,0.93,12,0.55,241.00,2805.00,2945,20241212,-11.88,2180,20240805,19.04,2845,-8.79,20250131,2200,17.95,20250331,2945,-11.88,20241212,2180,19.04,20240805,2.22,Y,049480,500,157 억,,1701595,N,N,0,N,00,N 20250422,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-15,5,-0.57,375676777,145330,81.40,2615,2615,2570,3395,1835,2615,2584.99,5.42,0,11109,2645,2630,2600,2585,2555,2637,2592,157,780,500,1930,5,1,31422383,817,10.79,0.93,12,0.46,241.00,2805.00,2945,20241212,-11.71,2180,20240805,19.27,2845,-8.61,20250131,2200,18.18,20250331,2945,-11.71,20241212,2180,19.27,20240805,2.22,Y,049480,500,157 억,,1701595,N,N,0,N,00,N diff --git a/049520/price/prices-20250401.csv b/049520/price/prices-20250401.csv index 06a4b832eee3..ede89f48f712 100644 --- a/049520/price/prices-20250401.csv +++ b/049520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-30,5,-0.75,186573876,46934,76.82,3995,4020,3940,5180,2795,3990,3975.24,4.08,0,11453,4050,4020,3960,3930,3870,4035,3945,164,1190,500,2950,5,1,32247404,1277,4.29,0.63,12,0.15,923.00,6253.00,5333,20240524,-25.75,2767,20241206,43.12,4905,-19.27,20250307,3487,13.56,20250102,7890,-49.81,20240524,3670,7.90,20250409,3.07,Y,049520,500,163 억,,1316483,N,N,1037,N,00,N +20250423,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-5,5,-0.13,174038041,43780,71.66,3995,4020,3940,5180,2795,3990,3975.29,4.08,0,12891,4050,4020,3960,3930,3870,4035,3945,164,1190,500,2950,5,1,32247404,1285,4.32,0.64,12,0.14,923.00,6253.00,5333,20240524,-25.28,2767,20241206,44.02,4905,-18.76,20250307,3487,14.28,20250102,7890,-49.49,20240524,3670,8.58,20250409,3.07,Y,049520,500,163 억,,1316483,N,N,182,N,00,N +20250423,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,0,3,0.00,132466176,33329,54.55,3995,4020,3940,5180,2795,3990,3974.50,4.08,0,8728,4050,4020,3960,3930,3870,4035,3945,164,1190,500,2950,5,1,32247404,1287,4.32,0.64,12,0.10,923.00,6253.00,5333,20240524,-25.18,2767,20241206,44.20,4905,-18.65,20250307,3487,14.43,20250102,7890,-49.43,20240524,3670,8.72,20250409,3.07,Y,049520,500,163 억,,1316483,N,N,182,N,00,N +20250423,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-5,5,-0.13,118646651,29853,48.86,3995,4020,3940,5180,2795,3990,3974.36,4.08,0,7962,4050,4020,3960,3930,3870,4035,3945,164,1190,500,2950,5,1,32247404,1285,4.32,0.64,12,0.09,923.00,6253.00,5333,20240524,-25.28,2767,20241206,44.02,4905,-18.76,20250307,3487,14.28,20250102,7890,-49.49,20240524,3670,8.58,20250409,3.07,Y,049520,500,163 억,,1316483,N,N,182,N,00,N +20250423,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,0,3,0.00,85900426,21612,35.38,3995,4020,3940,5180,2795,3990,3974.66,4.08,0,5728,4050,4020,3960,3930,3870,4035,3945,164,1190,500,2950,5,1,32247404,1287,4.32,0.64,12,0.07,923.00,6253.00,5333,20240524,-25.18,2767,20241206,44.20,4905,-18.65,20250307,3487,14.43,20250102,7890,-49.43,20240524,3670,8.72,20250409,3.07,Y,049520,500,163 억,,1316483,N,N,182,N,00,N +20250423,110518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,5,2,0.13,39538396,9946,16.28,3995,4020,3940,5180,2795,3990,3975.31,4.08,0,-3374,4050,4020,3960,3930,3870,4035,3945,164,1190,500,2950,5,1,32247404,1288,4.33,0.64,12,0.03,923.00,6253.00,5333,20240524,-25.09,2767,20241206,44.38,4905,-18.55,20250307,3487,14.57,20250102,7890,-49.37,20240524,3670,8.86,20250409,3.07,Y,049520,500,163 억,,1316483,N,N,182,N,00,N +20250423,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,5,2,0.13,34332466,8641,14.14,3995,4020,3940,5180,2795,3990,3973.21,4.08,0,-3015,4050,4020,3960,3930,3870,4035,3945,164,1190,500,2950,5,1,32247404,1288,4.33,0.64,12,0.03,923.00,6253.00,5333,20240524,-25.09,2767,20241206,44.38,4905,-18.55,20250307,3487,14.57,20250102,7890,-49.37,20240524,3670,8.86,20250409,3.07,Y,049520,500,163 억,,1316483,N,N,182,N,00,N +20250423,090522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,30,2,0.75,7450735,1862,3.05,3995,4020,3990,5180,2795,3990,4001.47,4.08,0,-1104,4050,4020,3960,3930,3870,4035,3945,164,1190,500,2950,5,1,32247404,1296,4.36,0.64,12,0.01,923.00,6253.00,5333,20240524,-24.62,2767,20241206,45.28,4905,-18.04,20250307,3487,15.29,20250102,7890,-49.05,20240524,3670,9.54,20250409,3.07,Y,049520,500,163 억,,1316483,N,N,182,N,00,N 20250422,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,5,2,0.13,241005612,61081,118.12,3980,3990,3900,5180,2790,3985,3945.67,4.09,0,-990,4065,4025,3980,3940,3895,4002,3917,164,1195,500,2940,5,1,32247404,1287,4.32,0.64,12,0.19,923.00,6253.00,5333,20240524,-25.18,2767,20241206,44.20,4905,-18.65,20250307,3487,14.43,20250102,7890,-49.43,20240524,3670,8.72,20250409,3.06,Y,049520,500,163 억,,1317836,N,N,182,N,00,N 20250422,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-15,5,-0.38,231827972,58773,113.65,3980,3990,3900,5180,2790,3985,3944.46,4.09,0,-241,4065,4025,3980,3940,3895,4002,3917,164,1195,500,2940,5,1,32247404,1280,4.30,0.63,12,0.18,923.00,6253.00,5333,20240524,-25.56,2767,20241206,43.48,4905,-19.06,20250307,3487,13.85,20250102,7890,-49.68,20240524,3670,8.17,20250409,3.06,Y,049520,500,163 억,,1317836,N,N,0,N,00,N 20250422,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-35,5,-0.88,219251507,55607,107.53,3980,3990,3900,5180,2790,3985,3942.88,4.09,0,1765,4065,4025,3980,3940,3895,4002,3917,164,1195,500,2940,5,1,32247404,1274,4.28,0.63,12,0.17,923.00,6253.00,5333,20240524,-25.93,2767,20241206,42.75,4905,-19.47,20250307,3487,13.28,20250102,7890,-49.94,20240524,3670,7.63,20250409,3.06,Y,049520,500,163 억,,1317836,N,N,0,N,00,N diff --git a/049550/price/prices-20250401.csv b/049550/price/prices-20250401.csv index 87ade78661ef..28d95eeee99a 100644 --- a/049550/price/prices-20250401.csv +++ b/049550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,10,2,0.27,12461655,3424,151.50,3660,3670,3610,4750,2560,3655,3639.50,0.47,0,-63,3761,3707,3656,3602,3551,3682,3577,101,1095,500,2700,5,1,19606277,719,23.34,0.95,12,0.02,157.00,3872.00,4670,20240522,-21.52,3300,20241209,11.06,3970,-7.68,20250225,3470,5.62,20250407,4670,-21.52,20240522,3300,11.06,20241209,0.10,Y,049550,500,101 억,,91888,N,N,0,N,00,N +20250423,150519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,10,2,0.27,12128140,3333,147.48,3660,3670,3610,4750,2560,3655,3638.81,0.47,0,-63,3761,3707,3656,3602,3551,3682,3577,101,1095,500,2700,5,1,19606277,719,23.34,0.95,12,0.02,157.00,3872.00,4670,20240522,-21.52,3300,20241209,11.06,3970,-7.68,20250225,3470,5.62,20250407,4670,-21.52,20240522,3300,11.06,20241209,0.10,Y,049550,500,101 억,,91888,N,N,0,N,00,N +20250423,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,15,2,0.41,11532245,3170,140.27,3660,3670,3610,4750,2560,3655,3637.93,0.47,0,-66,3761,3707,3656,3602,3551,3682,3577,101,1095,500,2700,5,1,19606277,720,23.38,0.95,12,0.02,157.00,3872.00,4670,20240522,-21.41,3300,20241209,11.21,3970,-7.56,20250225,3470,5.76,20250407,4670,-21.41,20240522,3300,11.21,20241209,0.10,Y,049550,500,101 억,,91888,N,N,0,N,00,N +20250423,130515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,15,2,0.41,11532245,3170,140.27,3660,3670,3610,4750,2560,3655,3637.93,0.47,0,-66,3761,3707,3656,3602,3551,3682,3577,101,1095,500,2700,5,1,19606277,720,23.38,0.95,12,0.02,157.00,3872.00,4670,20240522,-21.41,3300,20241209,11.21,3970,-7.56,20250225,3470,5.76,20250407,4670,-21.41,20240522,3300,11.21,20241209,0.10,Y,049550,500,101 억,,91888,N,N,0,N,00,N +20250423,120519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,0,3,0.00,11327825,3114,137.79,3660,3670,3610,4750,2560,3655,3637.71,0.47,0,-50,3761,3707,3656,3602,3551,3682,3577,101,1095,500,2700,5,1,19606277,717,23.28,0.94,12,0.02,157.00,3872.00,4670,20240522,-21.73,3300,20241209,10.76,3970,-7.93,20250225,3470,5.33,20250407,4670,-21.73,20240522,3300,10.76,20241209,0.10,Y,049550,500,101 억,,91888,N,N,0,N,00,N +20250423,110519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,5,2,0.14,3187710,874,38.67,3660,3660,3610,4750,2560,3655,3647.27,0.47,0,-54,3761,3707,3656,3602,3551,3682,3577,101,1095,500,2700,5,1,19606277,718,23.31,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,91888,N,N,0,N,00,N +20250423,100521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,5,2,0.14,3176730,871,38.54,3660,3660,3610,4750,2560,3655,3647.22,0.47,0,-51,3761,3707,3656,3602,3551,3682,3577,101,1095,500,2700,5,1,19606277,718,23.31,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,91888,N,N,0,N,00,N +20250423,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,5,2,0.14,91500,25,1.11,3660,3660,3660,4750,2560,3655,3660.00,0.47,0,-25,3761,3707,3656,3602,3551,3682,3577,101,1095,500,2700,5,1,19606277,718,23.31,0.95,12,0.00,157.00,3872.00,4670,20240522,-21.63,3300,20241209,10.91,3970,-7.81,20250225,3470,5.48,20250407,4670,-21.63,20240522,3300,10.91,20241209,0.10,Y,049550,500,101 억,,91888,N,N,0,N,00,N 20250422,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,-35,5,-0.95,8187345,2260,74.54,3710,3710,3605,4795,2585,3690,3622.72,0.47,0,236,3916,3802,3706,3592,3496,3755,3545,101,1105,500,2730,5,1,19606277,717,23.28,0.94,12,0.01,157.00,3872.00,4670,20240522,-21.73,3300,20241209,10.76,3970,-7.93,20250225,3470,5.33,20250407,4670,-21.73,20240522,3300,10.76,20241209,0.10,Y,049550,500,101 억,,91858,N,N,0,N,00,N 20250422,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-40,5,-1.08,7619000,2104,69.39,3710,3710,3605,4795,2585,3690,3621.20,0.47,0,236,3916,3802,3706,3592,3496,3755,3545,101,1105,500,2730,5,1,19606277,716,23.25,0.94,12,0.01,157.00,3872.00,4670,20240522,-21.84,3300,20241209,10.61,3970,-8.06,20250225,3470,5.19,20250407,4670,-21.84,20240522,3300,10.61,20241209,0.10,Y,049550,500,101 억,,91858,N,N,0,N,00,N 20250422,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,-45,5,-1.22,6856165,1895,62.50,3710,3710,3605,4795,2585,3690,3618.03,0.47,0,241,3916,3802,3706,3592,3496,3755,3545,101,1105,500,2730,5,1,19606277,715,23.22,0.94,12,0.01,157.00,3872.00,4670,20240522,-21.95,3300,20241209,10.45,3970,-8.19,20250225,3470,5.04,20250407,4670,-21.95,20240522,3300,10.45,20241209,0.10,Y,049550,500,101 억,,91858,N,N,0,N,00,N diff --git a/049630/price/prices-20250401.csv b/049630/price/prices-20250401.csv index f84c2c01f270..327a6b9161b7 100644 --- a/049630/price/prices-20250401.csv +++ b/049630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,884,-42,5,-4.54,1674060518,1852041,140.36,928,940,871,1203,649,926,904.01,3.19,0,87442,980,952,921,893,862,967,908,441,277,500,660,1,1,88200229,780,18.04,1.07,12,2.10,49.00,824.00,949,20250422,-6.85,593,20241209,49.07,949,-6.85,20250422,600,47.33,20250203,949,-6.85,20250422,593,49.07,20241209,2.31,Y,049630,500,441 억,,2812616,N,N,34503,N,00,N +20250423,150519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,-46,5,-4.97,1562923404,1726263,130.82,928,940,871,1203,649,926,905.38,3.19,0,91886,980,952,921,893,862,967,908,441,277,500,660,1,1,88200229,776,17.96,1.07,12,1.96,49.00,824.00,949,20250422,-7.27,593,20241209,48.40,949,-7.27,20250422,600,46.67,20250203,949,-7.27,20250422,593,48.40,20241209,2.31,Y,049630,500,441 억,,2812616,N,N,120818,N,00,N +20250423,140519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,910,-16,5,-1.73,888110019,965268,73.15,928,940,903,1203,649,926,920.07,3.19,0,-51998,980,952,921,893,862,967,908,441,277,500,660,1,1,88200229,803,18.57,1.10,12,1.09,49.00,824.00,949,20250422,-4.11,593,20241209,53.46,949,-4.11,20250422,600,51.67,20250203,949,-4.11,20250422,593,53.46,20241209,2.31,Y,049630,500,441 억,,2812616,N,N,120818,N,00,N +20250423,130516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,916,-10,5,-1.08,775587115,841648,63.78,928,940,909,1203,649,926,921.51,3.19,0,-82701,980,952,921,893,862,967,908,441,277,500,660,1,1,88200229,808,18.69,1.11,12,0.95,49.00,824.00,949,20250422,-3.48,593,20241209,54.47,949,-3.48,20250422,600,52.67,20250203,949,-3.48,20250422,593,54.47,20241209,2.31,Y,049630,500,441 억,,2812616,N,N,120818,N,00,N +20250423,120519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,916,-10,5,-1.08,674791575,731239,55.42,928,940,910,1203,649,926,922.81,3.19,0,-50105,980,952,921,893,862,967,908,441,277,500,660,1,1,88200229,808,18.69,1.11,12,0.83,49.00,824.00,949,20250422,-3.48,593,20241209,54.47,949,-3.48,20250422,600,52.67,20250203,949,-3.48,20250422,593,54.47,20241209,2.31,Y,049630,500,441 억,,2812616,N,N,120818,N,00,N +20250423,110519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,920,-6,5,-0.65,558624184,604631,45.82,928,940,910,1203,649,926,923.91,3.19,0,-24734,980,952,921,893,862,967,908,441,277,500,660,1,1,88200229,811,18.78,1.12,12,0.69,49.00,824.00,949,20250422,-3.06,593,20241209,55.14,949,-3.06,20250422,600,53.33,20250203,949,-3.06,20250422,593,55.14,20241209,2.31,Y,049630,500,441 억,,2812616,N,N,120818,N,00,N +20250423,100521,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,930,4,2,0.43,352483483,381415,28.91,928,940,910,1203,649,926,924.15,3.19,0,-2320,980,952,921,893,862,967,908,441,277,500,660,1,1,88200229,820,18.98,1.13,12,0.43,49.00,824.00,949,20250422,-2.00,593,20241209,56.83,949,-2.00,20250422,600,55.00,20250203,949,-2.00,20250422,593,56.83,20241209,2.31,Y,049630,500,441 억,,2812616,N,N,120818,N,00,N +20250423,090523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,929,3,2,0.32,26844000,28827,2.18,928,940,924,1203,649,926,931.21,3.19,0,-4165,980,952,921,893,862,967,908,441,277,500,660,1,1,88200229,819,18.96,1.13,12,0.03,49.00,824.00,949,20250422,-2.11,593,20241209,56.66,949,-2.11,20250422,600,54.83,20250203,949,-2.11,20250422,593,56.66,20241209,2.31,Y,049630,500,441 억,,2812616,N,N,120818,N,00,N 20250422,160508,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,926,16,2,1.76,1215675156,1319362,107.06,902,949,890,1183,637,910,921.41,3.19,0,-6645,930,920,905,895,880,912,887,441,273,500,650,1,1,88200229,817,18.90,1.12,12,1.50,49.00,824.00,949,20250422,-2.42,593,20241209,56.16,949,-2.42,20250422,600,54.33,20250203,949,-2.42,20250422,593,56.16,20241209,2.13,Y,049630,500,441 억,,2817872,N,N,120818,N,00,N 20250422,150517,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,929,19,2,2.09,1183864865,1285032,104.28,902,949,890,1183,637,910,921.27,3.19,0,-3428,930,920,905,895,880,912,887,441,273,500,650,1,1,88200229,819,18.96,1.13,12,1.46,49.00,824.00,949,20250422,-2.11,593,20241209,56.66,949,-2.11,20250422,600,54.83,20250203,949,-2.11,20250422,593,56.66,20241209,2.13,Y,049630,500,441 억,,2817872,N,N,0,N,00,N 20250422,140517,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,920,10,2,1.10,1029464856,1118119,90.73,902,949,890,1183,637,910,920.71,3.19,0,-20750,930,920,905,895,880,912,887,441,273,500,650,1,1,88200229,811,18.78,1.12,12,1.27,49.00,824.00,949,20250422,-3.06,593,20241209,55.14,949,-3.06,20250422,600,53.33,20250203,949,-3.06,20250422,593,55.14,20241209,2.13,Y,049630,500,441 억,,2817872,N,N,0,N,00,N diff --git a/049720/price/prices-20250401.csv b/049720/price/prices-20250401.csv index 87e71e55a4de..ebf2ee0bee05 100644 --- a/049720/price/prices-20250401.csv +++ b/049720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,40,2,0.41,340212140,34779,58.09,9800,9880,9710,12740,6860,9800,9782.11,2.74,0,8866,9960,9880,9840,9760,9720,9860,9740,72,2940,500,7440,10,1,14300000,1407,10.63,2.65,12,0.24,926.00,3712.00,11630,20240416,-15.39,9280,20250407,6.03,10360,-5.02,20250411,9280,6.03,20250407,11400,-13.68,20240719,9280,6.03,20250407,0.41,Y,049720,500,71 억,,392470,N,N,80,N,00,N +20250423,150519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9850,50,2,0.51,335548090,34305,57.30,9800,9880,9710,12740,6860,9800,9781.32,2.74,0,8870,9960,9880,9840,9760,9720,9860,9740,72,2940,500,7440,10,1,14300000,1409,10.64,2.65,12,0.24,926.00,3712.00,11630,20240416,-15.31,9280,20250407,6.14,10360,-4.92,20250411,9280,6.14,20250407,11400,-13.60,20240719,9280,6.14,20250407,0.41,Y,049720,500,71 억,,392470,N,N,80,N,00,N +20250423,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,20,2,0.20,287450175,29412,49.13,9800,9880,9710,12740,6860,9800,9773.23,2.74,0,10326,9960,9880,9840,9760,9720,9860,9740,72,2940,500,7440,10,1,14300000,1404,10.60,2.65,12,0.21,926.00,3712.00,11630,20240416,-15.56,9280,20250407,5.82,10360,-5.21,20250411,9280,5.82,20250407,11400,-13.86,20240719,9280,5.82,20250407,0.41,Y,049720,500,71 억,,392470,N,N,80,N,00,N +20250423,130516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,0,3,0.00,265795915,27203,45.44,9800,9880,9710,12740,6860,9800,9770.83,2.74,0,9349,9960,9880,9840,9760,9720,9860,9740,72,2940,500,7440,10,1,14300000,1401,10.58,2.64,12,0.19,926.00,3712.00,11630,20240416,-15.74,9280,20250407,5.60,10360,-5.41,20250411,9280,5.60,20250407,11400,-14.04,20240719,9280,5.60,20250407,0.41,Y,049720,500,71 억,,392470,N,N,80,N,00,N +20250423,120520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,10,2,0.10,245535615,25137,41.99,9800,9880,9710,12740,6860,9800,9767.90,2.74,0,9614,9960,9880,9840,9760,9720,9860,9740,72,2940,500,7440,10,1,14300000,1403,10.59,2.64,12,0.18,926.00,3712.00,11630,20240416,-15.65,9280,20250407,5.71,10360,-5.31,20250411,9280,5.71,20250407,11400,-13.95,20240719,9280,5.71,20250407,0.41,Y,049720,500,71 억,,392470,N,N,80,N,00,N +20250423,110519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,-10,5,-0.10,122928260,12593,21.03,9800,9880,9710,12740,6860,9800,9761.63,2.74,0,2456,9960,9880,9840,9760,9720,9860,9740,72,2940,500,7440,10,1,14300000,1400,10.57,2.64,12,0.09,926.00,3712.00,11630,20240416,-15.82,9280,20250407,5.50,10360,-5.50,20250411,9280,5.50,20250407,11400,-14.12,20240719,9280,5.50,20250407,0.41,Y,049720,500,71 억,,392470,N,N,80,N,00,N +20250423,100522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,-20,5,-0.20,95605070,9798,16.37,9800,9880,9710,12740,6860,9800,9757.61,2.74,0,2611,9960,9880,9840,9760,9720,9860,9740,72,2940,500,7440,10,1,14300000,1399,10.56,2.63,12,0.07,926.00,3712.00,11630,20240416,-15.91,9280,20250407,5.39,10360,-5.60,20250411,9280,5.39,20250407,11400,-14.21,20240719,9280,5.39,20250407,0.41,Y,049720,500,71 억,,392470,N,N,80,N,00,N +20250423,090523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,-20,5,-0.20,7104210,725,1.21,9800,9880,9780,12740,6860,9800,9798.91,2.74,0,307,9960,9880,9840,9760,9720,9860,9740,72,2940,500,7440,10,1,14300000,1399,10.56,2.63,12,0.01,926.00,3712.00,11630,20240416,-15.91,9280,20250407,5.39,10360,-5.60,20250411,9280,5.39,20250407,11400,-14.21,20240719,9280,5.39,20250407,0.41,Y,049720,500,71 억,,392470,N,N,80,N,00,N 20250422,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,-60,5,-0.61,587712860,59687,112.03,9860,9920,9800,12810,6910,9860,9846.60,2.71,0,4820,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1401,10.58,2.64,12,0.42,926.00,3712.00,11630,20240416,-15.74,9280,20250407,5.60,10360,-5.41,20250411,9280,5.60,20250407,11400,-14.04,20240719,9280,5.60,20250407,0.41,Y,049720,500,71 억,,387168,N,N,80,N,00,N 20250422,150517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-40,5,-0.41,568335280,57713,108.32,9860,9920,9800,12810,6910,9860,9847.61,2.71,0,4541,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1404,10.60,2.65,12,0.40,926.00,3712.00,11630,20240416,-15.56,9280,20250407,5.82,10360,-5.21,20250411,9280,5.82,20250407,11400,-13.86,20240719,9280,5.82,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N 20250422,140517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,-50,5,-0.51,519189935,52725,98.96,9860,9920,9800,12810,6910,9860,9847.13,2.71,0,5374,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1403,10.59,2.64,12,0.37,926.00,3712.00,11630,20240416,-15.65,9280,20250407,5.71,10360,-5.31,20250411,9280,5.71,20250407,11400,-13.95,20240719,9280,5.71,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N diff --git a/049770/price/prices-20250401.csv b/049770/price/prices-20250401.csv index a9e2b933d042..df789f45ec2b 100644 --- a/049770/price/prices-20250401.csv +++ b/049770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160509,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36900,-1250,5,-3.28,1918889000,51931,103.06,37900,38000,36450,49550,26750,38150,36950.74,8.25,0,-3907,39316,38732,38016,37432,36716,39025,37725,193,11400,1000,28230,50,1,19295620,7120,5.57,0.66,12,0.27,6625.00,56123.00,48900,20240617,-24.54,29150,20250131,26.59,38700,-4.65,20250417,29150,26.59,20250131,48900,-24.54,20240617,29150,26.59,20250131,0.21,Y,049770,1000,192 억,,1591809,N,N,307,N,00,N +20250423,150520,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36650,-1500,5,-3.93,1830112700,49513,98.26,37900,38000,36450,49550,26750,38150,36962.27,8.25,0,-3643,39316,38732,38016,37432,36716,39025,37725,193,11400,1000,28230,50,1,19295620,7072,5.53,0.65,12,0.26,6625.00,56123.00,48900,20240617,-25.05,29150,20250131,25.73,38700,-5.30,20250417,29150,25.73,20250131,48900,-25.05,20240617,29150,25.73,20250131,0.21,Y,049770,1000,192 억,,1591809,N,N,51,N,00,N +20250423,140519,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37000,-1150,5,-3.01,1558313175,42128,83.60,37900,38000,36450,49550,26750,38150,36989.96,8.25,0,-3143,39316,38732,38016,37432,36716,39025,37725,193,11400,1000,28230,50,1,19295620,7139,5.58,0.66,12,0.22,6625.00,56123.00,48900,20240617,-24.34,29150,20250131,26.93,38700,-4.39,20250417,29150,26.93,20250131,48900,-24.34,20240617,29150,26.93,20250131,0.21,Y,049770,1000,192 억,,1591809,N,N,51,N,00,N +20250423,130516,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36850,-1300,5,-3.41,1118249275,30130,59.79,37900,38000,36800,49550,26750,38150,37114.15,8.25,0,-5470,39316,38732,38016,37432,36716,39025,37725,193,11400,1000,28230,50,1,19295620,7110,5.56,0.66,12,0.16,6625.00,56123.00,48900,20240617,-24.64,29150,20250131,26.42,38700,-4.78,20250417,29150,26.42,20250131,48900,-24.64,20240617,29150,26.42,20250131,0.21,Y,049770,1000,192 억,,1591809,N,N,51,N,00,N +20250423,120520,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36950,-1200,5,-3.15,841838750,22644,44.94,37900,38000,36900,49550,26750,38150,37177.12,8.25,0,-5026,39316,38732,38016,37432,36716,39025,37725,193,11400,1000,28230,50,1,19295620,7130,5.58,0.66,12,0.12,6625.00,56123.00,48900,20240617,-24.44,29150,20250131,26.76,38700,-4.52,20250417,29150,26.76,20250131,48900,-24.44,20240617,29150,26.76,20250131,0.21,Y,049770,1000,192 억,,1591809,N,N,51,N,00,N +20250423,110520,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37100,-1050,5,-2.75,510565525,13683,27.15,37900,38000,37000,49550,26750,38150,37313.86,8.25,0,-3980,39316,38732,38016,37432,36716,39025,37725,193,11400,1000,28230,50,1,19295620,7159,5.60,0.66,12,0.07,6625.00,56123.00,48900,20240617,-24.13,29150,20250131,27.27,38700,-4.13,20250417,29150,27.27,20250131,48900,-24.13,20240617,29150,27.27,20250131,0.21,Y,049770,1000,192 억,,1591809,N,N,51,N,00,N +20250423,100522,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37150,-1000,5,-2.62,193877225,5190,10.30,37900,38000,37100,49550,26750,38150,37355.92,8.25,0,-609,39316,38732,38016,37432,36716,39025,37725,193,11400,1000,28230,50,1,19295620,7168,5.61,0.66,12,0.03,6625.00,56123.00,48900,20240617,-24.03,29150,20250131,27.44,38700,-4.01,20250417,29150,27.44,20250131,48900,-24.03,20240617,29150,27.44,20250131,0.21,Y,049770,1000,192 억,,1591809,N,N,51,N,00,N +20250423,090524,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37650,-500,5,-1.31,5940100,157,0.31,37900,38000,37650,49550,26750,38150,37835.03,8.25,0,-29,39316,38732,38016,37432,36716,39025,37725,193,11400,1000,28230,50,1,19295620,7265,5.68,0.67,12,0.00,6625.00,56123.00,48900,20240617,-23.01,29150,20250131,29.16,38700,-2.71,20250417,29150,29.16,20250131,48900,-23.01,20240617,29150,29.16,20250131,0.21,Y,049770,1000,192 억,,1591809,N,N,51,N,00,N 20250422,160509,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38150,450,2,1.19,1915605000,50391,92.68,37300,38600,37300,49000,26400,37700,38014.82,8.31,0,-3908,38600,38150,37350,36900,36100,38375,37125,193,11300,1000,27890,50,1,19295620,7361,5.76,0.68,12,0.26,6625.00,56123.00,48900,20240617,-21.98,29150,20250131,30.87,38700,-1.42,20250417,29150,30.87,20250131,48900,-21.98,20240617,29150,30.87,20250131,0.23,Y,049770,1000,192 억,,1602753,N,N,51,N,00,N 20250422,150517,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38050,350,2,0.93,1871573600,49232,90.54,37300,38600,37300,49000,26400,37700,38015.39,8.31,0,-4094,38600,38150,37350,36900,36100,38375,37125,193,11300,1000,27890,50,1,19295620,7342,5.74,0.68,12,0.26,6625.00,56123.00,48900,20240617,-22.19,29150,20250131,30.53,38700,-1.68,20250417,29150,30.53,20250131,48900,-22.19,20240617,29150,30.53,20250131,0.23,Y,049770,1000,192 억,,1602753,N,N,16,N,00,N 20250422,140517,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,38050,350,2,0.93,1604419225,42216,77.64,37300,38600,37300,49000,26400,37700,38005.00,8.31,0,-3243,38600,38150,37350,36900,36100,38375,37125,193,11300,1000,27890,50,1,19295620,7342,5.74,0.68,12,0.22,6625.00,56123.00,48900,20240617,-22.19,29150,20250131,30.53,38700,-1.68,20250417,29150,30.53,20250131,48900,-22.19,20240617,29150,30.53,20250131,0.23,Y,049770,1000,192 억,,1602753,N,N,16,N,00,N diff --git a/049800/price/prices-20250401.csv b/049800/price/prices-20250401.csv index e9febf7d7a3f..f443969d89a8 100644 --- a/049800/price/prices-20250401.csv +++ b/049800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2165,-65,5,-2.91,122073850,55938,33.12,2215,2240,2165,2895,1565,2230,2182.31,2.61,0,6168,2430,2330,2185,2085,1940,2380,2135,100,665,500,1600,5,1,20000000,433,18.04,0.40,12,0.28,120.00,5346.00,3195,20240417,-32.24,1845,20241209,17.34,2285,-5.25,20250422,1950,11.03,20250203,2835,-23.63,20240510,1845,17.34,20241209,1.07,Y,049800,500,100 억,,521981,N,N,23,N,00,N +20250423,150520,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2165,-65,5,-2.91,114769635,52566,31.12,2215,2240,2165,2895,1565,2230,2183.34,2.61,0,6792,2430,2330,2185,2085,1940,2380,2135,100,665,500,1600,5,1,20000000,433,18.04,0.40,12,0.26,120.00,5346.00,3195,20240417,-32.24,1845,20241209,17.34,2285,-5.25,20250422,1950,11.03,20250203,2835,-23.63,20240510,1845,17.34,20241209,1.07,Y,049800,500,100 억,,521981,N,N,158,N,00,N +20250423,140520,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2175,-55,5,-2.47,101920565,46643,27.62,2215,2240,2165,2895,1565,2230,2185.12,2.61,0,6714,2430,2330,2185,2085,1940,2380,2135,100,665,500,1600,5,1,20000000,435,18.12,0.41,12,0.23,120.00,5346.00,3195,20240417,-31.92,1845,20241209,17.89,2285,-4.81,20250422,1950,11.54,20250203,2835,-23.28,20240510,1845,17.89,20241209,1.07,Y,049800,500,100 억,,521981,N,N,158,N,00,N +20250423,130517,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2180,-50,5,-2.24,88563825,40485,23.97,2215,2240,2165,2895,1565,2230,2187.57,2.61,0,7229,2430,2330,2185,2085,1940,2380,2135,100,665,500,1600,5,1,20000000,436,18.17,0.41,12,0.20,120.00,5346.00,3195,20240417,-31.77,1845,20241209,18.16,2285,-4.60,20250422,1950,11.79,20250203,2835,-23.10,20240510,1845,18.16,20241209,1.07,Y,049800,500,100 억,,521981,N,N,158,N,00,N +20250423,120520,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2200,-30,5,-1.35,74588075,34071,20.17,2215,2240,2165,2895,1565,2230,2189.20,2.61,0,6184,2430,2330,2185,2085,1940,2380,2135,100,665,500,1600,5,1,20000000,440,18.33,0.41,12,0.17,120.00,5346.00,3195,20240417,-31.14,1845,20241209,19.24,2285,-3.72,20250422,1950,12.82,20250203,2835,-22.40,20240510,1845,19.24,20241209,1.07,Y,049800,500,100 억,,521981,N,N,158,N,00,N +20250423,110520,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2200,-30,5,-1.35,73652850,33644,19.92,2215,2240,2165,2895,1565,2230,2189.18,2.61,0,6189,2430,2330,2185,2085,1940,2380,2135,100,665,500,1600,5,1,20000000,440,18.33,0.41,12,0.17,120.00,5346.00,3195,20240417,-31.14,1845,20241209,19.24,2285,-3.72,20250422,1950,12.82,20250203,2835,-22.40,20240510,1845,19.24,20241209,1.07,Y,049800,500,100 억,,521981,N,N,158,N,00,N +20250423,100522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,-20,5,-0.90,67045780,30625,18.13,2215,2240,2165,2895,1565,2230,2189.25,2.61,0,6100,2430,2330,2185,2085,1940,2380,2135,100,665,500,1600,5,1,20000000,442,18.42,0.41,12,0.15,120.00,5346.00,3195,20240417,-30.83,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2835,-22.05,20240510,1845,19.78,20241209,1.07,Y,049800,500,100 억,,521981,N,N,158,N,00,N +20250423,090524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2180,-50,5,-2.24,40233940,18458,10.93,2215,2215,2165,2895,1565,2230,2179.76,2.61,0,5199,2430,2330,2185,2085,1940,2380,2135,100,665,500,1600,5,1,20000000,436,18.17,0.41,12,0.09,120.00,5346.00,3195,20240417,-31.77,1845,20241209,18.16,2285,-4.60,20250422,1950,11.79,20250203,2835,-23.10,20240510,1845,18.16,20241209,1.07,Y,049800,500,100 억,,521981,N,N,158,N,00,N 20250422,160509,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2230,150,2,7.21,372582928,168772,917.49,2080,2285,2040,2700,1460,2080,2207.44,2.59,0,4610,2136,2107,2091,2062,2046,2100,2055,100,620,500,1490,5,1,20000000,446,18.58,0.42,12,0.84,120.00,5346.00,3195,20240417,-30.20,1845,20241209,20.87,2285,-2.41,20250422,1950,14.36,20250203,2835,-21.34,20240510,1845,20.87,20241209,1.07,Y,049800,500,100 억,,517364,N,N,158,N,00,N 20250422,150518,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,130,2,6.25,346308898,156962,853.29,2080,2285,2040,2700,1460,2080,2206.32,2.59,0,4817,2136,2107,2091,2062,2046,2100,2055,100,620,500,1490,5,1,20000000,442,18.42,0.41,12,0.78,120.00,5346.00,3195,20240417,-30.83,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2835,-22.05,20240510,1845,19.78,20241209,1.07,Y,049800,500,100 억,,517364,N,N,5,N,00,N 20250422,140517,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2210,130,2,6.25,297055588,134550,731.45,2080,2285,2040,2700,1460,2080,2207.77,2.59,0,4786,2136,2107,2091,2062,2046,2100,2055,100,620,500,1490,5,1,20000000,442,18.42,0.41,12,0.67,120.00,5346.00,3195,20240417,-30.83,1845,20241209,19.78,2285,-3.28,20250422,1950,13.33,20250203,2835,-22.05,20240510,1845,19.78,20241209,1.07,Y,049800,500,100 억,,517364,N,N,5,N,00,N diff --git a/049830/price/prices-20250401.csv b/049830/price/prices-20250401.csv index d0a61cd0be0e..f8040369f717 100644 --- a/049830/price/prices-20250401.csv +++ b/049830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,-30,5,-0.39,9146310,1196,49.44,7690,7700,7600,9990,5390,7690,7647.42,0.40,0,14,7830,7760,7630,7560,7430,7795,7595,31,2300,500,5220,10,1,6132112,470,12.83,0.31,12,0.02,597.00,24472.00,8940,20240605,-14.32,6590,20241115,16.24,8180,-6.36,20250108,7070,8.35,20250217,8940,-14.32,20240605,6590,16.24,20241115,0.26,Y,049830,500,30 억,,24782,N,N,0,N,00,N +20250423,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-10,5,-0.13,8533510,1116,46.13,7690,7700,7600,9990,5390,7690,7646.51,0.40,0,14,7830,7760,7630,7560,7430,7795,7595,31,2300,500,5220,10,1,6132112,471,12.86,0.31,12,0.02,597.00,24472.00,8940,20240605,-14.09,6590,20241115,16.54,8180,-6.11,20250108,7070,8.63,20250217,8940,-14.09,20240605,6590,16.54,20241115,0.26,Y,049830,500,30 억,,24782,N,N,0,N,00,N +20250423,140520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-10,5,-0.13,8403670,1099,45.43,7690,7700,7600,9990,5390,7690,7646.65,0.40,0,17,7830,7760,7630,7560,7430,7795,7595,31,2300,500,5220,10,1,6132112,471,12.86,0.31,12,0.02,597.00,24472.00,8940,20240605,-14.09,6590,20241115,16.54,8180,-6.11,20250108,7070,8.63,20250217,8940,-14.09,20240605,6590,16.54,20241115,0.26,Y,049830,500,30 억,,24782,N,N,0,N,00,N +20250423,130517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,-70,5,-0.91,8349950,1092,45.14,7690,7700,7600,9990,5390,7690,7646.47,0.40,0,20,7830,7760,7630,7560,7430,7795,7595,31,2300,500,5220,10,1,6132112,467,12.76,0.31,12,0.02,597.00,24472.00,8940,20240605,-14.77,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,8940,-14.77,20240605,6590,15.63,20241115,0.26,Y,049830,500,30 억,,24782,N,N,0,N,00,N +20250423,120520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,-40,5,-0.52,8067140,1055,43.61,7690,7700,7600,9990,5390,7690,7646.58,0.40,0,13,7830,7760,7630,7560,7430,7795,7595,31,2300,500,5220,10,1,6132112,469,12.81,0.31,12,0.02,597.00,24472.00,8940,20240605,-14.43,6590,20241115,16.08,8180,-6.48,20250108,7070,8.20,20250217,8940,-14.43,20240605,6590,16.08,20241115,0.26,Y,049830,500,30 억,,24782,N,N,0,N,00,N +20250423,110520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,-80,5,-1.04,7038030,920,38.03,7690,7700,7600,9990,5390,7690,7650.03,0.40,0,12,7830,7760,7630,7560,7430,7795,7595,31,2300,500,5220,10,1,6132112,467,12.75,0.31,12,0.02,597.00,24472.00,8940,20240605,-14.88,6590,20241115,15.48,8180,-6.97,20250108,7070,7.64,20250217,8940,-14.88,20240605,6590,15.48,20241115,0.26,Y,049830,500,30 억,,24782,N,N,0,N,00,N +20250423,100523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7630,-60,5,-0.78,4747040,619,25.59,7690,7700,7610,9990,5390,7690,7668.89,0.40,0,-4,7830,7760,7630,7560,7430,7795,7595,31,2300,500,5220,10,1,6132112,468,12.78,0.31,12,0.01,597.00,24472.00,8940,20240605,-14.65,6590,20241115,15.78,8180,-6.72,20250108,7070,7.92,20250217,8940,-14.65,20240605,6590,15.78,20241115,0.26,Y,049830,500,30 억,,24782,N,N,0,N,00,N +20250423,090524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,0,3,0.00,1007390,131,5.42,7690,7690,7690,9990,5390,7690,7690.00,0.40,0,-60,7830,7760,7630,7560,7430,7795,7595,31,2300,500,5220,10,1,6132112,472,12.88,0.31,12,0.00,597.00,24472.00,8940,20240605,-13.98,6590,20241115,16.69,8180,-5.99,20250108,7070,8.77,20250217,8940,-13.98,20240605,6590,16.69,20241115,0.26,Y,049830,500,30 억,,24782,N,N,0,N,00,N 20250422,160509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,80,2,1.05,18447620,2419,113.94,7610,7700,7500,9890,5330,7610,7626.13,0.40,0,164,7656,7632,7606,7582,7556,7645,7595,31,2280,500,5170,10,1,6132112,472,12.88,0.31,12,0.04,597.00,24472.00,8950,20240411,-14.08,6590,20241115,16.69,8180,-5.99,20250108,7070,8.77,20250217,8940,-13.98,20240605,6590,16.69,20241115,0.26,Y,049830,500,30 억,,24618,N,N,0,N,00,N 20250422,150518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7660,50,2,0.66,17595790,2308,108.71,7610,7700,7500,9890,5330,7610,7623.83,0.40,0,253,7656,7632,7606,7582,7556,7645,7595,31,2280,500,5170,10,1,6132112,470,12.83,0.31,12,0.04,597.00,24472.00,8950,20240411,-14.41,6590,20241115,16.24,8180,-6.36,20250108,7070,8.35,20250217,8940,-14.32,20240605,6590,16.24,20241115,0.26,Y,049830,500,30 억,,24618,N,N,0,N,00,N 20250422,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,10,2,0.13,17511520,2297,108.20,7610,7700,7500,9890,5330,7610,7623.65,0.40,0,256,7656,7632,7606,7582,7556,7645,7595,31,2280,500,5170,10,1,6132112,467,12.76,0.31,12,0.04,597.00,24472.00,8950,20240411,-14.86,6590,20241115,15.63,8180,-6.85,20250108,7070,7.78,20250217,8940,-14.77,20240605,6590,15.63,20241115,0.26,Y,049830,500,30 억,,24618,N,N,0,N,00,N diff --git a/049950/price/prices-20250401.csv b/049950/price/prices-20250401.csv index ec08e69acc14..31bc6e9e6f37 100644 --- a/049950/price/prices-20250401.csv +++ b/049950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18250,390,2,2.18,304740180,16739,174.46,18000,18320,18000,23200,12510,17860,18205.29,2.61,0,5902,18466,18162,17826,17522,17186,18315,17675,44,5340,500,12850,10,1,8817884,1609,-22.53,1.20,12,0.19,-810.00,15226.00,32400,20240412,-43.67,13390,20241209,36.30,26100,-30.08,20250124,15680,16.39,20250407,31950,-42.88,20240508,13390,36.30,20241209,3.49,Y,049950,500,44 억,,230126,N,N,397,N,00,N +20250423,150520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18190,330,2,1.85,281059860,15441,160.93,18000,18320,18000,23200,12510,17860,18202.18,2.61,0,5652,18466,18162,17826,17522,17186,18315,17675,44,5340,500,12850,10,1,8817884,1604,-22.46,1.19,12,0.18,-810.00,15226.00,32400,20240412,-43.86,13390,20241209,35.85,26100,-30.31,20250124,15680,16.01,20250407,31950,-43.07,20240508,13390,35.85,20241209,3.49,Y,049950,500,44 억,,230126,N,N,191,N,00,N +20250423,140520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18190,330,2,1.85,269453030,14803,154.28,18000,18320,18000,23200,12510,17860,18202.60,2.61,0,5350,18466,18162,17826,17522,17186,18315,17675,44,5340,500,12850,10,1,8817884,1604,-22.46,1.19,12,0.17,-810.00,15226.00,32400,20240412,-43.86,13390,20241209,35.85,26100,-30.31,20250124,15680,16.01,20250407,31950,-43.07,20240508,13390,35.85,20241209,3.49,Y,049950,500,44 억,,230126,N,N,191,N,00,N +20250423,130517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18140,280,2,1.57,190696170,10470,109.12,18000,18320,18000,23200,12510,17860,18213.58,2.61,0,1723,18466,18162,17826,17522,17186,18315,17675,44,5340,500,12850,10,1,8817884,1600,-22.40,1.19,12,0.12,-810.00,15226.00,32400,20240412,-44.01,13390,20241209,35.47,26100,-30.50,20250124,15680,15.69,20250407,31950,-43.22,20240508,13390,35.47,20241209,3.49,Y,049950,500,44 억,,230126,N,N,191,N,00,N +20250423,120521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18250,390,2,2.18,179900160,9877,102.94,18000,18320,18000,23200,12510,17860,18214.05,2.61,0,1514,18466,18162,17826,17522,17186,18315,17675,44,5340,500,12850,10,1,8817884,1609,-22.53,1.20,12,0.11,-810.00,15226.00,32400,20240412,-43.67,13390,20241209,36.30,26100,-30.08,20250124,15680,16.39,20250407,31950,-42.88,20240508,13390,36.30,20241209,3.49,Y,049950,500,44 억,,230126,N,N,191,N,00,N +20250423,110521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18230,370,2,2.07,144261640,7926,82.61,18000,18320,18000,23200,12510,17860,18201.06,2.61,0,480,18466,18162,17826,17522,17186,18315,17675,44,5340,500,12850,10,1,8817884,1608,-22.51,1.20,12,0.09,-810.00,15226.00,32400,20240412,-43.73,13390,20241209,36.15,26100,-30.15,20250124,15680,16.26,20250407,31950,-42.94,20240508,13390,36.15,20241209,3.49,Y,049950,500,44 억,,230126,N,N,191,N,00,N +20250423,100523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18110,250,2,1.40,63038080,3473,36.20,18000,18240,18000,23200,12510,17860,18150.90,2.61,0,-252,18466,18162,17826,17522,17186,18315,17675,44,5340,500,12850,10,1,8817884,1597,-22.36,1.19,12,0.04,-810.00,15226.00,32400,20240412,-44.10,13390,20241209,35.25,26100,-30.61,20250124,15680,15.50,20250407,31950,-43.32,20240508,13390,35.25,20241209,3.49,Y,049950,500,44 억,,230126,N,N,191,N,00,N +20250423,090525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18180,320,2,1.79,4960290,274,2.86,18000,18210,18000,23200,12510,17860,18103.25,2.61,0,84,18466,18162,17826,17522,17186,18315,17675,44,5340,500,12850,10,1,8817884,1603,-22.44,1.19,12,0.00,-810.00,15226.00,32400,20240412,-43.89,13390,20241209,35.77,26100,-30.34,20250124,15680,15.94,20250407,31950,-43.10,20240508,13390,35.77,20241209,3.49,Y,049950,500,44 억,,230126,N,N,191,N,00,N 20250422,160510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17860,-120,5,-0.67,167449090,9398,124.21,17490,18130,17490,23350,12590,17980,17817.52,2.62,0,-698,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1575,-22.05,1.17,12,0.11,-810.00,15226.00,34800,20240411,-48.68,13390,20241209,33.38,26100,-31.57,20250124,15680,13.90,20250407,31950,-44.10,20240508,13390,33.38,20241209,3.48,Y,049950,500,44 억,,230825,N,N,191,N,00,N 20250422,150518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17790,-190,5,-1.06,160349810,9000,118.95,17490,18130,17490,23350,12590,17980,17816.65,2.62,0,-637,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1569,-21.96,1.17,12,0.10,-810.00,15226.00,34800,20240411,-48.88,13390,20241209,32.86,26100,-31.84,20250124,15680,13.46,20250407,31950,-44.32,20240508,13390,32.86,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N 20250422,140518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17780,-200,5,-1.11,136374260,7653,101.15,17490,18130,17490,23350,12590,17980,17819.71,2.62,0,-728,18446,18212,18016,17782,17586,18115,17685,44,5370,500,12940,10,1,8817884,1568,-21.95,1.17,12,0.09,-810.00,15226.00,34800,20240411,-48.91,13390,20241209,32.79,26100,-31.88,20250124,15680,13.39,20250407,31950,-44.35,20240508,13390,32.79,20241209,3.48,Y,049950,500,44 억,,230825,N,N,238,N,00,N diff --git a/049960/price/prices-20250401.csv b/049960/price/prices-20250401.csv index 6fcec876f8ef..f259c008edbf 100644 --- a/049960/price/prices-20250401.csv +++ b/049960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,-50,5,-0.39,162297550,12574,449.07,13000,13000,12880,16830,9070,12950,12907.39,3.37,0,5773,13110,13030,12900,12820,12690,13070,12860,47,3880,500,9580,10,1,9400000,1213,8.02,0.82,12,0.13,1609.00,15760.00,16950,20240710,-23.89,11170,20240416,15.49,14790,-12.78,20250102,11650,10.73,20250409,16950,-23.89,20240710,11580,11.40,20240423,0.68,Y,049960,500,47 억,,317249,N,N,7,N,00,N +20250423,150521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,-50,5,-0.39,147075480,11394,406.93,13000,13000,12880,16830,9070,12950,12908.15,3.37,0,5818,13110,13030,12900,12820,12690,13070,12860,47,3880,500,9580,10,1,9400000,1213,8.02,0.82,12,0.12,1609.00,15760.00,16950,20240710,-23.89,11170,20240416,15.49,14790,-12.78,20250102,11650,10.73,20250409,16950,-23.89,20240710,11580,11.40,20240423,0.68,Y,049960,500,47 억,,317249,N,N,7,N,00,N +20250423,140521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,-50,5,-0.39,121751100,9429,336.75,13000,13000,12880,16830,9070,12950,12912.41,3.37,0,5742,13110,13030,12900,12820,12690,13070,12860,47,3880,500,9580,10,1,9400000,1213,8.02,0.82,12,0.10,1609.00,15760.00,16950,20240710,-23.89,11170,20240416,15.49,14790,-12.78,20250102,11650,10.73,20250409,16950,-23.89,20240710,11580,11.40,20240423,0.68,Y,049960,500,47 억,,317249,N,N,7,N,00,N +20250423,130517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12920,-30,5,-0.23,99494310,7703,275.11,13000,13000,12880,16830,9070,12950,12916.31,3.37,0,4559,13110,13030,12900,12820,12690,13070,12860,47,3880,500,9580,10,1,9400000,1214,8.03,0.82,12,0.08,1609.00,15760.00,16950,20240710,-23.78,11170,20240416,15.67,14790,-12.64,20250102,11650,10.90,20250409,16950,-23.78,20240710,11580,11.57,20240423,0.68,Y,049960,500,47 억,,317249,N,N,7,N,00,N +20250423,120521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12910,-40,5,-0.31,31346520,2428,86.71,13000,13000,12880,16830,9070,12950,12910.43,3.37,0,-25,13110,13030,12900,12820,12690,13070,12860,47,3880,500,9580,10,1,9400000,1214,8.02,0.82,12,0.03,1609.00,15760.00,16950,20240710,-23.83,11170,20240416,15.58,14790,-12.71,20250102,11650,10.82,20250409,16950,-23.83,20240710,11580,11.49,20240423,0.68,Y,049960,500,47 억,,317249,N,N,7,N,00,N +20250423,110521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12930,-20,5,-0.15,8775000,678,24.21,13000,13000,12890,16830,9070,12950,12942.48,3.37,0,-129,13110,13030,12900,12820,12690,13070,12860,47,3880,500,9580,10,1,9400000,1215,8.04,0.82,12,0.01,1609.00,15760.00,16950,20240710,-23.72,11170,20240416,15.76,14790,-12.58,20250102,11650,10.99,20250409,16950,-23.72,20240710,11580,11.66,20240423,0.68,Y,049960,500,47 억,,317249,N,N,7,N,00,N +20250423,100523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12940,-10,5,-0.08,6033650,466,16.64,13000,13000,12890,16830,9070,12950,12947.75,3.37,0,-129,13110,13030,12900,12820,12690,13070,12860,47,3880,500,9580,10,1,9400000,1216,8.04,0.82,12,0.00,1609.00,15760.00,16950,20240710,-23.66,11170,20240416,15.85,14790,-12.51,20250102,11650,11.07,20250409,16950,-23.66,20240710,11580,11.74,20240423,0.68,Y,049960,500,47 억,,317249,N,N,7,N,00,N +20250423,090525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,20,2,0.15,272240,21,0.75,13000,13000,12950,16830,9070,12950,12963.81,3.37,0,-13,13110,13030,12900,12820,12690,13070,12860,47,3880,500,9580,10,1,9400000,1219,8.06,0.82,12,0.00,1609.00,15760.00,16950,20240710,-23.48,11170,20240416,16.11,14790,-12.31,20250102,11650,11.33,20250409,16950,-23.48,20240710,11580,12.00,20240423,0.68,Y,049960,500,47 억,,317249,N,N,7,N,00,N 20250422,160510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12950,100,2,0.78,36096150,2800,125.90,12900,12980,12770,16700,9000,12850,12891.48,3.39,0,-1002,13096,12972,12876,12752,12656,12925,12705,47,3850,500,9500,10,1,9400000,1217,8.05,0.82,12,0.03,1609.00,15760.00,16950,20240710,-23.60,11170,20240416,15.94,14790,-12.44,20250102,11650,11.16,20250409,16950,-23.60,20240710,11470,12.90,20240422,0.70,Y,049960,500,47 억,,318251,N,N,7,N,00,N 20250422,150519,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,120,2,0.93,34699410,2692,121.04,12900,12980,12770,16700,9000,12850,12889.83,3.39,0,-1009,13096,12972,12876,12752,12656,12925,12705,47,3850,500,9500,10,1,9400000,1219,8.06,0.82,12,0.03,1609.00,15760.00,16950,20240710,-23.48,11170,20240416,16.11,14790,-12.31,20250102,11650,11.33,20250409,16950,-23.48,20240710,11470,13.08,20240422,0.70,Y,049960,500,47 억,,318251,N,N,1,N,00,N 20250422,140518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,120,2,0.93,33832100,2625,118.03,12900,12980,12770,16700,9000,12850,12888.42,3.39,0,-982,13096,12972,12876,12752,12656,12925,12705,47,3850,500,9500,10,1,9400000,1219,8.06,0.82,12,0.03,1609.00,15760.00,16950,20240710,-23.48,11170,20240416,16.11,14790,-12.31,20250102,11650,11.33,20250409,16950,-23.48,20240710,11470,13.08,20240422,0.70,Y,049960,500,47 억,,318251,N,N,1,N,00,N diff --git a/050090/price/prices-20250401.csv b/050090/price/prices-20250401.csv index 67206b48bf43..fe4014832126 100644 --- a/050090/price/prices-20250401.csv +++ b/050090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160511,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,723,16,2,2.26,57222713,78746,130.60,714,755,714,919,495,707,726.70,1.10,0,7164,731,718,709,696,687,714,692,99,212,500,420,1,1,19784735,143,-7.09,0.88,12,0.40,-102.00,817.00,1180,20250122,-38.73,515,20250324,40.39,1180,-38.73,20250122,515,40.39,20250324,1180,-38.73,20250122,515,40.39,20250324,0.00,Y,050090,500,98 억,,217451,N,N,0,N,00,N +20250423,150521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,724,17,2,2.40,52360607,72000,119.41,714,755,714,919,495,707,727.23,1.10,0,8266,731,718,709,696,687,714,692,99,212,500,420,1,1,19784735,143,-7.10,0.89,12,0.36,-102.00,817.00,1180,20250122,-38.64,515,20250324,40.58,1180,-38.64,20250122,515,40.58,20250324,1180,-38.64,20250122,515,40.58,20250324,0.00,Y,050090,500,98 억,,217451,N,N,0,N,00,N +20250423,140521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,725,18,2,2.55,47161024,64800,107.47,714,755,714,919,495,707,727.79,1.10,0,8239,731,718,709,696,687,714,692,99,212,500,420,1,1,19784735,143,-7.11,0.89,12,0.33,-102.00,817.00,1180,20250122,-38.56,515,20250324,40.78,1180,-38.56,20250122,515,40.78,20250324,1180,-38.56,20250122,515,40.78,20250324,0.00,Y,050090,500,98 억,,217451,N,N,0,N,00,N +20250423,130518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,727,20,2,2.83,46330874,63654,105.57,714,755,714,919,495,707,727.85,1.10,0,8444,731,718,709,696,687,714,692,99,212,500,420,1,1,19784735,144,-7.13,0.89,12,0.32,-102.00,817.00,1180,20250122,-38.39,515,20250324,41.17,1180,-38.39,20250122,515,41.17,20250324,1180,-38.39,20250122,515,41.17,20250324,0.00,Y,050090,500,98 억,,217451,N,N,0,N,00,N +20250423,120521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,724,17,2,2.40,38777452,53223,88.27,714,755,714,919,495,707,728.58,1.10,0,5113,731,718,709,696,687,714,692,99,212,500,420,1,1,19784735,143,-7.10,0.89,12,0.27,-102.00,817.00,1180,20250122,-38.64,515,20250324,40.58,1180,-38.64,20250122,515,40.58,20250324,1180,-38.64,20250122,515,40.58,20250324,0.00,Y,050090,500,98 억,,217451,N,N,0,N,00,N +20250423,110521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,718,11,2,1.56,37022852,50787,84.23,714,755,714,919,495,707,728.98,1.10,0,4951,731,718,709,696,687,714,692,99,212,500,420,1,1,19784735,142,-7.04,0.88,12,0.26,-102.00,817.00,1180,20250122,-39.15,515,20250324,39.42,1180,-39.15,20250122,515,39.42,20250324,1180,-39.15,20250122,515,39.42,20250324,0.00,Y,050090,500,98 억,,217451,N,N,0,N,00,N +20250423,100524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,726,19,2,2.69,30232951,41401,68.67,714,755,714,919,495,707,730.25,1.10,0,4982,731,718,709,696,687,714,692,99,212,500,420,1,1,19784735,144,-7.12,0.89,12,0.21,-102.00,817.00,1180,20250122,-38.47,515,20250324,40.97,1180,-38.47,20250122,515,40.97,20250324,1180,-38.47,20250122,515,40.97,20250324,0.00,Y,050090,500,98 억,,217451,N,N,0,N,00,N +20250423,090525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,719,12,2,1.70,633478,887,1.47,714,719,714,919,495,707,714.18,1.10,0,-18,731,718,709,696,687,714,692,99,212,500,420,1,1,19784735,142,-7.05,0.88,12,0.00,-102.00,817.00,1180,20250122,-39.07,515,20250324,39.61,1180,-39.07,20250122,515,39.61,20250324,1180,-39.07,20250122,515,39.61,20250324,0.00,Y,050090,500,98 억,,217451,N,N,0,N,00,N 20250422,160510,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,707,-8,5,-1.12,42874611,60293,98.09,722,722,700,929,501,715,711.10,1.12,0,-3593,731,722,716,707,701,727,712,99,214,500,420,1,1,19784735,140,-6.93,0.87,12,0.30,-102.00,817.00,1180,20250122,-40.08,515,20250324,37.28,1180,-40.08,20250122,515,37.28,20250324,1180,-40.08,20250122,515,37.28,20250324,0.00,Y,050090,500,98 억,,221044,N,N,0,N,00,N 20250422,150519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,709,-6,5,-0.84,42245625,59405,96.65,722,722,700,929,501,715,711.15,1.12,0,-3593,731,722,716,707,701,727,712,99,214,500,420,1,1,19784735,140,-6.95,0.87,12,0.30,-102.00,817.00,1180,20250122,-39.92,515,20250324,37.67,1180,-39.92,20250122,515,37.67,20250324,1180,-39.92,20250122,515,37.67,20250324,0.00,Y,050090,500,98 억,,221044,N,N,0,N,00,N 20250422,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,715,0,3,0.00,41631167,58543,95.24,722,722,700,929,501,715,711.12,1.12,0,-3916,731,722,716,707,701,727,712,99,214,500,420,1,1,19784735,141,-7.01,0.88,12,0.30,-102.00,817.00,1180,20250122,-39.41,515,20250324,38.83,1180,-39.41,20250122,515,38.83,20250324,1180,-39.41,20250122,515,38.83,20250324,0.00,Y,050090,500,98 억,,221044,N,N,0,N,00,N diff --git a/050110/price/prices-20250401.csv b/050110/price/prices-20250401.csv index f0da80b456d6..98af7a5d9371 100644 --- a/050110/price/prices-20250401.csv +++ b/050110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,0,3,0.00,151781527,215097,111.65,709,712,700,921,497,709,705.59,3.04,0,9048,719,713,704,698,689,709,694,369,212,500,480,1,1,73824118,523,-2.71,0.68,12,0.29,-262.00,1049.00,1470,20240430,-51.77,627,20250409,13.08,960,-26.15,20250103,627,13.08,20250409,1470,-51.77,20240430,627,13.08,20250409,3.27,Y,050110,500,369 억,,2243438,N,N,332,N,00,N +20250423,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,1,2,0.14,148035170,209813,108.91,709,712,700,921,497,709,705.56,3.04,0,9462,719,713,704,698,689,709,694,369,212,500,480,1,1,73824118,524,-2.71,0.68,12,0.28,-262.00,1049.00,1470,20240430,-51.70,627,20250409,13.24,960,-26.04,20250103,627,13.24,20250409,1470,-51.70,20240430,627,13.24,20250409,3.27,Y,050110,500,369 억,,2243438,N,N,1,N,00,N +20250423,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,-2,5,-0.28,136500862,193513,100.45,709,712,700,921,497,709,705.38,3.04,0,8780,719,713,704,698,689,709,694,369,212,500,480,1,1,73824118,522,-2.70,0.67,12,0.26,-262.00,1049.00,1470,20240430,-51.90,627,20250409,12.76,960,-26.35,20250103,627,12.76,20250409,1470,-51.90,20240430,627,12.76,20250409,3.27,Y,050110,500,369 억,,2243438,N,N,1,N,00,N +20250423,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-1,5,-0.14,84847151,119970,62.27,709,712,701,921,497,709,707.24,3.04,0,7333,719,713,704,698,689,709,694,369,212,500,480,1,1,73824118,523,-2.70,0.67,12,0.16,-262.00,1049.00,1470,20240430,-51.84,627,20250409,12.92,960,-26.25,20250103,627,12.92,20250409,1470,-51.84,20240430,627,12.92,20250409,3.27,Y,050110,500,369 억,,2243438,N,N,1,N,00,N +20250423,120522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,2,2,0.28,62707413,88722,46.05,709,712,701,921,497,709,706.79,3.04,0,6057,719,713,704,698,689,709,694,369,212,500,480,1,1,73824118,525,-2.71,0.68,12,0.12,-262.00,1049.00,1470,20240430,-51.63,627,20250409,13.40,960,-25.94,20250103,627,13.40,20250409,1470,-51.63,20240430,627,13.40,20250409,3.27,Y,050110,500,369 억,,2243438,N,N,1,N,00,N +20250423,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,1,2,0.14,53005854,75051,38.96,709,712,701,921,497,709,706.26,3.04,0,2017,719,713,704,698,689,709,694,369,212,500,480,1,1,73824118,524,-2.71,0.68,12,0.10,-262.00,1049.00,1470,20240430,-51.70,627,20250409,13.24,960,-26.04,20250103,627,13.24,20250409,1470,-51.70,20240430,627,13.24,20250409,3.27,Y,050110,500,369 억,,2243438,N,N,1,N,00,N +20250423,100524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,1,2,0.14,17471580,24645,12.79,709,712,702,921,497,709,708.93,3.04,0,75,719,713,704,698,689,709,694,369,212,500,480,1,1,73824118,524,-2.71,0.68,12,0.03,-262.00,1049.00,1470,20240430,-51.70,627,20250409,13.24,960,-26.04,20250103,627,13.24,20250409,1470,-51.70,20240430,627,13.24,20250409,3.27,Y,050110,500,369 억,,2243438,N,N,1,N,00,N +20250423,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-4,5,-0.56,998695,1414,0.73,709,709,702,921,497,709,706.29,3.04,0,-416,719,713,704,698,689,709,694,369,212,500,480,1,1,73824118,520,-2.69,0.67,12,0.00,-262.00,1049.00,1470,20240430,-52.04,627,20250409,12.44,960,-26.56,20250103,627,12.44,20250409,1470,-52.04,20240430,627,12.44,20250409,3.27,Y,050110,500,369 억,,2243438,N,N,1,N,00,N 20250422,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,4,2,0.57,135170493,192615,138.00,710,710,695,916,494,705,701.77,3.00,0,26908,725,714,705,694,685,720,700,369,211,500,470,1,1,73824118,523,-2.71,0.68,12,0.26,-262.00,1049.00,1470,20240430,-51.77,627,20250409,13.08,960,-26.15,20250103,627,13.08,20250409,1470,-51.77,20240430,627,13.08,20250409,3.29,Y,050110,500,369 억,,2216530,N,N,1,N,00,N 20250422,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,1,2,0.14,125045715,178328,127.77,710,710,695,916,494,705,701.21,3.00,0,26863,725,714,705,694,685,720,700,369,211,500,470,1,1,73824118,521,-2.69,0.67,12,0.24,-262.00,1049.00,1470,20240430,-51.97,627,20250409,12.60,960,-26.46,20250103,627,12.60,20250409,1470,-51.97,20240430,627,12.60,20250409,3.29,Y,050110,500,369 억,,2216530,N,N,0,N,00,N 20250422,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,0,3,0.00,107021875,152778,109.46,710,710,695,916,494,705,700.51,3.00,0,28977,725,714,705,694,685,720,700,369,211,500,470,1,1,73824118,520,-2.69,0.67,12,0.21,-262.00,1049.00,1470,20240430,-52.04,627,20250409,12.44,960,-26.56,20250103,627,12.44,20250409,1470,-52.04,20240430,627,12.44,20250409,3.29,Y,050110,500,369 억,,2216530,N,N,0,N,00,N diff --git a/050120/price/prices-20250401.csv b/050120/price/prices-20250401.csv index c81738e1c070..e695bcf816c5 100644 --- a/050120/price/prices-20250401.csv +++ b/050120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-70,5,-2.72,14626440,5797,16.66,2570,2605,2405,3340,1800,2570,2523.11,3.40,0,454,2806,2687,2526,2407,2246,2747,2467,691,770,5000,1590,5,1,13564086,339,37.31,0.39,12,0.04,67.00,6407.00,2680,20250401,-6.72,1407,20240805,77.68,2680,-6.72,20250401,1868,33.83,20250102,2680,-6.72,20250401,1407,77.68,20240805,0.00,Y,050120,5000,690 억,,461163,N,N,161,N,00,N +20250423,150521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-40,5,-1.56,10648150,4216,12.12,2570,2605,2405,3340,1800,2570,2525.65,3.40,0,487,2806,2687,2526,2407,2246,2747,2467,691,770,5000,1590,5,1,13564086,343,37.76,0.39,12,0.03,67.00,6407.00,2680,20250401,-5.60,1407,20240805,79.82,2680,-5.60,20250401,1868,35.44,20250102,2680,-5.60,20250401,1407,79.82,20240805,0.00,Y,050120,5000,690 억,,461163,N,N,161,N,00,N +20250423,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,-45,5,-1.75,10587430,4192,12.05,2570,2605,2405,3340,1800,2570,2525.63,3.40,0,487,2806,2687,2526,2407,2246,2747,2467,691,770,5000,1590,5,1,13564086,342,37.69,0.39,12,0.03,67.00,6407.00,2680,20250401,-5.78,1407,20240805,79.46,2680,-5.78,20250401,1868,35.17,20250102,2680,-5.78,20250401,1407,79.46,20240805,0.00,Y,050120,5000,690 억,,461163,N,N,161,N,00,N +20250423,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-40,5,-1.56,9726090,3851,11.07,2570,2605,2405,3340,1800,2570,2525.60,3.40,0,493,2806,2687,2526,2407,2246,2747,2467,691,770,5000,1590,5,1,13564086,343,37.76,0.39,12,0.03,67.00,6407.00,2680,20250401,-5.60,1407,20240805,79.82,2680,-5.60,20250401,1868,35.44,20250102,2680,-5.60,20250401,1407,79.82,20240805,0.00,Y,050120,5000,690 억,,461163,N,N,161,N,00,N +20250423,120522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-40,5,-1.56,9551555,3782,10.87,2570,2605,2405,3340,1800,2570,2525.53,3.40,0,492,2806,2687,2526,2407,2246,2747,2467,691,770,5000,1590,5,1,13564086,343,37.76,0.39,12,0.03,67.00,6407.00,2680,20250401,-5.60,1407,20240805,79.82,2680,-5.60,20250401,1868,35.44,20250102,2680,-5.60,20250401,1407,79.82,20240805,0.00,Y,050120,5000,690 억,,461163,N,N,161,N,00,N +20250423,110522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-40,5,-1.56,9460500,3746,10.77,2570,2605,2405,3340,1800,2570,2525.49,3.40,0,491,2806,2687,2526,2407,2246,2747,2467,691,770,5000,1590,5,1,13564086,343,37.76,0.39,12,0.03,67.00,6407.00,2680,20250401,-5.60,1407,20240805,79.82,2680,-5.60,20250401,1868,35.44,20250102,2680,-5.60,20250401,1407,79.82,20240805,0.00,Y,050120,5000,690 억,,461163,N,N,161,N,00,N +20250423,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-40,5,-1.56,9235670,3657,10.51,2570,2605,2405,3340,1800,2570,2525.48,3.40,0,489,2806,2687,2526,2407,2246,2747,2467,691,770,5000,1590,5,1,13564086,343,37.76,0.39,12,0.03,67.00,6407.00,2680,20250401,-5.60,1407,20240805,79.82,2680,-5.60,20250401,1868,35.44,20250102,2680,-5.60,20250401,1407,79.82,20240805,0.00,Y,050120,5000,690 억,,461163,N,N,161,N,00,N +20250423,090526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-30,5,-1.17,1339010,527,1.51,2570,2570,2500,3340,1800,2570,2540.82,3.40,0,164,2806,2687,2526,2407,2246,2747,2467,691,770,5000,1590,5,1,13564086,345,37.91,0.40,12,0.00,67.00,6407.00,2680,20250401,-5.22,1407,20240805,80.53,2680,-5.22,20250401,1868,35.97,20250102,2680,-5.22,20250401,1407,80.53,20240805,0.00,Y,050120,5000,690 억,,461163,N,N,161,N,00,N 20250422,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,205,2,8.67,86954605,34796,450.14,2365,2645,2365,3070,1660,2365,2498.98,3.42,0,-2404,2545,2455,2410,2320,2275,2432,2297,691,705,5000,1460,5,1,13564086,349,38.36,0.40,12,0.26,67.00,6407.00,2680,20250401,-4.10,1407,20240805,82.66,2680,-4.10,20250401,1868,37.58,20250102,2680,-4.10,20250401,1407,82.66,20240805,0.00,Y,050120,5000,690 억,,463560,N,N,161,N,00,N 20250422,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,225,2,9.51,84506575,33846,437.85,2365,2645,2365,3070,1660,2365,2496.80,3.42,0,-2294,2545,2455,2410,2320,2275,2432,2297,691,705,5000,1460,5,1,13564086,351,38.66,0.40,12,0.25,67.00,6407.00,2680,20250401,-3.36,1407,20240805,84.08,2680,-3.36,20250401,1868,38.65,20250102,2680,-3.36,20250401,1407,84.08,20240805,0.00,Y,050120,5000,690 억,,463560,N,N,0,N,00,N 20250422,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,135,2,5.71,66581490,26912,348.15,2365,2645,2365,3070,1660,2365,2474.04,3.42,0,-2410,2545,2455,2410,2320,2275,2432,2297,691,705,5000,1460,5,1,13564086,339,37.31,0.39,12,0.20,67.00,6407.00,2680,20250401,-6.72,1407,20240805,77.68,2680,-6.72,20250401,1868,33.83,20250102,2680,-6.72,20250401,1407,77.68,20240805,0.00,Y,050120,5000,690 억,,463560,N,N,0,N,00,N diff --git a/050760/price/prices-20250401.csv b/050760/price/prices-20250401.csv index a69559cfb117..7755e734f49c 100644 --- a/050760/price/prices-20250401.csv +++ b/050760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1915,-46,5,-2.35,224566483,116532,21.03,1960,1960,1901,2545,1373,1961,1927.08,3.11,0,-2322,2211,2085,1974,1848,1737,2149,1912,82,584,500,1370,1,1,16334678,313,6.22,0.46,12,0.71,308.00,4165.00,2100,20250422,-8.81,1178,20241210,62.56,2100,-8.81,20250422,1282,49.38,20250115,2100,-8.81,20250422,1178,62.56,20241210,1.04,Y,050760,500,81 억,,508376,N,N,5842,N,00,N +20250423,150522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1923,-38,5,-1.94,209889580,108881,19.65,1960,1960,1901,2545,1373,1961,1927.70,3.11,0,59,2211,2085,1974,1848,1737,2149,1912,82,584,500,1370,1,1,16334678,314,6.24,0.46,12,0.67,308.00,4165.00,2100,20250422,-8.43,1178,20241210,63.24,2100,-8.43,20250422,1282,50.00,20250115,2100,-8.43,20250422,1178,63.24,20241210,1.04,Y,050760,500,81 억,,508376,N,N,13481,N,00,N +20250423,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1925,-36,5,-1.84,196216408,101783,18.37,1960,1960,1901,2545,1373,1961,1927.79,3.11,0,436,2211,2085,1974,1848,1737,2149,1912,82,584,500,1370,1,1,16334678,314,6.25,0.46,12,0.62,308.00,4165.00,2100,20250422,-8.33,1178,20241210,63.41,2100,-8.33,20250422,1282,50.16,20250115,2100,-8.33,20250422,1178,63.41,20241210,1.04,Y,050760,500,81 억,,508376,N,N,13481,N,00,N +20250423,130519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1925,-36,5,-1.84,175507033,91046,16.43,1960,1960,1901,2545,1373,1961,1927.67,3.11,0,492,2211,2085,1974,1848,1737,2149,1912,82,584,500,1370,1,1,16334678,314,6.25,0.46,12,0.56,308.00,4165.00,2100,20250422,-8.33,1178,20241210,63.41,2100,-8.33,20250422,1282,50.16,20250115,2100,-8.33,20250422,1178,63.41,20241210,1.04,Y,050760,500,81 억,,508376,N,N,13481,N,00,N +20250423,120522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,-30,5,-1.53,171013707,88709,16.01,1960,1960,1901,2545,1373,1961,1927.81,3.11,0,694,2211,2085,1974,1848,1737,2149,1912,82,584,500,1370,1,1,16334678,315,6.27,0.46,12,0.54,308.00,4165.00,2100,20250422,-8.05,1178,20241210,63.92,2100,-8.05,20250422,1282,50.62,20250115,2100,-8.05,20250422,1178,63.92,20241210,1.04,Y,050760,500,81 억,,508376,N,N,13481,N,00,N +20250423,110522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,-39,5,-1.99,156279476,81057,14.63,1960,1960,1901,2545,1373,1961,1928.02,3.11,0,179,2211,2085,1974,1848,1737,2149,1912,82,584,500,1370,1,1,16334678,314,6.24,0.46,12,0.50,308.00,4165.00,2100,20250422,-8.48,1178,20241210,63.16,2100,-8.48,20250422,1282,49.92,20250115,2100,-8.48,20250422,1178,63.16,20241210,1.04,Y,050760,500,81 억,,508376,N,N,13481,N,00,N +20250423,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1940,-21,5,-1.07,93237863,48318,8.72,1960,1960,1901,2545,1373,1961,1929.67,3.11,0,490,2211,2085,1974,1848,1737,2149,1912,82,584,500,1370,1,1,16334678,317,6.30,0.47,12,0.30,308.00,4165.00,2100,20250422,-7.62,1178,20241210,64.69,2100,-7.62,20250422,1282,51.33,20250115,2100,-7.62,20250422,1178,64.69,20241210,1.04,Y,050760,500,81 억,,508376,N,N,13481,N,00,N +20250423,090526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1936,-25,5,-1.27,5320835,2732,0.49,1960,1960,1933,2545,1373,1961,1947.60,3.11,0,177,2211,2085,1974,1848,1737,2149,1912,82,584,500,1370,1,1,16334678,316,6.29,0.46,12,0.02,308.00,4165.00,2100,20250422,-7.81,1178,20241210,64.35,2100,-7.81,20250422,1282,51.01,20250115,2100,-7.81,20250422,1178,64.35,20241210,1.04,Y,050760,500,81 억,,508376,N,N,13481,N,00,N 20250422,160511,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1961,80,2,4.25,1092831867,552973,537.26,1881,2100,1863,2445,1317,1881,1976.29,3.14,0,1932,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,320,6.37,0.47,12,3.39,308.00,4165.00,2100,20250422,-6.62,1178,20241210,66.47,2100,-6.62,20250422,1282,52.96,20250115,2100,-6.62,20250422,1178,66.47,20241210,1.04,Y,050760,500,81 억,,513194,N,N,13481,N,00,N 20250422,150520,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1950,69,2,3.67,1078441391,545608,530.10,1881,2100,1863,2445,1317,1881,1976.59,3.14,0,2797,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,319,6.33,0.47,12,3.34,308.00,4165.00,2100,20250422,-7.14,1178,20241210,65.53,2100,-7.14,20250422,1282,52.11,20250115,2100,-7.14,20250422,1178,65.53,20241210,1.04,Y,050760,500,81 억,,513194,N,N,1499,N,00,N 20250422,140519,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1933,52,2,2.76,1015177306,513051,498.47,1881,2100,1863,2445,1317,1881,1978.71,3.14,0,6510,1929,1905,1870,1846,1811,1917,1858,82,564,500,1310,1,1,16334678,316,6.28,0.46,12,3.14,308.00,4165.00,2100,20250422,-7.95,1178,20241210,64.09,2100,-7.95,20250422,1282,50.78,20250115,2100,-7.95,20250422,1178,64.09,20241210,1.04,Y,050760,500,81 억,,513194,N,N,1499,N,00,N diff --git a/050860/price/prices-20250401.csv b/050860/price/prices-20250401.csv index 56c63104340a..68a8a7ed7260 100644 --- a/050860/price/prices-20250401.csv +++ b/050860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1995,5,2,0.25,82643239,41442,161.91,2030,2030,1961,2585,1393,1990,1994.19,1.08,0,2158,2022,2006,1984,1968,1946,1995,1957,113,595,500,1390,1,1,22500000,449,9.73,0.32,06,0.18,205.00,6149.00,2800,20240605,-28.75,1851,20250407,7.78,2150,-7.21,20250213,1851,7.78,20250407,2800,-28.75,20240605,1851,7.78,20250407,0.95,Y,050860,500,112 억,,243582,N,N,2481,N,00,N +20250423,150522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,10,2,0.50,68757679,34477,134.70,2030,2030,1961,2585,1393,1990,1994.31,1.08,0,3990,2022,2006,1984,1968,1946,1995,1957,113,595,500,1390,5,1,22500000,450,9.76,0.33,06,0.15,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,0.95,Y,050860,500,112 억,,243582,N,N,6203,N,00,N +20250423,140522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,10,2,0.50,64694569,32449,126.78,2030,2030,1961,2585,1393,1990,1993.73,1.08,0,2133,2022,2006,1984,1968,1946,1995,1957,113,595,500,1390,5,1,22500000,450,9.76,0.33,06,0.14,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,0.95,Y,050860,500,112 억,,243582,N,N,6203,N,00,N +20250423,130519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,10,2,0.50,62753660,31477,122.98,2030,2030,1961,2585,1393,1990,1993.64,1.08,0,1783,2022,2006,1984,1968,1946,1995,1957,113,595,500,1390,5,1,22500000,450,9.76,0.33,06,0.14,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,0.95,Y,050860,500,112 억,,243582,N,N,6203,N,00,N +20250423,120522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,15,2,0.75,50525275,25363,99.09,2030,2030,1961,2585,1393,1990,1992.09,1.08,0,1335,2022,2006,1984,1968,1946,1995,1957,113,595,500,1390,5,1,22500000,451,9.78,0.33,06,0.11,205.00,6149.00,2800,20240605,-28.39,1851,20250407,8.32,2150,-6.74,20250213,1851,8.32,20250407,2800,-28.39,20240605,1851,8.32,20250407,0.95,Y,050860,500,112 억,,243582,N,N,6203,N,00,N +20250423,110522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,8,2,0.40,40131836,20163,78.78,2030,2030,1961,2585,1393,1990,1990.37,1.08,0,1351,2022,2006,1984,1968,1946,1995,1957,113,595,500,1390,1,1,22500000,450,9.75,0.32,06,0.09,205.00,6149.00,2800,20240605,-28.64,1851,20250407,7.94,2150,-7.07,20250213,1851,7.94,20250407,2800,-28.64,20240605,1851,7.94,20250407,0.95,Y,050860,500,112 억,,243582,N,N,6203,N,00,N +20250423,100525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,15,2,0.75,38845319,19518,76.26,2030,2030,1961,2585,1393,1990,1990.23,1.08,0,1077,2022,2006,1984,1968,1946,1995,1957,113,595,500,1390,5,1,22500000,451,9.78,0.33,06,0.09,205.00,6149.00,2800,20240605,-28.39,1851,20250407,8.32,2150,-6.74,20250213,1851,8.32,20250407,2800,-28.39,20240605,1851,8.32,20250407,0.95,Y,050860,500,112 억,,243582,N,N,6203,N,00,N +20250423,090526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,15,2,0.75,4241505,2091,8.17,2030,2030,2005,2585,1393,1990,2028.46,1.08,0,48,2022,2006,1984,1968,1946,1995,1957,113,595,500,1390,5,1,22500000,451,9.78,0.33,06,0.01,205.00,6149.00,2800,20240605,-28.39,1851,20250407,8.32,2150,-6.74,20250213,1851,8.32,20250407,2800,-28.39,20240605,1851,8.32,20250407,0.95,Y,050860,500,112 억,,243582,N,N,6203,N,00,N 20250422,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1990,-2,5,-0.10,50748554,25595,46.56,1992,2000,1962,2585,1395,1992,1982.75,1.09,0,-653,2019,2005,1991,1977,1963,1998,1970,113,593,500,1390,1,1,22500000,448,9.71,0.32,06,0.11,205.00,6149.00,2800,20240605,-28.93,1851,20250407,7.51,2150,-7.44,20250213,1851,7.51,20250407,2800,-28.93,20240605,1851,7.51,20250407,0.93,Y,050860,500,112 억,,244235,N,N,6203,N,00,N 20250422,150520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1984,-8,5,-0.40,37128570,18739,34.09,1992,2000,1962,2585,1395,1992,1981.35,1.09,0,441,2019,2005,1991,1977,1963,1998,1970,113,593,500,1390,1,1,22500000,446,9.68,0.32,06,0.08,205.00,6149.00,2800,20240605,-29.14,1851,20250407,7.19,2150,-7.72,20250213,1851,7.19,20250407,2800,-29.14,20240605,1851,7.19,20250407,0.93,Y,050860,500,112 억,,244235,N,N,21,N,00,N 20250422,140520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1984,-8,5,-0.40,29177491,14729,26.79,1992,2000,1962,2585,1395,1992,1980.96,1.09,0,-221,2019,2005,1991,1977,1963,1998,1970,113,593,500,1390,1,1,22500000,446,9.68,0.32,06,0.07,205.00,6149.00,2800,20240605,-29.14,1851,20250407,7.19,2150,-7.72,20250213,1851,7.19,20250407,2800,-29.14,20240605,1851,7.19,20250407,0.93,Y,050860,500,112 억,,244235,N,N,21,N,00,N diff --git a/050890/price/prices-20250401.csv b/050890/price/prices-20250401.csv index da0af7898969..413ec8f3c653 100644 --- a/050890/price/prices-20250401.csv +++ b/050890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6680,160,2,2.45,2325059930,349900,146.68,6650,6700,6570,8470,4570,6520,6644.93,8.24,0,-5008,6646,6582,6506,6442,6366,6615,6475,306,1950,500,4170,10,1,61095231,4081,8.86,1.25,12,0.57,754.00,5326.00,8600,20250124,-22.33,4035,20240909,65.55,8600,-22.33,20250124,5730,16.58,20250114,8600,-22.33,20250124,4035,65.55,20240909,6.15,Y,050890,500,306 억,,5037114,N,N,11083,N,00,N +20250423,150522,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6690,170,2,2.61,2048171350,308439,129.30,6650,6700,6570,8470,4570,6520,6640.44,8.24,0,-5133,6646,6582,6506,6442,6366,6615,6475,306,1950,500,4170,10,1,61095231,4087,8.87,1.26,12,0.50,754.00,5326.00,8600,20250124,-22.21,4035,20240909,65.80,8600,-22.21,20250124,5730,16.75,20250114,8600,-22.21,20250124,4035,65.80,20240909,6.15,Y,050890,500,306 억,,5037114,N,N,9042,N,00,N +20250423,140522,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6650,130,2,1.99,1558499920,234979,98.50,6650,6690,6570,8470,4570,6520,6632.51,8.24,0,-7684,6646,6582,6506,6442,6366,6615,6475,306,1950,500,4170,10,1,61095231,4063,8.82,1.25,12,0.38,754.00,5326.00,8600,20250124,-22.67,4035,20240909,64.81,8600,-22.67,20250124,5730,16.06,20250114,8600,-22.67,20250124,4035,64.81,20240909,6.15,Y,050890,500,306 억,,5037114,N,N,9042,N,00,N +20250423,130519,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6610,90,2,1.38,1404738130,211763,88.77,6650,6690,6570,8470,4570,6520,6633.54,8.24,0,-16690,6646,6582,6506,6442,6366,6615,6475,306,1950,500,4170,10,1,61095231,4038,8.77,1.24,12,0.35,754.00,5326.00,8600,20250124,-23.14,4035,20240909,63.82,8600,-23.14,20250124,5730,15.36,20250114,8600,-23.14,20250124,4035,63.82,20240909,6.15,Y,050890,500,306 억,,5037114,N,N,9042,N,00,N +20250423,120523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6630,110,2,1.69,1280794910,193022,80.91,6650,6690,6570,8470,4570,6520,6635.49,8.24,0,-20076,6646,6582,6506,6442,6366,6615,6475,306,1950,500,4170,10,1,61095231,4051,8.79,1.24,12,0.32,754.00,5326.00,8600,20250124,-22.91,4035,20240909,64.31,8600,-22.91,20250124,5730,15.71,20250114,8600,-22.91,20250124,4035,64.31,20240909,6.15,Y,050890,500,306 억,,5037114,N,N,9042,N,00,N +20250423,110522,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6670,150,2,2.30,1129033350,170223,71.36,6650,6690,6570,8470,4570,6520,6632.67,8.24,0,-22700,6646,6582,6506,6442,6366,6615,6475,306,1950,500,4170,10,1,61095231,4075,8.85,1.25,12,0.28,754.00,5326.00,8600,20250124,-22.44,4035,20240909,65.30,8600,-22.44,20250124,5730,16.40,20250114,8600,-22.44,20250124,4035,65.30,20240909,6.15,Y,050890,500,306 억,,5037114,N,N,9042,N,00,N +20250423,100525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6610,90,2,1.38,535384590,81077,33.99,6650,6680,6570,8470,4570,6520,6603.41,8.24,0,-9153,6646,6582,6506,6442,6366,6615,6475,306,1950,500,4170,10,1,61095231,4038,8.77,1.24,12,0.13,754.00,5326.00,8600,20250124,-23.14,4035,20240909,63.82,8600,-23.14,20250124,5730,15.36,20250114,8600,-23.14,20250124,4035,63.82,20240909,6.15,Y,050890,500,306 억,,5037114,N,N,9042,N,00,N +20250423,090527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6580,60,2,0.92,144803845,21855,9.16,6650,6680,6580,8470,4570,6520,6625.66,8.24,0,-7290,6646,6582,6506,6442,6366,6615,6475,306,1950,500,4170,10,1,61095231,4020,8.73,1.24,12,0.04,754.00,5326.00,8600,20250124,-23.49,4035,20240909,63.07,8600,-23.49,20250124,5730,14.83,20250114,8600,-23.49,20250124,4035,63.07,20240909,6.15,Y,050890,500,306 억,,5037114,N,N,9042,N,00,N 20250422,160511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6520,-10,5,-0.15,1550886000,238554,68.94,6430,6570,6430,8480,4580,6530,6501.18,8.15,0,35432,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3983,8.65,1.22,12,0.39,754.00,5326.00,8600,20250124,-24.19,4035,20240909,61.59,8600,-24.19,20250124,5730,13.79,20250114,8600,-24.19,20250124,4035,61.59,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,9042,N,00,N 20250422,150520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6510,-20,5,-0.31,1418530930,218248,63.07,6430,6570,6430,8480,4580,6530,6499.63,8.15,0,31237,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,3977,8.63,1.22,12,0.36,754.00,5326.00,8600,20250124,-24.30,4035,20240909,61.34,8600,-24.30,20250124,5730,13.61,20250114,8600,-24.30,20250124,4035,61.34,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N 20250422,140520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6560,30,2,0.46,1224280380,188443,54.46,6430,6570,6430,8480,4580,6530,6496.82,8.15,0,29054,6803,6666,6573,6436,6343,6620,6390,306,1950,500,4170,10,1,61095231,4008,8.70,1.23,12,0.31,754.00,5326.00,8600,20250124,-23.72,4035,20240909,62.58,8600,-23.72,20250124,5730,14.49,20250114,8600,-23.72,20250124,4035,62.58,20240909,6.17,Y,050890,500,306 억,,4981357,N,N,13073,N,00,N diff --git a/050960/price/prices-20250401.csv b/050960/price/prices-20250401.csv index 39f1b055c896..844c9897ff9c 100644 --- a/050960/price/prices-20250401.csv +++ b/050960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15370,-830,5,-5.12,2367272925,153456,165.74,16230,16320,14910,21050,11340,16200,15426.43,0.89,0,-112,17053,16626,16393,15966,15733,16510,15850,34,4850,500,9720,10,1,6751000,1038,23.43,1.19,12,2.27,656.00,12941.00,25900,20241211,-40.66,8420,20241125,82.54,21925,-29.90,20250409,12710,20.93,20250326,25900,-40.66,20241211,8420,82.54,20241125,3.92,Y,050960,500,33 억,,60017,N,N,1470,N,00,N +20250423,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15340,-860,5,-5.31,2205158045,142900,154.34,16230,16320,14910,21050,11340,16200,15431.48,0.89,0,3495,17053,16626,16393,15966,15733,16510,15850,34,4850,500,9720,10,1,6751000,1036,23.38,1.19,12,2.12,656.00,12941.00,25900,20241211,-40.77,8420,20241125,82.19,21925,-30.03,20250409,12710,20.69,20250326,25900,-40.77,20241211,8420,82.19,20241125,3.92,Y,050960,500,33 억,,60017,N,N,4195,N,00,N +20250423,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15360,-840,5,-5.19,2000502355,129551,139.92,16230,16320,14910,21050,11340,16200,15441.81,0.89,0,2242,17053,16626,16393,15966,15733,16510,15850,34,4850,500,9720,10,1,6751000,1037,23.41,1.19,12,1.92,656.00,12941.00,25900,20241211,-40.69,8420,20241125,82.42,21925,-29.94,20250409,12710,20.85,20250326,25900,-40.69,20241211,8420,82.42,20241125,3.92,Y,050960,500,33 억,,60017,N,N,4195,N,00,N +20250423,130519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15470,-730,5,-4.51,1911008510,123737,133.64,16230,16320,14910,21050,11340,16200,15444.12,0.89,0,1230,17053,16626,16393,15966,15733,16510,15850,34,4850,500,9720,10,1,6751000,1044,23.58,1.20,12,1.83,656.00,12941.00,25900,20241211,-40.27,8420,20241125,83.73,21925,-29.44,20250409,12710,21.72,20250326,25900,-40.27,20241211,8420,83.73,20241125,3.92,Y,050960,500,33 억,,60017,N,N,4195,N,00,N +20250423,120523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15600,-600,5,-3.70,1758062090,113911,123.03,16230,16320,14910,21050,11340,16200,15433.65,0.89,0,1912,17053,16626,16393,15966,15733,16510,15850,34,4850,500,9720,10,1,6751000,1053,23.78,1.21,12,1.69,656.00,12941.00,25900,20241211,-39.77,8420,20241125,85.27,21925,-28.85,20250409,12710,22.74,20250326,25900,-39.77,20241211,8420,85.27,20241125,3.92,Y,050960,500,33 억,,60017,N,N,4195,N,00,N +20250423,110523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15530,-670,5,-4.14,1640004270,106347,114.86,16230,16320,14910,21050,11340,16200,15421.26,0.89,0,106,17053,16626,16393,15966,15733,16510,15850,34,4850,500,9720,10,1,6751000,1048,23.67,1.20,12,1.58,656.00,12941.00,25900,20241211,-40.04,8420,20241125,84.44,21925,-29.17,20250409,12710,22.19,20250326,25900,-40.04,20241211,8420,84.44,20241125,3.92,Y,050960,500,33 억,,60017,N,N,4195,N,00,N +20250423,100525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15050,-1150,5,-7.10,1272508200,82143,88.72,16230,16320,14910,21050,11340,16200,15491.38,0.89,0,5384,17053,16626,16393,15966,15733,16510,15850,34,4850,500,9720,10,1,6751000,1016,22.94,1.16,12,1.22,656.00,12941.00,25900,20241211,-41.89,8420,20241125,78.74,21925,-31.36,20250409,12710,18.41,20250326,25900,-41.89,20241211,8420,78.74,20241125,3.92,Y,050960,500,33 억,,60017,N,N,4195,N,00,N +20250423,090527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15920,-280,5,-1.73,123836590,7702,8.32,16230,16320,15810,21050,11340,16200,16078.50,0.89,0,-1693,17053,16626,16393,15966,15733,16510,15850,34,4850,500,9720,10,1,6751000,1075,24.27,1.23,12,0.11,656.00,12941.00,25900,20241211,-38.53,8420,20241125,89.07,21925,-27.39,20250409,12710,25.26,20250326,25900,-38.53,20241211,8420,89.07,20241125,3.92,Y,050960,500,33 억,,60017,N,N,4195,N,00,N 20250422,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16200,-650,5,-3.86,1501643290,91881,47.29,16820,16820,16160,21900,11800,16850,16343.38,0.92,0,-4527,18256,17552,17156,16452,16056,17355,16255,34,5050,500,10110,10,1,6751000,1094,24.70,1.25,12,1.36,656.00,12941.00,25900,20241211,-37.45,8420,20241125,92.40,21925,-26.11,20250409,12710,27.46,20250326,25900,-37.45,20241211,8420,92.40,20241125,3.80,Y,050960,500,33 억,,62145,N,N,4195,N,00,N 20250422,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,-630,5,-3.74,1438416170,87978,45.28,16820,16820,16160,21900,11800,16850,16349.73,0.92,0,-4085,18256,17552,17156,16452,16056,17355,16255,34,5050,500,10110,10,1,6751000,1095,24.73,1.25,12,1.30,656.00,12941.00,25900,20241211,-37.37,8420,20241125,92.64,21925,-26.02,20250409,12710,27.62,20250326,25900,-37.37,20241211,8420,92.64,20241125,3.80,Y,050960,500,33 억,,62145,N,N,4723,N,00,N 20250422,140520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,-600,5,-3.56,1299868960,79426,40.88,16820,16820,16160,21900,11800,16850,16365.79,0.92,0,-6128,18256,17552,17156,16452,16056,17355,16255,34,5050,500,10110,10,1,6751000,1097,24.77,1.26,12,1.18,656.00,12941.00,25900,20241211,-37.26,8420,20241125,92.99,21925,-25.88,20250409,12710,27.85,20250326,25900,-37.26,20241211,8420,92.99,20241125,3.80,Y,050960,500,33 억,,62145,N,N,4723,N,00,N diff --git a/051160/price/prices-20250401.csv b/051160/price/prices-20250401.csv index d981ac5ac0cc..b17850a94786 100644 --- a/051160/price/prices-20250401.csv +++ b/051160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,0,3,0.00,702776730,76002,102.98,9340,9360,9150,12020,6480,9250,9246.82,8.71,0,9851,9503,9376,9213,9086,8923,9440,9150,77,2770,500,6660,10,1,15474430,1431,8.02,0.94,12,0.49,1154.00,9841.00,12900,20240626,-28.29,7100,20240419,30.28,9960,-7.13,20250324,7350,25.85,20250310,12900,-28.29,20240626,7240,27.76,20240423,1.89,Y,051160,500,77 억,,1348025,N,N,7287,N,00,N +20250423,150523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9190,-60,5,-0.65,679496210,73478,99.56,9340,9360,9150,12020,6480,9250,9247.61,8.71,0,9812,9503,9376,9213,9086,8923,9440,9150,77,2770,500,6660,10,1,15474430,1422,7.96,0.93,12,0.47,1154.00,9841.00,12900,20240626,-28.76,7100,20240419,29.44,9960,-7.73,20250324,7350,25.03,20250310,12900,-28.76,20240626,7240,26.93,20240423,1.89,Y,051160,500,77 억,,1348025,N,N,8384,N,00,N +20250423,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,10,2,0.11,510659680,55138,74.71,9340,9360,9150,12020,6480,9250,9261.48,8.71,0,6034,9503,9376,9213,9086,8923,9440,9150,77,2770,500,6660,10,1,15474430,1433,8.02,0.94,12,0.36,1154.00,9841.00,12900,20240626,-28.22,7100,20240419,30.42,9960,-7.03,20250324,7350,25.99,20250310,12900,-28.22,20240626,7240,27.90,20240423,1.89,Y,051160,500,77 억,,1348025,N,N,8384,N,00,N +20250423,130520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-20,5,-0.22,428148160,46211,62.61,9340,9360,9150,12020,6480,9250,9265.07,8.71,0,6060,9503,9376,9213,9086,8923,9440,9150,77,2770,500,6660,10,1,15474430,1428,8.00,0.94,12,0.30,1154.00,9841.00,12900,20240626,-28.45,7100,20240419,30.00,9960,-7.33,20250324,7350,25.58,20250310,12900,-28.45,20240626,7240,27.49,20240423,1.89,Y,051160,500,77 억,,1348025,N,N,8384,N,00,N +20250423,120523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,10,2,0.11,330905670,35673,48.34,9340,9360,9150,12020,6480,9250,9276.08,8.71,0,7722,9503,9376,9213,9086,8923,9440,9150,77,2770,500,6660,10,1,15474430,1433,8.02,0.94,12,0.23,1154.00,9841.00,12900,20240626,-28.22,7100,20240419,30.42,9960,-7.03,20250324,7350,25.99,20250310,12900,-28.22,20240626,7240,27.90,20240423,1.89,Y,051160,500,77 억,,1348025,N,N,8384,N,00,N +20250423,110523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,40,2,0.43,262714110,28316,38.37,9340,9360,9150,12020,6480,9250,9277.94,8.71,0,6804,9503,9376,9213,9086,8923,9440,9150,77,2770,500,6660,10,1,15474430,1438,8.05,0.94,12,0.18,1154.00,9841.00,12900,20240626,-27.98,7100,20240419,30.85,9960,-6.73,20250324,7350,26.39,20250310,12900,-27.98,20240626,7240,28.31,20240423,1.89,Y,051160,500,77 억,,1348025,N,N,8384,N,00,N +20250423,100525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9320,70,2,0.76,187366140,20194,27.36,9340,9360,9150,12020,6480,9250,9278.31,8.71,0,5747,9503,9376,9213,9086,8923,9440,9150,77,2770,500,6660,10,1,15474430,1442,8.08,0.95,12,0.13,1154.00,9841.00,12900,20240626,-27.75,7100,20240419,31.27,9960,-6.43,20250324,7350,26.80,20250310,12900,-27.75,20240626,7240,28.73,20240423,1.89,Y,051160,500,77 억,,1348025,N,N,8384,N,00,N +20250423,090527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,30,2,0.32,7504540,807,1.09,9340,9340,9270,12020,6480,9250,9299.31,8.71,0,-748,9503,9376,9213,9086,8923,9440,9150,77,2770,500,6660,10,1,15474430,1436,8.04,0.94,12,0.01,1154.00,9841.00,12900,20240626,-28.06,7100,20240419,30.70,9960,-6.83,20250324,7350,26.26,20250310,12900,-28.06,20240626,7240,28.18,20240423,1.89,Y,051160,500,77 억,,1348025,N,N,8384,N,00,N 20250422,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,50,2,0.54,681376100,73802,146.76,9050,9340,9050,11960,6440,9200,9232.49,8.66,0,8920,9406,9302,9186,9082,8966,9245,9025,77,2760,500,6620,10,1,15474430,1431,8.02,0.94,12,0.48,1154.00,9841.00,12900,20240626,-28.29,7100,20240419,30.28,9960,-7.13,20250324,7350,25.85,20250310,12900,-28.29,20240626,7210,28.29,20240422,1.91,Y,051160,500,77 억,,1339532,N,N,8384,N,00,N 20250422,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,0,3,0.00,622115480,67380,133.99,9050,9340,9050,11960,6440,9200,9232.94,8.66,0,8681,9406,9302,9186,9082,8966,9245,9025,77,2760,500,6620,10,1,15474430,1424,7.97,0.93,12,0.44,1154.00,9841.00,12900,20240626,-28.68,7100,20240419,29.58,9960,-7.63,20250324,7350,25.17,20250310,12900,-28.68,20240626,7210,27.60,20240422,1.91,Y,051160,500,77 억,,1339532,N,N,3298,N,00,N 20250422,140520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,20,2,0.22,526782920,57026,113.40,9050,9340,9050,11960,6440,9200,9237.59,8.66,0,6693,9406,9302,9186,9082,8966,9245,9025,77,2760,500,6620,10,1,15474430,1427,7.99,0.94,12,0.37,1154.00,9841.00,12900,20240626,-28.53,7100,20240419,29.86,9960,-7.43,20250324,7350,25.44,20250310,12900,-28.53,20240626,7210,27.88,20240422,1.91,Y,051160,500,77 억,,1339532,N,N,3298,N,00,N diff --git a/051360/price/prices-20250401.csv b/051360/price/prices-20250401.csv index 11f61932c4c8..a455997873e1 100644 --- a/051360/price/prices-20250401.csv +++ b/051360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15730,290,2,1.88,967818995,61870,130.10,15650,15770,15570,20050,10810,15440,15642.78,13.11,0,21431,15613,15526,15413,15326,15213,15570,15370,84,4610,500,11420,10,1,16067058,2527,4.41,1.02,12,0.39,3565.00,15410.00,24150,20240619,-34.87,14830,20250409,6.07,22100,-28.82,20250106,14830,6.07,20250409,24150,-34.87,20240619,14830,6.07,20250409,2.01,Y,051360,500,83 억,,2105944,N,N,699,N,00,N +20250423,150523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15640,200,2,1.30,923958560,59075,124.22,15650,15770,15570,20050,10810,15440,15640.43,13.11,0,20175,15613,15526,15413,15326,15213,15570,15370,84,4610,500,11420,10,1,16067058,2513,4.39,1.01,12,0.37,3565.00,15410.00,24150,20240619,-35.24,14830,20250409,5.46,22100,-29.23,20250106,14830,5.46,20250409,24150,-35.24,20240619,14830,5.46,20250409,2.01,Y,051360,500,83 억,,2105944,N,N,1553,N,00,N +20250423,140523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15630,190,2,1.23,716233980,45785,96.28,15650,15770,15570,20050,10810,15440,15643.42,13.11,0,11143,15613,15526,15413,15326,15213,15570,15370,84,4610,500,11420,10,1,16067058,2511,4.38,1.01,12,0.28,3565.00,15410.00,24150,20240619,-35.28,14830,20250409,5.39,22100,-29.28,20250106,14830,5.39,20250409,24150,-35.28,20240619,14830,5.39,20250409,2.01,Y,051360,500,83 억,,2105944,N,N,1553,N,00,N +20250423,130520,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15610,170,2,1.10,539129150,34453,72.45,15650,15770,15570,20050,10810,15440,15648.25,13.11,0,5697,15613,15526,15413,15326,15213,15570,15370,84,4610,500,11420,10,1,16067058,2508,4.38,1.01,12,0.21,3565.00,15410.00,24150,20240619,-35.36,14830,20250409,5.26,22100,-29.37,20250106,14830,5.26,20250409,24150,-35.36,20240619,14830,5.26,20250409,2.01,Y,051360,500,83 억,,2105944,N,N,1553,N,00,N +20250423,120524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15610,170,2,1.10,444707140,28404,59.73,15650,15770,15570,20050,10810,15440,15656.50,13.11,0,3937,15613,15526,15413,15326,15213,15570,15370,84,4610,500,11420,10,1,16067058,2508,4.38,1.01,12,0.18,3565.00,15410.00,24150,20240619,-35.36,14830,20250409,5.26,22100,-29.37,20250106,14830,5.26,20250409,24150,-35.36,20240619,14830,5.26,20250409,2.01,Y,051360,500,83 억,,2105944,N,N,1553,N,00,N +20250423,110523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15640,200,2,1.30,361216300,23061,48.49,15650,15770,15570,20050,10810,15440,15663.51,13.11,0,2029,15613,15526,15413,15326,15213,15570,15370,84,4610,500,11420,10,1,16067058,2513,4.39,1.01,12,0.14,3565.00,15410.00,24150,20240619,-35.24,14830,20250409,5.46,22100,-29.23,20250106,14830,5.46,20250409,24150,-35.24,20240619,14830,5.46,20250409,2.01,Y,051360,500,83 억,,2105944,N,N,1553,N,00,N +20250423,100526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15720,280,2,1.81,213593440,13624,28.65,15650,15770,15600,20050,10810,15440,15677.73,13.11,0,2676,15613,15526,15413,15326,15213,15570,15370,84,4610,500,11420,10,1,16067058,2526,4.41,1.02,12,0.08,3565.00,15410.00,24150,20240619,-34.91,14830,20250409,6.00,22100,-28.87,20250106,14830,6.00,20250409,24150,-34.91,20240619,14830,6.00,20250409,2.01,Y,051360,500,83 억,,2105944,N,N,1553,N,00,N +20250423,090527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15630,190,2,1.23,42419620,2714,5.71,15650,15690,15600,20050,10810,15440,15629.93,13.11,0,170,15613,15526,15413,15326,15213,15570,15370,84,4610,500,11420,10,1,16067058,2511,4.38,1.01,12,0.02,3565.00,15410.00,24150,20240619,-35.28,14830,20250409,5.39,22100,-29.28,20250106,14830,5.39,20250409,24150,-35.28,20240619,14830,5.39,20250409,2.01,Y,051360,500,83 억,,2105944,N,N,1553,N,00,N 20250422,160512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15440,-40,5,-0.26,732845295,47555,48.68,15340,15500,15300,20100,10840,15480,15410.48,13.10,0,-144,16160,15820,15590,15250,15020,15705,15135,84,4620,500,11450,10,1,16067058,2481,4.33,1.00,12,0.30,3565.00,15410.00,24150,20240619,-36.07,14830,20250409,4.11,22100,-30.14,20250106,14830,4.11,20250409,24150,-36.07,20240619,14830,4.11,20250409,1.92,Y,051360,500,83 억,,2104454,N,N,1553,N,00,N 20250422,150521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15390,-90,5,-0.58,696777705,45212,46.28,15340,15500,15300,20100,10840,15480,15411.34,13.10,0,-198,16160,15820,15590,15250,15020,15705,15135,84,4620,500,11450,10,1,16067058,2473,4.32,1.00,12,0.28,3565.00,15410.00,24150,20240619,-36.27,14830,20250409,3.78,22100,-30.36,20250106,14830,3.78,20250409,24150,-36.27,20240619,14830,3.78,20250409,1.92,Y,051360,500,83 억,,2104454,N,N,860,N,00,N 20250422,140521,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15400,-80,5,-0.52,510165640,33099,33.88,15340,15500,15300,20100,10840,15480,15413.32,13.10,0,-982,16160,15820,15590,15250,15020,15705,15135,84,4620,500,11450,10,1,16067058,2474,4.32,1.00,12,0.21,3565.00,15410.00,24150,20240619,-36.23,14830,20250409,3.84,22100,-30.32,20250106,14830,3.84,20250409,24150,-36.23,20240619,14830,3.84,20250409,1.92,Y,051360,500,83 억,,2104454,N,N,860,N,00,N diff --git a/051370/price/prices-20250401.csv b/051370/price/prices-20250401.csv index ecebd091695e..992064330f56 100644 --- a/051370/price/prices-20250401.csv +++ b/051370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8470,220,2,2.67,420208710,49899,408.10,8380,8520,8300,10720,5780,8250,8420.96,3.20,0,-2411,8403,8326,8223,8146,8043,8275,8095,117,2470,500,6100,10,1,23327472,1976,3.58,0.70,12,0.21,2363.00,12079.00,16960,20240604,-50.06,7090,20250409,19.46,10730,-21.06,20250224,7090,19.46,20250409,16960,-50.06,20240604,7090,19.46,20250409,2.37,Y,051370,500,116 억,,745623,N,N,2818,N,00,N +20250423,150523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8440,190,2,2.30,350897470,41703,341.07,8380,8520,8300,10720,5780,8250,8414.20,3.20,0,-2943,8403,8326,8223,8146,8043,8275,8095,117,2470,500,6100,10,1,23327472,1969,3.57,0.70,12,0.18,2363.00,12079.00,16960,20240604,-50.24,7090,20250409,19.04,10730,-21.34,20250224,7090,19.04,20250409,16960,-50.24,20240604,7090,19.04,20250409,2.37,Y,051370,500,116 억,,745623,N,N,2317,N,00,N +20250423,140523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8410,160,2,1.94,309634120,36800,300.97,8380,8520,8300,10720,5780,8250,8413.97,3.20,0,-5077,8403,8326,8223,8146,8043,8275,8095,117,2470,500,6100,10,1,23327472,1962,3.56,0.70,12,0.16,2363.00,12079.00,16960,20240604,-50.41,7090,20250409,18.62,10730,-21.62,20250224,7090,18.62,20250409,16960,-50.41,20240604,7090,18.62,20250409,2.37,Y,051370,500,116 억,,745623,N,N,2317,N,00,N +20250423,130520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8410,160,2,1.94,279249190,33189,271.44,8380,8520,8300,10720,5780,8250,8413.91,3.20,0,-7292,8403,8326,8223,8146,8043,8275,8095,117,2470,500,6100,10,1,23327472,1962,3.56,0.70,12,0.14,2363.00,12079.00,16960,20240604,-50.41,7090,20250409,18.62,10730,-21.62,20250224,7090,18.62,20250409,16960,-50.41,20240604,7090,18.62,20250409,2.37,Y,051370,500,116 억,,745623,N,N,2317,N,00,N +20250423,120524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8400,150,2,1.82,262460520,31190,255.09,8380,8520,8300,10720,5780,8250,8414.89,3.20,0,-7299,8403,8326,8223,8146,8043,8275,8095,117,2470,500,6100,10,1,23327472,1960,3.55,0.70,12,0.13,2363.00,12079.00,16960,20240604,-50.47,7090,20250409,18.48,10730,-21.71,20250224,7090,18.48,20250409,16960,-50.47,20240604,7090,18.48,20250409,2.37,Y,051370,500,116 억,,745623,N,N,2317,N,00,N +20250423,110524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8390,140,2,1.70,239215460,28418,232.42,8380,8520,8300,10720,5780,8250,8417.74,3.20,0,-7368,8403,8326,8223,8146,8043,8275,8095,117,2470,500,6100,10,1,23327472,1957,3.55,0.69,12,0.12,2363.00,12079.00,16960,20240604,-50.53,7090,20250409,18.34,10730,-21.81,20250224,7090,18.34,20250409,16960,-50.53,20240604,7090,18.34,20250409,2.37,Y,051370,500,116 억,,745623,N,N,2317,N,00,N +20250423,100526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8350,100,2,1.21,27706950,3322,27.17,8380,8380,8300,10720,5780,8250,8340.44,3.20,0,-1624,8403,8326,8223,8146,8043,8275,8095,117,2470,500,6100,10,1,23327472,1948,3.53,0.69,12,0.01,2363.00,12079.00,16960,20240604,-50.77,7090,20250409,17.77,10730,-22.18,20250224,7090,17.77,20250409,16960,-50.77,20240604,7090,17.77,20250409,2.37,Y,051370,500,116 억,,745623,N,N,2317,N,00,N +20250423,090528,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8310,60,2,0.73,1380700,166,1.36,8380,8380,8300,10720,5780,8250,8317.47,3.20,0,-26,8403,8326,8223,8146,8043,8275,8095,117,2470,500,6100,10,1,23327472,1939,3.52,0.69,12,0.00,2363.00,12079.00,16960,20240604,-51.00,7090,20250409,17.21,10730,-22.55,20250224,7090,17.21,20250409,16960,-51.00,20240604,7090,17.21,20250409,2.37,Y,051370,500,116 억,,745623,N,N,2317,N,00,N 20250422,160513,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,-50,5,-0.60,100416455,12227,66.65,8270,8300,8120,10790,5810,8300,8212.68,3.21,0,-4173,8453,8376,8313,8236,8173,8415,8275,117,2490,500,6140,10,1,23327472,1925,3.49,0.68,12,0.05,2363.00,12079.00,16960,20240604,-51.36,7090,20250409,16.36,10730,-23.11,20250224,7090,16.36,20250409,16960,-51.36,20240604,7090,16.36,20250409,2.37,Y,051370,500,116 억,,749834,N,N,2317,N,00,N 20250422,150521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8200,-100,5,-1.20,78916415,9615,52.41,8270,8300,8120,10790,5810,8300,8207.64,3.21,0,-2638,8453,8376,8313,8236,8173,8415,8275,117,2490,500,6140,10,1,23327472,1913,3.47,0.68,12,0.04,2363.00,12079.00,16960,20240604,-51.65,7090,20250409,15.66,10730,-23.58,20250224,7090,15.66,20250409,16960,-51.65,20240604,7090,15.66,20250409,2.37,Y,051370,500,116 억,,749834,N,N,2807,N,00,N 20250422,140521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8210,-90,5,-1.08,72581735,8842,48.20,8270,8300,8120,10790,5810,8300,8208.75,3.21,0,-2321,8453,8376,8313,8236,8173,8415,8275,117,2490,500,6140,10,1,23327472,1915,3.47,0.68,12,0.04,2363.00,12079.00,16960,20240604,-51.59,7090,20250409,15.80,10730,-23.49,20250224,7090,15.80,20250409,16960,-51.59,20240604,7090,15.80,20250409,2.37,Y,051370,500,116 억,,749834,N,N,2807,N,00,N diff --git a/051380/price/prices-20250401.csv b/051380/price/prices-20250401.csv index 595c2d916402..8527dfe91e4c 100644 --- a/051380/price/prices-20250401.csv +++ b/051380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-30,5,-1.15,105914994,40896,67.30,2610,2620,2565,3385,1825,2605,2589.86,4.11,0,307,2691,2647,2601,2557,2511,2625,2535,77,780,500,1820,5,1,15340072,395,-59.88,0.97,12,0.27,-43.00,2653.00,4140,20240509,-37.80,2130,20240909,20.89,3200,-19.53,20250107,2330,10.52,20250407,4140,-37.80,20240509,2130,20.89,20240909,1.23,Y,051380,500,76 억,,630872,N,N,3165,N,00,N +20250423,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-25,5,-0.96,98430184,37989,62.51,2610,2620,2565,3385,1825,2605,2591.02,4.11,0,138,2691,2647,2601,2557,2511,2625,2535,77,780,500,1820,5,1,15340072,396,-60.00,0.97,12,0.25,-43.00,2653.00,4140,20240509,-37.68,2130,20240909,21.13,3200,-19.38,20250107,2330,10.73,20250407,4140,-37.68,20240509,2130,21.13,20240909,1.23,Y,051380,500,76 억,,630872,N,N,6737,N,00,N +20250423,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,0,3,0.00,49289865,18963,31.20,2610,2620,2575,3385,1825,2605,2599.27,4.11,0,518,2691,2647,2601,2557,2511,2625,2535,77,780,500,1820,5,1,15340072,400,-60.58,0.98,12,0.12,-43.00,2653.00,4140,20240509,-37.08,2130,20240909,22.30,3200,-18.59,20250107,2330,11.80,20250407,4140,-37.08,20240509,2130,22.30,20240909,1.23,Y,051380,500,76 억,,630872,N,N,6737,N,00,N +20250423,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-5,5,-0.19,37347400,14372,23.65,2610,2620,2575,3385,1825,2605,2598.62,4.11,0,-603,2691,2647,2601,2557,2511,2625,2535,77,780,500,1820,5,1,15340072,399,-60.47,0.98,12,0.09,-43.00,2653.00,4140,20240509,-37.20,2130,20240909,22.07,3200,-18.75,20250107,2330,11.59,20250407,4140,-37.20,20240509,2130,22.07,20240909,1.23,Y,051380,500,76 억,,630872,N,N,6737,N,00,N +20250423,120524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,5,2,0.19,31191215,12005,19.75,2610,2620,2575,3385,1825,2605,2598.19,4.11,0,-90,2691,2647,2601,2557,2511,2625,2535,77,780,500,1820,5,1,15340072,400,-60.70,0.98,12,0.08,-43.00,2653.00,4140,20240509,-36.96,2130,20240909,22.54,3200,-18.44,20250107,2330,12.02,20250407,4140,-36.96,20240509,2130,22.54,20240909,1.23,Y,051380,500,76 억,,630872,N,N,6737,N,00,N +20250423,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,5,2,0.19,24231915,9328,15.35,2610,2620,2575,3385,1825,2605,2597.76,4.11,0,-294,2691,2647,2601,2557,2511,2625,2535,77,780,500,1820,5,1,15340072,400,-60.70,0.98,12,0.06,-43.00,2653.00,4140,20240509,-36.96,2130,20240909,22.54,3200,-18.44,20250107,2330,12.02,20250407,4140,-36.96,20240509,2130,22.54,20240909,1.23,Y,051380,500,76 억,,630872,N,N,6737,N,00,N +20250423,100526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-25,5,-0.96,14617130,5630,9.26,2610,2620,2580,3385,1825,2605,2596.29,4.11,0,113,2691,2647,2601,2557,2511,2625,2535,77,780,500,1820,5,1,15340072,396,-60.00,0.97,12,0.04,-43.00,2653.00,4140,20240509,-37.68,2130,20240909,21.13,3200,-19.38,20250107,2330,10.73,20250407,4140,-37.68,20240509,2130,21.13,20240909,1.23,Y,051380,500,76 억,,630872,N,N,6737,N,00,N +20250423,090528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,15,2,0.58,900505,344,0.57,2610,2620,2610,3385,1825,2605,2617.75,4.11,0,-48,2691,2647,2601,2557,2511,2625,2535,77,780,500,1820,5,1,15340072,402,-60.93,0.99,12,0.00,-43.00,2653.00,4140,20240509,-36.71,2130,20240909,23.00,3200,-18.12,20250107,2330,12.45,20250407,4140,-36.71,20240509,2130,23.00,20240909,1.23,Y,051380,500,76 억,,630872,N,N,6737,N,00,N 20250422,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-40,5,-1.51,156890245,60520,46.65,2645,2645,2555,3435,1855,2645,2592.37,4.14,0,-4898,2848,2746,2633,2531,2418,2797,2582,77,790,500,1850,5,1,15340072,400,-60.58,0.98,12,0.39,-43.00,2653.00,4140,20240509,-37.08,2130,20240909,22.30,3200,-18.59,20250107,2330,11.80,20250407,4140,-37.08,20240509,2130,22.30,20240909,1.21,Y,051380,500,76 억,,635613,N,N,6737,N,00,N 20250422,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-55,5,-2.08,150059455,57887,44.62,2645,2645,2555,3435,1855,2645,2592.28,4.14,0,-6020,2848,2746,2633,2531,2418,2797,2582,77,790,500,1850,5,1,15340072,397,-60.23,0.98,12,0.38,-43.00,2653.00,4140,20240509,-37.44,2130,20240909,21.60,3200,-19.06,20250107,2330,11.16,20250407,4140,-37.44,20240509,2130,21.60,20240909,1.21,Y,051380,500,76 억,,635613,N,N,2086,N,00,N 20250422,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-55,5,-2.08,111424630,42877,33.05,2645,2645,2580,3435,1855,2645,2598.70,4.14,0,-6157,2848,2746,2633,2531,2418,2797,2582,77,790,500,1850,5,1,15340072,397,-60.23,0.98,12,0.28,-43.00,2653.00,4140,20240509,-37.44,2130,20240909,21.60,3200,-19.06,20250107,2330,11.16,20250407,4140,-37.44,20240509,2130,21.60,20240909,1.21,Y,051380,500,76 억,,635613,N,N,2086,N,00,N diff --git a/051390/price/prices-20250401.csv b/051390/price/prices-20250401.csv index f30280b12f45..f84ee0aca376 100644 --- a/051390/price/prices-20250401.csv +++ b/051390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-65,5,-1.77,30394225,8350,102.53,3660,3700,3580,4760,2570,3665,3640.03,0.39,0,7,3701,3682,3656,3637,3611,3692,3647,57,1095,500,2560,5,1,11355368,409,9.57,0.44,12,0.07,376.00,8190.00,4345,20240423,-17.15,3400,20240805,5.88,4200,-14.29,20250108,3500,2.86,20250401,4345,-17.15,20240423,3400,5.88,20240805,0.03,Y,051390,500,56 억,,44535,N,N,7,N,00,N +20250423,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,-35,5,-0.95,29875790,8206,100.76,3660,3700,3580,4760,2570,3665,3640.73,0.39,0,113,3701,3682,3656,3637,3611,3692,3647,57,1095,500,2560,5,1,11355368,412,9.65,0.44,12,0.07,376.00,8190.00,4345,20240423,-16.46,3400,20240805,6.76,4200,-13.57,20250108,3500,3.71,20250401,4345,-16.46,20240423,3400,6.76,20240805,0.03,Y,051390,500,56 억,,44535,N,N,7,N,00,N +20250423,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,0,3,0.00,14191640,3862,47.42,3660,3700,3660,4760,2570,3665,3674.69,0.39,0,7,3701,3682,3656,3637,3611,3692,3647,57,1095,500,2560,5,1,11355368,416,9.75,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.65,3400,20240805,7.79,4200,-12.74,20250108,3500,4.71,20250401,4345,-15.65,20240423,3400,7.79,20240805,0.03,Y,051390,500,56 억,,44535,N,N,7,N,00,N +20250423,130521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-5,5,-0.14,14187975,3861,47.41,3660,3700,3660,4760,2570,3665,3674.69,0.39,0,7,3701,3682,3656,3637,3611,3692,3647,57,1095,500,2560,5,1,11355368,416,9.73,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.77,3400,20240805,7.65,4200,-12.86,20250108,3500,4.57,20250401,4345,-15.77,20240423,3400,7.65,20240805,0.03,Y,051390,500,56 억,,44535,N,N,7,N,00,N +20250423,120524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-5,5,-0.14,14187975,3861,47.41,3660,3700,3660,4760,2570,3665,3674.69,0.39,0,7,3701,3682,3656,3637,3611,3692,3647,57,1095,500,2560,5,1,11355368,416,9.73,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.77,3400,20240805,7.65,4200,-12.86,20250108,3500,4.57,20250401,4345,-15.77,20240423,3400,7.65,20240805,0.03,Y,051390,500,56 억,,44535,N,N,7,N,00,N +20250423,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,10,2,0.27,13843415,3767,46.25,3660,3700,3660,4760,2570,3665,3674.92,0.39,0,0,3701,3682,3656,3637,3611,3692,3647,57,1095,500,2560,5,1,11355368,417,9.77,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.42,3400,20240805,8.09,4200,-12.50,20250108,3500,5.00,20250401,4345,-15.42,20240423,3400,8.09,20240805,0.03,Y,051390,500,56 억,,44535,N,N,7,N,00,N +20250423,100527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-5,5,-0.14,13620040,3706,45.51,3660,3700,3660,4760,2570,3665,3675.13,0.39,0,0,3701,3682,3656,3637,3611,3692,3647,57,1095,500,2560,5,1,11355368,416,9.73,0.45,12,0.03,376.00,8190.00,4345,20240423,-15.77,3400,20240805,7.65,4200,-12.86,20250108,3500,4.57,20250401,4345,-15.77,20240423,3400,7.65,20240805,0.03,Y,051390,500,56 억,,44535,N,N,7,N,00,N +20250423,090528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,10,2,0.27,241680,66,0.81,3660,3675,3660,4760,2570,3665,3661.82,0.39,0,0,3701,3682,3656,3637,3611,3692,3647,57,1095,500,2560,5,1,11355368,417,9.77,0.45,12,0.00,376.00,8190.00,4345,20240423,-15.42,3400,20240805,8.09,4200,-12.50,20250108,3500,5.00,20250401,4345,-15.42,20240423,3400,8.09,20240805,0.03,Y,051390,500,56 억,,44535,N,N,7,N,00,N 20250422,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,35,2,0.96,29652980,8111,131.57,3650,3675,3630,4715,2545,3630,3655.90,0.39,0,-36,3670,3650,3630,3610,3590,3660,3620,57,1085,500,2540,5,1,11355368,416,9.75,0.45,12,0.07,376.00,8190.00,4345,20240423,-15.65,3400,20240805,7.79,4200,-12.74,20250108,3500,4.71,20250401,4345,-15.65,20240423,3400,7.79,20240805,0.03,Y,051390,500,56 억,,44571,N,N,7,N,00,N 20250422,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,35,2,0.96,29308690,8017,130.04,3650,3675,3630,4715,2545,3630,3655.82,0.39,0,-14,3670,3650,3630,3610,3590,3660,3620,57,1085,500,2540,5,1,11355368,416,9.75,0.45,12,0.07,376.00,8190.00,4345,20240423,-15.65,3400,20240805,7.79,4200,-12.74,20250108,3500,4.71,20250401,4345,-15.65,20240423,3400,7.79,20240805,0.03,Y,051390,500,56 억,,44571,N,N,0,N,00,N 20250422,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,35,2,0.96,29308690,8017,130.04,3650,3675,3630,4715,2545,3630,3655.82,0.39,0,-14,3670,3650,3630,3610,3590,3660,3620,57,1085,500,2540,5,1,11355368,416,9.75,0.45,12,0.07,376.00,8190.00,4345,20240423,-15.65,3400,20240805,7.79,4200,-12.74,20250108,3500,4.71,20250401,4345,-15.65,20240423,3400,7.79,20240805,0.03,Y,051390,500,56 억,,44571,N,N,0,N,00,N diff --git a/051490/price/prices-20250401.csv b/051490/price/prices-20250401.csv index 6fd8a72395d4..f0ea294d75d8 100644 --- a/051490/price/prices-20250401.csv +++ b/051490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,175,2,4.39,315852390,77052,129.06,4020,4165,4020,5180,2795,3990,4099.13,3.37,0,22322,4086,4037,4011,3962,3936,4025,3950,72,1190,500,2470,5,1,14200000,591,16.46,0.56,12,0.54,253.00,7415.00,6230,20241016,-33.15,3300,20241209,26.21,5070,-17.85,20250326,3605,15.53,20250203,6230,-33.15,20241016,3300,26.21,20241209,2.23,Y,051490,500,72 억,,478574,N,N,58,N,00,N +20250423,150524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,120,2,3.01,232540225,56889,95.29,4020,4140,4020,5180,2795,3990,4087.61,3.37,0,15611,4086,4037,4011,3962,3936,4025,3950,72,1190,500,2470,5,1,14200000,584,16.25,0.55,12,0.40,253.00,7415.00,6230,20241016,-34.03,3300,20241209,24.55,5070,-18.93,20250326,3605,14.01,20250203,6230,-34.03,20241016,3300,24.55,20241209,2.23,Y,051490,500,72 억,,478574,N,N,562,N,00,N +20250423,140524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,130,2,3.26,177919886,43580,72.99,4020,4140,4020,5180,2795,3990,4082.60,3.37,0,11641,4086,4037,4011,3962,3936,4025,3950,72,1190,500,2470,5,1,14200000,585,16.28,0.56,12,0.31,253.00,7415.00,6230,20241016,-33.87,3300,20241209,24.85,5070,-18.74,20250326,3605,14.29,20250203,6230,-33.87,20241016,3300,24.85,20241209,2.23,Y,051490,500,72 억,,478574,N,N,562,N,00,N +20250423,130521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,110,2,2.76,155205706,38053,63.74,4020,4120,4020,5180,2795,3990,4078.67,3.37,0,9260,4086,4037,4011,3962,3936,4025,3950,72,1190,500,2470,5,1,14200000,582,16.21,0.55,12,0.27,253.00,7415.00,6230,20241016,-34.19,3300,20241209,24.24,5070,-19.13,20250326,3605,13.73,20250203,6230,-34.19,20241016,3300,24.24,20241209,2.23,Y,051490,500,72 억,,478574,N,N,562,N,00,N +20250423,120525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,105,2,2.63,126468477,31044,52.00,4020,4120,4020,5180,2795,3990,4073.85,3.37,0,7456,4086,4037,4011,3962,3936,4025,3950,72,1190,500,2470,5,1,14200000,581,16.19,0.55,12,0.22,253.00,7415.00,6230,20241016,-34.27,3300,20241209,24.09,5070,-19.23,20250326,3605,13.59,20250203,6230,-34.27,20241016,3300,24.09,20241209,2.23,Y,051490,500,72 억,,478574,N,N,562,N,00,N +20250423,110525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,70,2,1.75,94878157,23340,39.09,4020,4095,4020,5180,2795,3990,4065.05,3.37,0,6436,4086,4037,4011,3962,3936,4025,3950,72,1190,500,2470,5,1,14200000,577,16.05,0.55,12,0.16,253.00,7415.00,6230,20241016,-34.83,3300,20241209,23.03,5070,-19.92,20250326,3605,12.62,20250203,6230,-34.83,20241016,3300,23.03,20241209,2.23,Y,051490,500,72 억,,478574,N,N,562,N,00,N +20250423,100527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,90,2,2.26,65720145,16183,27.11,4020,4080,4020,5180,2795,3990,4061.06,3.37,0,3217,4086,4037,4011,3962,3936,4025,3950,72,1190,500,2470,5,1,14200000,579,16.13,0.55,12,0.11,253.00,7415.00,6230,20241016,-34.51,3300,20241209,23.64,5070,-19.53,20250326,3605,13.18,20250203,6230,-34.51,20241016,3300,23.64,20241209,2.23,Y,051490,500,72 억,,478574,N,N,562,N,00,N +20250423,090529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,70,2,1.75,2747715,680,1.14,4020,4070,4020,5180,2795,3990,4040.76,3.37,0,284,4086,4037,4011,3962,3936,4025,3950,72,1190,500,2470,5,1,14200000,577,16.05,0.55,12,0.00,253.00,7415.00,6230,20241016,-34.83,3300,20241209,23.03,5070,-19.92,20250326,3605,12.62,20250203,6230,-34.83,20241016,3300,23.03,20241209,2.23,Y,051490,500,72 억,,478574,N,N,562,N,00,N 20250422,160513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-65,5,-1.60,239082090,59614,142.19,4050,4060,3985,5270,2840,4055,4010.69,3.32,0,5218,4205,4130,4085,4010,3965,4107,3987,72,1215,500,2510,5,1,14200000,567,15.77,0.54,12,0.42,253.00,7415.00,6230,20241016,-35.96,3300,20241209,20.91,5070,-21.30,20250326,3605,10.68,20250203,6230,-35.96,20241016,3300,20.91,20241209,2.25,Y,051490,500,72 억,,470743,N,N,562,N,00,N 20250422,150522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-50,5,-1.23,228661665,57003,135.96,4050,4060,3985,5270,2840,4055,4011.40,3.32,0,6327,4205,4130,4085,4010,3965,4107,3987,72,1215,500,2510,5,1,14200000,569,15.83,0.54,12,0.40,253.00,7415.00,6230,20241016,-35.71,3300,20241209,21.36,5070,-21.01,20250326,3605,11.10,20250203,6230,-35.71,20241016,3300,21.36,20241209,2.25,Y,051490,500,72 억,,470743,N,N,0,N,00,N 20250422,140522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-55,5,-1.36,219573900,54728,130.53,4050,4060,3985,5270,2840,4055,4012.09,3.32,0,6425,4205,4130,4085,4010,3965,4107,3987,72,1215,500,2510,5,1,14200000,568,15.81,0.54,12,0.39,253.00,7415.00,6230,20241016,-35.79,3300,20241209,21.21,5070,-21.10,20250326,3605,10.96,20250203,6230,-35.79,20241016,3300,21.21,20241209,2.25,Y,051490,500,72 억,,470743,N,N,0,N,00,N diff --git a/051500/price/prices-20250401.csv b/051500/price/prices-20250401.csv index d3474929ed2b..be8f257c8f8a 100644 --- a/051500/price/prices-20250401.csv +++ b/051500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23650,-200,5,-0.84,584614650,24753,42.43,24100,24100,23350,31000,16700,23850,23617.93,13.63,0,-8849,24650,24250,23700,23300,22750,24450,23500,119,7150,1000,17170,50,1,11871586,2808,10.83,0.68,12,0.21,2184.00,34990.00,24800,20250324,-4.64,15710,20241209,50.54,24800,-4.64,20250324,17120,38.14,20250102,24800,-4.64,20250324,15710,50.54,20241209,1.09,Y,051500,1000,118 억,,1617587,N,N,3529,N,00,N +20250423,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23650,-200,5,-0.84,566557225,23989,41.12,24100,24100,23350,31000,16700,23850,23617.38,13.63,0,-8779,24650,24250,23700,23300,22750,24450,23500,119,7150,1000,17170,50,1,11871586,2808,10.83,0.68,12,0.20,2184.00,34990.00,24800,20250324,-4.64,15710,20241209,50.54,24800,-4.64,20250324,17120,38.14,20250102,24800,-4.64,20250324,15710,50.54,20241209,1.09,Y,051500,1000,118 억,,1617587,N,N,5843,N,00,N +20250423,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23600,-250,5,-1.05,488518275,20697,35.48,24100,24100,23350,31000,16700,23850,23603.34,13.63,0,-8497,24650,24250,23700,23300,22750,24450,23500,119,7150,1000,17170,50,1,11871586,2802,10.81,0.67,12,0.17,2184.00,34990.00,24800,20250324,-4.84,15710,20241209,50.22,24800,-4.84,20250324,17120,37.85,20250102,24800,-4.84,20250324,15710,50.22,20241209,1.09,Y,051500,1000,118 억,,1617587,N,N,5843,N,00,N +20250423,130521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23600,-250,5,-1.05,450992325,19110,32.76,24100,24100,23350,31000,16700,23850,23599.81,13.63,0,-8341,24650,24250,23700,23300,22750,24450,23500,119,7150,1000,17170,50,1,11871586,2802,10.81,0.67,12,0.16,2184.00,34990.00,24800,20250324,-4.84,15710,20241209,50.22,24800,-4.84,20250324,17120,37.85,20250102,24800,-4.84,20250324,15710,50.22,20241209,1.09,Y,051500,1000,118 억,,1617587,N,N,5843,N,00,N +20250423,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23700,-150,5,-0.63,417439375,17693,30.33,24100,24100,23350,31000,16700,23850,23593.48,13.63,0,-8533,24650,24250,23700,23300,22750,24450,23500,119,7150,1000,17170,50,1,11871586,2814,10.85,0.68,12,0.15,2184.00,34990.00,24800,20250324,-4.44,15710,20241209,50.86,24800,-4.44,20250324,17120,38.43,20250102,24800,-4.44,20250324,15710,50.86,20241209,1.09,Y,051500,1000,118 억,,1617587,N,N,5843,N,00,N +20250423,110525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23400,-450,5,-1.89,241036125,10224,17.53,24100,24100,23350,31000,16700,23850,23575.52,13.63,0,-4460,24650,24250,23700,23300,22750,24450,23500,119,7150,1000,17170,50,1,11871586,2778,10.71,0.67,12,0.09,2184.00,34990.00,24800,20250324,-5.65,15710,20241209,48.95,24800,-5.65,20250324,17120,36.68,20250102,24800,-5.65,20250324,15710,48.95,20241209,1.09,Y,051500,1000,118 억,,1617587,N,N,5843,N,00,N +20250423,100527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23550,-300,5,-1.26,164395725,6955,11.92,24100,24100,23450,31000,16700,23850,23637.06,13.63,0,-2803,24650,24250,23700,23300,22750,24450,23500,119,7150,1000,17170,50,1,11871586,2796,10.78,0.67,12,0.06,2184.00,34990.00,24800,20250324,-5.04,15710,20241209,49.90,24800,-5.04,20250324,17120,37.56,20250102,24800,-5.04,20250324,15710,49.90,20241209,1.09,Y,051500,1000,118 억,,1617587,N,N,5843,N,00,N +20250423,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23900,50,2,0.21,51549550,2167,3.71,24100,24100,23650,31000,16700,23850,23788.44,13.63,0,-1083,24650,24250,23700,23300,22750,24450,23500,119,7150,1000,17170,50,1,11871586,2837,10.94,0.68,12,0.02,2184.00,34990.00,24800,20250324,-3.63,15710,20241209,52.13,24800,-3.63,20250324,17120,39.60,20250102,24800,-3.63,20250324,15710,52.13,20241209,1.09,Y,051500,1000,118 억,,1617587,N,N,5843,N,00,N 20250422,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23850,600,2,2.58,1389663125,58328,224.27,23250,24100,23150,30200,16300,23250,23824.97,13.60,0,5688,23850,23550,23300,23000,22750,23425,22875,119,6950,1000,16740,50,1,11871586,2831,10.92,0.68,12,0.49,2184.00,34990.00,24800,20250324,-3.83,15710,20241209,51.81,24800,-3.83,20250324,17120,39.31,20250102,24800,-3.83,20250324,15710,51.81,20241209,1.09,Y,051500,1000,118 억,,1614468,N,N,5843,N,00,N 20250422,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23800,550,2,2.37,1332271025,55921,215.01,23250,24100,23150,30200,16300,23250,23824.16,13.60,0,6101,23850,23550,23300,23000,22750,23425,22875,119,6950,1000,16740,50,1,11871586,2825,10.90,0.68,12,0.47,2184.00,34990.00,24800,20250324,-4.03,15710,20241209,51.50,24800,-4.03,20250324,17120,39.02,20250102,24800,-4.03,20250324,15710,51.50,20241209,1.09,Y,051500,1000,118 억,,1614468,N,N,185,N,00,N 20250422,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,23950,700,2,3.01,1221320275,51279,197.17,23250,24100,23150,30200,16300,23250,23817.16,13.60,0,4545,23850,23550,23300,23000,22750,23425,22875,119,6950,1000,16740,50,1,11871586,2843,10.97,0.68,12,0.43,2184.00,34990.00,24800,20250324,-3.43,15710,20241209,52.45,24800,-3.43,20250324,17120,39.89,20250102,24800,-3.43,20250324,15710,52.45,20241209,1.09,Y,051500,1000,118 억,,1614468,N,N,185,N,00,N diff --git a/051600/price/prices-20250401.csv b/051600/price/prices-20250401.csv index e53b91500cda..ddd85225e74b 100644 --- a/051600/price/prices-20250401.csv +++ b/051600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41500,-300,5,-0.72,4669046175,112022,157.12,42400,42400,41500,54300,29300,41800,41679.74,16.56,0,-30979,42733,42266,41983,41516,41233,42125,41375,90,12500,200,32600,50,1,45000000,18675,10.83,1.41,12,0.25,3832.00,29520.00,49100,20241203,-15.48,32950,20240417,25.95,48100,-13.72,20250124,38000,9.21,20250409,49100,-15.48,20241203,33850,22.60,20240423,0.55,Y,051600,200,90 억,,7453425,N,N,647,N,00,N +20250423,150525,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41650,-150,5,-0.36,4052305325,97178,136.30,42400,42400,41550,54300,29300,41800,41699.82,16.56,0,-26121,42733,42266,41983,41516,41233,42125,41375,90,12500,200,32600,50,1,45000000,18743,10.87,1.41,12,0.22,3832.00,29520.00,49100,20241203,-15.17,32950,20240417,26.40,48100,-13.41,20250124,38000,9.61,20250409,49100,-15.17,20241203,33850,23.04,20240423,0.55,Y,051600,200,90 억,,7453425,N,N,844,N,00,N +20250423,140525,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41700,-100,5,-0.24,3637408075,87210,122.32,42400,42400,41550,54300,29300,41800,41708.61,16.56,0,-23947,42733,42266,41983,41516,41233,42125,41375,90,12500,200,32600,50,1,45000000,18765,10.88,1.41,12,0.19,3832.00,29520.00,49100,20241203,-15.07,32950,20240417,26.56,48100,-13.31,20250124,38000,9.74,20250409,49100,-15.07,20241203,33850,23.19,20240423,0.55,Y,051600,200,90 억,,7453425,N,N,844,N,00,N +20250423,130522,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41700,-100,5,-0.24,3280919775,78653,110.31,42400,42400,41550,54300,29300,41800,41713.85,16.56,0,-20769,42733,42266,41983,41516,41233,42125,41375,90,12500,200,32600,50,1,45000000,18765,10.88,1.41,12,0.17,3832.00,29520.00,49100,20241203,-15.07,32950,20240417,26.56,48100,-13.31,20250124,38000,9.74,20250409,49100,-15.07,20241203,33850,23.19,20240423,0.55,Y,051600,200,90 억,,7453425,N,N,844,N,00,N +20250423,120525,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41550,-250,5,-0.60,2486376575,59581,83.56,42400,42400,41550,54300,29300,41800,41731.03,16.56,0,-16633,42733,42266,41983,41516,41233,42125,41375,90,12500,200,32600,50,1,45000000,18698,10.84,1.41,12,0.13,3832.00,29520.00,49100,20241203,-15.38,32950,20240417,26.10,48100,-13.62,20250124,38000,9.34,20250409,49100,-15.38,20241203,33850,22.75,20240423,0.55,Y,051600,200,90 억,,7453425,N,N,844,N,00,N +20250423,110525,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41650,-150,5,-0.36,2174065725,52078,73.04,42400,42400,41550,54300,29300,41800,41746.34,16.56,0,-14799,42733,42266,41983,41516,41233,42125,41375,90,12500,200,32600,50,1,45000000,18743,10.87,1.41,12,0.12,3832.00,29520.00,49100,20241203,-15.17,32950,20240417,26.40,48100,-13.41,20250124,38000,9.61,20250409,49100,-15.17,20241203,33850,23.04,20240423,0.55,Y,051600,200,90 억,,7453425,N,N,844,N,00,N +20250423,100527,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41800,0,3,0.00,1305065125,31239,43.81,42400,42400,41550,54300,29300,41800,41776.79,16.56,0,-10637,42733,42266,41983,41516,41233,42125,41375,90,12500,200,32600,50,1,45000000,18810,10.91,1.42,12,0.07,3832.00,29520.00,49100,20241203,-14.87,32950,20240417,26.86,48100,-13.10,20250124,38000,10.00,20250409,49100,-14.87,20241203,33850,23.49,20240423,0.55,Y,051600,200,90 억,,7453425,N,N,844,N,00,N +20250423,090529,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41850,50,2,0.12,150564400,3585,5.03,42400,42400,41800,54300,29300,41800,41998.44,16.56,0,-2376,42733,42266,41983,41516,41233,42125,41375,90,12500,200,32600,50,1,45000000,18833,10.92,1.42,12,0.01,3832.00,29520.00,49100,20241203,-14.77,32950,20240417,27.01,48100,-12.99,20250124,38000,10.13,20250409,49100,-14.77,20241203,33850,23.63,20240423,0.55,Y,051600,200,90 억,,7453425,N,N,844,N,00,N 20250422,160514,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41800,-450,5,-1.07,2995532100,71299,62.04,42000,42450,41700,54900,29600,42250,42018.25,16.59,0,-12068,43383,42816,42383,41816,41383,42600,41600,90,12650,200,32950,50,1,45000000,18810,10.91,1.42,12,0.16,3832.00,29520.00,49100,20241203,-14.87,32950,20240417,26.86,48100,-13.10,20250124,38000,10.00,20250409,49100,-14.87,20241203,33600,24.40,20240422,0.54,Y,051600,200,90 억,,7466259,N,N,844,N,00,N 20250422,150523,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41850,-400,5,-0.95,2601240300,61869,53.84,42000,42450,41700,54900,29600,42250,42044.32,16.59,0,-11299,43383,42816,42383,41816,41383,42600,41600,90,12650,200,32950,50,1,45000000,18833,10.92,1.42,12,0.14,3832.00,29520.00,49100,20241203,-14.77,32950,20240417,27.01,48100,-12.99,20250124,38000,10.13,20250409,49100,-14.77,20241203,33600,24.55,20240422,0.54,Y,051600,200,90 억,,7466259,N,N,8123,N,00,N 20250422,140522,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41950,-300,5,-0.71,2154336850,51199,44.55,42000,42450,41900,54900,29600,42250,42077.71,16.59,0,-7148,43383,42816,42383,41816,41383,42600,41600,90,12650,200,32950,50,1,45000000,18878,10.95,1.42,12,0.11,3832.00,29520.00,49100,20241203,-14.56,32950,20240417,27.31,48100,-12.79,20250124,38000,10.39,20250409,49100,-14.56,20241203,33600,24.85,20240422,0.54,Y,051600,200,90 억,,7466259,N,N,8123,N,00,N diff --git a/051630/price/prices-20250401.csv b/051630/price/prices-20250401.csv index 6e766c2dd748..a9cfa8478d8d 100644 --- a/051630/price/prices-20250401.csv +++ b/051630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2210,25,2,1.14,691781057,315655,74.67,2195,2220,2165,2840,1530,2185,2191.55,0.22,0,5651,2238,2211,2183,2156,2128,2197,2142,106,655,500,1310,5,1,21200000,469,-8.67,1.21,12,1.49,-255.00,1829.00,5940,20250409,-62.79,2125,20241128,4.00,5940,-62.79,20250409,2155,2.55,20250422,5940,-62.79,20250409,2125,4.00,20241128,0.00,Y,051630,500,106 억,,47060,N,N,1216,N,00,N +20250423,150525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2195,10,2,0.46,624558802,285201,67.46,2195,2220,2165,2840,1530,2185,2189.89,0.22,0,8098,2238,2211,2183,2156,2128,2197,2142,106,655,500,1310,5,1,21200000,465,-8.61,1.20,12,1.35,-255.00,1829.00,5940,20250409,-63.05,2125,20241128,3.29,5940,-63.05,20250409,2155,1.86,20250422,5940,-63.05,20250409,2125,3.29,20241128,0.00,Y,051630,500,106 억,,47060,N,N,1511,N,00,N +20250423,140525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2195,10,2,0.46,540920882,247089,58.45,2195,2220,2165,2840,1530,2185,2189.18,0.22,0,7105,2238,2211,2183,2156,2128,2197,2142,106,655,500,1310,5,1,21200000,465,-8.61,1.20,12,1.17,-255.00,1829.00,5940,20250409,-63.05,2125,20241128,3.29,5940,-63.05,20250409,2155,1.86,20250422,5940,-63.05,20250409,2125,3.29,20241128,0.00,Y,051630,500,106 억,,47060,N,N,1511,N,00,N +20250423,130522,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2210,25,2,1.14,495717081,226489,53.57,2195,2220,2165,2840,1530,2185,2188.70,0.22,0,9435,2238,2211,2183,2156,2128,2197,2142,106,655,500,1310,5,1,21200000,469,-8.67,1.21,12,1.07,-255.00,1829.00,5940,20250409,-62.79,2125,20241128,4.00,5940,-62.79,20250409,2155,2.55,20250422,5940,-62.79,20250409,2125,4.00,20241128,0.00,Y,051630,500,106 억,,47060,N,N,1511,N,00,N +20250423,120525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2190,5,2,0.23,420815895,192393,45.51,2195,2220,2165,2840,1530,2185,2187.27,0.22,0,8539,2238,2211,2183,2156,2128,2197,2142,106,655,500,1310,5,1,21200000,464,-8.59,1.20,12,0.91,-255.00,1829.00,5940,20250409,-63.13,2125,20241128,3.06,5940,-63.13,20250409,2155,1.62,20250422,5940,-63.13,20250409,2125,3.06,20241128,0.00,Y,051630,500,106 억,,47060,N,N,1511,N,00,N +20250423,110525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2175,-10,5,-0.46,376510078,172078,40.70,2195,2220,2165,2840,1530,2185,2188.02,0.22,0,5504,2238,2211,2183,2156,2128,2197,2142,106,655,500,1310,5,1,21200000,461,-8.53,1.19,12,0.81,-255.00,1829.00,5940,20250409,-63.38,2125,20241128,2.35,5940,-63.38,20250409,2155,0.93,20250422,5940,-63.38,20250409,2125,2.35,20241128,0.00,Y,051630,500,106 억,,47060,N,N,1511,N,00,N +20250423,100528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2170,-15,5,-0.69,313062611,142892,33.80,2195,2220,2165,2840,1530,2185,2190.91,0.22,0,4195,2238,2211,2183,2156,2128,2197,2142,106,655,500,1310,5,1,21200000,460,-8.51,1.19,12,0.67,-255.00,1829.00,5940,20250409,-63.47,2125,20241128,2.12,5940,-63.47,20250409,2155,0.70,20250422,5940,-63.47,20250409,2125,2.12,20241128,0.00,Y,051630,500,106 억,,47060,N,N,1511,N,00,N +20250423,090529,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2190,5,2,0.23,64345980,29399,6.95,2195,2205,2180,2840,1530,2185,2188.73,0.22,0,-5886,2238,2211,2183,2156,2128,2197,2142,106,655,500,1310,5,1,21200000,464,-8.59,1.20,12,0.14,-255.00,1829.00,5940,20250409,-63.13,2125,20241128,3.06,5940,-63.13,20250409,2155,1.62,20250422,5940,-63.13,20250409,2125,3.06,20241128,0.00,Y,051630,500,106 억,,47060,N,N,1511,N,00,N 20250422,160514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2185,-5,5,-0.23,908439383,417718,58.73,2190,2210,2155,2845,1535,2190,2174.72,0.24,0,-8762,2313,2251,2218,2156,2123,2235,2140,106,655,500,1310,5,1,21200000,463,-8.57,1.19,12,1.97,-255.00,1829.00,5940,20250409,-63.22,2125,20241128,2.82,5940,-63.22,20250409,2155,1.39,20250422,5940,-63.22,20250409,2125,2.82,20241128,0.00,Y,051630,500,106 억,,51267,N,N,1511,N,00,N 20250422,150523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2185,-5,5,-0.23,878869204,404125,56.82,2190,2210,2155,2845,1535,2190,2174.71,0.24,0,-7799,2313,2251,2218,2156,2123,2235,2140,106,655,500,1310,5,1,21200000,463,-8.57,1.19,12,1.91,-255.00,1829.00,5940,20250409,-63.22,2125,20241128,2.82,5940,-63.22,20250409,2155,1.39,20250422,5940,-63.22,20250409,2125,2.82,20241128,0.00,Y,051630,500,106 억,,51267,N,N,2250,N,00,N 20250422,140523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2180,-10,5,-0.46,804582470,369993,52.02,2190,2210,2155,2845,1535,2190,2174.54,0.24,0,-961,2313,2251,2218,2156,2123,2235,2140,106,655,500,1310,5,1,21200000,462,-8.55,1.19,12,1.75,-255.00,1829.00,5940,20250409,-63.30,2125,20241128,2.59,5940,-63.30,20250409,2155,1.16,20250422,5940,-63.30,20250409,2125,2.59,20241128,0.00,Y,051630,500,106 억,,51267,N,N,2250,N,00,N diff --git a/051780/price/prices-20250401.csv b/051780/price/prices-20250401.csv index 2226577a3475..1c9f34efaa23 100644 --- a/051780/price/prices-20250401.csv +++ b/051780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,659,15,2,2.33,74950120,114259,251.52,635,677,630,837,451,644,655.97,0.49,0,-5348,668,656,643,631,618,649,624,116,193,500,380,1,1,23242245,153,-0.60,0.53,12,0.49,-1103.00,1245.00,3383,20240509,-80.52,509,20250318,29.47,1126,-41.47,20250116,509,29.47,20250318,1300,-49.31,20250116,104,533.65,20241115,0.00,Y,051780,500,116 억,,113850,N,N,1420,N,00,N +20250423,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,664,20,2,3.11,68600237,104601,230.26,635,677,630,837,451,644,655.83,0.49,0,-3910,668,656,643,631,618,649,624,116,193,500,380,1,1,23242245,154,-0.60,0.53,12,0.45,-1103.00,1245.00,3383,20240509,-80.37,509,20250318,30.45,1126,-41.03,20250116,509,30.45,20250318,1300,-48.92,20250116,104,538.46,20241115,0.00,Y,051780,500,116 억,,113850,N,N,0,N,00,N +20250423,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,655,11,2,1.71,59425848,90715,199.69,635,677,630,837,451,644,655.08,0.49,0,-1091,668,656,643,631,618,649,624,116,193,500,380,1,1,23242245,152,-0.59,0.53,12,0.39,-1103.00,1245.00,3383,20240509,-80.64,509,20250318,28.68,1126,-41.83,20250116,509,28.68,20250318,1300,-49.62,20250116,104,529.81,20241115,0.00,Y,051780,500,116 억,,113850,N,N,0,N,00,N +20250423,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,666,22,2,3.42,46537725,70984,156.26,635,677,630,837,451,644,655.61,0.49,0,-4498,668,656,643,631,618,649,624,116,193,500,380,1,1,23242245,155,-0.60,0.53,12,0.31,-1103.00,1245.00,3383,20240509,-80.31,509,20250318,30.84,1126,-40.85,20250116,509,30.84,20250318,1300,-48.77,20250116,104,540.38,20241115,0.00,Y,051780,500,116 억,,113850,N,N,0,N,00,N +20250423,120526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,656,12,2,1.86,25033264,38557,84.87,635,661,630,837,451,644,649.25,0.49,0,-7005,668,656,643,631,618,649,624,116,193,500,380,1,1,23242245,152,-0.59,0.53,12,0.17,-1103.00,1245.00,3383,20240509,-80.61,509,20250318,28.88,1126,-41.74,20250116,509,28.88,20250318,1300,-49.54,20250116,104,530.77,20241115,0.00,Y,051780,500,116 억,,113850,N,N,0,N,00,N +20250423,110526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,658,14,2,2.17,24194671,37276,82.06,635,661,630,837,451,644,649.07,0.49,0,-6894,668,656,643,631,618,649,624,116,193,500,380,1,1,23242245,153,-0.60,0.53,12,0.16,-1103.00,1245.00,3383,20240509,-80.55,509,20250318,29.27,1126,-41.56,20250116,509,29.27,20250318,1300,-49.38,20250116,104,532.69,20241115,0.00,Y,051780,500,116 억,,113850,N,N,0,N,00,N +20250423,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,648,4,2,0.62,7224519,11308,24.89,635,648,630,837,451,644,638.89,0.49,0,-1800,668,656,643,631,618,649,624,116,193,500,380,1,1,23242245,151,-0.59,0.52,12,0.05,-1103.00,1245.00,3383,20240509,-80.85,509,20250318,27.31,1126,-42.45,20250116,509,27.31,20250318,1300,-50.15,20250116,104,523.08,20241115,0.00,Y,051780,500,116 억,,113850,N,N,0,N,00,N +20250423,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,635,-9,5,-1.40,1951581,3089,6.80,635,635,630,837,451,644,631.78,0.49,0,10,668,656,643,631,618,649,624,116,193,500,380,1,1,23242245,148,-0.58,0.51,12,0.01,-1103.00,1245.00,3383,20240509,-81.23,509,20250318,24.75,1126,-43.61,20250116,509,24.75,20250318,1300,-51.15,20250116,104,510.58,20241115,0.00,Y,051780,500,116 억,,113850,N,N,0,N,00,N 20250422,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,644,-7,5,-1.08,29251355,45420,55.96,650,655,630,846,456,651,644.02,0.52,0,-6269,666,658,644,636,622,662,640,116,195,500,390,1,1,23242245,150,-0.58,0.52,12,0.20,-1103.00,1245.00,3383,20240509,-80.96,509,20250318,26.52,1126,-42.81,20250116,509,26.52,20250318,1300,-50.46,20250116,104,519.23,20241115,0.00,Y,051780,500,116 억,,120119,N,N,0,N,00,N 20250422,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-1,5,-0.15,27445064,42616,52.50,650,655,630,846,456,651,644.01,0.52,0,-6139,666,658,644,636,622,662,640,116,195,500,390,1,1,23242245,151,-0.59,0.52,12,0.18,-1103.00,1245.00,3383,20240509,-80.79,509,20250318,27.70,1126,-42.27,20250116,509,27.70,20250318,1300,-50.00,20250116,104,525.00,20241115,0.00,Y,051780,500,116 억,,120119,N,N,0,N,00,N 20250422,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,650,-1,5,-0.15,25604904,39762,48.99,650,655,630,846,456,651,643.95,0.52,0,-6187,666,658,644,636,622,662,640,116,195,500,390,1,1,23242245,151,-0.59,0.52,12,0.17,-1103.00,1245.00,3383,20240509,-80.79,509,20250318,27.70,1126,-42.27,20250116,509,27.70,20250318,1300,-50.00,20250116,104,525.00,20241115,0.00,Y,051780,500,116 억,,120119,N,N,0,N,00,N diff --git a/051900/price/prices-20250401.csv b/051900/price/prices-20250401.csv index 8445580dc9fa..e2109847e094 100644 --- a/051900/price/prices-20250401.csv +++ b/051900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321500,500,2,0.16,7875905000,24432,116.91,325000,326000,320500,417000,225000,321000,322360.37,28.34,0,839,326000,323500,320500,318000,315000,322000,316500,781,96000,5000,250380,500,1,15618197,50213,30.12,1.01,12,0.16,10675.00,318161.00,480000,20240523,-33.02,290000,20250409,10.86,344000,-6.54,20250220,290000,10.86,20250409,480000,-33.02,20240523,290000,10.86,20250409,0.37,Y,051900,5000,780 억,,4426727,N,N,8276,N,00,N +20250423,150526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322000,1000,2,0.31,6714633500,20821,99.63,325000,326000,320500,417000,225000,321000,322493.32,28.34,0,-896,326000,323500,320500,318000,315000,322000,316500,781,96000,5000,250380,500,1,15618197,50291,30.16,1.01,12,0.13,10675.00,318161.00,480000,20240523,-32.92,290000,20250409,11.03,344000,-6.40,20250220,290000,11.03,20250409,480000,-32.92,20240523,290000,11.03,20250409,0.37,Y,051900,5000,780 억,,4426727,N,N,6809,N,00,N +20250423,140526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323000,2000,2,0.62,5496934000,17038,81.53,325000,326000,320500,417000,225000,321000,322627.89,28.34,0,-770,326000,323500,320500,318000,315000,322000,316500,781,96000,5000,250380,500,1,15618197,50447,30.26,1.02,12,0.11,10675.00,318161.00,480000,20240523,-32.71,290000,20250409,11.38,344000,-6.10,20250220,290000,11.38,20250409,480000,-32.71,20240523,290000,11.38,20250409,0.37,Y,051900,5000,780 억,,4426727,N,N,6809,N,00,N +20250423,130522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321500,500,2,0.16,4392069750,13605,65.10,325000,326000,320500,417000,225000,321000,322827.62,28.34,0,-946,326000,323500,320500,318000,315000,322000,316500,781,96000,5000,250380,500,1,15618197,50213,30.12,1.01,12,0.09,10675.00,318161.00,480000,20240523,-33.02,290000,20250409,10.86,344000,-6.54,20250220,290000,10.86,20250409,480000,-33.02,20240523,290000,10.86,20250409,0.37,Y,051900,5000,780 억,,4426727,N,N,6809,N,00,N +20250423,120526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322000,1000,2,0.31,3644125250,11282,53.99,325000,326000,320500,417000,225000,321000,323003.48,28.34,0,-362,326000,323500,320500,318000,315000,322000,316500,781,96000,5000,250380,500,1,15618197,50291,30.16,1.01,12,0.07,10675.00,318161.00,480000,20240523,-32.92,290000,20250409,11.03,344000,-6.40,20250220,290000,11.03,20250409,480000,-32.92,20240523,290000,11.03,20250409,0.37,Y,051900,5000,780 억,,4426727,N,N,6809,N,00,N +20250423,110526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321500,500,2,0.16,2692796250,8321,39.82,325000,326000,321000,417000,225000,321000,323614.50,28.34,0,320,326000,323500,320500,318000,315000,322000,316500,781,96000,5000,250380,500,1,15618197,50213,30.12,1.01,12,0.05,10675.00,318161.00,480000,20240523,-33.02,290000,20250409,10.86,344000,-6.54,20250220,290000,10.86,20250409,480000,-33.02,20240523,290000,10.86,20250409,0.37,Y,051900,5000,780 억,,4426727,N,N,6809,N,00,N +20250423,100528,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322500,1500,2,0.47,2037051750,6284,30.07,325000,326000,321500,417000,225000,321000,324164.82,28.34,0,544,326000,323500,320500,318000,315000,322000,316500,781,96000,5000,250380,500,1,15618197,50369,30.21,1.01,12,0.04,10675.00,318161.00,480000,20240523,-32.81,290000,20250409,11.21,344000,-6.25,20250220,290000,11.21,20250409,480000,-32.81,20240523,290000,11.21,20250409,0.37,Y,051900,5000,780 억,,4426727,N,N,6809,N,00,N +20250423,090530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324500,3500,2,1.09,310237000,957,4.58,325000,325000,323000,417000,225000,321000,324176.59,28.34,0,83,326000,323500,320500,318000,315000,322000,316500,781,96000,5000,250380,500,1,15618197,50681,30.40,1.02,12,0.01,10675.00,318161.00,480000,20240523,-32.40,290000,20250409,11.90,344000,-5.67,20250220,290000,11.90,20250409,480000,-32.40,20240523,290000,11.90,20250409,0.37,Y,051900,5000,780 억,,4426727,N,N,6809,N,00,N 20250422,160515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321000,-1000,5,-0.31,6675947000,20898,48.85,321500,323000,317500,418500,225500,322000,319453.87,28.36,0,1068,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,50134,30.07,1.01,12,0.13,10675.00,318161.00,480000,20240523,-33.12,290000,20250409,10.69,344000,-6.69,20250220,290000,10.69,20250409,480000,-33.12,20240523,290000,10.69,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,6809,N,00,N 20250422,150523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,-2000,5,-0.62,6089547000,19069,44.57,321500,323000,317500,418500,225500,322000,319342.76,28.36,0,752,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,49978,29.98,1.01,12,0.12,10675.00,318161.00,480000,20240523,-33.33,290000,20250409,10.34,344000,-6.98,20250220,290000,10.34,20250409,480000,-33.33,20240523,290000,10.34,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N 20250422,140523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319000,-3000,5,-0.93,5199796000,16288,38.07,321500,323000,317500,418500,225500,322000,319240.91,28.36,0,590,333000,327500,318500,313000,304000,330250,315750,781,96500,5000,251160,500,1,15618197,49822,29.88,1.00,12,0.10,10675.00,318161.00,480000,20240523,-33.54,290000,20250409,10.00,344000,-7.27,20250220,290000,10.00,20250409,480000,-33.54,20240523,290000,10.00,20250409,0.37,Y,051900,5000,780 억,,4429160,N,N,11362,N,00,N diff --git a/051910/price/prices-20250401.csv b/051910/price/prices-20250401.csv index dcee00558c77..87ac0729f069 100644 --- a/051910/price/prices-20250401.csv +++ b/051910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,224000,8500,2,3.94,65161582250,293033,187.46,220000,226000,217500,280000,151000,215500,222369.18,30.93,0,19090,222833,219166,216833,213166,210833,218000,212000,3530,64500,5000,159470,500,1,70592343,158127,-25.38,0.53,12,0.42,-8825.00,425191.00,412000,20240430,-45.63,202500,20250409,10.62,276000,-18.84,20250327,202500,10.62,20250409,412000,-45.63,20240430,202500,10.62,20250409,0.53,Y,051910,5000,3529 억,,21831859,N,N,3260,N,00,N +20250423,150526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,225000,9500,2,4.41,55739984500,251095,160.63,220000,225500,217500,280000,151000,215500,221987.63,30.93,0,16879,222833,219166,216833,213166,210833,218000,212000,3530,64500,5000,159470,500,1,70592343,158833,-25.50,0.53,12,0.36,-8825.00,425191.00,412000,20240430,-45.39,202500,20250409,11.11,276000,-18.48,20250327,202500,11.11,20250409,412000,-45.39,20240430,202500,11.11,20250409,0.53,Y,051910,5000,3529 억,,21831859,N,N,1752,N,00,N +20250423,140526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,225000,9500,2,4.41,46172558750,208514,133.39,220000,225500,217500,280000,151000,215500,221436.25,30.93,0,15261,222833,219166,216833,213166,210833,218000,212000,3530,64500,5000,159470,500,1,70592343,158833,-25.50,0.53,12,0.30,-8825.00,425191.00,412000,20240430,-45.39,202500,20250409,11.11,276000,-18.48,20250327,202500,11.11,20250409,412000,-45.39,20240430,202500,11.11,20250409,0.53,Y,051910,5000,3529 억,,21831859,N,N,1752,N,00,N +20250423,130523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,223000,7500,2,3.48,36141730500,163697,104.72,220000,223500,217500,280000,151000,215500,220784.32,30.93,0,7761,222833,219166,216833,213166,210833,218000,212000,3530,64500,5000,159470,500,1,70592343,157421,-25.27,0.52,12,0.23,-8825.00,425191.00,412000,20240430,-45.87,202500,20250409,10.12,276000,-19.20,20250327,202500,10.12,20250409,412000,-45.87,20240430,202500,10.12,20250409,0.53,Y,051910,5000,3529 억,,21831859,N,N,1752,N,00,N +20250423,120526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,221500,6000,2,2.78,27097923750,123002,78.69,220000,222500,217500,280000,151000,215500,220304.74,30.93,0,-8080,222833,219166,216833,213166,210833,218000,212000,3530,64500,5000,159470,500,1,70592343,156362,-25.10,0.52,12,0.17,-8825.00,425191.00,412000,20240430,-46.24,202500,20250409,9.38,276000,-19.75,20250327,202500,9.38,20250409,412000,-46.24,20240430,202500,9.38,20250409,0.53,Y,051910,5000,3529 억,,21831859,N,N,1752,N,00,N +20250423,110526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,220000,4500,2,2.09,21846201750,99231,63.48,220000,222500,217500,280000,151000,215500,220155.01,30.93,0,-9238,222833,219166,216833,213166,210833,218000,212000,3530,64500,5000,159470,500,1,70592343,155303,-24.93,0.52,12,0.14,-8825.00,425191.00,412000,20240430,-46.60,202500,20250409,8.64,276000,-20.29,20250327,202500,8.64,20250409,412000,-46.60,20240430,202500,8.64,20250409,0.53,Y,051910,5000,3529 억,,21831859,N,N,1752,N,00,N +20250423,100529,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,219500,4000,2,1.86,14948554250,67827,43.39,220000,222500,217500,280000,151000,215500,220392.38,30.93,0,-7214,222833,219166,216833,213166,210833,218000,212000,3530,64500,5000,159470,500,1,70592343,154950,-24.87,0.52,12,0.10,-8825.00,425191.00,412000,20240430,-46.72,202500,20250409,8.40,276000,-20.47,20250327,202500,8.40,20250409,412000,-46.72,20240430,202500,8.40,20250409,0.53,Y,051910,5000,3529 억,,21831859,N,N,1752,N,00,N +20250423,090530,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,221000,5500,2,2.55,4038112750,18267,11.69,220000,222500,219000,280000,151000,215500,221060.53,30.93,0,2710,222833,219166,216833,213166,210833,218000,212000,3530,64500,5000,159470,500,1,70592343,156009,-25.04,0.52,12,0.03,-8825.00,425191.00,412000,20240430,-46.36,202500,20250409,9.14,276000,-19.93,20250327,202500,9.14,20250409,412000,-46.36,20240430,202500,9.14,20250409,0.53,Y,051910,5000,3529 억,,21831859,N,N,1752,N,00,N 20250422,160515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,215500,-2000,5,-0.92,33798758750,156321,112.10,216000,220500,214500,282500,152500,217500,216215.03,30.88,0,-22179,224833,221166,218333,214666,211833,219750,213250,3530,65000,5000,160950,500,1,70592343,152126,-24.42,0.51,12,0.22,-8825.00,425191.00,412000,20240430,-47.69,202500,20250409,6.42,276000,-21.92,20250327,202500,6.42,20250409,412000,-47.69,20240430,202500,6.42,20250409,0.52,Y,051910,5000,3529 억,,21800009,N,N,1752,N,00,N 20250422,150524,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,216000,-1500,5,-0.69,29213684250,135044,96.84,216000,220500,214500,282500,152500,217500,216327.15,30.88,0,-23961,224833,221166,218333,214666,211833,219750,213250,3530,65000,5000,160950,500,1,70592343,152479,-24.48,0.51,12,0.19,-8825.00,425191.00,412000,20240430,-47.57,202500,20250409,6.67,276000,-21.74,20250327,202500,6.67,20250409,412000,-47.57,20240430,202500,6.67,20250409,0.52,Y,051910,5000,3529 억,,21800009,N,N,1287,N,00,N 20250422,140523,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,215000,-2500,5,-1.15,23361973750,107848,77.34,216000,220500,214500,282500,152500,217500,216619.44,30.88,0,-22200,224833,221166,218333,214666,211833,219750,213250,3530,65000,5000,160950,500,1,70592343,151774,-24.36,0.51,12,0.15,-8825.00,425191.00,412000,20240430,-47.82,202500,20250409,6.17,276000,-22.10,20250327,202500,6.17,20250409,412000,-47.82,20240430,202500,6.17,20250409,0.52,Y,051910,5000,3529 억,,21800009,N,N,1287,N,00,N diff --git a/051980/price/prices-20250401.csv b/051980/price/prices-20250401.csv index 35bb22a4affd..bd7c77b25373 100644 --- a/051980/price/prices-20250401.csv +++ b/051980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,290,2,6.46,9423476060,1964735,144.94,4620,4940,4620,5830,3145,4490,4796.31,5.27,0,-176115,4820,4655,4530,4365,4240,4635,4345,512,1340,500,3140,5,1,101802299,4866,-6.26,4.93,12,1.93,-763.00,969.00,15950,20241015,-70.03,3300,20250409,44.85,9410,-49.20,20250120,3300,44.85,20250409,15950,-70.03,20241015,3300,44.85,20250409,1.13,Y,051980,500,511 억,,5364236,N,N,220046,N,00,N +20250423,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,275,2,6.12,9206663360,1919297,141.58,4620,4940,4620,5830,3145,4490,4796.89,5.27,0,-166913,4820,4655,4530,4365,4240,4635,4345,512,1340,500,3140,5,1,101802299,4851,-6.25,4.92,12,1.89,-763.00,969.00,15950,20241015,-70.13,3300,20250409,44.39,9410,-49.36,20250120,3300,44.39,20250409,15950,-70.13,20241015,3300,44.39,20250409,1.13,Y,051980,500,511 억,,5364236,N,N,283333,N,00,N +20250423,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,260,2,5.79,8869107522,1848470,136.36,4620,4940,4620,5830,3145,4490,4798.08,5.27,0,-154127,4820,4655,4530,4365,4240,4635,4345,512,1340,500,3140,5,1,101802299,4836,-6.23,4.90,12,1.82,-763.00,969.00,15950,20241015,-70.22,3300,20250409,43.94,9410,-49.52,20250120,3300,43.94,20250409,15950,-70.22,20241015,3300,43.94,20250409,1.13,Y,051980,500,511 억,,5364236,N,N,283333,N,00,N +20250423,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,290,2,6.46,8488406087,1768205,130.44,4620,4940,4620,5830,3145,4490,4800.58,5.27,0,-148802,4820,4655,4530,4365,4240,4635,4345,512,1340,500,3140,5,1,101802299,4866,-6.26,4.93,12,1.74,-763.00,969.00,15950,20241015,-70.03,3300,20250409,44.85,9410,-49.20,20250120,3300,44.85,20250409,15950,-70.03,20241015,3300,44.85,20250409,1.13,Y,051980,500,511 억,,5364236,N,N,283333,N,00,N +20250423,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,290,2,6.46,8026282922,1672051,123.35,4620,4940,4620,5830,3145,4490,4800.26,5.27,0,-158261,4820,4655,4530,4365,4240,4635,4345,512,1340,500,3140,5,1,101802299,4866,-6.26,4.93,12,1.64,-763.00,969.00,15950,20241015,-70.03,3300,20250409,44.85,9410,-49.20,20250120,3300,44.85,20250409,15950,-70.03,20241015,3300,44.85,20250409,1.13,Y,051980,500,511 억,,5364236,N,N,283333,N,00,N +20250423,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,320,2,7.13,7668010743,1597187,117.82,4620,4940,4620,5830,3145,4490,4800.95,5.27,0,-138389,4820,4655,4530,4365,4240,4635,4345,512,1340,500,3140,5,1,101802299,4897,-6.30,4.96,12,1.57,-763.00,969.00,15950,20241015,-69.84,3300,20250409,45.76,9410,-48.88,20250120,3300,45.76,20250409,15950,-69.84,20241015,3300,45.76,20250409,1.13,Y,051980,500,511 억,,5364236,N,N,283333,N,00,N +20250423,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,240,2,5.35,6662419059,1387009,102.32,4620,4940,4620,5830,3145,4490,4803.44,5.27,0,-112898,4820,4655,4530,4365,4240,4635,4345,512,1340,500,3140,5,1,101802299,4815,-6.20,4.88,12,1.36,-763.00,969.00,15950,20241015,-70.34,3300,20250409,43.33,9410,-49.73,20250120,3300,43.33,20250409,15950,-70.34,20241015,3300,43.33,20250409,1.13,Y,051980,500,511 억,,5364236,N,N,283333,N,00,N +20250423,090531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,305,2,6.79,1262477117,265035,19.55,4620,4850,4620,5830,3145,4490,4763.44,5.27,0,-37310,4820,4655,4530,4365,4240,4635,4345,512,1340,500,3140,5,1,101802299,4881,-6.28,4.95,12,0.26,-763.00,969.00,15950,20241015,-69.94,3300,20250409,45.30,9410,-49.04,20250120,3300,45.30,20250409,15950,-69.94,20241015,3300,45.30,20250409,1.13,Y,051980,500,511 억,,5364236,N,N,283333,N,00,N 20250422,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,-80,5,-1.75,6145664191,1355581,142.71,4490,4695,4405,5940,3200,4570,4533.60,5.24,0,51528,4863,4716,4623,4476,4383,4670,4430,512,1370,500,3190,5,1,101802299,4571,-5.88,4.63,12,1.33,-763.00,969.00,15950,20241015,-71.85,3300,20250409,36.06,9410,-52.28,20250120,3300,36.06,20250409,15950,-71.85,20241015,3300,36.06,20250409,1.09,Y,051980,500,511 억,,5330892,N,N,283333,N,00,N 20250422,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-110,5,-2.41,5934548271,1308405,137.74,4490,4695,4405,5940,3200,4570,4535.71,5.24,0,43445,4863,4716,4623,4476,4383,4670,4430,512,1370,500,3190,5,1,101802299,4540,-5.85,4.60,12,1.29,-763.00,969.00,15950,20241015,-72.04,3300,20250409,35.15,9410,-52.60,20250120,3300,35.15,20250409,15950,-72.04,20241015,3300,35.15,20250409,1.09,Y,051980,500,511 억,,5330892,N,N,66059,N,00,N 20250422,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-90,5,-1.97,5009430560,1102048,116.02,4490,4695,4405,5940,3200,4570,4545.56,5.24,0,45334,4863,4716,4623,4476,4383,4670,4430,512,1370,500,3190,5,1,101802299,4561,-5.87,4.62,12,1.08,-763.00,969.00,15950,20241015,-71.91,3300,20250409,35.76,9410,-52.39,20250120,3300,35.76,20250409,15950,-71.91,20241015,3300,35.76,20250409,1.09,Y,051980,500,511 억,,5330892,N,N,66059,N,00,N diff --git a/052020/price/prices-20250401.csv b/052020/price/prices-20250401.csv index 1bcebcf012b9..03574deb5538 100644 --- a/052020/price/prices-20250401.csv +++ b/052020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6360,260,2,4.26,1565218330,248682,262.31,6180,6420,6100,7930,4270,6100,6271.91,4.06,0,39741,6240,6170,6110,6040,5980,6205,6075,340,1830,500,4270,10,1,67983291,4324,-15.70,4.58,12,0.37,-405.00,1388.00,10470,20250115,-39.26,3940,20241209,61.42,10470,-39.26,20250115,5770,10.23,20250407,10470,-39.26,20250115,3940,61.42,20241209,0.00,Y,052020,500,339 억,,2758309,N,N,3079,N,00,N +20250423,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,220,2,3.61,1074879180,171561,180.96,6180,6420,6100,7930,4270,6100,6265.29,4.06,0,41667,6240,6170,6110,6040,5980,6205,6075,340,1830,500,4270,10,1,67983291,4297,-15.60,4.55,12,0.25,-405.00,1388.00,10470,20250115,-39.64,3940,20241209,60.41,10470,-39.64,20250115,5770,9.53,20250407,10470,-39.64,20250115,3940,60.41,20241209,0.00,Y,052020,500,339 억,,2758309,N,N,1545,N,00,N +20250423,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6300,200,2,3.28,967380140,154514,162.98,6180,6420,6100,7930,4270,6100,6260.79,4.06,0,38641,6240,6170,6110,6040,5980,6205,6075,340,1830,500,4270,10,1,67983291,4283,-15.56,4.54,12,0.23,-405.00,1388.00,10470,20250115,-39.83,3940,20241209,59.90,10470,-39.83,20250115,5770,9.19,20250407,10470,-39.83,20250115,3940,59.90,20241209,0.00,Y,052020,500,339 억,,2758309,N,N,1545,N,00,N +20250423,130523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,250,2,4.10,904564780,144579,152.50,6180,6420,6100,7930,4270,6100,6256.54,4.06,0,37035,6240,6170,6110,6040,5980,6205,6075,340,1830,500,4270,10,1,67983291,4317,-15.68,4.57,12,0.21,-405.00,1388.00,10470,20250115,-39.35,3940,20241209,61.17,10470,-39.35,20250115,5770,10.05,20250407,10470,-39.35,20250115,3940,61.17,20241209,0.00,Y,052020,500,339 억,,2758309,N,N,1545,N,00,N +20250423,120527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6310,210,2,3.44,820287670,131248,138.44,6180,6420,6100,7930,4270,6100,6249.91,4.06,0,36703,6240,6170,6110,6040,5980,6205,6075,340,1830,500,4270,10,1,67983291,4290,-15.58,4.55,12,0.19,-405.00,1388.00,10470,20250115,-39.73,3940,20241209,60.15,10470,-39.73,20250115,5770,9.36,20250407,10470,-39.73,20250115,3940,60.15,20241209,0.00,Y,052020,500,339 억,,2758309,N,N,1545,N,00,N +20250423,110527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6290,190,2,3.11,518604430,83706,88.29,6180,6300,6100,7930,4270,6100,6195.55,4.06,0,31981,6240,6170,6110,6040,5980,6205,6075,340,1830,500,4270,10,1,67983291,4276,-15.53,4.53,12,0.12,-405.00,1388.00,10470,20250115,-39.92,3940,20241209,59.64,10470,-39.92,20250115,5770,9.01,20250407,10470,-39.92,20250115,3940,59.64,20241209,0.00,Y,052020,500,339 억,,2758309,N,N,1545,N,00,N +20250423,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,60,2,0.98,174789780,28482,30.04,6180,6220,6100,7930,4270,6100,6136.85,4.06,0,8466,6240,6170,6110,6040,5980,6205,6075,340,1830,500,4270,10,1,67983291,4188,-15.21,4.44,12,0.04,-405.00,1388.00,10470,20250115,-41.17,3940,20241209,56.35,10470,-41.17,20250115,5770,6.76,20250407,10470,-41.17,20250115,3940,56.35,20241209,0.00,Y,052020,500,339 억,,2758309,N,N,1545,N,00,N +20250423,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6190,90,2,1.48,9936470,1608,1.70,6180,6220,6150,7930,4270,6100,6179.40,4.06,0,820,6240,6170,6110,6040,5980,6205,6075,340,1830,500,4270,10,1,67983291,4208,-15.28,4.46,12,0.00,-405.00,1388.00,10470,20250115,-40.88,3940,20241209,57.11,10470,-40.88,20250115,5770,7.28,20250407,10470,-40.88,20250115,3940,57.11,20241209,0.00,Y,052020,500,339 억,,2758309,N,N,1545,N,00,N 20250422,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,50,2,0.83,578290625,94545,69.63,6050,6180,6050,7860,4240,6050,6116.60,4.01,0,29519,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4147,-15.06,4.39,12,0.14,-405.00,1388.00,10470,20250115,-41.74,3940,20241209,54.82,10470,-41.74,20250115,5770,5.72,20250407,10470,-41.74,20250115,3940,54.82,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,1545,N,00,N 20250422,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,60,2,0.99,523808635,85612,63.05,6050,6180,6050,7860,4240,6050,6118.40,4.01,0,28206,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4154,-15.09,4.40,12,0.13,-405.00,1388.00,10470,20250115,-41.64,3940,20241209,55.08,10470,-41.64,20250115,5770,5.89,20250407,10470,-41.64,20250115,3940,55.08,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N 20250422,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,60,2,0.99,469526335,76735,56.51,6050,6180,6050,7860,4240,6050,6118.80,4.01,0,26911,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4154,-15.09,4.40,12,0.11,-405.00,1388.00,10470,20250115,-41.64,3940,20241209,55.08,10470,-41.64,20250115,5770,5.89,20250407,10470,-41.64,20250115,3940,55.08,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N diff --git a/052220/price/prices-20250401.csv b/052220/price/prices-20250401.csv index 2d27ce51cbbc..6712be1567a2 100644 --- a/052220/price/prices-20250401.csv +++ b/052220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4190,-80,5,-1.87,1665422405,396132,50.16,4275,4290,4170,5550,2990,4270,4204.34,1.78,0,7459,4550,4410,4315,4175,4080,4362,4127,115,1280,500,2640,5,1,23000000,964,49.29,1.58,12,1.72,85.00,2657.00,6150,20250404,-31.87,2240,20241115,87.05,6150,-31.87,20250404,3315,26.40,20250102,6150,-31.87,20250404,2240,87.05,20241115,6.77,Y,052220,500,115 억,,408382,N,N,8345,N,00,N +20250423,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4190,-80,5,-1.87,1509920030,359039,45.47,4275,4290,4170,5550,2990,4270,4205.45,1.78,0,2508,4550,4410,4315,4175,4080,4362,4127,115,1280,500,2640,5,1,23000000,964,49.29,1.58,12,1.56,85.00,2657.00,6150,20250404,-31.87,2240,20241115,87.05,6150,-31.87,20250404,3315,26.40,20250102,6150,-31.87,20250404,2240,87.05,20241115,6.77,Y,052220,500,115 억,,408382,N,N,12350,N,00,N +20250423,140527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4195,-75,5,-1.76,1302991298,309777,39.23,4275,4290,4170,5550,2990,4270,4206.22,1.78,0,-8584,4550,4410,4315,4175,4080,4362,4127,115,1280,500,2640,5,1,23000000,965,49.35,1.58,12,1.35,85.00,2657.00,6150,20250404,-31.79,2240,20241115,87.28,6150,-31.79,20250404,3315,26.55,20250102,6150,-31.79,20250404,2240,87.28,20241115,6.77,Y,052220,500,115 억,,408382,N,N,12350,N,00,N +20250423,130524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4205,-65,5,-1.52,1201631388,285646,36.17,4275,4290,4170,5550,2990,4270,4206.71,1.78,0,-13856,4550,4410,4315,4175,4080,4362,4127,115,1280,500,2640,5,1,23000000,967,49.47,1.58,12,1.24,85.00,2657.00,6150,20250404,-31.63,2240,20241115,87.72,6150,-31.63,20250404,3315,26.85,20250102,6150,-31.63,20250404,2240,87.72,20241115,6.77,Y,052220,500,115 억,,408382,N,N,12350,N,00,N +20250423,120527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4210,-60,5,-1.41,1085242763,258039,32.68,4275,4290,4170,5550,2990,4270,4205.73,1.78,0,-12670,4550,4410,4315,4175,4080,4362,4127,115,1280,500,2640,5,1,23000000,968,49.53,1.58,12,1.12,85.00,2657.00,6150,20250404,-31.54,2240,20241115,87.95,6150,-31.54,20250404,3315,27.00,20250102,6150,-31.54,20250404,2240,87.95,20241115,6.77,Y,052220,500,115 억,,408382,N,N,12350,N,00,N +20250423,110527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4190,-80,5,-1.87,957845418,227718,28.84,4275,4290,4170,5550,2990,4270,4206.27,1.78,0,-20876,4550,4410,4315,4175,4080,4362,4127,115,1280,500,2640,5,1,23000000,964,49.29,1.58,12,0.99,85.00,2657.00,6150,20250404,-31.87,2240,20241115,87.05,6150,-31.87,20250404,3315,26.40,20250102,6150,-31.87,20250404,2240,87.05,20241115,6.77,Y,052220,500,115 억,,408382,N,N,12350,N,00,N +20250423,100530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4200,-70,5,-1.64,715772107,169871,21.51,4275,4290,4185,5550,2990,4270,4213.62,1.78,0,-12252,4550,4410,4315,4175,4080,4362,4127,115,1280,500,2640,5,1,23000000,966,49.41,1.58,12,0.74,85.00,2657.00,6150,20250404,-31.71,2240,20241115,87.50,6150,-31.71,20250404,3315,26.70,20250102,6150,-31.71,20250404,2240,87.50,20241115,6.77,Y,052220,500,115 억,,408382,N,N,12350,N,00,N +20250423,090531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4245,-25,5,-0.59,143744305,33830,4.28,4275,4290,4215,5550,2990,4270,4249.01,1.78,0,-12621,4550,4410,4315,4175,4080,4362,4127,115,1280,500,2640,5,1,23000000,976,49.94,1.60,12,0.15,85.00,2657.00,6150,20250404,-30.98,2240,20241115,89.51,6150,-30.98,20250404,3315,28.05,20250102,6150,-30.98,20250404,2240,89.51,20241115,6.77,Y,052220,500,115 억,,408382,N,N,12350,N,00,N 20250422,160516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4270,-140,5,-3.17,3330485760,770942,135.34,4410,4455,4220,5730,3090,4410,4320.13,2.30,0,-122637,4546,4477,4436,4367,4326,4457,4347,115,1320,500,2730,5,1,23000000,982,50.24,1.61,12,3.35,85.00,2657.00,6150,20250404,-30.57,2240,20241115,90.62,6150,-30.57,20250404,3315,28.81,20250102,6150,-30.57,20250404,2240,90.62,20241115,6.82,Y,052220,500,115 억,,529426,N,N,12350,N,00,N 20250422,150525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4240,-170,5,-3.85,3108870825,718825,126.19,4410,4455,4220,5730,3090,4410,4324.93,2.30,0,-136822,4546,4477,4436,4367,4326,4457,4347,115,1320,500,2730,5,1,23000000,975,49.88,1.60,12,3.13,85.00,2657.00,6150,20250404,-31.06,2240,20241115,89.29,6150,-31.06,20250404,3315,27.90,20250102,6150,-31.06,20250404,2240,89.29,20241115,6.82,Y,052220,500,115 억,,529426,N,N,9592,N,00,N 20250422,140524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,-150,5,-3.40,2784755505,642413,112.78,4410,4455,4240,5730,3090,4410,4334.84,2.30,0,-118034,4546,4477,4436,4367,4326,4457,4347,115,1320,500,2730,5,1,23000000,980,50.12,1.60,12,2.79,85.00,2657.00,6150,20250404,-30.73,2240,20241115,90.18,6150,-30.73,20250404,3315,28.51,20250102,6150,-30.73,20250404,2240,90.18,20241115,6.82,Y,052220,500,115 억,,529426,N,N,9592,N,00,N diff --git a/052260/price/prices-20250401.csv b/052260/price/prices-20250401.csv index 4ae56702924d..c8e5d6ed3864 100644 --- a/052260/price/prices-20250401.csv +++ b/052260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4295,-25,5,-0.58,92264514,21473,66.11,4325,4340,4265,5610,3025,4320,4296.77,3.43,0,-8476,4416,4367,4311,4262,4206,4392,4287,150,1290,500,3190,5,1,30000000,1289,22.61,0.93,12,0.07,190.00,4600.00,7900,20240517,-45.63,3825,20250409,12.29,4970,-13.58,20250205,3825,12.29,20250409,13380,-67.90,20240516,3825,12.29,20250409,1.83,Y,052260,500,150 억,,1029268,N,N,0,N,00,N +20250423,150527,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4300,-20,5,-0.46,81232734,18905,58.21,4325,4340,4265,5610,3025,4320,4296.89,3.43,0,-7709,4416,4367,4311,4262,4206,4392,4287,150,1290,500,3190,5,1,30000000,1290,22.63,0.93,12,0.06,190.00,4600.00,7900,20240517,-45.57,3825,20250409,12.42,4970,-13.48,20250205,3825,12.42,20250409,13380,-67.86,20240516,3825,12.42,20250409,1.83,Y,052260,500,150 억,,1029268,N,N,0,N,00,N +20250423,140527,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4295,-25,5,-0.58,75721520,17623,54.26,4325,4340,4265,5610,3025,4320,4296.74,3.43,0,-7152,4416,4367,4311,4262,4206,4392,4287,150,1290,500,3190,5,1,30000000,1289,22.61,0.93,12,0.06,190.00,4600.00,7900,20240517,-45.63,3825,20250409,12.29,4970,-13.58,20250205,3825,12.29,20250409,13380,-67.90,20240516,3825,12.29,20250409,1.83,Y,052260,500,150 억,,1029268,N,N,0,N,00,N +20250423,130524,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4305,-15,5,-0.35,62970780,14653,45.12,4325,4340,4265,5610,3025,4320,4297.47,3.43,0,-5503,4416,4367,4311,4262,4206,4392,4287,150,1290,500,3190,5,1,30000000,1292,22.66,0.94,12,0.05,190.00,4600.00,7900,20240517,-45.51,3825,20250409,12.55,4970,-13.38,20250205,3825,12.55,20250409,13380,-67.83,20240516,3825,12.55,20250409,1.83,Y,052260,500,150 억,,1029268,N,N,0,N,00,N +20250423,120527,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4290,-30,5,-0.69,54134275,12598,38.79,4325,4340,4265,5610,3025,4320,4297.05,3.43,0,-5025,4416,4367,4311,4262,4206,4392,4287,150,1290,500,3190,5,1,30000000,1287,22.58,0.93,12,0.04,190.00,4600.00,7900,20240517,-45.70,3825,20250409,12.16,4970,-13.68,20250205,3825,12.16,20250409,13380,-67.94,20240516,3825,12.16,20250409,1.83,Y,052260,500,150 억,,1029268,N,N,0,N,00,N +20250423,110527,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4300,-20,5,-0.46,51155680,11905,36.65,4325,4340,4265,5610,3025,4320,4296.99,3.43,0,-4424,4416,4367,4311,4262,4206,4392,4287,150,1290,500,3190,5,1,30000000,1290,22.63,0.93,12,0.04,190.00,4600.00,7900,20240517,-45.57,3825,20250409,12.42,4970,-13.48,20250205,3825,12.42,20250409,13380,-67.86,20240516,3825,12.42,20250409,1.83,Y,052260,500,150 억,,1029268,N,N,0,N,00,N +20250423,100530,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4310,-10,5,-0.23,44795635,10426,32.10,4325,4340,4265,5610,3025,4320,4296.53,3.43,0,-3195,4416,4367,4311,4262,4206,4392,4287,150,1290,500,3190,5,1,30000000,1293,22.68,0.94,12,0.03,190.00,4600.00,7900,20240517,-45.44,3825,20250409,12.68,4970,-13.28,20250205,3825,12.68,20250409,13380,-67.79,20240516,3825,12.68,20250409,1.83,Y,052260,500,150 억,,1029268,N,N,0,N,00,N +20250423,090531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4265,-55,5,-1.27,10664260,2493,7.68,4325,4325,4265,5610,3025,4320,4277.68,3.43,0,679,4416,4367,4311,4262,4206,4392,4287,150,1290,500,3190,5,1,30000000,1280,22.45,0.93,12,0.01,190.00,4600.00,7900,20240517,-46.01,3825,20250409,11.50,4970,-14.19,20250205,3825,11.50,20250409,13380,-68.12,20240516,3825,11.50,20250409,1.83,Y,052260,500,150 억,,1029268,N,N,0,N,00,N 20250422,160516,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4320,-20,5,-0.46,139203160,32479,101.60,4280,4360,4255,5640,3040,4340,4285.94,3.46,0,-7279,4420,4380,4330,4290,4240,4400,4310,150,1300,500,3210,5,1,30000000,1296,22.74,0.94,12,0.11,190.00,4600.00,7900,20240517,-45.32,3825,20250409,12.94,4970,-13.08,20250205,3825,12.94,20250409,13380,-67.71,20240516,3825,12.94,20250409,1.82,Y,052260,500,150 억,,1036510,N,N,0,N,00,N 20250422,150525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4280,-60,5,-1.38,132436110,30907,96.68,4280,4360,4255,5640,3040,4340,4284.99,3.46,0,-6366,4420,4380,4330,4290,4240,4400,4310,150,1300,500,3210,5,1,30000000,1284,22.53,0.93,12,0.10,190.00,4600.00,7900,20240517,-45.82,3825,20250409,11.90,4970,-13.88,20250205,3825,11.90,20250409,13380,-68.01,20240516,3825,11.90,20250409,1.82,Y,052260,500,150 억,,1036510,N,N,0,N,00,N 20250422,140525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4280,-60,5,-1.38,105680140,24638,77.07,4280,4360,4260,5640,3040,4340,4289.31,3.46,0,-7402,4420,4380,4330,4290,4240,4400,4310,150,1300,500,3210,5,1,30000000,1284,22.53,0.93,12,0.08,190.00,4600.00,7900,20240517,-45.82,3825,20250409,11.90,4970,-13.88,20250205,3825,11.90,20250409,13380,-68.01,20240516,3825,11.90,20250409,1.82,Y,052260,500,150 억,,1036510,N,N,0,N,00,N diff --git a/052300/price/prices-20250401.csv b/052300/price/prices-20250401.csv index 377dafef8ad3..97602db013bf 100644 --- a/052300/price/prices-20250401.csv +++ b/052300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,120,2,4.74,167477064,63980,81.82,2580,2730,2550,3285,1775,2530,2617.62,0.97,0,7591,2650,2590,2560,2500,2470,2575,2485,843,755,5000,1660,5,1,16865143,447,0.97,0.16,12,0.38,2718.00,16995.00,4670,20240612,-43.25,2230,20250325,18.83,3180,-16.67,20250203,2230,18.83,20250325,3180,-16.67,20250203,270,881.48,20241226,0.00,Y,052300,5000,843 억,,164409,N,N,0,N,00,N +20250423,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,100,2,3.95,165560375,63254,80.89,2580,2730,2550,3285,1775,2530,2617.39,0.97,0,7552,2650,2590,2560,2500,2470,2575,2485,843,755,5000,1660,5,1,16865143,444,0.97,0.15,12,0.38,2718.00,16995.00,4670,20240612,-43.68,2230,20250325,17.94,3180,-17.30,20250203,2230,17.94,20250325,3180,-17.30,20250203,270,874.07,20241226,0.00,Y,052300,5000,843 억,,164409,N,N,0,N,00,N +20250423,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,100,2,3.95,151124325,57725,73.82,2580,2730,2550,3285,1775,2530,2618.00,0.97,0,6942,2650,2590,2560,2500,2470,2575,2485,843,755,5000,1660,5,1,16865143,444,0.97,0.15,12,0.34,2718.00,16995.00,4670,20240612,-43.68,2230,20250325,17.94,3180,-17.30,20250203,2230,17.94,20250325,3180,-17.30,20250203,270,874.07,20241226,0.00,Y,052300,5000,843 억,,164409,N,N,0,N,00,N +20250423,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,110,2,4.35,130258565,49797,63.68,2580,2730,2550,3285,1775,2530,2615.79,0.97,0,5055,2650,2590,2560,2500,2470,2575,2485,843,755,5000,1660,5,1,16865143,445,0.97,0.16,12,0.30,2718.00,16995.00,4670,20240612,-43.47,2230,20250325,18.39,3180,-16.98,20250203,2230,18.39,20250325,3180,-16.98,20250203,270,877.78,20241226,0.00,Y,052300,5000,843 억,,164409,N,N,0,N,00,N +20250423,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,90,2,3.56,67423235,26091,33.37,2580,2625,2550,3285,1775,2530,2584.16,0.97,0,2610,2650,2590,2560,2500,2470,2575,2485,843,755,5000,1660,5,1,16865143,442,0.96,0.15,12,0.15,2718.00,16995.00,4670,20240612,-43.90,2230,20250325,17.49,3180,-17.61,20250203,2230,17.49,20250325,3180,-17.61,20250203,270,870.37,20241226,0.00,Y,052300,5000,843 억,,164409,N,N,0,N,00,N +20250423,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,85,2,3.36,57657060,22344,28.57,2580,2625,2550,3285,1775,2530,2580.43,0.97,0,1789,2650,2590,2560,2500,2470,2575,2485,843,755,5000,1660,5,1,16865143,441,0.96,0.15,12,0.13,2718.00,16995.00,4670,20240612,-44.00,2230,20250325,17.26,3180,-17.77,20250203,2230,17.26,20250325,3180,-17.77,20250203,270,868.52,20241226,0.00,Y,052300,5000,843 억,,164409,N,N,0,N,00,N +20250423,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,40,2,1.58,11393710,4445,5.68,2580,2580,2550,3285,1775,2530,2563.26,0.97,0,373,2650,2590,2560,2500,2470,2575,2485,843,755,5000,1660,5,1,16865143,433,0.95,0.15,12,0.03,2718.00,16995.00,4670,20240612,-44.97,2230,20250325,15.25,3180,-19.18,20250203,2230,15.25,20250325,3180,-19.18,20250203,270,851.85,20241226,0.00,Y,052300,5000,843 억,,164409,N,N,0,N,00,N +20250423,090532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,35,2,1.38,121230,47,0.06,2580,2580,2565,3285,1775,2530,2579.36,0.97,0,-1,2650,2590,2560,2500,2470,2575,2485,843,755,5000,1660,5,1,16865143,433,0.94,0.15,12,0.00,2718.00,16995.00,4670,20240612,-45.07,2230,20250325,15.02,3180,-19.34,20250203,2230,15.02,20250325,3180,-19.34,20250203,270,850.00,20241226,0.00,Y,052300,5000,843 억,,164409,N,N,0,N,00,N 20250422,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2530,-95,5,-3.62,200438585,78195,158.98,2620,2620,2530,3410,1840,2625,2563.32,0.94,0,5365,2691,2657,2641,2607,2591,2650,2600,843,785,5000,1730,5,1,16865143,427,0.93,0.15,12,0.46,2718.00,16995.00,4670,20240411,-45.82,2230,20250325,13.45,3180,-20.44,20250203,2230,13.45,20250325,3180,-20.44,20250203,270,837.04,20241226,0.00,Y,052300,5000,843 억,,159171,N,N,0,N,00,N 20250422,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-65,5,-2.48,189156605,73747,149.94,2620,2620,2530,3410,1840,2625,2564.94,0.94,0,5368,2691,2657,2641,2607,2591,2650,2600,843,785,5000,1730,5,1,16865143,432,0.94,0.15,12,0.44,2718.00,16995.00,4670,20240411,-45.18,2230,20250325,14.80,3180,-19.50,20250203,2230,14.80,20250325,3180,-19.50,20250203,270,848.15,20241226,0.00,Y,052300,5000,843 억,,159171,N,N,0,N,00,N 20250422,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-60,5,-2.29,125844215,48917,99.46,2620,2620,2555,3410,1840,2625,2572.61,0.94,0,5025,2691,2657,2641,2607,2591,2650,2600,843,785,5000,1730,5,1,16865143,433,0.94,0.15,12,0.29,2718.00,16995.00,4670,20240411,-45.07,2230,20250325,15.02,3180,-19.34,20250203,2230,15.02,20250325,3180,-19.34,20250203,270,850.00,20241226,0.00,Y,052300,5000,843 억,,159171,N,N,0,N,00,N diff --git a/052330/price/prices-20250401.csv b/052330/price/prices-20250401.csv index 99359624623a..36e7ba8813c8 100644 --- a/052330/price/prices-20250401.csv +++ b/052330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,150,2,1.62,652146085,69518,141.32,9280,9450,9200,12020,6480,9250,9380.97,11.93,0,20813,9476,9362,9156,9042,8836,9420,9100,83,2770,500,6660,10,1,16527174,1554,5.69,0.42,12,0.42,1651.00,22524.00,9470,20250317,-0.74,6380,20240805,47.34,9470,-0.74,20250317,7780,20.82,20250102,9470,-0.74,20250317,6380,47.34,20240805,0.35,Y,052330,500,82 억,,1972113,N,N,983,N,00,N +20250423,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,200,2,2.16,479632105,51173,104.02,9280,9450,9200,12020,6480,9250,9372.76,11.93,0,17914,9476,9362,9156,9042,8836,9420,9100,83,2770,500,6660,10,1,16527174,1562,5.72,0.42,12,0.31,1651.00,22524.00,9470,20250317,-0.21,6380,20240805,48.12,9470,-0.21,20250317,7780,21.47,20250102,9470,-0.21,20250317,6380,48.12,20240805,0.35,Y,052330,500,82 억,,1972113,N,N,1042,N,00,N +20250423,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9410,160,2,1.73,442166385,47203,95.95,9280,9450,9200,12020,6480,9250,9367.34,11.93,0,17388,9476,9362,9156,9042,8836,9420,9100,83,2770,500,6660,10,1,16527174,1555,5.70,0.42,12,0.29,1651.00,22524.00,9470,20250317,-0.63,6380,20240805,47.49,9470,-0.63,20250317,7780,20.95,20250102,9470,-0.63,20250317,6380,47.49,20240805,0.35,Y,052330,500,82 억,,1972113,N,N,1042,N,00,N +20250423,130525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,180,2,1.95,362246925,38667,78.60,9280,9450,9200,12020,6480,9250,9368.37,11.93,0,17649,9476,9362,9156,9042,8836,9420,9100,83,2770,500,6660,10,1,16527174,1559,5.71,0.42,12,0.23,1651.00,22524.00,9470,20250317,-0.42,6380,20240805,47.81,9470,-0.42,20250317,7780,21.21,20250102,9470,-0.42,20250317,6380,47.81,20240805,0.35,Y,052330,500,82 억,,1972113,N,N,1042,N,00,N +20250423,120528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,150,2,1.62,331384645,35386,71.93,9280,9450,9200,12020,6480,9250,9364.85,11.93,0,17758,9476,9362,9156,9042,8836,9420,9100,83,2770,500,6660,10,1,16527174,1554,5.69,0.42,12,0.21,1651.00,22524.00,9470,20250317,-0.74,6380,20240805,47.34,9470,-0.74,20250317,7780,20.82,20250102,9470,-0.74,20250317,6380,47.34,20240805,0.35,Y,052330,500,82 억,,1972113,N,N,1042,N,00,N +20250423,110528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,190,2,2.05,293380165,31342,63.71,9280,9450,9200,12020,6480,9250,9360.61,11.93,0,16675,9476,9362,9156,9042,8836,9420,9100,83,2770,500,6660,10,1,16527174,1560,5.72,0.42,12,0.19,1651.00,22524.00,9470,20250317,-0.32,6380,20240805,47.96,9470,-0.32,20250317,7780,21.34,20250102,9470,-0.32,20250317,6380,47.96,20240805,0.35,Y,052330,500,82 억,,1972113,N,N,1042,N,00,N +20250423,100530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,200,2,2.16,256919635,27476,55.85,9280,9450,9200,12020,6480,9250,9350.69,11.93,0,16503,9476,9362,9156,9042,8836,9420,9100,83,2770,500,6660,10,1,16527174,1562,5.72,0.42,12,0.17,1651.00,22524.00,9470,20250317,-0.21,6380,20240805,48.12,9470,-0.21,20250317,7780,21.47,20250102,9470,-0.21,20250317,6380,48.12,20240805,0.35,Y,052330,500,82 억,,1972113,N,N,1042,N,00,N +20250423,090532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,0,3,0.00,3792790,410,0.83,9280,9280,9250,12020,6480,9250,9250.71,11.93,0,-401,9476,9362,9156,9042,8836,9420,9100,83,2770,500,6660,10,1,16527174,1529,5.60,0.41,12,0.00,1651.00,22524.00,9470,20250317,-2.32,6380,20240805,44.98,9470,-2.32,20250317,7780,18.89,20250102,9470,-2.32,20250317,6380,44.98,20240805,0.35,Y,052330,500,82 억,,1972113,N,N,1042,N,00,N 20250422,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,210,2,2.32,452344850,49193,285.29,9040,9270,8950,11750,6330,9040,9195.22,11.90,0,5236,9193,9116,9013,8936,8833,9065,8885,83,2710,500,6500,10,1,16527174,1529,5.60,0.41,12,0.30,1651.00,22524.00,9470,20250317,-2.32,6380,20240805,44.98,9470,-2.32,20250317,7780,18.89,20250102,9470,-2.32,20250317,6380,44.98,20240805,0.35,Y,052330,500,82 억,,1967065,N,N,1042,N,00,N 20250422,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,190,2,2.10,437057430,47540,275.71,9040,9270,8950,11750,6330,9040,9193.47,11.90,0,5238,9193,9116,9013,8936,8833,9065,8885,83,2710,500,6500,10,1,16527174,1525,5.59,0.41,12,0.29,1651.00,22524.00,9470,20250317,-2.53,6380,20240805,44.67,9470,-2.53,20250317,7780,18.64,20250102,9470,-2.53,20250317,6380,44.67,20240805,0.35,Y,052330,500,82 억,,1967065,N,N,779,N,00,N 20250422,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,210,2,2.32,329901520,35926,208.35,9040,9250,8950,11750,6330,9040,9182.81,11.90,0,7064,9193,9116,9013,8936,8833,9065,8885,83,2710,500,6500,10,1,16527174,1529,5.60,0.41,12,0.22,1651.00,22524.00,9470,20250317,-2.32,6380,20240805,44.98,9470,-2.32,20250317,7780,18.89,20250102,9470,-2.32,20250317,6380,44.98,20240805,0.35,Y,052330,500,82 억,,1967065,N,N,779,N,00,N diff --git a/052400/price/prices-20250401.csv b/052400/price/prices-20250401.csv index efa6e278e379..d26e4728eb20 100644 --- a/052400/price/prices-20250401.csv +++ b/052400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160517,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33350,-2500,5,-6.97,15238261000,450539,74.60,35450,35450,32850,46600,25100,35850,33822.07,1.75,0,-22637,37650,36750,35650,34750,33650,37200,35200,78,10750,500,0,50,1,14563291,4857,16.44,2.43,12,3.09,2029.00,13749.00,49500,20250409,-32.63,12000,20240805,177.92,49500,-32.63,20250409,20500,62.68,20250203,49500,-32.63,20250409,12000,177.92,20240805,1.48,Y,052400,500,77 억,,255039,N,N,2400,N,02,N +20250423,150528,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33400,-2450,5,-6.83,14528587200,429296,71.08,35450,35450,32850,46600,25100,35850,33841.58,1.75,0,-19120,37650,36750,35650,34750,33650,37200,35200,78,10750,500,0,50,1,14563291,4864,16.46,2.43,12,2.95,2029.00,13749.00,49500,20250409,-32.53,12000,20240805,178.33,49500,-32.53,20250409,20500,62.93,20250203,49500,-32.53,20250409,12000,178.33,20240805,1.48,Y,052400,500,77 억,,255039,N,N,8430,N,02,N +20250423,140528,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33750,-2100,5,-5.86,13339674950,393822,65.21,35450,35450,32850,46600,25100,35850,33871.01,1.75,0,-14009,37650,36750,35650,34750,33650,37200,35200,78,10750,500,0,50,1,14563291,4915,16.63,2.45,12,2.70,2029.00,13749.00,49500,20250409,-31.82,12000,20240805,181.25,49500,-31.82,20250409,20500,64.63,20250203,49500,-31.82,20250409,12000,181.25,20240805,1.48,Y,052400,500,77 억,,255039,N,N,8430,N,02,N +20250423,130525,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33600,-2250,5,-6.28,12161421725,358623,59.38,35450,35450,32850,46600,25100,35850,33910.00,1.75,0,-14019,37650,36750,35650,34750,33650,37200,35200,78,10750,500,0,50,1,14563291,4893,16.56,2.44,12,2.46,2029.00,13749.00,49500,20250409,-32.12,12000,20240805,180.00,49500,-32.12,20250409,20500,63.90,20250203,49500,-32.12,20250409,12000,180.00,20240805,1.48,Y,052400,500,77 억,,255039,N,N,8430,N,02,N +20250423,120528,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34000,-1850,5,-5.16,11478081350,338388,56.03,35450,35450,32850,46600,25100,35850,33918.37,1.75,0,-12173,37650,36750,35650,34750,33650,37200,35200,78,10750,500,0,50,1,14563291,4952,16.76,2.47,12,2.32,2029.00,13749.00,49500,20250409,-31.31,12000,20240805,183.33,49500,-31.31,20250409,20500,65.85,20250203,49500,-31.31,20250409,12000,183.33,20240805,1.48,Y,052400,500,77 억,,255039,N,N,8430,N,02,N +20250423,110528,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33500,-2350,5,-6.56,10093216300,297575,49.27,35450,35450,32850,46600,25100,35850,33916.50,1.75,0,-10824,37650,36750,35650,34750,33650,37200,35200,78,10750,500,0,50,1,14563291,4879,16.51,2.44,12,2.04,2029.00,13749.00,49500,20250409,-32.32,12000,20240805,179.17,49500,-32.32,20250409,20500,63.41,20250203,49500,-32.32,20250409,12000,179.17,20240805,1.48,Y,052400,500,77 억,,255039,N,N,8430,N,02,N +20250423,100531,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34150,-1700,5,-4.74,6616927650,193484,32.04,35450,35450,33450,46600,25100,35850,34196.57,1.75,0,-5169,37650,36750,35650,34750,33650,37200,35200,78,10750,500,0,50,1,14563291,4973,16.83,2.48,12,1.33,2029.00,13749.00,49500,20250409,-31.01,12000,20240805,184.58,49500,-31.01,20250409,20500,66.59,20250203,49500,-31.01,20250409,12000,184.58,20240805,1.48,Y,052400,500,77 억,,255039,N,N,8430,N,02,N +20250423,090532,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34650,-1200,5,-3.35,1576942425,45323,7.50,35450,35450,34250,46600,25100,35850,34787.21,1.75,0,-1006,37650,36750,35650,34750,33650,37200,35200,78,10750,500,0,50,1,14563291,5046,17.08,2.52,12,0.31,2029.00,13749.00,49500,20250409,-30.00,12000,20240805,188.75,49500,-30.00,20250409,20500,69.02,20250203,49500,-30.00,20250409,12000,188.75,20240805,1.48,Y,052400,500,77 억,,255039,N,N,8430,N,02,N 20250422,160517,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,35850,50,2,0.14,20905789950,589732,71.84,35200,36550,34550,46500,25100,35800,35448.45,1.86,0,-15596,36966,36382,35466,34882,33966,36675,35175,78,10700,500,0,50,1,14563291,5221,17.67,2.61,12,4.05,2029.00,13749.00,49500,20250409,-27.58,12000,20240805,198.75,49500,-27.58,20250409,20500,74.88,20250203,49500,-27.58,20250409,12000,198.75,20240805,1.51,Y,052400,500,77 억,,270684,N,N,8430,N,02,N 20250422,150526,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34800,-1000,5,-2.79,18156484200,512547,62.44,35200,36550,34550,46500,25100,35800,35424.00,1.86,0,-6243,36966,36382,35466,34882,33966,36675,35175,78,10700,500,0,50,1,14563291,5068,17.15,2.53,12,3.52,2029.00,13749.00,49500,20250409,-29.70,12000,20240805,190.00,49500,-29.70,20250409,20500,69.76,20250203,49500,-29.70,20250409,12000,190.00,20240805,1.51,Y,052400,500,77 억,,270684,N,N,4895,N,02,N 20250422,140525,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,35300,-500,5,-1.40,15413481950,434047,52.88,35200,36550,34550,46500,25100,35800,35511.06,1.86,0,4754,36966,36382,35466,34882,33966,36675,35175,78,10700,500,0,50,1,14563291,5141,17.40,2.57,12,2.98,2029.00,13749.00,49500,20250409,-28.69,12000,20240805,194.17,49500,-28.69,20250409,20500,72.20,20250203,49500,-28.69,20250409,12000,194.17,20240805,1.51,Y,052400,500,77 억,,270684,N,N,4895,N,02,N diff --git a/052420/price/prices-20250401.csv b/052420/price/prices-20250401.csv index 49a4788756eb..021d16604e44 100644 --- a/052420/price/prices-20250401.csv +++ b/052420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160518,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1469,12,2,0.82,1049057490,717304,89.98,1468,1475,1450,1894,1020,1457,1462.50,6.90,0,127160,1505,1480,1454,1429,1403,1493,1442,465,437,500,960,1,1,90289754,1326,10.35,0.51,12,0.79,142.00,2860.00,2915,20240812,-49.61,1241,20241209,18.37,1589,-7.55,20250226,1309,12.22,20250331,2915,-49.61,20240812,1241,18.37,20241209,3.88,Y,052420,500,465 억,,6229167,N,N,11558,N,00,N +20250423,150528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1468,11,2,0.75,960231109,656799,82.39,1468,1475,1450,1894,1020,1457,1461.99,6.90,0,98005,1505,1480,1454,1429,1403,1493,1442,465,437,500,960,1,1,90289754,1325,10.34,0.51,12,0.73,142.00,2860.00,2915,20240812,-49.64,1241,20241209,18.29,1589,-7.61,20250226,1309,12.15,20250331,2915,-49.64,20240812,1241,18.29,20241209,3.88,Y,052420,500,465 억,,6229167,N,N,9893,N,00,N +20250423,140528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1465,8,2,0.55,857810962,586935,73.62,1468,1475,1450,1894,1020,1457,1461.51,6.90,0,60158,1505,1480,1454,1429,1403,1493,1442,465,437,500,960,1,1,90289754,1323,10.32,0.51,12,0.65,142.00,2860.00,2915,20240812,-49.74,1241,20241209,18.05,1589,-7.80,20250226,1309,11.92,20250331,2915,-49.74,20240812,1241,18.05,20241209,3.88,Y,052420,500,465 억,,6229167,N,N,9893,N,00,N +20250423,130525,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1462,5,2,0.34,647990203,443838,55.67,1468,1475,1450,1894,1020,1457,1459.97,6.90,0,23778,1505,1480,1454,1429,1403,1493,1442,465,437,500,960,1,1,90289754,1320,10.30,0.51,12,0.49,142.00,2860.00,2915,20240812,-49.85,1241,20241209,17.81,1589,-7.99,20250226,1309,11.69,20250331,2915,-49.85,20240812,1241,17.81,20241209,3.88,Y,052420,500,465 억,,6229167,N,N,9893,N,00,N +20250423,120529,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1465,8,2,0.55,566715847,388164,48.69,1468,1475,1450,1894,1020,1457,1459.99,6.90,0,8433,1505,1480,1454,1429,1403,1493,1442,465,437,500,960,1,1,90289754,1323,10.32,0.51,12,0.43,142.00,2860.00,2915,20240812,-49.74,1241,20241209,18.05,1589,-7.80,20250226,1309,11.92,20250331,2915,-49.74,20240812,1241,18.05,20241209,3.88,Y,052420,500,465 억,,6229167,N,N,9893,N,00,N +20250423,110529,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1466,9,2,0.62,470815417,322549,40.46,1468,1475,1450,1894,1020,1457,1459.67,6.90,0,-30469,1505,1480,1454,1429,1403,1493,1442,465,437,500,960,1,1,90289754,1324,10.32,0.51,12,0.36,142.00,2860.00,2915,20240812,-49.71,1241,20241209,18.13,1589,-7.74,20250226,1309,11.99,20250331,2915,-49.71,20240812,1241,18.13,20241209,3.88,Y,052420,500,465 억,,6229167,N,N,9893,N,00,N +20250423,100531,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1458,1,2,0.07,276086377,189292,23.74,1468,1475,1450,1894,1020,1457,1458.52,6.90,0,-19439,1505,1480,1454,1429,1403,1493,1442,465,437,500,960,1,1,90289754,1316,10.27,0.51,12,0.21,142.00,2860.00,2915,20240812,-49.98,1241,20241209,17.49,1589,-8.24,20250226,1309,11.38,20250331,2915,-49.98,20240812,1241,17.49,20241209,3.88,Y,052420,500,465 억,,6229167,N,N,9893,N,00,N +20250423,090533,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1461,4,2,0.27,43628455,29850,3.74,1468,1475,1452,1894,1020,1457,1461.59,6.90,0,-9894,1505,1480,1454,1429,1403,1493,1442,465,437,500,960,1,1,90289754,1319,10.29,0.51,12,0.03,142.00,2860.00,2915,20240812,-49.88,1241,20241209,17.73,1589,-8.06,20250226,1309,11.61,20250331,2915,-49.88,20240812,1241,17.73,20241209,3.88,Y,052420,500,465 억,,6229167,N,N,9893,N,00,N 20250422,160517,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1457,12,2,0.83,1160811902,795308,140.09,1428,1479,1428,1878,1012,1445,1459.58,6.74,0,141390,1465,1454,1440,1429,1415,1460,1435,465,433,500,950,1,1,90289754,1316,10.26,0.51,12,0.88,142.00,2860.00,2915,20240812,-50.02,1241,20241209,17.41,1589,-8.31,20250226,1309,11.31,20250331,2915,-50.02,20240812,1241,17.41,20241209,3.84,Y,052420,500,465 억,,6088027,N,N,9893,N,00,N 20250422,150526,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1460,15,2,1.04,1079352872,739448,130.25,1428,1479,1428,1878,1012,1445,1459.67,6.74,0,149749,1465,1454,1440,1429,1415,1460,1435,465,433,500,950,1,1,90289754,1318,10.28,0.51,12,0.82,142.00,2860.00,2915,20240812,-49.91,1241,20241209,17.65,1589,-8.12,20250226,1309,11.54,20250331,2915,-49.91,20240812,1241,17.65,20241209,3.84,Y,052420,500,465 억,,6088027,N,N,9286,N,00,N 20250422,140526,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1464,19,2,1.31,763064973,523791,92.26,1428,1468,1428,1878,1012,1445,1456.81,6.74,0,130680,1465,1454,1440,1429,1415,1460,1435,465,433,500,950,1,1,90289754,1322,10.31,0.51,12,0.58,142.00,2860.00,2915,20240812,-49.78,1241,20241209,17.97,1589,-7.87,20250226,1309,11.84,20250331,2915,-49.78,20240812,1241,17.97,20241209,3.84,Y,052420,500,465 억,,6088027,N,N,9286,N,00,N diff --git a/052460/price/prices-20250401.csv b/052460/price/prices-20250401.csv index 95c4128c9c8d..e64343e6861e 100644 --- a/052460/price/prices-20250401.csv +++ b/052460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,10,2,0.43,98420755,42134,58.09,2335,2365,2310,3020,1630,2325,2335.90,4.49,0,3005,2448,2386,2318,2256,2188,2352,2222,73,695,500,1620,5,1,14607936,341,-37.06,0.78,12,0.29,-63.00,2977.00,3825,20240521,-38.95,1839,20250404,26.97,3330,-29.88,20250109,1839,26.97,20250404,3825,-38.95,20240521,1839,26.97,20250404,1.32,Y,052460,500,73 억,,656413,N,N,5960,N,00,N +20250423,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,0,3,0.00,71744505,30619,42.21,2335,2365,2320,3020,1630,2325,2343.14,4.49,0,632,2448,2386,2318,2256,2188,2352,2222,73,695,500,1620,5,1,14607936,340,-36.90,0.78,12,0.21,-63.00,2977.00,3825,20240521,-39.22,1839,20250404,26.43,3330,-30.18,20250109,1839,26.43,20250404,3825,-39.22,20240521,1839,26.43,20250404,1.32,Y,052460,500,73 억,,656413,N,N,11825,N,00,N +20250423,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,20,2,0.86,59636900,25459,35.10,2335,2365,2320,3020,1630,2325,2342.47,4.49,0,-1845,2448,2386,2318,2256,2188,2352,2222,73,695,500,1620,5,1,14607936,343,-37.22,0.79,12,0.17,-63.00,2977.00,3825,20240521,-38.69,1839,20250404,27.51,3330,-29.58,20250109,1839,27.51,20250404,3825,-38.69,20240521,1839,27.51,20250404,1.32,Y,052460,500,73 억,,656413,N,N,11825,N,00,N +20250423,130525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,25,2,1.08,47954705,20461,28.21,2335,2365,2320,3020,1630,2325,2343.71,4.49,0,-4081,2448,2386,2318,2256,2188,2352,2222,73,695,500,1620,5,1,14607936,343,-37.30,0.79,12,0.14,-63.00,2977.00,3825,20240521,-38.56,1839,20250404,27.79,3330,-29.43,20250109,1839,27.79,20250404,3825,-38.56,20240521,1839,27.79,20250404,1.32,Y,052460,500,73 억,,656413,N,N,11825,N,00,N +20250423,120529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,30,2,1.29,44693490,19073,26.29,2335,2365,2320,3020,1630,2325,2343.29,4.49,0,-3481,2448,2386,2318,2256,2188,2352,2222,73,695,500,1620,5,1,14607936,344,-37.38,0.79,12,0.13,-63.00,2977.00,3825,20240521,-38.43,1839,20250404,28.06,3330,-29.28,20250109,1839,28.06,20250404,3825,-38.43,20240521,1839,28.06,20250404,1.32,Y,052460,500,73 억,,656413,N,N,11825,N,00,N +20250423,110529,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,20,2,0.86,36183490,15439,21.28,2335,2365,2320,3020,1630,2325,2343.64,4.49,0,-5881,2448,2386,2318,2256,2188,2352,2222,73,695,500,1620,5,1,14607936,343,-37.22,0.79,12,0.11,-63.00,2977.00,3825,20240521,-38.69,1839,20250404,27.51,3330,-29.58,20250109,1839,27.51,20250404,3825,-38.69,20240521,1839,27.51,20250404,1.32,Y,052460,500,73 억,,656413,N,N,11825,N,00,N +20250423,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,30,2,1.29,27789870,11849,16.34,2335,2365,2320,3020,1630,2325,2345.33,4.49,0,-4701,2448,2386,2318,2256,2188,2352,2222,73,695,500,1620,5,1,14607936,344,-37.38,0.79,12,0.08,-63.00,2977.00,3825,20240521,-38.43,1839,20250404,28.06,3330,-29.28,20250109,1839,28.06,20250404,3825,-38.43,20240521,1839,28.06,20250404,1.32,Y,052460,500,73 억,,656413,N,N,11825,N,00,N +20250423,090533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,15,2,0.65,614380,263,0.36,2335,2340,2335,3020,1630,2325,2336.05,4.49,0,-32,2448,2386,2318,2256,2188,2352,2222,73,695,500,1620,5,1,14607936,342,-37.14,0.79,12,0.00,-63.00,2977.00,3825,20240521,-38.82,1839,20250404,27.24,3330,-29.73,20250109,1839,27.24,20250404,3825,-38.82,20240521,1839,27.24,20250404,1.32,Y,052460,500,73 억,,656413,N,N,11825,N,00,N 20250422,160517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-55,5,-2.31,167660935,71723,94.64,2375,2380,2250,3090,1670,2380,2337.62,4.41,0,12857,2463,2421,2363,2321,2263,2442,2342,73,710,500,1660,5,1,14607936,340,-36.90,0.78,12,0.49,-63.00,2977.00,3825,20240521,-39.22,1839,20250404,26.43,3330,-30.18,20250109,1839,26.43,20250404,3825,-39.22,20240521,1839,26.43,20250404,1.19,Y,052460,500,73 억,,643546,N,N,11825,N,00,N 20250422,150526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-45,5,-1.89,159999715,68432,90.30,2375,2380,2250,3090,1670,2380,2338.08,4.41,0,13516,2463,2421,2363,2321,2263,2442,2342,73,710,500,1660,5,1,14607936,341,-37.06,0.78,12,0.47,-63.00,2977.00,3825,20240521,-38.95,1839,20250404,26.97,3330,-29.88,20250109,1839,26.97,20250404,3825,-38.95,20240521,1839,26.97,20250404,1.19,Y,052460,500,73 억,,643546,N,N,1693,N,00,N 20250422,140526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-45,5,-1.89,142227115,60832,80.27,2375,2380,2250,3090,1670,2380,2338.03,4.41,0,13170,2463,2421,2363,2321,2263,2442,2342,73,710,500,1660,5,1,14607936,341,-37.06,0.78,12,0.42,-63.00,2977.00,3825,20240521,-38.95,1839,20250404,26.97,3330,-29.88,20250109,1839,26.97,20250404,3825,-38.95,20240521,1839,26.97,20250404,1.19,Y,052460,500,73 억,,643546,N,N,1693,N,00,N diff --git a/052600/price/prices-20250401.csv b/052600/price/prices-20250401.csv index 72cc82683ebc..12211903276e 100644 --- a/052600/price/prices-20250401.csv +++ b/052600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160518,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4170,15,2,0.36,164868503,39409,95.19,4170,4250,4155,5400,2910,4155,4183.52,4.45,0,940,4231,4192,4151,4112,4071,4212,4132,58,1245,500,2650,5,1,11563700,482,14.09,1.28,12,0.34,296.00,3248.00,5660,20241128,-26.33,3250,20240805,28.31,4770,-12.58,20250106,3840,8.59,20250407,5660,-26.33,20241128,3250,28.31,20240805,2.01,Y,052600,500,57 억,,514269,N,N,1667,N,00,N +20250423,150529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4175,20,2,0.48,154348043,36885,89.09,4170,4250,4155,5400,2910,4155,4184.57,4.45,0,1097,4231,4192,4151,4112,4071,4212,4132,58,1245,500,2650,5,1,11563700,483,14.10,1.29,12,0.32,296.00,3248.00,5660,20241128,-26.24,3250,20240805,28.46,4770,-12.47,20250106,3840,8.72,20250407,5660,-26.24,20241128,3250,28.46,20240805,2.01,Y,052600,500,57 억,,514269,N,N,5338,N,00,N +20250423,140529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4195,40,2,0.96,121211723,28948,69.92,4170,4250,4155,5400,2910,4155,4187.22,4.45,0,349,4231,4192,4151,4112,4071,4212,4132,58,1245,500,2650,5,1,11563700,485,14.17,1.29,12,0.25,296.00,3248.00,5660,20241128,-25.88,3250,20240805,29.08,4770,-12.05,20250106,3840,9.24,20250407,5660,-25.88,20241128,3250,29.08,20240805,2.01,Y,052600,500,57 억,,514269,N,N,5338,N,00,N +20250423,130526,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4195,40,2,0.96,101948266,24345,58.80,4170,4250,4155,5400,2910,4155,4187.65,4.45,0,-932,4231,4192,4151,4112,4071,4212,4132,58,1245,500,2650,5,1,11563700,485,14.17,1.29,12,0.21,296.00,3248.00,5660,20241128,-25.88,3250,20240805,29.08,4770,-12.05,20250106,3840,9.24,20250407,5660,-25.88,20241128,3250,29.08,20240805,2.01,Y,052600,500,57 억,,514269,N,N,5338,N,00,N +20250423,120529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4185,30,2,0.72,95517179,22813,55.10,4170,4250,4155,5400,2910,4155,4186.96,4.45,0,-791,4231,4192,4151,4112,4071,4212,4132,58,1245,500,2650,5,1,11563700,484,14.14,1.29,12,0.20,296.00,3248.00,5660,20241128,-26.06,3250,20240805,28.77,4770,-12.26,20250106,3840,8.98,20250407,5660,-26.06,20241128,3250,28.77,20240805,2.01,Y,052600,500,57 억,,514269,N,N,5338,N,00,N +20250423,110529,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4195,40,2,0.96,59294730,14193,34.28,4170,4250,4155,5400,2910,4155,4177.74,4.45,0,197,4231,4192,4151,4112,4071,4212,4132,58,1245,500,2650,5,1,11563700,485,14.17,1.29,12,0.12,296.00,3248.00,5660,20241128,-25.88,3250,20240805,29.08,4770,-12.05,20250106,3840,9.24,20250407,5660,-25.88,20241128,3250,29.08,20240805,2.01,Y,052600,500,57 억,,514269,N,N,5338,N,00,N +20250423,100531,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4175,20,2,0.48,38755465,9275,22.40,4170,4250,4155,5400,2910,4155,4178.49,4.45,0,-223,4231,4192,4151,4112,4071,4212,4132,58,1245,500,2650,5,1,11563700,483,14.10,1.29,12,0.08,296.00,3248.00,5660,20241128,-26.24,3250,20240805,28.46,4770,-12.47,20250106,3840,8.72,20250407,5660,-26.24,20241128,3250,28.46,20240805,2.01,Y,052600,500,57 억,,514269,N,N,5338,N,00,N +20250423,090533,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4170,15,2,0.36,9902235,2354,5.69,4170,4250,4170,5400,2910,4155,4206.56,4.45,0,660,4231,4192,4151,4112,4071,4212,4132,58,1245,500,2650,5,1,11563700,482,14.09,1.28,12,0.02,296.00,3248.00,5660,20241128,-26.33,3250,20240805,28.31,4770,-12.58,20250106,3840,8.59,20250407,5660,-26.33,20241128,3250,28.31,20240805,2.01,Y,052600,500,57 억,,514269,N,N,5338,N,00,N 20250422,160518,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4155,-10,5,-0.24,169778680,40909,32.24,4120,4190,4110,5410,2920,4165,4150.15,4.46,0,-1340,4341,4252,4191,4102,4041,4297,4147,58,1245,500,2660,5,1,11563700,480,14.04,1.28,12,0.35,296.00,3248.00,5660,20241128,-26.59,3250,20240805,27.85,4770,-12.89,20250106,3840,8.20,20250407,5660,-26.59,20241128,3250,27.85,20240805,2.02,Y,052600,500,57 억,,515609,N,N,5338,N,00,N 20250422,150527,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4145,-20,5,-0.48,159185635,38358,30.23,4120,4190,4110,5410,2920,4165,4150.00,4.46,0,-1655,4341,4252,4191,4102,4041,4297,4147,58,1245,500,2660,5,1,11563700,479,14.00,1.28,12,0.33,296.00,3248.00,5660,20241128,-26.77,3250,20240805,27.54,4770,-13.10,20250106,3840,7.94,20250407,5660,-26.77,20241128,3250,27.54,20240805,2.02,Y,052600,500,57 억,,515609,N,N,0,N,00,N 20250422,140526,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4160,-5,5,-0.12,143097185,34468,27.16,4120,4190,4110,5410,2920,4165,4151.60,4.46,0,-1443,4341,4252,4191,4102,4041,4297,4147,58,1245,500,2660,5,1,11563700,481,14.05,1.28,12,0.30,296.00,3248.00,5660,20241128,-26.50,3250,20240805,28.00,4770,-12.79,20250106,3840,8.33,20250407,5660,-26.50,20241128,3250,28.00,20240805,2.02,Y,052600,500,57 억,,515609,N,N,0,N,00,N diff --git a/052670/price/prices-20250401.csv b/052670/price/prices-20250401.csv index 1d2c42872050..4900761f3148 100644 --- a/052670/price/prices-20250401.csv +++ b/052670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160518,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240412,0.00,2080,20240412,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240423,2080,0.00,20240423,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250423,150529,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240412,0.00,2080,20240412,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240423,2080,0.00,20240423,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250423,140529,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240412,0.00,2080,20240412,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240423,2080,0.00,20240423,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250423,130526,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240412,0.00,2080,20240412,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240423,2080,0.00,20240423,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250423,120529,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240412,0.00,2080,20240412,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240423,2080,0.00,20240423,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250423,110529,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240412,0.00,2080,20240412,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240423,2080,0.00,20240423,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250423,100532,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240412,0.00,2080,20240412,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240423,2080,0.00,20240423,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N +20250423,090533,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240412,0.00,2080,20240412,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240423,2080,0.00,20240423,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N 20250422,160518,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240411,0.00,2080,20240411,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240422,2080,0.00,20240422,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N 20250422,150527,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240411,0.00,2080,20240411,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240422,2080,0.00,20240422,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N 20250422,140526,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240411,0.00,2080,20240411,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240422,2080,0.00,20240422,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N diff --git a/052690/price/prices-20250401.csv b/052690/price/prices-20250401.csv index c4e1ee0ba68d..05b48e03799c 100644 --- a/052690/price/prices-20250401.csv +++ b/052690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160519,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63100,200,2,0.32,5283864550,83440,79.23,64000,64000,62700,81700,44100,62900,63325.35,9.88,0,1711,65100,64000,63400,62300,61700,63700,62000,76,18800,200,45280,100,1,38220000,24117,41.21,4.10,12,0.22,1531.00,15379.00,98100,20240718,-35.68,49250,20241210,28.12,75900,-16.86,20250214,49800,26.71,20250409,98100,-35.68,20240718,49250,28.12,20241210,1.19,Y,052690,200,76 억,,3777268,N,N,496,N,00,N +20250423,150529,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62900,0,3,0.00,4666349750,73633,69.92,64000,64000,62700,81700,44100,62900,63373.08,9.88,0,-385,65100,64000,63400,62300,61700,63700,62000,76,18800,200,45280,100,1,38220000,24040,41.08,4.09,12,0.19,1531.00,15379.00,98100,20240718,-35.88,49250,20241210,27.72,75900,-17.13,20250214,49800,26.31,20250409,98100,-35.88,20240718,49250,27.72,20241210,1.19,Y,052690,200,76 억,,3777268,N,N,3952,N,00,N +20250423,140529,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63400,500,2,0.79,3545477350,55841,53.03,64000,64000,62900,81700,44100,62900,63492.37,9.88,0,-5833,65100,64000,63400,62300,61700,63700,62000,76,18800,200,45280,100,1,38220000,24231,41.41,4.12,12,0.15,1531.00,15379.00,98100,20240718,-35.37,49250,20241210,28.73,75900,-16.47,20250214,49800,27.31,20250409,98100,-35.37,20240718,49250,28.73,20241210,1.19,Y,052690,200,76 억,,3777268,N,N,3952,N,00,N +20250423,130526,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63500,600,2,0.95,3201305800,50409,47.87,64000,64000,62900,81700,44100,62900,63506.63,9.88,0,-5725,65100,64000,63400,62300,61700,63700,62000,76,18800,200,45280,100,1,38220000,24270,41.48,4.13,12,0.13,1531.00,15379.00,98100,20240718,-35.27,49250,20241210,28.93,75900,-16.34,20250214,49800,27.51,20250409,98100,-35.27,20240718,49250,28.93,20241210,1.19,Y,052690,200,76 억,,3777268,N,N,3952,N,00,N +20250423,120530,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63500,600,2,0.95,2877839550,45325,43.04,64000,64000,62900,81700,44100,62900,63493.43,9.88,0,-4749,65100,64000,63400,62300,61700,63700,62000,76,18800,200,45280,100,1,38220000,24270,41.48,4.13,12,0.12,1531.00,15379.00,98100,20240718,-35.27,49250,20241210,28.93,75900,-16.34,20250214,49800,27.51,20250409,98100,-35.27,20240718,49250,28.93,20241210,1.19,Y,052690,200,76 억,,3777268,N,N,3952,N,00,N +20250423,110530,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63600,700,2,1.11,2316375600,36512,34.67,64000,64000,62900,81700,44100,62900,63441.49,9.88,0,-3864,65100,64000,63400,62300,61700,63700,62000,76,18800,200,45280,100,1,38220000,24308,41.54,4.14,12,0.10,1531.00,15379.00,98100,20240718,-35.17,49250,20241210,29.14,75900,-16.21,20250214,49800,27.71,20250409,98100,-35.17,20240718,49250,29.14,20241210,1.19,Y,052690,200,76 억,,3777268,N,N,3952,N,00,N +20250423,100532,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63700,800,2,1.27,1707677550,26927,25.57,64000,64000,62900,81700,44100,62900,63418.78,9.88,0,-1936,65100,64000,63400,62300,61700,63700,62000,76,18800,200,45280,100,1,38220000,24346,41.61,4.14,12,0.07,1531.00,15379.00,98100,20240718,-35.07,49250,20241210,29.34,75900,-16.07,20250214,49800,27.91,20250409,98100,-35.07,20240718,49250,29.34,20241210,1.19,Y,052690,200,76 억,,3777268,N,N,3952,N,00,N +20250423,090534,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63000,100,2,0.16,506570500,7986,7.58,64000,64000,62900,81700,44100,62900,63432.32,9.88,0,-3942,65100,64000,63400,62300,61700,63700,62000,76,18800,200,45280,100,1,38220000,24079,41.15,4.10,12,0.02,1531.00,15379.00,98100,20240718,-35.78,49250,20241210,27.92,75900,-17.00,20250214,49800,26.51,20250409,98100,-35.78,20240718,49250,27.92,20241210,1.19,Y,052690,200,76 억,,3777268,N,N,3952,N,00,N 20250422,160518,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62900,-1500,5,-2.33,6682189150,105309,55.31,63500,64500,62800,83700,45100,64400,63453.04,9.89,0,-7295,66266,65332,64366,63432,62466,65800,63900,76,19300,200,46360,100,1,38220000,24040,41.08,4.09,12,0.28,1531.00,15379.00,98100,20240718,-35.88,49250,20241210,27.72,75900,-17.13,20250214,49800,26.31,20250409,98100,-35.88,20240718,49250,27.72,20241210,1.19,Y,052690,200,76 억,,3780258,N,N,3952,N,00,N 20250422,150527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62900,-1500,5,-2.33,6051287350,95276,50.04,63500,64500,62800,83700,45100,64400,63513.10,9.89,0,-3707,66266,65332,64366,63432,62466,65800,63900,76,19300,200,46360,100,1,38220000,24040,41.08,4.09,12,0.25,1531.00,15379.00,98100,20240718,-35.88,49250,20241210,27.72,75900,-17.13,20250214,49800,26.31,20250409,98100,-35.88,20240718,49250,27.72,20241210,1.19,Y,052690,200,76 억,,3780258,N,N,11333,N,00,N 20250422,140527,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63200,-1200,5,-1.86,4887833650,76813,40.34,63500,64500,63100,83700,45100,64400,63632.75,9.89,0,-3963,66266,65332,64366,63432,62466,65800,63900,76,19300,200,46360,100,1,38220000,24155,41.28,4.11,12,0.20,1531.00,15379.00,98100,20240718,-35.58,49250,20241210,28.32,75900,-16.73,20250214,49800,26.91,20250409,98100,-35.58,20240718,49250,28.32,20241210,1.19,Y,052690,200,76 억,,3780258,N,N,11333,N,00,N diff --git a/052710/price/prices-20250401.csv b/052710/price/prices-20250401.csv index b9a612c8f5a6..01faaa088e74 100644 --- a/052710/price/prices-20250401.csv +++ b/052710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-150,5,-1.84,717468485,90576,210.07,8370,8370,7720,10590,5710,8150,7921.18,1.47,0,-12726,8423,8286,8093,7956,7763,8355,8025,73,2440,500,5540,10,1,14615109,1169,-5.91,0.78,12,0.62,-1354.00,10212.00,8570,20240507,-6.65,2840,20241210,181.69,8370,0.00,20250417,3695,116.51,20250102,8570,-6.65,20240507,2840,181.69,20241210,0.25,Y,052710,500,73 억,,214637,N,N,3771,N,00,N +20250423,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-320,5,-3.93,643674895,81122,188.14,8370,8370,7730,10590,5710,8150,7934.65,1.47,0,-13757,8423,8286,8093,7956,7763,8355,8025,73,2440,500,5540,10,1,14615109,1144,-5.78,0.77,12,0.56,-1354.00,10212.00,8570,20240507,-8.63,2840,20241210,175.70,8370,0.00,20250417,3695,111.91,20250102,8570,-8.63,20240507,2840,175.70,20241210,0.25,Y,052710,500,73 억,,214637,N,N,2784,N,00,N +20250423,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-110,5,-1.35,286648645,35658,82.70,8370,8370,7910,10590,5710,8150,8038.83,1.47,0,-13458,8423,8286,8093,7956,7763,8355,8025,73,2440,500,5540,10,1,14615109,1175,-5.94,0.79,12,0.24,-1354.00,10212.00,8570,20240507,-6.18,2840,20241210,183.10,8370,0.00,20250417,3695,117.59,20250102,8570,-6.18,20240507,2840,183.10,20241210,0.25,Y,052710,500,73 억,,214637,N,N,2784,N,00,N +20250423,130526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-150,5,-1.84,267479065,33268,77.16,8370,8370,7910,10590,5710,8150,8040.13,1.47,0,-12889,8423,8286,8093,7956,7763,8355,8025,73,2440,500,5540,10,1,14615109,1169,-5.91,0.78,12,0.23,-1354.00,10212.00,8570,20240507,-6.65,2840,20241210,181.69,8370,0.00,20250417,3695,116.51,20250102,8570,-6.65,20240507,2840,181.69,20241210,0.25,Y,052710,500,73 억,,214637,N,N,2784,N,00,N +20250423,120530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-180,5,-2.21,252954505,31453,72.95,8370,8370,7910,10590,5710,8150,8042.30,1.47,0,-12364,8423,8286,8093,7956,7763,8355,8025,73,2440,500,5540,10,1,14615109,1165,-5.89,0.78,12,0.22,-1354.00,10212.00,8570,20240507,-7.00,2840,20241210,180.63,8370,0.00,20250417,3695,115.70,20250102,8570,-7.00,20240507,2840,180.63,20241210,0.25,Y,052710,500,73 억,,214637,N,N,2784,N,00,N +20250423,110530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-190,5,-2.33,240179665,29851,69.23,8370,8370,7910,10590,5710,8150,8045.95,1.47,0,-11446,8423,8286,8093,7956,7763,8355,8025,73,2440,500,5540,10,1,14615109,1163,-5.88,0.78,12,0.20,-1354.00,10212.00,8570,20240507,-7.12,2840,20241210,180.28,8370,0.00,20250417,3695,115.43,20250102,8570,-7.12,20240507,2840,180.28,20241210,0.25,Y,052710,500,73 억,,214637,N,N,2784,N,00,N +20250423,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-120,5,-1.47,131187795,16195,37.56,8370,8370,7990,10590,5710,8150,8100.51,1.47,0,-8353,8423,8286,8093,7956,7763,8355,8025,73,2440,500,5540,10,1,14615109,1174,-5.93,0.79,12,0.11,-1354.00,10212.00,8570,20240507,-6.30,2840,20241210,182.75,8370,0.00,20250417,3695,117.32,20250102,8570,-6.30,20240507,2840,182.75,20241210,0.25,Y,052710,500,73 억,,214637,N,N,2784,N,00,N +20250423,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,-70,5,-0.86,33084015,4003,9.28,8370,8370,8080,10590,5710,8150,8264.81,1.47,0,-1854,8423,8286,8093,7956,7763,8355,8025,73,2440,500,5540,10,1,14615109,1181,-5.97,0.79,12,0.03,-1354.00,10212.00,8570,20240507,-5.72,2840,20241210,184.51,8370,0.00,20250417,3695,118.67,20250102,8570,-5.72,20240507,2840,184.51,20241210,0.25,Y,052710,500,73 억,,214637,N,N,2784,N,00,N 20250422,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,160,2,2.00,350771350,43116,74.79,7900,8230,7900,10380,5600,7990,8135.53,1.46,0,-6887,8303,8146,8043,7886,7783,8095,7835,73,2390,500,5430,10,1,14615109,1191,-6.02,0.80,12,0.30,-1354.00,10212.00,8570,20240507,-4.90,2840,20241210,186.97,8370,-2.63,20250417,3695,120.57,20250102,8570,-4.90,20240507,2840,186.97,20241210,0.25,Y,052710,500,73 억,,213518,N,N,2784,N,00,N 20250422,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,70,2,0.88,321436730,39498,68.52,7900,8230,7900,10380,5600,7990,8138.05,1.46,0,-5856,8303,8146,8043,7886,7783,8095,7835,73,2390,500,5430,10,1,14615109,1178,-5.95,0.79,12,0.27,-1354.00,10212.00,8570,20240507,-5.95,2840,20241210,183.80,8370,-3.70,20250417,3695,118.13,20250102,8570,-5.95,20240507,2840,183.80,20241210,0.25,Y,052710,500,73 억,,213518,N,N,7586,N,00,N 20250422,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,160,2,2.00,297763990,36578,63.45,7900,8230,7900,10380,5600,7990,8140.52,1.46,0,-3268,8303,8146,8043,7886,7783,8095,7835,73,2390,500,5430,10,1,14615109,1191,-6.02,0.80,12,0.25,-1354.00,10212.00,8570,20240507,-4.90,2840,20241210,186.97,8370,-2.63,20250417,3695,120.57,20250102,8570,-4.90,20240507,2840,186.97,20241210,0.25,Y,052710,500,73 억,,213518,N,N,7586,N,00,N diff --git a/052770/price/prices-20250401.csv b/052770/price/prices-20250401.csv index ff59a2c8cad9..f29af923e604 100644 --- a/052770/price/prices-20250401.csv +++ b/052770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160519,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,5,2,0.62,59879030,74609,51.10,809,816,796,1040,560,800,802.57,0.81,0,882,846,822,806,782,766,815,775,279,240,500,0,1,1,55782666,449,-2.25,7.12,12,0.13,-358.00,113.00,1896,20240524,-57.54,714,20250324,12.75,1665,-51.65,20250306,714,12.75,20250324,1896,-57.54,20240524,714,12.75,20250324,0.10,Y,052770,500,278 억,,450104,N,N,7944,N,00,N +20250423,150530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,5,2,0.62,57953398,72229,49.47,809,816,796,1040,560,800,802.36,0.81,0,1422,846,822,806,782,766,815,775,279,240,500,0,1,1,55782666,449,-2.25,7.12,12,0.13,-358.00,113.00,1896,20240524,-57.54,714,20250324,12.75,1665,-51.65,20250306,714,12.75,20250324,1896,-57.54,20240524,714,12.75,20250324,0.10,Y,052770,500,278 억,,450104,N,N,1135,N,00,N +20250423,140530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,4,2,0.50,55782291,69528,47.62,809,816,796,1040,560,800,802.30,0.81,0,399,846,822,806,782,766,815,775,279,240,500,0,1,1,55782666,448,-2.25,7.12,12,0.12,-358.00,113.00,1896,20240524,-57.59,714,20250324,12.61,1665,-51.71,20250306,714,12.61,20250324,1896,-57.59,20240524,714,12.61,20250324,0.10,Y,052770,500,278 억,,450104,N,N,1135,N,00,N +20250423,130527,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-3,5,-0.38,54465166,67881,46.49,809,816,796,1040,560,800,802.36,0.81,0,1475,846,822,806,782,766,815,775,279,240,500,0,1,1,55782666,445,-2.23,7.05,12,0.12,-358.00,113.00,1896,20240524,-57.96,714,20250324,11.62,1665,-52.13,20250306,714,11.62,20250324,1896,-57.96,20240524,714,11.62,20250324,0.10,Y,052770,500,278 억,,450104,N,N,1135,N,00,N +20250423,120530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,3,2,0.38,35429830,44062,30.18,809,816,802,1040,560,800,804.09,0.81,0,2185,846,822,806,782,766,815,775,279,240,500,0,1,1,55782666,448,-2.24,7.11,12,0.08,-358.00,113.00,1896,20240524,-57.65,714,20250324,12.46,1665,-51.77,20250306,714,12.46,20250324,1896,-57.65,20240524,714,12.46,20250324,0.10,Y,052770,500,278 억,,450104,N,N,1135,N,00,N +20250423,110530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,2,2,0.25,33537496,41705,28.57,809,816,802,1040,560,800,804.16,0.81,0,2954,846,822,806,782,766,815,775,279,240,500,0,1,1,55782666,447,-2.24,7.10,12,0.07,-358.00,113.00,1896,20240524,-57.70,714,20250324,12.32,1665,-51.83,20250306,714,12.32,20250324,1896,-57.70,20240524,714,12.32,20250324,0.10,Y,052770,500,278 억,,450104,N,N,1135,N,00,N +20250423,100533,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,4,2,0.50,9316386,11556,7.92,809,816,803,1040,560,800,806.19,0.81,0,1339,846,822,806,782,766,815,775,279,240,500,0,1,1,55782666,448,-2.25,7.12,12,0.02,-358.00,113.00,1896,20240524,-57.59,714,20250324,12.61,1665,-51.71,20250306,714,12.61,20250324,1896,-57.59,20240524,714,12.61,20250324,0.10,Y,052770,500,278 억,,450104,N,N,1135,N,00,N +20250423,090534,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,14,2,1.75,19487,24,0.02,809,816,809,1040,560,800,811.96,0.81,0,-1,846,822,806,782,766,815,775,279,240,500,0,1,1,55782666,454,-2.27,7.20,12,0.00,-358.00,113.00,1896,20240524,-57.07,714,20250324,14.01,1665,-51.11,20250306,714,14.01,20250324,1896,-57.07,20240524,714,14.01,20250324,0.10,Y,052770,500,278 억,,450104,N,N,1135,N,00,N 20250422,160519,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-2,5,-0.25,117274153,145997,285.76,802,830,790,1042,562,802,803.26,0.77,0,-15149,828,815,806,793,784,810,788,279,240,500,0,1,1,55782666,446,-2.23,7.08,12,0.26,-358.00,113.00,1896,20240524,-57.81,714,20250324,12.04,1665,-51.95,20250306,714,12.04,20250324,1896,-57.81,20240524,714,12.04,20250324,0.10,Y,052770,500,278 억,,431456,N,N,1135,N,00,N 20250422,150528,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,2,2,0.25,108304444,134824,263.90,802,830,790,1042,562,802,803.30,0.77,0,-17895,828,815,806,793,784,810,788,279,240,500,0,1,1,55782666,448,-2.25,7.12,12,0.24,-358.00,113.00,1896,20240524,-57.59,714,20250324,12.61,1665,-51.71,20250306,714,12.61,20250324,1896,-57.59,20240524,714,12.61,20250324,0.10,Y,052770,500,278 억,,431456,N,N,0,N,00,N 20250422,140527,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-1,5,-0.12,100655756,125239,245.13,802,830,790,1042,562,802,803.71,0.77,0,-16149,828,815,806,793,784,810,788,279,240,500,0,1,1,55782666,447,-2.24,7.09,12,0.22,-358.00,113.00,1896,20240524,-57.75,714,20250324,12.18,1665,-51.89,20250306,714,12.18,20250324,1896,-57.75,20240524,714,12.18,20250324,0.10,Y,052770,500,278 억,,431456,N,N,0,N,00,N diff --git a/052790/price/prices-20250401.csv b/052790/price/prices-20250401.csv index 712d67424099..abc4806aa217 100644 --- a/052790/price/prices-20250401.csv +++ b/052790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,30,2,0.46,93860630,14187,59.21,6590,6660,6560,8560,4620,6590,6615.96,49.06,0,-4375,6736,6662,6596,6522,6456,6630,6490,57,1970,500,4740,10,1,11330638,750,10.08,0.31,12,0.13,657.00,21494.00,10800,20240423,-38.70,5660,20241113,16.96,8390,-21.10,20250221,5950,11.26,20250331,10800,-38.70,20240423,5660,16.96,20241113,1.68,Y,052790,500,56 억,,5558889,N,N,84,N,00,N +20250423,150530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,10,2,0.15,88705220,13408,55.96,6590,6660,6560,8560,4620,6590,6615.84,49.06,0,-4220,6736,6662,6596,6522,6456,6630,6490,57,1970,500,4740,10,1,11330638,748,10.05,0.31,12,0.12,657.00,21494.00,10800,20240423,-38.89,5660,20241113,16.61,8390,-21.33,20250221,5950,10.92,20250331,10800,-38.89,20240423,5660,16.61,20241113,1.68,Y,052790,500,56 억,,5558889,N,N,84,N,00,N +20250423,140530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,20,2,0.30,81881270,12376,51.65,6590,6660,6560,8560,4620,6590,6616.13,49.06,0,-4018,6736,6662,6596,6522,6456,6630,6490,57,1970,500,4740,10,1,11330638,749,10.06,0.31,12,0.11,657.00,21494.00,10800,20240423,-38.80,5660,20241113,16.78,8390,-21.22,20250221,5950,11.09,20250331,10800,-38.80,20240423,5660,16.78,20241113,1.68,Y,052790,500,56 억,,5558889,N,N,84,N,00,N +20250423,130527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,20,2,0.30,58013170,8765,36.58,6590,6660,6560,8560,4620,6590,6618.73,49.06,0,-3474,6736,6662,6596,6522,6456,6630,6490,57,1970,500,4740,10,1,11330638,749,10.06,0.31,12,0.08,657.00,21494.00,10800,20240423,-38.80,5660,20241113,16.78,8390,-21.22,20250221,5950,11.09,20250331,10800,-38.80,20240423,5660,16.78,20241113,1.68,Y,052790,500,56 억,,5558889,N,N,84,N,00,N +20250423,120531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,10,2,0.15,48365360,7305,30.49,6590,6660,6560,8560,4620,6590,6620.86,49.06,0,-2606,6736,6662,6596,6522,6456,6630,6490,57,1970,500,4740,10,1,11330638,748,10.05,0.31,12,0.06,657.00,21494.00,10800,20240423,-38.89,5660,20241113,16.61,8390,-21.33,20250221,5950,10.92,20250331,10800,-38.89,20240423,5660,16.61,20241113,1.68,Y,052790,500,56 억,,5558889,N,N,84,N,00,N +20250423,110531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,50,2,0.76,38724570,5845,24.39,6590,6660,6560,8560,4620,6590,6625.25,49.06,0,-1597,6736,6662,6596,6522,6456,6630,6490,57,1970,500,4740,10,1,11330638,752,10.11,0.31,12,0.05,657.00,21494.00,10800,20240423,-38.52,5660,20241113,17.31,8390,-20.86,20250221,5950,11.60,20250331,10800,-38.52,20240423,5660,17.31,20241113,1.68,Y,052790,500,56 억,,5558889,N,N,84,N,00,N +20250423,100533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,10,2,0.15,32922790,4966,20.72,6590,6660,6560,8560,4620,6590,6629.64,49.06,0,-1496,6736,6662,6596,6522,6456,6630,6490,57,1970,500,4740,10,1,11330638,748,10.05,0.31,12,0.04,657.00,21494.00,10800,20240423,-38.89,5660,20241113,16.61,8390,-21.33,20250221,5950,10.92,20250331,10800,-38.89,20240423,5660,16.61,20241113,1.68,Y,052790,500,56 억,,5558889,N,N,84,N,00,N +20250423,090535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,30,2,0.46,2199510,333,1.39,6590,6640,6560,8560,4620,6590,6605.14,49.06,0,28,6736,6662,6596,6522,6456,6630,6490,57,1970,500,4740,10,1,11330638,750,10.08,0.31,12,0.00,657.00,21494.00,10800,20240423,-38.70,5660,20241113,16.96,8390,-21.10,20250221,5950,11.26,20250331,10800,-38.70,20240423,5660,16.96,20241113,1.68,Y,052790,500,56 억,,5558889,N,N,84,N,00,N 20250422,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-80,5,-1.20,157211305,23865,5.89,6600,6670,6530,8670,4670,6670,6587.52,49.05,0,216,7850,7260,6840,6250,5830,7555,6545,57,2000,500,4800,10,1,11330638,747,10.03,0.31,12,0.21,657.00,21494.00,10800,20240423,-38.98,5660,20241113,16.43,8390,-21.45,20250221,5950,10.76,20250331,10800,-38.98,20240423,5660,16.43,20241113,1.69,Y,052790,500,56 억,,5557606,N,N,84,N,00,N 20250422,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-100,5,-1.50,146343245,22205,5.48,6600,6670,6540,8670,4670,6670,6590.55,49.05,0,336,7850,7260,6840,6250,5830,7555,6545,57,2000,500,4800,10,1,11330638,744,10.00,0.31,12,0.20,657.00,21494.00,10800,20240423,-39.17,5660,20241113,16.08,8390,-21.69,20250221,5950,10.42,20250331,10800,-39.17,20240423,5660,16.08,20241113,1.69,Y,052790,500,56 억,,5557606,N,N,2085,N,00,N 20250422,140527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-100,5,-1.50,117051885,17734,4.37,6600,6670,6540,8670,4670,6670,6600.42,49.05,0,1144,7850,7260,6840,6250,5830,7555,6545,57,2000,500,4800,10,1,11330638,744,10.00,0.31,12,0.16,657.00,21494.00,10800,20240423,-39.17,5660,20241113,16.08,8390,-21.69,20250221,5950,10.42,20250331,10800,-39.17,20240423,5660,16.08,20241113,1.69,Y,052790,500,56 억,,5557606,N,N,2085,N,00,N diff --git a/052860/price/prices-20250401.csv b/052860/price/prices-20250401.csv index 0e7a72b1de32..e296434d9cdf 100644 --- a/052860/price/prices-20250401.csv +++ b/052860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1867,-40,5,-2.10,78317273,41856,103.56,1907,1950,1736,2475,1335,1907,1871.11,2.22,0,-6161,2029,1968,1921,1860,1813,1944,1836,89,568,500,1140,1,1,17862854,333,-2.79,0.88,12,0.23,-668.00,2110.00,3285,20240429,-43.17,1400,20241113,33.36,2390,-21.88,20250307,1625,14.89,20250203,3285,-43.17,20240429,1400,33.36,20241113,0.12,Y,052860,500,89 억,,395870,N,N,0,N,00,N +20250423,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,-26,5,-1.36,77084396,41197,101.93,1907,1950,1736,2475,1335,1907,1871.12,2.22,0,-5799,2029,1968,1921,1860,1813,1944,1836,89,568,500,1140,1,1,17862854,336,-2.82,0.89,12,0.23,-668.00,2110.00,3285,20240429,-42.74,1400,20241113,34.36,2390,-21.30,20250307,1625,15.75,20250203,3285,-42.74,20240429,1400,34.36,20241113,0.12,Y,052860,500,89 억,,395870,N,N,0,N,00,N +20250423,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,-26,5,-1.36,65980466,35215,87.13,1907,1950,1736,2475,1335,1907,1873.65,2.22,0,-5193,2029,1968,1921,1860,1813,1944,1836,89,568,500,1140,1,1,17862854,336,-2.82,0.89,12,0.20,-668.00,2110.00,3285,20240429,-42.74,1400,20241113,34.36,2390,-21.30,20250307,1625,15.75,20250203,3285,-42.74,20240429,1400,34.36,20241113,0.12,Y,052860,500,89 억,,395870,N,N,0,N,00,N +20250423,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1881,-26,5,-1.36,57618855,30723,76.02,1907,1950,1736,2475,1335,1907,1875.43,2.22,0,-1764,2029,1968,1921,1860,1813,1944,1836,89,568,500,1140,1,1,17862854,336,-2.82,0.89,12,0.17,-668.00,2110.00,3285,20240429,-42.74,1400,20241113,34.36,2390,-21.30,20250307,1625,15.75,20250203,3285,-42.74,20240429,1400,34.36,20241113,0.12,Y,052860,500,89 억,,395870,N,N,0,N,00,N +20250423,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1880,-27,5,-1.42,53332242,28437,70.36,1907,1950,1736,2475,1335,1907,1875.45,2.22,0,-755,2029,1968,1921,1860,1813,1944,1836,89,568,500,1140,1,1,17862854,336,-2.81,0.89,12,0.16,-668.00,2110.00,3285,20240429,-42.77,1400,20241113,34.29,2390,-21.34,20250307,1625,15.69,20250203,3285,-42.77,20240429,1400,34.29,20241113,0.12,Y,052860,500,89 억,,395870,N,N,0,N,00,N +20250423,110531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1875,-32,5,-1.68,48266040,25738,63.68,1907,1950,1736,2475,1335,1907,1875.28,2.22,0,-152,2029,1968,1921,1860,1813,1944,1836,89,568,500,1140,1,1,17862854,335,-2.81,0.89,12,0.14,-668.00,2110.00,3285,20240429,-42.92,1400,20241113,33.93,2390,-21.55,20250307,1625,15.38,20250203,3285,-42.92,20240429,1400,33.93,20241113,0.12,Y,052860,500,89 억,,395870,N,N,0,N,00,N +20250423,100533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1902,-5,5,-0.26,28134709,14947,36.98,1907,1950,1736,2475,1335,1907,1882.30,2.22,0,1137,2029,1968,1921,1860,1813,1944,1836,89,568,500,1140,1,1,17862854,340,-2.85,0.90,12,0.08,-668.00,2110.00,3285,20240429,-42.10,1400,20241113,35.86,2390,-20.42,20250307,1625,17.05,20250203,3285,-42.10,20240429,1400,35.86,20241113,0.12,Y,052860,500,89 억,,395870,N,N,0,N,00,N +20250423,090535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1937,30,2,1.57,11299952,6038,14.94,1907,1950,1736,2475,1335,1907,1871.47,2.22,0,1571,2029,1968,1921,1860,1813,1944,1836,89,568,500,1140,1,1,17862854,346,-2.90,0.92,12,0.03,-668.00,2110.00,3285,20240429,-41.04,1400,20241113,38.36,2390,-18.95,20250307,1625,19.20,20250203,3285,-41.04,20240429,1400,38.36,20241113,0.12,Y,052860,500,89 억,,395870,N,N,0,N,00,N 20250422,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1907,-61,5,-3.10,76838880,40231,107.62,1968,1982,1874,2555,1378,1968,1909.94,2.29,0,-13237,2040,2004,1974,1938,1908,1989,1923,89,587,500,1180,1,1,17862854,341,-2.85,0.90,12,0.23,-668.00,2110.00,3285,20240429,-41.95,1400,20241113,36.21,2390,-20.21,20250307,1625,17.35,20250203,3285,-41.95,20240429,1400,36.21,20241113,0.11,Y,052860,500,89 억,,409631,N,N,0,N,00,N 20250422,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1898,-70,5,-3.56,64911159,33932,90.77,1968,1982,1874,2555,1378,1968,1912.98,2.29,0,-10346,2040,2004,1974,1938,1908,1989,1923,89,587,500,1180,1,1,17862854,339,-2.84,0.90,12,0.19,-668.00,2110.00,3285,20240429,-42.22,1400,20241113,35.57,2390,-20.59,20250307,1625,16.80,20250203,3285,-42.22,20240429,1400,35.57,20241113,0.11,Y,052860,500,89 억,,409631,N,N,0,N,00,N 20250422,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1885,-83,5,-4.22,57907700,30228,80.86,1968,1982,1874,2555,1378,1968,1915.70,2.29,0,-8951,2040,2004,1974,1938,1908,1989,1923,89,587,500,1180,1,1,17862854,337,-2.82,0.89,12,0.17,-668.00,2110.00,3285,20240429,-42.62,1400,20241113,34.64,2390,-21.13,20250307,1625,16.00,20250203,3285,-42.62,20240429,1400,34.64,20241113,0.11,Y,052860,500,89 억,,409631,N,N,0,N,00,N diff --git a/052900/price/prices-20250401.csv b/052900/price/prices-20250401.csv index 70c58e96c00a..7eb89187d39f 100644 --- a/052900/price/prices-20250401.csv +++ b/052900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,9,2,1.00,49901770,54866,94.27,903,915,903,1171,631,901,909.52,1.87,0,-5701,926,913,907,894,888,910,891,276,270,500,630,1,1,55107517,501,5.14,0.39,12,0.10,177.00,2363.00,1477,20240412,-38.39,783,20241209,16.22,1125,-19.11,20250221,808,12.62,20250409,1417,-35.78,20240509,783,16.22,20241209,2.35,Y,052900,500,275 억,,1032967,N,N,19,N,00,N +20250423,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,11,2,1.22,47349255,52065,89.46,903,915,903,1171,631,901,909.43,1.87,0,-6653,926,913,907,894,888,910,891,276,270,500,630,1,1,55107517,503,5.15,0.39,12,0.09,177.00,2363.00,1477,20240412,-38.25,783,20241209,16.48,1125,-18.93,20250221,808,12.87,20250409,1417,-35.64,20240509,783,16.48,20241209,2.35,Y,052900,500,275 억,,1032967,N,N,1325,N,00,N +20250423,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,12,2,1.33,46541823,51179,87.93,903,915,903,1171,631,901,909.39,1.87,0,-6850,926,913,907,894,888,910,891,276,270,500,630,1,1,55107517,503,5.16,0.39,12,0.09,177.00,2363.00,1477,20240412,-38.19,783,20241209,16.60,1125,-18.84,20250221,808,13.00,20250409,1417,-35.57,20240509,783,16.60,20241209,2.35,Y,052900,500,275 억,,1032967,N,N,1325,N,00,N +20250423,130528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,13,2,1.44,34554060,37988,65.27,903,915,903,1171,631,901,909.60,1.87,0,-7043,926,913,907,894,888,910,891,276,270,500,630,1,1,55107517,504,5.16,0.39,12,0.07,177.00,2363.00,1477,20240412,-38.12,783,20241209,16.73,1125,-18.76,20250221,808,13.12,20250409,1417,-35.50,20240509,783,16.73,20241209,2.35,Y,052900,500,275 억,,1032967,N,N,1325,N,00,N +20250423,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,13,2,1.44,33133104,36429,62.59,903,915,903,1171,631,901,909.53,1.87,0,-7063,926,913,907,894,888,910,891,276,270,500,630,1,1,55107517,504,5.16,0.39,12,0.07,177.00,2363.00,1477,20240412,-38.12,783,20241209,16.73,1125,-18.76,20250221,808,13.12,20250409,1417,-35.50,20240509,783,16.73,20241209,2.35,Y,052900,500,275 억,,1032967,N,N,1325,N,00,N +20250423,110531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,14,2,1.55,28039270,30844,53.00,903,915,903,1171,631,901,909.07,1.87,0,-10668,926,913,907,894,888,910,891,276,270,500,630,1,1,55107517,504,5.17,0.39,12,0.06,177.00,2363.00,1477,20240412,-38.05,783,20241209,16.86,1125,-18.67,20250221,808,13.24,20250409,1417,-35.43,20240509,783,16.86,20241209,2.35,Y,052900,500,275 억,,1032967,N,N,1325,N,00,N +20250423,100533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,8,2,0.89,22365159,24614,42.29,903,913,903,1171,631,901,908.64,1.87,0,-10739,926,913,907,894,888,910,891,276,270,500,630,1,1,55107517,501,5.14,0.38,12,0.04,177.00,2363.00,1477,20240412,-38.46,783,20241209,16.09,1125,-19.20,20250221,808,12.50,20250409,1417,-35.85,20240509,783,16.09,20241209,2.35,Y,052900,500,275 억,,1032967,N,N,1325,N,00,N +20250423,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,10,2,1.11,5327429,5898,10.13,903,912,903,1171,631,901,903.26,1.87,0,-8,926,913,907,894,888,910,891,276,270,500,630,1,1,55107517,502,5.15,0.39,12,0.01,177.00,2363.00,1477,20240412,-38.32,783,20241209,16.35,1125,-19.02,20250221,808,12.75,20250409,1417,-35.71,20240509,783,16.35,20241209,2.35,Y,052900,500,275 억,,1032967,N,N,1325,N,00,N 20250422,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-19,5,-2.07,52594180,57953,126.97,920,920,901,1196,644,920,907.53,1.88,0,-15004,930,924,915,909,900,928,913,276,276,500,640,1,1,55107517,497,5.09,0.38,12,0.11,177.00,2363.00,1477,20240412,-39.00,783,20241209,15.07,1125,-19.91,20250221,808,11.51,20250409,1417,-36.41,20240509,783,15.07,20241209,2.34,Y,052900,500,275 억,,1036734,N,N,1325,N,00,N 20250422,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-11,5,-1.20,44106242,48554,106.38,920,920,902,1196,644,920,908.40,1.88,0,-13997,930,924,915,909,900,928,913,276,276,500,640,1,1,55107517,501,5.14,0.38,12,0.09,177.00,2363.00,1477,20240412,-38.46,783,20241209,16.09,1125,-19.20,20250221,808,12.50,20250409,1417,-35.85,20240509,783,16.09,20241209,2.34,Y,052900,500,275 억,,1036734,N,N,0,N,00,N 20250422,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,-14,5,-1.52,42976211,47309,103.65,920,920,902,1196,644,920,908.42,1.88,0,-13478,930,924,915,909,900,928,913,276,276,500,640,1,1,55107517,499,5.12,0.38,12,0.09,177.00,2363.00,1477,20240412,-38.66,783,20241209,15.71,1125,-19.47,20250221,808,12.13,20250409,1417,-36.06,20240509,783,15.71,20241209,2.34,Y,052900,500,275 억,,1036734,N,N,0,N,00,N diff --git a/052960/price/prices-20250401.csv b/052960/price/prices-20250401.csv index f9bad58a87b3..bc3941eaeb7f 100644 --- a/052960/price/prices-20250401.csv +++ b/052960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160520,57,100.00,KONEX,,,N,N,N,N, ,N,3000,95,2,3.27,2201880,699,794.32,3095,3340,2810,3340,2470,2905,3150.04,0.00,0,0,3158,3031,2968,2841,2778,3000,2810,24,435,500,1800,5,1,4887078,147,3.78,0.36,12,0.01,794.00,8306.00,4550,20240419,-34.07,2400,20250205,25.00,3500,-14.29,20250403,2400,25.00,20250205,4550,-34.07,20240627,2400,25.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250423,150531,57,100.00,KONEX,,,N,N,N,N, ,N,3100,195,2,6.71,2171880,689,782.95,3095,3340,2810,3340,2470,2905,3152.22,0.00,0,0,3158,3031,2968,2841,2778,3000,2810,24,435,500,1800,5,1,4887078,151,3.90,0.37,12,0.01,794.00,8306.00,4550,20240419,-31.87,2400,20250205,29.17,3500,-11.43,20250403,2400,29.17,20250205,4550,-31.87,20240627,2400,29.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250423,140531,57,100.00,KONEX,,,N,N,N,N, ,N,3340,435,1,14.97,1126105,340,386.36,3095,3340,3095,3340,2470,2905,3312.07,0.00,0,0,3158,3031,2968,2841,2778,3000,2810,24,435,500,1800,5,1,4887078,163,4.21,0.40,12,0.01,794.00,8306.00,4550,20240419,-26.59,2400,20250205,39.17,3500,-4.57,20250403,2400,39.17,20250205,4550,-26.59,20240627,2400,39.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250423,130528,57,100.00,KONEX,,,N,N,N,N, ,N,3340,435,1,14.97,1112745,336,381.82,3095,3340,3095,3340,2470,2905,3311.74,0.00,0,0,3158,3031,2968,2841,2778,3000,2810,24,435,500,1800,5,1,4887078,163,4.21,0.40,12,0.01,794.00,8306.00,4550,20240419,-26.59,2400,20250205,39.17,3500,-4.57,20250403,2400,39.17,20250205,4550,-26.59,20240627,2400,39.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250423,120531,57,100.00,KONEX,,,N,N,N,N, ,N,3340,435,1,14.97,1102725,333,378.41,3095,3340,3095,3340,2470,2905,3311.49,0.00,0,0,3158,3031,2968,2841,2778,3000,2810,24,435,500,1800,5,1,4887078,163,4.21,0.40,12,0.01,794.00,8306.00,4550,20240419,-26.59,2400,20250205,39.17,3500,-4.57,20250403,2400,39.17,20250205,4550,-26.59,20240627,2400,39.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250423,110531,57,100.00,KONEX,,,N,N,N,N, ,N,3095,190,2,6.54,24760,8,9.09,3095,3095,3095,3340,2470,2905,3095.00,0.00,0,0,3158,3031,2968,2841,2778,3000,2810,24,435,500,1800,5,1,4887078,151,3.90,0.37,12,0.00,794.00,8306.00,4550,20240419,-31.98,2400,20250205,28.96,3500,-11.57,20250403,2400,28.96,20250205,4550,-31.98,20240627,2400,28.96,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250423,100534,57,100.00,KONEX,,,N,N,N,N, ,N,3095,190,2,6.54,3095,1,1.14,3095,3095,3095,3340,2470,2905,3095.00,0.00,0,0,3158,3031,2968,2841,2778,3000,2810,24,435,500,1800,5,1,4887078,151,3.90,0.37,12,0.00,794.00,8306.00,4550,20240419,-31.98,2400,20250205,28.96,3500,-11.57,20250403,2400,28.96,20250205,4550,-31.98,20240627,2400,28.96,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250423,090535,57,100.00,KONEX,,,N,N,N,N, ,N,2905,0,3,0.00,0,0,0.00,0,0,0,3340,2470,2905,0.00,0.00,0,0,3158,3031,2968,2841,2778,3000,2810,24,435,500,1800,5,1,4887078,142,3.66,0.35,12,0.00,794.00,8306.00,4550,20240419,-36.15,2400,20250205,21.04,3500,-17.00,20250403,2400,21.04,20250205,4550,-36.15,20240627,2400,21.04,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250422,160520,57,100.00,KONEX,,,N,N,N,N, ,N,2905,-190,5,-6.14,271320,88,1760.00,3095,3095,2905,3555,2635,3095,3083.18,0.00,0,0,3095,3095,3095,3095,3095,3095,3095,24,460,500,1910,5,1,4887078,142,3.66,0.35,12,0.00,794.00,8306.00,4550,20240419,-36.15,2400,20250205,21.04,3500,-17.00,20250403,2400,21.04,20250205,4550,-36.15,20240627,2400,21.04,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250422,150529,57,100.00,KONEX,,,N,N,N,N, ,N,3085,-10,5,-0.32,265325,86,1720.00,3095,3095,3085,3555,2635,3095,3085.17,0.00,0,0,3095,3095,3095,3095,3095,3095,3095,24,460,500,1910,5,1,4887078,151,3.89,0.37,12,0.00,794.00,8306.00,4550,20240419,-32.20,2400,20250205,28.54,3500,-11.86,20250403,2400,28.54,20250205,4550,-32.20,20240627,2400,28.54,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250422,140528,57,100.00,KONEX,,,N,N,N,N, ,N,3085,-10,5,-0.32,237560,77,1540.00,3095,3095,3085,3555,2635,3095,3085.19,0.00,0,0,3095,3095,3095,3095,3095,3095,3095,24,460,500,1910,5,1,4887078,151,3.89,0.37,12,0.00,794.00,8306.00,4550,20240419,-32.20,2400,20250205,28.54,3500,-11.86,20250403,2400,28.54,20250205,4550,-32.20,20240627,2400,28.54,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20250401.csv b/053030/price/prices-20250401.csv index 9fbf38a0a2a0..f8e5baa94332 100644 --- a/053030/price/prices-20250401.csv +++ b/053030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160521,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16420,190,2,1.17,3903475975,238218,94.01,16550,16660,16160,21050,11370,16230,16386.15,5.10,0,-17560,16923,16576,16033,15686,15143,16750,15860,163,4820,500,11360,10,1,32684188,5367,-15.30,2.81,12,0.73,-1073.00,5851.00,27300,20240924,-39.85,12160,20240412,35.03,23250,-29.38,20250204,12800,28.28,20250407,27300,-39.85,20240924,12180,34.81,20240531,6.10,Y,053030,500,163 억,,1665677,N,N,20023,N,00,N +20250423,150531,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16430,200,2,1.23,3640963865,222232,87.70,16550,16660,16160,21050,11370,16230,16383.62,5.10,0,-22875,16923,16576,16033,15686,15143,16750,15860,163,4820,500,11360,10,1,32684188,5370,-15.31,2.81,12,0.68,-1073.00,5851.00,27300,20240924,-39.82,12160,20240412,35.12,23250,-29.33,20250204,12800,28.36,20250407,27300,-39.82,20240924,12180,34.89,20240531,6.10,Y,053030,500,163 억,,1665677,N,N,24529,N,00,N +20250423,140531,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16390,160,2,0.99,3234139525,197455,77.92,16550,16660,16160,21050,11370,16230,16379.12,5.10,0,-22858,16923,16576,16033,15686,15143,16750,15860,163,4820,500,11360,10,1,32684188,5357,-15.27,2.80,12,0.60,-1073.00,5851.00,27300,20240924,-39.96,12160,20240412,34.79,23250,-29.51,20250204,12800,28.05,20250407,27300,-39.96,20240924,12180,34.56,20240531,6.10,Y,053030,500,163 억,,1665677,N,N,24529,N,00,N +20250423,130528,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16350,120,2,0.74,3025968795,184728,72.90,16550,16660,16160,21050,11370,16230,16380.67,5.10,0,-19774,16923,16576,16033,15686,15143,16750,15860,163,4820,500,11360,10,1,32684188,5344,-15.24,2.79,12,0.57,-1073.00,5851.00,27300,20240924,-40.11,12160,20240412,34.46,23250,-29.68,20250204,12800,27.73,20250407,27300,-40.11,20240924,12180,34.24,20240531,6.10,Y,053030,500,163 억,,1665677,N,N,24529,N,00,N +20250423,120532,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16390,160,2,0.99,2711036085,165459,65.29,16550,16660,16160,21050,11370,16230,16384.94,5.10,0,-11306,16923,16576,16033,15686,15143,16750,15860,163,4820,500,11360,10,1,32684188,5357,-15.27,2.80,12,0.51,-1073.00,5851.00,27300,20240924,-39.96,12160,20240412,34.79,23250,-29.51,20250204,12800,28.05,20250407,27300,-39.96,20240924,12180,34.56,20240531,6.10,Y,053030,500,163 억,,1665677,N,N,24529,N,00,N +20250423,110532,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16430,200,2,1.23,2392530325,146013,57.62,16550,16660,16160,21050,11370,16230,16385.74,5.10,0,488,16923,16576,16033,15686,15143,16750,15860,163,4820,500,11360,10,1,32684188,5370,-15.31,2.81,12,0.45,-1073.00,5851.00,27300,20240924,-39.82,12160,20240412,35.12,23250,-29.33,20250204,12800,28.36,20250407,27300,-39.82,20240924,12180,34.89,20240531,6.10,Y,053030,500,163 억,,1665677,N,N,24529,N,00,N +20250423,100534,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16240,10,2,0.06,1100848290,67593,26.67,16550,16550,16160,21050,11370,16230,16286.42,5.10,0,-7425,16923,16576,16033,15686,15143,16750,15860,163,4820,500,11360,10,1,32684188,5308,-15.14,2.78,12,0.21,-1073.00,5851.00,27300,20240924,-40.51,12160,20240412,33.55,23250,-30.15,20250204,12800,26.88,20250407,27300,-40.51,20240924,12180,33.33,20240531,6.10,Y,053030,500,163 억,,1665677,N,N,24529,N,00,N +20250423,090536,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16330,100,2,0.62,317147660,19379,7.65,16550,16550,16230,21050,11370,16230,16365.53,5.10,0,-9386,16923,16576,16033,15686,15143,16750,15860,163,4820,500,11360,10,1,32684188,5337,-15.22,2.79,12,0.06,-1073.00,5851.00,27300,20240924,-40.18,12160,20240412,34.29,23250,-29.76,20250204,12800,27.58,20250407,27300,-40.18,20240924,12180,34.07,20240531,6.10,Y,053030,500,163 억,,1665677,N,N,24529,N,00,N 20250422,160520,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16230,500,2,3.18,4059021610,253403,124.29,15500,16380,15490,20400,11020,15730,16017.95,5.01,0,26678,16603,16166,15883,15446,15163,16025,15305,163,4670,500,11010,10,1,32684188,5305,-15.13,2.77,12,0.78,-1073.00,5851.00,27300,20240924,-40.55,12100,20240411,34.13,23250,-30.19,20250204,12800,26.80,20250407,27300,-40.55,20240924,12180,33.25,20240531,6.08,Y,053030,500,163 억,,1638104,N,N,24529,N,00,N 20250422,150529,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16270,540,2,3.43,3668364450,229297,112.46,15500,16380,15490,20400,11020,15730,15998.31,5.01,0,22855,16603,16166,15883,15446,15163,16025,15305,163,4670,500,11010,10,1,32684188,5318,-15.16,2.78,12,0.70,-1073.00,5851.00,27300,20240924,-40.40,12100,20240411,34.46,23250,-30.02,20250204,12800,27.11,20250407,27300,-40.40,20240924,12180,33.58,20240531,6.08,Y,053030,500,163 억,,1638104,N,N,24163,N,00,N 20250422,140529,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16040,310,2,1.97,2244955190,141626,69.46,15500,16090,15490,20400,11020,15730,15851.29,5.01,0,23369,16603,16166,15883,15446,15163,16025,15305,163,4670,500,11010,10,1,32684188,5243,-14.95,2.74,12,0.43,-1073.00,5851.00,27300,20240924,-41.25,12100,20240411,32.56,23250,-31.01,20250204,12800,25.31,20250407,27300,-41.25,20240924,12180,31.69,20240531,6.08,Y,053030,500,163 억,,1638104,N,N,24163,N,00,N diff --git a/053050/price/prices-20250401.csv b/053050/price/prices-20250401.csv index e13379adf5cb..bcb97f4d5b30 100644 --- a/053050/price/prices-20250401.csv +++ b/053050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2800,25,2,0.90,231703183,83035,132.49,2775,2820,2755,3605,1945,2775,2790.41,3.73,0,8974,2845,2810,2770,2735,2695,2827,2752,153,830,500,1830,5,1,29987597,840,23.53,0.89,12,0.28,119.00,3148.00,5480,20240604,-48.91,2530,20250409,10.67,3535,-20.79,20250113,2530,10.67,20250409,5480,-48.91,20240604,2530,10.67,20250409,4.67,Y,053050,500,153 억,,1118734,N,N,1285,N,00,N +20250423,150531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2800,25,2,0.90,218846238,78438,125.15,2775,2820,2755,3605,1945,2775,2790.05,3.73,0,8117,2845,2810,2770,2735,2695,2827,2752,153,830,500,1830,5,1,29987597,840,23.53,0.89,12,0.26,119.00,3148.00,5480,20240604,-48.91,2530,20250409,10.67,3535,-20.79,20250113,2530,10.67,20250409,5480,-48.91,20240604,2530,10.67,20250409,4.67,Y,053050,500,153 억,,1118734,N,N,2727,N,00,N +20250423,140532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2795,20,2,0.72,189534018,67936,108.39,2775,2820,2755,3605,1945,2775,2789.89,3.73,0,4324,2845,2810,2770,2735,2695,2827,2752,153,830,500,1830,5,1,29987597,838,23.49,0.89,12,0.23,119.00,3148.00,5480,20240604,-49.00,2530,20250409,10.47,3535,-20.93,20250113,2530,10.47,20250409,5480,-49.00,20240604,2530,10.47,20250409,4.67,Y,053050,500,153 억,,1118734,N,N,2727,N,00,N +20250423,130528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2795,20,2,0.72,163778926,58725,93.70,2775,2820,2755,3605,1945,2775,2788.91,3.73,0,5248,2845,2810,2770,2735,2695,2827,2752,153,830,500,1830,5,1,29987597,838,23.49,0.89,12,0.20,119.00,3148.00,5480,20240604,-49.00,2530,20250409,10.47,3535,-20.93,20250113,2530,10.47,20250409,5480,-49.00,20240604,2530,10.47,20250409,4.67,Y,053050,500,153 억,,1118734,N,N,2727,N,00,N +20250423,120532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2780,5,2,0.18,142717827,51170,81.64,2775,2820,2755,3605,1945,2775,2789.09,3.73,0,5196,2845,2810,2770,2735,2695,2827,2752,153,830,500,1830,5,1,29987597,834,23.36,0.88,12,0.17,119.00,3148.00,5480,20240604,-49.27,2530,20250409,9.88,3535,-21.36,20250113,2530,9.88,20250409,5480,-49.27,20240604,2530,9.88,20250409,4.67,Y,053050,500,153 억,,1118734,N,N,2727,N,00,N +20250423,110532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2775,0,3,0.00,117765477,42160,67.27,2775,2820,2755,3605,1945,2775,2793.30,3.73,0,3409,2845,2810,2770,2735,2695,2827,2752,153,830,500,1830,5,1,29987597,832,23.32,0.88,12,0.14,119.00,3148.00,5480,20240604,-49.36,2530,20250409,9.68,3535,-21.50,20250113,2530,9.68,20250409,5480,-49.36,20240604,2530,9.68,20250409,4.67,Y,053050,500,153 억,,1118734,N,N,2727,N,00,N +20250423,100534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2775,0,3,0.00,30632932,11021,17.58,2775,2795,2770,3605,1945,2775,2779.51,3.73,0,-3672,2845,2810,2770,2735,2695,2827,2752,153,830,500,1830,5,1,29987597,832,23.32,0.88,12,0.04,119.00,3148.00,5480,20240604,-49.36,2530,20250409,9.68,3535,-21.50,20250113,2530,9.68,20250409,5480,-49.36,20240604,2530,9.68,20250409,4.67,Y,053050,500,153 억,,1118734,N,N,2727,N,00,N +20250423,090536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2775,0,3,0.00,3643725,1313,2.09,2775,2785,2775,3605,1945,2775,2775.11,3.73,0,-729,2845,2810,2770,2735,2695,2827,2752,153,830,500,1830,5,1,29987597,832,23.32,0.88,12,0.00,119.00,3148.00,5480,20240604,-49.36,2530,20250409,9.68,3535,-21.50,20250113,2530,9.68,20250409,5480,-49.36,20240604,2530,9.68,20250409,4.67,Y,053050,500,153 억,,1118734,N,N,2727,N,00,N 20250422,160520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2775,20,2,0.73,168212247,60777,81.57,2755,2805,2730,3580,1930,2755,2767.68,3.68,0,15121,2801,2777,2761,2737,2721,2770,2730,153,825,500,1810,5,1,29987597,832,23.32,0.88,12,0.20,119.00,3148.00,5480,20240604,-49.36,2530,20250409,9.68,3535,-21.50,20250113,2530,9.68,20250409,5480,-49.36,20240604,2530,9.68,20250409,4.68,Y,053050,500,153 억,,1103946,N,N,2727,N,00,N 20250422,150529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2775,20,2,0.73,161444902,58341,78.30,2755,2805,2730,3580,1930,2755,2767.26,3.68,0,14429,2801,2777,2761,2737,2721,2770,2730,153,825,500,1810,5,1,29987597,832,23.32,0.88,12,0.19,119.00,3148.00,5480,20240604,-49.36,2530,20250409,9.68,3535,-21.50,20250113,2530,9.68,20250409,5480,-49.36,20240604,2530,9.68,20250409,4.68,Y,053050,500,153 억,,1103946,N,N,4331,N,00,N 20250422,140529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2765,10,2,0.36,139015517,50259,67.45,2755,2805,2730,3580,1930,2755,2765.98,3.68,0,11508,2801,2777,2761,2737,2721,2770,2730,153,825,500,1810,5,1,29987597,829,23.24,0.88,12,0.17,119.00,3148.00,5480,20240604,-49.54,2530,20250409,9.29,3535,-21.78,20250113,2530,9.29,20250409,5480,-49.54,20240604,2530,9.29,20250409,4.68,Y,053050,500,153 억,,1103946,N,N,4331,N,00,N diff --git a/053060/price/prices-20250401.csv b/053060/price/prices-20250401.csv index 96ada1f659b9..853c09689686 100644 --- a/053060/price/prices-20250401.csv +++ b/053060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1057,22,2,2.13,32781661,31381,72.83,1035,1059,1035,1345,725,1035,1044.63,1.17,0,-14,1055,1045,1039,1029,1023,1042,1026,88,310,500,720,1,1,17657419,187,-16.26,0.53,12,0.18,-65.00,1988.00,1564,20240520,-32.42,865,20241209,22.20,1092,-3.21,20250102,960,10.10,20250409,1564,-32.42,20240520,865,22.20,20241209,0.00,Y,053060,500,88 억,,206724,N,N,136,N,00,N +20250423,150532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1053,18,2,1.74,31066841,29757,69.06,1035,1059,1035,1345,725,1035,1044.02,1.17,0,71,1055,1045,1039,1029,1023,1042,1026,88,310,500,720,1,1,17657419,186,-16.20,0.53,12,0.17,-65.00,1988.00,1564,20240520,-32.67,865,20241209,21.73,1092,-3.57,20250102,960,9.69,20250409,1564,-32.67,20240520,865,21.73,20241209,0.00,Y,053060,500,88 억,,206724,N,N,1,N,00,N +20250423,140532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1045,10,2,0.97,20106854,19325,44.85,1035,1046,1035,1345,725,1035,1040.46,1.17,0,318,1055,1045,1039,1029,1023,1042,1026,88,310,500,720,1,1,17657419,185,-16.08,0.53,12,0.11,-65.00,1988.00,1564,20240520,-33.18,865,20241209,20.81,1092,-4.30,20250102,960,8.85,20250409,1564,-33.18,20240520,865,20.81,20241209,0.00,Y,053060,500,88 억,,206724,N,N,1,N,00,N +20250423,130529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1046,11,2,1.06,18999552,18264,42.39,1035,1046,1035,1345,725,1035,1040.27,1.17,0,181,1055,1045,1039,1029,1023,1042,1026,88,310,500,720,1,1,17657419,185,-16.09,0.53,12,0.10,-65.00,1988.00,1564,20240520,-33.12,865,20241209,20.92,1092,-4.21,20250102,960,8.96,20250409,1564,-33.12,20240520,865,20.92,20241209,0.00,Y,053060,500,88 억,,206724,N,N,1,N,00,N +20250423,120532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1046,11,2,1.06,18674052,17952,41.66,1035,1046,1035,1345,725,1035,1040.22,1.17,0,183,1055,1045,1039,1029,1023,1042,1026,88,310,500,720,1,1,17657419,185,-16.09,0.53,12,0.10,-65.00,1988.00,1564,20240520,-33.12,865,20241209,20.92,1092,-4.21,20250102,960,8.96,20250409,1564,-33.12,20240520,865,20.92,20241209,0.00,Y,053060,500,88 억,,206724,N,N,1,N,00,N +20250423,110532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1045,10,2,0.97,18276639,17571,40.78,1035,1045,1035,1345,725,1035,1040.16,1.17,0,158,1055,1045,1039,1029,1023,1042,1026,88,310,500,720,1,1,17657419,185,-16.08,0.53,12,0.10,-65.00,1988.00,1564,20240520,-33.18,865,20241209,20.81,1092,-4.30,20250102,960,8.85,20250409,1564,-33.18,20240520,865,20.81,20241209,0.00,Y,053060,500,88 억,,206724,N,N,1,N,00,N +20250423,100534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1043,8,2,0.77,13832788,13317,30.91,1035,1044,1035,1345,725,1035,1038.73,1.17,0,169,1055,1045,1039,1029,1023,1042,1026,88,310,500,720,1,1,17657419,184,-16.05,0.52,12,0.08,-65.00,1988.00,1564,20240520,-33.31,865,20241209,20.58,1092,-4.49,20250102,960,8.65,20250409,1564,-33.31,20240520,865,20.58,20241209,0.00,Y,053060,500,88 억,,206724,N,N,1,N,00,N +20250423,090536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1038,3,2,0.29,5174043,4999,11.60,1035,1041,1035,1345,725,1035,1035.02,1.17,0,4,1055,1045,1039,1029,1023,1042,1026,88,310,500,720,1,1,17657419,183,-15.97,0.52,12,0.03,-65.00,1988.00,1564,20240520,-33.63,865,20241209,20.00,1092,-4.95,20250102,960,8.12,20250409,1564,-33.63,20240520,865,20.00,20241209,0.00,Y,053060,500,88 억,,206724,N,N,1,N,00,N 20250422,160521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,-12,5,-1.15,44879687,43089,53.87,1047,1049,1033,1361,733,1047,1041.56,1.17,0,9740,1058,1052,1049,1043,1040,1051,1042,88,314,500,730,1,1,17657419,183,-15.92,0.52,12,0.24,-65.00,1988.00,1564,20240520,-33.82,865,20241209,19.65,1092,-5.22,20250102,960,7.81,20250409,1564,-33.82,20240520,865,19.65,20241209,0.00,Y,053060,500,88 억,,206721,N,N,1,N,00,N 20250422,150530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1041,-6,5,-0.57,43092953,41366,51.72,1047,1049,1033,1361,733,1047,1041.75,1.17,0,10327,1058,1052,1049,1043,1040,1051,1042,88,314,500,730,1,1,17657419,184,-16.02,0.52,12,0.23,-65.00,1988.00,1564,20240520,-33.44,865,20241209,20.35,1092,-4.67,20250102,960,8.44,20250409,1564,-33.44,20240520,865,20.35,20241209,0.00,Y,053060,500,88 억,,206721,N,N,0,N,00,N 20250422,140529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1041,-6,5,-0.57,43034734,41310,51.65,1047,1049,1033,1361,733,1047,1041.75,1.17,0,10305,1058,1052,1049,1043,1040,1051,1042,88,314,500,730,1,1,17657419,184,-16.02,0.52,12,0.23,-65.00,1988.00,1564,20240520,-33.44,865,20241209,20.35,1092,-4.67,20250102,960,8.44,20250409,1564,-33.44,20240520,865,20.35,20241209,0.00,Y,053060,500,88 억,,206721,N,N,0,N,00,N diff --git a/053080/price/prices-20250401.csv b/053080/price/prices-20250401.csv index a0f3dd02dc8d..a1a7d376b837 100644 --- a/053080/price/prices-20250401.csv +++ b/053080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160521,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11870,230,2,1.98,281611135,23820,83.10,11770,11890,11730,15130,8150,11640,11822.46,2.59,0,7883,11813,11726,11613,11526,11413,11770,11570,65,3490,500,8380,10,1,12999807,1543,11.36,0.83,12,0.18,1045.00,14313.00,22750,20240412,-47.82,9870,20250409,20.26,15600,-23.91,20250224,9870,20.26,20250409,21700,-45.30,20240529,9870,20.26,20250409,4.15,Y,053080,500,64 억,,336185,N,N,2928,N,00,N +20250423,150532,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11850,210,2,1.80,254456925,21532,75.12,11770,11870,11730,15130,8150,11640,11817.62,2.59,0,6866,11813,11726,11613,11526,11413,11770,11570,65,3490,500,8380,10,1,12999807,1540,11.34,0.83,12,0.17,1045.00,14313.00,22750,20240412,-47.91,9870,20250409,20.06,15600,-24.04,20250224,9870,20.06,20250409,21700,-45.39,20240529,9870,20.06,20250409,4.15,Y,053080,500,64 억,,336185,N,N,8635,N,00,N +20250423,140532,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11860,220,2,1.89,220730870,18686,65.19,11770,11870,11730,15130,8150,11640,11812.63,2.59,0,5785,11813,11726,11613,11526,11413,11770,11570,65,3490,500,8380,10,1,12999807,1542,11.35,0.83,12,0.14,1045.00,14313.00,22750,20240412,-47.87,9870,20250409,20.16,15600,-23.97,20250224,9870,20.16,20250409,21700,-45.35,20240529,9870,20.16,20250409,4.15,Y,053080,500,64 억,,336185,N,N,8635,N,00,N +20250423,130529,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11830,190,2,1.63,171426430,14520,50.66,11770,11870,11730,15130,8150,11640,11806.23,2.59,0,5382,11813,11726,11613,11526,11413,11770,11570,65,3490,500,8380,10,1,12999807,1538,11.32,0.83,12,0.11,1045.00,14313.00,22750,20240412,-48.00,9870,20250409,19.86,15600,-24.17,20250224,9870,19.86,20250409,21700,-45.48,20240529,9870,19.86,20250409,4.15,Y,053080,500,64 억,,336185,N,N,8635,N,00,N +20250423,120533,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11790,150,2,1.29,137673430,11667,40.70,11770,11870,11730,15130,8150,11640,11800.24,2.59,0,4388,11813,11726,11613,11526,11413,11770,11570,65,3490,500,8380,10,1,12999807,1533,11.28,0.82,12,0.09,1045.00,14313.00,22750,20240412,-48.18,9870,20250409,19.45,15600,-24.42,20250224,9870,19.45,20250409,21700,-45.67,20240529,9870,19.45,20250409,4.15,Y,053080,500,64 억,,336185,N,N,8635,N,00,N +20250423,110532,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11830,190,2,1.63,99226810,8412,29.35,11770,11870,11730,15130,8150,11640,11795.86,2.59,0,2921,11813,11726,11613,11526,11413,11770,11570,65,3490,500,8380,10,1,12999807,1538,11.32,0.83,12,0.06,1045.00,14313.00,22750,20240412,-48.00,9870,20250409,19.86,15600,-24.17,20250224,9870,19.86,20250409,21700,-45.48,20240529,9870,19.86,20250409,4.15,Y,053080,500,64 억,,336185,N,N,8635,N,00,N +20250423,100535,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11760,120,2,1.03,57384700,4864,16.97,11770,11870,11730,15130,8150,11640,11797.84,2.59,0,2311,11813,11726,11613,11526,11413,11770,11570,65,3490,500,8380,10,1,12999807,1529,11.25,0.82,12,0.04,1045.00,14313.00,22750,20240412,-48.31,9870,20250409,19.15,15600,-24.62,20250224,9870,19.15,20250409,21700,-45.81,20240529,9870,19.15,20250409,4.15,Y,053080,500,64 억,,336185,N,N,8635,N,00,N +20250423,090537,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11800,160,2,1.37,29112550,2464,8.60,11770,11870,11770,15130,8150,11640,11815.16,2.59,0,2056,11813,11726,11613,11526,11413,11770,11570,65,3490,500,8380,10,1,12999807,1534,11.29,0.82,12,0.02,1045.00,14313.00,22750,20240412,-48.13,9870,20250409,19.55,15600,-24.36,20250224,9870,19.55,20250409,21700,-45.62,20240529,9870,19.55,20250409,4.15,Y,053080,500,64 억,,336185,N,N,8635,N,00,N 20250422,160521,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11640,-40,5,-0.34,333185500,28663,137.90,11520,11700,11500,15180,8180,11680,11624.24,2.62,0,-4673,12040,11860,11690,11510,11340,11950,11600,65,3500,500,8400,10,1,12999807,1513,11.14,0.81,12,0.22,1045.00,14313.00,24450,20240411,-52.39,9870,20250409,17.93,15600,-25.38,20250224,9870,17.93,20250409,21700,-46.36,20240529,9870,17.93,20250409,4.17,Y,053080,500,64 억,,340667,N,N,8635,N,00,N 20250422,150530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11620,-60,5,-0.51,328846595,28290,136.11,11520,11700,11500,15180,8180,11680,11624.13,2.62,0,-4552,12040,11860,11690,11510,11340,11950,11600,65,3500,500,8400,10,1,12999807,1511,11.12,0.81,12,0.22,1045.00,14313.00,24450,20240411,-52.47,9870,20250409,17.73,15600,-25.51,20250224,9870,17.73,20250409,21700,-46.45,20240529,9870,17.73,20250409,4.17,Y,053080,500,64 억,,340667,N,N,843,N,00,N 20250422,140530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11640,-40,5,-0.34,274844525,23648,113.77,11520,11680,11500,15180,8180,11680,11622.32,2.62,0,-5313,12040,11860,11690,11510,11340,11950,11600,65,3500,500,8400,10,1,12999807,1513,11.14,0.81,12,0.18,1045.00,14313.00,24450,20240411,-52.39,9870,20250409,17.93,15600,-25.38,20250224,9870,17.93,20250409,21700,-46.36,20240529,9870,17.93,20250409,4.17,Y,053080,500,64 억,,340667,N,N,843,N,00,N diff --git a/053160/price/prices-20250401.csv b/053160/price/prices-20250401.csv index bb6ac7124284..3481969a100b 100644 --- a/053160/price/prices-20250401.csv +++ b/053160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10390,210,2,2.06,353753000,34543,104.35,10220,10430,10000,13230,7130,10180,10240.91,1.95,0,4179,11006,10592,10356,9942,9706,10475,9825,30,3050,500,6920,10,1,6000000,623,-42.93,1.09,12,0.58,-242.00,9569.00,22800,20241211,-54.43,7740,20240827,34.24,15380,-32.44,20250102,9310,11.60,20250331,22800,-54.43,20241211,7740,34.24,20240827,5.64,Y,053160,500,30 억,,117006,N,N,1856,N,00,N +20250423,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,220,2,2.16,343971360,33599,101.50,10220,10430,10000,13230,7130,10180,10237.55,1.95,0,4287,11006,10592,10356,9942,9706,10475,9825,30,3050,500,6920,10,1,6000000,624,-42.98,1.09,12,0.56,-242.00,9569.00,22800,20241211,-54.39,7740,20240827,34.37,15380,-32.38,20250102,9310,11.71,20250331,22800,-54.39,20241211,7740,34.37,20240827,5.64,Y,053160,500,30 억,,117006,N,N,825,N,00,N +20250423,140532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10230,50,2,0.49,292420700,28600,86.40,10220,10430,10000,13230,7130,10180,10224.50,1.95,0,2366,11006,10592,10356,9942,9706,10475,9825,30,3050,500,6920,10,1,6000000,614,-42.27,1.07,12,0.48,-242.00,9569.00,22800,20241211,-55.13,7740,20240827,32.17,15380,-33.49,20250102,9310,9.88,20250331,22800,-55.13,20241211,7740,32.17,20240827,5.64,Y,053160,500,30 억,,117006,N,N,825,N,00,N +20250423,130529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,40,2,0.39,253823190,24843,75.05,10220,10430,10000,13230,7130,10180,10217.09,1.95,0,414,11006,10592,10356,9942,9706,10475,9825,30,3050,500,6920,10,1,6000000,613,-42.23,1.07,12,0.41,-242.00,9569.00,22800,20241211,-55.18,7740,20240827,32.04,15380,-33.55,20250102,9310,9.77,20250331,22800,-55.18,20241211,7740,32.04,20240827,5.64,Y,053160,500,30 억,,117006,N,N,825,N,00,N +20250423,120533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,60,2,0.59,225199980,22049,66.61,10220,10430,10000,13230,7130,10180,10213.61,1.95,0,-487,11006,10592,10356,9942,9706,10475,9825,30,3050,500,6920,10,1,6000000,614,-42.31,1.07,12,0.37,-242.00,9569.00,22800,20241211,-55.09,7740,20240827,32.30,15380,-33.42,20250102,9310,9.99,20250331,22800,-55.09,20241211,7740,32.30,20240827,5.64,Y,053160,500,30 억,,117006,N,N,825,N,00,N +20250423,110533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,60,2,0.59,214962750,21050,63.59,10220,10430,10000,13230,7130,10180,10212.01,1.95,0,-608,11006,10592,10356,9942,9706,10475,9825,30,3050,500,6920,10,1,6000000,614,-42.31,1.07,12,0.35,-242.00,9569.00,22800,20241211,-55.09,7740,20240827,32.30,15380,-33.42,20250102,9310,9.99,20250331,22800,-55.09,20241211,7740,32.30,20240827,5.64,Y,053160,500,30 억,,117006,N,N,825,N,00,N +20250423,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,30,2,0.29,181595190,17771,53.69,10220,10430,10000,13230,7130,10180,10218.63,1.95,0,-1246,11006,10592,10356,9942,9706,10475,9825,30,3050,500,6920,10,1,6000000,613,-42.19,1.07,12,0.30,-242.00,9569.00,22800,20241211,-55.22,7740,20240827,31.91,15380,-33.62,20250102,9310,9.67,20250331,22800,-55.22,20241211,7740,31.91,20240827,5.64,Y,053160,500,30 억,,117006,N,N,825,N,00,N +20250423,090537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,220,2,2.16,34061220,3288,9.93,10220,10430,10220,13230,7130,10180,10359.25,1.95,0,-524,11006,10592,10356,9942,9706,10475,9825,30,3050,500,6920,10,1,6000000,624,-42.98,1.09,12,0.05,-242.00,9569.00,22800,20241211,-54.39,7740,20240827,34.37,15380,-32.38,20250102,9310,11.71,20250331,22800,-54.39,20241211,7740,34.37,20240827,5.64,Y,053160,500,30 억,,117006,N,N,825,N,00,N 20250422,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,-530,5,-4.95,342238720,33052,84.87,10710,10770,10120,13920,7500,10710,10354.56,1.82,0,-6095,11076,10892,10746,10562,10416,10985,10655,30,3210,500,7280,10,1,6000000,611,-42.07,1.06,12,0.55,-242.00,9569.00,22800,20241211,-55.35,7740,20240827,31.52,15380,-33.81,20250102,9310,9.34,20250331,22800,-55.35,20241211,7740,31.52,20240827,5.76,Y,053160,500,30 억,,108914,N,N,825,N,00,N 20250422,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-520,5,-4.86,323330440,31195,80.10,10710,10770,10120,13920,7500,10710,10364.82,1.82,0,-5748,11076,10892,10746,10562,10416,10985,10655,30,3210,500,7280,10,1,6000000,611,-42.11,1.06,12,0.52,-242.00,9569.00,22800,20241211,-55.31,7740,20240827,31.65,15380,-33.75,20250102,9310,9.45,20250331,22800,-55.31,20241211,7740,31.65,20240827,5.76,Y,053160,500,30 억,,108914,N,N,608,N,00,N 20250422,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,-530,5,-4.95,283301170,27265,70.01,10710,10770,10120,13920,7500,10710,10390.65,1.82,0,-4766,11076,10892,10746,10562,10416,10985,10655,30,3210,500,7280,10,1,6000000,611,-42.07,1.06,12,0.45,-242.00,9569.00,22800,20241211,-55.35,7740,20240827,31.52,15380,-33.81,20250102,9310,9.34,20250331,22800,-55.35,20241211,7740,31.52,20240827,5.76,Y,053160,500,30 억,,108914,N,N,608,N,00,N diff --git a/053210/price/prices-20250401.csv b/053210/price/prices-20250401.csv index b7133bd4f64b..443c86bfaa9f 100644 --- a/053210/price/prices-20250401.csv +++ b/053210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160522,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4385,15,2,0.34,347651677,79486,216.19,4370,4405,4355,5680,3060,4370,4373.74,12.09,-15110,-16179,4416,4392,4361,4337,4306,4377,4322,1196,1310,2500,3140,5,1,47522955,2084,-1.53,0.37,12,0.17,-2860.00,11716.00,5610,20240429,-21.84,4245,20250407,3.30,4725,-7.20,20250102,4245,3.30,20250407,5610,-21.84,20240429,4245,3.30,20250407,0.24,Y,053210,2500,1195 억,,2815280,N,N,520,N,00,N +20250423,150533,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4382,12,2,0.27,333777896,76320,207.58,4370,4405,4355,5680,3060,4370,4373.40,12.09,-14595,-15980,4416,4392,4361,4337,4306,4377,4322,1196,1310,2500,3140,5,1,47522955,2082,-1.53,0.37,12,0.16,-2860.00,11716.00,5610,20240429,-21.89,4245,20250407,3.23,4725,-7.26,20250102,4245,3.23,20250407,5610,-21.89,20240429,4245,3.23,20250407,0.24,Y,053210,2500,1195 억,,2815795,N,N,38,N,00,N +20250423,140533,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4370,0,3,0.00,281749829,64440,175.27,4370,4405,4355,5680,3060,4370,4372.28,12.09,-14436,-15917,4416,4392,4361,4337,4306,4377,4322,1196,1310,2500,3140,5,1,47522955,2077,-1.53,0.37,12,0.14,-2860.00,11716.00,5610,20240429,-22.10,4245,20250407,2.94,4725,-7.51,20250102,4245,2.94,20250407,5610,-22.10,20240429,4245,2.94,20250407,0.24,Y,053210,2500,1195 억,,2815954,N,N,38,N,00,N +20250423,130530,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,30,2,0.69,230732689,52775,143.54,4370,4405,4355,5680,3060,4370,4372.01,12.09,-14343,-15282,4416,4392,4361,4337,4306,4377,4322,1196,1310,2500,3140,5,1,47522955,2091,-1.54,0.38,12,0.11,-2860.00,11716.00,5610,20240429,-21.57,4245,20250407,3.65,4725,-6.88,20250102,4245,3.65,20250407,5610,-21.57,20240429,4245,3.65,20250407,0.24,Y,053210,2500,1195 억,,2816047,N,N,38,N,00,N +20250423,120533,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4375,5,2,0.11,169702774,38838,105.64,4370,4380,4355,5680,3060,4370,4369.50,12.11,-11153,-11858,4416,4392,4361,4337,4306,4377,4322,1196,1310,2500,3140,5,1,47522955,2079,-1.53,0.37,12,0.08,-2860.00,11716.00,5610,20240429,-22.01,4245,20250407,3.06,4725,-7.41,20250102,4245,3.06,20250407,5610,-22.01,20240429,4245,3.06,20250407,0.24,Y,053210,2500,1195 억,,2819237,N,N,38,N,00,N +20250423,110533,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4375,5,2,0.11,125266407,28683,78.02,4370,4380,4355,5680,3060,4370,4367.27,12.11,-10551,-11052,4416,4392,4361,4337,4306,4377,4322,1196,1310,2500,3140,5,1,47522955,2079,-1.53,0.37,12,0.06,-2860.00,11716.00,5610,20240429,-22.01,4245,20250407,3.06,4725,-7.41,20250102,4245,3.06,20250407,5610,-22.01,20240429,4245,3.06,20250407,0.24,Y,053210,2500,1195 억,,2819839,N,N,38,N,00,N +20250423,100535,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4365,-5,5,-0.11,73126842,16746,45.55,4370,4380,4355,5680,3060,4370,4366.82,12.12,-7926,-8263,4416,4392,4361,4337,4306,4377,4322,1196,1310,2500,3140,5,1,47522955,2074,-1.53,0.37,12,0.04,-2860.00,11716.00,5610,20240429,-22.19,4245,20250407,2.83,4725,-7.62,20250102,4245,2.83,20250407,5610,-22.19,20240429,4245,2.83,20250407,0.24,Y,053210,2500,1195 억,,2822464,N,N,38,N,00,N +20250423,090537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4375,5,2,0.11,1132840,259,0.70,4370,4375,4370,5680,3060,4370,4373.90,12.15,-164,-164,4416,4392,4361,4337,4306,4377,4322,1196,1310,2500,3140,5,1,47522955,2079,-1.53,0.37,12,0.00,-2860.00,11716.00,5610,20240429,-22.01,4245,20250407,3.06,4725,-7.41,20250102,4245,3.06,20250407,5610,-22.01,20240429,4245,3.06,20250407,0.24,Y,053210,2500,1195 억,,2830226,N,N,38,N,00,N 20250422,160521,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4370,-15,5,-0.34,158753459,36527,108.65,4380,4385,4330,5700,3070,4385,4346.19,12.15,1056,1468,4518,4451,4403,4336,4288,4427,4312,1196,1315,2500,3150,5,1,47522955,2077,-1.53,0.37,12,0.08,-2860.00,11716.00,5610,20240429,-22.10,4245,20250407,2.94,4725,-7.51,20250102,4245,2.94,20250407,5610,-22.10,20240429,4245,2.94,20250407,0.24,Y,053210,2500,1195 억,,2830390,N,N,38,N,00,N 20250422,150531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4335,-50,5,-1.14,149137699,34318,102.08,4380,4385,4330,5700,3070,4385,4345.76,12.16,1141,968,4518,4451,4403,4336,4288,4427,4312,1196,1315,2500,3150,5,1,47522955,2060,-1.52,0.37,12,0.07,-2860.00,11716.00,5610,20240429,-22.73,4245,20250407,2.12,4725,-8.25,20250102,4245,2.12,20250407,5610,-22.73,20240429,4245,2.12,20250407,0.24,Y,053210,2500,1195 억,,2830475,N,N,157,N,00,N 20250422,140530,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4340,-45,5,-1.03,125763361,28924,86.04,4380,4385,4335,5700,3070,4385,4348.06,12.15,442,260,4518,4451,4403,4336,4288,4427,4312,1196,1315,2500,3150,5,1,47522955,2062,-1.52,0.37,12,0.06,-2860.00,11716.00,5610,20240429,-22.64,4245,20250407,2.24,4725,-8.15,20250102,4245,2.24,20250407,5610,-22.64,20240429,4245,2.24,20250407,0.24,Y,053210,2500,1195 억,,2829776,N,N,157,N,00,N diff --git a/053260/price/prices-20250401.csv b/053260/price/prices-20250401.csv index 69ac14e00db6..73d8c1a0eaf4 100644 --- a/053260/price/prices-20250401.csv +++ b/053260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-35,5,-0.84,19940400,4821,43.27,4170,4170,4100,5420,2920,4170,4136.15,0.21,0,-76,4276,4222,4141,4087,4006,4250,4115,99,1250,500,2750,5,1,18720000,774,11.21,0.56,12,0.03,369.00,7413.00,6190,20240418,-33.20,3720,20250204,11.16,4890,-15.44,20250305,3720,11.16,20250204,5910,-30.03,20240605,3720,11.16,20250204,0.48,Y,053260,500,98 억,,39288,N,N,1,N,00,N +20250423,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4150,-20,5,-0.48,14788190,3580,32.13,4170,4170,4100,5420,2920,4170,4130.78,0.21,0,0,4276,4222,4141,4087,4006,4250,4115,99,1250,500,2750,5,1,18720000,777,11.25,0.56,12,0.02,369.00,7413.00,6190,20240418,-32.96,3720,20250204,11.56,4890,-15.13,20250305,3720,11.56,20250204,5910,-29.78,20240605,3720,11.56,20250204,0.48,Y,053260,500,98 억,,39288,N,N,361,N,00,N +20250423,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-35,5,-0.84,10412710,2521,22.63,4170,4170,4100,5420,2920,4170,4130.39,0.21,0,-17,4276,4222,4141,4087,4006,4250,4115,99,1250,500,2750,5,1,18720000,774,11.21,0.56,12,0.01,369.00,7413.00,6190,20240418,-33.20,3720,20250204,11.16,4890,-15.44,20250305,3720,11.16,20250204,5910,-30.03,20240605,3720,11.16,20250204,0.48,Y,053260,500,98 억,,39288,N,N,361,N,00,N +20250423,130530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4145,-25,5,-0.60,9763475,2364,21.22,4170,4170,4100,5420,2920,4170,4130.07,0.21,0,-17,4276,4222,4141,4087,4006,4250,4115,99,1250,500,2750,5,1,18720000,776,11.23,0.56,12,0.01,369.00,7413.00,6190,20240418,-33.04,3720,20250204,11.42,4890,-15.24,20250305,3720,11.42,20250204,5910,-29.86,20240605,3720,11.42,20250204,0.48,Y,053260,500,98 억,,39288,N,N,361,N,00,N +20250423,120533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4130,-40,5,-0.96,8679135,2102,18.87,4170,4170,4100,5420,2920,4170,4128.99,0.21,0,-29,4276,4222,4141,4087,4006,4250,4115,99,1250,500,2750,5,1,18720000,773,11.19,0.56,12,0.01,369.00,7413.00,6190,20240418,-33.28,3720,20250204,11.02,4890,-15.54,20250305,3720,11.02,20250204,5910,-30.12,20240605,3720,11.02,20250204,0.48,Y,053260,500,98 억,,39288,N,N,361,N,00,N +20250423,110533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4130,-40,5,-0.96,5238100,1270,11.40,4170,4170,4100,5420,2920,4170,4124.49,0.21,0,-51,4276,4222,4141,4087,4006,4250,4115,99,1250,500,2750,5,1,18720000,773,11.19,0.56,12,0.01,369.00,7413.00,6190,20240418,-33.28,3720,20250204,11.02,4890,-15.54,20250305,3720,11.02,20250204,5910,-30.12,20240605,3720,11.02,20250204,0.48,Y,053260,500,98 억,,39288,N,N,361,N,00,N +20250423,100536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-35,5,-0.84,4275740,1037,9.31,4170,4170,4100,5420,2920,4170,4123.18,0.21,0,-35,4276,4222,4141,4087,4006,4250,4115,99,1250,500,2750,5,1,18720000,774,11.21,0.56,12,0.01,369.00,7413.00,6190,20240418,-33.20,3720,20250204,11.16,4890,-15.44,20250305,3720,11.16,20250204,5910,-30.03,20240605,3720,11.16,20250204,0.48,Y,053260,500,98 억,,39288,N,N,361,N,00,N +20250423,090537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-5,5,-0.12,358570,86,0.77,4170,4170,4165,5420,2920,4170,4169.42,0.21,0,-54,4276,4222,4141,4087,4006,4250,4115,99,1250,500,2750,5,1,18720000,780,11.29,0.56,12,0.00,369.00,7413.00,6190,20240418,-32.71,3720,20250204,11.96,4890,-14.83,20250305,3720,11.96,20250204,5910,-29.53,20240605,3720,11.96,20250204,0.48,Y,053260,500,98 억,,39288,N,N,361,N,00,N 20250422,160522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,20,2,0.48,46421900,11141,110.03,4130,4195,4060,5390,2905,4150,4166.76,0.21,0,-117,4223,4186,4118,4081,4013,4152,4047,99,1240,500,2730,5,1,18720000,781,11.30,0.56,12,0.06,369.00,7413.00,6190,20240418,-32.63,3720,20250204,12.10,4890,-14.72,20250305,3720,12.10,20250204,5910,-29.44,20240605,3720,12.10,20250204,0.49,Y,053260,500,98 억,,39406,N,N,361,N,00,N 20250422,150531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4170,20,2,0.48,45904985,11017,108.81,4130,4195,4060,5390,2905,4150,4166.74,0.21,0,-62,4223,4186,4118,4081,4013,4152,4047,99,1240,500,2730,5,1,18720000,781,11.30,0.56,12,0.06,369.00,7413.00,6190,20240418,-32.63,3720,20250204,12.10,4890,-14.72,20250305,3720,12.10,20250204,5910,-29.44,20240605,3720,12.10,20250204,0.49,Y,053260,500,98 억,,39406,N,N,0,N,00,N 20250422,140530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4180,30,2,0.72,41564365,9969,98.46,4130,4195,4060,5390,2905,4150,4169.36,0.21,0,-170,4223,4186,4118,4081,4013,4152,4047,99,1240,500,2730,5,1,18720000,782,11.33,0.56,12,0.05,369.00,7413.00,6190,20240418,-32.47,3720,20250204,12.37,4890,-14.52,20250305,3720,12.37,20250204,5910,-29.27,20240605,3720,12.37,20250204,0.49,Y,053260,500,98 억,,39406,N,N,0,N,00,N diff --git a/053270/price/prices-20250401.csv b/053270/price/prices-20250401.csv index 5112740b36f0..efc8fb012d48 100644 --- a/053270/price/prices-20250401.csv +++ b/053270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,10,2,0.43,218239155,93379,104.13,2330,2350,2325,3020,1630,2325,2337.13,2.56,0,12933,2355,2340,2325,2310,2295,2347,2317,137,695,500,1620,5,1,27410405,640,3.51,0.48,12,0.34,665.00,4845.00,2920,20240522,-20.03,1785,20241209,30.81,2680,-12.87,20250206,1971,18.47,20250102,2920,-20.03,20240522,1785,30.81,20241209,1.14,Y,053270,500,137 억,,702454,N,N,12172,N,00,N +20250423,150533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,20,2,0.86,208506585,89222,99.49,2330,2350,2325,3020,1630,2325,2336.94,2.56,0,14200,2355,2340,2325,2310,2295,2347,2317,137,695,500,1620,5,1,27410405,643,3.53,0.48,12,0.33,665.00,4845.00,2920,20240522,-19.69,1785,20241209,31.37,2680,-12.50,20250206,1971,18.98,20250102,2920,-19.69,20240522,1785,31.37,20241209,1.14,Y,053270,500,137 억,,702454,N,N,21109,N,00,N +20250423,140533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,15,2,0.65,142738830,61084,68.12,2330,2350,2325,3020,1630,2325,2336.76,2.56,0,6570,2355,2340,2325,2310,2295,2347,2317,137,695,500,1620,5,1,27410405,641,3.52,0.48,12,0.22,665.00,4845.00,2920,20240522,-19.86,1785,20241209,31.09,2680,-12.69,20250206,1971,18.72,20250102,2920,-19.86,20240522,1785,31.09,20241209,1.14,Y,053270,500,137 억,,702454,N,N,21109,N,00,N +20250423,130530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,5,2,0.22,104177615,44625,49.76,2330,2350,2325,3020,1630,2325,2334.51,2.56,0,56,2355,2340,2325,2310,2295,2347,2317,137,695,500,1620,5,1,27410405,639,3.50,0.48,12,0.16,665.00,4845.00,2920,20240522,-20.21,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,2920,-20.21,20240522,1785,30.53,20241209,1.14,Y,053270,500,137 억,,702454,N,N,21109,N,00,N +20250423,120534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,0,3,0.00,81787380,35021,39.05,2330,2350,2325,3020,1630,2325,2335.38,2.56,0,-4166,2355,2340,2325,2310,2295,2347,2317,137,695,500,1620,5,1,27410405,637,3.50,0.48,12,0.13,665.00,4845.00,2920,20240522,-20.38,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,2920,-20.38,20240522,1785,30.25,20241209,1.14,Y,053270,500,137 억,,702454,N,N,21109,N,00,N +20250423,110534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,15,2,0.65,70516435,30196,33.67,2330,2350,2325,3020,1630,2325,2335.29,2.56,0,-4798,2355,2340,2325,2310,2295,2347,2317,137,695,500,1620,5,1,27410405,641,3.52,0.48,12,0.11,665.00,4845.00,2920,20240522,-19.86,1785,20241209,31.09,2680,-12.69,20250206,1971,18.72,20250102,2920,-19.86,20240522,1785,31.09,20241209,1.14,Y,053270,500,137 억,,702454,N,N,21109,N,00,N +20250423,100536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,20,2,0.86,41529090,17768,19.81,2330,2350,2325,3020,1630,2325,2337.30,2.56,0,-5504,2355,2340,2325,2310,2295,2347,2317,137,695,500,1620,5,1,27410405,643,3.53,0.48,12,0.06,665.00,4845.00,2920,20240522,-19.69,1785,20241209,31.37,2680,-12.50,20250206,1971,18.98,20250102,2920,-19.69,20240522,1785,31.37,20241209,1.14,Y,053270,500,137 억,,702454,N,N,21109,N,00,N +20250423,090538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,0,3,0.00,11658170,4998,5.57,2330,2345,2325,3020,1630,2325,2332.57,2.56,0,-916,2355,2340,2325,2310,2295,2347,2317,137,695,500,1620,5,1,27410405,637,3.50,0.48,12,0.02,665.00,4845.00,2920,20240522,-20.38,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,2920,-20.38,20240522,1785,30.25,20241209,1.14,Y,053270,500,137 억,,702454,N,N,21109,N,00,N 20250422,160522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,5,2,0.22,208386027,89672,246.53,2315,2340,2310,3015,1625,2320,2323.87,2.50,0,17816,2356,2337,2316,2297,2276,2327,2287,137,695,500,1620,5,1,27410405,637,3.50,0.48,12,0.33,665.00,4845.00,2920,20240522,-20.38,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,2920,-20.38,20240522,1785,30.25,20241209,1.14,Y,053270,500,137 억,,685089,N,N,21109,N,00,N 20250422,150531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,5,2,0.22,181070767,77910,214.19,2315,2340,2310,3015,1625,2320,2324.10,2.50,0,12300,2356,2337,2316,2297,2276,2327,2287,137,695,500,1620,5,1,27410405,637,3.50,0.48,12,0.28,665.00,4845.00,2920,20240522,-20.38,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,2920,-20.38,20240522,1785,30.25,20241209,1.14,Y,053270,500,137 억,,685089,N,N,0,N,00,N 20250422,140531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,0,3,0.00,145059252,62357,171.43,2315,2340,2310,3015,1625,2320,2326.27,2.50,0,8622,2356,2337,2316,2297,2276,2327,2287,137,695,500,1620,5,1,27410405,636,3.49,0.48,12,0.23,665.00,4845.00,2920,20240522,-20.55,1785,20241209,29.97,2680,-13.43,20250206,1971,17.71,20250102,2920,-20.55,20240522,1785,29.97,20241209,1.14,Y,053270,500,137 억,,685089,N,N,0,N,00,N diff --git a/053280/price/prices-20250401.csv b/053280/price/prices-20250401.csv index 634baea7de3f..6bc5ce2dbd56 100644 --- a/053280/price/prices-20250401.csv +++ b/053280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,-220,5,-4.68,3634727142,788248,53.45,4670,4825,4445,6110,3295,4705,4611.16,2.54,0,-40133,5168,4936,4698,4466,4228,5052,4582,125,1405,500,3010,5,1,25000000,1121,77.33,0.62,12,3.15,58.00,7252.00,10380,20241015,-56.79,3640,20250409,23.21,4930,-9.03,20250422,3640,23.21,20250409,10380,-56.79,20241015,3640,23.21,20250409,1.84,Y,053280,500,125 억,,635820,N,N,4550,N,00,N +20250423,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,-220,5,-4.68,3560035527,771537,52.32,4670,4825,4445,6110,3295,4705,4614.21,2.54,0,-40285,5168,4936,4698,4466,4228,5052,4582,125,1405,500,3010,5,1,25000000,1121,77.33,0.62,12,3.09,58.00,7252.00,10380,20241015,-56.79,3640,20250409,23.21,4930,-9.03,20250422,3640,23.21,20250409,10380,-56.79,20241015,3640,23.21,20250409,1.84,Y,053280,500,125 억,,635820,N,N,6974,N,00,N +20250423,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,-220,5,-4.68,3412337957,738477,50.08,4670,4825,4465,6110,3295,4705,4620.78,2.54,0,-44073,5168,4936,4698,4466,4228,5052,4582,125,1405,500,3010,5,1,25000000,1121,77.33,0.62,12,2.95,58.00,7252.00,10380,20241015,-56.79,3640,20250409,23.21,4930,-9.03,20250422,3640,23.21,20250409,10380,-56.79,20241015,3640,23.21,20250409,1.84,Y,053280,500,125 억,,635820,N,N,6974,N,00,N +20250423,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,-205,5,-4.36,3285949830,710321,48.17,4670,4825,4480,6110,3295,4705,4626.01,2.54,0,-46241,5168,4936,4698,4466,4228,5052,4582,125,1405,500,3010,5,1,25000000,1125,77.59,0.62,12,2.84,58.00,7252.00,10380,20241015,-56.65,3640,20250409,23.63,4930,-8.72,20250422,3640,23.63,20250409,10380,-56.65,20241015,3640,23.63,20250409,1.84,Y,053280,500,125 억,,635820,N,N,6974,N,00,N +20250423,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,-190,5,-4.04,3069937240,662310,44.91,4670,4825,4490,6110,3295,4705,4635.20,2.54,0,-44199,5168,4936,4698,4466,4228,5052,4582,125,1405,500,3010,5,1,25000000,1129,77.84,0.62,12,2.65,58.00,7252.00,10380,20241015,-56.50,3640,20250409,24.04,4930,-8.42,20250422,3640,24.04,20250409,10380,-56.50,20241015,3640,24.04,20250409,1.84,Y,053280,500,125 억,,635820,N,N,6974,N,00,N +20250423,110534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-145,5,-3.08,2734355175,588267,39.89,4670,4825,4490,6110,3295,4705,4648.15,2.54,0,-51013,5168,4936,4698,4466,4228,5052,4582,125,1405,500,3010,5,1,25000000,1140,78.62,0.63,12,2.35,58.00,7252.00,10380,20241015,-56.07,3640,20250409,25.27,4930,-7.51,20250422,3640,25.27,20250409,10380,-56.07,20241015,3640,25.27,20250409,1.84,Y,053280,500,125 억,,635820,N,N,6974,N,00,N +20250423,100536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,-200,5,-4.25,663010590,145638,9.88,4670,4675,4490,6110,3295,4705,4552.46,2.54,0,24809,5168,4936,4698,4466,4228,5052,4582,125,1405,500,3010,5,1,25000000,1126,77.67,0.62,12,0.58,58.00,7252.00,10380,20241015,-56.60,3640,20250409,23.76,4930,-8.62,20250422,3640,23.76,20250409,10380,-56.60,20241015,3640,23.76,20250409,1.84,Y,053280,500,125 억,,635820,N,N,6974,N,00,N +20250423,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,-95,5,-2.02,100236795,21588,1.46,4670,4675,4610,6110,3295,4705,4643.17,2.54,0,756,5168,4936,4698,4466,4228,5052,4582,125,1405,500,3010,5,1,25000000,1153,79.48,0.64,12,0.09,58.00,7252.00,10380,20241015,-55.59,3640,20250409,26.65,4930,-6.49,20250422,3640,26.65,20250409,10380,-55.59,20241015,3640,26.65,20250409,1.84,Y,053280,500,125 억,,635820,N,N,6974,N,00,N 20250422,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4705,170,2,3.75,7005023555,1474661,373.49,4510,4930,4460,5890,3175,4535,4750.29,3.05,0,-138028,4805,4670,4535,4400,4265,4737,4467,125,1355,500,2900,5,1,25000000,1176,81.12,0.65,12,5.90,58.00,7252.00,10380,20241015,-54.67,3640,20250409,29.26,4930,-4.56,20250422,3640,29.26,20250409,10380,-54.67,20241015,3640,29.26,20250409,1.85,Y,053280,500,125 억,,763166,N,N,6974,N,00,N 20250422,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,120,2,2.65,6829587405,1437311,364.03,4510,4930,4460,5890,3175,4535,4751.64,3.05,0,-129165,4805,4670,4535,4400,4265,4737,4467,125,1355,500,2900,5,1,25000000,1164,80.26,0.64,12,5.75,58.00,7252.00,10380,20241015,-55.15,3640,20250409,27.88,4930,-5.58,20250422,3640,27.88,20250409,10380,-55.15,20241015,3640,27.88,20250409,1.85,Y,053280,500,125 억,,763166,N,N,1635,N,00,N 20250422,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4635,100,2,2.21,6617770728,1391644,352.46,4510,4930,4460,5890,3175,4535,4755.36,3.05,0,-133374,4805,4670,4535,4400,4265,4737,4467,125,1355,500,2900,5,1,25000000,1159,79.91,0.64,12,5.57,58.00,7252.00,10380,20241015,-55.35,3640,20250409,27.34,4930,-5.98,20250422,3640,27.34,20250409,10380,-55.35,20241015,3640,27.34,20250409,1.85,Y,053280,500,125 억,,763166,N,N,1635,N,00,N diff --git a/053290/price/prices-20250401.csv b/053290/price/prices-20250401.csv index 0a2d430354b8..efeabccf5977 100644 --- a/053290/price/prices-20250401.csv +++ b/053290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2755,-15,5,-0.54,484196346,175674,95.80,2735,2790,2735,3600,1940,2770,2756.23,2.15,0,-12317,2856,2812,2761,2717,2666,2787,2692,83,830,500,1660,5,1,16526307,455,-9.03,0.57,12,1.06,-305.00,4858.00,5610,20250313,-50.89,2710,20250422,1.66,5610,-50.89,20250313,2710,1.66,20250422,5610,-50.89,20250313,2710,1.66,20250422,1.16,Y,053290,500,82 억,,355621,N,N,7635,N,00,N +20250423,150534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2765,-5,5,-0.18,451295892,163741,89.29,2735,2790,2735,3600,1940,2770,2756.16,2.15,0,-12816,2856,2812,2761,2717,2666,2787,2692,83,830,500,1660,5,1,16526307,457,-9.07,0.57,12,0.99,-305.00,4858.00,5610,20250313,-50.71,2710,20250422,2.03,5610,-50.71,20250313,2710,2.03,20250422,5610,-50.71,20250313,2710,2.03,20250422,1.16,Y,053290,500,82 억,,355621,N,N,4509,N,00,N +20250423,140534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2760,-10,5,-0.36,405737958,147245,80.30,2735,2790,2735,3600,1940,2770,2755.53,2.15,0,-11406,2856,2812,2761,2717,2666,2787,2692,83,830,500,1660,5,1,16526307,456,-9.05,0.57,12,0.89,-305.00,4858.00,5610,20250313,-50.80,2710,20250422,1.85,5610,-50.80,20250313,2710,1.85,20250422,5610,-50.80,20250313,2710,1.85,20250422,1.16,Y,053290,500,82 억,,355621,N,N,4509,N,00,N +20250423,130531,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2770,0,3,0.00,299308929,108532,59.19,2735,2790,2735,3600,1940,2770,2757.79,2.15,0,-10078,2856,2812,2761,2717,2666,2787,2692,83,830,500,1660,5,1,16526307,458,-9.08,0.57,12,0.66,-305.00,4858.00,5610,20250313,-50.62,2710,20250422,2.21,5610,-50.62,20250313,2710,2.21,20250422,5610,-50.62,20250313,2710,2.21,20250422,1.16,Y,053290,500,82 억,,355621,N,N,4509,N,00,N +20250423,120534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2785,15,2,0.54,264520169,95956,52.33,2735,2785,2735,3600,1940,2770,2756.68,2.15,0,-9227,2856,2812,2761,2717,2666,2787,2692,83,830,500,1660,5,1,16526307,460,-9.13,0.57,12,0.58,-305.00,4858.00,5610,20250313,-50.36,2710,20250422,2.77,5610,-50.36,20250313,2710,2.77,20250422,5610,-50.36,20250313,2710,2.77,20250422,1.16,Y,053290,500,82 억,,355621,N,N,4509,N,00,N +20250423,110534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2760,-10,5,-0.36,221436487,80373,43.83,2735,2785,2735,3600,1940,2770,2755.11,2.15,0,-8001,2856,2812,2761,2717,2666,2787,2692,83,830,500,1660,5,1,16526307,456,-9.05,0.57,12,0.49,-305.00,4858.00,5610,20250313,-50.80,2710,20250422,1.85,5610,-50.80,20250313,2710,1.85,20250422,5610,-50.80,20250313,2710,1.85,20250422,1.16,Y,053290,500,82 억,,355621,N,N,4509,N,00,N +20250423,100536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2750,-20,5,-0.72,178534490,64846,35.36,2735,2775,2735,3600,1940,2770,2753.21,2.15,0,-8019,2856,2812,2761,2717,2666,2787,2692,83,830,500,1660,5,1,16526307,454,-9.02,0.57,12,0.39,-305.00,4858.00,5610,20250313,-50.98,2710,20250422,1.48,5610,-50.98,20250313,2710,1.48,20250422,5610,-50.98,20250313,2710,1.48,20250422,1.16,Y,053290,500,82 억,,355621,N,N,4509,N,00,N +20250423,090538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2755,-15,5,-0.54,36996325,13433,7.33,2735,2775,2735,3600,1940,2770,2754.14,2.15,0,577,2856,2812,2761,2717,2666,2787,2692,83,830,500,1660,5,1,16526307,455,-9.03,0.57,12,0.08,-305.00,4858.00,5610,20250313,-50.89,2710,20250422,1.66,5610,-50.89,20250313,2710,1.66,20250422,5610,-50.89,20250313,2710,1.66,20250422,1.16,Y,053290,500,82 억,,355621,N,N,4509,N,00,N 20250422,160522,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2770,-25,5,-0.89,499079994,181591,72.83,2795,2805,2710,3630,1960,2795,2748.13,2.03,0,17242,2951,2872,2811,2732,2671,2842,2702,83,835,500,1670,5,1,16526307,458,-9.08,0.57,12,1.10,-305.00,4858.00,5610,20250313,-50.62,2710,20250422,2.21,5610,-50.62,20250313,2710,2.21,20250422,5610,-50.62,20250313,2710,2.21,20250422,1.17,Y,053290,500,82 억,,335574,N,N,4509,N,00,N 20250422,150532,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2765,-30,5,-1.07,458541299,166928,66.95,2795,2805,2710,3630,1960,2795,2746.72,2.03,0,12822,2951,2872,2811,2732,2671,2842,2702,83,835,500,1670,5,1,16526307,457,-9.07,0.57,12,1.01,-305.00,4858.00,5610,20250313,-50.71,2710,20250422,2.03,5610,-50.71,20250313,2710,2.03,20250422,5610,-50.71,20250313,2710,2.03,20250422,1.17,Y,053290,500,82 억,,335574,N,N,8793,N,00,N 20250422,140531,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2750,-45,5,-1.61,373267499,135959,54.53,2795,2805,2710,3630,1960,2795,2745.17,2.03,0,3052,2951,2872,2811,2732,2671,2842,2702,83,835,500,1670,5,1,16526307,454,-9.02,0.57,12,0.82,-305.00,4858.00,5610,20250313,-50.98,2710,20250422,1.48,5610,-50.98,20250313,2710,1.48,20250422,5610,-50.98,20250313,2710,1.48,20250422,1.17,Y,053290,500,82 억,,335574,N,N,8793,N,00,N diff --git a/053300/price/prices-20250401.csv b/053300/price/prices-20250401.csv index b7ead1687a97..def066afe7a3 100644 --- a/053300/price/prices-20250401.csv +++ b/053300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4330,0,3,0.00,283611100,65489,109.73,4355,4365,4315,5620,3035,4330,4330.67,1.34,0,6794,4450,4390,4320,4260,4190,4355,4225,212,1290,500,3110,5,1,42441361,1838,16.40,0.94,12,0.15,264.00,4596.00,5510,20250107,-21.42,3510,20240806,23.36,5510,-21.42,20250107,3810,13.65,20250409,5510,-21.42,20250107,3510,23.36,20240806,1.93,Y,053300,500,212 억,,568448,N,N,9893,N,00,N +20250423,150534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4330,0,3,0.00,241412790,55726,93.37,4355,4365,4315,5620,3035,4330,4332.14,1.34,0,5274,4450,4390,4320,4260,4190,4355,4225,212,1290,500,3110,5,1,42441361,1838,16.40,0.94,12,0.13,264.00,4596.00,5510,20250107,-21.42,3510,20240806,23.36,5510,-21.42,20250107,3810,13.65,20250409,5510,-21.42,20250107,3510,23.36,20240806,1.93,Y,053300,500,212 억,,568448,N,N,8325,N,00,N +20250423,140534,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4335,5,2,0.12,159293595,36737,61.55,4355,4365,4315,5620,3035,4330,4336.05,1.34,0,80,4450,4390,4320,4260,4190,4355,4225,212,1290,500,3110,5,1,42441361,1840,16.42,0.94,12,0.09,264.00,4596.00,5510,20250107,-21.32,3510,20240806,23.50,5510,-21.32,20250107,3810,13.78,20250409,5510,-21.32,20250107,3510,23.50,20240806,1.93,Y,053300,500,212 억,,568448,N,N,8325,N,00,N +20250423,130531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4330,0,3,0.00,145858955,33635,56.36,4355,4365,4315,5620,3035,4330,4336.52,1.34,0,-1844,4450,4390,4320,4260,4190,4355,4225,212,1290,500,3110,5,1,42441361,1838,16.40,0.94,12,0.08,264.00,4596.00,5510,20250107,-21.42,3510,20240806,23.36,5510,-21.42,20250107,3810,13.65,20250409,5510,-21.42,20250107,3510,23.36,20240806,1.93,Y,053300,500,212 억,,568448,N,N,8325,N,00,N +20250423,120535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4345,15,2,0.35,125642640,28965,48.53,4355,4365,4315,5620,3035,4330,4337.74,1.34,0,-2488,4450,4390,4320,4260,4190,4355,4225,212,1290,500,3110,5,1,42441361,1844,16.46,0.95,12,0.07,264.00,4596.00,5510,20250107,-21.14,3510,20240806,23.79,5510,-21.14,20250107,3810,14.04,20250409,5510,-21.14,20250107,3510,23.79,20240806,1.93,Y,053300,500,212 억,,568448,N,N,8325,N,00,N +20250423,110535,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4350,20,2,0.46,100760410,23230,38.92,4355,4365,4315,5620,3035,4330,4337.51,1.34,0,-3289,4450,4390,4320,4260,4190,4355,4225,212,1290,500,3110,5,1,42441361,1846,16.48,0.95,12,0.05,264.00,4596.00,5510,20250107,-21.05,3510,20240806,23.93,5510,-21.05,20250107,3810,14.17,20250409,5510,-21.05,20250107,3510,23.93,20240806,1.93,Y,053300,500,212 억,,568448,N,N,8325,N,00,N +20250423,100537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4335,5,2,0.12,55793310,12877,21.58,4355,4355,4320,5620,3035,4330,4332.79,1.34,0,-3927,4450,4390,4320,4260,4190,4355,4225,212,1290,500,3110,5,1,42441361,1840,16.42,0.94,12,0.03,264.00,4596.00,5510,20250107,-21.32,3510,20240806,23.50,5510,-21.32,20250107,3810,13.78,20250409,5510,-21.32,20250107,3510,23.50,20240806,1.93,Y,053300,500,212 억,,568448,N,N,8325,N,00,N +20250423,090539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4335,5,2,0.12,2363930,544,0.91,4355,4355,4335,5620,3035,4330,4345.46,1.34,0,-369,4450,4390,4320,4260,4190,4355,4225,212,1290,500,3110,5,1,42441361,1840,16.42,0.94,12,0.00,264.00,4596.00,5510,20250107,-21.32,3510,20240806,23.50,5510,-21.32,20250107,3810,13.78,20250409,5510,-21.32,20250107,3510,23.50,20240806,1.93,Y,053300,500,212 억,,568448,N,N,8325,N,00,N 20250422,160523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4330,-50,5,-1.14,256638870,59367,55.39,4380,4380,4250,5690,3070,4380,4322.91,1.33,0,4215,4456,4417,4381,4342,4306,4417,4342,212,1310,500,3150,5,1,42441361,1838,16.40,0.94,12,0.14,264.00,4596.00,5510,20250107,-21.42,3510,20240806,23.36,5510,-21.42,20250107,3810,13.65,20250409,5510,-21.42,20250107,3510,23.36,20240806,1.94,Y,053300,500,212 억,,564148,N,N,8325,N,00,N 20250422,150532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4305,-75,5,-1.71,228343780,52800,49.26,4380,4380,4250,5690,3070,4380,4324.68,1.33,0,5405,4456,4417,4381,4342,4306,4417,4342,212,1310,500,3150,5,1,42441361,1827,16.31,0.94,12,0.12,264.00,4596.00,5510,20250107,-21.87,3510,20240806,22.65,5510,-21.87,20250107,3810,12.99,20250409,5510,-21.87,20250107,3510,22.65,20240806,1.94,Y,053300,500,212 억,,564148,N,N,6106,N,00,N 20250422,140531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4315,-65,5,-1.48,181237991,41863,39.06,4380,4380,4250,5690,3070,4380,4329.30,1.33,0,3939,4456,4417,4381,4342,4306,4417,4342,212,1310,500,3150,5,1,42441361,1831,16.34,0.94,12,0.10,264.00,4596.00,5510,20250107,-21.69,3510,20240806,22.93,5510,-21.69,20250107,3810,13.25,20250409,5510,-21.69,20250107,3510,22.93,20240806,1.94,Y,053300,500,212 억,,564148,N,N,6106,N,00,N diff --git a/053350/price/prices-20250401.csv b/053350/price/prices-20250401.csv index c9ff95aedf28..4252854fb22b 100644 --- a/053350/price/prices-20250401.csv +++ b/053350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,40,2,0.44,216732360,23301,32.02,9400,9460,9140,11930,6430,9180,9301.42,1.66,0,7649,9793,9486,9263,8956,8733,9375,8845,99,2750,500,5690,10,1,19790916,1825,78.14,1.49,12,0.12,118.00,6191.00,10650,20250415,-13.43,3000,20240416,207.33,10650,-13.43,20250415,3225,185.89,20250102,10650,-13.43,20250415,3020,205.30,20240823,0.23,Y,053350,500,98 억,,328551,N,N,230,N,00,N +20250423,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,110,2,1.20,202884640,21805,29.96,9400,9460,9140,11930,6430,9180,9304.50,1.66,0,7363,9793,9486,9263,8956,8733,9375,8845,99,2750,500,5690,10,1,19790916,1839,78.73,1.50,12,0.11,118.00,6191.00,10650,20250415,-12.77,3000,20240416,209.67,10650,-12.77,20250415,3225,188.06,20250102,10650,-12.77,20250415,3020,207.62,20240823,0.23,Y,053350,500,98 억,,328551,N,N,232,N,00,N +20250423,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,130,2,1.42,182939350,19654,27.01,9400,9460,9140,11930,6430,9180,9308.00,1.66,0,6498,9793,9486,9263,8956,8733,9375,8845,99,2750,500,5690,10,1,19790916,1843,78.90,1.50,12,0.10,118.00,6191.00,10650,20250415,-12.58,3000,20240416,210.33,10650,-12.58,20250415,3225,188.68,20250102,10650,-12.58,20250415,3020,208.28,20240823,0.23,Y,053350,500,98 억,,328551,N,N,232,N,00,N +20250423,130531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,60,2,0.65,170063610,18260,25.09,9400,9460,9140,11930,6430,9180,9313.45,1.66,0,5774,9793,9486,9263,8956,8733,9375,8845,99,2750,500,5690,10,1,19790916,1829,78.31,1.49,12,0.09,118.00,6191.00,10650,20250415,-13.24,3000,20240416,208.00,10650,-13.24,20250415,3225,186.51,20250102,10650,-13.24,20250415,3020,205.96,20240823,0.23,Y,053350,500,98 억,,328551,N,N,232,N,00,N +20250423,120535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,280,2,3.05,145786660,15659,21.52,9400,9460,9140,11930,6430,9180,9310.09,1.66,0,7086,9793,9486,9263,8956,8733,9375,8845,99,2750,500,5690,10,1,19790916,1872,80.17,1.53,12,0.08,118.00,6191.00,10650,20250415,-11.17,3000,20240416,215.33,10650,-11.17,20250415,3225,193.33,20250102,10650,-11.17,20250415,3020,213.25,20240823,0.23,Y,053350,500,98 억,,328551,N,N,232,N,00,N +20250423,110535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,280,2,3.05,124349750,13385,18.39,9400,9460,9140,11930,6430,9180,9290.23,1.66,0,8568,9793,9486,9263,8956,8733,9375,8845,99,2750,500,5690,10,1,19790916,1872,80.17,1.53,12,0.07,118.00,6191.00,10650,20250415,-11.17,3000,20240416,215.33,10650,-11.17,20250415,3225,193.33,20250102,10650,-11.17,20250415,3020,213.25,20240823,0.23,Y,053350,500,98 억,,328551,N,N,232,N,00,N +20250423,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,120,2,1.31,71303600,7727,10.62,9400,9400,9140,11930,6430,9180,9227.85,1.66,0,5099,9793,9486,9263,8956,8733,9375,8845,99,2750,500,5690,10,1,19790916,1841,78.81,1.50,12,0.04,118.00,6191.00,10650,20250415,-12.68,3000,20240416,210.00,10650,-12.68,20250415,3225,188.37,20250102,10650,-12.68,20250415,3020,207.95,20240823,0.23,Y,053350,500,98 억,,328551,N,N,232,N,00,N +20250423,090539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9150,-30,5,-0.33,5132500,556,0.76,9400,9400,9150,11930,6430,9180,9231.12,1.66,0,-9,9793,9486,9263,8956,8733,9375,8845,99,2750,500,5690,10,1,19790916,1811,77.54,1.48,12,0.00,118.00,6191.00,10650,20250415,-14.08,3000,20240416,205.00,10650,-14.08,20250415,3225,183.72,20250102,10650,-14.08,20250415,3020,202.98,20240823,0.23,Y,053350,500,98 억,,328551,N,N,232,N,00,N 20250422,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,-440,5,-4.57,668854635,72769,79.66,9300,9570,9040,12500,6740,9620,9191.48,1.70,0,-8529,10353,9986,9663,9296,8973,9825,9135,99,2880,500,5960,10,1,19790916,1817,77.80,1.48,12,0.37,118.00,6191.00,10650,20250415,-13.80,3000,20240416,206.00,10650,-13.80,20250415,3225,184.65,20250102,10650,-13.80,20250415,3020,203.97,20240823,0.23,Y,053350,500,98 억,,336167,N,N,232,N,00,N 20250422,150532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-520,5,-5.41,610739205,66404,72.70,9300,9570,9095,12500,6740,9620,9197.33,1.70,0,-8110,10353,9986,9663,9296,8973,9825,9135,99,2880,500,5960,10,1,19790916,1801,77.12,1.47,12,0.34,118.00,6191.00,10650,20250415,-14.55,3000,20240416,203.33,10650,-14.55,20250415,3225,182.17,20250102,10650,-14.55,20250415,3020,201.32,20240823,0.23,Y,053350,500,98 억,,336167,N,N,7650,N,00,N 20250422,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-420,5,-4.37,473961775,51418,56.29,9300,9570,9130,12500,6740,9620,9217.82,1.70,0,-4586,10353,9986,9663,9296,8973,9825,9135,99,2880,500,5960,10,1,19790916,1821,77.97,1.49,12,0.26,118.00,6191.00,10650,20250415,-13.62,3000,20240416,206.67,10650,-13.62,20250415,3225,185.27,20250102,10650,-13.62,20250415,3020,204.64,20240823,0.23,Y,053350,500,98 억,,336167,N,N,7650,N,00,N diff --git a/053450/price/prices-20250401.csv b/053450/price/prices-20250401.csv index 1d2786f213d0..cefef8183a2e 100644 --- a/053450/price/prices-20250401.csv +++ b/053450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,210,2,3.97,712844115,131668,251.04,5390,5510,5310,6870,3710,5290,5413.56,8.44,0,10475,5416,5352,5266,5202,5116,5310,5160,74,1580,500,3700,10,1,14792803,814,8.23,0.58,12,0.89,668.00,9473.00,8520,20240418,-35.45,4500,20241209,22.22,8020,-31.42,20250226,4720,16.53,20250409,8190,-32.84,20240424,4500,22.22,20241209,3.63,Y,053450,500,73 억,,1249036,N,N,4195,N,00,N +20250423,150535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5490,200,2,3.78,662461245,122500,233.56,5390,5500,5310,6870,3710,5290,5407.85,8.44,0,8069,5416,5352,5266,5202,5116,5310,5160,74,1580,500,3700,10,1,14792803,812,8.22,0.58,12,0.83,668.00,9473.00,8520,20240418,-35.56,4500,20241209,22.00,8020,-31.55,20250226,4720,16.31,20250409,8190,-32.97,20240424,4500,22.00,20241209,3.63,Y,053450,500,73 억,,1249036,N,N,2168,N,00,N +20250423,140535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,140,2,2.65,466598835,86736,165.38,5390,5450,5310,6870,3710,5290,5379.53,8.44,0,15035,5416,5352,5266,5202,5116,5310,5160,74,1580,500,3700,10,1,14792803,803,8.13,0.57,12,0.59,668.00,9473.00,8520,20240418,-36.27,4500,20241209,20.67,8020,-32.29,20250226,4720,15.04,20250409,8190,-33.70,20240424,4500,20.67,20241209,3.63,Y,053450,500,73 억,,1249036,N,N,2168,N,00,N +20250423,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,130,2,2.46,398887795,74261,141.59,5390,5440,5310,6870,3710,5290,5371.43,8.44,0,10068,5416,5352,5266,5202,5116,5310,5160,74,1580,500,3700,10,1,14792803,802,8.11,0.57,12,0.50,668.00,9473.00,8520,20240418,-36.38,4500,20241209,20.44,8020,-32.42,20250226,4720,14.83,20250409,8190,-33.82,20240424,4500,20.44,20241209,3.63,Y,053450,500,73 억,,1249036,N,N,2168,N,00,N +20250423,120535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,140,2,2.65,345414175,64409,122.81,5390,5430,5310,6870,3710,5290,5362.82,8.44,0,12055,5416,5352,5266,5202,5116,5310,5160,74,1580,500,3700,10,1,14792803,803,8.13,0.57,12,0.44,668.00,9473.00,8520,20240418,-36.27,4500,20241209,20.67,8020,-32.29,20250226,4720,15.04,20250409,8190,-33.70,20240424,4500,20.67,20241209,3.63,Y,053450,500,73 억,,1249036,N,N,2168,N,00,N +20250423,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,70,2,1.32,294747510,55030,104.92,5390,5410,5310,6870,3710,5290,5356.12,8.44,0,9184,5416,5352,5266,5202,5116,5310,5160,74,1580,500,3700,10,1,14792803,793,8.02,0.57,12,0.37,668.00,9473.00,8520,20240418,-37.09,4500,20241209,19.11,8020,-33.17,20250226,4720,13.56,20250409,8190,-34.55,20240424,4500,19.11,20241209,3.63,Y,053450,500,73 억,,1249036,N,N,2168,N,00,N +20250423,100537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,70,2,1.32,167744690,31400,59.87,5390,5390,5310,6870,3710,5290,5342.19,8.44,0,6622,5416,5352,5266,5202,5116,5310,5160,74,1580,500,3700,10,1,14792803,793,8.02,0.57,12,0.21,668.00,9473.00,8520,20240418,-37.09,4500,20241209,19.11,8020,-33.17,20250226,4720,13.56,20250409,8190,-34.55,20240424,4500,19.11,20241209,3.63,Y,053450,500,73 억,,1249036,N,N,2168,N,00,N +20250423,090539,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,40,2,0.76,48398550,9048,17.25,5390,5390,5310,6870,3710,5290,5349.09,8.44,0,4501,5416,5352,5266,5202,5116,5310,5160,74,1580,500,3700,10,1,14792803,788,7.98,0.56,12,0.06,668.00,9473.00,8520,20240418,-37.44,4500,20241209,18.44,8020,-33.54,20250226,4720,12.92,20250409,8190,-34.92,20240424,4500,18.44,20241209,3.63,Y,053450,500,73 억,,1249036,N,N,2168,N,00,N 20250422,160523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,-10,5,-0.19,276174500,52444,76.14,5300,5330,5180,6890,3710,5300,5266.08,8.44,0,1083,5460,5380,5330,5250,5200,5355,5225,74,1590,500,3710,10,1,14792803,783,7.92,0.56,12,0.35,668.00,9473.00,8520,20240418,-37.91,4500,20241209,17.56,8020,-34.04,20250226,4720,12.08,20250409,8190,-35.41,20240424,4500,17.56,20241209,3.67,Y,053450,500,73 억,,1248001,N,N,2168,N,00,N 20250422,150533,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,-10,5,-0.19,266977430,50705,73.61,5300,5330,5180,6890,3710,5300,5265.31,8.44,0,2246,5460,5380,5330,5250,5200,5355,5225,74,1590,500,3710,10,1,14792803,783,7.92,0.56,12,0.34,668.00,9473.00,8520,20240418,-37.91,4500,20241209,17.56,8020,-34.04,20250226,4720,12.08,20250409,8190,-35.41,20240424,4500,17.56,20241209,3.67,Y,053450,500,73 억,,1248001,N,N,2913,N,00,N 20250422,140532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,-20,5,-0.38,253060510,48066,69.78,5300,5330,5180,6890,3710,5300,5264.85,8.44,0,2853,5460,5380,5330,5250,5200,5355,5225,74,1590,500,3710,10,1,14792803,781,7.90,0.56,12,0.32,668.00,9473.00,8520,20240418,-38.03,4500,20241209,17.33,8020,-34.16,20250226,4720,11.86,20250409,8190,-35.53,20240424,4500,17.33,20241209,3.67,Y,053450,500,73 억,,1248001,N,N,2913,N,00,N diff --git a/053580/price/prices-20250401.csv b/053580/price/prices-20250401.csv index a031bde2c8e2..226e37794ffb 100644 --- a/053580/price/prices-20250401.csv +++ b/053580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,-1000,5,-8.14,5167720135,448170,71.78,12180,12180,11280,15970,8610,12290,11527.58,0.89,0,-19520,13450,12870,12380,11800,11310,12625,11555,69,3680,500,7860,10,1,13636248,1540,21.50,1.36,12,3.29,525.00,8329.00,20750,20250407,-45.59,6130,20241210,84.18,20750,-45.59,20250407,8660,30.37,20250326,20750,-45.59,20250407,6130,84.18,20241210,0.69,Y,053580,500,68 억,,122012,N,N,25281,N,00,N +20250423,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,-960,5,-7.81,4874908515,422303,67.63,12180,12180,11280,15970,8610,12290,11539.61,0.89,0,-18044,13450,12870,12380,11800,11310,12625,11555,69,3680,500,7860,10,1,13636248,1545,21.58,1.36,12,3.10,525.00,8329.00,20750,20250407,-45.40,6130,20241210,84.83,20750,-45.40,20250407,8660,30.83,20250326,20750,-45.40,20250407,6130,84.83,20241210,0.69,Y,053580,500,68 억,,122012,N,N,50526,N,00,N +20250423,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11410,-880,5,-7.16,4228883005,365291,58.50,12180,12180,11360,15970,8610,12290,11572.31,0.89,0,-9819,13450,12870,12380,11800,11310,12625,11555,69,3680,500,7860,10,1,13636248,1556,21.73,1.37,12,2.68,525.00,8329.00,20750,20250407,-45.01,6130,20241210,86.13,20750,-45.01,20250407,8660,31.76,20250326,20750,-45.01,20250407,6130,86.13,20241210,0.69,Y,053580,500,68 억,,122012,N,N,50526,N,00,N +20250423,130532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11430,-860,5,-7.00,3667078220,316040,50.62,12180,12180,11370,15970,8610,12290,11598.26,0.89,0,-9891,13450,12870,12380,11800,11310,12625,11555,69,3680,500,7860,10,1,13636248,1559,21.77,1.37,12,2.32,525.00,8329.00,20750,20250407,-44.92,6130,20241210,86.46,20750,-44.92,20250407,8660,31.99,20250326,20750,-44.92,20250407,6130,86.46,20241210,0.69,Y,053580,500,68 억,,122012,N,N,50526,N,00,N +20250423,120535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11520,-770,5,-6.27,3396160915,292410,46.83,12180,12180,11370,15970,8610,12290,11609.12,0.89,0,-9464,13450,12870,12380,11800,11310,12625,11555,69,3680,500,7860,10,1,13636248,1571,21.94,1.38,12,2.14,525.00,8329.00,20750,20250407,-44.48,6130,20241210,87.93,20750,-44.48,20250407,8660,33.03,20250326,20750,-44.48,20250407,6130,87.93,20241210,0.69,Y,053580,500,68 억,,122012,N,N,50526,N,00,N +20250423,110535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11410,-880,5,-7.16,2819399685,242545,38.84,12180,12180,11370,15970,8610,12290,11617.97,0.89,0,-7257,13450,12870,12380,11800,11310,12625,11555,69,3680,500,7860,10,1,13636248,1556,21.73,1.37,12,1.78,525.00,8329.00,20750,20250407,-45.01,6130,20241210,86.13,20750,-45.01,20250407,8660,31.76,20250326,20750,-45.01,20250407,6130,86.13,20241210,0.69,Y,053580,500,68 억,,122012,N,N,50526,N,00,N +20250423,100538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,-720,5,-5.86,2015164040,172432,27.62,12180,12180,11500,15970,8610,12290,11678.71,0.89,0,-12708,13450,12870,12380,11800,11310,12625,11555,69,3680,500,7860,10,1,13636248,1578,22.04,1.39,12,1.26,525.00,8329.00,20750,20250407,-44.24,6130,20241210,88.74,20750,-44.24,20250407,8660,33.60,20250326,20750,-44.24,20250407,6130,88.74,20241210,0.69,Y,053580,500,68 억,,122012,N,N,50526,N,00,N +20250423,090539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11800,-490,5,-3.99,377850940,31711,5.08,12180,12180,11670,15970,8610,12290,11886.73,0.89,0,-5908,13450,12870,12380,11800,11310,12625,11555,69,3680,500,7860,10,1,13636248,1609,22.48,1.42,12,0.23,525.00,8329.00,20750,20250407,-43.13,6130,20241210,92.50,20750,-43.13,20250407,8660,36.26,20250326,20750,-43.13,20250407,6130,92.50,20241210,0.69,Y,053580,500,68 억,,122012,N,N,50526,N,00,N 20250422,160524,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12290,-310,5,-2.46,7621196175,615432,148.80,12500,12960,11890,16380,8820,12600,12383.96,1.64,0,-80311,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1676,23.41,1.48,12,4.51,525.00,8329.00,20750,20250407,-40.77,6130,20241210,100.49,20750,-40.77,20250407,8660,41.92,20250326,20750,-40.77,20250407,6130,100.49,20241210,0.69,Y,053580,500,68 억,,223311,N,N,50526,N,01,N 20250422,150533,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11950,-650,5,-5.16,6991499915,563968,136.36,12500,12960,11890,16380,8820,12600,12396.95,1.64,0,-75464,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1630,22.76,1.43,12,4.14,525.00,8329.00,20750,20250407,-42.41,6130,20241210,94.94,20750,-42.41,20250407,8660,37.99,20250326,20750,-42.41,20250407,6130,94.94,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N 20250422,140532,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12120,-480,5,-3.81,6672782680,537430,129.94,12500,12960,11890,16380,8820,12600,12416.07,1.64,0,-78467,13240,12920,12560,12240,11880,12740,12060,69,3780,500,8060,10,1,13636248,1653,23.09,1.46,12,3.94,525.00,8329.00,20750,20250407,-41.59,6130,20241210,97.72,20750,-41.59,20250407,8660,39.95,20250326,20750,-41.59,20250407,6130,97.72,20241210,0.69,Y,053580,500,68 억,,223311,N,N,1289,N,01,N diff --git a/053610/price/prices-20250401.csv b/053610/price/prices-20250401.csv index 8e4d2fe48600..94b3ebe37262 100644 --- a/053610/price/prices-20250401.csv +++ b/053610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22950,1500,2,6.99,413450125,18429,136.77,21900,22950,21800,27850,15050,21450,22429.70,2.40,0,4501,22183,21816,21583,21216,20983,21700,21100,55,6400,500,15010,50,1,11000000,2525,11.64,0.75,12,0.17,1971.00,30642.00,44150,20240412,-48.02,19920,20250409,15.21,29500,-22.20,20250124,19920,15.21,20250409,41300,-44.43,20240507,19920,15.21,20250409,1.14,Y,053610,500,55 억,,263634,N,N,1479,N,00,N +20250423,150535,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22800,1350,2,6.29,352178725,15752,116.91,21900,22850,21800,27850,15050,21450,22357.71,2.40,0,4320,22183,21816,21583,21216,20983,21700,21100,55,6400,500,15010,50,1,11000000,2508,11.57,0.74,12,0.14,1971.00,30642.00,44150,20240412,-48.36,19920,20250409,14.46,29500,-22.71,20250124,19920,14.46,20250409,41300,-44.79,20240507,19920,14.46,20250409,1.14,Y,053610,500,55 억,,263634,N,N,2729,N,00,N +20250423,140535,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22600,1150,2,5.36,295309250,13250,98.34,21900,22600,21800,27850,15050,21450,22287.49,2.40,0,2940,22183,21816,21583,21216,20983,21700,21100,55,6400,500,15010,50,1,11000000,2486,11.47,0.74,12,0.12,1971.00,30642.00,44150,20240412,-48.81,19920,20250409,13.45,29500,-23.39,20250124,19920,13.45,20250409,41300,-45.28,20240507,19920,13.45,20250409,1.14,Y,053610,500,55 억,,263634,N,N,2729,N,00,N +20250423,130532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22350,900,2,4.20,211154850,9504,70.54,21900,22500,21800,27850,15050,21450,22217.47,2.40,0,633,22183,21816,21583,21216,20983,21700,21100,55,6400,500,15010,50,1,11000000,2459,11.34,0.73,12,0.09,1971.00,30642.00,44150,20240412,-49.38,19920,20250409,12.20,29500,-24.24,20250124,19920,12.20,20250409,41300,-45.88,20240507,19920,12.20,20250409,1.14,Y,053610,500,55 억,,263634,N,N,2729,N,00,N +20250423,120536,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22400,950,2,4.43,206948250,9316,69.14,21900,22500,21800,27850,15050,21450,22214.28,2.40,0,532,22183,21816,21583,21216,20983,21700,21100,55,6400,500,15010,50,1,11000000,2464,11.36,0.73,12,0.08,1971.00,30642.00,44150,20240412,-49.26,19920,20250409,12.45,29500,-24.07,20250124,19920,12.45,20250409,41300,-45.76,20240507,19920,12.45,20250409,1.14,Y,053610,500,55 억,,263634,N,N,2729,N,00,N +20250423,110536,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22450,1000,2,4.66,165522300,7464,55.40,21900,22450,21800,27850,15050,21450,22176.09,2.40,0,-285,22183,21816,21583,21216,20983,21700,21100,55,6400,500,15010,50,1,11000000,2470,11.39,0.73,12,0.07,1971.00,30642.00,44150,20240412,-49.15,19920,20250409,12.70,29500,-23.90,20250124,19920,12.70,20250409,41300,-45.64,20240507,19920,12.70,20250409,1.14,Y,053610,500,55 억,,263634,N,N,2729,N,00,N +20250423,100538,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22250,800,2,3.73,77860050,3538,26.26,21900,22250,21800,27850,15050,21450,22006.80,2.40,0,166,22183,21816,21583,21216,20983,21700,21100,55,6400,500,15010,50,1,11000000,2448,11.29,0.73,12,0.03,1971.00,30642.00,44150,20240412,-49.60,19920,20250409,11.70,29500,-24.58,20250124,19920,11.70,20250409,41300,-46.13,20240507,19920,11.70,20250409,1.14,Y,053610,500,55 억,,263634,N,N,2729,N,00,N +20250423,090540,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22000,550,2,2.56,2897100,132,0.98,21900,22000,21900,27850,15050,21450,21947.73,2.40,0,26,22183,21816,21583,21216,20983,21700,21100,55,6400,500,15010,50,1,11000000,2420,11.16,0.72,12,0.00,1971.00,30642.00,44150,20240412,-50.17,19920,20250409,10.44,29500,-25.42,20250124,19920,10.44,20250409,41300,-46.73,20240507,19920,10.44,20250409,1.14,Y,053610,500,55 억,,263634,N,N,2729,N,00,N 20250422,160524,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21450,-100,5,-0.46,289619600,13474,69.90,21600,21950,21350,28000,15100,21550,21494.80,2.39,0,-2250,22683,22116,21783,21216,20883,21950,21050,55,6450,500,15080,50,1,11000000,2360,10.88,0.70,12,0.12,1971.00,30642.00,44150,20240412,-51.42,19920,20250409,7.68,29500,-27.29,20250124,19920,7.68,20250409,41300,-48.06,20240507,19920,7.68,20250409,1.14,Y,053610,500,55 억,,262548,N,N,2729,N,00,N 20250422,150533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21450,-100,5,-0.46,255349050,11877,61.62,21600,21950,21350,28000,15100,21550,21499.46,2.39,0,-1873,22683,22116,21783,21216,20883,21950,21050,55,6450,500,15080,50,1,11000000,2360,10.88,0.70,12,0.11,1971.00,30642.00,44150,20240412,-51.42,19920,20250409,7.68,29500,-27.29,20250124,19920,7.68,20250409,41300,-48.06,20240507,19920,7.68,20250409,1.14,Y,053610,500,55 억,,262548,N,N,1528,N,00,N 20250422,140532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21450,-100,5,-0.46,214566850,9973,51.74,21600,21950,21350,28000,15100,21550,21514.77,2.39,0,-1776,22683,22116,21783,21216,20883,21950,21050,55,6450,500,15080,50,1,11000000,2360,10.88,0.70,12,0.09,1971.00,30642.00,44150,20240412,-51.42,19920,20250409,7.68,29500,-27.29,20250124,19920,7.68,20250409,41300,-48.06,20240507,19920,7.68,20250409,1.14,Y,053610,500,55 억,,262548,N,N,1528,N,00,N diff --git a/053620/price/prices-20250401.csv b/053620/price/prices-20250401.csv index e55d1410546d..60fa27da8338 100644 --- a/053620/price/prices-20250401.csv +++ b/053620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,30,2,0.47,18923760,2926,232.04,6400,6510,6330,8320,4480,6400,6467.45,0.53,0,28,6513,6456,6423,6366,6333,6440,6350,43,1920,500,4600,10,1,8600000,553,6.69,0.30,12,0.03,961.00,21650.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,5990,7.35,20250325,7480,-14.04,20240527,5850,9.91,20240923,0.05,Y,053620,500,43 억,,45356,N,N,30,N,00,N +20250423,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,80,2,1.25,6118270,955,75.73,6400,6480,6330,8320,4480,6400,6406.57,0.53,0,28,6513,6456,6423,6366,6333,6440,6350,43,1920,500,4600,10,1,8600000,557,6.74,0.30,12,0.01,961.00,21650.00,7480,20240527,-13.37,5850,20240923,10.77,6890,-5.95,20250106,5990,8.18,20250325,7480,-13.37,20240527,5850,10.77,20240923,0.05,Y,053620,500,43 억,,45356,N,N,30,N,00,N +20250423,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,4487040,702,55.67,6400,6450,6330,8320,4480,6400,6391.79,0.53,0,20,6513,6456,6423,6366,6333,6440,6350,43,1920,500,4600,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.05,Y,053620,500,43 억,,45356,N,N,30,N,00,N +20250423,130532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,4307440,674,53.45,6400,6450,6330,8320,4480,6400,6390.86,0.53,0,10,6513,6456,6423,6366,6333,6440,6350,43,1920,500,4600,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.05,Y,053620,500,43 억,,45356,N,N,30,N,00,N +20250423,120536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,2957600,463,36.72,6400,6400,6330,8320,4480,6400,6387.90,0.53,0,1,6513,6456,6423,6366,6333,6440,6350,43,1920,500,4600,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.05,Y,053620,500,43 억,,45356,N,N,30,N,00,N +20250423,110536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,1218790,191,15.15,6400,6400,6340,8320,4480,6400,6381.10,0.53,0,0,6513,6456,6423,6366,6333,6440,6350,43,1920,500,4600,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.05,Y,053620,500,43 억,,45356,N,N,30,N,00,N +20250423,100538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,881300,138,10.94,6400,6400,6360,8320,4480,6400,6386.23,0.53,0,0,6513,6456,6423,6366,6333,6440,6350,43,1920,500,4600,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.05,Y,053620,500,43 억,,45356,N,N,30,N,00,N +20250423,090540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,300700,47,3.73,6400,6400,6390,8320,4480,6400,6397.87,0.53,0,0,6513,6456,6423,6366,6333,6440,6350,43,1920,500,4600,10,1,8600000,550,6.65,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,5990,6.68,20250325,7480,-14.57,20240527,5850,9.23,20240923,0.05,Y,053620,500,43 억,,45356,N,N,30,N,00,N 20250422,160524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-60,5,-0.93,8087340,1261,249.70,6460,6480,6390,8390,4530,6460,6413.43,0.53,0,-100,6526,6492,6456,6422,6386,6510,6440,43,1930,500,4650,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.05,Y,053620,500,43 억,,45456,N,N,30,N,00,N 20250422,150533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-60,5,-0.93,7434090,1159,229.50,6460,6480,6390,8390,4530,6460,6414.23,0.53,0,-43,6526,6492,6456,6422,6386,6510,6440,43,1930,500,4650,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.05,Y,053620,500,43 억,,45456,N,N,0,N,00,N 20250422,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-60,5,-0.93,7408490,1155,228.71,6460,6480,6390,8390,4530,6460,6414.28,0.53,0,-43,6526,6492,6456,6422,6386,6510,6440,43,1930,500,4650,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.05,Y,053620,500,43 억,,45456,N,N,0,N,00,N diff --git a/053690/price/prices-20250401.csv b/053690/price/prices-20250401.csv index 3ba27356e707..f6844eeb8a4a 100644 --- a/053690/price/prices-20250401.csv +++ b/053690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160525,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16250,90,2,0.56,881494490,53983,113.58,16330,16410,16230,21000,11320,16160,16329.11,4.60,0,-3348,16533,16346,16073,15886,15613,16440,15980,55,4840,500,11950,10,1,10957550,1781,8.89,0.80,12,0.49,1828.00,20205.00,21450,20241126,-24.24,13530,20250409,20.10,19500,-16.67,20250213,13530,20.10,20250409,21450,-24.24,20241126,13530,20.10,20250409,4.87,Y,053690,500,54 억,,504210,N,N,2964,N,00,N +20250423,150536,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16310,150,2,0.93,843888390,51671,108.71,16330,16410,16230,21000,11320,16160,16331.95,4.60,0,-3325,16533,16346,16073,15886,15613,16440,15980,55,4840,500,11950,10,1,10957550,1787,8.92,0.81,12,0.47,1828.00,20205.00,21450,20241126,-23.96,13530,20250409,20.55,19500,-16.36,20250213,13530,20.55,20250409,21450,-23.96,20241126,13530,20.55,20250409,4.87,Y,053690,500,54 억,,504210,N,N,4716,N,00,N +20250423,140536,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16300,140,2,0.87,663358400,40603,85.43,16330,16410,16250,21000,11320,16160,16337.67,4.60,0,-377,16533,16346,16073,15886,15613,16440,15980,55,4840,500,11950,10,1,10957550,1786,8.92,0.81,12,0.37,1828.00,20205.00,21450,20241126,-24.01,13530,20250409,20.47,19500,-16.41,20250213,13530,20.47,20250409,21450,-24.01,20241126,13530,20.47,20250409,4.87,Y,053690,500,54 억,,504210,N,N,4716,N,00,N +20250423,130533,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16300,140,2,0.87,554667065,33928,71.38,16330,16410,16270,21000,11320,16160,16348.36,4.60,0,1858,16533,16346,16073,15886,15613,16440,15980,55,4840,500,11950,10,1,10957550,1786,8.92,0.81,12,0.31,1828.00,20205.00,21450,20241126,-24.01,13530,20250409,20.47,19500,-16.41,20250213,13530,20.47,20250409,21450,-24.01,20241126,13530,20.47,20250409,4.87,Y,053690,500,54 억,,504210,N,N,4716,N,00,N +20250423,120536,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16350,190,2,1.18,442312775,27041,56.89,16330,16410,16270,21000,11320,16160,16357.12,4.60,0,4136,16533,16346,16073,15886,15613,16440,15980,55,4840,500,11950,10,1,10957550,1792,8.94,0.81,12,0.25,1828.00,20205.00,21450,20241126,-23.78,13530,20250409,20.84,19500,-16.15,20250213,13530,20.84,20250409,21450,-23.78,20241126,13530,20.84,20250409,4.87,Y,053690,500,54 억,,504210,N,N,4716,N,00,N +20250423,110536,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16370,210,2,1.30,355015785,21702,45.66,16330,16410,16270,21000,11320,16160,16358.67,4.60,0,5247,16533,16346,16073,15886,15613,16440,15980,55,4840,500,11950,10,1,10957550,1794,8.96,0.81,12,0.20,1828.00,20205.00,21450,20241126,-23.68,13530,20250409,20.99,19500,-16.05,20250213,13530,20.99,20250409,21450,-23.68,20241126,13530,20.99,20250409,4.87,Y,053690,500,54 억,,504210,N,N,4716,N,00,N +20250423,100538,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16370,210,2,1.30,218704840,13378,28.15,16330,16400,16270,21000,11320,16160,16348.10,4.60,0,2449,16533,16346,16073,15886,15613,16440,15980,55,4840,500,11950,10,1,10957550,1794,8.96,0.81,12,0.12,1828.00,20205.00,21450,20241126,-23.68,13530,20250409,20.99,19500,-16.05,20250213,13530,20.99,20250409,21450,-23.68,20241126,13530,20.99,20250409,4.87,Y,053690,500,54 억,,504210,N,N,4716,N,00,N +20250423,090540,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16330,170,2,1.05,60790390,3727,7.84,16330,16380,16270,21000,11320,16160,16310.81,4.60,0,-606,16533,16346,16073,15886,15613,16440,15980,55,4840,500,11950,10,1,10957550,1789,8.93,0.81,12,0.03,1828.00,20205.00,21450,20241126,-23.87,13530,20250409,20.69,19500,-16.26,20250213,13530,20.69,20250409,21450,-23.87,20241126,13530,20.69,20250409,4.87,Y,053690,500,54 억,,504210,N,N,4716,N,00,N 20250422,160524,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16160,210,2,1.32,767086550,47530,123.57,15830,16260,15800,20700,11170,15950,16139.00,4.60,0,-36,16510,16230,16020,15740,15530,16125,15635,55,4750,500,11800,10,1,10957550,1771,8.84,0.80,12,0.43,1828.00,20205.00,21450,20241126,-24.66,13530,20250409,19.44,19500,-17.13,20250213,13530,19.44,20250409,21450,-24.66,20241126,13530,19.44,20250409,4.85,Y,053690,500,54 억,,504175,N,N,4716,N,00,N 20250422,150534,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16180,230,2,1.44,707541405,43835,113.96,15830,16260,15800,20700,11170,15950,16141.02,4.60,0,-564,16510,16230,16020,15740,15530,16125,15635,55,4750,500,11800,10,1,10957550,1773,8.85,0.80,12,0.40,1828.00,20205.00,21450,20241126,-24.57,13530,20250409,19.59,19500,-17.03,20250213,13530,19.59,20250409,21450,-24.57,20241126,13530,19.59,20250409,4.85,Y,053690,500,54 억,,504175,N,N,2849,N,00,N 20250422,140533,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16150,200,2,1.25,604433365,37455,97.38,15830,16260,15800,20700,11170,15950,16137.59,4.60,0,2151,16510,16230,16020,15740,15530,16125,15635,55,4750,500,11800,10,1,10957550,1770,8.83,0.80,12,0.34,1828.00,20205.00,21450,20241126,-24.71,13530,20250409,19.36,19500,-17.18,20250213,13530,19.36,20250409,21450,-24.71,20241126,13530,19.36,20250409,4.85,Y,053690,500,54 억,,504175,N,N,2849,N,00,N diff --git a/053700/price/prices-20250401.csv b/053700/price/prices-20250401.csv index 0f510721e5de..90a13e11b4fc 100644 --- a/053700/price/prices-20250401.csv +++ b/053700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,105,2,2.61,285940070,69874,153.80,4070,4150,4035,5220,2815,4020,4092.22,0.00,0,-792,4093,4056,4033,3996,3973,4045,3985,114,1200,500,2810,5,1,22877190,944,2.15,0.24,12,0.31,1916.00,16906.00,5580,20240618,-26.08,3700,20240805,11.49,4980,-17.17,20250110,3850,7.14,20250407,5580,-26.08,20240618,3700,11.49,20240805,1.43,Y,053700,500,114 억,,0,N,N,938,N,00,N +20250423,150536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,95,2,2.36,270673300,66169,145.65,4070,4150,4035,5220,2815,4020,4090.64,0.00,0,-1127,4093,4056,4033,3996,3973,4045,3985,114,1200,500,2810,5,1,22877190,941,2.15,0.24,12,0.29,1916.00,16906.00,5580,20240618,-26.25,3700,20240805,11.22,4980,-17.37,20250110,3850,6.88,20250407,5580,-26.25,20240618,3700,11.22,20240805,1.43,Y,053700,500,114 억,,0,N,N,500,N,00,N +20250423,140536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,95,2,2.36,251903485,61605,135.60,4070,4150,4035,5220,2815,4020,4089.01,0.00,0,-2480,4093,4056,4033,3996,3973,4045,3985,114,1200,500,2810,5,1,22877190,941,2.15,0.24,12,0.27,1916.00,16906.00,5580,20240618,-26.25,3700,20240805,11.22,4980,-17.37,20250110,3850,6.88,20250407,5580,-26.25,20240618,3700,11.22,20240805,1.43,Y,053700,500,114 억,,0,N,N,500,N,00,N +20250423,130533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,90,2,2.24,224499550,54942,120.94,4070,4150,4035,5220,2815,4020,4086.12,0.00,0,-4731,4093,4056,4033,3996,3973,4045,3985,114,1200,500,2810,5,1,22877190,940,2.15,0.24,12,0.24,1916.00,16906.00,5580,20240618,-26.34,3700,20240805,11.08,4980,-17.47,20250110,3850,6.75,20250407,5580,-26.34,20240618,3700,11.08,20240805,1.43,Y,053700,500,114 억,,0,N,N,500,N,00,N +20250423,120537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,90,2,2.24,203417020,49804,109.63,4070,4150,4035,5220,2815,4020,4084.35,0.00,0,-7946,4093,4056,4033,3996,3973,4045,3985,114,1200,500,2810,5,1,22877190,940,2.15,0.24,12,0.22,1916.00,16906.00,5580,20240618,-26.34,3700,20240805,11.08,4980,-17.47,20250110,3850,6.75,20250407,5580,-26.34,20240618,3700,11.08,20240805,1.43,Y,053700,500,114 억,,0,N,N,500,N,00,N +20250423,110536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4095,75,2,1.87,181702610,44509,97.97,4070,4150,4035,5220,2815,4020,4082.38,0.00,0,-10101,4093,4056,4033,3996,3973,4045,3985,114,1200,500,2810,5,1,22877190,937,2.14,0.24,12,0.19,1916.00,16906.00,5580,20240618,-26.61,3700,20240805,10.68,4980,-17.77,20250110,3850,6.36,20250407,5580,-26.61,20240618,3700,10.68,20240805,1.43,Y,053700,500,114 억,,0,N,N,500,N,00,N +20250423,100539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4095,75,2,1.87,124043215,30330,66.76,4070,4150,4035,5220,2815,4020,4089.79,0.00,0,-9843,4093,4056,4033,3996,3973,4045,3985,114,1200,500,2810,5,1,22877190,937,2.14,0.24,12,0.13,1916.00,16906.00,5580,20240618,-26.61,3700,20240805,10.68,4980,-17.77,20250110,3850,6.36,20250407,5580,-26.61,20240618,3700,10.68,20240805,1.43,Y,053700,500,114 억,,0,N,N,500,N,00,N +20250423,090541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4035,15,2,0.37,8724590,2158,4.75,4070,4070,4035,5220,2815,4020,4042.91,0.00,0,-620,4093,4056,4033,3996,3973,4045,3985,114,1200,500,2810,5,1,22877190,923,2.11,0.24,12,0.01,1916.00,16906.00,5580,20240618,-27.69,3700,20240805,9.05,4980,-18.98,20250110,3850,4.81,20250407,5580,-27.69,20240618,3700,9.05,20240805,1.43,Y,053700,500,114 억,,0,N,N,500,N,00,N 20250422,160525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4020,-45,5,-1.11,182776610,45272,117.85,4035,4070,4010,5280,2850,4065,4037.30,0.00,0,256,4155,4110,4080,4035,4005,4095,4020,114,1215,500,2840,5,1,22877190,920,2.10,0.24,12,0.20,1916.00,16906.00,5580,20240618,-27.96,3700,20240805,8.65,4980,-19.28,20250110,3850,4.42,20250407,5580,-27.96,20240618,3700,8.65,20240805,1.43,Y,053700,500,114 억,,0,N,N,500,N,00,N 20250422,150534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,-35,5,-0.86,174114560,43118,112.24,4035,4070,4010,5280,2850,4065,4038.09,0.00,0,1056,4155,4110,4080,4035,4005,4095,4020,114,1215,500,2840,5,1,22877190,922,2.10,0.24,12,0.19,1916.00,16906.00,5580,20240618,-27.78,3700,20240805,8.92,4980,-19.08,20250110,3850,4.68,20250407,5580,-27.78,20240618,3700,8.92,20240805,1.43,Y,053700,500,114 억,,0,N,N,1060,N,00,N 20250422,140533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4050,-15,5,-0.37,165758305,41046,106.85,4035,4070,4010,5280,2850,4065,4038.35,0.00,0,1164,4155,4110,4080,4035,4005,4095,4020,114,1215,500,2840,5,1,22877190,927,2.11,0.24,12,0.18,1916.00,16906.00,5580,20240618,-27.42,3700,20240805,9.46,4980,-18.67,20250110,3850,5.19,20250407,5580,-27.42,20240618,3700,9.46,20240805,1.43,Y,053700,500,114 억,,0,N,N,1060,N,00,N diff --git a/053800/price/prices-20250401.csv b/053800/price/prices-20250401.csv index 4c0e5bc0f9ca..e9b1f807f448 100644 --- a/053800/price/prices-20250401.csv +++ b/053800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,69900,900,2,1.30,31116248100,427703,219.44,75900,77400,69700,89700,48300,69000,72752.92,32.76,0,-95035,73466,71232,70066,67832,66666,70650,67250,57,20700,500,52440,100,1,11126506,7777,21.39,1.94,12,3.84,3268.00,36016.00,116700,20250407,-40.10,50700,20240923,37.87,116700,-40.10,20250407,65400,6.88,20250113,116700,-40.10,20250407,50700,37.87,20240923,3.32,Y,053800,500,57 억,,3645261,N,N,29888,N,00,N +20250423,150536,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,69900,900,2,1.30,29937797950,410851,210.80,75900,77400,69700,89700,48300,69000,72867.77,32.76,0,-100962,73466,71232,70066,67832,66666,70650,67250,57,20700,500,52440,100,1,11126506,7777,21.39,1.94,12,3.69,3268.00,36016.00,116700,20250407,-40.10,50700,20240923,37.87,116700,-40.10,20250407,65400,6.88,20250113,116700,-40.10,20250407,50700,37.87,20240923,3.32,Y,053800,500,57 억,,3645261,N,N,20212,N,00,N +20250423,140536,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,70100,1100,2,1.59,28550861450,391113,200.67,75900,77400,69700,89700,48300,69000,72999.01,32.76,0,-103331,73466,71232,70066,67832,66666,70650,67250,57,20700,500,52440,100,1,11126506,7800,21.45,1.95,12,3.52,3268.00,36016.00,116700,20250407,-39.93,50700,20240923,38.26,116700,-39.93,20250407,65400,7.19,20250113,116700,-39.93,20250407,50700,38.26,20240923,3.32,Y,053800,500,57 억,,3645261,N,N,20212,N,00,N +20250423,130533,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,69900,900,2,1.30,27541787400,376747,193.30,75900,77400,69700,89700,48300,69000,73104.20,32.76,0,-100994,73466,71232,70066,67832,66666,70650,67250,57,20700,500,52440,100,1,11126506,7777,21.39,1.94,12,3.39,3268.00,36016.00,116700,20250407,-40.10,50700,20240923,37.87,116700,-40.10,20250407,65400,6.88,20250113,116700,-40.10,20250407,50700,37.87,20240923,3.32,Y,053800,500,57 억,,3645261,N,N,20212,N,00,N +20250423,120537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,70200,1200,2,1.74,25491753050,347505,178.29,75900,77400,70100,89700,48300,69000,73356.51,32.76,0,-97520,73466,71232,70066,67832,66666,70650,67250,57,20700,500,52440,100,1,11126506,7811,21.48,1.95,12,3.12,3268.00,36016.00,116700,20250407,-39.85,50700,20240923,38.46,116700,-39.85,20250407,65400,7.34,20250113,116700,-39.85,20250407,50700,38.46,20240923,3.32,Y,053800,500,57 억,,3645261,N,N,20212,N,00,N +20250423,110537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,71400,2400,2,3.48,23569065250,320291,164.33,75900,77400,70800,89700,48300,69000,73586.41,32.76,0,-91463,73466,71232,70066,67832,66666,70650,67250,57,20700,500,52440,100,1,11126506,7944,21.85,1.98,12,2.88,3268.00,36016.00,116700,20250407,-38.82,50700,20240923,40.83,116700,-38.82,20250407,65400,9.17,20250113,116700,-38.82,20250407,50700,40.83,20240923,3.32,Y,053800,500,57 억,,3645261,N,N,20212,N,00,N +20250423,100539,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,71200,2200,2,3.19,20170393550,272580,139.85,75900,77400,71000,89700,48300,69000,73998.07,32.76,0,-73865,73466,71232,70066,67832,66666,70650,67250,57,20700,500,52440,100,1,11126506,7922,21.79,1.98,12,2.45,3268.00,36016.00,116700,20250407,-38.99,50700,20240923,40.43,116700,-38.99,20250407,65400,8.87,20250113,116700,-38.99,20250407,50700,40.43,20240923,3.32,Y,053800,500,57 억,,3645261,N,N,20212,N,00,N +20250423,090541,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76800,7800,2,11.30,5667518500,74782,38.37,75900,77400,74300,89700,48300,69000,75787.20,32.76,0,-18360,73466,71232,70066,67832,66666,70650,67250,57,20700,500,52440,100,1,11126506,8545,23.50,2.13,12,0.67,3268.00,36016.00,116700,20250407,-34.19,50700,20240923,51.48,116700,-34.19,20250407,65400,17.43,20250113,116700,-34.19,20250407,50700,51.48,20240923,3.32,Y,053800,500,57 억,,3645261,N,N,20212,N,00,N 20250422,160525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,69000,-2600,5,-3.63,13653957550,194905,76.98,70500,72300,68900,93000,50200,71600,70054.48,32.84,0,-1516,80733,76166,73633,69066,66533,74900,67800,57,21400,500,54410,100,1,11126506,7677,21.11,1.92,12,1.75,3268.00,36016.00,116700,20250407,-40.87,50700,20240923,36.09,116700,-40.87,20250407,65400,5.50,20250113,116700,-40.87,20250407,50700,36.09,20240923,3.10,Y,053800,500,57 억,,3653476,N,N,20212,N,00,N 20250422,150534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,69100,-2500,5,-3.49,12164051900,173320,68.46,70500,72300,68900,93000,50200,71600,70182.62,32.84,0,-4877,80733,76166,73633,69066,66533,74900,67800,57,21400,500,54410,100,1,11126506,7688,21.14,1.92,12,1.56,3268.00,36016.00,116700,20250407,-40.79,50700,20240923,36.29,116700,-40.79,20250407,65400,5.66,20250113,116700,-40.79,20250407,50700,36.29,20240923,3.10,Y,053800,500,57 억,,3653476,N,N,13448,N,00,N 20250422,140533,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,69600,-2000,5,-2.79,9450535250,134124,52.98,70500,72300,69300,93000,50200,71600,70461.18,32.84,0,286,80733,76166,73633,69066,66533,74900,67800,57,21400,500,54410,100,1,11126506,7744,21.30,1.93,12,1.21,3268.00,36016.00,116700,20250407,-40.36,50700,20240923,37.28,116700,-40.36,20250407,65400,6.42,20250113,116700,-40.36,20250407,50700,37.28,20240923,3.10,Y,053800,500,57 억,,3653476,N,N,13448,N,00,N diff --git a/053950/price/prices-20250401.csv b/053950/price/prices-20250401.csv index 17d17ebbfe32..f7645283cb61 100644 --- a/053950/price/prices-20250401.csv +++ b/053950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,660,-12,5,-1.79,250376792,374588,162.64,672,675,657,873,471,672,668.41,1.46,0,9331,687,679,667,659,647,683,663,78,201,100,400,1,1,78147358,516,3.42,0.45,12,0.48,193.00,1474.00,1216,20240520,-45.72,540,20241030,22.22,909,-27.39,20250106,590,11.86,20250331,1790,-63.13,20240520,540,22.22,20241030,0.38,Y,053950,100,78 억,,1137459,N,N,8910,N,00,N +20250423,150537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,663,-9,5,-1.34,236204845,353223,153.36,672,675,657,873,471,672,668.71,1.46,0,9761,687,679,667,659,647,683,663,78,201,100,400,1,1,78147358,518,3.44,0.45,12,0.45,193.00,1474.00,1216,20240520,-45.48,540,20241030,22.78,909,-27.06,20250106,590,12.37,20250331,1790,-62.96,20240520,540,22.78,20241030,0.38,Y,053950,100,78 억,,1137459,N,N,5136,N,00,N +20250423,140537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,664,-8,5,-1.19,202717701,302512,131.35,672,675,659,873,471,672,670.11,1.46,0,10369,687,679,667,659,647,683,663,78,201,100,400,1,1,78147358,519,3.44,0.45,12,0.39,193.00,1474.00,1216,20240520,-45.39,540,20241030,22.96,909,-26.95,20250106,590,12.54,20250331,1790,-62.91,20240520,540,22.96,20241030,0.38,Y,053950,100,78 억,,1137459,N,N,5136,N,00,N +20250423,130533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,665,-7,5,-1.04,183248323,273289,118.66,672,675,659,873,471,672,670.53,1.46,0,9179,687,679,667,659,647,683,663,78,201,100,400,1,1,78147358,520,3.45,0.45,12,0.35,193.00,1474.00,1216,20240520,-45.31,540,20241030,23.15,909,-26.84,20250106,590,12.71,20250331,1790,-62.85,20240520,540,23.15,20241030,0.38,Y,053950,100,78 억,,1137459,N,N,5136,N,00,N +20250423,120537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,665,-7,5,-1.04,162330222,241781,104.98,672,675,659,873,471,672,671.39,1.46,0,9316,687,679,667,659,647,683,663,78,201,100,400,1,1,78147358,520,3.45,0.45,12,0.31,193.00,1474.00,1216,20240520,-45.31,540,20241030,23.15,909,-26.84,20250106,590,12.71,20250331,1790,-62.85,20240520,540,23.15,20241030,0.38,Y,053950,100,78 억,,1137459,N,N,5136,N,00,N +20250423,110537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,672,0,3,0.00,123871461,183853,79.83,672,675,666,873,471,672,673.75,1.46,0,3630,687,679,667,659,647,683,663,78,201,100,400,1,1,78147358,525,3.48,0.46,12,0.24,193.00,1474.00,1216,20240520,-44.74,540,20241030,24.44,909,-26.07,20250106,590,13.90,20250331,1790,-62.46,20240520,540,24.44,20241030,0.38,Y,053950,100,78 억,,1137459,N,N,5136,N,00,N +20250423,100539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,672,0,3,0.00,71539924,106271,46.14,672,675,666,873,471,672,673.18,1.46,0,3285,687,679,667,659,647,683,663,78,201,100,400,1,1,78147358,525,3.48,0.46,12,0.14,193.00,1474.00,1216,20240520,-44.74,540,20241030,24.44,909,-26.07,20250106,590,13.90,20250331,1790,-62.46,20240520,540,24.44,20241030,0.38,Y,053950,100,78 억,,1137459,N,N,5136,N,00,N +20250423,090541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,3,2,0.45,8750572,13017,5.65,672,675,671,873,471,672,672.24,1.46,0,498,687,679,667,659,647,683,663,78,201,100,400,1,1,78147358,527,3.50,0.46,12,0.02,193.00,1474.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,590,14.41,20250331,1790,-62.29,20240520,540,25.00,20241030,0.38,Y,053950,100,78 억,,1137459,N,N,5136,N,00,N 20250422,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,672,11,2,1.66,149589793,225851,187.12,667,675,655,859,463,661,662.31,1.44,0,9966,679,670,664,655,649,667,652,78,198,100,390,1,1,78147358,525,3.48,0.46,12,0.29,193.00,1474.00,1216,20240520,-44.74,540,20241030,24.44,909,-26.07,20250106,590,13.90,20250331,1790,-62.46,20240520,540,24.44,20241030,0.37,Y,053950,100,78 억,,1126330,N,N,5136,N,00,N 20250422,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,14,2,2.12,142109326,214721,177.90,667,675,655,859,463,661,661.83,1.44,0,8871,679,670,664,655,649,667,652,78,198,100,390,1,1,78147358,527,3.50,0.46,12,0.27,193.00,1474.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,590,14.41,20250331,1790,-62.29,20240520,540,25.00,20241030,0.37,Y,053950,100,78 억,,1126330,N,N,1780,N,00,N 20250422,140534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,-3,5,-0.45,100690005,152675,126.49,667,667,655,859,463,661,659.51,1.44,0,10114,679,670,664,655,649,667,652,78,198,100,390,1,1,78147358,514,3.41,0.45,12,0.20,193.00,1474.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,590,11.53,20250331,1790,-63.24,20240520,540,21.85,20241030,0.37,Y,053950,100,78 억,,1126330,N,N,1780,N,00,N diff --git a/053980/price/prices-20250401.csv b/053980/price/prices-20250401.csv index e547b2d347e7..5d01b597a010 100644 --- a/053980/price/prices-20250401.csv +++ b/053980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,30,2,0.92,117702125,36014,43.41,3260,3295,3240,4235,2285,3260,3268.23,2.91,0,5865,3343,3301,3248,3206,3153,3322,3227,95,975,500,2020,5,1,18982783,625,9.82,0.60,12,0.19,335.00,5500.00,5700,20240813,-42.28,2835,20250409,16.05,4310,-23.67,20250114,2835,16.05,20250409,5700,-42.28,20240813,2835,16.05,20250409,2.77,Y,053980,500,94 억,,552672,N,N,254,N,00,N +20250423,150537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,30,2,0.92,100104630,30663,36.96,3260,3295,3240,4235,2285,3260,3264.67,2.91,0,5617,3343,3301,3248,3206,3153,3322,3227,95,975,500,2020,5,1,18982783,625,9.82,0.60,12,0.16,335.00,5500.00,5700,20240813,-42.28,2835,20250409,16.05,4310,-23.67,20250114,2835,16.05,20250409,5700,-42.28,20240813,2835,16.05,20250409,2.77,Y,053980,500,94 억,,552672,N,N,254,N,00,N +20250423,140537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,30,2,0.92,88921395,27263,32.86,3260,3295,3240,4235,2285,3260,3261.61,2.91,0,4569,3343,3301,3248,3206,3153,3322,3227,95,975,500,2020,5,1,18982783,625,9.82,0.60,12,0.14,335.00,5500.00,5700,20240813,-42.28,2835,20250409,16.05,4310,-23.67,20250114,2835,16.05,20250409,5700,-42.28,20240813,2835,16.05,20250409,2.77,Y,053980,500,94 억,,552672,N,N,254,N,00,N +20250423,130534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3280,20,2,0.61,80514645,24703,29.77,3260,3295,3240,4235,2285,3260,3259.31,2.91,0,3369,3343,3301,3248,3206,3153,3322,3227,95,975,500,2020,5,1,18982783,623,9.79,0.60,12,0.13,335.00,5500.00,5700,20240813,-42.46,2835,20250409,15.70,4310,-23.90,20250114,2835,15.70,20250409,5700,-42.46,20240813,2835,15.70,20250409,2.77,Y,053980,500,94 억,,552672,N,N,254,N,00,N +20250423,120537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,10,2,0.31,64756065,19887,23.97,3260,3295,3240,4235,2285,3260,3256.20,2.91,0,672,3343,3301,3248,3206,3153,3322,3227,95,975,500,2020,5,1,18982783,621,9.76,0.59,12,0.10,335.00,5500.00,5700,20240813,-42.63,2835,20250409,15.34,4310,-24.13,20250114,2835,15.34,20250409,5700,-42.63,20240813,2835,15.34,20250409,2.77,Y,053980,500,94 억,,552672,N,N,254,N,00,N +20250423,110537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,5,2,0.15,43373150,13329,16.07,3260,3295,3240,4235,2285,3260,3254.04,2.91,0,-74,3343,3301,3248,3206,3153,3322,3227,95,975,500,2020,5,1,18982783,620,9.75,0.59,12,0.07,335.00,5500.00,5700,20240813,-42.72,2835,20250409,15.17,4310,-24.25,20250114,2835,15.17,20250409,5700,-42.72,20240813,2835,15.17,20250409,2.77,Y,053980,500,94 억,,552672,N,N,254,N,00,N +20250423,100539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,0,3,0.00,32978655,10137,12.22,3260,3295,3240,4235,2285,3260,3253.30,2.91,0,-18,3343,3301,3248,3206,3153,3322,3227,95,975,500,2020,5,1,18982783,619,9.73,0.59,12,0.05,335.00,5500.00,5700,20240813,-42.81,2835,20250409,14.99,4310,-24.36,20250114,2835,14.99,20250409,5700,-42.81,20240813,2835,14.99,20250409,2.77,Y,053980,500,94 억,,552672,N,N,254,N,00,N +20250423,090541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3285,25,2,0.77,1886090,575,0.69,3260,3295,3260,4235,2285,3260,3280.16,2.91,0,-350,3343,3301,3248,3206,3153,3322,3227,95,975,500,2020,5,1,18982783,624,9.81,0.60,12,0.00,335.00,5500.00,5700,20240813,-42.37,2835,20250409,15.87,4310,-23.78,20250114,2835,15.87,20250409,5700,-42.37,20240813,2835,15.87,20250409,2.77,Y,053980,500,94 억,,552672,N,N,254,N,00,N 20250422,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,60,2,1.88,269040598,82670,115.52,3200,3290,3195,4160,2240,3200,3254.39,2.83,0,16181,3256,3227,3206,3177,3156,3225,3175,95,960,500,1980,5,1,18982783,619,9.73,0.59,12,0.44,335.00,5500.00,5700,20240813,-42.81,2835,20250409,14.99,4310,-24.36,20250114,2835,14.99,20250409,5700,-42.81,20240813,2835,14.99,20250409,2.73,Y,053980,500,94 억,,536491,N,N,254,N,00,N 20250422,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,70,2,2.19,263244133,80892,113.03,3200,3290,3195,4160,2240,3200,3254.27,2.83,0,16198,3256,3227,3206,3177,3156,3225,3175,95,960,500,1980,5,1,18982783,621,9.76,0.59,12,0.43,335.00,5500.00,5700,20240813,-42.63,2835,20250409,15.34,4310,-24.13,20250114,2835,15.34,20250409,5700,-42.63,20240813,2835,15.34,20250409,2.73,Y,053980,500,94 억,,536491,N,N,0,N,00,N 20250422,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,70,2,2.19,228662713,70290,98.22,3200,3290,3195,4160,2240,3200,3253.13,2.83,0,14224,3256,3227,3206,3177,3156,3225,3175,95,960,500,1980,5,1,18982783,621,9.76,0.59,12,0.37,335.00,5500.00,5700,20240813,-42.63,2835,20250409,15.34,4310,-24.13,20250114,2835,15.34,20250409,5700,-42.63,20240813,2835,15.34,20250409,2.73,Y,053980,500,94 억,,536491,N,N,0,N,00,N diff --git a/054040/price/prices-20250401.csv b/054040/price/prices-20250401.csv index 85dfcb47ef9c..fe4472e7d264 100644 --- a/054040/price/prices-20250401.csv +++ b/054040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,0,3,0.00,89205225,19095,92.39,4680,4705,4630,6080,3280,4680,4671.65,0.23,0,2210,4760,4720,4660,4620,4560,4740,4640,80,1400,500,3270,5,1,16071290,752,5.53,0.46,12,0.12,846.00,10143.00,6720,20240507,-30.36,4000,20250407,17.00,5320,-12.03,20250106,4000,17.00,20250407,6720,-30.36,20240507,4000,17.00,20250407,2.56,Y,054040,500,80 억,,37658,N,N,26,N,00,N +20250423,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-15,5,-0.32,84945870,18184,87.98,4680,4705,4630,6080,3280,4680,4671.46,0.23,0,2499,4760,4720,4660,4620,4560,4740,4640,80,1400,500,3270,5,1,16071290,750,5.51,0.46,12,0.11,846.00,10143.00,6720,20240507,-30.58,4000,20250407,16.62,5320,-12.31,20250106,4000,16.62,20250407,6720,-30.58,20240507,4000,16.62,20250407,2.56,Y,054040,500,80 억,,37658,N,N,0,N,00,N +20250423,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-25,5,-0.53,78539715,16809,81.33,4680,4705,4630,6080,3280,4680,4672.48,0.23,0,2657,4760,4720,4660,4620,4560,4740,4640,80,1400,500,3270,5,1,16071290,748,5.50,0.46,12,0.10,846.00,10143.00,6720,20240507,-30.73,4000,20250407,16.38,5320,-12.50,20250106,4000,16.38,20250407,6720,-30.73,20240507,4000,16.38,20250407,2.56,Y,054040,500,80 억,,37658,N,N,0,N,00,N +20250423,130534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-10,5,-0.21,71907770,15383,74.43,4680,4705,4630,6080,3280,4680,4674.50,0.23,0,1865,4760,4720,4660,4620,4560,4740,4640,80,1400,500,3270,5,1,16071290,751,5.52,0.46,12,0.10,846.00,10143.00,6720,20240507,-30.51,4000,20250407,16.75,5320,-12.22,20250106,4000,16.75,20250407,6720,-30.51,20240507,4000,16.75,20250407,2.56,Y,054040,500,80 억,,37658,N,N,0,N,00,N +20250423,120538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,15,2,0.32,52293905,11173,54.06,4680,4705,4630,6080,3280,4680,4680.38,0.23,0,202,4760,4720,4660,4620,4560,4740,4640,80,1400,500,3270,5,1,16071290,755,5.55,0.46,12,0.07,846.00,10143.00,6720,20240507,-30.13,4000,20250407,17.38,5320,-11.75,20250106,4000,17.38,20250407,6720,-30.13,20240507,4000,17.38,20250407,2.56,Y,054040,500,80 억,,37658,N,N,0,N,00,N +20250423,110538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,0,3,0.00,28311855,6065,29.34,4680,4685,4630,6080,3280,4680,4668.07,0.23,0,-52,4760,4720,4660,4620,4560,4740,4640,80,1400,500,3270,5,1,16071290,752,5.53,0.46,12,0.04,846.00,10143.00,6720,20240507,-30.36,4000,20250407,17.00,5320,-12.03,20250106,4000,17.00,20250407,6720,-30.36,20240507,4000,17.00,20250407,2.56,Y,054040,500,80 억,,37658,N,N,0,N,00,N +20250423,100540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,0,3,0.00,21243795,4555,22.04,4680,4680,4630,6080,3280,4680,4663.84,0.23,0,-132,4760,4720,4660,4620,4560,4740,4640,80,1400,500,3270,5,1,16071290,752,5.53,0.46,12,0.03,846.00,10143.00,6720,20240507,-30.36,4000,20250407,17.00,5320,-12.03,20250106,4000,17.00,20250407,6720,-30.36,20240507,4000,17.00,20250407,2.56,Y,054040,500,80 억,,37658,N,N,0,N,00,N +20250423,090542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-10,5,-0.21,5486300,1173,5.68,4680,4680,4630,6080,3280,4680,4677.15,0.23,0,-328,4760,4720,4660,4620,4560,4740,4640,80,1400,500,3270,5,1,16071290,751,5.52,0.46,12,0.01,846.00,10143.00,6720,20240507,-30.51,4000,20250407,16.75,5320,-12.22,20250106,4000,16.75,20250407,6720,-30.51,20240507,4000,16.75,20250407,2.56,Y,054040,500,80 억,,37658,N,N,0,N,00,N 20250422,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,30,2,0.65,96272501,20665,83.31,4600,4700,4600,6040,3255,4650,4658.72,0.22,0,1720,4716,4682,4631,4597,4546,4700,4615,80,1390,500,3250,5,1,16071290,752,5.53,0.46,12,0.13,846.00,10143.00,6720,20240507,-30.36,4000,20250407,17.00,5320,-12.03,20250106,4000,17.00,20250407,6720,-30.36,20240507,4000,17.00,20250407,2.54,Y,054040,500,80 억,,35938,N,N,233,N,00,N 20250422,150535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-45,5,-0.97,84729641,18168,73.25,4600,4700,4600,6040,3255,4650,4663.67,0.22,0,1794,4716,4682,4631,4597,4546,4700,4615,80,1390,500,3250,5,1,16071290,740,5.44,0.45,12,0.11,846.00,10143.00,6720,20240507,-31.47,4000,20250407,15.12,5320,-13.44,20250106,4000,15.12,20250407,6720,-31.47,20240507,4000,15.12,20250407,2.54,Y,054040,500,80 억,,35938,N,N,233,N,00,N 20250422,140534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,0,3,0.00,67422325,14432,58.18,4600,4700,4600,6040,3255,4650,4671.72,0.22,0,800,4716,4682,4631,4597,4546,4700,4615,80,1390,500,3250,5,1,16071290,747,5.50,0.46,12,0.09,846.00,10143.00,6720,20240507,-30.80,4000,20250407,16.25,5320,-12.59,20250106,4000,16.25,20250407,6720,-30.80,20240507,4000,16.25,20250407,2.54,Y,054040,500,80 억,,35938,N,N,233,N,00,N diff --git a/054050/price/prices-20250401.csv b/054050/price/prices-20250401.csv index a62bc3339d7e..672fdabbe1a5 100644 --- a/054050/price/prices-20250401.csv +++ b/054050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7550,-50,5,-0.66,268114840,35463,44.59,7600,7610,7530,9880,5320,7600,7560.42,2.11,0,-5217,7886,7742,7606,7462,7326,7815,7535,80,2280,500,5620,10,1,16030561,1210,11.17,0.45,12,0.22,676.00,16893.00,8690,20250328,-13.12,6950,20241209,8.63,8690,-13.12,20250328,6960,8.48,20250407,8690,-13.12,20250328,6950,8.63,20241209,0.88,Y,054050,500,80 억,,337593,N,N,74,N,00,N +20250423,150537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7560,-40,5,-0.53,256807270,33964,42.70,7600,7610,7530,9880,5320,7600,7561.16,2.11,0,-5151,7886,7742,7606,7462,7326,7815,7535,80,2280,500,5620,10,1,16030561,1212,11.18,0.45,12,0.21,676.00,16893.00,8690,20250328,-13.00,6950,20241209,8.78,8690,-13.00,20250328,6960,8.62,20250407,8690,-13.00,20250328,6950,8.78,20241209,0.88,Y,054050,500,80 억,,337593,N,N,74,N,00,N +20250423,140538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7540,-60,5,-0.79,226084650,29895,37.58,7600,7610,7530,9880,5320,7600,7562.62,2.11,0,-4235,7886,7742,7606,7462,7326,7815,7535,80,2280,500,5620,10,1,16030561,1209,11.15,0.45,12,0.19,676.00,16893.00,8690,20250328,-13.23,6950,20241209,8.49,8690,-13.23,20250328,6960,8.33,20250407,8690,-13.23,20250328,6950,8.49,20241209,0.88,Y,054050,500,80 억,,337593,N,N,74,N,00,N +20250423,130534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7560,-40,5,-0.53,212490570,28093,35.32,7600,7610,7530,9880,5320,7600,7563.83,2.11,0,-3747,7886,7742,7606,7462,7326,7815,7535,80,2280,500,5620,10,1,16030561,1212,11.18,0.45,12,0.18,676.00,16893.00,8690,20250328,-13.00,6950,20241209,8.78,8690,-13.00,20250328,6960,8.62,20250407,8690,-13.00,20250328,6950,8.78,20241209,0.88,Y,054050,500,80 억,,337593,N,N,74,N,00,N +20250423,120538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7550,-50,5,-0.66,194113000,25657,32.26,7600,7610,7530,9880,5320,7600,7565.69,2.11,0,-2982,7886,7742,7606,7462,7326,7815,7535,80,2280,500,5620,10,1,16030561,1210,11.17,0.45,12,0.16,676.00,16893.00,8690,20250328,-13.12,6950,20241209,8.63,8690,-13.12,20250328,6960,8.48,20250407,8690,-13.12,20250328,6950,8.63,20241209,0.88,Y,054050,500,80 억,,337593,N,N,74,N,00,N +20250423,110538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7580,-20,5,-0.26,179468390,23718,29.82,7600,7610,7540,9880,5320,7600,7566.76,2.11,0,-2836,7886,7742,7606,7462,7326,7815,7535,80,2280,500,5620,10,1,16030561,1215,11.21,0.45,12,0.15,676.00,16893.00,8690,20250328,-12.77,6950,20241209,9.06,8690,-12.77,20250328,6960,8.91,20250407,8690,-12.77,20250328,6950,9.06,20241209,0.88,Y,054050,500,80 억,,337593,N,N,74,N,00,N +20250423,100540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7570,-30,5,-0.39,102692350,13570,17.06,7600,7610,7540,9880,5320,7600,7567.60,2.11,0,2407,7886,7742,7606,7462,7326,7815,7535,80,2280,500,5620,10,1,16030561,1214,11.20,0.45,12,0.08,676.00,16893.00,8690,20250328,-12.89,6950,20241209,8.92,8690,-12.89,20250328,6960,8.76,20250407,8690,-12.89,20250328,6950,8.92,20241209,0.88,Y,054050,500,80 억,,337593,N,N,74,N,00,N +20250423,090542,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7590,-10,5,-0.13,7053300,929,1.17,7600,7610,7570,9880,5320,7600,7592.36,2.11,0,222,7886,7742,7606,7462,7326,7815,7535,80,2280,500,5620,10,1,16030561,1217,11.23,0.45,12,0.01,676.00,16893.00,8690,20250328,-12.66,6950,20241209,9.21,8690,-12.66,20250328,6960,9.05,20250407,8690,-12.66,20250328,6950,9.21,20241209,0.88,Y,054050,500,80 억,,337593,N,N,74,N,00,N 20250422,160526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7600,60,2,0.80,604255350,79410,222.96,7500,7750,7470,9800,5280,7540,7609.32,2.16,0,-10191,7700,7620,7520,7440,7340,7660,7480,80,2260,500,5570,10,1,16030561,1218,11.24,0.45,12,0.50,676.00,16893.00,8690,20250328,-12.54,6950,20241209,9.35,8690,-12.54,20250328,6960,9.20,20250407,8690,-12.54,20250328,6950,9.35,20241209,0.89,Y,054050,500,80 억,,346266,N,N,74,N,00,N 20250422,150535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7570,30,2,0.40,595144720,78207,219.58,7500,7750,7470,9800,5280,7540,7609.87,2.16,0,-10701,7700,7620,7520,7440,7340,7660,7480,80,2260,500,5570,10,1,16030561,1214,11.20,0.45,12,0.49,676.00,16893.00,8690,20250328,-12.89,6950,20241209,8.92,8690,-12.89,20250328,6960,8.76,20250407,8690,-12.89,20250328,6950,8.92,20241209,0.89,Y,054050,500,80 억,,346266,N,N,211,N,00,N 20250422,140535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7560,20,2,0.27,553279980,72701,204.12,7500,7750,7470,9800,5280,7540,7610.36,2.16,0,-9901,7700,7620,7520,7440,7340,7660,7480,80,2260,500,5570,10,1,16030561,1212,11.18,0.45,12,0.45,676.00,16893.00,8690,20250328,-13.00,6950,20241209,8.78,8690,-13.00,20250328,6960,8.62,20250407,8690,-13.00,20250328,6950,8.78,20241209,0.89,Y,054050,500,80 억,,346266,N,N,211,N,00,N diff --git a/054090/price/prices-20250401.csv b/054090/price/prices-20250401.csv index fc6adad78f5c..303a0063f3ae 100644 --- a/054090/price/prices-20250401.csv +++ b/054090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160527,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,795,1,2,0.13,31648768,40005,71.52,794,800,785,1032,556,794,791.12,1.10,0,-660,812,802,786,776,760,808,782,125,238,500,530,1,1,24959232,198,-0.92,0.43,12,0.16,-861.00,1858.00,1695,20240710,-53.10,600,20241209,32.50,1203,-33.92,20250121,670,18.66,20250311,1695,-53.10,20240710,600,32.50,20241209,0.54,Y,054090,500,124 억,,273622,N,N,0,N,00,N +20250423,150538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,795,1,2,0.13,25351377,32065,57.32,794,800,785,1032,556,794,790.62,1.10,0,-536,812,802,786,776,760,808,782,125,238,500,530,1,1,24959232,198,-0.92,0.43,12,0.13,-861.00,1858.00,1695,20240710,-53.10,600,20241209,32.50,1203,-33.92,20250121,670,18.66,20250311,1695,-53.10,20240710,600,32.50,20241209,0.54,Y,054090,500,124 억,,273622,N,N,0,N,00,N +20250423,140538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,795,1,2,0.13,24754608,31313,55.98,794,800,785,1032,556,794,790.55,1.10,0,-290,812,802,786,776,760,808,782,125,238,500,530,1,1,24959232,198,-0.92,0.43,12,0.13,-861.00,1858.00,1695,20240710,-53.10,600,20241209,32.50,1203,-33.92,20250121,670,18.66,20250311,1695,-53.10,20240710,600,32.50,20241209,0.54,Y,054090,500,124 억,,273622,N,N,0,N,00,N +20250423,130535,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,796,2,2,0.25,24049274,30426,54.39,794,800,785,1032,556,794,790.42,1.10,0,-137,812,802,786,776,760,808,782,125,238,500,530,1,1,24959232,199,-0.92,0.43,12,0.12,-861.00,1858.00,1695,20240710,-53.04,600,20241209,32.67,1203,-33.83,20250121,670,18.81,20250311,1695,-53.04,20240710,600,32.67,20241209,0.54,Y,054090,500,124 억,,273622,N,N,0,N,00,N +20250423,120538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,795,1,2,0.13,20723850,26242,46.91,794,800,785,1032,556,794,789.72,1.10,0,-285,812,802,786,776,760,808,782,125,238,500,530,1,1,24959232,198,-0.92,0.43,12,0.11,-861.00,1858.00,1695,20240710,-53.10,600,20241209,32.50,1203,-33.92,20250121,670,18.66,20250311,1695,-53.10,20240710,600,32.50,20241209,0.54,Y,054090,500,124 억,,273622,N,N,0,N,00,N +20250423,110538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,798,4,2,0.50,19635725,24872,44.46,794,800,785,1032,556,794,789.47,1.10,0,-276,812,802,786,776,760,808,782,125,238,500,530,1,1,24959232,199,-0.93,0.43,12,0.10,-861.00,1858.00,1695,20240710,-52.92,600,20241209,33.00,1203,-33.67,20250121,670,19.10,20250311,1695,-52.92,20240710,600,33.00,20241209,0.54,Y,054090,500,124 억,,273622,N,N,0,N,00,N +20250423,100540,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,792,-2,5,-0.25,16854024,21350,38.17,794,800,785,1032,556,794,789.42,1.10,0,378,812,802,786,776,760,808,782,125,238,500,530,1,1,24959232,198,-0.92,0.43,12,0.09,-861.00,1858.00,1695,20240710,-53.27,600,20241209,32.00,1203,-34.16,20250121,670,18.21,20250311,1695,-53.27,20240710,600,32.00,20241209,0.54,Y,054090,500,124 억,,273622,N,N,0,N,00,N +20250423,090542,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,793,-1,5,-0.13,3713346,4681,8.37,794,800,786,1032,556,794,793.28,1.10,0,452,812,802,786,776,760,808,782,125,238,500,530,1,1,24959232,198,-0.92,0.43,12,0.02,-861.00,1858.00,1695,20240710,-53.22,600,20241209,32.17,1203,-34.08,20250121,670,18.36,20250311,1695,-53.22,20240710,600,32.17,20241209,0.54,Y,054090,500,124 억,,273622,N,N,0,N,00,N 20250422,160526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,794,18,2,2.32,42716120,54415,443.41,776,796,770,1008,544,776,785.01,1.05,0,10972,796,786,770,760,744,791,765,125,232,500,520,1,1,24959232,198,-0.92,0.43,12,0.22,-861.00,1858.00,1695,20240710,-53.16,600,20241209,32.33,1203,-34.00,20250121,670,18.51,20250311,1695,-53.16,20240710,600,32.33,20241209,0.54,Y,054090,500,124 억,,263266,N,N,0,N,00,N 20250422,150536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,788,12,2,1.55,32533427,41549,338.57,776,789,770,1008,544,776,783.01,1.05,0,10776,796,786,770,760,744,791,765,125,232,500,520,1,1,24959232,197,-0.92,0.42,12,0.17,-861.00,1858.00,1695,20240710,-53.51,600,20241209,31.33,1203,-34.50,20250121,670,17.61,20250311,1695,-53.51,20240710,600,31.33,20241209,0.54,Y,054090,500,124 억,,263266,N,N,0,N,00,N 20250422,140535,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,782,6,2,0.77,11987956,15406,125.54,776,785,770,1008,544,776,778.14,1.05,0,864,796,786,770,760,744,791,765,125,232,500,520,1,1,24959232,195,-0.91,0.42,12,0.06,-861.00,1858.00,1695,20240710,-53.86,600,20241209,30.33,1203,-35.00,20250121,670,16.72,20250311,1695,-53.86,20240710,600,30.33,20241209,0.54,Y,054090,500,124 억,,263266,N,N,0,N,00,N diff --git a/054180/price/prices-20250401.csv b/054180/price/prices-20250401.csv index 1d2df9bd78ae..6b9c44d1656b 100644 --- a/054180/price/prices-20250401.csv +++ b/054180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,283,6,2,2.17,260402620,916173,69.36,282,291,278,360,194,277,284.23,1.60,0,-50493,291,283,278,270,265,281,268,414,83,500,180,1,1,82878283,235,-0.90,0.37,12,1.11,-315.00,762.00,846,20240705,-66.55,216,20250221,31.02,413,-31.48,20250227,216,31.02,20250221,846,-66.55,20240705,216,31.02,20250221,0.00,Y,054180,500,414 억,,1329288,N,N,14552,N,00,N +20250423,150538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,283,6,2,2.17,251781758,885813,67.06,282,291,278,360,194,277,284.24,1.60,0,-56307,291,283,278,270,265,281,268,414,83,500,180,1,1,82878283,235,-0.90,0.37,12,1.07,-315.00,762.00,846,20240705,-66.55,216,20250221,31.02,413,-31.48,20250227,216,31.02,20250221,846,-66.55,20240705,216,31.02,20250221,0.00,Y,054180,500,414 억,,1329288,N,N,1543,N,00,N +20250423,140538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,8,2,2.89,230746859,811708,61.45,282,291,278,360,194,277,284.27,1.60,0,-99972,291,283,278,270,265,281,268,414,83,500,180,1,1,82878283,236,-0.90,0.37,12,0.98,-315.00,762.00,846,20240705,-66.31,216,20250221,31.94,413,-30.99,20250227,216,31.94,20250221,846,-66.31,20240705,216,31.94,20250221,0.00,Y,054180,500,414 억,,1329288,N,N,1543,N,00,N +20250423,130535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,8,2,2.89,207074503,728512,55.15,282,291,278,360,194,277,284.24,1.60,0,-108604,291,283,278,270,265,281,268,414,83,500,180,1,1,82878283,236,-0.90,0.37,12,0.88,-315.00,762.00,846,20240705,-66.31,216,20250221,31.94,413,-30.99,20250227,216,31.94,20250221,846,-66.31,20240705,216,31.94,20250221,0.00,Y,054180,500,414 억,,1329288,N,N,1543,N,00,N +20250423,120539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,282,5,2,1.81,171753067,603596,45.70,282,291,278,360,194,277,284.55,1.60,0,-66735,291,283,278,270,265,281,268,414,83,500,180,1,1,82878283,234,-0.90,0.37,12,0.73,-315.00,762.00,846,20240705,-66.67,216,20250221,30.56,413,-31.72,20250227,216,30.56,20250221,846,-66.67,20240705,216,30.56,20250221,0.00,Y,054180,500,414 억,,1329288,N,N,1543,N,00,N +20250423,110538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,284,7,2,2.53,134852921,472420,35.77,282,291,278,360,194,277,285.45,1.60,0,-80980,291,283,278,270,265,281,268,414,83,500,180,1,1,82878283,235,-0.90,0.37,12,0.57,-315.00,762.00,846,20240705,-66.43,216,20250221,31.48,413,-31.23,20250227,216,31.48,20250221,846,-66.43,20240705,216,31.48,20250221,0.00,Y,054180,500,414 억,,1329288,N,N,1543,N,00,N +20250423,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,8,2,2.89,90187567,317461,24.03,282,290,278,360,194,277,284.09,1.60,0,-21628,291,283,278,270,265,281,268,414,83,500,180,1,1,82878283,236,-0.90,0.37,12,0.38,-315.00,762.00,846,20240705,-66.31,216,20250221,31.94,413,-30.99,20250227,216,31.94,20250221,846,-66.31,20240705,216,31.94,20250221,0.00,Y,054180,500,414 억,,1329288,N,N,1543,N,00,N +20250423,090543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,3,2,1.08,5140233,18245,1.38,282,283,280,360,194,277,281.73,1.60,0,-9211,291,283,278,270,265,281,268,414,83,500,180,1,1,82878283,232,-0.89,0.37,12,0.02,-315.00,762.00,846,20240705,-66.90,216,20250221,29.63,413,-32.20,20250227,216,29.63,20250221,846,-66.90,20240705,216,29.63,20250221,0.00,Y,054180,500,414 억,,1329288,N,N,1543,N,00,N 20250422,160527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,277,-10,5,-3.48,369556967,1318833,175.88,285,286,273,373,201,287,280.22,1.62,0,-9418,295,291,286,282,277,293,284,414,86,500,180,1,1,82878283,230,-0.88,0.36,12,1.59,-315.00,762.00,846,20240705,-67.26,216,20250221,28.24,413,-32.93,20250227,216,28.24,20250221,846,-67.26,20240705,216,28.24,20250221,0.00,Y,054180,500,414 억,,1339098,N,N,1543,N,00,N 20250422,150536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,-7,5,-2.44,354119322,1263246,168.46,285,286,273,373,201,287,280.32,1.62,0,-3995,295,291,286,282,277,293,284,414,86,500,180,1,1,82878283,232,-0.89,0.37,12,1.52,-315.00,762.00,846,20240705,-66.90,216,20250221,29.63,413,-32.20,20250227,216,29.63,20250221,846,-66.90,20240705,216,29.63,20250221,0.00,Y,054180,500,414 억,,1339098,N,N,0,N,00,N 20250422,140535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,283,-4,5,-1.39,152820460,539260,71.91,285,286,281,373,201,287,283.39,1.62,0,-35202,295,291,286,282,277,293,284,414,86,500,180,1,1,82878283,235,-0.90,0.37,12,0.65,-315.00,762.00,846,20240705,-66.55,216,20250221,31.02,413,-31.48,20250227,216,31.02,20250221,846,-66.55,20240705,216,31.02,20250221,0.00,Y,054180,500,414 억,,1339098,N,N,0,N,00,N diff --git a/054210/price/prices-20250401.csv b/054210/price/prices-20250401.csv index 540f3692239b..389191504b45 100644 --- a/054210/price/prices-20250401.csv +++ b/054210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5060,320,2,6.75,469115249,94730,234.14,4785,5140,4765,6160,3320,4740,4952.13,3.88,0,33040,4823,4781,4748,4706,4673,4765,4690,126,1420,500,3310,10,1,25291210,1280,421.67,0.51,12,0.37,12.00,9871.00,10830,20240703,-53.28,4050,20241209,24.94,5880,-13.95,20250326,4230,19.62,20250409,10830,-53.28,20240703,4050,24.94,20241209,3.09,Y,054210,500,126 억,,982242,N,N,1179,N,00,N +20250423,150538,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5010,270,2,5.70,433719769,87655,216.65,4785,5140,4765,6160,3320,4740,4948.03,3.88,0,31074,4823,4781,4748,4706,4673,4765,4690,126,1420,500,3310,10,1,25291210,1267,417.50,0.51,12,0.35,12.00,9871.00,10830,20240703,-53.74,4050,20241209,23.70,5880,-14.80,20250326,4230,18.44,20250409,10830,-53.74,20240703,4050,23.70,20241209,3.09,Y,054210,500,126 억,,982242,N,N,229,N,00,N +20250423,140538,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5000,260,2,5.49,395250119,79958,197.63,4785,5140,4765,6160,3320,4740,4943.22,3.88,0,26331,4823,4781,4748,4706,4673,4765,4690,126,1420,500,3310,10,1,25291210,1265,416.67,0.51,12,0.32,12.00,9871.00,10830,20240703,-53.83,4050,20241209,23.46,5880,-14.97,20250326,4230,18.20,20250409,10830,-53.83,20240703,4050,23.46,20241209,3.09,Y,054210,500,126 억,,982242,N,N,229,N,00,N +20250423,130535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4995,255,2,5.38,368191754,74517,184.18,4785,5140,4765,6160,3320,4740,4941.04,3.88,0,23695,4823,4781,4748,4706,4673,4765,4690,126,1420,500,3310,5,1,25291210,1263,416.25,0.51,12,0.29,12.00,9871.00,10830,20240703,-53.88,4050,20241209,23.33,5880,-15.05,20250326,4230,18.09,20250409,10830,-53.88,20240703,4050,23.33,20241209,3.09,Y,054210,500,126 억,,982242,N,N,229,N,00,N +20250423,120539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5030,290,2,6.12,351432369,71178,175.93,4785,5140,4765,6160,3320,4740,4937.37,3.88,0,21600,4823,4781,4748,4706,4673,4765,4690,126,1420,500,3310,10,1,25291210,1272,419.17,0.51,12,0.28,12.00,9871.00,10830,20240703,-53.55,4050,20241209,24.20,5880,-14.46,20250326,4230,18.91,20250409,10830,-53.55,20240703,4050,24.20,20241209,3.09,Y,054210,500,126 억,,982242,N,N,229,N,00,N +20250423,110539,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4945,205,2,4.32,183535359,37750,93.30,4785,4965,4765,6160,3320,4740,4861.86,3.88,0,9467,4823,4781,4748,4706,4673,4765,4690,126,1420,500,3310,5,1,25291210,1251,412.08,0.50,12,0.15,12.00,9871.00,10830,20240703,-54.34,4050,20241209,22.10,5880,-15.90,20250326,4230,16.90,20250409,10830,-54.34,20240703,4050,22.10,20241209,3.09,Y,054210,500,126 억,,982242,N,N,229,N,00,N +20250423,100541,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4820,80,2,1.69,38372255,8005,19.79,4785,4820,4765,6160,3320,4740,4793.54,3.88,0,3606,4823,4781,4748,4706,4673,4765,4690,126,1420,500,3310,5,1,25291210,1219,401.67,0.49,12,0.03,12.00,9871.00,10830,20240703,-55.49,4050,20241209,19.01,5880,-18.03,20250326,4230,13.95,20250409,10830,-55.49,20240703,4050,19.01,20241209,3.09,Y,054210,500,126 억,,982242,N,N,229,N,00,N +20250423,090543,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4775,35,2,0.74,7494730,1569,3.88,4785,4820,4765,6160,3320,4740,4776.76,3.88,0,318,4823,4781,4748,4706,4673,4765,4690,126,1420,500,3310,5,1,25291210,1208,397.92,0.48,12,0.01,12.00,9871.00,10830,20240703,-55.91,4050,20241209,17.90,5880,-18.79,20250326,4230,12.88,20250409,10830,-55.91,20240703,4050,17.90,20241209,3.09,Y,054210,500,126 억,,982242,N,N,229,N,00,N 20250422,160527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4740,-45,5,-0.94,191963305,40459,192.73,4760,4790,4715,6220,3350,4785,4744.64,3.83,0,12478,4855,4820,4765,4730,4675,4792,4702,126,1435,500,3340,5,1,25291210,1199,395.00,0.48,12,0.16,12.00,9871.00,10830,20240703,-56.23,4050,20241209,17.04,5880,-19.39,20250326,4230,12.06,20250409,10830,-56.23,20240703,4050,17.04,20241209,3.08,Y,054210,500,126 억,,969899,N,N,229,N,00,N 20250422,150536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-15,5,-0.31,184374075,38858,185.10,4760,4790,4715,6220,3350,4785,4744.82,3.83,0,13028,4855,4820,4765,4730,4675,4792,4702,126,1435,500,3340,5,1,25291210,1206,397.50,0.48,12,0.15,12.00,9871.00,10830,20240703,-55.96,4050,20241209,17.78,5880,-18.88,20250326,4230,12.77,20250409,10830,-55.96,20240703,4050,17.78,20241209,3.08,Y,054210,500,126 억,,969899,N,N,204,N,00,N 20250422,140535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4745,-40,5,-0.84,105080365,22133,105.43,4760,4790,4715,6220,3350,4785,4747.68,3.83,0,6560,4855,4820,4765,4730,4675,4792,4702,126,1435,500,3340,5,1,25291210,1200,395.42,0.48,12,0.09,12.00,9871.00,10830,20240703,-56.19,4050,20241209,17.16,5880,-19.30,20250326,4230,12.17,20250409,10830,-56.19,20240703,4050,17.16,20241209,3.08,Y,054210,500,126 억,,969899,N,N,204,N,00,N diff --git a/054220/price/prices-20250401.csv b/054220/price/prices-20250401.csv index a82fce59b02b..da9e738fd526 100644 --- a/054220/price/prices-20250401.csv +++ b/054220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,332,0,3,0.00,42636031,127453,107.33,339,339,328,431,233,332,334.52,0.99,0,7429,338,334,331,327,324,335,328,300,99,500,230,1,1,59953081,199,-1.88,1.13,12,0.21,-177.00,293.00,621,20240830,-46.54,317,20250325,4.73,535,-37.94,20250102,317,4.73,20250325,621,-46.54,20240830,317,4.73,20250325,0.00,Y,054220,500,299 억,,594186,N,N,576,N,00,N +20250423,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,334,2,2,0.60,37168078,110906,93.39,339,339,332,431,233,332,335.13,0.99,0,7129,338,334,331,327,324,335,328,300,99,500,230,1,1,59953081,200,-1.89,1.14,12,0.18,-177.00,293.00,621,20240830,-46.22,317,20250325,5.36,535,-37.57,20250102,317,5.36,20250325,621,-46.22,20240830,317,5.36,20250325,0.00,Y,054220,500,299 억,,594186,N,N,0,N,00,N +20250423,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,336,4,2,1.20,26317462,78309,65.94,339,339,332,431,233,332,336.07,0.99,0,4477,338,334,331,327,324,335,328,300,99,500,230,1,1,59953081,201,-1.90,1.15,12,0.13,-177.00,293.00,621,20240830,-45.89,317,20250325,5.99,535,-37.20,20250102,317,5.99,20250325,621,-45.89,20240830,317,5.99,20250325,0.00,Y,054220,500,299 억,,594186,N,N,0,N,00,N +20250423,130535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,336,4,2,1.20,22741801,67667,56.98,339,339,332,431,233,332,336.08,0.99,0,4322,338,334,331,327,324,335,328,300,99,500,230,1,1,59953081,201,-1.90,1.15,12,0.11,-177.00,293.00,621,20240830,-45.89,317,20250325,5.99,535,-37.20,20250102,317,5.99,20250325,621,-45.89,20240830,317,5.99,20250325,0.00,Y,054220,500,299 억,,594186,N,N,0,N,00,N +20250423,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,337,5,2,1.51,20698748,61564,51.84,339,339,332,431,233,332,336.22,0.99,0,4205,338,334,331,327,324,335,328,300,99,500,230,1,1,59953081,202,-1.90,1.15,12,0.10,-177.00,293.00,621,20240830,-45.73,317,20250325,6.31,535,-37.01,20250102,317,6.31,20250325,621,-45.73,20240830,317,6.31,20250325,0.00,Y,054220,500,299 억,,594186,N,N,0,N,00,N +20250423,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,337,5,2,1.51,18162636,54005,45.48,339,339,332,431,233,332,336.31,0.99,0,2879,338,334,331,327,324,335,328,300,99,500,230,1,1,59953081,202,-1.90,1.15,12,0.09,-177.00,293.00,621,20240830,-45.73,317,20250325,6.31,535,-37.01,20250102,317,6.31,20250325,621,-45.73,20240830,317,6.31,20250325,0.00,Y,054220,500,299 억,,594186,N,N,0,N,00,N +20250423,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,337,5,2,1.51,7141358,21253,17.90,339,339,332,431,233,332,336.02,0.99,0,362,338,334,331,327,324,335,328,300,99,500,230,1,1,59953081,202,-1.90,1.15,12,0.04,-177.00,293.00,621,20240830,-45.73,317,20250325,6.31,535,-37.01,20250102,317,6.31,20250325,621,-45.73,20240830,317,6.31,20250325,0.00,Y,054220,500,299 억,,594186,N,N,0,N,00,N +20250423,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,336,4,2,1.20,1278365,3805,3.20,339,339,332,431,233,332,335.97,0.99,0,81,338,334,331,327,324,335,328,300,99,500,230,1,1,59953081,201,-1.90,1.15,12,0.01,-177.00,293.00,621,20240830,-45.89,317,20250325,5.99,535,-37.20,20250102,317,5.99,20250325,621,-45.89,20240830,317,5.99,20250325,0.00,Y,054220,500,299 억,,594186,N,N,0,N,00,N 20250422,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,332,0,3,0.00,39449490,118750,52.71,332,335,328,431,233,332,332.21,0.98,0,3851,342,337,332,327,322,334,324,300,99,500,230,1,1,59953081,199,-1.88,1.13,12,0.20,-177.00,293.00,621,20240830,-46.54,317,20250325,4.73,535,-37.94,20250102,317,4.73,20250325,621,-46.54,20240830,317,4.73,20250325,0.00,Y,054220,500,299 억,,590335,N,N,0,N,00,N 20250422,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,332,0,3,0.00,37224610,112030,49.73,332,335,328,431,233,332,332.27,0.98,0,3323,342,337,332,327,322,334,324,300,99,500,230,1,1,59953081,199,-1.88,1.13,12,0.19,-177.00,293.00,621,20240830,-46.54,317,20250325,4.73,535,-37.94,20250102,317,4.73,20250325,621,-46.54,20240830,317,4.73,20250325,0.00,Y,054220,500,299 억,,590335,N,N,0,N,00,N 20250422,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,333,1,2,0.30,34077613,102568,45.53,332,335,328,431,233,332,332.24,0.98,0,2592,342,337,332,327,322,334,324,300,99,500,230,1,1,59953081,200,-1.88,1.14,12,0.17,-177.00,293.00,621,20240830,-46.38,317,20250325,5.05,535,-37.76,20250102,317,5.05,20250325,621,-46.38,20240830,317,5.05,20250325,0.00,Y,054220,500,299 억,,590335,N,N,0,N,00,N diff --git a/054300/price/prices-20250401.csv b/054300/price/prices-20250401.csv index 4eac46f2db81..8c398e2bf093 100644 --- a/054300/price/prices-20250401.csv +++ b/054300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160528,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,873,-156,5,-15.16,22027093396,25043479,27.08,1062,1068,821,1337,721,1029,879.60,0.44,0,-143204,1518,1273,1125,880,732,1199,806,335,308,500,0,1,1,67006296,585,16.17,1.02,12,37.37,54.00,852.00,1370,20250422,-36.28,416,20241209,109.86,1370,-36.28,20250422,479,82.25,20250102,1370,-36.28,20250422,416,109.86,20241209,1.43,Y,054300,500,335 억,,294938,N,N,13250,N,02,N +20250423,150539,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,862,-167,5,-16.23,21258481722,24152086,26.12,1062,1068,821,1337,721,1029,880.19,0.44,0,-144395,1518,1273,1125,880,732,1199,806,335,308,500,0,1,1,67006296,578,15.96,1.01,12,36.04,54.00,852.00,1370,20250422,-37.08,416,20241209,107.21,1370,-37.08,20250422,479,79.96,20250102,1370,-37.08,20250422,416,107.21,20241209,1.43,Y,054300,500,335 억,,294938,N,N,3000,N,02,N +20250423,140539,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,837,-192,5,-18.66,20188403193,22870942,24.73,1062,1068,821,1337,721,1029,882.71,0.44,0,-144395,1518,1273,1125,880,732,1199,806,335,308,500,0,1,1,67006296,561,15.50,0.98,12,34.13,54.00,852.00,1370,20250422,-38.91,416,20241209,101.20,1370,-38.91,20250422,479,74.74,20250102,1370,-38.91,20250422,416,101.20,20241209,1.43,Y,054300,500,335 억,,294938,N,N,3000,N,02,N +20250423,130536,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,846,-183,5,-17.78,19238657480,21732176,23.50,1062,1068,821,1337,721,1029,885.26,0.44,0,-109686,1518,1273,1125,880,732,1199,806,335,308,500,0,1,1,67006296,567,15.67,0.99,12,32.43,54.00,852.00,1370,20250422,-38.25,416,20241209,103.37,1370,-38.25,20250422,479,76.62,20250102,1370,-38.25,20250422,416,103.37,20241209,1.43,Y,054300,500,335 억,,294938,N,N,3000,N,02,N +20250423,120539,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,841,-188,5,-18.27,17272805571,19448879,21.03,1062,1068,821,1337,721,1029,888.11,0.44,0,77259,1518,1273,1125,880,732,1199,806,335,308,500,0,1,1,67006296,564,15.57,0.99,12,29.03,54.00,852.00,1370,20250422,-38.61,416,20241209,102.16,1370,-38.61,20250422,479,75.57,20250102,1370,-38.61,20250422,416,102.16,20241209,1.43,Y,054300,500,335 억,,294938,N,N,3000,N,02,N +20250423,110539,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,848,-181,5,-17.59,15152184788,16950351,18.33,1062,1068,821,1337,721,1029,893.92,0.44,0,204178,1518,1273,1125,880,732,1199,806,335,308,500,0,1,1,67006296,568,15.70,1.00,12,25.30,54.00,852.00,1370,20250422,-38.10,416,20241209,103.85,1370,-38.10,20250422,479,77.04,20250102,1370,-38.10,20250422,416,103.85,20241209,1.43,Y,054300,500,335 억,,294938,N,N,3000,N,02,N +20250423,100541,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,863,-166,5,-16.13,11123073859,12176439,13.17,1062,1068,858,1337,721,1029,913.49,0.44,0,207323,1518,1273,1125,880,732,1199,806,335,308,500,0,1,1,67006296,578,15.98,1.01,12,18.17,54.00,852.00,1370,20250422,-37.01,416,20241209,107.45,1370,-37.01,20250422,479,80.17,20250102,1370,-37.01,20250422,416,107.45,20241209,1.43,Y,054300,500,335 억,,294938,N,N,3000,N,02,N +20250423,090543,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,867,-162,5,-15.74,3746146884,3873790,4.19,1062,1068,858,1337,721,1029,967.05,0.44,0,88382,1518,1273,1125,880,732,1199,806,335,308,500,0,1,1,67006296,581,16.06,1.02,12,5.78,54.00,852.00,1370,20250422,-36.72,416,20241209,108.41,1370,-36.72,20250422,479,81.00,20250102,1370,-36.72,20250422,416,108.41,20241209,1.43,Y,054300,500,335 억,,294938,N,N,3000,N,02,N 20250422,160528,53,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1029,-25,5,-2.37,113452791243,90349445,1944.22,1370,1370,977,1370,738,1054,1255.78,0.25,0,43968,1054,1054,1054,1054,1054,1054,1054,335,316,500,0,1,1,67006296,689,19.06,1.21,12,134.84,54.00,852.00,1370,20250422,-24.89,416,20241209,147.36,1370,-24.89,20250422,479,114.82,20250102,1370,-24.89,20250422,416,147.36,20241209,1.41,Y,054300,500,335 억,,166829,N,N,3000,N,02,N 20250422,150537,53,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1057,3,2,0.28,108166237697,85122137,1831.74,1370,1370,1026,1370,738,1054,1270.72,0.25,0,-60596,1054,1054,1054,1054,1054,1054,1054,335,316,500,0,1,1,67006296,708,19.57,1.24,12,127.04,54.00,852.00,1370,20250422,-22.85,416,20241209,154.09,1370,-22.85,20250422,479,120.67,20250102,1370,-22.85,20250422,416,154.09,20241209,1.41,Y,054300,500,335 억,,166829,N,N,0,N,02,N 20250422,140536,53,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1236,182,2,17.27,89319044515,68543354,1474.98,1370,1370,1143,1370,738,1054,1303.10,0.25,0,-95981,1054,1054,1054,1054,1054,1054,1054,335,316,500,0,1,1,67006296,828,22.89,1.45,12,102.29,54.00,852.00,1370,20250422,-9.78,416,20241209,197.12,1370,-9.78,20250422,479,158.04,20250102,1370,-9.78,20250422,416,197.12,20241209,1.41,Y,054300,500,335 억,,166829,N,N,0,N,02,N diff --git a/054410/price/prices-20250401.csv b/054410/price/prices-20250401.csv index 8270b9b69325..1e18d03b55ea 100644 --- a/054410/price/prices-20250401.csv +++ b/054410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160528,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,110,2,3.58,17153400,5569,224.65,3075,3300,3015,3995,2155,3075,3080.16,0.89,0,-146,3131,3102,3046,3017,2961,3117,3032,29,920,500,0,5,1,5726444,182,5.77,0.35,12,0.10,552.00,9211.00,4960,20240430,-35.79,2840,20250408,12.15,3635,-12.38,20250220,2840,12.15,20250408,4960,-35.79,20240430,2840,12.15,20250408,0.00,Y,054410,500,28 억,,51066,N,N,20,N,00,N +20250423,150539,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-15,5,-0.49,6634180,2173,87.66,3075,3075,3015,3995,2155,3075,3053.01,0.89,0,-125,3131,3102,3046,3017,2961,3117,3032,29,920,500,0,5,1,5726444,175,5.54,0.33,12,0.04,552.00,9211.00,4960,20240430,-38.31,2840,20250408,7.75,3635,-15.82,20250220,2840,7.75,20250408,4960,-38.31,20240430,2840,7.75,20250408,0.00,Y,054410,500,28 억,,51066,N,N,57,N,00,N +20250423,140539,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-5,5,-0.16,4651600,1525,61.52,3075,3075,3015,3995,2155,3075,3050.23,0.89,0,-125,3131,3102,3046,3017,2961,3117,3032,29,920,500,0,5,1,5726444,176,5.56,0.33,12,0.03,552.00,9211.00,4960,20240430,-38.10,2840,20250408,8.10,3635,-15.54,20250220,2840,8.10,20250408,4960,-38.10,20240430,2840,8.10,20250408,0.00,Y,054410,500,28 억,,51066,N,N,57,N,00,N +20250423,130536,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-30,5,-0.98,3436045,1127,45.46,3075,3075,3015,3995,2155,3075,3048.84,0.89,0,-125,3131,3102,3046,3017,2961,3117,3032,29,920,500,0,5,1,5726444,174,5.52,0.33,12,0.02,552.00,9211.00,4960,20240430,-38.61,2840,20250408,7.22,3635,-16.23,20250220,2840,7.22,20250408,4960,-38.61,20240430,2840,7.22,20250408,0.00,Y,054410,500,28 억,,51066,N,N,57,N,00,N +20250423,120540,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-15,5,-0.49,2737025,898,36.22,3075,3075,3015,3995,2155,3075,3047.91,0.89,0,-129,3131,3102,3046,3017,2961,3117,3032,29,920,500,0,5,1,5726444,175,5.54,0.33,12,0.02,552.00,9211.00,4960,20240430,-38.31,2840,20250408,7.75,3635,-15.82,20250220,2840,7.75,20250408,4960,-38.31,20240430,2840,7.75,20250408,0.00,Y,054410,500,28 억,,51066,N,N,57,N,00,N +20250423,110540,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-15,5,-0.49,2354525,773,31.18,3075,3075,3015,3995,2155,3075,3045.96,0.89,0,-129,3131,3102,3046,3017,2961,3117,3032,29,920,500,0,5,1,5726444,175,5.54,0.33,12,0.01,552.00,9211.00,4960,20240430,-38.31,2840,20250408,7.75,3635,-15.82,20250220,2840,7.75,20250408,4960,-38.31,20240430,2840,7.75,20250408,0.00,Y,054410,500,28 억,,51066,N,N,57,N,00,N +20250423,100542,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-25,5,-0.81,785075,258,10.41,3075,3075,3015,3995,2155,3075,3042.93,0.89,0,-116,3131,3102,3046,3017,2961,3117,3032,29,920,500,0,5,1,5726444,175,5.53,0.33,12,0.00,552.00,9211.00,4960,20240430,-38.51,2840,20250408,7.39,3635,-16.09,20250220,2840,7.39,20250408,4960,-38.51,20240430,2840,7.39,20250408,0.00,Y,054410,500,28 억,,51066,N,N,57,N,00,N +20250423,090544,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,0,3,0.00,95285,31,1.25,3075,3075,3055,3995,2155,3075,3073.71,0.89,0,0,3131,3102,3046,3017,2961,3117,3032,29,920,500,0,5,1,5726444,176,5.57,0.33,12,0.00,552.00,9211.00,4960,20240430,-38.00,2840,20250408,8.27,3635,-15.41,20250220,2840,8.27,20250408,4960,-38.00,20240430,2840,8.27,20250408,0.00,Y,054410,500,28 억,,51066,N,N,57,N,00,N 20250422,160528,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,30,2,0.99,7561660,2479,89.37,3015,3075,2990,3955,2135,3045,3050.29,0.89,0,-35,3108,3076,3028,2996,2948,3092,3012,29,910,500,0,5,1,5726444,176,5.57,0.33,12,0.04,552.00,9211.00,4960,20240430,-38.00,2840,20250408,8.27,3635,-15.41,20250220,2840,8.27,20250408,4960,-38.00,20240430,2840,8.27,20250408,0.00,Y,054410,500,28 억,,51101,N,N,57,N,00,N 20250422,150537,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,5,2,0.16,7078885,2322,83.71,3015,3075,2990,3955,2135,3045,3048.62,0.89,0,-28,3108,3076,3028,2996,2948,3092,3012,29,910,500,0,5,1,5726444,175,5.53,0.33,12,0.04,552.00,9211.00,4960,20240430,-38.51,2840,20250408,7.39,3635,-16.09,20250220,2840,7.39,20250408,4960,-38.51,20240430,2840,7.39,20250408,0.00,Y,054410,500,28 억,,51101,N,N,0,N,00,N 20250422,140536,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,5,2,0.16,6914185,2268,81.76,3015,3075,2990,3955,2135,3045,3048.58,0.89,0,-30,3108,3076,3028,2996,2948,3092,3012,29,910,500,0,5,1,5726444,175,5.53,0.33,12,0.04,552.00,9211.00,4960,20240430,-38.51,2840,20250408,7.39,3635,-16.09,20250220,2840,7.39,20250408,4960,-38.51,20240430,2840,7.39,20250408,0.00,Y,054410,500,28 억,,51101,N,N,0,N,00,N diff --git a/054450/price/prices-20250401.csv b/054450/price/prices-20250401.csv index 2aada0c3ecd2..9dd159588ea2 100644 --- a/054450/price/prices-20250401.csv +++ b/054450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13660,390,2,2.94,567991750,41902,138.63,13510,13680,13450,17250,9290,13270,13555.25,0.42,0,16947,13570,13420,13310,13160,13050,13495,13235,76,3980,500,9550,10,1,15144233,2069,-5.37,1.00,12,0.28,-2546.00,13654.00,27500,20240430,-50.33,9900,20241209,37.98,19700,-30.66,20250218,10720,27.43,20250407,27500,-50.33,20240430,9900,37.98,20241209,4.01,Y,054450,500,75 억,,63939,N,N,1074,N,00,N +20250423,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,380,2,2.86,534401930,39443,130.50,13510,13680,13450,17250,9290,13270,13548.72,0.42,0,16329,13570,13420,13310,13160,13050,13495,13235,76,3980,500,9550,10,1,15144233,2067,-5.36,1.00,12,0.26,-2546.00,13654.00,27500,20240430,-50.36,9900,20241209,37.88,19700,-30.71,20250218,10720,27.33,20250407,27500,-50.36,20240430,9900,37.88,20241209,4.01,Y,054450,500,75 억,,63939,N,N,1993,N,00,N +20250423,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,340,2,2.56,459423020,33946,112.31,13510,13680,13450,17250,9290,13270,13533.94,0.42,0,13467,13570,13420,13310,13160,13050,13495,13235,76,3980,500,9550,10,1,15144233,2061,-5.35,1.00,12,0.22,-2546.00,13654.00,27500,20240430,-50.51,9900,20241209,37.47,19700,-30.91,20250218,10720,26.96,20250407,27500,-50.51,20240430,9900,37.47,20241209,4.01,Y,054450,500,75 억,,63939,N,N,1993,N,00,N +20250423,130536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13590,320,2,2.41,379469460,28066,92.86,13510,13680,13450,17250,9290,13270,13520.62,0.42,0,8842,13570,13420,13310,13160,13050,13495,13235,76,3980,500,9550,10,1,15144233,2058,-5.34,1.00,12,0.19,-2546.00,13654.00,27500,20240430,-50.58,9900,20241209,37.27,19700,-31.02,20250218,10720,26.77,20250407,27500,-50.58,20240430,9900,37.27,20241209,4.01,Y,054450,500,75 억,,63939,N,N,1993,N,00,N +20250423,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13550,280,2,2.11,346418680,25632,84.80,13510,13680,13450,17250,9290,13270,13515.10,0.42,0,8257,13570,13420,13310,13160,13050,13495,13235,76,3980,500,9550,10,1,15144233,2052,-5.32,0.99,12,0.17,-2546.00,13654.00,27500,20240430,-50.73,9900,20241209,36.87,19700,-31.22,20250218,10720,26.40,20250407,27500,-50.73,20240430,9900,36.87,20241209,4.01,Y,054450,500,75 억,,63939,N,N,1993,N,00,N +20250423,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13500,230,2,1.73,274666000,20347,67.32,13510,13680,13450,17250,9290,13270,13499.10,0.42,0,5811,13570,13420,13310,13160,13050,13495,13235,76,3980,500,9550,10,1,15144233,2044,-5.30,0.99,12,0.13,-2546.00,13654.00,27500,20240430,-50.91,9900,20241209,36.36,19700,-31.47,20250218,10720,25.93,20250407,27500,-50.91,20240430,9900,36.36,20241209,4.01,Y,054450,500,75 억,,63939,N,N,1993,N,00,N +20250423,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13520,250,2,1.88,201412540,14914,49.34,13510,13680,13450,17250,9290,13270,13504.95,0.42,0,1859,13570,13420,13310,13160,13050,13495,13235,76,3980,500,9550,10,1,15144233,2048,-5.31,0.99,12,0.10,-2546.00,13654.00,27500,20240430,-50.84,9900,20241209,36.57,19700,-31.37,20250218,10720,26.12,20250407,27500,-50.84,20240430,9900,36.57,20241209,4.01,Y,054450,500,75 억,,63939,N,N,1993,N,00,N +20250423,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13520,250,2,1.88,44054090,3253,10.76,13510,13680,13480,17250,9290,13270,13542.69,0.42,0,616,13570,13420,13310,13160,13050,13495,13235,76,3980,500,9550,10,1,15144233,2048,-5.31,0.99,12,0.02,-2546.00,13654.00,27500,20240430,-50.84,9900,20241209,36.57,19700,-31.37,20250218,10720,26.12,20250407,27500,-50.84,20240430,9900,36.57,20241209,4.01,Y,054450,500,75 억,,63939,N,N,1993,N,00,N 20250422,160528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13270,-200,5,-1.48,401703135,30225,65.81,13210,13460,13200,17510,9430,13470,13290.43,0.47,0,-7261,13730,13600,13370,13240,13010,13665,13305,76,4040,500,9690,10,1,15144233,2010,-5.21,0.97,12,0.20,-2546.00,13654.00,27500,20240430,-51.75,9900,20241209,34.04,19700,-32.64,20250218,10720,23.79,20250407,27500,-51.75,20240430,9900,34.04,20241209,4.00,Y,054450,500,75 억,,71457,N,N,1993,N,00,N 20250422,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,-180,5,-1.34,369739815,27816,60.56,13210,13460,13200,17510,9430,13470,13292.34,0.47,0,-6290,13730,13600,13370,13240,13010,13665,13305,76,4040,500,9690,10,1,15144233,2013,-5.22,0.97,12,0.18,-2546.00,13654.00,27500,20240430,-51.67,9900,20241209,34.24,19700,-32.54,20250218,10720,23.97,20250407,27500,-51.67,20240430,9900,34.24,20241209,4.00,Y,054450,500,75 억,,71457,N,N,1588,N,00,N 20250422,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,-180,5,-1.34,306389925,23037,50.16,13210,13460,13200,17510,9430,13470,13299.91,0.47,0,-5871,13730,13600,13370,13240,13010,13665,13305,76,4040,500,9690,10,1,15144233,2013,-5.22,0.97,12,0.15,-2546.00,13654.00,27500,20240430,-51.67,9900,20241209,34.24,19700,-32.54,20250218,10720,23.97,20250407,27500,-51.67,20240430,9900,34.24,20241209,4.00,Y,054450,500,75 억,,71457,N,N,1588,N,00,N diff --git a/054540/price/prices-20250401.csv b/054540/price/prices-20250401.csv index cbb4a5c9d0ef..7996c1488e82 100644 --- a/054540/price/prices-20250401.csv +++ b/054540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,80,2,1.56,440028100,84734,76.13,5120,5250,5100,6650,3590,5120,5193.05,9.07,0,5980,5346,5232,5106,4992,4866,5290,5050,75,1530,500,3780,10,1,13000000,676,11.30,0.88,12,0.65,460.00,5941.00,6110,20240809,-14.89,3575,20240416,45.45,5430,-4.24,20250318,4310,20.65,20250407,6110,-14.89,20240809,3575,45.45,20241209,3.00,Y,054540,500,75 억,,1179040,N,N,6451,N,00,N +20250423,150540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,30,2,0.59,428565680,82525,74.14,5120,5250,5100,6650,3590,5120,5193.16,9.07,0,5676,5346,5232,5106,4992,4866,5290,5050,75,1530,500,3780,10,1,13000000,670,11.20,0.87,12,0.63,460.00,5941.00,6110,20240809,-15.71,3575,20240416,44.06,5430,-5.16,20250318,4310,19.49,20250407,6110,-15.71,20240809,3575,44.06,20241209,3.00,Y,054540,500,75 억,,1179040,N,N,14422,N,00,N +20250423,140540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,90,2,1.76,372070365,71598,64.33,5120,5250,5100,6650,3590,5120,5196.66,9.07,0,6446,5346,5232,5106,4992,4866,5290,5050,75,1530,500,3780,10,1,13000000,677,11.33,0.88,12,0.55,460.00,5941.00,6110,20240809,-14.73,3575,20240416,45.73,5430,-4.05,20250318,4310,20.88,20250407,6110,-14.73,20240809,3575,45.73,20241209,3.00,Y,054540,500,75 억,,1179040,N,N,14422,N,00,N +20250423,130536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,70,2,1.37,327383205,63038,56.64,5120,5250,5100,6650,3590,5120,5193.43,9.07,0,5268,5346,5232,5106,4992,4866,5290,5050,75,1530,500,3780,10,1,13000000,675,11.28,0.87,12,0.48,460.00,5941.00,6110,20240809,-15.06,3575,20240416,45.17,5430,-4.42,20250318,4310,20.42,20250407,6110,-15.06,20240809,3575,45.17,20241209,3.00,Y,054540,500,75 억,,1179040,N,N,14422,N,00,N +20250423,120540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,100,2,1.95,309620965,59622,53.57,5120,5250,5100,6650,3590,5120,5193.07,9.07,0,2993,5346,5232,5106,4992,4866,5290,5050,75,1530,500,3780,10,1,13000000,679,11.35,0.88,12,0.46,460.00,5941.00,6110,20240809,-14.57,3575,20240416,46.01,5430,-3.87,20250318,4310,21.11,20250407,6110,-14.57,20240809,3575,46.01,20241209,3.00,Y,054540,500,75 억,,1179040,N,N,14422,N,00,N +20250423,110540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,110,2,2.15,226376805,43708,39.27,5120,5230,5100,6650,3590,5120,5179.30,9.07,0,3793,5346,5232,5106,4992,4866,5290,5050,75,1530,500,3780,10,1,13000000,680,11.37,0.88,12,0.34,460.00,5941.00,6110,20240809,-14.40,3575,20240416,46.29,5430,-3.68,20250318,4310,21.35,20250407,6110,-14.40,20240809,3575,46.29,20241209,3.00,Y,054540,500,75 억,,1179040,N,N,14422,N,00,N +20250423,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,80,2,1.56,93498350,18101,16.26,5120,5210,5100,6650,3590,5120,5165.37,9.07,0,-3047,5346,5232,5106,4992,4866,5290,5050,75,1530,500,3780,10,1,13000000,676,11.30,0.88,12,0.14,460.00,5941.00,6110,20240809,-14.89,3575,20240416,45.45,5430,-4.24,20250318,4310,20.65,20250407,6110,-14.89,20240809,3575,45.45,20241209,3.00,Y,054540,500,75 억,,1179040,N,N,14422,N,00,N +20250423,090544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,0,3,0.00,3196390,624,0.56,5120,5130,5120,6650,3590,5120,5122.42,9.07,0,-624,5346,5232,5106,4992,4866,5290,5050,75,1530,500,3780,10,1,13000000,666,11.13,0.86,12,0.00,460.00,5941.00,6110,20240809,-16.20,3575,20240416,43.22,5430,-5.71,20250318,4310,18.79,20250407,6110,-16.20,20240809,3575,43.22,20241209,3.00,Y,054540,500,75 억,,1179040,N,N,14422,N,00,N 20250422,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,80,2,1.59,568727690,111298,172.98,4990,5220,4980,6550,3530,5040,5109.95,8.98,0,12187,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,666,11.13,0.86,12,0.86,460.00,5941.00,6110,20240809,-16.20,3575,20240416,43.22,5430,-5.71,20250318,4310,18.79,20250407,6110,-16.20,20240809,3575,43.22,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,14422,N,00,N 20250422,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,100,2,1.98,552311050,108089,167.99,4990,5220,4980,6550,3530,5040,5109.78,8.98,0,10525,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,668,11.17,0.87,12,0.83,460.00,5941.00,6110,20240809,-15.88,3575,20240416,43.78,5430,-5.34,20250318,4310,19.26,20250407,6110,-15.88,20240809,3575,43.78,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N 20250422,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,70,2,1.39,479724475,93907,145.95,4990,5220,4980,6550,3530,5040,5108.51,8.98,0,12308,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,664,11.11,0.86,12,0.72,460.00,5941.00,6110,20240809,-16.37,3575,20240416,42.94,5430,-5.89,20250318,4310,18.56,20250407,6110,-16.37,20240809,3575,42.94,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N diff --git a/054620/price/prices-20250401.csv b/054620/price/prices-20250401.csv index 0505fbf88dad..042879276769 100644 --- a/054620/price/prices-20250401.csv +++ b/054620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-10,5,-0.17,274397060,46466,131.58,5930,6010,5850,7690,4150,5920,5905.33,1.48,0,4114,6120,6020,5960,5860,5800,5990,5830,102,1770,500,4140,10,1,19894221,1176,-89.55,0.54,12,0.23,-66.00,10924.00,8400,20240624,-29.64,4285,20250203,37.92,6550,-9.77,20250318,4285,37.92,20250203,8400,-29.64,20240624,4285,37.92,20250203,0.59,Y,054620,500,101 억,,295121,N,N,1471,N,00,N +20250423,150540,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,-40,5,-0.68,267792090,45346,128.41,5930,6010,5850,7690,4150,5920,5905.53,1.48,0,4295,6120,6020,5960,5860,5800,5990,5830,102,1770,500,4140,10,1,19894221,1170,-89.09,0.54,12,0.23,-66.00,10924.00,8400,20240624,-30.00,4285,20250203,37.22,6550,-10.23,20250318,4285,37.22,20250203,8400,-30.00,20240624,4285,37.22,20250203,0.59,Y,054620,500,101 억,,295121,N,N,1879,N,00,N +20250423,140540,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-10,5,-0.17,184974760,31246,88.48,5930,6010,5850,7690,4150,5920,5919.95,1.48,0,1948,6120,6020,5960,5860,5800,5990,5830,102,1770,500,4140,10,1,19894221,1176,-89.55,0.54,12,0.16,-66.00,10924.00,8400,20240624,-29.64,4285,20250203,37.92,6550,-9.77,20250318,4285,37.92,20250203,8400,-29.64,20240624,4285,37.92,20250203,0.59,Y,054620,500,101 억,,295121,N,N,1879,N,00,N +20250423,130537,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,-30,5,-0.51,180022030,30408,86.11,5930,6010,5850,7690,4150,5920,5920.22,1.48,0,2036,6120,6020,5960,5860,5800,5990,5830,102,1770,500,4140,10,1,19894221,1172,-89.24,0.54,12,0.15,-66.00,10924.00,8400,20240624,-29.88,4285,20250203,37.46,6550,-10.08,20250318,4285,37.46,20250203,8400,-29.88,20240624,4285,37.46,20250203,0.59,Y,054620,500,101 억,,295121,N,N,1879,N,00,N +20250423,120541,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,0,3,0.00,166573190,28126,79.65,5930,6010,5850,7690,4150,5920,5922.39,1.48,0,2161,6120,6020,5960,5860,5800,5990,5830,102,1770,500,4140,10,1,19894221,1178,-89.70,0.54,12,0.14,-66.00,10924.00,8400,20240624,-29.52,4285,20250203,38.16,6550,-9.62,20250318,4285,38.16,20250203,8400,-29.52,20240624,4285,38.16,20250203,0.59,Y,054620,500,101 억,,295121,N,N,1879,N,00,N +20250423,110540,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,-50,5,-0.84,87842340,14893,42.17,5930,6010,5850,7690,4150,5920,5898.23,1.48,0,3030,6120,6020,5960,5860,5800,5990,5830,102,1770,500,4140,10,1,19894221,1168,-88.94,0.54,12,0.07,-66.00,10924.00,8400,20240624,-30.12,4285,20250203,36.99,6550,-10.38,20250318,4285,36.99,20250203,8400,-30.12,20240624,4285,36.99,20250203,0.59,Y,054620,500,101 억,,295121,N,N,1879,N,00,N +20250423,100542,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-10,5,-0.17,60817480,10292,29.15,5930,6010,5880,7690,4150,5920,5909.20,1.48,0,2295,6120,6020,5960,5860,5800,5990,5830,102,1770,500,4140,10,1,19894221,1176,-89.55,0.54,12,0.05,-66.00,10924.00,8400,20240624,-29.64,4285,20250203,37.92,6550,-9.77,20250318,4285,37.92,20250203,8400,-29.64,20240624,4285,37.92,20250203,0.59,Y,054620,500,101 억,,295121,N,N,1879,N,00,N +20250423,090545,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,60,2,1.01,1310620,220,0.62,5930,6000,5930,7690,4150,5920,5957.36,1.48,0,10,6120,6020,5960,5860,5800,5990,5830,102,1770,500,4140,10,1,19894221,1190,-90.61,0.55,12,0.00,-66.00,10924.00,8400,20240624,-28.81,4285,20250203,39.56,6550,-8.70,20250318,4285,39.56,20250203,8400,-28.81,20240624,4285,39.56,20250203,0.59,Y,054620,500,101 억,,295121,N,N,1879,N,00,N 20250422,160529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-130,5,-2.15,210182910,35313,261.40,6000,6060,5900,7860,4240,6050,5952.00,1.49,0,-432,6216,6132,6026,5942,5836,6175,5985,102,1810,500,4230,10,1,19894221,1178,-89.70,0.54,12,0.18,-66.00,10924.00,8400,20240624,-29.52,4285,20250203,38.16,6550,-9.62,20250318,4285,38.16,20250203,8400,-29.52,20240624,4285,38.16,20250203,0.60,Y,054620,500,101 억,,295789,N,N,1879,N,00,N 20250422,150538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-100,5,-1.65,206944230,34766,257.35,6000,6060,5900,7860,4240,6050,5952.49,1.49,0,-132,6216,6132,6026,5942,5836,6175,5985,102,1810,500,4230,10,1,19894221,1184,-90.15,0.54,12,0.17,-66.00,10924.00,8400,20240624,-29.17,4285,20250203,38.86,6550,-9.16,20250318,4285,38.86,20250203,8400,-29.17,20240624,4285,38.86,20250203,0.60,Y,054620,500,101 억,,295789,N,N,1123,N,00,N 20250422,140537,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,-70,5,-1.16,155491650,26085,193.09,6000,6060,5900,7860,4240,6050,5960.96,1.49,0,-927,6216,6132,6026,5942,5836,6175,5985,102,1810,500,4230,10,1,19894221,1190,-90.61,0.55,12,0.13,-66.00,10924.00,8400,20240624,-28.81,4285,20250203,39.56,6550,-8.70,20250318,4285,39.56,20250203,8400,-28.81,20240624,4285,39.56,20250203,0.60,Y,054620,500,101 억,,295789,N,N,1123,N,00,N diff --git a/054630/price/prices-20250401.csv b/054630/price/prices-20250401.csv index d44831577fca..494c77629f68 100644 --- a/054630/price/prices-20250401.csv +++ b/054630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160529,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240412,0.00,1580,20240412,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240423,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250423,150540,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240412,0.00,1580,20240412,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240423,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250423,140540,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240412,0.00,1580,20240412,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240423,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250423,130537,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240412,0.00,1580,20240412,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240423,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250423,120541,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240412,0.00,1580,20240412,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240423,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250423,110541,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240412,0.00,1580,20240412,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240423,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250423,100543,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240412,0.00,1580,20240412,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240423,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250423,090545,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240412,0.00,1580,20240412,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240423,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250422,160529,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240411,0.00,1580,20240411,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240422,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250422,150538,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240411,0.00,1580,20240411,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240422,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250422,140537,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240411,0.00,1580,20240411,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240422,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N diff --git a/054670/price/prices-20250401.csv b/054670/price/prices-20250401.csv index 4da52e0e0a75..0e422cb222ea 100644 --- a/054670/price/prices-20250401.csv +++ b/054670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-60,5,-0.85,147935370,21090,29.57,7060,7090,6960,9130,4930,7030,7014.48,0.77,0,6,7223,7126,6983,6886,6743,7175,6935,72,2100,500,5200,10,1,14354920,1001,6.47,0.78,12,0.15,1078.00,8953.00,11700,20240715,-40.43,6180,20241209,12.78,8420,-17.22,20250106,6260,11.34,20250409,11700,-40.43,20240715,6180,12.78,20241209,3.20,Y,054670,500,71 억,,111188,N,N,1175,N,00,N +20250423,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,-50,5,-0.71,125945390,17942,25.16,7060,7090,6960,9130,4930,7030,7019.58,0.77,0,-2255,7223,7126,6983,6886,6743,7175,6935,72,2100,500,5200,10,1,14354920,1002,6.47,0.78,12,0.12,1078.00,8953.00,11700,20240715,-40.34,6180,20241209,12.94,8420,-17.10,20250106,6260,11.50,20250409,11700,-40.34,20240715,6180,12.94,20241209,3.20,Y,054670,500,71 억,,111188,N,N,3243,N,00,N +20250423,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,10,2,0.14,93257900,13285,18.63,7060,7090,6960,9130,4930,7030,7019.79,0.77,0,-1990,7223,7126,6983,6886,6743,7175,6935,72,2100,500,5200,10,1,14354920,1011,6.53,0.79,12,0.09,1078.00,8953.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6260,12.46,20250409,11700,-39.83,20240715,6180,13.92,20241209,3.20,Y,054670,500,71 억,,111188,N,N,3243,N,00,N +20250423,130537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-10,5,-0.14,76770660,10937,15.33,7060,7090,6960,9130,4930,7030,7019.35,0.77,0,-1424,7223,7126,6983,6886,6743,7175,6935,72,2100,500,5200,10,1,14354920,1008,6.51,0.78,12,0.08,1078.00,8953.00,11700,20240715,-40.00,6180,20241209,13.59,8420,-16.63,20250106,6260,12.14,20250409,11700,-40.00,20240715,6180,13.59,20241209,3.20,Y,054670,500,71 억,,111188,N,N,3243,N,00,N +20250423,120541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-30,5,-0.43,63511040,9041,12.68,7060,7090,6960,9130,4930,7030,7024.78,0.77,0,-1070,7223,7126,6983,6886,6743,7175,6935,72,2100,500,5200,10,1,14354920,1005,6.49,0.78,12,0.06,1078.00,8953.00,11700,20240715,-40.17,6180,20241209,13.27,8420,-16.86,20250106,6260,11.82,20250409,11700,-40.17,20240715,6180,13.27,20241209,3.20,Y,054670,500,71 억,,111188,N,N,3243,N,00,N +20250423,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-30,5,-0.43,59279330,8436,11.83,7060,7090,6960,9130,4930,7030,7026.95,0.77,0,-832,7223,7126,6983,6886,6743,7175,6935,72,2100,500,5200,10,1,14354920,1005,6.49,0.78,12,0.06,1078.00,8953.00,11700,20240715,-40.17,6180,20241209,13.27,8420,-16.86,20250106,6260,11.82,20250409,11700,-40.17,20240715,6180,13.27,20241209,3.20,Y,054670,500,71 억,,111188,N,N,3243,N,00,N +20250423,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,20,2,0.28,55952360,7961,11.16,7060,7090,6960,9130,4930,7030,7028.31,0.77,0,-885,7223,7126,6983,6886,6743,7175,6935,72,2100,500,5200,10,1,14354920,1012,6.54,0.79,12,0.06,1078.00,8953.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6260,12.62,20250409,11700,-39.74,20240715,6180,14.08,20241209,3.20,Y,054670,500,71 억,,111188,N,N,3243,N,00,N +20250423,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,10,2,0.14,4197830,593,0.83,7060,7090,7000,9130,4930,7030,7078.97,0.77,0,-425,7223,7126,6983,6886,6743,7175,6935,72,2100,500,5200,10,1,14354920,1011,6.53,0.79,12,0.00,1078.00,8953.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6260,12.46,20250409,11700,-39.83,20240715,6180,13.92,20241209,3.20,Y,054670,500,71 억,,111188,N,N,3243,N,00,N 20250422,160529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,140,2,2.03,499262175,71301,582.00,6840,7080,6840,8950,4830,6890,7002.18,0.77,0,634,7043,6966,6893,6816,6743,7005,6855,72,2060,500,5090,10,1,14354920,1009,6.52,0.79,12,0.50,1078.00,8953.00,11700,20240715,-39.91,6180,20241209,13.75,8420,-16.51,20250106,6260,12.30,20250409,11700,-39.91,20240715,6180,13.75,20241209,3.19,Y,054670,500,71 억,,110553,N,N,3243,N,00,N 20250422,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,110,2,1.60,461474665,65926,538.13,6840,7080,6840,8950,4830,6890,6999.89,0.77,0,787,7043,6966,6893,6816,6743,7005,6855,72,2060,500,5090,10,1,14354920,1005,6.49,0.78,12,0.46,1078.00,8953.00,11700,20240715,-40.17,6180,20241209,13.27,8420,-16.86,20250106,6260,11.82,20250409,11700,-40.17,20240715,6180,13.27,20241209,3.19,Y,054670,500,71 억,,110553,N,N,651,N,00,N 20250422,140538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,120,2,1.74,446489525,63783,520.64,6840,7080,6840,8950,4830,6890,7000.13,0.77,0,1746,7043,6966,6893,6816,6743,7005,6855,72,2060,500,5090,10,1,14354920,1006,6.50,0.78,12,0.44,1078.00,8953.00,11700,20240715,-40.09,6180,20241209,13.43,8420,-16.75,20250106,6260,11.98,20250409,11700,-40.09,20240715,6180,13.43,20241209,3.19,Y,054670,500,71 억,,110553,N,N,651,N,00,N diff --git a/054780/price/prices-20250401.csv b/054780/price/prices-20250401.csv index 8e986dfef21e..41af198da38e 100644 --- a/054780/price/prices-20250401.csv +++ b/054780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4385,10,2,0.23,127089954,29123,59.05,4375,4410,4345,5680,3065,4375,4363.90,7.68,0,2683,4531,4452,4366,4287,4201,4410,4245,98,1305,500,3060,5,1,19547793,857,-7.80,2.03,12,0.15,-562.00,2158.00,7750,20240510,-43.42,3600,20250409,21.81,5500,-20.27,20250221,3600,21.81,20250409,7750,-43.42,20240510,3600,21.81,20250409,2.30,Y,054780,500,97 억,,1500513,N,N,3494,N,00,N +20250423,150541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,5,2,0.11,115597409,26494,53.72,4375,4410,4345,5680,3065,4375,4363.15,7.68,0,3242,4531,4452,4366,4287,4201,4410,4245,98,1305,500,3060,5,1,19547793,856,-7.79,2.03,12,0.14,-562.00,2158.00,7750,20240510,-43.48,3600,20250409,21.67,5500,-20.36,20250221,3600,21.67,20250409,7750,-43.48,20240510,3600,21.67,20250409,2.30,Y,054780,500,97 억,,1500513,N,N,7934,N,00,N +20250423,140541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4385,10,2,0.23,85469329,19596,39.73,4375,4410,4345,5680,3065,4375,4361.57,7.68,0,245,4531,4452,4366,4287,4201,4410,4245,98,1305,500,3060,5,1,19547793,857,-7.80,2.03,12,0.10,-562.00,2158.00,7750,20240510,-43.42,3600,20250409,21.81,5500,-20.27,20250221,3600,21.81,20250409,7750,-43.42,20240510,3600,21.81,20250409,2.30,Y,054780,500,97 억,,1500513,N,N,7934,N,00,N +20250423,130538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4370,-5,5,-0.11,74708954,17133,34.74,4375,4410,4345,5680,3065,4375,4360.53,7.68,0,212,4531,4452,4366,4287,4201,4410,4245,98,1305,500,3060,5,1,19547793,854,-7.78,2.03,12,0.09,-562.00,2158.00,7750,20240510,-43.61,3600,20250409,21.39,5500,-20.55,20250221,3600,21.39,20250409,7750,-43.61,20240510,3600,21.39,20250409,2.30,Y,054780,500,97 억,,1500513,N,N,7934,N,00,N +20250423,120541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,-10,5,-0.23,57899034,13273,26.91,4375,4410,4345,5680,3065,4375,4362.17,7.68,0,501,4531,4452,4366,4287,4201,4410,4245,98,1305,500,3060,5,1,19547793,853,-7.77,2.02,12,0.07,-562.00,2158.00,7750,20240510,-43.68,3600,20250409,21.25,5500,-20.64,20250221,3600,21.25,20250409,7750,-43.68,20240510,3600,21.25,20250409,2.30,Y,054780,500,97 억,,1500513,N,N,7934,N,00,N +20250423,110541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,0,3,0.00,45573334,10444,21.18,4375,4410,4345,5680,3065,4375,4363.59,7.68,0,1393,4531,4452,4366,4287,4201,4410,4245,98,1305,500,3060,5,1,19547793,855,-7.78,2.03,12,0.05,-562.00,2158.00,7750,20240510,-43.55,3600,20250409,21.53,5500,-20.45,20250221,3600,21.53,20250409,7750,-43.55,20240510,3600,21.53,20250409,2.30,Y,054780,500,97 억,,1500513,N,N,7934,N,00,N +20250423,100543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4370,-5,5,-0.11,35158314,8053,16.33,4375,4410,4345,5680,3065,4375,4365.87,7.68,0,113,4531,4452,4366,4287,4201,4410,4245,98,1305,500,3060,5,1,19547793,854,-7.78,2.03,12,0.04,-562.00,2158.00,7750,20240510,-43.61,3600,20250409,21.39,5500,-20.55,20250221,3600,21.39,20250409,7750,-43.61,20240510,3600,21.39,20250409,2.30,Y,054780,500,97 억,,1500513,N,N,7934,N,00,N +20250423,090545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4385,10,2,0.23,2676125,612,1.24,4375,4410,4365,5680,3065,4375,4372.75,7.68,0,-355,4531,4452,4366,4287,4201,4410,4245,98,1305,500,3060,5,1,19547793,857,-7.80,2.03,12,0.00,-562.00,2158.00,7750,20240510,-43.42,3600,20250409,21.81,5500,-20.27,20250221,3600,21.81,20250409,7750,-43.42,20240510,3600,21.81,20250409,2.30,Y,054780,500,97 억,,1500513,N,N,7934,N,00,N 20250422,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,-35,5,-0.79,215408137,49318,135.25,4410,4445,4280,5730,3090,4410,4367.74,7.68,0,-1231,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,855,-7.78,2.03,12,0.25,-562.00,2158.00,7750,20240510,-43.55,3600,20250409,21.53,5500,-20.45,20250221,3600,21.53,20250409,7750,-43.55,20240510,3600,21.53,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,7934,N,00,N 20250422,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,-45,5,-1.02,208126192,47652,130.69,4410,4445,4280,5730,3090,4410,4367.63,7.68,0,-1315,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,853,-7.77,2.02,12,0.24,-562.00,2158.00,7750,20240510,-43.68,3600,20250409,21.25,5500,-20.64,20250221,3600,21.25,20250409,7750,-43.68,20240510,3600,21.25,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N 20250422,140538,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4395,-15,5,-0.34,168121552,38505,105.60,4410,4445,4280,5730,3090,4410,4366.23,7.68,0,-1469,4590,4500,4390,4300,4190,4545,4345,98,1320,500,3080,5,1,19547793,859,-7.82,2.04,12,0.20,-562.00,2158.00,7750,20240510,-43.29,3600,20250409,22.08,5500,-20.09,20250221,3600,22.08,20250409,7750,-43.29,20240510,3600,22.08,20250409,2.32,Y,054780,500,97 억,,1501961,N,N,64,N,00,N diff --git a/054800/price/prices-20250401.csv b/054800/price/prices-20250401.csv index 6bea384afb86..9fdd697e4f04 100644 --- a/054800/price/prices-20250401.csv +++ b/054800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,10,2,0.11,49527190,5545,164.20,8920,8960,8830,11590,6250,8920,8931.86,0.00,0,-121,8960,8940,8910,8890,8860,8945,8895,52,2670,500,6060,10,1,10347756,924,3.24,0.25,12,0.05,2754.00,35444.00,11000,20240712,-18.82,8290,20250407,7.72,9780,-8.69,20250219,8290,7.72,20250407,11000,-18.82,20240712,8290,7.72,20250407,0.02,Y,054800,500,51 억,,0,N,N,295,N,00,N +20250423,150541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8940,20,2,0.22,49152010,5503,162.96,8920,8960,8830,11590,6250,8920,8931.86,0.00,0,-98,8960,8940,8910,8890,8860,8945,8895,52,2670,500,6060,10,1,10347756,925,3.25,0.25,12,0.05,2754.00,35444.00,11000,20240712,-18.73,8290,20250407,7.84,9780,-8.59,20250219,8290,7.84,20250407,11000,-18.73,20240712,8290,7.84,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250423,140541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,0,3,0.00,26169850,2933,86.85,8920,8960,8830,11590,6250,8920,8922.55,0.00,0,-990,8960,8940,8910,8890,8860,8945,8895,52,2670,500,6060,10,1,10347756,923,3.24,0.25,12,0.03,2754.00,35444.00,11000,20240712,-18.91,8290,20250407,7.60,9780,-8.79,20250219,8290,7.60,20250407,11000,-18.91,20240712,8290,7.60,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250423,130538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,30,2,0.34,25079430,2811,83.24,8920,8960,8830,11590,6250,8920,8921.89,0.00,0,-1013,8960,8940,8910,8890,8860,8945,8895,52,2670,500,6060,10,1,10347756,926,3.25,0.25,12,0.03,2754.00,35444.00,11000,20240712,-18.64,8290,20250407,7.96,9780,-8.49,20250219,8290,7.96,20250407,11000,-18.64,20240712,8290,7.96,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250423,120542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8940,20,2,0.22,22456920,2518,74.56,8920,8950,8830,11590,6250,8920,8918.55,0.00,0,-871,8960,8940,8910,8890,8860,8945,8895,52,2670,500,6060,10,1,10347756,925,3.25,0.25,12,0.02,2754.00,35444.00,11000,20240712,-18.73,8290,20250407,7.84,9780,-8.59,20250219,8290,7.84,20250407,11000,-18.73,20240712,8290,7.84,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250423,110542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,30,2,0.34,20446830,2293,67.90,8920,8950,8830,11590,6250,8920,8917.06,0.00,0,-815,8960,8940,8910,8890,8860,8945,8895,52,2670,500,6060,10,1,10347756,926,3.25,0.25,12,0.02,2754.00,35444.00,11000,20240712,-18.64,8290,20250407,7.96,9780,-8.49,20250219,8290,7.96,20250407,11000,-18.64,20240712,8290,7.96,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250423,100544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8900,-20,5,-0.22,3588740,403,11.93,8920,8920,8830,11590,6250,8920,8905.06,0.00,0,2,8960,8940,8910,8890,8860,8945,8895,52,2670,500,6060,10,1,10347756,921,3.23,0.25,12,0.00,2754.00,35444.00,11000,20240712,-19.09,8290,20250407,7.36,9780,-9.00,20250219,8290,7.36,20250407,11000,-19.09,20240712,8290,7.36,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250423,090546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,0,3,0.00,2238920,251,7.43,8920,8920,8920,11590,6250,8920,8920.00,0.00,0,0,8960,8940,8910,8890,8860,8945,8895,52,2670,500,6060,10,1,10347756,923,3.24,0.25,12,0.00,2754.00,35444.00,11000,20240712,-18.91,8290,20250407,7.60,9780,-8.79,20250219,8290,7.60,20250407,11000,-18.91,20240712,8290,7.60,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250422,160530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8920,0,3,0.00,30081865,3377,94.86,8920,8930,8880,11590,6250,8920,8907.87,0.00,0,2349,9120,9020,8900,8800,8680,8960,8740,52,2670,500,6060,10,1,10347756,923,3.24,0.25,12,0.03,2754.00,35444.00,11000,20240712,-18.91,8290,20250407,7.60,9780,-8.79,20250219,8290,7.60,20250407,11000,-18.91,20240712,8290,7.60,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250422,150539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8910,-10,5,-0.11,24215905,2719,76.38,8920,8930,8880,11590,6250,8920,8906.18,0.00,0,1798,9120,9020,8900,8800,8680,8960,8740,52,2670,500,6060,10,1,10347756,922,3.24,0.25,12,0.03,2754.00,35444.00,11000,20240712,-19.00,8290,20250407,7.48,9780,-8.90,20250219,8290,7.48,20250407,11000,-19.00,20240712,8290,7.48,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250422,140538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8910,-10,5,-0.11,12380255,1389,39.02,8920,8930,8880,11590,6250,8920,8913.07,0.00,0,735,9120,9020,8900,8800,8680,8960,8740,52,2670,500,6060,10,1,10347756,922,3.24,0.25,12,0.01,2754.00,35444.00,11000,20240712,-19.00,8290,20250407,7.48,9780,-8.90,20250219,8290,7.48,20250407,11000,-19.00,20240712,8290,7.48,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N diff --git a/054920/price/prices-20250401.csv b/054920/price/prices-20250401.csv index 76ff2abb5de1..70c523e66be7 100644 --- a/054920/price/prices-20250401.csv +++ b/054920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,20,2,0.69,118801555,40718,54.86,2945,2945,2900,3785,2045,2915,2917.66,3.42,0,8922,3045,2980,2925,2860,2805,3012,2892,141,870,500,2040,5,1,28217081,828,-21.74,0.56,12,0.14,-135.00,5220.00,3895,20240514,-24.65,2135,20240805,37.47,3690,-20.46,20250106,2415,21.53,20250409,3895,-24.65,20240514,2135,37.47,20240805,1.04,Y,054920,500,141 억,,964483,N,N,827,N,00,N +20250423,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,15,2,0.51,114182905,39140,52.74,2945,2945,2900,3785,2045,2915,2917.29,3.42,0,7945,3045,2980,2925,2860,2805,3012,2892,141,870,500,2040,5,1,28217081,827,-21.70,0.56,12,0.14,-135.00,5220.00,3895,20240514,-24.78,2135,20240805,37.24,3690,-20.60,20250106,2415,21.33,20250409,3895,-24.78,20240514,2135,37.24,20240805,1.04,Y,054920,500,141 억,,964483,N,N,2106,N,00,N +20250423,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,5,2,0.17,94737350,32498,43.79,2945,2945,2900,3785,2045,2915,2915.17,3.42,0,7193,3045,2980,2925,2860,2805,3012,2892,141,870,500,2040,5,1,28217081,824,-21.63,0.56,12,0.12,-135.00,5220.00,3895,20240514,-25.03,2135,20240805,36.77,3690,-20.87,20250106,2415,20.91,20250409,3895,-25.03,20240514,2135,36.77,20240805,1.04,Y,054920,500,141 억,,964483,N,N,2106,N,00,N +20250423,130538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,-5,5,-0.17,82316060,28236,38.05,2945,2945,2900,3785,2045,2915,2915.29,3.42,0,5275,3045,2980,2925,2860,2805,3012,2892,141,870,500,2040,5,1,28217081,821,-21.56,0.56,12,0.10,-135.00,5220.00,3895,20240514,-25.29,2135,20240805,36.30,3690,-21.14,20250106,2415,20.50,20250409,3895,-25.29,20240514,2135,36.30,20240805,1.04,Y,054920,500,141 억,,964483,N,N,2106,N,00,N +20250423,120542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,-10,5,-0.34,69730185,23909,32.22,2945,2945,2900,3785,2045,2915,2916.48,3.42,0,4930,3045,2980,2925,2860,2805,3012,2892,141,870,500,2040,5,1,28217081,820,-21.52,0.56,12,0.08,-135.00,5220.00,3895,20240514,-25.42,2135,20240805,36.07,3690,-21.27,20250106,2415,20.29,20250409,3895,-25.42,20240514,2135,36.07,20240805,1.04,Y,054920,500,141 억,,964483,N,N,2106,N,00,N +20250423,110542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,5,2,0.17,53225505,18239,24.58,2945,2945,2900,3785,2045,2915,2918.22,3.42,0,4468,3045,2980,2925,2860,2805,3012,2892,141,870,500,2040,5,1,28217081,824,-21.63,0.56,12,0.06,-135.00,5220.00,3895,20240514,-25.03,2135,20240805,36.77,3690,-20.87,20250106,2415,20.91,20250409,3895,-25.03,20240514,2135,36.77,20240805,1.04,Y,054920,500,141 억,,964483,N,N,2106,N,00,N +20250423,100544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,5,2,0.17,43043385,14743,19.86,2945,2945,2900,3785,2045,2915,2919.58,3.42,0,3677,3045,2980,2925,2860,2805,3012,2892,141,870,500,2040,5,1,28217081,824,-21.63,0.56,12,0.05,-135.00,5220.00,3895,20240514,-25.03,2135,20240805,36.77,3690,-20.87,20250106,2415,20.91,20250409,3895,-25.03,20240514,2135,36.77,20240805,1.04,Y,054920,500,141 억,,964483,N,N,2106,N,00,N +20250423,090546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,10,2,0.34,15460670,5318,7.17,2945,2945,2900,3785,2045,2915,2907.23,3.42,0,3416,3045,2980,2925,2860,2805,3012,2892,141,870,500,2040,5,1,28217081,825,-21.67,0.56,12,0.02,-135.00,5220.00,3895,20240514,-24.90,2135,20240805,37.00,3690,-20.73,20250106,2415,21.12,20250409,3895,-24.90,20240514,2135,37.00,20240805,1.04,Y,054920,500,141 억,,964483,N,N,2106,N,00,N 20250422,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,-5,5,-0.17,213777455,73468,69.44,2905,2990,2870,3795,2045,2920,2909.80,3.45,0,-8238,3053,2986,2893,2826,2733,3020,2860,141,875,500,2040,5,1,28217081,823,-21.59,0.56,12,0.26,-135.00,5220.00,3895,20240514,-25.16,2135,20240805,36.53,3690,-21.00,20250106,2415,20.70,20250409,3895,-25.16,20240514,2135,36.53,20240805,1.03,Y,054920,500,141 억,,972721,N,N,2106,N,00,N 20250422,150539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,5,2,0.17,208959315,71816,67.88,2905,2990,2870,3795,2045,2920,2909.65,3.45,0,-8449,3053,2986,2893,2826,2733,3020,2860,141,875,500,2040,5,1,28217081,825,-21.67,0.56,12,0.25,-135.00,5220.00,3895,20240514,-24.90,2135,20240805,37.00,3690,-20.73,20250106,2415,21.12,20250409,3895,-24.90,20240514,2135,37.00,20240805,1.03,Y,054920,500,141 억,,972721,N,N,2564,N,00,N 20250422,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,30,2,1.03,188334225,64776,61.22,2905,2990,2870,3795,2045,2920,2907.47,3.45,0,-8024,3053,2986,2893,2826,2733,3020,2860,141,875,500,2040,5,1,28217081,832,-21.85,0.57,12,0.23,-135.00,5220.00,3895,20240514,-24.26,2135,20240805,38.17,3690,-20.05,20250106,2415,22.15,20250409,3895,-24.26,20240514,2135,38.17,20240805,1.03,Y,054920,500,141 억,,972721,N,N,2564,N,00,N diff --git a/054930/price/prices-20250401.csv b/054930/price/prices-20250401.csv index fe8eb6a3b48a..d8c92383946c 100644 --- a/054930/price/prices-20250401.csv +++ b/054930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23200,300,2,1.31,481156825,20895,42.48,22500,23300,22500,29750,16050,22900,23027.37,1.98,0,-1345,24533,23716,22433,21616,20333,24125,22025,150,6850,5000,16480,50,1,3000000,696,2.85,0.47,12,0.70,8141.00,49241.00,33650,20240607,-31.05,19500,20250409,18.97,26100,-11.11,20250213,19500,18.97,20250409,33650,-31.05,20240607,19500,18.97,20250409,2.73,Y,054930,5000,150 억,,59313,N,N,178,N,00,N +20250423,150542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23150,250,2,1.09,455041175,19766,40.19,22500,23300,22500,29750,16050,22900,23021.41,1.98,0,-1177,24533,23716,22433,21616,20333,24125,22025,150,6850,5000,16480,50,1,3000000,695,2.84,0.47,12,0.66,8141.00,49241.00,33650,20240607,-31.20,19500,20250409,18.72,26100,-11.30,20250213,19500,18.72,20250409,33650,-31.20,20240607,19500,18.72,20250409,2.73,Y,054930,5000,150 억,,59313,N,N,658,N,00,N +20250423,140542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23100,200,2,0.87,355580075,15468,31.45,22500,23300,22500,29750,16050,22900,22988.11,1.98,0,-1965,24533,23716,22433,21616,20333,24125,22025,150,6850,5000,16480,50,1,3000000,693,2.84,0.47,12,0.52,8141.00,49241.00,33650,20240607,-31.35,19500,20250409,18.46,26100,-11.49,20250213,19500,18.46,20250409,33650,-31.35,20240607,19500,18.46,20250409,2.73,Y,054930,5000,150 억,,59313,N,N,658,N,00,N +20250423,130538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23200,300,2,1.31,331681225,14434,29.35,22500,23300,22500,29750,16050,22900,22979.16,1.98,0,-1955,24533,23716,22433,21616,20333,24125,22025,150,6850,5000,16480,50,1,3000000,696,2.85,0.47,12,0.48,8141.00,49241.00,33650,20240607,-31.05,19500,20250409,18.97,26100,-11.11,20250213,19500,18.97,20250409,33650,-31.05,20240607,19500,18.97,20250409,2.73,Y,054930,5000,150 억,,59313,N,N,658,N,00,N +20250423,120542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23250,350,2,1.53,297438775,12950,26.33,22500,23300,22500,29750,16050,22900,22968.25,1.98,0,-2140,24533,23716,22433,21616,20333,24125,22025,150,6850,5000,16480,50,1,3000000,698,2.86,0.47,12,0.43,8141.00,49241.00,33650,20240607,-30.91,19500,20250409,19.23,26100,-10.92,20250213,19500,19.23,20250409,33650,-30.91,20240607,19500,19.23,20250409,2.73,Y,054930,5000,150 억,,59313,N,N,658,N,00,N +20250423,110542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23250,350,2,1.53,247295100,10790,21.94,22500,23300,22500,29750,16050,22900,22918.92,1.98,0,-1871,24533,23716,22433,21616,20333,24125,22025,150,6850,5000,16480,50,1,3000000,698,2.86,0.47,12,0.36,8141.00,49241.00,33650,20240607,-30.91,19500,20250409,19.23,26100,-10.92,20250213,19500,19.23,20250409,33650,-30.91,20240607,19500,19.23,20250409,2.73,Y,054930,5000,150 억,,59313,N,N,658,N,00,N +20250423,100544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,100,2,0.44,135303700,5953,12.10,22500,23000,22500,29750,16050,22900,22728.66,1.98,0,-1866,24533,23716,22433,21616,20333,24125,22025,150,6850,5000,16480,50,1,3000000,690,2.83,0.47,12,0.20,8141.00,49241.00,33650,20240607,-31.65,19500,20250409,17.95,26100,-11.88,20250213,19500,17.95,20250409,33650,-31.65,20240607,19500,17.95,20250409,2.73,Y,054930,5000,150 억,,59313,N,N,658,N,00,N +20250423,090546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22650,-250,5,-1.09,58916250,2610,5.31,22500,22900,22500,29750,16050,22900,22573.28,1.98,0,-73,24533,23716,22433,21616,20333,24125,22025,150,6850,5000,16480,50,1,3000000,680,2.78,0.46,12,0.09,8141.00,49241.00,33650,20240607,-32.69,19500,20250409,16.15,26100,-13.22,20250213,19500,16.15,20250409,33650,-32.69,20240607,19500,16.15,20250409,2.73,Y,054930,5000,150 억,,59313,N,N,658,N,00,N 20250422,160530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,900,2,4.09,1118318750,48836,175.81,22450,23250,21150,28600,15400,22000,22899.47,1.86,0,3350,23466,22732,22366,21632,21266,22550,21450,150,6600,5000,15840,50,1,3000000,687,2.81,0.47,12,1.63,8141.00,49241.00,33650,20240607,-31.95,19500,20250409,17.44,26100,-12.26,20250213,19500,17.44,20250409,33650,-31.95,20240607,19500,17.44,20250409,2.69,Y,054930,5000,150 억,,55906,N,N,658,N,00,N 20250422,150539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22750,750,2,3.41,1064850000,46468,167.29,22450,23250,21150,28600,15400,22000,22915.77,1.86,0,3407,23466,22732,22366,21632,21266,22550,21450,150,6600,5000,15840,50,1,3000000,683,2.79,0.46,12,1.55,8141.00,49241.00,33650,20240607,-32.39,19500,20250409,16.67,26100,-12.84,20250213,19500,16.67,20250409,33650,-32.39,20240607,19500,16.67,20250409,2.69,Y,054930,5000,150 억,,55906,N,N,216,N,00,N 20250422,140539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22800,800,2,3.64,1027792950,44835,161.41,22450,23250,21150,28600,15400,22000,22923.90,1.86,0,3492,23466,22732,22366,21632,21266,22550,21450,150,6600,5000,15840,50,1,3000000,684,2.80,0.46,12,1.49,8141.00,49241.00,33650,20240607,-32.24,19500,20250409,16.92,26100,-12.64,20250213,19500,16.92,20250409,33650,-32.24,20240607,19500,16.92,20250409,2.69,Y,054930,5000,150 억,,55906,N,N,216,N,00,N diff --git a/054940/price/prices-20250401.csv b/054940/price/prices-20250401.csv index b2b2eff9e9a0..c3a9fa0ad5d3 100644 --- a/054940/price/prices-20250401.csv +++ b/054940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,819,-6,5,-0.73,55518953,67812,62.90,825,825,808,1072,578,825,818.72,3.46,0,-1705,845,835,820,810,795,840,815,166,247,500,570,1,1,33173548,272,4.03,0.39,12,0.20,203.00,2079.00,888,20250221,-7.77,623,20240805,31.46,888,-7.77,20250221,689,18.87,20250203,888,-7.77,20250221,623,31.46,20240805,0.01,Y,054940,500,165 억,,1147953,N,N,0,N,00,N +20250423,150542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,825,0,3,0.00,51956692,63464,58.86,825,825,808,1072,578,825,818.68,3.46,0,-1664,845,835,820,810,795,840,815,166,247,500,570,1,1,33173548,274,4.06,0.40,12,0.19,203.00,2079.00,888,20250221,-7.09,623,20240805,32.42,888,-7.09,20250221,689,19.74,20250203,888,-7.09,20250221,623,32.42,20240805,0.01,Y,054940,500,165 억,,1147953,N,N,0,N,00,N +20250423,140542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,823,-2,5,-0.24,43903326,53663,49.77,825,825,808,1072,578,825,818.13,3.46,0,-1747,845,835,820,810,795,840,815,166,247,500,570,1,1,33173548,273,4.05,0.40,12,0.16,203.00,2079.00,888,20250221,-7.32,623,20240805,32.10,888,-7.32,20250221,689,19.45,20250203,888,-7.32,20250221,623,32.10,20240805,0.01,Y,054940,500,165 억,,1147953,N,N,0,N,00,N +20250423,130539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,823,-2,5,-0.24,27923441,34178,31.70,825,825,808,1072,578,825,817.00,3.46,0,-1749,845,835,820,810,795,840,815,166,247,500,570,1,1,33173548,273,4.05,0.40,12,0.10,203.00,2079.00,888,20250221,-7.32,623,20240805,32.10,888,-7.32,20250221,689,19.45,20250203,888,-7.32,20250221,623,32.10,20240805,0.01,Y,054940,500,165 억,,1147953,N,N,0,N,00,N +20250423,120543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,818,-7,5,-0.85,21612373,26489,24.57,825,825,808,1072,578,825,815.90,3.46,0,-371,845,835,820,810,795,840,815,166,247,500,570,1,1,33173548,271,4.03,0.39,12,0.08,203.00,2079.00,888,20250221,-7.88,623,20240805,31.30,888,-7.88,20250221,689,18.72,20250203,888,-7.88,20250221,623,31.30,20240805,0.01,Y,054940,500,165 억,,1147953,N,N,0,N,00,N +20250423,110542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,821,-4,5,-0.48,17273026,21181,19.65,825,825,808,1072,578,825,815.50,3.46,0,-1585,845,835,820,810,795,840,815,166,247,500,570,1,1,33173548,272,4.04,0.39,12,0.06,203.00,2079.00,888,20250221,-7.55,623,20240805,31.78,888,-7.55,20250221,689,19.16,20250203,888,-7.55,20250221,623,31.78,20240805,0.01,Y,054940,500,165 억,,1147953,N,N,0,N,00,N +20250423,100545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,817,-8,5,-0.97,13727776,16862,15.64,825,825,808,1072,578,825,814.13,3.46,0,-1133,845,835,820,810,795,840,815,166,247,500,570,1,1,33173548,271,4.02,0.39,12,0.05,203.00,2079.00,888,20250221,-8.00,623,20240805,31.14,888,-8.00,20250221,689,18.58,20250203,888,-8.00,20250221,623,31.14,20240805,0.01,Y,054940,500,165 억,,1147953,N,N,0,N,00,N +20250423,090547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,824,-1,5,-0.12,788848,960,0.89,825,825,816,1072,578,825,821.72,3.46,0,-107,845,835,820,810,795,840,815,166,247,500,570,1,1,33173548,273,4.06,0.40,12,0.00,203.00,2079.00,888,20250221,-7.21,623,20240805,32.26,888,-7.21,20250221,689,19.59,20250203,888,-7.21,20250221,623,32.26,20240805,0.01,Y,054940,500,165 억,,1147953,N,N,0,N,00,N 20250422,160531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,825,-5,5,-0.60,87573382,107814,155.09,822,830,805,1079,581,830,812.26,3.46,0,1489,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,274,4.06,0.40,12,0.32,203.00,2079.00,888,20250221,-7.09,623,20240805,32.42,888,-7.09,20250221,689,19.74,20250203,888,-7.09,20250221,623,32.42,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N 20250422,150540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,815,-15,5,-1.81,82849231,102045,146.79,822,830,805,1079,581,830,811.89,3.46,0,2691,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,270,4.01,0.39,12,0.31,203.00,2079.00,888,20250221,-8.22,623,20240805,30.82,888,-8.22,20250221,689,18.29,20250203,888,-8.22,20250221,623,30.82,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N 20250422,140539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,816,-14,5,-1.69,76842481,94652,136.16,822,830,805,1079,581,830,811.84,3.46,0,2403,836,832,829,825,822,833,826,166,249,500,580,1,1,33173548,271,4.02,0.39,12,0.29,203.00,2079.00,888,20250221,-8.11,623,20240805,30.98,888,-8.11,20250221,689,18.43,20250203,888,-8.11,20250221,623,30.98,20240805,0.01,Y,054940,500,165 억,,1146339,N,N,0,N,00,N diff --git a/054950/price/prices-20250401.csv b/054950/price/prices-20250401.csv index 9568eebb623b..6af78b9dc5d6 100644 --- a/054950/price/prices-20250401.csv +++ b/054950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,850,2,3.88,892950450,39721,197.47,22200,22825,21850,28450,15350,21900,22480.56,11.02,0,97,22533,22216,21933,21616,21333,22375,21775,60,6550,500,16200,50,1,12089892,2750,9.53,1.22,12,0.33,2386.00,18685.00,32800,20240422,-30.64,16970,20241209,34.06,23400,-2.78,20250317,18990,19.80,20250103,32650,-30.32,20240423,16970,34.06,20241209,1.78,Y,054950,500,60 억,,1332759,N,N,667,N,00,N +20250423,150542,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,800,2,3.65,857874200,38179,189.80,22200,22825,21850,28450,15350,21900,22469.79,11.02,0,198,22533,22216,21933,21616,21333,22375,21775,60,6550,500,16200,50,1,12089892,2744,9.51,1.21,12,0.32,2386.00,18685.00,32800,20240422,-30.79,16970,20241209,33.77,23400,-2.99,20250317,18990,19.54,20250103,32650,-30.47,20240423,16970,33.77,20241209,1.78,Y,054950,500,60 억,,1332759,N,N,726,N,00,N +20250423,140542,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,650,2,2.97,595570225,26615,132.31,22200,22600,21850,28450,15350,21900,22377.24,11.02,0,1926,22533,22216,21933,21616,21333,22375,21775,60,6550,500,16200,50,1,12089892,2726,9.45,1.21,12,0.22,2386.00,18685.00,32800,20240422,-31.25,16970,20241209,32.88,23400,-3.63,20250317,18990,18.75,20250103,32650,-30.93,20240423,16970,32.88,20241209,1.78,Y,054950,500,60 억,,1332759,N,N,726,N,00,N +20250423,130539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,650,2,2.97,359806875,16158,80.33,22200,22600,21850,28450,15350,21900,22268.03,11.02,0,2331,22533,22216,21933,21616,21333,22375,21775,60,6550,500,16200,50,1,12089892,2726,9.45,1.21,12,0.13,2386.00,18685.00,32800,20240422,-31.25,16970,20241209,32.88,23400,-3.63,20250317,18990,18.75,20250103,32650,-30.93,20240423,16970,32.88,20241209,1.78,Y,054950,500,60 억,,1332759,N,N,726,N,00,N +20250423,120543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,450,2,2.05,230383675,10406,51.73,22200,22350,21850,28450,15350,21900,22139.50,11.02,0,777,22533,22216,21933,21616,21333,22375,21775,60,6550,500,16200,50,1,12089892,2702,9.37,1.20,12,0.09,2386.00,18685.00,32800,20240422,-31.86,16970,20241209,31.70,23400,-4.49,20250317,18990,17.69,20250103,32650,-31.55,20240423,16970,31.70,20241209,1.78,Y,054950,500,60 억,,1332759,N,N,726,N,00,N +20250423,110543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,300,2,1.37,168049100,7608,37.82,22200,22250,21850,28450,15350,21900,22088.47,11.02,0,774,22533,22216,21933,21616,21333,22375,21775,60,6550,500,16200,50,1,12089892,2684,9.30,1.19,12,0.06,2386.00,18685.00,32800,20240422,-32.32,16970,20241209,30.82,23400,-5.13,20250317,18990,16.90,20250103,32650,-32.01,20240423,16970,30.82,20241209,1.78,Y,054950,500,60 억,,1332759,N,N,726,N,00,N +20250423,100545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,300,2,1.37,136793725,6198,30.81,22200,22200,21850,28450,15350,21900,22070.62,11.02,0,-78,22533,22216,21933,21616,21333,22375,21775,60,6550,500,16200,50,1,12089892,2684,9.30,1.19,12,0.05,2386.00,18685.00,32800,20240422,-32.32,16970,20241209,30.82,23400,-5.13,20250317,18990,16.90,20250103,32650,-32.01,20240423,16970,30.82,20241209,1.78,Y,054950,500,60 억,,1332759,N,N,726,N,00,N +20250423,090547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,300,2,1.37,21765850,984,4.89,22200,22200,22000,28450,15350,21900,22119.77,11.02,0,-160,22533,22216,21933,21616,21333,22375,21775,60,6550,500,16200,50,1,12089892,2684,9.30,1.19,12,0.01,2386.00,18685.00,32800,20240422,-32.32,16970,20241209,30.82,23400,-5.13,20250317,18990,16.90,20250103,32650,-32.01,20240423,16970,30.82,20241209,1.78,Y,054950,500,60 억,,1332759,N,N,726,N,00,N 20250422,160531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,0,3,0.00,441874475,20115,62.95,21850,22250,21650,28450,15350,21900,21967.41,11.02,0,-1824,22700,22300,22050,21650,21400,22175,21525,60,6550,500,16200,50,1,12089892,2648,9.18,1.17,12,0.17,2386.00,18685.00,32800,20240422,-33.23,16970,20241209,29.05,23400,-6.41,20250317,18990,15.32,20250103,32800,-33.23,20240422,16970,29.05,20241209,1.77,Y,054950,500,60 억,,1332099,N,N,726,N,00,N 20250422,150540,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21950,50,2,0.23,402657875,18325,57.35,21850,22250,21650,28450,15350,21900,21973.14,11.02,0,-2023,22700,22300,22050,21650,21400,22175,21525,60,6550,500,16200,50,1,12089892,2654,9.20,1.17,12,0.15,2386.00,18685.00,32800,20240422,-33.08,16970,20241209,29.35,23400,-6.20,20250317,18990,15.59,20250103,32800,-33.08,20240422,16970,29.35,20241209,1.77,Y,054950,500,60 억,,1332099,N,N,688,N,00,N 20250422,140539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,0,3,0.00,325902075,14832,46.42,21850,22250,21650,28450,15350,21900,21972.90,11.02,0,-1816,22700,22300,22050,21650,21400,22175,21525,60,6550,500,16200,50,1,12089892,2648,9.18,1.17,12,0.12,2386.00,18685.00,32800,20240422,-33.23,16970,20241209,29.05,23400,-6.41,20250317,18990,15.32,20250103,32800,-33.23,20240422,16970,29.05,20241209,1.77,Y,054950,500,60 억,,1332099,N,N,688,N,00,N diff --git a/055490/price/prices-20250401.csv b/055490/price/prices-20250401.csv index 264c52ea5f38..463e24733c28 100644 --- a/055490/price/prices-20250401.csv +++ b/055490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160532,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14220,620,2,4.56,476779430,33658,662.69,13710,14400,13710,17680,9520,13600,14165.41,4.06,0,6646,13820,13710,13570,13460,13320,13765,13515,38,4080,500,9790,10,1,4769650,678,18.93,0.44,12,0.71,751.00,32417.00,36350,20240617,-60.88,11750,20241210,21.02,15650,-9.14,20250226,12060,17.91,20250409,36350,-60.88,20240617,11750,21.02,20241210,2.50,Y,055490,500,37 억,,193871,N,N,5,N,00,N +20250423,150542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14210,610,2,4.49,468341470,33064,650.99,13710,14400,13710,17680,9520,13600,14164.69,4.06,0,6682,13820,13710,13570,13460,13320,13765,13515,38,4080,500,9790,10,1,4769650,678,18.92,0.44,12,0.69,751.00,32417.00,36350,20240617,-60.91,11750,20241210,20.94,15650,-9.20,20250226,12060,17.83,20250409,36350,-60.91,20240617,11750,20.94,20241210,2.50,Y,055490,500,37 억,,193871,N,N,68,N,00,N +20250423,140543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14180,580,2,4.26,419287780,29587,582.54,13710,14400,13710,17680,9520,13600,14171.35,4.06,0,4985,13820,13710,13570,13460,13320,13765,13515,38,4080,500,9790,10,1,4769650,676,18.88,0.44,12,0.62,751.00,32417.00,36350,20240617,-60.99,11750,20241210,20.68,15650,-9.39,20250226,12060,17.58,20250409,36350,-60.99,20240617,11750,20.68,20241210,2.50,Y,055490,500,37 억,,193871,N,N,68,N,00,N +20250423,130539,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14260,660,2,4.85,394256810,27820,547.75,13710,14400,13710,17680,9520,13600,14171.70,4.06,0,4348,13820,13710,13570,13460,13320,13765,13515,38,4080,500,9790,10,1,4769650,680,18.99,0.44,12,0.58,751.00,32417.00,36350,20240617,-60.77,11750,20241210,21.36,15650,-8.88,20250226,12060,18.24,20250409,36350,-60.77,20240617,11750,21.36,20241210,2.50,Y,055490,500,37 억,,193871,N,N,68,N,00,N +20250423,120543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14350,750,2,5.51,384671980,27150,534.55,13710,14400,13710,17680,9520,13600,14168.40,4.06,0,4423,13820,13710,13570,13460,13320,13765,13515,38,4080,500,9790,10,1,4769650,684,19.11,0.44,12,0.57,751.00,32417.00,36350,20240617,-60.52,11750,20241210,22.13,15650,-8.31,20250226,12060,18.99,20250409,36350,-60.52,20240617,11750,22.13,20241210,2.50,Y,055490,500,37 억,,193871,N,N,68,N,00,N +20250423,110543,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14370,770,2,5.66,355181870,25084,493.88,13710,14400,13710,17680,9520,13600,14159.70,4.06,0,3624,13820,13710,13570,13460,13320,13765,13515,38,4080,500,9790,10,1,4769650,685,19.13,0.44,12,0.53,751.00,32417.00,36350,20240617,-60.47,11750,20241210,22.30,15650,-8.18,20250226,12060,19.15,20250409,36350,-60.47,20240617,11750,22.30,20241210,2.50,Y,055490,500,37 억,,193871,N,N,68,N,00,N +20250423,100545,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14080,480,2,3.53,191074800,13555,266.88,13710,14250,13710,17680,9520,13600,14096.26,4.06,0,2433,13820,13710,13570,13460,13320,13765,13515,38,4080,500,9790,10,1,4769650,672,18.75,0.43,12,0.28,751.00,32417.00,36350,20240617,-61.27,11750,20241210,19.83,15650,-10.03,20250226,12060,16.75,20250409,36350,-61.27,20240617,11750,19.83,20241210,2.50,Y,055490,500,37 억,,193871,N,N,68,N,00,N +20250423,090547,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14180,580,2,4.26,53217630,3790,74.62,13710,14200,13710,17680,9520,13600,14041.59,4.06,0,1167,13820,13710,13570,13460,13320,13765,13515,38,4080,500,9790,10,1,4769650,676,18.88,0.44,12,0.08,751.00,32417.00,36350,20240617,-60.99,11750,20241210,20.68,15650,-9.39,20250226,12060,17.58,20250409,36350,-60.99,20240617,11750,20.68,20241210,2.50,Y,055490,500,37 억,,193871,N,N,68,N,00,N 20250422,160531,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13600,20,2,0.15,68813690,5079,111.68,13430,13680,13430,17650,9510,13580,13548.67,4.04,0,1117,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,649,18.11,0.42,12,0.11,751.00,32417.00,36350,20240617,-62.59,11750,20241210,15.74,15650,-13.10,20250226,12060,12.77,20250409,36350,-62.59,20240617,11750,15.74,20241210,2.49,Y,055490,500,37 억,,192756,N,N,68,N,00,N 20250422,150540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13540,-40,5,-0.29,60191710,4444,97.71,13430,13680,13430,17650,9510,13580,13544.49,4.04,0,1122,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,646,18.03,0.42,12,0.09,751.00,32417.00,36350,20240617,-62.75,11750,20241210,15.23,15650,-13.48,20250226,12060,12.27,20250409,36350,-62.75,20240617,11750,15.23,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N 20250422,140540,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13580,0,3,0.00,49266530,3635,79.93,13430,13680,13430,17650,9510,13580,13553.38,4.04,0,1108,13766,13672,13566,13472,13366,13720,13520,38,4070,500,9770,10,1,4769650,648,18.08,0.42,12,0.08,751.00,32417.00,36350,20240617,-62.64,11750,20241210,15.57,15650,-13.23,20250226,12060,12.60,20250409,36350,-62.64,20240617,11750,15.57,20241210,2.49,Y,055490,500,37 억,,192756,N,N,42,N,00,N diff --git a/055550/price/prices-20250401.csv b/055550/price/prices-20250401.csv index 6a7c09e46982..11f403fbc5c1 100644 --- a/055550/price/prices-20250401.csv +++ b/055550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160532,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48900,450,2,0.93,55483217325,1135450,109.92,48750,49200,48500,62900,33950,48450,48864.52,57.71,0,60085,49083,48766,48433,48116,47783,48925,48275,26956,14450,5000,36820,50,1,503445325,246185,5.59,0.43,12,0.23,8740.00,113111.00,64600,20240826,-24.30,40450,20240417,20.89,52000,-5.96,20250205,42500,15.06,20250409,64600,-24.30,20240826,42500,15.06,20250409,0.05,Y,055550,5000,26955 억,,290514275,N,N,8431,N,00,N +20250423,150543,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48975,525,2,1.08,46956635800,961099,93.04,48750,49200,48500,62900,33950,48450,48857.23,57.71,0,24364,49083,48766,48433,48116,47783,48925,48275,26956,14450,5000,36820,50,1,503445325,246562,5.60,0.43,12,0.19,8740.00,113111.00,64600,20240826,-24.19,40450,20240417,21.08,52000,-5.82,20250205,42500,15.24,20250409,64600,-24.19,20240826,42500,15.24,20250409,0.05,Y,055550,5000,26955 억,,290514275,N,N,10442,N,00,N +20250423,140543,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48900,450,2,0.93,40164458825,822171,79.60,48750,49200,48500,62900,33950,48450,48851.71,57.71,0,40681,49083,48766,48433,48116,47783,48925,48275,26956,14450,5000,36820,50,1,503445325,246185,5.59,0.43,12,0.16,8740.00,113111.00,64600,20240826,-24.30,40450,20240417,20.89,52000,-5.96,20250205,42500,15.06,20250409,64600,-24.30,20240826,42500,15.06,20250409,0.05,Y,055550,5000,26955 억,,290514275,N,N,10442,N,00,N +20250423,130540,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48900,450,2,0.93,35249401550,721497,69.85,48750,49200,48500,62900,33950,48450,48855.92,57.71,0,65550,49083,48766,48433,48116,47783,48925,48275,26956,14450,5000,36820,50,1,503445325,246185,5.59,0.43,12,0.14,8740.00,113111.00,64600,20240826,-24.30,40450,20240417,20.89,52000,-5.96,20250205,42500,15.06,20250409,64600,-24.30,20240826,42500,15.06,20250409,0.05,Y,055550,5000,26955 억,,290514275,N,N,10442,N,00,N +20250423,120543,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48650,200,2,0.41,29430990750,602090,58.29,48750,49200,48550,62900,33950,48450,48881.38,57.71,0,76314,49083,48766,48433,48116,47783,48925,48275,26956,14450,5000,36820,50,1,503445325,244926,5.57,0.43,12,0.12,8740.00,113111.00,64600,20240826,-24.69,40450,20240417,20.27,52000,-6.44,20250205,42500,14.47,20250409,64600,-24.69,20240826,42500,14.47,20250409,0.05,Y,055550,5000,26955 억,,290514275,N,N,10442,N,00,N +20250423,110543,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48750,300,2,0.62,23177079425,473712,45.86,48750,49200,48550,62900,33950,48450,48926.52,57.71,0,74866,49083,48766,48433,48116,47783,48925,48275,26956,14450,5000,36820,50,1,503445325,245430,5.58,0.43,12,0.09,8740.00,113111.00,64600,20240826,-24.54,40450,20240417,20.52,52000,-6.25,20250205,42500,14.71,20250409,64600,-24.54,20240826,42500,14.71,20250409,0.05,Y,055550,5000,26955 억,,290514275,N,N,10442,N,00,N +20250423,100545,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49050,600,2,1.24,13782575850,281230,27.23,48750,49200,48750,62900,33950,48450,49008.20,57.71,0,47976,49083,48766,48433,48116,47783,48925,48275,26956,14450,5000,36820,50,1,503445325,246940,5.61,0.43,12,0.06,8740.00,113111.00,64600,20240826,-24.07,40450,20240417,21.26,52000,-5.67,20250205,42500,15.41,20250409,64600,-24.07,20240826,42500,15.41,20250409,0.05,Y,055550,5000,26955 억,,290514275,N,N,10442,N,00,N +20250423,090547,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,49100,650,2,1.34,5949338250,121503,11.76,48750,49200,48750,62900,33950,48450,48964.55,57.71,0,38081,49083,48766,48433,48116,47783,48925,48275,26956,14450,5000,36820,50,1,503445325,247192,5.62,0.43,12,0.02,8740.00,113111.00,64600,20240826,-23.99,40450,20240417,21.38,52000,-5.58,20250205,42500,15.53,20250409,64600,-23.99,20240826,42500,15.53,20250409,0.05,Y,055550,5000,26955 억,,290514275,N,N,10442,N,00,N 20250422,160531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48450,-250,5,-0.51,50088982800,1032942,104.47,48400,48750,48100,63300,34100,48700,48491.57,57.75,0,-115854,49400,49050,48350,48000,47300,49225,48175,26956,14600,5000,37010,50,1,503445325,243919,5.54,0.43,12,0.21,8740.00,113111.00,64600,20240826,-25.00,40450,20240417,19.78,52000,-6.83,20250205,42500,14.00,20250409,64600,-25.00,20240826,42500,14.00,20250409,0.07,Y,055550,5000,26955 억,,290738497,N,N,10442,N,00,N 20250422,150541,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48500,-200,5,-0.41,44609537525,919834,93.03,48400,48750,48100,63300,34100,48700,48497.38,57.75,0,-112268,49400,49050,48350,48000,47300,49225,48175,26956,14600,5000,37010,50,1,503445325,244171,5.55,0.43,12,0.18,8740.00,113111.00,64600,20240826,-24.92,40450,20240417,19.90,52000,-6.73,20250205,42500,14.12,20250409,64600,-24.92,20240826,42500,14.12,20250409,0.07,Y,055550,5000,26955 억,,290738497,N,N,32083,N,00,N 20250422,140540,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48500,-200,5,-0.41,37965190025,782933,79.18,48400,48750,48100,63300,34100,48700,48490.98,57.75,0,-86617,49400,49050,48350,48000,47300,49225,48175,26956,14600,5000,37010,50,1,503445325,244171,5.55,0.43,12,0.16,8740.00,113111.00,64600,20240826,-24.92,40450,20240417,19.90,52000,-6.73,20250205,42500,14.12,20250409,64600,-24.92,20240826,42500,14.12,20250409,0.07,Y,055550,5000,26955 억,,290738497,N,N,32083,N,00,N diff --git a/056080/price/prices-20250401.csv b/056080/price/prices-20250401.csv index 4c7a453bf01d..d017a6de031e 100644 --- a/056080/price/prices-20250401.csv +++ b/056080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,60,2,0.81,737377700,98782,114.06,7570,7570,7420,9640,5200,7420,7464.70,13.12,0,-6907,7573,7496,7393,7316,7213,7535,7355,188,2220,500,5340,10,1,37512152,2806,-88.00,7.86,12,0.26,-85.00,952.00,10530,20250210,-28.96,5030,20241113,48.71,10530,-28.96,20250210,6300,18.73,20250409,10530,-28.96,20250210,5030,48.71,20241113,1.26,Y,056080,500,187 억,,4922472,N,N,6281,N,00,N +20250423,150543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,60,2,0.81,698703810,93610,108.09,7570,7570,7420,9640,5200,7420,7463.99,13.12,0,-8495,7573,7496,7393,7316,7213,7535,7355,188,2220,500,5340,10,1,37512152,2806,-88.00,7.86,12,0.25,-85.00,952.00,10530,20250210,-28.96,5030,20241113,48.71,10530,-28.96,20250210,6300,18.73,20250409,10530,-28.96,20250210,5030,48.71,20241113,1.26,Y,056080,500,187 억,,4922472,N,N,7639,N,00,N +20250423,140543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,70,2,0.94,619454260,82995,95.83,7570,7570,7420,9640,5200,7420,7463.75,13.12,0,-10102,7573,7496,7393,7316,7213,7535,7355,188,2220,500,5340,10,1,37512152,2810,-88.12,7.87,12,0.22,-85.00,952.00,10530,20250210,-28.87,5030,20241113,48.91,10530,-28.87,20250210,6300,18.89,20250409,10530,-28.87,20250210,5030,48.91,20241113,1.26,Y,056080,500,187 억,,4922472,N,N,7639,N,00,N +20250423,130540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,90,2,1.21,547009165,73325,84.67,7570,7570,7420,9640,5200,7420,7460.06,13.12,0,-7761,7573,7496,7393,7316,7213,7535,7355,188,2220,500,5340,10,1,37512152,2817,-88.35,7.89,12,0.20,-85.00,952.00,10530,20250210,-28.68,5030,20241113,49.30,10530,-28.68,20250210,6300,19.21,20250409,10530,-28.68,20250210,5030,49.30,20241113,1.26,Y,056080,500,187 억,,4922472,N,N,7639,N,00,N +20250423,120544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,40,2,0.54,441645545,59232,68.39,7570,7570,7420,9640,5200,7420,7456.20,13.12,0,-11940,7573,7496,7393,7316,7213,7535,7355,188,2220,500,5340,10,1,37512152,2798,-87.76,7.84,12,0.16,-85.00,952.00,10530,20250210,-29.15,5030,20241113,48.31,10530,-29.15,20250210,6300,18.41,20250409,10530,-29.15,20250210,5030,48.31,20241113,1.26,Y,056080,500,187 억,,4922472,N,N,7639,N,00,N +20250423,110543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,10,2,0.13,392027780,52561,60.69,7570,7570,7420,9640,5200,7420,7458.53,13.12,0,-11875,7573,7496,7393,7316,7213,7535,7355,188,2220,500,5340,10,1,37512152,2787,-87.41,7.80,12,0.14,-85.00,952.00,10530,20250210,-29.44,5030,20241113,47.71,10530,-29.44,20250210,6300,17.94,20250409,10530,-29.44,20250210,5030,47.71,20241113,1.26,Y,056080,500,187 억,,4922472,N,N,7639,N,00,N +20250423,100546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,40,2,0.54,295733580,39605,45.73,7570,7570,7420,9640,5200,7420,7467.08,13.12,0,-9982,7573,7496,7393,7316,7213,7535,7355,188,2220,500,5340,10,1,37512152,2798,-87.76,7.84,12,0.11,-85.00,952.00,10530,20250210,-29.15,5030,20241113,48.31,10530,-29.15,20250210,6300,18.41,20250409,10530,-29.15,20250210,5030,48.31,20241113,1.26,Y,056080,500,187 억,,4922472,N,N,7639,N,00,N +20250423,090548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,60,2,0.81,80843680,10766,12.43,7570,7570,7470,9640,5200,7420,7509.17,13.12,0,-6835,7573,7496,7393,7316,7213,7535,7355,188,2220,500,5340,10,1,37512152,2806,-88.00,7.86,12,0.03,-85.00,952.00,10530,20250210,-28.96,5030,20241113,48.71,10530,-28.96,20250210,6300,18.73,20250409,10530,-28.96,20250210,5030,48.71,20241113,1.26,Y,056080,500,187 억,,4922472,N,N,7639,N,00,N 20250422,160532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,-50,5,-0.67,640548100,86603,119.22,7290,7470,7290,9710,5230,7470,7396.36,13.07,0,13458,7623,7546,7483,7406,7343,7515,7375,188,2240,500,5370,10,1,37512152,2783,-87.29,7.79,12,0.23,-85.00,952.00,10530,20250210,-29.53,5030,20241113,47.51,10530,-29.53,20250210,6300,17.78,20250409,10530,-29.53,20250210,5030,47.51,20241113,1.26,Y,056080,500,187 억,,4904651,N,N,7639,N,00,N 20250422,150541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-90,5,-1.20,599610700,81074,111.61,7290,7470,7290,9710,5230,7470,7395.84,13.07,0,12765,7623,7546,7483,7406,7343,7515,7375,188,2240,500,5370,10,1,37512152,2768,-86.82,7.75,12,0.22,-85.00,952.00,10530,20250210,-29.91,5030,20241113,46.72,10530,-29.91,20250210,6300,17.14,20250409,10530,-29.91,20250210,5030,46.72,20241113,1.26,Y,056080,500,187 억,,4904651,N,N,8814,N,00,N 20250422,140540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-40,5,-0.54,383902030,51901,71.45,7290,7470,7290,9710,5230,7470,7396.81,13.07,0,8104,7623,7546,7483,7406,7343,7515,7375,188,2240,500,5370,10,1,37512152,2787,-87.41,7.80,12,0.14,-85.00,952.00,10530,20250210,-29.44,5030,20241113,47.71,10530,-29.44,20250210,6300,17.94,20250409,10530,-29.44,20250210,5030,47.71,20241113,1.26,Y,056080,500,187 억,,4904651,N,N,8814,N,00,N diff --git a/056090/price/prices-20250401.csv b/056090/price/prices-20250401.csv index bd4f084c890c..a4b4900c3f3b 100644 --- a/056090/price/prices-20250401.csv +++ b/056090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1016,18,2,1.80,718041680,710665,94.11,1003,1027,991,1297,699,998,1010.38,2.28,0,82582,1030,1014,997,981,964,1022,989,516,299,500,630,1,1,103259036,1049,1016.00,1.20,12,0.69,1.00,844.00,3030,20240611,-66.47,830,20250321,22.41,1270,-20.00,20250206,830,22.41,20250321,3030,-66.47,20240611,830,22.41,20250321,0.51,Y,056090,500,516 억,,2355239,N,N,9687,N,00,N +20250423,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1019,21,2,2.10,700719974,693626,91.86,1003,1027,991,1297,699,998,1010.23,2.28,0,83907,1030,1014,997,981,964,1022,989,516,299,500,630,1,1,103259036,1052,1019.00,1.21,12,0.67,1.00,844.00,3030,20240611,-66.37,830,20250321,22.77,1270,-19.76,20250206,830,22.77,20250321,3030,-66.37,20240611,830,22.77,20250321,0.51,Y,056090,500,516 억,,2355239,N,N,10680,N,00,N +20250423,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1011,13,2,1.30,524871412,518416,68.65,1003,1027,999,1297,699,998,1012.45,2.28,0,80578,1030,1014,997,981,964,1022,989,516,299,500,630,1,1,103259036,1044,1011.00,1.20,12,0.50,1.00,844.00,3030,20240611,-66.63,830,20250321,21.81,1270,-20.39,20250206,830,21.81,20250321,3030,-66.63,20240611,830,21.81,20250321,0.51,Y,056090,500,516 억,,2355239,N,N,10680,N,00,N +20250423,130540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1021,23,2,2.30,445513054,439857,58.25,1003,1027,999,1297,699,998,1012.86,2.28,0,62164,1030,1014,997,981,964,1022,989,516,299,500,630,1,1,103259036,1054,1021.00,1.21,12,0.43,1.00,844.00,3030,20240611,-66.30,830,20250321,23.01,1270,-19.61,20250206,830,23.01,20250321,3030,-66.30,20240611,830,23.01,20250321,0.51,Y,056090,500,516 억,,2355239,N,N,10680,N,00,N +20250423,120544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1018,20,2,2.00,340944026,337497,44.70,1003,1021,999,1297,699,998,1010.21,2.28,0,61566,1030,1014,997,981,964,1022,989,516,299,500,630,1,1,103259036,1051,1018.00,1.21,12,0.33,1.00,844.00,3030,20240611,-66.40,830,20250321,22.65,1270,-19.84,20250206,830,22.65,20250321,3030,-66.40,20240611,830,22.65,20250321,0.51,Y,056090,500,516 억,,2355239,N,N,10680,N,00,N +20250423,110544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1019,21,2,2.10,264489180,261906,34.68,1003,1021,999,1297,699,998,1009.86,2.28,0,48690,1030,1014,997,981,964,1022,989,516,299,500,630,1,1,103259036,1052,1019.00,1.21,12,0.25,1.00,844.00,3030,20240611,-66.37,830,20250321,22.77,1270,-19.76,20250206,830,22.77,20250321,3030,-66.37,20240611,830,22.77,20250321,0.51,Y,056090,500,516 억,,2355239,N,N,10680,N,00,N +20250423,100546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1016,18,2,1.80,126009091,125203,16.58,1003,1017,999,1297,699,998,1006.44,2.28,0,44553,1030,1014,997,981,964,1022,989,516,299,500,630,1,1,103259036,1049,1016.00,1.20,12,0.12,1.00,844.00,3030,20240611,-66.47,830,20250321,22.41,1270,-20.00,20250206,830,22.41,20250321,3030,-66.47,20240611,830,22.41,20250321,0.51,Y,056090,500,516 억,,2355239,N,N,10680,N,00,N +20250423,090548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1010,12,2,1.20,14409905,14291,1.89,1003,1017,1002,1297,699,998,1008.32,2.28,0,6060,1030,1014,997,981,964,1022,989,516,299,500,630,1,1,103259036,1043,1010.00,1.20,12,0.01,1.00,844.00,3030,20240611,-66.67,830,20250321,21.69,1270,-20.47,20250206,830,21.69,20250321,3030,-66.67,20240611,830,21.69,20250321,0.51,Y,056090,500,516 억,,2355239,N,N,10680,N,00,N 20250422,160532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,998,-14,5,-1.38,748741044,753553,20.13,990,1013,980,1315,709,1012,993.61,2.14,0,142229,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1031,998.00,1.18,12,0.73,1.00,844.00,3030,20240611,-67.06,830,20250321,20.24,1270,-21.42,20250206,830,20.24,20250321,3030,-67.06,20240611,830,20.24,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,10680,N,00,N 20250422,150541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,996,-16,5,-1.58,716016084,720643,19.25,990,1013,980,1315,709,1012,993.58,2.14,0,148087,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1028,996.00,1.18,12,0.70,1.00,844.00,3030,20240611,-67.13,830,20250321,20.00,1270,-21.57,20250206,830,20.00,20250321,3030,-67.13,20240611,830,20.00,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N 20250422,140540,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,991,-21,5,-2.08,647765796,651979,17.42,990,1013,980,1315,709,1012,993.54,2.14,0,130715,1170,1090,1048,968,926,1070,948,516,303,500,640,1,1,103259036,1023,991.00,1.17,12,0.63,1.00,844.00,3030,20240611,-67.29,830,20250321,19.40,1270,-21.97,20250206,830,19.40,20250321,3030,-67.29,20240611,830,19.40,20250321,0.57,Y,056090,500,516 억,,2213292,N,N,53004,N,00,N diff --git a/056190/price/prices-20250401.csv b/056190/price/prices-20250401.csv index 6a3cbd53771e..a02636fb448c 100644 --- a/056190/price/prices-20250401.csv +++ b/056190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160533,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21100,450,2,2.18,786462900,37380,157.40,20850,21200,20750,26800,14500,20650,21039.64,9.53,0,3586,21050,20850,20700,20500,20350,20775,20425,180,6150,500,15280,50,1,35908760,7577,-10.44,0.70,12,0.10,-2022.00,30012.00,30400,20240620,-30.59,17250,20241115,22.32,21700,-2.76,20250401,17700,19.21,20250210,30400,-30.59,20240620,17250,22.32,20241115,0.53,Y,056190,500,179 억,,3422419,N,N,3554,N,00,N +20250423,150543,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21100,450,2,2.18,634731300,30180,127.08,20850,21200,20750,26800,14500,20650,21031.52,9.53,0,5284,21050,20850,20700,20500,20350,20775,20425,180,6150,500,15280,50,1,35908760,7577,-10.44,0.70,12,0.08,-2022.00,30012.00,30400,20240620,-30.59,17250,20241115,22.32,21700,-2.76,20250401,17700,19.21,20250210,30400,-30.59,20240620,17250,22.32,20241115,0.53,Y,056190,500,179 억,,3422419,N,N,6187,N,00,N +20250423,140544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21200,550,2,2.66,442363500,21074,88.74,20850,21200,20750,26800,14500,20650,20990.96,9.53,0,6253,21050,20850,20700,20500,20350,20775,20425,180,6150,500,15280,50,1,35908760,7613,-10.48,0.71,12,0.06,-2022.00,30012.00,30400,20240620,-30.26,17250,20241115,22.90,21700,-2.30,20250401,17700,19.77,20250210,30400,-30.26,20240620,17250,22.90,20241115,0.53,Y,056190,500,179 억,,3422419,N,N,6187,N,00,N +20250423,130540,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21150,500,2,2.42,375946800,17935,75.52,20850,21150,20750,26800,14500,20650,20961.63,9.53,0,4827,21050,20850,20700,20500,20350,20775,20425,180,6150,500,15280,50,1,35908760,7595,-10.46,0.70,12,0.05,-2022.00,30012.00,30400,20240620,-30.43,17250,20241115,22.61,21700,-2.53,20250401,17700,19.49,20250210,30400,-30.43,20240620,17250,22.61,20241115,0.53,Y,056190,500,179 억,,3422419,N,N,6187,N,00,N +20250423,120544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21000,350,2,1.69,284932350,13616,57.34,20850,21100,20750,26800,14500,20650,20926.29,9.53,0,2289,21050,20850,20700,20500,20350,20775,20425,180,6150,500,15280,50,1,35908760,7541,-10.39,0.70,12,0.04,-2022.00,30012.00,30400,20240620,-30.92,17250,20241115,21.74,21700,-3.23,20250401,17700,18.64,20250210,30400,-30.92,20240620,17250,21.74,20241115,0.53,Y,056190,500,179 억,,3422419,N,N,6187,N,00,N +20250423,110544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21050,400,2,1.94,262682750,12557,52.88,20850,21100,20750,26800,14500,20650,20919.23,9.53,0,1631,21050,20850,20700,20500,20350,20775,20425,180,6150,500,15280,50,1,35908760,7559,-10.41,0.70,12,0.03,-2022.00,30012.00,30400,20240620,-30.76,17250,20241115,22.03,21700,-3.00,20250401,17700,18.93,20250210,30400,-30.76,20240620,17250,22.03,20241115,0.53,Y,056190,500,179 억,,3422419,N,N,6187,N,00,N +20250423,100546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21000,350,2,1.69,180482000,8646,36.41,20850,21050,20750,26800,14500,20650,20874.62,9.53,0,-99,21050,20850,20700,20500,20350,20775,20425,180,6150,500,15280,50,1,35908760,7541,-10.39,0.70,12,0.02,-2022.00,30012.00,30400,20240620,-30.92,17250,20241115,21.74,21700,-3.23,20250401,17700,18.64,20250210,30400,-30.92,20240620,17250,21.74,20241115,0.53,Y,056190,500,179 억,,3422419,N,N,6187,N,00,N +20250423,090548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20850,200,2,0.97,36080500,1734,7.30,20850,20850,20750,26800,14500,20650,20807.67,9.53,0,-635,21050,20850,20700,20500,20350,20775,20425,180,6150,500,15280,50,1,35908760,7487,-10.31,0.69,12,0.00,-2022.00,30012.00,30400,20240620,-31.41,17250,20241115,20.87,21700,-3.92,20250401,17700,17.80,20250210,30400,-31.41,20240620,17250,20.87,20241115,0.53,Y,056190,500,179 억,,3422419,N,N,6187,N,00,N 20250422,160532,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20650,-200,5,-0.96,491322025,23748,65.97,20800,20900,20550,27100,14600,20850,20689.13,9.55,0,-2540,21350,21100,20850,20600,20350,20975,20475,180,6250,500,15420,50,1,35908760,7415,-10.21,0.69,12,0.07,-2022.00,30012.00,30400,20240620,-32.07,17250,20241115,19.71,21700,-4.84,20250401,17700,16.67,20250210,30400,-32.07,20240620,17250,19.71,20241115,0.52,Y,056190,500,179 억,,3429379,N,N,6187,N,00,N 20250422,150541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,-150,5,-0.72,429256275,20744,57.62,20800,20900,20550,27100,14600,20850,20693.03,9.55,0,-2236,21350,21100,20850,20600,20350,20975,20475,180,6250,500,15420,50,1,35908760,7433,-10.24,0.69,12,0.06,-2022.00,30012.00,30400,20240620,-31.91,17250,20241115,20.00,21700,-4.61,20250401,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.52,Y,056190,500,179 억,,3429379,N,N,3762,N,00,N 20250422,140541,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,-150,5,-0.72,294539125,14219,39.50,20800,20900,20550,27100,14600,20850,20714.48,9.55,0,-1296,21350,21100,20850,20600,20350,20975,20475,180,6250,500,15420,50,1,35908760,7433,-10.24,0.69,12,0.04,-2022.00,30012.00,30400,20240620,-31.91,17250,20241115,20.00,21700,-4.61,20250401,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.52,Y,056190,500,179 억,,3429379,N,N,3762,N,00,N diff --git a/056360/price/prices-20250401.csv b/056360/price/prices-20250401.csv index 42b3c0985c7d..274ef700ae38 100644 --- a/056360/price/prices-20250401.csv +++ b/056360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,20,2,0.38,197874830,37219,76.43,5400,5400,5270,6870,3710,5290,5316.50,3.44,0,5595,5470,5380,5300,5210,5130,5425,5255,49,1580,500,3270,10,1,9796800,520,-12.76,0.40,12,0.38,-416.00,13162.00,9690,20250103,-45.20,3585,20240805,48.12,9690,-45.20,20250103,4700,12.98,20250409,9690,-45.20,20250103,3585,48.12,20240805,1.60,Y,056360,500,48 억,,337137,N,N,1480,N,00,N +20250423,150544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,30,2,0.57,173618020,32654,67.05,5400,5400,5270,6870,3710,5290,5316.90,3.44,0,4668,5470,5380,5300,5210,5130,5425,5255,49,1580,500,3270,10,1,9796800,521,-12.79,0.40,12,0.33,-416.00,13162.00,9690,20250103,-45.10,3585,20240805,48.40,9690,-45.10,20250103,4700,13.19,20250409,9690,-45.10,20250103,3585,48.40,20240805,1.60,Y,056360,500,48 억,,337137,N,N,3721,N,00,N +20250423,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,40,2,0.76,147287960,27707,56.89,5400,5400,5270,6870,3710,5290,5315.91,3.44,0,2960,5470,5380,5300,5210,5130,5425,5255,49,1580,500,3270,10,1,9796800,522,-12.81,0.40,12,0.28,-416.00,13162.00,9690,20250103,-44.99,3585,20240805,48.68,9690,-44.99,20250103,4700,13.40,20250409,9690,-44.99,20250103,3585,48.68,20240805,1.60,Y,056360,500,48 억,,337137,N,N,3721,N,00,N +20250423,130541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,70,2,1.32,129234260,24315,49.93,5400,5400,5270,6870,3710,5290,5315.00,3.44,0,1549,5470,5380,5300,5210,5130,5425,5255,49,1580,500,3270,10,1,9796800,525,-12.88,0.41,12,0.25,-416.00,13162.00,9690,20250103,-44.69,3585,20240805,49.51,9690,-44.69,20250103,4700,14.04,20250409,9690,-44.69,20250103,3585,49.51,20240805,1.60,Y,056360,500,48 억,,337137,N,N,3721,N,00,N +20250423,120545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,40,2,0.76,116518840,21928,45.03,5400,5400,5270,6870,3710,5290,5313.70,3.44,0,1103,5470,5380,5300,5210,5130,5425,5255,49,1580,500,3270,10,1,9796800,522,-12.81,0.40,12,0.22,-416.00,13162.00,9690,20250103,-44.99,3585,20240805,48.68,9690,-44.99,20250103,4700,13.40,20250409,9690,-44.99,20250103,3585,48.68,20240805,1.60,Y,056360,500,48 억,,337137,N,N,3721,N,00,N +20250423,110544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,0,3,0.00,80219290,15115,31.04,5400,5400,5270,6870,3710,5290,5307.26,3.44,0,1791,5470,5380,5300,5210,5130,5425,5255,49,1580,500,3270,10,1,9796800,518,-12.72,0.40,12,0.15,-416.00,13162.00,9690,20250103,-45.41,3585,20240805,47.56,9690,-45.41,20250103,4700,12.55,20250409,9690,-45.41,20250103,3585,47.56,20240805,1.60,Y,056360,500,48 억,,337137,N,N,3721,N,00,N +20250423,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,20,2,0.38,63961810,12041,24.73,5400,5400,5270,6870,3710,5290,5312.00,3.44,0,458,5470,5380,5300,5210,5130,5425,5255,49,1580,500,3270,10,1,9796800,520,-12.76,0.40,12,0.12,-416.00,13162.00,9690,20250103,-45.20,3585,20240805,48.12,9690,-45.20,20250103,4700,12.98,20250409,9690,-45.20,20250103,3585,48.12,20240805,1.60,Y,056360,500,48 억,,337137,N,N,3721,N,00,N +20250423,090549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,30,2,0.57,4135820,768,1.58,5400,5400,5290,6870,3710,5290,5385.18,3.44,0,-185,5470,5380,5300,5210,5130,5425,5255,49,1580,500,3270,10,1,9796800,521,-12.79,0.40,12,0.01,-416.00,13162.00,9690,20250103,-45.10,3585,20240805,48.40,9690,-45.10,20250103,4700,13.19,20250409,9690,-45.10,20250103,3585,48.40,20240805,1.60,Y,056360,500,48 억,,337137,N,N,3721,N,00,N 20250422,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-10,5,-0.19,253616250,47785,189.51,5220,5390,5220,6890,3710,5300,5307.44,3.42,0,2380,5453,5376,5313,5236,5173,5370,5230,49,1590,500,3280,10,1,9796800,518,-12.72,0.40,12,0.49,-416.00,13162.00,9690,20250103,-45.41,3585,20240805,47.56,9690,-45.41,20250103,4700,12.55,20250409,9690,-45.41,20250103,3585,47.56,20240805,1.64,Y,056360,500,48 억,,334757,N,N,3721,N,00,N 20250422,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,0,3,0.00,240605290,45319,179.73,5220,5390,5220,6890,3710,5300,5309.15,3.42,0,2340,5453,5376,5313,5236,5173,5370,5230,49,1590,500,3280,10,1,9796800,519,-12.74,0.40,12,0.46,-416.00,13162.00,9690,20250103,-45.30,3585,20240805,47.84,9690,-45.30,20250103,4700,12.77,20250409,9690,-45.30,20250103,3585,47.84,20240805,1.64,Y,056360,500,48 억,,334757,N,N,1151,N,00,N 20250422,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,10,2,0.19,224243500,42225,167.46,5220,5390,5220,6890,3710,5300,5310.68,3.42,0,2730,5453,5376,5313,5236,5173,5370,5230,49,1590,500,3280,10,1,9796800,520,-12.76,0.40,12,0.43,-416.00,13162.00,9690,20250103,-45.20,3585,20240805,48.12,9690,-45.20,20250103,4700,12.98,20250409,9690,-45.20,20250103,3585,48.12,20240805,1.64,Y,056360,500,48 억,,334757,N,N,1151,N,00,N diff --git a/056700/price/prices-20250401.csv b/056700/price/prices-20250401.csv index c967f5ebcd5c..6fcedc2188b9 100644 --- a/056700/price/prices-20250401.csv +++ b/056700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1650,29,2,1.79,46293347,28327,255.08,1629,1654,1621,2105,1135,1621,1634.25,1.64,0,373,1633,1627,1622,1616,1611,1630,1619,146,484,500,1160,1,1,29135091,481,56.90,0.50,12,0.10,29.00,3305.00,2315,20240627,-28.73,1361,20241209,21.23,1760,-6.25,20250115,1515,8.91,20250407,2315,-28.73,20240627,1361,21.23,20241209,2.01,Y,056700,500,145 억,,476964,N,N,40,N,00,N +20250423,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1648,27,2,1.67,41658905,25517,229.78,1629,1654,1621,2105,1135,1621,1632.59,1.64,0,373,1633,1627,1622,1616,1611,1630,1619,146,484,500,1160,1,1,29135091,480,56.83,0.50,12,0.09,29.00,3305.00,2315,20240627,-28.81,1361,20241209,21.09,1760,-6.36,20250115,1515,8.78,20250407,2315,-28.81,20240627,1361,21.09,20241209,2.01,Y,056700,500,145 억,,476964,N,N,0,N,00,N +20250423,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1643,22,2,1.36,37966868,23273,209.57,1629,1654,1621,2105,1135,1621,1631.37,1.64,0,337,1633,1627,1622,1616,1611,1630,1619,146,484,500,1160,1,1,29135091,479,56.66,0.50,12,0.08,29.00,3305.00,2315,20240627,-29.03,1361,20241209,20.72,1760,-6.65,20250115,1515,8.45,20250407,2315,-29.03,20240627,1361,20.72,20241209,2.01,Y,056700,500,145 억,,476964,N,N,0,N,00,N +20250423,130541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1631,10,2,0.62,36200983,22195,199.86,1629,1654,1621,2105,1135,1621,1631.04,1.64,0,292,1633,1627,1622,1616,1611,1630,1619,146,484,500,1160,1,1,29135091,475,56.24,0.49,12,0.08,29.00,3305.00,2315,20240627,-29.55,1361,20241209,19.84,1760,-7.33,20250115,1515,7.66,20250407,2315,-29.55,20240627,1361,19.84,20241209,2.01,Y,056700,500,145 억,,476964,N,N,0,N,00,N +20250423,120545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1646,25,2,1.54,33230861,20373,183.46,1629,1654,1621,2105,1135,1621,1631.12,1.64,0,340,1633,1627,1622,1616,1611,1630,1619,146,484,500,1160,1,1,29135091,480,56.76,0.50,12,0.07,29.00,3305.00,2315,20240627,-28.90,1361,20241209,20.94,1760,-6.48,20250115,1515,8.65,20250407,2315,-28.90,20240627,1361,20.94,20241209,2.01,Y,056700,500,145 억,,476964,N,N,0,N,00,N +20250423,110545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1629,8,2,0.49,17170408,10586,95.33,1629,1629,1621,2105,1135,1621,1621.99,1.64,0,248,1633,1627,1622,1616,1611,1630,1619,146,484,500,1160,1,1,29135091,475,56.17,0.49,12,0.04,29.00,3305.00,2315,20240627,-29.63,1361,20241209,19.69,1760,-7.44,20250115,1515,7.52,20250407,2315,-29.63,20240627,1361,19.69,20241209,2.01,Y,056700,500,145 억,,476964,N,N,0,N,00,N +20250423,100547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1622,1,2,0.06,5710205,3519,31.69,1629,1629,1621,2105,1135,1621,1622.68,1.64,0,14,1633,1627,1622,1616,1611,1630,1619,146,484,500,1160,1,1,29135091,473,55.93,0.49,12,0.01,29.00,3305.00,2315,20240627,-29.94,1361,20241209,19.18,1760,-7.84,20250115,1515,7.06,20250407,2315,-29.94,20240627,1361,19.18,20241209,2.01,Y,056700,500,145 억,,476964,N,N,0,N,00,N +20250423,090549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1629,8,2,0.49,83079,51,0.46,1629,1629,1629,2105,1135,1621,1629.00,1.64,0,0,1633,1627,1622,1616,1611,1630,1619,146,484,500,1160,1,1,29135091,475,56.17,0.49,12,0.00,29.00,3305.00,2315,20240627,-29.63,1361,20241209,19.69,1760,-7.44,20250115,1515,7.52,20250407,2315,-29.63,20240627,1361,19.69,20241209,2.01,Y,056700,500,145 억,,476964,N,N,0,N,00,N 20250422,160533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1621,-3,5,-0.18,17851259,10993,60.49,1618,1628,1617,2110,1137,1624,1623.88,1.64,0,145,1639,1631,1621,1613,1603,1635,1617,146,486,500,1160,1,1,29135091,472,55.90,0.49,12,0.04,29.00,3305.00,2315,20240627,-29.98,1361,20241209,19.10,1760,-7.90,20250115,1515,7.00,20250407,2315,-29.98,20240627,1361,19.10,20241209,2.01,Y,056700,500,145 억,,476819,N,N,0,N,00,N 20250422,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1621,-3,5,-0.18,14659509,9024,49.66,1618,1628,1617,2110,1137,1624,1624.50,1.64,0,146,1639,1631,1621,1613,1603,1635,1617,146,486,500,1160,1,1,29135091,472,55.90,0.49,12,0.03,29.00,3305.00,2315,20240627,-29.98,1361,20241209,19.10,1760,-7.90,20250115,1515,7.00,20250407,2315,-29.98,20240627,1361,19.10,20241209,2.01,Y,056700,500,145 억,,476819,N,N,0,N,00,N 20250422,140541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1622,-2,5,-0.12,13966916,8597,47.31,1618,1628,1617,2110,1137,1624,1624.63,1.64,0,147,1639,1631,1621,1613,1603,1635,1617,146,486,500,1160,1,1,29135091,473,55.93,0.49,12,0.03,29.00,3305.00,2315,20240627,-29.94,1361,20241209,19.18,1760,-7.84,20250115,1515,7.06,20250407,2315,-29.94,20240627,1361,19.18,20241209,2.01,Y,056700,500,145 억,,476819,N,N,0,N,00,N diff --git a/056730/price/prices-20250401.csv b/056730/price/prices-20250401.csv index b453f9a89ab7..a3977bad822a 100644 --- a/056730/price/prices-20250401.csv +++ b/056730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,704,14,2,2.03,23023033,33010,49.88,687,704,687,897,483,690,697.46,1.60,0,403,714,702,687,675,660,708,681,371,207,500,460,1,1,74111186,522,-39.11,0.68,12,0.04,-18.00,1037.00,1303,20240605,-45.97,630,20250122,11.75,775,-9.16,20250227,630,11.75,20250122,1303,-45.97,20240605,630,11.75,20250122,0.00,Y,056730,500,370 억,,1183315,N,N,5,N,00,N +20250423,150544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,698,8,2,1.16,17404194,24993,37.76,687,701,687,897,483,690,696.36,1.60,0,633,714,702,687,675,660,708,681,371,207,500,460,1,1,74111186,517,-38.78,0.67,12,0.03,-18.00,1037.00,1303,20240605,-46.43,630,20250122,10.79,775,-9.94,20250227,630,10.79,20250122,1303,-46.43,20240605,630,10.79,20250122,0.00,Y,056730,500,370 억,,1183315,N,N,276,N,00,N +20250423,140545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,700,10,2,1.45,14288304,20537,31.03,687,701,687,897,483,690,695.73,1.60,0,269,714,702,687,675,660,708,681,371,207,500,460,1,1,74111186,519,-38.89,0.68,12,0.03,-18.00,1037.00,1303,20240605,-46.28,630,20250122,11.11,775,-9.68,20250227,630,11.11,20250122,1303,-46.28,20240605,630,11.11,20250122,0.00,Y,056730,500,370 억,,1183315,N,N,276,N,00,N +20250423,130541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,701,11,2,1.59,13092044,18828,28.45,687,701,687,897,483,690,695.35,1.60,0,269,714,702,687,675,660,708,681,371,207,500,460,1,1,74111186,520,-38.94,0.68,12,0.03,-18.00,1037.00,1303,20240605,-46.20,630,20250122,11.27,775,-9.55,20250227,630,11.27,20250122,1303,-46.20,20240605,630,11.27,20250122,0.00,Y,056730,500,370 억,,1183315,N,N,276,N,00,N +20250423,120545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,701,11,2,1.59,11625272,16735,25.29,687,701,687,897,483,690,694.67,1.60,0,269,714,702,687,675,660,708,681,371,207,500,460,1,1,74111186,520,-38.94,0.68,12,0.02,-18.00,1037.00,1303,20240605,-46.20,630,20250122,11.27,775,-9.55,20250227,630,11.27,20250122,1303,-46.20,20240605,630,11.27,20250122,0.00,Y,056730,500,370 억,,1183315,N,N,276,N,00,N +20250423,110545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,696,6,2,0.87,5983383,8624,13.03,687,699,687,897,483,690,693.81,1.60,0,77,714,702,687,675,660,708,681,371,207,500,460,1,1,74111186,516,-38.67,0.67,12,0.01,-18.00,1037.00,1303,20240605,-46.58,630,20250122,10.48,775,-10.19,20250227,630,10.48,20250122,1303,-46.58,20240605,630,10.48,20250122,0.00,Y,056730,500,370 억,,1183315,N,N,276,N,00,N +20250423,100547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,694,4,2,0.58,4367744,6296,9.51,687,699,687,897,483,690,693.73,1.60,0,77,714,702,687,675,660,708,681,371,207,500,460,1,1,74111186,514,-38.56,0.67,12,0.01,-18.00,1037.00,1303,20240605,-46.74,630,20250122,10.16,775,-10.45,20250227,630,10.16,20250122,1303,-46.74,20240605,630,10.16,20250122,0.00,Y,056730,500,370 억,,1183315,N,N,276,N,00,N +20250423,090549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,687,-3,5,-0.43,122286,178,0.27,687,687,687,897,483,690,687.00,1.60,0,55,714,702,687,675,660,708,681,371,207,500,460,1,1,74111186,509,-38.17,0.66,12,0.00,-18.00,1037.00,1303,20240605,-47.28,630,20250122,9.05,775,-11.35,20250227,630,9.05,20250122,1303,-47.28,20240605,630,9.05,20250122,0.00,Y,056730,500,370 억,,1183315,N,N,276,N,00,N 20250422,160533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,690,13,2,1.92,45417814,66182,367.78,672,699,672,880,474,677,686.26,1.60,0,-2767,683,679,674,670,665,682,673,371,203,500,460,1,1,74111186,511,-38.33,0.67,12,0.09,-18.00,1037.00,1303,20240605,-47.05,630,20250122,9.52,775,-10.97,20250227,630,9.52,20250122,1303,-47.05,20240605,630,9.52,20250122,0.00,Y,056730,500,370 억,,1186082,N,N,276,N,00,N 20250422,150542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,689,12,2,1.77,44923290,65465,363.80,672,699,672,880,474,677,686.22,1.60,0,-2750,683,679,674,670,665,682,673,371,203,500,460,1,1,74111186,511,-38.28,0.66,12,0.09,-18.00,1037.00,1303,20240605,-47.12,630,20250122,9.37,775,-11.10,20250227,630,9.37,20250122,1303,-47.12,20240605,630,9.37,20250122,0.00,Y,056730,500,370 억,,1186082,N,N,0,N,00,N 20250422,140541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,687,10,2,1.48,36575030,53245,295.89,672,699,672,880,474,677,686.92,1.60,0,-2760,683,679,674,670,665,682,673,371,203,500,460,1,1,74111186,509,-38.17,0.66,12,0.07,-18.00,1037.00,1303,20240605,-47.28,630,20250122,9.05,775,-11.35,20250227,630,9.05,20250122,1303,-47.28,20240605,630,9.05,20250122,0.00,Y,056730,500,370 억,,1186082,N,N,0,N,00,N diff --git a/057030/price/prices-20250401.csv b/057030/price/prices-20250401.csv index ffcfb9ae6eb6..d49a06d2c65f 100644 --- a/057030/price/prices-20250401.csv +++ b/057030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,5,2,0.12,255537620,60490,36.87,4260,4300,4180,5530,2985,4260,4224.46,3.76,0,13175,4593,4426,4328,4161,4063,4377,4112,82,1270,500,3060,5,1,16312697,696,21.87,1.30,12,0.37,195.00,3292.00,5420,20241216,-21.31,2960,20240805,44.09,4800,-11.15,20250415,3445,23.80,20250331,5420,-21.31,20241216,2960,44.09,20240805,5.46,Y,057030,500,81 억,,613116,N,N,865,N,00,N +20250423,150545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4260,0,3,0.00,251013375,59429,36.22,4260,4300,4180,5530,2985,4260,4223.75,3.76,0,12781,4593,4426,4328,4161,4063,4377,4112,82,1270,500,3060,5,1,16312697,695,21.85,1.29,12,0.36,195.00,3292.00,5420,20241216,-21.40,2960,20240805,43.92,4800,-11.25,20250415,3445,23.66,20250331,5420,-21.40,20241216,2960,43.92,20240805,5.46,Y,057030,500,81 억,,613116,N,N,2846,N,00,N +20250423,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4255,-5,5,-0.12,229264120,54322,33.11,4260,4300,4180,5530,2985,4260,4220.47,3.76,0,9920,4593,4426,4328,4161,4063,4377,4112,82,1270,500,3060,5,1,16312697,694,21.82,1.29,12,0.33,195.00,3292.00,5420,20241216,-21.49,2960,20240805,43.75,4800,-11.35,20250415,3445,23.51,20250331,5420,-21.49,20241216,2960,43.75,20240805,5.46,Y,057030,500,81 억,,613116,N,N,2846,N,00,N +20250423,130542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,-30,5,-0.70,221035360,52391,31.93,4260,4295,4180,5530,2985,4260,4218.96,3.76,0,9873,4593,4426,4328,4161,4063,4377,4112,82,1270,500,3060,5,1,16312697,690,21.69,1.28,12,0.32,195.00,3292.00,5420,20241216,-21.96,2960,20240805,42.91,4800,-11.88,20250415,3445,22.79,20250331,5420,-21.96,20241216,2960,42.91,20240805,5.46,Y,057030,500,81 억,,613116,N,N,2846,N,00,N +20250423,120545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,-30,5,-0.70,207621805,49217,30.00,4260,4295,4180,5530,2985,4260,4218.50,3.76,0,8528,4593,4426,4328,4161,4063,4377,4112,82,1270,500,3060,5,1,16312697,690,21.69,1.28,12,0.30,195.00,3292.00,5420,20241216,-21.96,2960,20240805,42.91,4800,-11.88,20250415,3445,22.79,20250331,5420,-21.96,20241216,2960,42.91,20240805,5.46,Y,057030,500,81 억,,613116,N,N,2846,N,00,N +20250423,110545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4215,-45,5,-1.06,176016035,41746,25.44,4260,4295,4180,5530,2985,4260,4216.36,3.76,0,8128,4593,4426,4328,4161,4063,4377,4112,82,1270,500,3060,5,1,16312697,688,21.62,1.28,12,0.26,195.00,3292.00,5420,20241216,-22.23,2960,20240805,42.40,4800,-12.19,20250415,3445,22.35,20250331,5420,-22.23,20241216,2960,42.40,20240805,5.46,Y,057030,500,81 억,,613116,N,N,2846,N,00,N +20250423,100547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4225,-35,5,-0.82,89163975,21092,12.86,4260,4295,4200,5530,2985,4260,4227.38,3.76,0,1902,4593,4426,4328,4161,4063,4377,4112,82,1270,500,3060,5,1,16312697,689,21.67,1.28,12,0.13,195.00,3292.00,5420,20241216,-22.05,2960,20240805,42.74,4800,-11.98,20250415,3445,22.64,20250331,5420,-22.05,20241216,2960,42.74,20240805,5.46,Y,057030,500,81 억,,613116,N,N,2846,N,00,N +20250423,090550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,-30,5,-0.70,15180325,3573,2.18,4260,4295,4220,5530,2985,4260,4248.62,3.76,0,-296,4593,4426,4328,4161,4063,4377,4112,82,1270,500,3060,5,1,16312697,690,21.69,1.28,12,0.02,195.00,3292.00,5420,20241216,-21.96,2960,20240805,42.91,4800,-11.88,20250415,3445,22.79,20250331,5420,-21.96,20241216,2960,42.91,20240805,5.46,Y,057030,500,81 억,,613116,N,N,2846,N,00,N 20250422,160533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4260,-190,5,-4.27,712319375,163884,107.62,4355,4495,4230,5780,3115,4450,4346.62,3.77,0,-1893,4660,4555,4470,4365,4280,4512,4322,82,1330,500,3200,5,1,16312697,695,21.85,1.29,12,1.00,195.00,3292.00,5420,20241216,-21.40,2960,20240805,43.92,4800,-11.25,20250415,3445,23.66,20250331,5420,-21.40,20241216,2960,43.92,20240805,5.82,Y,057030,500,81 억,,614795,N,N,2846,N,00,N 20250422,150543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4275,-175,5,-3.93,688370480,158265,103.93,4355,4495,4230,5780,3115,4450,4349.48,3.77,0,-30,4660,4555,4470,4365,4280,4512,4322,82,1330,500,3200,5,1,16312697,697,21.92,1.30,12,0.97,195.00,3292.00,5420,20241216,-21.13,2960,20240805,44.43,4800,-10.94,20250415,3445,24.09,20250331,5420,-21.13,20241216,2960,44.43,20240805,5.82,Y,057030,500,81 억,,614795,N,N,2245,N,00,N 20250422,140542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4240,-210,5,-4.72,670946380,154183,101.25,4355,4495,4230,5780,3115,4450,4351.62,3.77,0,1282,4660,4555,4470,4365,4280,4512,4322,82,1330,500,3200,5,1,16312697,692,21.74,1.29,12,0.95,195.00,3292.00,5420,20241216,-21.77,2960,20240805,43.24,4800,-11.67,20250415,3445,23.08,20250331,5420,-21.77,20241216,2960,43.24,20240805,5.82,Y,057030,500,81 억,,614795,N,N,2245,N,00,N diff --git a/057050/price/prices-20250401.csv b/057050/price/prices-20250401.csv index 05400f328469..651170e0245c 100644 --- a/057050/price/prices-20250401.csv +++ b/057050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160534,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48300,-200,5,-0.41,255524700,5309,109.99,48100,48750,47950,63000,33950,48500,48130.44,28.38,-3358,-3508,49400,48950,48500,48050,47600,49175,48275,600,14500,5000,36860,50,1,12000000,5796,3.68,0.26,12,0.04,13138.00,187110.00,60700,20240417,-20.43,42800,20241209,12.85,53600,-9.89,20250206,43350,11.42,20250113,57600,-16.15,20240423,42800,12.85,20241209,0.06,Y,057050,5000,600 억,,1668782,N,N,67,N,00,N +20250423,150545,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48200,-300,5,-0.62,220324000,4580,94.88,48100,48750,47950,63000,33950,48500,48105.68,28.39,-2834,-2994,49400,48950,48500,48050,47600,49175,48275,600,14500,5000,36860,50,1,12000000,5784,3.67,0.26,12,0.04,13138.00,187110.00,60700,20240417,-20.59,42800,20241209,12.62,53600,-10.07,20250206,43350,11.19,20250113,57600,-16.32,20240423,42800,12.62,20241209,0.06,Y,057050,5000,600 억,,1669306,N,N,163,N,00,N +20250423,140545,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48000,-500,5,-1.03,171365950,3562,73.79,48100,48500,47950,63000,33950,48500,48109.48,28.40,-2044,-2172,49400,48950,48500,48050,47600,49175,48275,600,14500,5000,36860,50,1,12000000,5760,3.65,0.26,12,0.03,13138.00,187110.00,60700,20240417,-20.92,42800,20241209,12.15,53600,-10.45,20250206,43350,10.73,20250113,57600,-16.67,20240423,42800,12.15,20241209,0.06,Y,057050,5000,600 억,,1670096,N,N,163,N,00,N +20250423,130542,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48100,-400,5,-0.82,139159600,2892,59.91,48100,48500,47950,63000,33950,48500,48118.81,28.41,-1651,-1697,49400,48950,48500,48050,47600,49175,48275,600,14500,5000,36860,50,1,12000000,5772,3.66,0.26,12,0.02,13138.00,187110.00,60700,20240417,-20.76,42800,20241209,12.38,53600,-10.26,20250206,43350,10.96,20250113,57600,-16.49,20240423,42800,12.38,20241209,0.06,Y,057050,5000,600 억,,1670489,N,N,163,N,00,N +20250423,120546,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48050,-450,5,-0.93,116483700,2420,50.13,48100,48500,47950,63000,33950,48500,48133.76,28.42,-1332,-1347,49400,48950,48500,48050,47600,49175,48275,600,14500,5000,36860,50,1,12000000,5766,3.66,0.26,12,0.02,13138.00,187110.00,60700,20240417,-20.84,42800,20241209,12.27,53600,-10.35,20250206,43350,10.84,20250113,57600,-16.58,20240423,42800,12.27,20241209,0.06,Y,057050,5000,600 억,,1670808,N,N,163,N,00,N +20250423,110545,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48150,-350,5,-0.72,92064600,1912,39.61,48100,48500,47950,63000,33950,48500,48150.94,28.42,-1075,-1028,49400,48950,48500,48050,47600,49175,48275,600,14500,5000,36860,50,1,12000000,5778,3.66,0.26,12,0.02,13138.00,187110.00,60700,20240417,-20.68,42800,20241209,12.50,53600,-10.17,20250206,43350,11.07,20250113,57600,-16.41,20240423,42800,12.50,20241209,0.06,Y,057050,5000,600 억,,1671065,N,N,163,N,00,N +20250423,100548,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48200,-300,5,-0.62,42032500,871,18.04,48100,48500,48100,63000,33950,48500,48257.75,28.42,-761,-675,49400,48950,48500,48050,47600,49175,48275,600,14500,5000,36860,50,1,12000000,5784,3.67,0.26,12,0.01,13138.00,187110.00,60700,20240417,-20.59,42800,20241209,12.62,53600,-10.07,20250206,43350,11.19,20250113,57600,-16.32,20240423,42800,12.62,20241209,0.06,Y,057050,5000,600 억,,1671379,N,N,163,N,00,N +20250423,090550,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48300,-200,5,-0.41,6581600,136,2.82,48100,48500,48100,63000,33950,48500,48394.12,28.43,-164,-72,49400,48950,48500,48050,47600,49175,48275,600,14500,5000,36860,50,1,12000000,5796,3.68,0.26,12,0.00,13138.00,187110.00,60700,20240417,-20.43,42800,20241209,12.85,53600,-9.89,20250206,43350,11.42,20250113,57600,-16.15,20240423,42800,12.85,20241209,0.06,Y,057050,5000,600 억,,1671976,N,N,163,N,00,N 20250422,160533,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48500,50,2,0.10,234448150,4827,168.60,48250,48950,48050,62900,33950,48450,48570.16,28.44,-904,258,49250,48850,48550,48150,47850,48700,48000,600,14450,5000,36820,50,1,12000000,5820,3.69,0.26,12,0.04,13138.00,187110.00,60700,20240417,-20.10,42800,20241209,13.32,53600,-9.51,20250206,43350,11.88,20250113,57900,-16.23,20240422,42800,13.32,20241209,0.07,Y,057050,5000,600 억,,1672140,N,N,163,N,00,N 20250422,150543,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48500,50,2,0.10,201984450,4157,145.20,48250,48950,48050,62900,33950,48450,48588.99,28.44,-616,380,49250,48850,48550,48150,47850,48700,48000,600,14450,5000,36820,50,1,12000000,5820,3.69,0.26,12,0.03,13138.00,187110.00,60700,20240417,-20.10,42800,20241209,13.32,53600,-9.51,20250206,43350,11.88,20250113,57900,-16.23,20240422,42800,13.32,20241209,0.07,Y,057050,5000,600 억,,1672428,N,N,78,N,00,N 20250422,140542,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,48650,200,2,0.41,165611900,3408,119.04,48250,48950,48050,62900,33950,48450,48595.04,28.44,-541,162,49250,48850,48550,48150,47850,48700,48000,600,14450,5000,36820,50,1,12000000,5838,3.70,0.26,12,0.03,13138.00,187110.00,60700,20240417,-19.85,42800,20241209,13.67,53600,-9.24,20250206,43350,12.23,20250113,57900,-15.98,20240422,42800,13.67,20241209,0.07,Y,057050,5000,600 억,,1672503,N,N,78,N,00,N diff --git a/057540/price/prices-20250401.csv b/057540/price/prices-20250401.csv index f9cebd9b2ff5..dba23738943f 100644 --- a/057540/price/prices-20250401.csv +++ b/057540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,989,-83,5,-7.74,7660292851,7034008,853.20,1059,1177,978,1393,751,1072,1089.07,2.41,0,-320685,1099,1085,1060,1046,1021,1092,1053,307,321,500,750,1,1,59449355,588,9.07,0.54,12,11.83,109.00,1834.00,1188,20240611,-16.75,653,20241115,51.45,1177,-15.97,20250423,697,41.89,20250203,1188,-16.75,20240611,653,51.45,20241115,4.02,Y,057540,500,307 억,,1433947,N,N,506,N,00,N +20250423,150545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,989,-83,5,-7.74,7519500661,6890763,835.83,1059,1177,980,1393,751,1072,1091.24,2.41,0,-320950,1099,1085,1060,1046,1021,1092,1053,307,321,500,750,1,1,59449355,588,9.07,0.54,12,11.59,109.00,1834.00,1188,20240611,-16.75,653,20241115,51.45,1177,-15.97,20250423,697,41.89,20250203,1188,-16.75,20240611,653,51.45,20241115,4.02,Y,057540,500,307 억,,1433947,N,N,506,N,00,N +20250423,140545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1005,-67,5,-6.25,7148102240,6516745,790.46,1059,1177,1000,1393,751,1072,1096.88,2.41,0,-287299,1099,1085,1060,1046,1021,1092,1053,307,321,500,750,1,1,59449355,597,9.22,0.55,12,10.96,109.00,1834.00,1188,20240611,-15.40,653,20241115,53.91,1177,-14.61,20250423,697,44.19,20250203,1188,-15.40,20240611,653,53.91,20241115,4.02,Y,057540,500,307 억,,1433947,N,N,506,N,00,N +20250423,130542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1019,-53,5,-4.94,6890658251,6261766,759.53,1059,1177,1009,1393,751,1072,1100.43,2.41,0,-293064,1099,1085,1060,1046,1021,1092,1053,307,321,500,750,1,1,59449355,606,9.35,0.56,12,10.53,109.00,1834.00,1188,20240611,-14.23,653,20241115,56.05,1177,-13.42,20250423,697,46.20,20250203,1188,-14.23,20240611,653,56.05,20241115,4.02,Y,057540,500,307 억,,1433947,N,N,506,N,00,N +20250423,120546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1021,-51,5,-4.76,6561010934,5937692,720.22,1059,1177,1018,1393,751,1072,1104.98,2.41,0,-292456,1099,1085,1060,1046,1021,1092,1053,307,321,500,750,1,1,59449355,607,9.37,0.56,12,9.99,109.00,1834.00,1188,20240611,-14.06,653,20241115,56.36,1177,-13.25,20250423,697,46.48,20250203,1188,-14.06,20240611,653,56.36,20241115,4.02,Y,057540,500,307 억,,1433947,N,N,506,N,00,N +20250423,110546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1055,-17,5,-1.59,6154433856,5547522,672.90,1059,1177,1045,1393,751,1072,1109.40,2.41,0,-234257,1099,1085,1060,1046,1021,1092,1053,307,321,500,750,1,1,59449355,627,9.68,0.58,12,9.33,109.00,1834.00,1188,20240611,-11.20,653,20241115,61.56,1177,-10.37,20250423,697,51.36,20250203,1188,-11.20,20240611,653,61.56,20241115,4.02,Y,057540,500,307 억,,1433947,N,N,506,N,00,N +20250423,100548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1099,27,2,2.52,5086235829,4547325,551.58,1059,1177,1045,1393,751,1072,1118.51,2.41,0,-294754,1099,1085,1060,1046,1021,1092,1053,307,321,500,750,1,1,59449355,653,10.08,0.60,12,7.65,109.00,1834.00,1188,20240611,-7.49,653,20241115,68.30,1177,-6.63,20250423,697,57.68,20250203,1188,-7.49,20240611,653,68.30,20241115,4.02,Y,057540,500,307 억,,1433947,N,N,506,N,00,N +20250423,090550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1055,-17,5,-1.59,103082155,97776,11.86,1059,1065,1045,1393,751,1072,1054.27,2.41,0,-403,1099,1085,1060,1046,1021,1092,1053,307,321,500,750,1,1,59449355,627,9.68,0.58,12,0.16,109.00,1834.00,1188,20240611,-11.20,653,20241115,61.56,1092,-3.39,20250415,697,51.36,20250203,1188,-11.20,20240611,653,61.56,20241115,4.02,Y,057540,500,307 억,,1433947,N,N,506,N,00,N 20250422,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1072,37,2,3.57,860108350,816681,182.96,1035,1074,1035,1345,725,1035,1053.03,2.38,0,-28553,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,659,9.83,0.58,12,1.33,109.00,1834.00,1188,20240611,-9.76,653,20241115,64.17,1092,-1.83,20250415,697,53.80,20250203,1188,-9.76,20240611,653,64.17,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,506,N,00,N 20250422,150543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1050,15,2,1.45,780441734,741655,166.15,1035,1074,1035,1345,725,1035,1052.30,2.38,0,-30315,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,645,9.63,0.57,12,1.21,109.00,1834.00,1188,20240611,-11.62,653,20241115,60.80,1092,-3.85,20250415,697,50.65,20250203,1188,-11.62,20240611,653,60.80,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N 20250422,140542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1053,18,2,1.74,722608844,686664,153.83,1035,1074,1035,1345,725,1035,1052.35,2.38,0,-34105,1077,1056,1045,1024,1013,1050,1018,307,310,500,720,1,1,61449355,647,9.66,0.57,12,1.12,109.00,1834.00,1188,20240611,-11.36,653,20241115,61.26,1092,-3.57,20250415,697,51.08,20250203,1188,-11.36,20240611,653,61.26,20241115,3.96,Y,057540,500,307 억,,1462683,N,N,484,N,00,N diff --git a/057680/price/prices-20250401.csv b/057680/price/prices-20250401.csv index 1c0d52675962..d2add2c5ac45 100644 --- a/057680/price/prices-20250401.csv +++ b/057680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,28,2,3.26,455988644,509695,569.90,889,911,870,1116,602,859,894.63,1.66,0,7233,874,866,853,845,832,860,839,357,257,500,530,1,1,71248501,632,27.72,0.45,12,0.72,32.00,1969.00,1662,20241111,-46.63,702,20250409,26.35,1310,-32.29,20250117,702,26.35,20250409,1662,-46.63,20241111,702,26.35,20250409,0.56,Y,057680,500,357 억,,1180684,N,N,7785,N,00,N +20250423,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,888,29,2,3.38,440309748,492047,550.17,889,911,870,1116,602,859,894.85,1.66,0,2971,874,866,853,845,832,860,839,357,257,500,530,1,1,71248501,633,27.75,0.45,12,0.69,32.00,1969.00,1662,20241111,-46.57,702,20250409,26.50,1310,-32.21,20250117,702,26.50,20250409,1662,-46.57,20241111,702,26.50,20250409,0.56,Y,057680,500,357 억,,1180684,N,N,1892,N,00,N +20250423,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,34,2,3.96,422800594,472366,528.16,889,911,870,1116,602,859,895.07,1.66,0,4757,874,866,853,845,832,860,839,357,257,500,530,1,1,71248501,636,27.91,0.45,12,0.66,32.00,1969.00,1662,20241111,-46.27,702,20250409,27.21,1310,-31.83,20250117,702,27.21,20250409,1662,-46.27,20241111,702,27.21,20250409,0.56,Y,057680,500,357 억,,1180684,N,N,1892,N,00,N +20250423,130542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,34,2,3.96,364837591,406294,454.28,889,911,870,1116,602,859,897.96,1.66,0,-32766,874,866,853,845,832,860,839,357,257,500,530,1,1,71248501,636,27.91,0.45,12,0.57,32.00,1969.00,1662,20241111,-46.27,702,20250409,27.21,1310,-31.83,20250117,702,27.21,20250409,1662,-46.27,20241111,702,27.21,20250409,0.56,Y,057680,500,357 억,,1180684,N,N,1892,N,00,N +20250423,120546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,43,2,5.01,325710588,362578,405.40,889,911,870,1116,602,859,898.32,1.66,0,-32955,874,866,853,845,832,860,839,357,257,500,530,1,1,71248501,643,28.19,0.46,12,0.51,32.00,1969.00,1662,20241111,-45.73,702,20250409,28.49,1310,-31.15,20250117,702,28.49,20250409,1662,-45.73,20241111,702,28.49,20250409,0.56,Y,057680,500,357 억,,1180684,N,N,1892,N,00,N +20250423,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,42,2,4.89,280477678,312342,349.24,889,911,870,1116,602,859,897.98,1.66,0,-10556,874,866,853,845,832,860,839,357,257,500,530,1,1,71248501,642,28.16,0.46,12,0.44,32.00,1969.00,1662,20241111,-45.79,702,20250409,28.35,1310,-31.22,20250117,702,28.35,20250409,1662,-45.79,20241111,702,28.35,20250409,0.56,Y,057680,500,357 억,,1180684,N,N,1892,N,00,N +20250423,100548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,36,2,4.19,258139792,287471,321.43,889,911,870,1116,602,859,897.97,1.66,0,-6030,874,866,853,845,832,860,839,357,257,500,530,1,1,71248501,638,27.97,0.45,12,0.40,32.00,1969.00,1662,20241111,-46.15,702,20250409,27.49,1310,-31.68,20250117,702,27.49,20250409,1662,-46.15,20241111,702,27.49,20250409,0.56,Y,057680,500,357 억,,1180684,N,N,1892,N,00,N +20250423,090550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,36,2,4.19,42799530,48033,53.71,889,899,883,1116,602,859,891.04,1.66,0,-8567,874,866,853,845,832,860,839,357,257,500,530,1,1,71248501,638,27.97,0.45,12,0.07,32.00,1969.00,1662,20241111,-46.15,702,20250409,27.49,1310,-31.68,20250117,702,27.49,20250409,1662,-46.15,20241111,702,27.49,20250409,0.56,Y,057680,500,357 억,,1180684,N,N,1892,N,00,N 20250422,160534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,859,-1,5,-0.12,74157043,87642,50.07,860,861,840,1118,602,860,846.07,1.66,0,-346,892,875,860,843,828,868,836,357,258,500,530,1,1,71248501,612,26.84,0.44,12,0.12,32.00,1969.00,1662,20241111,-48.32,702,20250409,22.36,1310,-34.43,20250117,702,22.36,20250409,1662,-48.32,20241111,702,22.36,20250409,0.52,Y,057680,500,357 억,,1181135,N,N,1892,N,00,N 20250422,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,861,1,2,0.12,72762086,86018,49.14,860,861,840,1118,602,860,845.89,1.66,0,-359,892,875,860,843,828,868,836,357,258,500,530,1,1,71248501,613,26.91,0.44,12,0.12,32.00,1969.00,1662,20241111,-48.19,702,20250409,22.65,1310,-34.27,20250117,702,22.65,20250409,1662,-48.19,20241111,702,22.65,20250409,0.52,Y,057680,500,357 억,,1181135,N,N,4549,N,00,N 20250422,140543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,853,-7,5,-0.81,71148110,84135,48.06,860,860,840,1118,602,860,845.64,1.66,0,346,892,875,860,843,828,868,836,357,258,500,530,1,1,71248501,608,26.66,0.43,12,0.12,32.00,1969.00,1662,20241111,-48.68,702,20250409,21.51,1310,-34.89,20250117,702,21.51,20250409,1662,-48.68,20241111,702,21.51,20250409,0.52,Y,057680,500,357 억,,1181135,N,N,4549,N,00,N diff --git a/057880/price/prices-20250401.csv b/057880/price/prices-20250401.csv index 9d73047b17a4..c12993b974fe 100644 --- a/057880/price/prices-20250401.csv +++ b/057880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160535,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240412,0.00,8790,20240412,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240423,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250423,150546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240412,0.00,8790,20240412,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240423,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250423,140546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240412,0.00,8790,20240412,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240423,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250423,130543,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240412,0.00,8790,20240412,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240423,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250423,120546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240412,0.00,8790,20240412,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240423,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250423,110546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240412,0.00,8790,20240412,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240423,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250423,100548,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240412,0.00,8790,20240412,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240423,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250423,090551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240412,0.00,8790,20240412,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240423,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250422,160534,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240411,0.00,8790,20240411,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240422,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250422,150544,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240411,0.00,8790,20240411,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240422,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250422,140543,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240411,0.00,8790,20240411,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240422,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20250401.csv b/058110/price/prices-20250401.csv index 3140545a320c..76dcac9fceef 100644 --- a/058110/price/prices-20250401.csv +++ b/058110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,1,2,0.05,64958036,33779,35.89,1945,1945,1917,2500,1347,1924,1923.03,2.11,0,1064,2005,1964,1928,1887,1851,1946,1869,80,576,500,1340,1,1,16050530,309,-3.04,0.70,12,0.21,-633.00,2739.00,3965,20240820,-51.45,1675,20250408,14.93,3225,-40.31,20250106,1675,14.93,20250408,3965,-51.45,20240820,1675,14.93,20250408,2.06,Y,058110,500,80 억,,339125,N,N,3197,N,00,N +20250423,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,1,2,0.05,64401781,33490,35.58,1945,1945,1917,2500,1347,1924,1923.02,2.11,0,1076,2005,1964,1928,1887,1851,1946,1869,80,576,500,1340,1,1,16050530,309,-3.04,0.70,12,0.21,-633.00,2739.00,3965,20240820,-51.45,1675,20250408,14.93,3225,-40.31,20250106,1675,14.93,20250408,3965,-51.45,20240820,1675,14.93,20250408,2.06,Y,058110,500,80 억,,339125,N,N,6397,N,00,N +20250423,140546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1923,-1,5,-0.05,36023878,18718,19.89,1945,1945,1917,2500,1347,1924,1924.56,2.11,0,547,2005,1964,1928,1887,1851,1946,1869,80,576,500,1340,1,1,16050530,309,-3.04,0.70,12,0.12,-633.00,2739.00,3965,20240820,-51.50,1675,20250408,14.81,3225,-40.37,20250106,1675,14.81,20250408,3965,-51.50,20240820,1675,14.81,20250408,2.06,Y,058110,500,80 억,,339125,N,N,6397,N,00,N +20250423,130543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,1,2,0.05,32587316,16928,17.99,1945,1945,1917,2500,1347,1924,1925.05,2.11,0,418,2005,1964,1928,1887,1851,1946,1869,80,576,500,1340,1,1,16050530,309,-3.04,0.70,12,0.11,-633.00,2739.00,3965,20240820,-51.45,1675,20250408,14.93,3225,-40.31,20250106,1675,14.93,20250408,3965,-51.45,20240820,1675,14.93,20250408,2.06,Y,058110,500,80 억,,339125,N,N,6397,N,00,N +20250423,120547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1921,-3,5,-0.16,24206310,12563,13.35,1945,1945,1920,2500,1347,1924,1926.79,2.11,0,605,2005,1964,1928,1887,1851,1946,1869,80,576,500,1340,1,1,16050530,308,-3.03,0.70,12,0.08,-633.00,2739.00,3965,20240820,-51.55,1675,20250408,14.69,3225,-40.43,20250106,1675,14.69,20250408,3965,-51.55,20240820,1675,14.69,20250408,2.06,Y,058110,500,80 억,,339125,N,N,6397,N,00,N +20250423,110546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1927,3,2,0.16,19828196,10288,10.93,1945,1945,1920,2500,1347,1924,1927.31,2.11,0,395,2005,1964,1928,1887,1851,1946,1869,80,576,500,1340,1,1,16050530,309,-3.04,0.70,12,0.06,-633.00,2739.00,3965,20240820,-51.40,1675,20250408,15.04,3225,-40.25,20250106,1675,15.04,20250408,3965,-51.40,20240820,1675,15.04,20250408,2.06,Y,058110,500,80 억,,339125,N,N,6397,N,00,N +20250423,100549,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1936,12,2,0.62,13336470,6920,7.35,1945,1945,1920,2500,1347,1924,1927.24,2.11,0,370,2005,1964,1928,1887,1851,1946,1869,80,576,500,1340,1,1,16050530,311,-3.06,0.71,12,0.04,-633.00,2739.00,3965,20240820,-51.17,1675,20250408,15.58,3225,-39.97,20250106,1675,15.58,20250408,3965,-51.17,20240820,1675,15.58,20250408,2.06,Y,058110,500,80 억,,339125,N,N,6397,N,00,N +20250423,090551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1944,20,2,1.04,1205275,623,0.66,1945,1945,1924,2500,1347,1924,1934.63,2.11,0,-350,2005,1964,1928,1887,1851,1946,1869,80,576,500,1340,1,1,16050530,312,-3.07,0.71,12,0.00,-633.00,2739.00,3965,20240820,-50.97,1675,20250408,16.06,3225,-39.72,20250106,1675,16.06,20250408,3965,-50.97,20240820,1675,16.06,20250408,2.06,Y,058110,500,80 억,,339125,N,N,6397,N,00,N 20250422,160534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1924,-16,5,-0.82,182785257,94059,601.79,1939,1969,1892,2520,1358,1940,1943.32,2.10,0,2457,2032,1986,1933,1887,1834,1959,1860,80,580,500,1350,1,1,16050530,309,-3.04,0.70,12,0.59,-633.00,2739.00,3965,20240820,-51.48,1675,20250408,14.87,3225,-40.34,20250106,1675,14.87,20250408,3965,-51.48,20240820,1675,14.87,20250408,2.07,Y,058110,500,80 억,,336668,N,N,6397,N,00,N 20250422,150544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1925,-15,5,-0.77,178353540,91756,587.05,1939,1969,1892,2520,1358,1940,1943.78,2.10,0,2479,2032,1986,1933,1887,1834,1959,1860,80,580,500,1350,1,1,16050530,309,-3.04,0.70,12,0.57,-633.00,2739.00,3965,20240820,-51.45,1675,20250408,14.93,3225,-40.31,20250106,1675,14.93,20250408,3965,-51.45,20240820,1675,14.93,20250408,2.07,Y,058110,500,80 억,,336668,N,N,408,N,00,N 20250422,140543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1927,-13,5,-0.67,172823708,88883,568.67,1939,1969,1892,2520,1358,1940,1944.40,2.10,0,1430,2032,1986,1933,1887,1834,1959,1860,80,580,500,1350,1,1,16050530,309,-3.04,0.70,12,0.55,-633.00,2739.00,3965,20240820,-51.40,1675,20250408,15.04,3225,-40.25,20250106,1675,15.04,20250408,3965,-51.40,20240820,1675,15.04,20250408,2.07,Y,058110,500,80 억,,336668,N,N,408,N,00,N diff --git a/058400/price/prices-20250401.csv b/058400/price/prices-20250401.csv index 601a2a30a642..54dd767e86cf 100644 --- a/058400/price/prices-20250401.csv +++ b/058400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,833,-4,5,-0.48,364445629,435643,77.44,838,844,833,1088,586,837,836.58,0.00,0,-7,858,847,841,830,824,844,827,662,251,500,600,1,1,132429720,1103,13.66,0.50,12,0.33,61.00,1659.00,1099,20250408,-24.20,660,20240805,26.21,1099,-24.20,20250408,746,11.66,20250331,1099,-24.20,20250408,660,26.21,20240805,2.75,Y,058400,500,662 억,,0,N,N,566,N,00,N +20250423,150546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,834,-3,5,-0.36,340958184,407470,72.43,838,844,833,1088,586,837,836.77,0.00,0,-7,858,847,841,830,824,844,827,662,251,500,600,1,1,132429720,1104,13.67,0.50,12,0.31,61.00,1659.00,1099,20250408,-24.11,660,20240805,26.36,1099,-24.11,20250408,746,11.80,20250331,1099,-24.11,20250408,660,26.36,20240805,2.75,Y,058400,500,662 억,,0,N,N,3973,N,00,N +20250423,140547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,837,0,3,0.00,291448766,348193,61.89,838,844,833,1088,586,837,837.03,0.00,0,-7,858,847,841,830,824,844,827,662,251,500,600,1,1,132429720,1108,13.72,0.50,12,0.26,61.00,1659.00,1099,20250408,-23.84,660,20240805,26.82,1099,-23.84,20250408,746,12.20,20250331,1099,-23.84,20250408,660,26.82,20240805,2.75,Y,058400,500,662 억,,0,N,N,3973,N,00,N +20250423,130543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,836,-1,5,-0.12,246829045,294801,52.40,838,844,833,1088,586,837,837.27,0.00,0,-7,858,847,841,830,824,844,827,662,251,500,600,1,1,132429720,1107,13.70,0.50,12,0.22,61.00,1659.00,1099,20250408,-23.93,660,20240805,26.67,1099,-23.93,20250408,746,12.06,20250331,1099,-23.93,20250408,660,26.67,20240805,2.75,Y,058400,500,662 억,,0,N,N,3973,N,00,N +20250423,120547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,836,-1,5,-0.12,218726300,261184,46.43,838,844,833,1088,586,837,837.44,0.00,0,-7,858,847,841,830,824,844,827,662,251,500,600,1,1,132429720,1107,13.70,0.50,12,0.20,61.00,1659.00,1099,20250408,-23.93,660,20240805,26.67,1099,-23.93,20250408,746,12.06,20250331,1099,-23.93,20250408,660,26.67,20240805,2.75,Y,058400,500,662 억,,0,N,N,3973,N,00,N +20250423,110547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,835,-2,5,-0.24,161284434,192603,34.24,838,844,833,1088,586,837,837.39,0.00,0,-7,858,847,841,830,824,844,827,662,251,500,600,1,1,132429720,1106,13.69,0.50,12,0.15,61.00,1659.00,1099,20250408,-24.02,660,20240805,26.52,1099,-24.02,20250408,746,11.93,20250331,1099,-24.02,20250408,660,26.52,20240805,2.75,Y,058400,500,662 억,,0,N,N,3973,N,00,N +20250423,100549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,839,2,2,0.24,76941205,91777,16.31,838,844,835,1088,586,837,838.35,0.00,0,-7,858,847,841,830,824,844,827,662,251,500,600,1,1,132429720,1111,13.75,0.51,12,0.07,61.00,1659.00,1099,20250408,-23.66,660,20240805,27.12,1099,-23.66,20250408,746,12.47,20250331,1099,-23.66,20250408,660,27.12,20240805,2.75,Y,058400,500,662 억,,0,N,N,3973,N,00,N +20250423,090551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,841,4,2,0.48,10756273,12803,2.28,838,844,838,1088,586,837,840.14,0.00,0,-7,858,847,841,830,824,844,827,662,251,500,600,1,1,132429720,1114,13.79,0.51,12,0.01,61.00,1659.00,1099,20250408,-23.48,660,20240805,27.42,1099,-23.48,20250408,746,12.73,20250331,1099,-23.48,20250408,660,27.42,20240805,2.75,Y,058400,500,662 억,,0,N,N,3973,N,00,N 20250422,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,837,-14,5,-1.65,470492141,559650,47.92,849,852,835,1106,596,851,840.65,0.00,0,-327,881,866,853,838,825,859,831,662,255,500,610,1,1,132429720,1108,13.72,0.50,12,0.42,61.00,1659.00,1099,20250408,-23.84,660,20240805,26.82,1099,-23.84,20250408,746,12.20,20250331,1099,-23.84,20250408,660,26.82,20240805,2.93,Y,058400,500,662 억,,0,N,N,3973,N,00,N 20250422,150544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,839,-12,5,-1.41,456046494,542384,46.44,849,852,835,1106,596,851,840.78,0.00,0,-327,881,866,853,838,825,859,831,662,255,500,610,1,1,132429720,1111,13.75,0.51,12,0.41,61.00,1659.00,1099,20250408,-23.66,660,20240805,27.12,1099,-23.66,20250408,746,12.47,20250331,1099,-23.66,20250408,660,27.12,20240805,2.93,Y,058400,500,662 억,,0,N,N,453,N,00,N 20250422,140543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,841,-10,5,-1.18,411587920,489271,41.89,849,852,835,1106,596,851,841.18,0.00,0,-327,881,866,853,838,825,859,831,662,255,500,610,1,1,132429720,1114,13.79,0.51,12,0.37,61.00,1659.00,1099,20250408,-23.48,660,20240805,27.42,1099,-23.48,20250408,746,12.73,20250331,1099,-23.48,20250408,660,27.42,20240805,2.93,Y,058400,500,662 억,,0,N,N,453,N,00,N diff --git a/058430/price/prices-20250401.csv b/058430/price/prices-20250401.csv index f9eae8fcdb48..d72d10fe86ba 100644 --- a/058430/price/prices-20250401.csv +++ b/058430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160536,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37800,1700,2,4.71,900726700,24266,161.18,36800,37800,36300,46900,25300,36100,37115.92,1.92,0,6286,36966,36532,36166,35732,35366,36750,35950,300,10800,5000,25990,50,1,6000000,2268,6.62,0.59,12,0.40,5710.00,63815.00,55100,20240605,-31.40,25500,20241209,48.24,52600,-28.14,20250319,27450,37.70,20250203,55100,-31.40,20240605,25500,48.24,20241209,2.40,Y,058430,5000,300 억,,115113,N,N,625,N,00,N +20250423,150547,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37500,1400,2,3.88,832655800,22459,149.18,36800,37700,36300,46900,25300,36100,37074.48,1.92,0,6598,36966,36532,36166,35732,35366,36750,35950,300,10800,5000,25990,50,1,6000000,2250,6.57,0.59,12,0.37,5710.00,63815.00,55100,20240605,-31.94,25500,20241209,47.06,52600,-28.71,20250319,27450,36.61,20250203,55100,-31.94,20240605,25500,47.06,20241209,2.40,Y,058430,5000,300 억,,115113,N,N,529,N,00,N +20250423,140547,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37300,1200,2,3.32,696390775,18812,124.96,36800,37700,36300,46900,25300,36100,37018.43,1.92,0,5444,36966,36532,36166,35732,35366,36750,35950,300,10800,5000,25990,50,1,6000000,2238,6.53,0.58,12,0.31,5710.00,63815.00,55100,20240605,-32.30,25500,20241209,46.27,52600,-29.09,20250319,27450,35.88,20250203,55100,-32.30,20240605,25500,46.27,20241209,2.40,Y,058430,5000,300 억,,115113,N,N,529,N,00,N +20250423,130544,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37400,1300,2,3.60,571931525,15492,102.90,36800,37500,36300,46900,25300,36100,36917.86,1.92,0,5329,36966,36532,36166,35732,35366,36750,35950,300,10800,5000,25990,50,1,6000000,2244,6.55,0.59,12,0.26,5710.00,63815.00,55100,20240605,-32.12,25500,20241209,46.67,52600,-28.90,20250319,27450,36.25,20250203,55100,-32.12,20240605,25500,46.67,20241209,2.40,Y,058430,5000,300 억,,115113,N,N,529,N,00,N +20250423,120547,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37200,1100,2,3.05,436737425,11867,78.82,36800,37350,36300,46900,25300,36100,36802.68,1.92,0,3369,36966,36532,36166,35732,35366,36750,35950,300,10800,5000,25990,50,1,6000000,2232,6.51,0.58,12,0.20,5710.00,63815.00,55100,20240605,-32.49,25500,20241209,45.88,52600,-29.28,20250319,27450,35.52,20250203,55100,-32.49,20240605,25500,45.88,20241209,2.40,Y,058430,5000,300 억,,115113,N,N,529,N,00,N +20250423,110547,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36700,600,2,1.66,243735200,6653,44.19,36800,36900,36300,46900,25300,36100,36635.38,1.92,0,1829,36966,36532,36166,35732,35366,36750,35950,300,10800,5000,25990,50,1,6000000,2202,6.43,0.58,12,0.11,5710.00,63815.00,55100,20240605,-33.39,25500,20241209,43.92,52600,-30.23,20250319,27450,33.70,20250203,55100,-33.39,20240605,25500,43.92,20241209,2.40,Y,058430,5000,300 억,,115113,N,N,529,N,00,N +20250423,100549,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36400,300,2,0.83,132596350,3626,24.09,36800,36800,36300,46900,25300,36100,36568.22,1.92,0,488,36966,36532,36166,35732,35366,36750,35950,300,10800,5000,25990,50,1,6000000,2184,6.37,0.57,12,0.06,5710.00,63815.00,55100,20240605,-33.94,25500,20241209,42.75,52600,-30.80,20250319,27450,32.60,20250203,55100,-33.94,20240605,25500,42.75,20241209,2.40,Y,058430,5000,300 억,,115113,N,N,529,N,00,N +20250423,090552,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36600,500,2,1.39,30659950,835,5.55,36800,36800,36500,46900,25300,36100,36718.50,1.92,0,22,36966,36532,36166,35732,35366,36750,35950,300,10800,5000,25990,50,1,6000000,2196,6.41,0.57,12,0.01,5710.00,63815.00,55100,20240605,-33.58,25500,20241209,43.53,52600,-30.42,20250319,27450,33.33,20250203,55100,-33.58,20240605,25500,43.53,20241209,2.40,Y,058430,5000,300 억,,115113,N,N,529,N,00,N 20250422,160535,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36100,50,2,0.14,543792525,15055,72.09,36050,36600,35800,46850,25250,36050,36120.39,1.86,0,2617,37883,36966,36483,35566,35083,36725,35325,300,10800,5000,25950,50,1,6000000,2166,6.32,0.57,12,0.25,5710.00,63815.00,55100,20240605,-34.48,25500,20241209,41.57,52600,-31.37,20250319,27450,31.51,20250203,55100,-34.48,20240605,25500,41.57,20241209,2.41,Y,058430,5000,300 억,,111645,N,N,529,N,00,N 20250422,150545,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36000,-50,5,-0.14,524922675,14532,69.58,36050,36600,35800,46850,25250,36050,36121.85,1.86,0,2588,37883,36966,36483,35566,35083,36725,35325,300,10800,5000,25950,50,1,6000000,2160,6.30,0.56,12,0.24,5710.00,63815.00,55100,20240605,-34.66,25500,20241209,41.18,52600,-31.56,20250319,27450,31.15,20250203,55100,-34.66,20240605,25500,41.18,20241209,2.41,Y,058430,5000,300 억,,111645,N,N,1538,N,00,N 20250422,140544,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,35850,-200,5,-0.55,472488375,13072,62.59,36050,36600,35800,46850,25250,36050,36145.07,1.86,0,2168,37883,36966,36483,35566,35083,36725,35325,300,10800,5000,25950,50,1,6000000,2151,6.28,0.56,12,0.22,5710.00,63815.00,55100,20240605,-34.94,25500,20241209,40.59,52600,-31.84,20250319,27450,30.60,20250203,55100,-34.94,20240605,25500,40.59,20241209,2.41,Y,058430,5000,300 억,,111645,N,N,1538,N,00,N diff --git a/058450/price/prices-20250401.csv b/058450/price/prices-20250401.csv index 2e8bff8277bf..b6c0ce6a160a 100644 --- a/058450/price/prices-20250401.csv +++ b/058450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-2,5,-0.23,52098151,59165,432.68,887,897,875,1153,621,887,880.56,3.59,0,-439,927,907,897,877,867,902,872,74,266,500,530,1,1,14793621,131,-1.19,0.64,12,0.40,-742.00,1382.00,5910,20240412,-85.03,788,20250407,12.31,2150,-58.84,20250121,788,12.31,20250407,5500,-83.91,20240516,788,12.31,20250407,0.39,Y,058450,500,73 억,,531630,N,N,0,N,00,N +20250423,150547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-2,5,-0.23,50372266,57208,418.37,887,897,875,1153,621,887,880.51,3.59,0,-700,927,907,897,877,867,902,872,74,266,500,530,1,1,14793621,131,-1.19,0.64,12,0.39,-742.00,1382.00,5910,20240412,-85.03,788,20250407,12.31,2150,-58.84,20250121,788,12.31,20250407,5500,-83.91,20240516,788,12.31,20250407,0.39,Y,058450,500,73 억,,531630,N,N,0,N,00,N +20250423,140547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-7,5,-0.79,49231520,55916,408.92,887,897,875,1153,621,887,880.45,3.59,0,-678,927,907,897,877,867,902,872,74,266,500,530,1,1,14793621,130,-1.19,0.64,12,0.38,-742.00,1382.00,5910,20240412,-85.11,788,20250407,11.68,2150,-59.07,20250121,788,11.68,20250407,5500,-84.00,20240516,788,11.68,20250407,0.39,Y,058450,500,73 억,,531630,N,N,0,N,00,N +20250423,130544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-8,5,-0.90,41339700,46910,343.06,887,897,875,1153,621,887,881.26,3.59,0,-568,927,907,897,877,867,902,872,74,266,500,530,1,1,14793621,130,-1.18,0.64,12,0.32,-742.00,1382.00,5910,20240412,-85.13,788,20250407,11.55,2150,-59.12,20250121,788,11.55,20250407,5500,-84.02,20240516,788,11.55,20250407,0.39,Y,058450,500,73 억,,531630,N,N,0,N,00,N +20250423,120548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-6,5,-0.68,41073761,46608,340.85,887,897,875,1153,621,887,881.26,3.59,0,-536,927,907,897,877,867,902,872,74,266,500,530,1,1,14793621,130,-1.19,0.64,12,0.32,-742.00,1382.00,5910,20240412,-85.09,788,20250407,11.80,2150,-59.02,20250121,788,11.80,20250407,5500,-83.98,20240516,788,11.80,20250407,0.39,Y,058450,500,73 억,,531630,N,N,0,N,00,N +20250423,110547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-7,5,-0.79,16392830,18529,135.51,887,897,879,1153,621,887,884.71,3.59,0,-1657,927,907,897,877,867,902,872,74,266,500,530,1,1,14793621,130,-1.19,0.64,12,0.13,-742.00,1382.00,5910,20240412,-85.11,788,20250407,11.68,2150,-59.07,20250121,788,11.68,20250407,5500,-84.00,20240516,788,11.68,20250407,0.39,Y,058450,500,73 억,,531630,N,N,0,N,00,N +20250423,100550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-2,5,-0.23,6493958,7299,53.38,887,897,882,1153,621,887,889.71,3.59,0,-962,927,907,897,877,867,902,872,74,266,500,530,1,1,14793621,131,-1.19,0.64,12,0.05,-742.00,1382.00,5910,20240412,-85.03,788,20250407,12.31,2150,-58.84,20250121,788,12.31,20250407,5500,-83.91,20240516,788,12.31,20250407,0.39,Y,058450,500,73 억,,531630,N,N,0,N,00,N +20250423,090552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,0,3,0.00,1143133,1289,9.43,887,887,882,1153,621,887,886.84,3.59,0,-30,927,907,897,877,867,902,872,74,266,500,530,1,1,14793621,131,-1.20,0.64,12,0.01,-742.00,1382.00,5910,20240412,-84.99,788,20250407,12.56,2150,-58.74,20250121,788,12.56,20250407,5500,-83.87,20240516,788,12.56,20250407,0.39,Y,058450,500,73 억,,531630,N,N,0,N,00,N 20250422,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-21,5,-2.31,12343234,13674,56.15,908,917,887,1180,636,908,902.68,3.60,0,-1470,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,131,-1.20,0.64,12,0.09,-742.00,1382.00,5910,20240412,-84.99,788,20250407,12.56,2150,-58.74,20250121,788,12.56,20250407,5500,-83.87,20240516,788,12.56,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N 20250422,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,9,2,0.99,10123626,11180,45.91,908,917,894,1180,636,908,905.51,3.60,0,-1470,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,136,-1.24,0.66,12,0.08,-742.00,1382.00,5910,20240412,-84.48,788,20250407,16.37,2150,-57.35,20250121,788,16.37,20250407,5500,-83.33,20240516,788,16.37,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N 20250422,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,9,2,0.99,9816431,10845,44.53,908,917,894,1180,636,908,905.16,3.60,0,-1545,942,925,893,876,844,933,884,74,272,500,540,1,1,14793621,136,-1.24,0.66,12,0.07,-742.00,1382.00,5910,20240412,-84.48,788,20250407,16.37,2150,-57.35,20250121,788,16.37,20250407,5500,-83.33,20240516,788,16.37,20250407,0.39,Y,058450,500,73 억,,533100,N,N,0,N,00,N diff --git a/058470/price/prices-20250401.csv b/058470/price/prices-20250401.csv index d16d749560ff..bd89005c0c51 100644 --- a/058470/price/prices-20250401.csv +++ b/058470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160536,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N +20250423,150547,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N +20250423,140547,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N +20250423,130544,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N +20250423,120548,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N +20250423,110548,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N +20250423,100550,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N +20250423,090552,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N 20250422,160536,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N 20250422,150545,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N 20250422,140544,58,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,172300,0,3,0.00,0,0,0.00,0,0,0,223500,120700,172300,0.00,36.53,0,0,172300,172300,172300,172300,172300,172300,172300,76,51200,500,0,100,1,15242370,26263,115.95,21.01,12,0.00,1486.00,8201.00,309000,20240507,-44.24,143300,20241114,20.24,236000,-26.99,20250211,171400,0.53,20250407,309000,-44.24,20240507,143300,20.24,20241114,0.61,Y,058470,500,76 억,,5567557,N,N,0,N,00,N diff --git a/058610/price/prices-20250401.csv b/058610/price/prices-20250401.csv index 62b642267df4..40cbd497b0a3 100644 --- a/058610/price/prices-20250401.csv +++ b/058610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160536,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26300,750,2,2.94,11556652250,443788,73.26,26350,26550,25650,33200,17900,25550,26040.43,6.06,0,-72435,27650,26600,24700,23650,21750,27125,24175,111,7650,500,18900,50,1,22177360,5833,44.50,2.30,12,2.00,591.00,11459.00,35700,20250205,-26.33,17990,20241210,46.19,35700,-26.33,20250205,19130,37.48,20250409,35700,-26.33,20250205,17990,46.19,20241210,4.57,Y,058610,500,110 억,,1344867,N,N,39886,N,00,N +20250423,150547,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26150,600,2,2.35,10890142750,418393,69.07,26350,26550,25650,33200,17900,25550,26028.50,6.06,0,-69239,27650,26600,24700,23650,21750,27125,24175,111,7650,500,18900,50,1,22177360,5799,44.25,2.28,12,1.89,591.00,11459.00,35700,20250205,-26.75,17990,20241210,45.36,35700,-26.75,20250205,19130,36.70,20250409,35700,-26.75,20250205,17990,45.36,20241210,4.57,Y,058610,500,110 억,,1344867,N,N,26492,N,00,N +20250423,140548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26050,500,2,1.96,9524914050,366187,60.45,26350,26550,25650,33200,17900,25550,26011.07,6.06,0,-47723,27650,26600,24700,23650,21750,27125,24175,111,7650,500,18900,50,1,22177360,5777,44.08,2.27,12,1.65,591.00,11459.00,35700,20250205,-27.03,17990,20241210,44.80,35700,-27.03,20250205,19130,36.17,20250409,35700,-27.03,20250205,17990,44.80,20241210,4.57,Y,058610,500,110 억,,1344867,N,N,26492,N,00,N +20250423,130544,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25900,350,2,1.37,7658041750,294545,48.63,26350,26550,25650,33200,17900,25550,25999.56,6.06,0,-50163,27650,26600,24700,23650,21750,27125,24175,111,7650,500,18900,50,1,22177360,5744,43.82,2.26,12,1.33,591.00,11459.00,35700,20250205,-27.45,17990,20241210,43.97,35700,-27.45,20250205,19130,35.39,20250409,35700,-27.45,20250205,17990,43.97,20241210,4.57,Y,058610,500,110 억,,1344867,N,N,26492,N,00,N +20250423,120548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25850,300,2,1.17,7068351800,271770,44.87,26350,26550,25650,33200,17900,25550,26008.58,6.06,0,-44244,27650,26600,24700,23650,21750,27125,24175,111,7650,500,18900,50,1,22177360,5733,43.74,2.26,12,1.23,591.00,11459.00,35700,20250205,-27.59,17990,20241210,43.69,35700,-27.59,20250205,19130,35.13,20250409,35700,-27.59,20250205,17990,43.69,20241210,4.57,Y,058610,500,110 억,,1344867,N,N,26492,N,00,N +20250423,110548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25800,250,2,0.98,6317325175,242705,40.07,26350,26550,25650,33200,17900,25550,26028.82,6.06,0,-32637,27650,26600,24700,23650,21750,27125,24175,111,7650,500,18900,50,1,22177360,5722,43.65,2.25,12,1.09,591.00,11459.00,35700,20250205,-27.73,17990,20241210,43.41,35700,-27.73,20250205,19130,34.87,20250409,35700,-27.73,20250205,17990,43.41,20241210,4.57,Y,058610,500,110 억,,1344867,N,N,26492,N,00,N +20250423,100550,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25950,400,2,1.57,4807114825,184317,30.43,26350,26550,25650,33200,17900,25550,26080.69,6.06,0,-27231,27650,26600,24700,23650,21750,27125,24175,111,7650,500,18900,50,1,22177360,5755,43.91,2.26,12,0.83,591.00,11459.00,35700,20250205,-27.31,17990,20241210,44.25,35700,-27.31,20250205,19130,35.65,20250409,35700,-27.31,20250205,17990,44.25,20241210,4.57,Y,058610,500,110 억,,1344867,N,N,26492,N,00,N +20250423,090552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26250,700,2,2.74,1442326075,54732,9.04,26350,26550,26150,33200,17900,25550,26352.52,6.06,0,-11027,27650,26600,24700,23650,21750,27125,24175,111,7650,500,18900,50,1,22177360,5822,44.42,2.29,12,0.25,591.00,11459.00,35700,20250205,-26.47,17990,20241210,45.91,35700,-26.47,20250205,19130,37.22,20250409,35700,-26.47,20250205,17990,45.91,20241210,4.57,Y,058610,500,110 억,,1344867,N,N,26492,N,00,N 20250422,160536,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25550,2200,2,9.42,15058330475,605744,857.02,22800,25750,22800,30350,16350,23350,24858.25,6.01,0,8502,23883,23616,23283,23016,22683,23750,23150,111,7000,500,17270,50,1,22177360,5666,43.23,2.23,12,2.73,591.00,11459.00,35700,20250205,-28.43,17990,20241210,42.02,35700,-28.43,20250205,19130,33.56,20250409,35700,-28.43,20250205,17990,42.02,20241210,4.52,Y,058610,500,110 억,,1332941,N,N,26492,N,00,N 20250422,150545,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25550,2200,2,9.42,13888891925,560041,792.36,22800,25600,22800,30350,16350,23350,24799.78,6.01,0,20930,23883,23616,23283,23016,22683,23750,23150,111,7000,500,17270,50,1,22177360,5666,43.23,2.23,12,2.53,591.00,11459.00,35700,20250205,-28.43,17990,20241210,42.02,35700,-28.43,20250205,19130,33.56,20250409,35700,-28.43,20250205,17990,42.02,20241210,4.52,Y,058610,500,110 억,,1332941,N,N,3685,N,00,N 20250422,140545,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24850,1500,2,6.42,10589203800,429675,607.92,22800,25450,22800,30350,16350,23350,24644.68,6.01,0,36291,23883,23616,23283,23016,22683,23750,23150,111,7000,500,17270,50,1,22177360,5511,42.05,2.17,12,1.94,591.00,11459.00,35700,20250205,-30.39,17990,20241210,38.13,35700,-30.39,20250205,19130,29.90,20250409,35700,-30.39,20250205,17990,38.13,20241210,4.52,Y,058610,500,110 억,,1332941,N,N,3685,N,00,N diff --git a/058630/price/prices-20250401.csv b/058630/price/prices-20250401.csv index e91f74e0438d..256aa7d6c35c 100644 --- a/058630/price/prices-20250401.csv +++ b/058630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5120,20,2,0.39,1623169835,316308,129.75,5120,5260,5080,6630,3570,5100,5131.70,10.95,0,19657,5246,5172,5116,5042,4986,5145,5015,98,1530,500,3670,10,1,19543877,1001,6.38,0.77,12,1.62,802.00,6660.00,7300,20241010,-29.86,4465,20250409,14.67,5630,-9.06,20250411,4465,14.67,20250409,7300,-29.86,20241010,4465,14.67,20250409,4.51,Y,058630,500,97 억,,2139135,N,N,265,N,00,N +20250423,150548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,40,2,0.78,1507933855,293806,120.52,5120,5260,5080,6630,3570,5100,5132.46,10.95,0,23886,5246,5172,5116,5042,4986,5145,5015,98,1530,500,3670,10,1,19543877,1005,6.41,0.77,12,1.50,802.00,6660.00,7300,20241010,-29.59,4465,20250409,15.12,5630,-8.70,20250411,4465,15.12,20250409,7300,-29.59,20241010,4465,15.12,20250409,4.51,Y,058630,500,97 억,,2139135,N,N,992,N,00,N +20250423,140548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,40,2,0.78,1034381855,202219,82.95,5120,5150,5080,6630,3570,5100,5115.19,10.95,0,17960,5246,5172,5116,5042,4986,5145,5015,98,1530,500,3670,10,1,19543877,1005,6.41,0.77,12,1.03,802.00,6660.00,7300,20241010,-29.59,4465,20250409,15.12,5630,-8.70,20250411,4465,15.12,20250409,7300,-29.59,20241010,4465,15.12,20250409,4.51,Y,058630,500,97 억,,2139135,N,N,992,N,00,N +20250423,130545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5110,10,2,0.20,924328970,180696,74.12,5120,5150,5080,6630,3570,5100,5115.42,10.95,0,15690,5246,5172,5116,5042,4986,5145,5015,98,1530,500,3670,10,1,19543877,999,6.37,0.77,12,0.92,802.00,6660.00,7300,20241010,-30.00,4465,20250409,14.45,5630,-9.24,20250411,4465,14.45,20250409,7300,-30.00,20241010,4465,14.45,20250409,4.51,Y,058630,500,97 억,,2139135,N,N,992,N,00,N +20250423,120548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,40,2,0.78,798439670,156072,64.02,5120,5150,5080,6630,3570,5100,5115.88,10.95,0,15076,5246,5172,5116,5042,4986,5145,5015,98,1530,500,3670,10,1,19543877,1005,6.41,0.77,12,0.80,802.00,6660.00,7300,20241010,-29.59,4465,20250409,15.12,5630,-8.70,20250411,4465,15.12,20250409,7300,-29.59,20241010,4465,15.12,20250409,4.51,Y,058630,500,97 억,,2139135,N,N,992,N,00,N +20250423,110548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5130,30,2,0.59,524634600,102507,42.05,5120,5150,5080,6630,3570,5100,5118.11,10.95,0,-351,5246,5172,5116,5042,4986,5145,5015,98,1530,500,3670,10,1,19543877,1003,6.40,0.77,12,0.52,802.00,6660.00,7300,20241010,-29.73,4465,20250409,14.89,5630,-8.88,20250411,4465,14.89,20250409,7300,-29.73,20241010,4465,14.89,20250409,4.51,Y,058630,500,97 억,,2139135,N,N,992,N,00,N +20250423,100550,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,40,2,0.78,374508810,73173,30.02,5120,5150,5080,6630,3570,5100,5118.23,10.95,0,4878,5246,5172,5116,5042,4986,5145,5015,98,1530,500,3670,10,1,19543877,1005,6.41,0.77,12,0.37,802.00,6660.00,7300,20241010,-29.59,4465,20250409,15.12,5630,-8.70,20250411,4465,15.12,20250409,7300,-29.59,20241010,4465,15.12,20250409,4.51,Y,058630,500,97 억,,2139135,N,N,992,N,00,N +20250423,090553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5140,40,2,0.78,79292680,15519,6.37,5120,5150,5080,6630,3570,5100,5109.64,10.95,0,1002,5246,5172,5116,5042,4986,5145,5015,98,1530,500,3670,10,1,19543877,1005,6.41,0.77,12,0.08,802.00,6660.00,7300,20241010,-29.59,4465,20250409,15.12,5630,-8.70,20250411,4465,15.12,20250409,7300,-29.59,20241010,4465,15.12,20250409,4.51,Y,058630,500,97 억,,2139135,N,N,992,N,00,N 20250422,160536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5100,-80,5,-1.54,1243725960,242513,48.99,5150,5190,5060,6730,3630,5180,5128.25,11.02,0,-14138,5433,5306,5223,5096,5013,5265,5055,98,1550,500,3720,10,1,19543877,997,6.36,0.77,12,1.24,802.00,6660.00,7300,20241010,-30.14,4465,20250409,14.22,5630,-9.41,20250411,4465,14.22,20250409,7300,-30.14,20241010,4465,14.22,20250409,4.38,Y,058630,500,97 억,,2153139,N,N,992,N,00,N 20250422,150546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5110,-70,5,-1.35,1139064840,221989,44.85,5150,5190,5060,6730,3630,5180,5130.93,11.02,0,-26668,5433,5306,5223,5096,5013,5265,5055,98,1550,500,3720,10,1,19543877,999,6.37,0.77,12,1.14,802.00,6660.00,7300,20241010,-30.00,4465,20250409,14.45,5630,-9.24,20250411,4465,14.45,20250409,7300,-30.00,20241010,4465,14.45,20250409,4.38,Y,058630,500,97 억,,2153139,N,N,3874,N,00,N 20250422,140545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5090,-90,5,-1.74,1040546260,202701,40.95,5150,5190,5060,6730,3630,5180,5133.14,11.02,0,-30607,5433,5306,5223,5096,5013,5265,5055,98,1550,500,3720,10,1,19543877,995,6.35,0.76,12,1.04,802.00,6660.00,7300,20241010,-30.27,4465,20250409,14.00,5630,-9.59,20250411,4465,14.00,20250409,7300,-30.27,20241010,4465,14.00,20250409,4.38,Y,058630,500,97 억,,2153139,N,N,3874,N,00,N diff --git a/058650/price/prices-20250401.csv b/058650/price/prices-20250401.csv index cde857e6a7c0..93663c29c291 100644 --- a/058650/price/prices-20250401.csv +++ b/058650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,90200,-1000,5,-1.10,12327700,136,73.12,91200,91200,90200,118500,63900,91200,90644.85,1.18,0,-1,92066,91632,90866,90432,89666,91250,90050,200,27300,5000,62010,100,1,4000000,3608,10.85,0.16,12,0.00,8315.00,551988.00,119700,20240614,-24.64,88600,20250404,1.81,99500,-9.35,20250228,88600,1.81,20250404,119700,-24.64,20240614,88600,1.81,20250404,0.00,Y,058650,5000,200 억,,47170,N,N,6,N,00,N +20250423,150548,57,100.00,KOSPI,,금속,N,N,N,N, ,N,90700,-500,5,-0.55,10343200,114,61.29,91200,91200,90200,118500,63900,91200,90729.82,1.18,0,-1,92066,91632,90866,90432,89666,91250,90050,200,27300,5000,62010,100,1,4000000,3628,10.91,0.16,12,0.00,8315.00,551988.00,119700,20240614,-24.23,88600,20250404,2.37,99500,-8.84,20250228,88600,2.37,20250404,119700,-24.23,20240614,88600,2.37,20250404,0.00,Y,058650,5000,200 억,,47170,N,N,3,N,00,N +20250423,140548,57,100.00,KOSPI,,금속,N,N,N,N, ,N,90500,-700,5,-0.77,7634300,84,45.16,91200,91200,90500,118500,63900,91200,90884.52,1.18,0,0,92066,91632,90866,90432,89666,91250,90050,200,27300,5000,62010,100,1,4000000,3620,10.88,0.16,12,0.00,8315.00,551988.00,119700,20240614,-24.39,88600,20250404,2.14,99500,-9.05,20250228,88600,2.14,20250404,119700,-24.39,20240614,88600,2.14,20250404,0.00,Y,058650,5000,200 억,,47170,N,N,3,N,00,N +20250423,130545,57,100.00,KOSPI,,금속,N,N,N,N, ,N,90600,-600,5,-0.66,5551300,61,32.80,91200,91200,90500,118500,63900,91200,91004.92,1.18,0,0,92066,91632,90866,90432,89666,91250,90050,200,27300,5000,62010,100,1,4000000,3624,10.90,0.16,12,0.00,8315.00,551988.00,119700,20240614,-24.31,88600,20250404,2.26,99500,-8.94,20250228,88600,2.26,20250404,119700,-24.31,20240614,88600,2.26,20250404,0.00,Y,058650,5000,200 억,,47170,N,N,3,N,00,N +20250423,120549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,90500,-700,5,-0.77,4916800,54,29.03,91200,91200,90500,118500,63900,91200,91051.85,1.18,0,0,92066,91632,90866,90432,89666,91250,90050,200,27300,5000,62010,100,1,4000000,3620,10.88,0.16,12,0.00,8315.00,551988.00,119700,20240614,-24.39,88600,20250404,2.14,99500,-9.05,20250228,88600,2.14,20250404,119700,-24.39,20240614,88600,2.14,20250404,0.00,Y,058650,5000,200 억,,47170,N,N,3,N,00,N +20250423,110548,57,100.00,KOSPI,,금속,N,N,N,N, ,N,90600,-600,5,-0.66,3737900,41,22.04,91200,91200,90600,118500,63900,91200,91168.29,1.18,0,0,92066,91632,90866,90432,89666,91250,90050,200,27300,5000,62010,100,1,4000000,3624,10.90,0.16,12,0.00,8315.00,551988.00,119700,20240614,-24.31,88600,20250404,2.26,99500,-8.94,20250228,88600,2.26,20250404,119700,-24.31,20240614,88600,2.26,20250404,0.00,Y,058650,5000,200 억,,47170,N,N,3,N,00,N +20250423,100551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,91200,0,3,0.00,2553600,28,15.05,91200,91200,91200,118500,63900,91200,91200.00,1.18,0,0,92066,91632,90866,90432,89666,91250,90050,200,27300,5000,62010,100,1,4000000,3648,10.97,0.17,12,0.00,8315.00,551988.00,119700,20240614,-23.81,88600,20250404,2.93,99500,-8.34,20250228,88600,2.93,20250404,119700,-23.81,20240614,88600,2.93,20250404,0.00,Y,058650,5000,200 억,,47170,N,N,3,N,00,N +20250423,090553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,91200,0,3,0.00,182400,2,1.08,91200,91200,91200,118500,63900,91200,91200.00,1.18,0,0,92066,91632,90866,90432,89666,91250,90050,200,27300,5000,62010,100,1,4000000,3648,10.97,0.17,12,0.00,8315.00,551988.00,119700,20240614,-23.81,88600,20250404,2.93,99500,-8.34,20250228,88600,2.93,20250404,119700,-23.81,20240614,88600,2.93,20250404,0.00,Y,058650,5000,200 억,,47170,N,N,3,N,00,N 20250422,160536,57,100.00,KOSPI,,금속,N,N,N,N, ,N,91200,-100,5,-0.11,16853500,186,170.64,91300,91300,90100,118600,64000,91300,90610.22,1.18,0,29,91900,91600,91000,90700,90100,91750,90850,200,27300,5000,62080,100,1,4000000,3648,10.97,0.17,12,0.00,8315.00,551988.00,119700,20240614,-23.81,88600,20250404,2.93,99500,-8.34,20250228,88600,2.93,20250404,119700,-23.81,20240614,88600,2.93,20250404,0.00,Y,058650,5000,200 억,,47175,N,N,3,N,00,N 20250422,150546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,91000,-300,5,-0.33,11857000,131,120.18,91300,91300,90100,118600,64000,91300,90511.45,1.18,0,-4,91900,91600,91000,90700,90100,91750,90850,200,27300,5000,62080,100,1,4000000,3640,10.94,0.16,12,0.00,8315.00,551988.00,119700,20240614,-23.98,88600,20250404,2.71,99500,-8.54,20250228,88600,2.71,20250404,119700,-23.98,20240614,88600,2.71,20250404,0.00,Y,058650,5000,200 억,,47175,N,N,0,N,00,N 20250422,140545,57,100.00,KOSPI,,금속,N,N,N,N, ,N,91100,-200,5,-0.22,4544600,50,45.87,91300,91300,90100,118600,64000,91300,90892.00,1.18,0,-2,91900,91600,91000,90700,90100,91750,90850,200,27300,5000,62080,100,1,4000000,3644,10.96,0.17,12,0.00,8315.00,551988.00,119700,20240614,-23.89,88600,20250404,2.82,99500,-8.44,20250228,88600,2.82,20250404,119700,-23.89,20240614,88600,2.82,20250404,0.00,Y,058650,5000,200 억,,47175,N,N,0,N,00,N diff --git a/058730/price/prices-20250401.csv b/058730/price/prices-20250401.csv index beb668de4bdb..d4f198c7393a 100644 --- a/058730/price/prices-20250401.csv +++ b/058730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3190,10,2,0.31,333767079,104466,93.92,3170,3220,3170,4130,2230,3180,3194.99,3.82,0,12804,3266,3222,3166,3122,3066,3245,3145,100,950,500,1970,5,1,18796941,600,-18.65,0.41,12,0.56,-171.00,7875.00,5000,20240731,-36.20,2580,20241209,23.64,3390,-5.90,20250213,2730,16.85,20250407,5000,-36.20,20240731,2580,23.64,20241209,2.74,Y,058730,500,99 억,,718968,N,N,2614,N,00,N +20250423,150548,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3185,5,2,0.16,319535834,100002,89.91,3170,3220,3170,4130,2230,3180,3195.29,3.82,0,13244,3266,3222,3166,3122,3066,3245,3145,100,950,500,1970,5,1,18796941,599,-18.63,0.40,12,0.53,-171.00,7875.00,5000,20240731,-36.30,2580,20241209,23.45,3390,-6.05,20250213,2730,16.67,20250407,5000,-36.30,20240731,2580,23.45,20241209,2.74,Y,058730,500,99 억,,718968,N,N,3233,N,00,N +20250423,140548,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3185,5,2,0.16,287127902,89810,80.75,3170,3220,3170,4130,2230,3180,3197.06,3.82,0,10086,3266,3222,3166,3122,3066,3245,3145,100,950,500,1970,5,1,18796941,599,-18.63,0.40,12,0.48,-171.00,7875.00,5000,20240731,-36.30,2580,20241209,23.45,3390,-6.05,20250213,2730,16.67,20250407,5000,-36.30,20240731,2580,23.45,20241209,2.74,Y,058730,500,99 억,,718968,N,N,3233,N,00,N +20250423,130545,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3190,10,2,0.31,265748417,83084,74.70,3170,3220,3170,4130,2230,3180,3198.55,3.82,0,9313,3266,3222,3166,3122,3066,3245,3145,100,950,500,1970,5,1,18796941,600,-18.65,0.41,12,0.44,-171.00,7875.00,5000,20240731,-36.20,2580,20241209,23.64,3390,-5.90,20250213,2730,16.85,20250407,5000,-36.20,20240731,2580,23.64,20241209,2.74,Y,058730,500,99 억,,718968,N,N,3233,N,00,N +20250423,120549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3190,10,2,0.31,252281662,78858,70.90,3170,3220,3170,4130,2230,3180,3199.19,3.82,0,9978,3266,3222,3166,3122,3066,3245,3145,100,950,500,1970,5,1,18796941,600,-18.65,0.41,12,0.42,-171.00,7875.00,5000,20240731,-36.20,2580,20241209,23.64,3390,-5.90,20250213,2730,16.85,20250407,5000,-36.20,20240731,2580,23.64,20241209,2.74,Y,058730,500,99 억,,718968,N,N,3233,N,00,N +20250423,110549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3205,25,2,0.79,235063775,73457,66.04,3170,3220,3170,4130,2230,3180,3200.02,3.82,0,9058,3266,3222,3166,3122,3066,3245,3145,100,950,500,1970,5,1,18796941,602,-18.74,0.41,12,0.39,-171.00,7875.00,5000,20240731,-35.90,2580,20241209,24.22,3390,-5.46,20250213,2730,17.40,20250407,5000,-35.90,20240731,2580,24.22,20241209,2.74,Y,058730,500,99 억,,718968,N,N,3233,N,00,N +20250423,100551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3200,20,2,0.63,125241480,39237,35.28,3170,3215,3170,4130,2230,3180,3191.92,3.82,0,-2692,3266,3222,3166,3122,3066,3245,3145,100,950,500,1970,5,1,18796941,602,-18.71,0.41,12,0.21,-171.00,7875.00,5000,20240731,-36.00,2580,20241209,24.03,3390,-5.60,20250213,2730,17.22,20250407,5000,-36.00,20240731,2580,24.03,20241209,2.74,Y,058730,500,99 억,,718968,N,N,3233,N,00,N +20250423,090553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3190,10,2,0.31,33695425,10547,9.48,3170,3215,3170,4130,2230,3180,3194.79,3.82,0,-4973,3266,3222,3166,3122,3066,3245,3145,100,950,500,1970,5,1,18796941,600,-18.65,0.41,12,0.06,-171.00,7875.00,5000,20240731,-36.20,2580,20241209,23.64,3390,-5.90,20250213,2730,16.85,20250407,5000,-36.20,20240731,2580,23.64,20241209,2.74,Y,058730,500,99 억,,718968,N,N,3233,N,00,N 20250422,160537,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3180,15,2,0.47,336680100,106200,58.27,3140,3210,3110,4110,2220,3165,3170.25,3.75,0,14140,3275,3220,3185,3130,3095,3202,3112,100,945,500,1960,5,1,18796941,598,-18.60,0.40,12,0.56,-171.00,7875.00,5000,20240731,-36.40,2580,20241209,23.26,3390,-6.19,20250213,2730,16.48,20250407,5000,-36.40,20240731,2580,23.26,20241209,2.80,Y,058730,500,99 억,,704459,N,N,3233,N,00,N 20250422,150546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3180,15,2,0.47,319131055,100662,55.23,3140,3210,3110,4110,2220,3165,3170.32,3.75,0,14144,3275,3220,3185,3130,3095,3202,3112,100,945,500,1960,5,1,18796941,598,-18.60,0.40,12,0.54,-171.00,7875.00,5000,20240731,-36.40,2580,20241209,23.26,3390,-6.19,20250213,2730,16.48,20250407,5000,-36.40,20240731,2580,23.26,20241209,2.80,Y,058730,500,99 억,,704459,N,N,5167,N,00,N 20250422,140545,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3175,10,2,0.32,296052665,93382,51.23,3140,3210,3110,4110,2220,3165,3170.34,3.75,0,14009,3275,3220,3185,3130,3095,3202,3112,100,945,500,1960,5,1,18796941,597,-18.57,0.40,12,0.50,-171.00,7875.00,5000,20240731,-36.50,2580,20241209,23.06,3390,-6.34,20250213,2730,16.30,20250407,5000,-36.50,20240731,2580,23.06,20241209,2.80,Y,058730,500,99 억,,704459,N,N,5167,N,00,N diff --git a/058820/price/prices-20250401.csv b/058820/price/prices-20250401.csv index 59c57bcf716b..83c4cdc5bf48 100644 --- a/058820/price/prices-20250401.csv +++ b/058820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160538,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-30,5,-1.12,8556729731,3335538,63.79,2610,2640,2510,3470,1870,2670,2564.71,3.33,0,292846,2806,2737,2641,2572,2476,2772,2607,694,800,500,0,5,1,138892244,3667,138.95,1.93,12,2.40,19.00,1365.00,3345,20250417,-21.08,1590,20241210,66.04,3345,-21.08,20250417,1732,52.42,20250203,3345,-21.08,20250417,1590,66.04,20241210,2.14,Y,058820,500,694 억,,4623619,N,N,166813,N,02,N +20250423,150548,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-75,5,-2.81,7837287263,3061192,58.55,2610,2640,2510,3470,1870,2670,2560.14,3.33,0,190910,2806,2737,2641,2572,2476,2772,2607,694,800,500,0,5,1,138892244,3604,136.58,1.90,12,2.20,19.00,1365.00,3345,20250417,-22.42,1590,20241210,63.21,3345,-22.42,20250417,1732,49.83,20250203,3345,-22.42,20250417,1590,63.21,20241210,2.14,Y,058820,500,694 억,,4623619,N,N,68893,N,02,N +20250423,140549,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-85,5,-3.18,7051261118,2759160,52.77,2610,2640,2510,3470,1870,2670,2555.50,3.33,0,56363,2806,2737,2641,2572,2476,2772,2607,694,800,500,0,5,1,138892244,3590,136.05,1.89,12,1.99,19.00,1365.00,3345,20250417,-22.72,1590,20241210,62.58,3345,-22.72,20250417,1732,49.25,20250203,3345,-22.72,20250417,1590,62.58,20241210,2.14,Y,058820,500,694 억,,4623619,N,N,68893,N,02,N +20250423,130546,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,-80,5,-3.00,6435860432,2521689,48.23,2610,2640,2510,3470,1870,2670,2552.11,3.33,0,12514,2806,2737,2641,2572,2476,2772,2607,694,800,500,0,5,1,138892244,3597,136.32,1.90,12,1.82,19.00,1365.00,3345,20250417,-22.57,1590,20241210,62.89,3345,-22.57,20250417,1732,49.54,20250203,3345,-22.57,20250417,1590,62.89,20241210,2.14,Y,058820,500,694 억,,4623619,N,N,68893,N,02,N +20250423,120549,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-125,5,-4.68,5889377119,2308606,44.15,2610,2640,2510,3470,1870,2670,2550.95,3.33,0,-3097,2806,2737,2641,2572,2476,2772,2607,694,800,500,0,5,1,138892244,3535,133.95,1.86,12,1.66,19.00,1365.00,3345,20250417,-23.92,1590,20241210,60.06,3345,-23.92,20250417,1732,46.94,20250203,3345,-23.92,20250417,1590,60.06,20241210,2.14,Y,058820,500,694 억,,4623619,N,N,68893,N,02,N +20250423,110549,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,-155,5,-5.81,5289241000,2070884,39.61,2610,2640,2510,3470,1870,2670,2553.99,3.33,0,-39342,2806,2737,2641,2572,2476,2772,2607,694,800,500,0,5,1,138892244,3493,132.37,1.84,12,1.49,19.00,1365.00,3345,20250417,-24.81,1590,20241210,58.18,3345,-24.81,20250417,1732,45.21,20250203,3345,-24.81,20250417,1590,58.18,20241210,2.14,Y,058820,500,694 억,,4623619,N,N,68893,N,02,N +20250423,100551,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,-140,5,-5.24,3785307178,1476324,28.23,2610,2640,2525,3470,1870,2670,2563.87,3.33,0,-59231,2806,2737,2641,2572,2476,2772,2607,694,800,500,0,5,1,138892244,3514,133.16,1.85,12,1.06,19.00,1365.00,3345,20250417,-24.36,1590,20241210,59.12,3345,-24.36,20250417,1732,46.07,20250203,3345,-24.36,20250417,1590,59.12,20241210,2.14,Y,058820,500,694 억,,4623619,N,N,68893,N,02,N +20250423,090553,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-90,5,-3.37,1137883589,440221,8.42,2610,2640,2550,3470,1870,2670,2584.41,3.33,0,-84404,2806,2737,2641,2572,2476,2772,2607,694,800,500,0,5,1,138892244,3583,135.79,1.89,12,0.32,19.00,1365.00,3345,20250417,-22.87,1590,20241210,62.26,3345,-22.87,20250417,1732,48.96,20250203,3345,-22.87,20250417,1590,62.26,20241210,2.14,Y,058820,500,694 억,,4623619,N,N,68893,N,02,N 20250422,160537,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,55,2,2.10,13674511675,5169798,85.86,2545,2710,2545,3395,1835,2615,2645.02,3.30,0,163120,2781,2697,2611,2527,2441,2655,2485,694,780,500,0,5,1,138892244,3708,140.53,1.96,12,3.72,19.00,1365.00,3345,20250417,-20.18,1590,20241210,67.92,3345,-20.18,20250417,1732,54.16,20250203,3345,-20.18,20250417,1590,67.92,20241210,2.25,Y,058820,500,694 억,,4585720,N,N,68893,N,02,N 20250422,150547,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,20,2,0.76,12920879223,4885633,81.14,2545,2710,2545,3395,1835,2615,2644.68,3.30,0,169009,2781,2697,2611,2527,2441,2655,2485,694,780,500,0,5,1,138892244,3660,138.68,1.93,12,3.52,19.00,1365.00,3345,20250417,-21.23,1590,20241210,65.72,3345,-21.23,20250417,1732,52.14,20250203,3345,-21.23,20250417,1590,65.72,20241210,2.25,Y,058820,500,694 억,,4585720,N,N,0,N,02,N 20250422,140546,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,-5,5,-0.19,12265544984,4635381,76.98,2545,2710,2545,3395,1835,2615,2646.09,3.30,0,167038,2781,2697,2611,2527,2441,2655,2485,694,780,500,0,5,1,138892244,3625,137.37,1.91,12,3.34,19.00,1365.00,3345,20250417,-21.97,1590,20241210,64.15,3345,-21.97,20250417,1732,50.69,20250203,3345,-21.97,20250417,1590,64.15,20241210,2.25,Y,058820,500,694 억,,4585720,N,N,0,N,02,N diff --git a/058850/price/prices-20250401.csv b/058850/price/prices-20250401.csv index e1437d2bd791..451176660da5 100644 --- a/058850/price/prices-20250401.csv +++ b/058850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160538,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,5,2,0.18,1078164515,380479,110.28,2830,2910,2795,3670,1980,2825,2833.70,5.47,0,41451,2861,2842,2811,2792,2761,2852,2802,238,845,500,1970,5,1,42685000,1208,23.01,0.59,12,0.89,123.00,4780.00,3660,20240613,-22.68,2360,20240909,19.92,3050,-7.21,20250206,2410,17.43,20250409,3660,-22.68,20240613,2360,19.92,20240909,3.82,Y,058850,500,238 억,,2335614,N,N,5563,N,00,N +20250423,150549,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,5,2,0.18,1043230820,368110,106.69,2830,2910,2795,3670,1980,2825,2834.02,5.47,0,43116,2861,2842,2811,2792,2761,2852,2802,238,845,500,1970,5,1,42685000,1208,23.01,0.59,12,0.86,123.00,4780.00,3660,20240613,-22.68,2360,20240909,19.92,3050,-7.21,20250206,2410,17.43,20250409,3660,-22.68,20240613,2360,19.92,20240909,3.82,Y,058850,500,238 억,,2335614,N,N,14637,N,00,N +20250423,140549,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,5,2,0.18,941342188,332051,96.24,2830,2910,2795,3670,1980,2825,2834.93,5.47,0,30522,2861,2842,2811,2792,2761,2852,2802,238,845,500,1970,5,1,42685000,1208,23.01,0.59,12,0.78,123.00,4780.00,3660,20240613,-22.68,2360,20240909,19.92,3050,-7.21,20250206,2410,17.43,20250409,3660,-22.68,20240613,2360,19.92,20240909,3.82,Y,058850,500,238 억,,2335614,N,N,14637,N,00,N +20250423,130546,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,5,2,0.18,848673233,299383,86.77,2830,2910,2795,3670,1980,2825,2834.74,5.47,0,29146,2861,2842,2811,2792,2761,2852,2802,238,845,500,1970,5,1,42685000,1208,23.01,0.59,12,0.70,123.00,4780.00,3660,20240613,-22.68,2360,20240909,19.92,3050,-7.21,20250206,2410,17.43,20250409,3660,-22.68,20240613,2360,19.92,20240909,3.82,Y,058850,500,238 억,,2335614,N,N,14637,N,00,N +20250423,120549,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2840,15,2,0.53,772707123,272501,78.98,2830,2910,2795,3670,1980,2825,2835.61,5.47,0,24303,2861,2842,2811,2792,2761,2852,2802,238,845,500,1970,5,1,42685000,1212,23.09,0.59,12,0.64,123.00,4780.00,3660,20240613,-22.40,2360,20240909,20.34,3050,-6.89,20250206,2410,17.84,20250409,3660,-22.40,20240613,2360,20.34,20240909,3.82,Y,058850,500,238 억,,2335614,N,N,14637,N,00,N +20250423,110549,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2835,10,2,0.35,725123786,255704,74.11,2830,2910,2795,3670,1980,2825,2835.79,5.47,0,16000,2861,2842,2811,2792,2761,2852,2802,238,845,500,1970,5,1,42685000,1210,23.05,0.59,12,0.60,123.00,4780.00,3660,20240613,-22.54,2360,20240909,20.13,3050,-7.05,20250206,2410,17.63,20250409,3660,-22.54,20240613,2360,20.13,20240909,3.82,Y,058850,500,238 억,,2335614,N,N,14637,N,00,N +20250423,100551,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2830,5,2,0.18,651634496,229736,66.59,2830,2910,2795,3670,1980,2825,2836.45,5.47,0,6523,2861,2842,2811,2792,2761,2852,2802,238,845,500,1970,5,1,42685000,1208,23.01,0.59,12,0.54,123.00,4780.00,3660,20240613,-22.68,2360,20240909,19.92,3050,-7.21,20250206,2410,17.43,20250409,3660,-22.68,20240613,2360,19.92,20240909,3.82,Y,058850,500,238 억,,2335614,N,N,14637,N,00,N +20250423,090554,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2825,0,3,0.00,44365500,15733,4.56,2830,2830,2810,3670,1980,2825,2819.90,5.47,0,-4156,2861,2842,2811,2792,2761,2852,2802,238,845,500,1970,5,1,42685000,1206,22.97,0.59,12,0.04,123.00,4780.00,3660,20240613,-22.81,2360,20240909,19.70,3050,-7.38,20250206,2410,17.22,20250409,3660,-22.81,20240613,2360,19.70,20240909,3.82,Y,058850,500,238 억,,2335614,N,N,14637,N,00,N 20250422,160537,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2825,15,2,0.53,968636730,344509,72.56,2795,2830,2780,3650,1970,2810,2811.65,5.41,0,32786,2850,2830,2795,2775,2740,2840,2785,238,840,500,1960,5,1,42685000,1206,22.97,0.59,12,0.81,123.00,4780.00,3660,20240613,-22.81,2360,20240909,19.70,3050,-7.38,20250206,2410,17.22,20250409,3660,-22.81,20240613,2360,19.70,20240909,3.80,Y,058850,500,238 억,,2310047,N,N,14637,N,00,N 20250422,150547,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2820,10,2,0.36,936631490,333170,70.17,2795,2830,2780,3650,1970,2810,2811.27,5.41,0,30446,2850,2830,2795,2775,2740,2840,2785,238,840,500,1960,5,1,42685000,1204,22.93,0.59,12,0.78,123.00,4780.00,3660,20240613,-22.95,2360,20240909,19.49,3050,-7.54,20250206,2410,17.01,20250409,3660,-22.95,20240613,2360,19.49,20240909,3.80,Y,058850,500,238 억,,2310047,N,N,9949,N,00,N 20250422,140546,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2825,15,2,0.53,864328065,307556,64.78,2795,2825,2780,3650,1970,2810,2810.31,5.41,0,28554,2850,2830,2795,2775,2740,2840,2785,238,840,500,1960,5,1,42685000,1206,22.97,0.59,12,0.72,123.00,4780.00,3660,20240613,-22.81,2360,20240909,19.70,3050,-7.38,20250206,2410,17.22,20250409,3660,-22.81,20240613,2360,19.70,20240909,3.80,Y,058850,500,238 억,,2310047,N,N,9949,N,00,N diff --git a/058860/price/prices-20250401.csv b/058860/price/prices-20250401.csv index a5781f42adeb..530c049e866a 100644 --- a/058860/price/prices-20250401.csv +++ b/058860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160538,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,-5,5,-0.20,423118062,165506,172.60,2560,2600,2535,3325,1795,2560,2556.51,3.74,0,2910,2580,2570,2555,2545,2530,2572,2547,174,765,500,1940,5,1,34802000,889,7.49,0.40,12,0.48,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2305,10.85,20250409,3045,-16.09,20240930,2305,10.85,20240805,2.30,Y,058860,500,174 억,,1301473,N,N,44,N,00,N +20250423,150549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2550,-10,5,-0.39,391484272,153098,159.66,2560,2600,2535,3325,1795,2560,2557.08,3.74,0,7055,2580,2570,2555,2545,2530,2572,2547,174,765,500,1940,5,1,34802000,887,7.48,0.40,12,0.44,341.00,6331.00,3045,20240930,-16.26,2305,20240805,10.63,2950,-13.56,20250106,2305,10.63,20250409,3045,-16.26,20240930,2305,10.63,20240805,2.30,Y,058860,500,174 억,,1301473,N,N,4192,N,00,N +20250423,140549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,307381902,120035,125.18,2560,2600,2540,3325,1795,2560,2560.77,3.74,0,3936,2580,2570,2555,2545,2530,2572,2547,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.34,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2305,11.06,20250409,3045,-15.93,20240930,2305,11.06,20240805,2.30,Y,058860,500,174 억,,1301473,N,N,4192,N,00,N +20250423,130546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,295157462,115249,120.19,2560,2600,2540,3325,1795,2560,2561.04,3.74,0,3436,2580,2570,2555,2545,2530,2572,2547,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.33,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2305,11.06,20250409,3045,-15.93,20240930,2305,11.06,20240805,2.30,Y,058860,500,174 억,,1301473,N,N,4192,N,00,N +20250423,120550,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2565,5,2,0.20,234799567,91606,95.53,2560,2600,2540,3325,1795,2560,2563.15,3.74,0,9807,2580,2570,2555,2545,2530,2572,2547,174,765,500,1940,5,1,34802000,893,7.52,0.41,12,0.26,341.00,6331.00,3045,20240930,-15.76,2305,20240805,11.28,2950,-13.05,20250106,2305,11.28,20250409,3045,-15.76,20240930,2305,11.28,20240805,2.30,Y,058860,500,174 억,,1301473,N,N,4192,N,00,N +20250423,110550,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,-5,5,-0.20,209910975,81878,85.39,2560,2600,2540,3325,1795,2560,2563.70,3.74,0,9322,2580,2570,2555,2545,2530,2572,2547,174,765,500,1940,5,1,34802000,889,7.49,0.40,12,0.24,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2305,10.85,20250409,3045,-16.09,20240930,2305,10.85,20240805,2.30,Y,058860,500,174 억,,1301473,N,N,4192,N,00,N +20250423,100552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,177366975,69146,72.11,2560,2600,2540,3325,1795,2560,2565.11,3.74,0,10970,2580,2570,2555,2545,2530,2572,2547,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.20,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2305,11.06,20250409,3045,-15.93,20240930,2305,11.06,20240805,2.30,Y,058860,500,174 억,,1301473,N,N,4192,N,00,N +20250423,090554,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,-5,5,-0.20,6141220,2400,2.50,2560,2560,2550,3325,1795,2560,2558.84,3.74,0,-453,2580,2570,2555,2545,2530,2572,2547,174,765,500,1940,5,1,34802000,889,7.49,0.40,12,0.01,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2305,10.85,20250409,3045,-16.09,20240930,2305,10.85,20240805,2.30,Y,058860,500,174 억,,1301473,N,N,4192,N,00,N 20250422,160537,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,-5,5,-0.19,242834565,95132,60.31,2560,2565,2540,3330,1800,2565,2552.60,3.74,0,-4,2591,2577,2551,2537,2511,2585,2545,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.27,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2305,11.06,20250409,3045,-15.93,20240930,2305,11.06,20240805,2.34,Y,058860,500,174 억,,1301477,N,N,4192,N,00,N 20250422,150547,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,-5,5,-0.19,233292735,91398,57.95,2560,2565,2540,3330,1800,2565,2552.49,3.74,0,-173,2591,2577,2551,2537,2511,2585,2545,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.26,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2305,11.06,20250409,3045,-15.93,20240930,2305,11.06,20240805,2.34,Y,058860,500,174 억,,1301477,N,N,3394,N,00,N 20250422,140546,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,-10,5,-0.39,222299655,87096,55.22,2560,2565,2540,3330,1800,2565,2552.35,3.74,0,-2178,2591,2577,2551,2537,2511,2585,2545,174,765,500,1940,5,1,34802000,889,7.49,0.40,12,0.25,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2305,10.85,20250409,3045,-16.09,20240930,2305,10.85,20240805,2.34,Y,058860,500,174 억,,1301477,N,N,3394,N,00,N diff --git a/058970/price/prices-20250401.csv b/058970/price/prices-20250401.csv index f919c51865a5..e6e903b6c661 100644 --- a/058970/price/prices-20250401.csv +++ b/058970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160538,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53500,1000,2,1.90,3203088950,60112,111.74,54500,54500,51600,68200,36800,52500,53285.32,4.12,0,-11545,53966,53232,52366,51632,50766,53600,52000,65,15700,500,37800,100,1,12211391,6533,33.61,7.35,12,0.49,1592.00,7276.00,84100,20250206,-36.39,37900,20240808,41.16,84100,-36.39,20250206,42500,25.88,20250409,84100,-36.39,20250206,37900,41.16,20240808,2.21,Y,058970,500,64 억,,503054,N,N,7793,N,00,N +20250423,150549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53600,1100,2,2.10,3085524750,57913,107.65,54500,54500,51600,68200,36800,52500,53278.62,4.12,0,-11943,53966,53232,52366,51632,50766,53600,52000,65,15700,500,37800,100,1,12211391,6545,33.67,7.37,12,0.47,1592.00,7276.00,84100,20250206,-36.27,37900,20240808,41.42,84100,-36.27,20250206,42500,26.12,20250409,84100,-36.27,20250206,37900,41.42,20240808,2.21,Y,058970,500,64 억,,503054,N,N,13902,N,00,N +20250423,140550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53600,1100,2,2.10,2734538650,51359,95.47,54500,54500,51600,68200,36800,52500,53243.61,4.12,0,-12448,53966,53232,52366,51632,50766,53600,52000,65,15700,500,37800,100,1,12211391,6545,33.67,7.37,12,0.42,1592.00,7276.00,84100,20250206,-36.27,37900,20240808,41.42,84100,-36.27,20250206,42500,26.12,20250409,84100,-36.27,20250206,37900,41.42,20240808,2.21,Y,058970,500,64 억,,503054,N,N,13902,N,00,N +20250423,130546,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53700,1200,2,2.29,2122693800,40010,74.37,54500,54500,51600,68200,36800,52500,53054.08,4.12,0,-9303,53966,53232,52366,51632,50766,53600,52000,65,15700,500,37800,100,1,12211391,6558,33.73,7.38,12,0.33,1592.00,7276.00,84100,20250206,-36.15,37900,20240808,41.69,84100,-36.15,20250206,42500,26.35,20250409,84100,-36.15,20250206,37900,41.69,20240808,2.21,Y,058970,500,64 억,,503054,N,N,13902,N,00,N +20250423,120550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53700,1200,2,2.29,1853586800,34998,65.06,54500,54500,51600,68200,36800,52500,52962.65,4.12,0,-7561,53966,53232,52366,51632,50766,53600,52000,65,15700,500,37800,100,1,12211391,6558,33.73,7.38,12,0.29,1592.00,7276.00,84100,20250206,-36.15,37900,20240808,41.69,84100,-36.15,20250206,42500,26.35,20250409,84100,-36.15,20250206,37900,41.69,20240808,2.21,Y,058970,500,64 억,,503054,N,N,13902,N,00,N +20250423,110550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53400,900,2,1.71,1417338400,26872,49.95,54500,54500,51600,68200,36800,52500,52744.06,4.12,0,-7681,53966,53232,52366,51632,50766,53600,52000,65,15700,500,37800,100,1,12211391,6521,33.54,7.34,12,0.22,1592.00,7276.00,84100,20250206,-36.50,37900,20240808,40.90,84100,-36.50,20250206,42500,25.65,20250409,84100,-36.50,20250206,37900,40.90,20240808,2.21,Y,058970,500,64 억,,503054,N,N,13902,N,00,N +20250423,100552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52500,0,3,0.00,936353300,17812,33.11,54500,54500,51600,68200,36800,52500,52568.68,4.12,0,-5135,53966,53232,52366,51632,50766,53600,52000,65,15700,500,37800,100,1,12211391,6411,32.98,7.22,12,0.15,1592.00,7276.00,84100,20250206,-37.57,37900,20240808,38.52,84100,-37.57,20250206,42500,23.53,20250409,84100,-37.57,20250206,37900,38.52,20240808,2.21,Y,058970,500,64 억,,503054,N,N,13902,N,00,N +20250423,090554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52800,300,2,0.57,279974700,5243,9.75,54500,54500,52600,68200,36800,52500,53399.71,4.12,0,-2685,53966,53232,52366,51632,50766,53600,52000,65,15700,500,37800,100,1,12211391,6448,33.17,7.26,12,0.04,1592.00,7276.00,84100,20250206,-37.22,37900,20240808,39.31,84100,-37.22,20250206,42500,24.24,20250409,84100,-37.22,20250206,37900,39.31,20240808,2.21,Y,058970,500,64 억,,503054,N,N,13902,N,00,N 20250422,160538,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52500,-500,5,-0.94,2814489600,53796,149.75,51500,53100,51500,68900,37100,53000,52317.82,4.02,0,9665,55133,54066,53133,52066,51133,53600,51600,65,15900,500,38160,100,1,12211391,6411,32.98,7.22,12,0.44,1592.00,7276.00,84100,20250206,-37.57,37900,20240808,38.52,84100,-37.57,20250206,42500,23.53,20250409,84100,-37.57,20250206,37900,38.52,20240808,2.09,Y,058970,500,64 억,,491287,N,N,13902,N,00,N 20250422,150547,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52000,-1000,5,-1.89,2543402600,48607,135.31,51500,53100,51500,68900,37100,53000,52325.85,4.02,0,8611,55133,54066,53133,52066,51133,53600,51600,65,15900,500,38160,100,1,12211391,6350,32.66,7.15,12,0.40,1592.00,7276.00,84100,20250206,-38.17,37900,20240808,37.20,84100,-38.17,20250206,42500,22.35,20250409,84100,-38.17,20250206,37900,37.20,20240808,2.09,Y,058970,500,64 억,,491287,N,N,5425,N,00,N 20250422,140546,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52200,-800,5,-1.51,1968181700,37564,104.57,51500,53100,51500,68900,37100,53000,52395.42,4.02,0,5913,55133,54066,53133,52066,51133,53600,51600,65,15900,500,38160,100,1,12211391,6374,32.79,7.17,12,0.31,1592.00,7276.00,84100,20250206,-37.93,37900,20240808,37.73,84100,-37.93,20250206,42500,22.82,20250409,84100,-37.93,20250206,37900,37.73,20240808,2.09,Y,058970,500,64 억,,491287,N,N,5425,N,00,N diff --git a/059090/price/prices-20250401.csv b/059090/price/prices-20250401.csv index 3a7cd22c6c22..c658f561e0e0 100644 --- a/059090/price/prices-20250401.csv +++ b/059090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160539,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10030,450,2,4.70,2546565245,255902,322.97,9850,10090,9710,12450,6710,9580,9951.33,10.44,0,90120,9733,9656,9583,9506,9433,9695,9545,167,2870,500,6890,10,1,33416778,3352,18.51,2.81,12,0.77,542.00,3575.00,19860,20240619,-49.50,6980,20241209,43.70,10300,-2.62,20250318,8000,25.38,20250102,19860,-49.50,20240619,6980,43.70,20241209,2.01,Y,059090,500,167 억,,3487515,N,N,2382,N,00,N +20250423,150550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10045,465,2,4.85,2471319895,248409,313.52,9850,10090,9710,12450,6710,9580,9948.59,10.44,0,85593,9733,9656,9583,9506,9433,9695,9545,167,2870,500,6890,10,1,33416778,3357,18.53,2.81,12,0.74,542.00,3575.00,19860,20240619,-49.42,6980,20241209,43.91,10300,-2.48,20250318,8000,25.56,20250102,19860,-49.42,20240619,6980,43.91,20241209,2.01,Y,059090,500,167 억,,3487515,N,N,5992,N,00,N +20250423,140550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9990,410,2,4.28,2000013955,201397,254.18,9850,10020,9710,12450,6710,9580,9930.70,10.44,0,66309,9733,9656,9583,9506,9433,9695,9545,167,2870,500,6890,10,1,33416778,3338,18.43,2.79,12,0.60,542.00,3575.00,19860,20240619,-49.70,6980,20241209,43.12,10300,-3.01,20250318,8000,24.88,20250102,19860,-49.70,20240619,6980,43.12,20241209,2.01,Y,059090,500,167 억,,3487515,N,N,5992,N,00,N +20250423,130547,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9900,320,2,3.34,1450642840,146381,184.75,9850,9990,9710,12450,6710,9580,9910.05,10.44,0,45401,9733,9656,9583,9506,9433,9695,9545,167,2870,500,6890,10,1,33416778,3308,18.27,2.77,12,0.44,542.00,3575.00,19860,20240619,-50.15,6980,20241209,41.83,10300,-3.88,20250318,8000,23.75,20250102,19860,-50.15,20240619,6980,41.83,20241209,2.01,Y,059090,500,167 억,,3487515,N,N,5992,N,00,N +20250423,120550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9920,340,2,3.55,1357668905,137001,172.91,9850,9990,9710,12450,6710,9580,9909.92,10.44,0,42943,9733,9656,9583,9506,9433,9695,9545,167,2870,500,6890,10,1,33416778,3315,18.30,2.77,12,0.41,542.00,3575.00,19860,20240619,-50.05,6980,20241209,42.12,10300,-3.69,20250318,8000,24.00,20250102,19860,-50.05,20240619,6980,42.12,20241209,2.01,Y,059090,500,167 억,,3487515,N,N,5992,N,00,N +20250423,110550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9940,360,2,3.76,1073646680,108483,136.92,9850,9980,9710,12450,6710,9580,9896.91,10.44,0,33538,9733,9656,9583,9506,9433,9695,9545,167,2870,500,6890,10,1,33416778,3322,18.34,2.78,12,0.32,542.00,3575.00,19860,20240619,-49.95,6980,20241209,42.41,10300,-3.50,20250318,8000,24.25,20250102,19860,-49.95,20240619,6980,42.41,20241209,2.01,Y,059090,500,167 억,,3487515,N,N,5992,N,00,N +20250423,100552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9960,380,2,3.97,526951880,53433,67.44,9850,9980,9710,12450,6710,9580,9861.92,10.44,0,10832,9733,9656,9583,9506,9433,9695,9545,167,2870,500,6890,10,1,33416778,3328,18.38,2.79,12,0.16,542.00,3575.00,19860,20240619,-49.85,6980,20241209,42.69,10300,-3.30,20250318,8000,24.50,20250102,19860,-49.85,20240619,6980,42.69,20241209,2.01,Y,059090,500,167 억,,3487515,N,N,5992,N,00,N +20250423,090555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9780,200,2,2.09,30195420,3077,3.88,9850,9850,9780,12450,6710,9580,9813.27,10.44,0,-1217,9733,9656,9583,9506,9433,9695,9545,167,2870,500,6890,10,1,33416778,3268,18.04,2.74,12,0.01,542.00,3575.00,19860,20240619,-50.76,6980,20241209,40.11,10300,-5.05,20250318,8000,22.25,20250102,19860,-50.76,20240619,6980,40.11,20241209,2.01,Y,059090,500,167 억,,3487515,N,N,5992,N,00,N 20250422,160538,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9580,-130,5,-1.34,759879520,79233,78.45,9510,9660,9510,12620,6800,9710,9590.44,10.45,0,-13892,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3201,17.68,2.68,12,0.24,542.00,3575.00,19860,20240619,-51.76,6980,20241209,37.25,10300,-6.99,20250318,8000,19.75,20250102,19860,-51.76,20240619,6980,37.25,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,5992,N,00,N 20250422,150548,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9550,-160,5,-1.65,718631120,74923,74.18,9510,9660,9510,12620,6800,9710,9591.60,10.45,0,-13110,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3191,17.62,2.67,12,0.22,542.00,3575.00,19860,20240619,-51.91,6980,20241209,36.82,10300,-7.28,20250318,8000,19.38,20250102,19860,-51.91,20240619,6980,36.82,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N 20250422,140547,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9580,-130,5,-1.34,658587910,68652,67.97,9510,9660,9510,12620,6800,9710,9593.14,10.45,0,-11873,10070,9890,9760,9580,9450,9865,9555,167,2910,500,6990,10,1,33416778,3201,17.68,2.68,12,0.21,542.00,3575.00,19860,20240619,-51.76,6980,20241209,37.25,10300,-6.99,20250318,8000,19.75,20250102,19860,-51.76,20240619,6980,37.25,20241209,2.04,Y,059090,500,167 억,,3493535,N,N,8886,N,00,N diff --git a/059100/price/prices-20250401.csv b/059100/price/prices-20250401.csv index 9f6ef80be17d..a1a34ef3cb14 100644 --- a/059100/price/prices-20250401.csv +++ b/059100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,90,2,1.71,165830695,30448,72.76,5350,5630,5320,6850,3690,5270,5446.36,6.48,0,1054,5550,5410,5330,5190,5110,5370,5150,35,1580,500,3790,10,1,7070860,379,11.50,0.88,12,0.43,466.00,6066.00,6290,20250109,-14.79,4010,20240805,33.67,6290,-14.79,20250109,4720,13.56,20250102,6290,-14.79,20250109,4010,33.67,20240805,1.18,Y,059100,500,35 억,,458383,N,N,89,N,00,N +20250423,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,130,2,2.47,159395225,29251,69.90,5350,5630,5320,6850,3690,5270,5449.22,6.48,0,1074,5550,5410,5330,5190,5110,5370,5150,35,1580,500,3790,10,1,7070860,382,11.59,0.89,12,0.41,466.00,6066.00,6290,20250109,-14.15,4010,20240805,34.66,6290,-14.15,20250109,4720,14.41,20250102,6290,-14.15,20250109,4010,34.66,20240805,1.18,Y,059100,500,35 억,,458383,N,N,21,N,00,N +20250423,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,120,2,2.28,151721205,27826,66.50,5350,5630,5320,6850,3690,5270,5452.50,6.48,0,621,5550,5410,5330,5190,5110,5370,5150,35,1580,500,3790,10,1,7070860,381,11.57,0.89,12,0.39,466.00,6066.00,6290,20250109,-14.31,4010,20240805,34.41,6290,-14.31,20250109,4720,14.19,20250102,6290,-14.31,20250109,4010,34.41,20240805,1.18,Y,059100,500,35 억,,458383,N,N,21,N,00,N +20250423,130547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,110,2,2.09,140524595,25737,61.50,5350,5630,5320,6850,3690,5270,5460.02,6.48,0,215,5550,5410,5330,5190,5110,5370,5150,35,1580,500,3790,10,1,7070860,380,11.55,0.89,12,0.36,466.00,6066.00,6290,20250109,-14.47,4010,20240805,34.16,6290,-14.47,20250109,4720,13.98,20250102,6290,-14.47,20250109,4010,34.16,20240805,1.18,Y,059100,500,35 억,,458383,N,N,21,N,00,N +20250423,120551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,160,2,3.04,131530515,24069,57.52,5350,5630,5320,6850,3690,5270,5464.73,6.48,0,112,5550,5410,5330,5190,5110,5370,5150,35,1580,500,3790,10,1,7070860,384,11.65,0.90,12,0.34,466.00,6066.00,6290,20250109,-13.67,4010,20240805,35.41,6290,-13.67,20250109,4720,15.04,20250102,6290,-13.67,20250109,4010,35.41,20240805,1.18,Y,059100,500,35 억,,458383,N,N,21,N,00,N +20250423,110550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,170,2,3.23,122870045,22472,53.70,5350,5630,5320,6850,3690,5270,5467.70,6.48,0,-273,5550,5410,5330,5190,5110,5370,5150,35,1580,500,3790,10,1,7070860,385,11.67,0.90,12,0.32,466.00,6066.00,6290,20250109,-13.51,4010,20240805,35.66,6290,-13.51,20250109,4720,15.25,20250102,6290,-13.51,20250109,4010,35.66,20240805,1.18,Y,059100,500,35 억,,458383,N,N,21,N,00,N +20250423,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,120,2,2.28,28062405,5233,12.51,5350,5400,5320,6850,3690,5270,5362.58,6.48,0,158,5550,5410,5330,5190,5110,5370,5150,35,1580,500,3790,10,1,7070860,381,11.57,0.89,12,0.07,466.00,6066.00,6290,20250109,-14.31,4010,20240805,34.41,6290,-14.31,20250109,4720,14.19,20250102,6290,-14.31,20250109,4010,34.41,20240805,1.18,Y,059100,500,35 억,,458383,N,N,21,N,00,N +20250423,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,80,2,1.52,5927965,1108,2.65,5350,5360,5350,6850,3690,5270,5350.15,6.48,0,-387,5550,5410,5330,5190,5110,5370,5150,35,1580,500,3790,10,1,7070860,378,11.48,0.88,12,0.02,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.18,Y,059100,500,35 억,,458383,N,N,21,N,00,N 20250422,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-40,5,-0.75,223881965,41662,331.94,5310,5470,5250,6900,3720,5310,5374.23,6.42,0,4349,5383,5346,5293,5256,5203,5365,5275,35,1590,500,3820,10,1,7070860,373,11.31,0.87,12,0.59,466.00,6066.00,6290,20250109,-16.22,4010,20240805,31.42,6290,-16.22,20250109,4720,11.65,20250102,6290,-16.22,20250109,4010,31.42,20240805,1.20,Y,059100,500,35 억,,454034,N,N,21,N,00,N 20250422,150548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,10,2,0.19,215663695,40106,319.54,5310,5470,5250,6900,3720,5310,5377.34,6.42,0,4235,5383,5346,5293,5256,5203,5365,5275,35,1590,500,3820,10,1,7070860,376,11.42,0.88,12,0.57,466.00,6066.00,6290,20250109,-15.42,4010,20240805,32.67,6290,-15.42,20250109,4720,12.71,20250102,6290,-15.42,20250109,4010,32.67,20240805,1.20,Y,059100,500,35 억,,454034,N,N,0,N,00,N 20250422,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,50,2,0.94,201073395,37369,297.74,5310,5470,5250,6900,3720,5310,5380.75,6.42,0,4046,5383,5346,5293,5256,5203,5365,5275,35,1590,500,3820,10,1,7070860,379,11.50,0.88,12,0.53,466.00,6066.00,6290,20250109,-14.79,4010,20240805,33.67,6290,-14.79,20250109,4720,13.56,20250102,6290,-14.79,20250109,4010,33.67,20240805,1.20,Y,059100,500,35 억,,454034,N,N,0,N,00,N diff --git a/059120/price/prices-20250401.csv b/059120/price/prices-20250401.csv index bda29038661a..66706e15869d 100644 --- a/059120/price/prices-20250401.csv +++ b/059120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,130,2,1.81,396659555,54597,289.49,7270,7350,7130,9360,5040,7200,7265.23,2.48,0,-283,7380,7290,7170,7080,6960,7335,7125,51,2160,500,5040,10,1,9748596,715,-25.10,1.60,12,0.56,-292.00,4580.00,13150,20240611,-44.26,5200,20241210,40.96,9470,-22.60,20250203,5810,26.16,20250409,13150,-44.26,20240611,5200,40.96,20241210,4.17,Y,059120,500,50 억,,241333,N,N,988,N,00,N +20250423,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,150,2,2.08,372527955,51305,272.03,7270,7350,7130,9360,5040,7200,7261.05,2.48,0,-544,7380,7290,7170,7080,6960,7335,7125,51,2160,500,5040,10,1,9748596,717,-25.17,1.60,12,0.53,-292.00,4580.00,13150,20240611,-44.11,5200,20241210,41.35,9470,-22.39,20250203,5810,26.51,20250409,13150,-44.11,20240611,5200,41.35,20241210,4.17,Y,059120,500,50 억,,241333,N,N,264,N,00,N +20250423,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,150,2,2.08,299143335,41294,218.95,7270,7350,7130,9360,5040,7200,7244.23,2.48,0,-3223,7380,7290,7170,7080,6960,7335,7125,51,2160,500,5040,10,1,9748596,717,-25.17,1.60,12,0.42,-292.00,4580.00,13150,20240611,-44.11,5200,20241210,41.35,9470,-22.39,20250203,5810,26.51,20250409,13150,-44.11,20240611,5200,41.35,20241210,4.17,Y,059120,500,50 억,,241333,N,N,264,N,00,N +20250423,130547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,120,2,1.67,235636600,32626,172.99,7270,7330,7130,9360,5040,7200,7222.36,2.48,0,-2046,7380,7290,7170,7080,6960,7335,7125,51,2160,500,5040,10,1,9748596,714,-25.07,1.60,12,0.33,-292.00,4580.00,13150,20240611,-44.33,5200,20241210,40.77,9470,-22.70,20250203,5810,25.99,20250409,13150,-44.33,20240611,5200,40.77,20241210,4.17,Y,059120,500,50 억,,241333,N,N,264,N,00,N +20250423,120551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,0,3,0.00,152039310,21128,112.03,7270,7320,7130,9360,5040,7200,7196.11,2.48,0,-1706,7380,7290,7170,7080,6960,7335,7125,51,2160,500,5040,10,1,9748596,702,-24.66,1.57,12,0.22,-292.00,4580.00,13150,20240611,-45.25,5200,20241210,38.46,9470,-23.97,20250203,5810,23.92,20250409,13150,-45.25,20240611,5200,38.46,20241210,4.17,Y,059120,500,50 억,,241333,N,N,264,N,00,N +20250423,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,-30,5,-0.42,93010380,12912,68.46,7270,7320,7160,9360,5040,7200,7203.41,2.48,0,-3839,7380,7290,7170,7080,6960,7335,7125,51,2160,500,5040,10,1,9748596,699,-24.55,1.57,12,0.13,-292.00,4580.00,13150,20240611,-45.48,5200,20241210,37.88,9470,-24.29,20250203,5810,23.41,20250409,13150,-45.48,20240611,5200,37.88,20241210,4.17,Y,059120,500,50 억,,241333,N,N,264,N,00,N +20250423,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,-10,5,-0.14,59671390,8268,43.84,7270,7320,7160,9360,5040,7200,7217.15,2.48,0,-3793,7380,7290,7170,7080,6960,7335,7125,51,2160,500,5040,10,1,9748596,701,-24.62,1.57,12,0.08,-292.00,4580.00,13150,20240611,-45.32,5200,20241210,38.27,9470,-24.08,20250203,5810,23.75,20250409,13150,-45.32,20240611,5200,38.27,20241210,4.17,Y,059120,500,50 억,,241333,N,N,264,N,00,N +20250423,090555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,20,2,0.28,13474840,1858,9.85,7270,7320,7220,9360,5040,7200,7252.34,2.48,0,-973,7380,7290,7170,7080,6960,7335,7125,51,2160,500,5040,10,1,9748596,704,-24.73,1.58,12,0.02,-292.00,4580.00,13150,20240611,-45.10,5200,20241210,38.85,9470,-23.76,20250203,5810,24.27,20250409,13150,-45.10,20240611,5200,38.85,20241210,4.17,Y,059120,500,50 억,,241333,N,N,264,N,00,N 20250422,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,20,2,0.28,134603830,18851,43.95,7090,7260,7050,9330,5030,7180,7140.11,2.48,0,-746,7506,7342,7196,7032,6886,7425,7115,51,2150,500,5020,10,1,9748596,702,-24.66,1.57,12,0.19,-292.00,4580.00,13150,20240611,-45.25,5200,20241210,38.46,9470,-23.97,20250203,5810,23.92,20250409,13150,-45.25,20240611,5200,38.46,20241210,4.18,Y,059120,500,50 억,,242105,N,N,264,N,00,N 20250422,150548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-50,5,-0.70,105251460,14762,34.42,7090,7260,7050,9330,5030,7180,7129.89,2.48,0,-24,7506,7342,7196,7032,6886,7425,7115,51,2150,500,5020,10,1,9748596,695,-24.42,1.56,12,0.15,-292.00,4580.00,13150,20240611,-45.78,5200,20241210,37.12,9470,-24.71,20250203,5810,22.72,20250409,13150,-45.78,20240611,5200,37.12,20241210,4.18,Y,059120,500,50 억,,242105,N,N,1587,N,00,N 20250422,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-50,5,-0.70,86798380,12165,28.36,7090,7260,7050,9330,5030,7180,7135.09,2.48,0,-1031,7506,7342,7196,7032,6886,7425,7115,51,2150,500,5020,10,1,9748596,695,-24.42,1.56,12,0.12,-292.00,4580.00,13150,20240611,-45.78,5200,20241210,37.12,9470,-24.71,20250203,5810,22.72,20250409,13150,-45.78,20240611,5200,37.12,20241210,4.18,Y,059120,500,50 억,,242105,N,N,1587,N,00,N diff --git a/059210/price/prices-20250401.csv b/059210/price/prices-20250401.csv index 8711e4b5369d..94a641cbe0de 100644 --- a/059210/price/prices-20250401.csv +++ b/059210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4735,-5,5,-0.11,814987806,171498,87.96,4800,4825,4695,6160,3320,4740,4752.23,7.94,0,7757,4880,4810,4775,4705,4670,4792,4687,119,1420,500,3410,5,1,23862351,1130,5.04,1.17,12,0.72,939.00,4037.00,5240,20240517,-9.64,3210,20241209,47.51,4975,-4.82,20250416,3675,28.84,20250102,5240,-9.64,20240517,3210,47.51,20241209,3.34,Y,059210,500,119 억,,1894739,N,N,17228,N,00,N +20250423,150550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,-15,5,-0.32,695255791,146109,74.94,4800,4825,4720,6160,3320,4740,4758.47,7.94,0,11252,4880,4810,4775,4705,4670,4792,4687,119,1420,500,3410,5,1,23862351,1127,5.03,1.17,12,0.61,939.00,4037.00,5240,20240517,-9.83,3210,20241209,47.20,4975,-5.03,20250416,3675,28.57,20250102,5240,-9.83,20240517,3210,47.20,20241209,3.34,Y,059210,500,119 억,,1894739,N,N,43842,N,00,N +20250423,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4740,0,3,0.00,566695320,118925,61.00,4800,4825,4740,6160,3320,4740,4765.15,7.94,0,12651,4880,4810,4775,4705,4670,4792,4687,119,1420,500,3410,5,1,23862351,1131,5.05,1.17,12,0.50,939.00,4037.00,5240,20240517,-9.54,3210,20241209,47.66,4975,-4.72,20250416,3675,28.98,20250102,5240,-9.54,20240517,3210,47.66,20241209,3.34,Y,059210,500,119 억,,1894739,N,N,43842,N,00,N +20250423,130547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,15,2,0.32,469422230,98421,50.48,4800,4825,4740,6160,3320,4740,4769.53,7.94,0,11865,4880,4810,4775,4705,4670,4792,4687,119,1420,500,3410,5,1,23862351,1135,5.06,1.18,12,0.41,939.00,4037.00,5240,20240517,-9.26,3210,20241209,48.13,4975,-4.42,20250416,3675,29.39,20250102,5240,-9.26,20240517,3210,48.13,20241209,3.34,Y,059210,500,119 억,,1894739,N,N,43842,N,00,N +20250423,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,10,2,0.21,413021550,86546,44.39,4800,4825,4740,6160,3320,4740,4772.28,7.94,0,9476,4880,4810,4775,4705,4670,4792,4687,119,1420,500,3410,5,1,23862351,1133,5.06,1.18,12,0.36,939.00,4037.00,5240,20240517,-9.35,3210,20241209,47.98,4975,-4.52,20250416,3675,29.25,20250102,5240,-9.35,20240517,3210,47.98,20241209,3.34,Y,059210,500,119 억,,1894739,N,N,43842,N,00,N +20250423,110551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,45,2,0.95,323039530,67622,34.68,4800,4825,4740,6160,3320,4740,4777.14,7.94,0,12478,4880,4810,4775,4705,4670,4792,4687,119,1420,500,3410,5,1,23862351,1142,5.10,1.19,12,0.28,939.00,4037.00,5240,20240517,-8.68,3210,20241209,49.07,4975,-3.82,20250416,3675,30.20,20250102,5240,-8.68,20240517,3210,49.07,20241209,3.34,Y,059210,500,119 억,,1894739,N,N,43842,N,00,N +20250423,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,60,2,1.27,278853075,58378,29.94,4800,4825,4740,6160,3320,4740,4776.68,7.94,0,11631,4880,4810,4775,4705,4670,4792,4687,119,1420,500,3410,5,1,23862351,1145,5.11,1.19,12,0.24,939.00,4037.00,5240,20240517,-8.40,3210,20241209,49.53,4975,-3.52,20250416,3675,30.61,20250102,5240,-8.40,20240517,3210,49.53,20241209,3.34,Y,059210,500,119 억,,1894739,N,N,43842,N,00,N +20250423,090555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,85,2,1.79,37227500,7746,3.97,4800,4825,4790,6160,3320,4740,4806.03,7.94,0,-229,4880,4810,4775,4705,4670,4792,4687,119,1420,500,3410,5,1,23862351,1151,5.14,1.20,12,0.03,939.00,4037.00,5240,20240517,-7.92,3210,20241209,50.31,4975,-3.02,20250416,3675,31.29,20250102,5240,-7.92,20240517,3210,50.31,20241209,3.34,Y,059210,500,119 억,,1894739,N,N,43842,N,00,N 20250422,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4740,-70,5,-1.46,930094999,194409,149.89,4785,4845,4740,6250,3370,4810,4784.49,7.99,0,-12472,4910,4860,4795,4745,4680,4827,4712,119,1440,500,3460,5,1,23862351,1131,5.05,1.17,12,0.81,939.00,4037.00,5240,20240517,-9.54,3210,20241209,47.66,4975,-4.72,20250416,3675,28.98,20250102,5240,-9.54,20240517,3210,47.66,20241209,3.52,Y,059210,500,119 억,,1907211,N,N,43842,N,00,N 20250422,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,-55,5,-1.14,898295554,187704,144.72,4785,4845,4740,6250,3370,4810,4785.69,7.99,0,-12501,4910,4860,4795,4745,4680,4827,4712,119,1440,500,3460,5,1,23862351,1135,5.06,1.18,12,0.79,939.00,4037.00,5240,20240517,-9.26,3210,20241209,48.13,4975,-4.42,20250416,3675,29.39,20250102,5240,-9.26,20240517,3210,48.13,20241209,3.52,Y,059210,500,119 억,,1907211,N,N,3637,N,00,N 20250422,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,-55,5,-1.14,742998768,155073,119.56,4785,4845,4740,6250,3370,4810,4791.27,7.99,0,-8248,4910,4860,4795,4745,4680,4827,4712,119,1440,500,3460,5,1,23862351,1135,5.06,1.18,12,0.65,939.00,4037.00,5240,20240517,-9.26,3210,20241209,48.13,4975,-4.42,20250416,3675,29.39,20250102,5240,-9.26,20240517,3210,48.13,20241209,3.52,Y,059210,500,119 억,,1907211,N,N,3637,N,00,N diff --git a/059270/price/prices-20250401.csv b/059270/price/prices-20250401.csv index 43c067b80314..c1477b197e30 100644 --- a/059270/price/prices-20250401.csv +++ b/059270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6790,310,2,4.78,2628848445,401942,215.12,6560,6790,6370,8420,4540,6480,6534.23,1.79,0,-31396,6660,6570,6390,6300,6120,6615,6345,56,1940,500,4530,10,1,11140799,756,-141.46,1.92,12,3.61,-48.00,3543.00,14680,20240716,-53.75,4700,20241204,44.47,9040,-24.89,20250210,5430,25.05,20250102,14680,-53.75,20240716,4700,44.47,20241204,1.69,Y,059270,500,55 억,,199478,N,N,12528,N,00,N +20250423,150551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-70,5,-1.08,1293481430,200300,107.20,6560,6560,6370,8420,4540,6480,6457.72,1.79,0,-14452,6660,6570,6390,6300,6120,6615,6345,56,1940,500,4530,10,1,11140799,714,-133.54,1.81,12,1.80,-48.00,3543.00,14680,20240716,-56.34,4700,20241204,36.38,9040,-29.09,20250210,5430,18.05,20250102,14680,-56.34,20240716,4700,36.38,20241204,1.69,Y,059270,500,55 억,,199478,N,N,10112,N,00,N +20250423,140551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,-40,5,-0.62,1160345300,179524,96.08,6560,6560,6370,8420,4540,6480,6463.46,1.79,0,-10070,6660,6570,6390,6300,6120,6615,6345,56,1940,500,4530,10,1,11140799,717,-134.17,1.82,12,1.61,-48.00,3543.00,14680,20240716,-56.13,4700,20241204,37.02,9040,-28.76,20250210,5430,18.60,20250102,14680,-56.13,20240716,4700,37.02,20241204,1.69,Y,059270,500,55 억,,199478,N,N,10112,N,00,N +20250423,130548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,-10,5,-0.15,1037140080,160374,85.83,6560,6560,6370,8420,4540,6480,6467.01,1.79,0,-14125,6660,6570,6390,6300,6120,6615,6345,56,1940,500,4530,10,1,11140799,721,-134.79,1.83,12,1.44,-48.00,3543.00,14680,20240716,-55.93,4700,20241204,37.66,9040,-28.43,20250210,5430,19.15,20250102,14680,-55.93,20240716,4700,37.66,20241204,1.69,Y,059270,500,55 억,,199478,N,N,10112,N,00,N +20250423,120551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-70,5,-1.08,931813230,144034,77.09,6560,6560,6370,8420,4540,6480,6469.40,1.79,0,-19599,6660,6570,6390,6300,6120,6615,6345,56,1940,500,4530,10,1,11140799,714,-133.54,1.81,12,1.29,-48.00,3543.00,14680,20240716,-56.34,4700,20241204,36.38,9040,-29.09,20250210,5430,18.05,20250102,14680,-56.34,20240716,4700,36.38,20241204,1.69,Y,059270,500,55 억,,199478,N,N,10112,N,00,N +20250423,110551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,10,2,0.15,688689520,106178,56.83,6560,6560,6370,8420,4540,6480,6486.18,1.79,0,-4514,6660,6570,6390,6300,6120,6615,6345,56,1940,500,4530,10,1,11140799,723,-135.21,1.83,12,0.95,-48.00,3543.00,14680,20240716,-55.79,4700,20241204,38.09,9040,-28.21,20250210,5430,19.52,20250102,14680,-55.79,20240716,4700,38.09,20241204,1.69,Y,059270,500,55 억,,199478,N,N,10112,N,00,N +20250423,100553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,-10,5,-0.15,489786740,75568,40.44,6560,6560,6370,8420,4540,6480,6481.40,1.79,0,-6575,6660,6570,6390,6300,6120,6615,6345,56,1940,500,4530,10,1,11140799,721,-134.79,1.83,12,0.68,-48.00,3543.00,14680,20240716,-55.93,4700,20241204,37.66,9040,-28.43,20250210,5430,19.15,20250102,14680,-55.93,20240716,4700,37.66,20241204,1.69,Y,059270,500,55 억,,199478,N,N,10112,N,00,N +20250423,090556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,50,2,0.77,124784970,19113,10.23,6560,6560,6500,8420,4540,6480,6528.80,1.79,0,-2682,6660,6570,6390,6300,6120,6615,6345,56,1940,500,4530,10,1,11140799,727,-136.04,1.84,12,0.17,-48.00,3543.00,14680,20240716,-55.52,4700,20241204,38.94,9040,-27.77,20250210,5430,20.26,20250102,14680,-55.52,20240716,4700,38.94,20241204,1.69,Y,059270,500,55 억,,199478,N,N,10112,N,00,N 20250422,160539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,180,2,2.86,1187887240,186443,163.80,6260,6480,6210,8190,4410,6300,6371.08,1.78,0,1914,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,722,-135.00,1.83,12,1.67,-48.00,3543.00,14680,20240716,-55.86,4700,20241204,37.87,9040,-28.32,20250210,5430,19.34,20250102,14680,-55.86,20240716,4700,37.87,20241204,1.65,Y,059270,500,55 억,,198076,N,N,10112,N,00,N 20250422,150549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,110,2,1.75,974460980,153275,134.66,6260,6450,6210,8190,4410,6300,6357.60,1.78,0,7473,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,714,-133.54,1.81,12,1.38,-48.00,3543.00,14680,20240716,-56.34,4700,20241204,36.38,9040,-29.09,20250210,5430,18.05,20250102,14680,-56.34,20240716,4700,36.38,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N 20250422,140548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,50,2,0.79,702387760,110863,97.40,6260,6420,6210,8190,4410,6300,6335.64,1.78,0,4937,6540,6420,6310,6190,6080,6365,6135,56,1890,500,4410,10,1,11140799,707,-132.29,1.79,12,1.00,-48.00,3543.00,14680,20240716,-56.74,4700,20241204,35.11,9040,-29.76,20250210,5430,16.94,20250102,14680,-56.74,20240716,4700,35.11,20241204,1.65,Y,059270,500,55 억,,198076,N,N,4522,N,00,N diff --git a/060150/price/prices-20250401.csv b/060150/price/prices-20250401.csv index 77d315ebb71c..fc914057fb0c 100644 --- a/060150/price/prices-20250401.csv +++ b/060150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5130,0,3,0.00,195674670,38224,112.59,5160,5160,5080,6660,3600,5130,5119.15,5.49,0,-1596,5236,5182,5106,5052,4976,5210,5080,233,1530,500,3590,10,1,46563612,2389,-12.67,0.70,12,0.08,-405.00,7351.00,7750,20240702,-33.81,4185,20241210,22.58,5750,-10.78,20250110,4315,18.89,20250409,7750,-33.81,20240702,4185,22.58,20241210,0.72,Y,060150,500,232 억,,2557553,N,N,33,N,00,N +20250423,150551,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5130,0,3,0.00,176902630,34565,101.81,5160,5160,5080,6660,3600,5130,5117.97,5.49,0,-2103,5236,5182,5106,5052,4976,5210,5080,233,1530,500,3590,10,1,46563612,2389,-12.67,0.70,12,0.07,-405.00,7351.00,7750,20240702,-33.81,4185,20241210,22.58,5750,-10.78,20250110,4315,18.89,20250409,7750,-33.81,20240702,4185,22.58,20241210,0.72,Y,060150,500,232 억,,2557553,N,N,500,N,00,N +20250423,140551,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5120,-10,5,-0.19,130940320,25585,75.36,5160,5160,5080,6660,3600,5130,5117.85,5.49,0,-5887,5236,5182,5106,5052,4976,5210,5080,233,1530,500,3590,10,1,46563612,2384,-12.64,0.70,12,0.05,-405.00,7351.00,7750,20240702,-33.94,4185,20241210,22.34,5750,-10.96,20250110,4315,18.66,20250409,7750,-33.94,20240702,4185,22.34,20241210,0.72,Y,060150,500,232 억,,2557553,N,N,500,N,00,N +20250423,130548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,-20,5,-0.39,107258130,20953,61.72,5160,5160,5080,6660,3600,5130,5118.99,5.49,0,-5828,5236,5182,5106,5052,4976,5210,5080,233,1530,500,3590,10,1,46563612,2379,-12.62,0.70,12,0.04,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.72,Y,060150,500,232 억,,2557553,N,N,500,N,00,N +20250423,120552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5130,0,3,0.00,97699510,19086,56.22,5160,5160,5080,6660,3600,5130,5118.91,5.49,0,-5631,5236,5182,5106,5052,4976,5210,5080,233,1530,500,3590,10,1,46563612,2389,-12.67,0.70,12,0.04,-405.00,7351.00,7750,20240702,-33.81,4185,20241210,22.58,5750,-10.78,20250110,4315,18.89,20250409,7750,-33.81,20240702,4185,22.58,20241210,0.72,Y,060150,500,232 억,,2557553,N,N,500,N,00,N +20250423,110552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,-20,5,-0.39,66664870,13041,38.41,5160,5160,5080,6660,3600,5130,5111.94,5.49,0,-4963,5236,5182,5106,5052,4976,5210,5080,233,1530,500,3590,10,1,46563612,2379,-12.62,0.70,12,0.03,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.72,Y,060150,500,232 억,,2557553,N,N,500,N,00,N +20250423,100554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5090,-40,5,-0.78,44635690,8737,25.73,5160,5160,5080,6660,3600,5130,5108.81,5.49,0,-3032,5236,5182,5106,5052,4976,5210,5080,233,1530,500,3590,10,1,46563612,2370,-12.57,0.69,12,0.02,-405.00,7351.00,7750,20240702,-34.32,4185,20241210,21.62,5750,-11.48,20250110,4315,17.96,20250409,7750,-34.32,20240702,4185,21.62,20241210,0.72,Y,060150,500,232 억,,2557553,N,N,500,N,00,N +20250423,090556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5140,10,2,0.19,682890,133,0.39,5160,5160,5130,6660,3600,5130,5134.51,5.49,0,29,5236,5182,5106,5052,4976,5210,5080,233,1530,500,3590,10,1,46563612,2393,-12.69,0.70,12,0.00,-405.00,7351.00,7750,20240702,-33.68,4185,20241210,22.82,5750,-10.61,20250110,4315,19.12,20250409,7750,-33.68,20240702,4185,22.82,20241210,0.72,Y,060150,500,232 억,,2557553,N,N,500,N,00,N 20250422,160539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5130,20,2,0.39,173508090,33930,46.05,5030,5160,5030,6640,3580,5110,5113.71,5.51,0,-6184,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2389,-12.67,0.70,12,0.07,-405.00,7351.00,7750,20240702,-33.81,4185,20241210,22.58,5750,-10.78,20250110,4315,18.89,20250409,7750,-33.81,20240702,4185,22.58,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,500,N,00,N 20250422,150549,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,-10,5,-0.20,165351150,32334,43.89,5030,5160,5030,6640,3580,5110,5113.85,5.51,0,-5882,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2375,-12.59,0.69,12,0.07,-405.00,7351.00,7750,20240702,-34.19,4185,20241210,21.86,5750,-11.30,20250110,4315,18.19,20250409,7750,-34.19,20240702,4185,21.86,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N 20250422,140548,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5110,0,3,0.00,154301540,30167,40.94,5030,5160,5030,6640,3580,5110,5114.91,5.51,0,-5316,5256,5182,5116,5042,4976,5220,5080,233,1530,500,3570,10,1,46563612,2379,-12.62,0.70,12,0.06,-405.00,7351.00,7750,20240702,-34.06,4185,20241210,22.10,5750,-11.13,20250110,4315,18.42,20250409,7750,-34.06,20240702,4185,22.10,20241210,0.74,Y,060150,500,232 억,,2563738,N,N,16,N,00,N diff --git a/060230/price/prices-20250401.csv b/060230/price/prices-20250401.csv index 204afb4a96c5..a281720aa62b 100644 --- a/060230/price/prices-20250401.csv +++ b/060230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,607,12,2,2.02,351291688,577782,142.83,605,625,597,773,417,595,608.00,2.70,0,131853,610,602,595,587,580,599,584,360,178,500,350,1,1,71939437,437,-0.47,0.52,12,0.80,-1291.00,1164.00,2810,20240412,-78.40,510,20250307,19.02,1115,-45.56,20250120,510,19.02,20250307,2420,-74.92,20240423,510,19.02,20250307,0.07,Y,060230,500,359 억,,1943302,N,N,9920,N,00,N +20250423,150551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,610,15,2,2.52,339202305,557914,137.92,605,625,597,773,417,595,607.98,2.70,0,126414,610,602,595,587,580,599,584,360,178,500,350,1,1,71939437,439,-0.47,0.52,12,0.78,-1291.00,1164.00,2810,20240412,-78.29,510,20250307,19.61,1115,-45.29,20250120,510,19.61,20250307,2420,-74.79,20240423,510,19.61,20250307,0.07,Y,060230,500,359 억,,1943302,N,N,22176,N,00,N +20250423,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,610,15,2,2.52,311903722,512787,126.76,605,625,597,773,417,595,608.25,2.70,0,113108,610,602,595,587,580,599,584,360,178,500,350,1,1,71939437,439,-0.47,0.52,12,0.71,-1291.00,1164.00,2810,20240412,-78.29,510,20250307,19.61,1115,-45.29,20250120,510,19.61,20250307,2420,-74.79,20240423,510,19.61,20250307,0.07,Y,060230,500,359 억,,1943302,N,N,22176,N,00,N +20250423,130548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,612,17,2,2.86,271563264,446198,110.30,605,625,597,773,417,595,608.62,2.70,0,94405,610,602,595,587,580,599,584,360,178,500,350,1,1,71939437,440,-0.47,0.53,12,0.62,-1291.00,1164.00,2810,20240412,-78.22,510,20250307,20.00,1115,-45.11,20250120,510,20.00,20250307,2420,-74.71,20240423,510,20.00,20250307,0.07,Y,060230,500,359 억,,1943302,N,N,22176,N,00,N +20250423,120552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,11,2,1.85,251806830,413734,102.28,605,625,597,773,417,595,608.62,2.70,0,96712,610,602,595,587,580,599,584,360,178,500,350,1,1,71939437,436,-0.47,0.52,12,0.58,-1291.00,1164.00,2810,20240412,-78.43,510,20250307,18.82,1115,-45.65,20250120,510,18.82,20250307,2420,-74.96,20240423,510,18.82,20250307,0.07,Y,060230,500,359 억,,1943302,N,N,22176,N,00,N +20250423,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,612,17,2,2.86,203399905,333276,82.39,605,625,599,773,417,595,610.30,2.70,0,90619,610,602,595,587,580,599,584,360,178,500,350,1,1,71939437,440,-0.47,0.53,12,0.46,-1291.00,1164.00,2810,20240412,-78.22,510,20250307,20.00,1115,-45.11,20250120,510,20.00,20250307,2420,-74.71,20240423,510,20.00,20250307,0.07,Y,060230,500,359 억,,1943302,N,N,22176,N,00,N +20250423,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,603,8,2,1.34,83755282,138520,34.24,605,610,599,773,417,595,604.64,2.70,0,35451,610,602,595,587,580,599,584,360,178,500,350,1,1,71939437,434,-0.47,0.52,12,0.19,-1291.00,1164.00,2810,20240412,-78.54,510,20250307,18.24,1115,-45.92,20250120,510,18.24,20250307,2420,-75.08,20240423,510,18.24,20250307,0.07,Y,060230,500,359 억,,1943302,N,N,22176,N,00,N +20250423,090556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,603,8,2,1.34,31380423,51946,12.84,605,610,603,773,417,595,604.10,2.70,0,13879,610,602,595,587,580,599,584,360,178,500,350,1,1,71939437,434,-0.47,0.52,12,0.07,-1291.00,1164.00,2810,20240412,-78.54,510,20250307,18.24,1115,-45.92,20250120,510,18.24,20250307,2420,-75.08,20240423,510,18.24,20250307,0.07,Y,060230,500,359 억,,1943302,N,N,22176,N,00,N 20250422,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,595,-6,5,-1.00,236004711,398269,91.38,601,603,588,781,421,601,592.58,2.73,0,24094,625,613,601,589,577,607,583,352,180,500,360,1,1,70300094,418,-0.46,0.51,12,0.57,-1291.00,1164.00,2810,20240412,-78.83,510,20250307,16.67,1115,-46.64,20250120,510,16.67,20250307,2515,-76.34,20240422,510,16.67,20250307,0.07,Y,060230,500,351 억,,1919537,N,N,22176,N,00,N 20250422,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,595,-6,5,-1.00,227658300,384237,88.16,601,603,588,781,421,601,592.49,2.73,0,26213,625,613,601,589,577,607,583,352,180,500,360,1,1,70300094,418,-0.46,0.51,12,0.55,-1291.00,1164.00,2810,20240412,-78.83,510,20250307,16.67,1115,-46.64,20250120,510,16.67,20250307,2515,-76.34,20240422,510,16.67,20250307,0.07,Y,060230,500,351 억,,1919537,N,N,21186,N,00,N 20250422,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,592,-9,5,-1.50,191102288,322457,73.98,601,603,588,781,421,601,592.64,2.73,0,25688,625,613,601,589,577,607,583,352,180,500,360,1,1,70300094,416,-0.46,0.51,12,0.46,-1291.00,1164.00,2810,20240412,-78.93,510,20250307,16.08,1115,-46.91,20250120,510,16.08,20250307,2515,-76.46,20240422,510,16.08,20250307,0.07,Y,060230,500,351 억,,1919537,N,N,21186,N,00,N diff --git a/060240/price/prices-20250401.csv b/060240/price/prices-20250401.csv index a8cc848810b2..b1e73be5811a 100644 --- a/060240/price/prices-20250401.csv +++ b/060240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160540,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250423,150552,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250423,140552,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250423,130548,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250423,120552,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250423,110552,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250423,100555,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N +20250423,090556,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N 20250422,160540,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N 20250422,150550,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N 20250422,140549,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N diff --git a/060250/price/prices-20250401.csv b/060250/price/prices-20250401.csv index 61c12d6ffaf1..ed73f466ad9f 100644 --- a/060250/price/prices-20250401.csv +++ b/060250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7830,60,2,0.77,306458450,39402,153.23,7830,7850,7730,10100,5440,7770,7777.74,15.31,0,8483,7903,7836,7753,7686,7603,7870,7720,201,2330,500,5740,10,1,40160611,3145,6.95,1.05,12,0.10,1126.00,7480.00,12000,20240509,-34.75,6650,20241113,17.74,8550,-8.42,20250306,6860,14.14,20250203,12000,-34.75,20240509,6650,17.74,20241113,1.78,Y,060250,500,200 억,,6148375,N,N,2120,N,00,N +20250423,150552,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,70,2,0.90,295006130,37940,147.55,7830,7850,7730,10100,5440,7770,7775.60,15.31,0,8394,7903,7836,7753,7686,7603,7870,7720,201,2330,500,5740,10,1,40160611,3149,6.96,1.05,12,0.09,1126.00,7480.00,12000,20240509,-34.67,6650,20241113,17.89,8550,-8.30,20250306,6860,14.29,20250203,12000,-34.67,20240509,6650,17.89,20241113,1.78,Y,060250,500,200 억,,6148375,N,N,1712,N,00,N +20250423,140552,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7810,40,2,0.51,266559295,34308,133.42,7830,7840,7730,10100,5440,7770,7769.60,15.31,0,7448,7903,7836,7753,7686,7603,7870,7720,201,2330,500,5740,10,1,40160611,3137,6.94,1.04,12,0.09,1126.00,7480.00,12000,20240509,-34.92,6650,20241113,17.44,8550,-8.65,20250306,6860,13.85,20250203,12000,-34.92,20240509,6650,17.44,20241113,1.78,Y,060250,500,200 억,,6148375,N,N,1712,N,00,N +20250423,130549,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,0,3,0.00,240885585,31021,120.64,7830,7840,7730,10100,5440,7770,7765.24,15.31,0,6702,7903,7836,7753,7686,7603,7870,7720,201,2330,500,5740,10,1,40160611,3120,6.90,1.04,12,0.08,1126.00,7480.00,12000,20240509,-35.25,6650,20241113,16.84,8550,-9.12,20250306,6860,13.27,20250203,12000,-35.25,20240509,6650,16.84,20241113,1.78,Y,060250,500,200 억,,6148375,N,N,1712,N,00,N +20250423,120553,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,10,2,0.13,201715770,25988,101.07,7830,7840,7730,10100,5440,7770,7761.88,15.31,0,4062,7903,7836,7753,7686,7603,7870,7720,201,2330,500,5740,10,1,40160611,3124,6.91,1.04,12,0.06,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.78,Y,060250,500,200 억,,6148375,N,N,1712,N,00,N +20250423,110552,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,10,2,0.13,160255585,20651,80.31,7830,7840,7730,10100,5440,7770,7760.19,15.31,0,2284,7903,7836,7753,7686,7603,7870,7720,201,2330,500,5740,10,1,40160611,3124,6.91,1.04,12,0.05,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.78,Y,060250,500,200 억,,6148375,N,N,1712,N,00,N +20250423,100555,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,10,2,0.13,73527275,9462,36.80,7830,7840,7730,10100,5440,7770,7770.80,15.31,0,-3334,7903,7836,7753,7686,7603,7870,7720,201,2330,500,5740,10,1,40160611,3124,6.91,1.04,12,0.02,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.78,Y,060250,500,200 억,,6148375,N,N,1712,N,00,N +20250423,090557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7790,20,2,0.26,15610090,2007,7.81,7830,7840,7730,10100,5440,7770,7777.82,15.31,0,-95,7903,7836,7753,7686,7603,7870,7720,201,2330,500,5740,10,1,40160611,3129,6.92,1.04,12,0.00,1126.00,7480.00,12000,20240509,-35.08,6650,20241113,17.14,8550,-8.89,20250306,6860,13.56,20250203,12000,-35.08,20240509,6650,17.14,20241113,1.78,Y,060250,500,200 억,,6148375,N,N,1712,N,00,N 20250422,160540,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,60,2,0.78,199343470,25714,78.11,7710,7820,7670,10020,5400,7710,7752.33,15.29,0,8336,7910,7810,7750,7650,7590,7780,7620,201,2310,500,5700,10,1,40160611,3120,6.90,1.04,12,0.06,1126.00,7480.00,12000,20240509,-35.25,6650,20241113,16.84,8550,-9.12,20250306,6860,13.27,20250203,12000,-35.25,20240509,6650,16.84,20241113,1.77,Y,060250,500,200 억,,6140806,N,N,1712,N,00,N 20250422,150550,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,70,2,0.91,180941070,23344,70.91,7710,7820,7670,10020,5400,7710,7751.07,15.29,0,7378,7910,7810,7750,7650,7590,7780,7620,201,2310,500,5700,10,1,40160611,3124,6.91,1.04,12,0.06,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.77,Y,060250,500,200 억,,6140806,N,N,2820,N,00,N 20250422,140549,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,30,2,0.39,157244630,20294,61.64,7710,7820,7670,10020,5400,7710,7748.33,15.29,0,7982,7910,7810,7750,7650,7590,7780,7620,201,2310,500,5700,10,1,40160611,3108,6.87,1.03,12,0.05,1126.00,7480.00,12000,20240509,-35.50,6650,20241113,16.39,8550,-9.47,20250306,6860,12.83,20250203,12000,-35.50,20240509,6650,16.39,20241113,1.77,Y,060250,500,200 억,,6140806,N,N,2820,N,00,N diff --git a/060260/price/prices-20250401.csv b/060260/price/prices-20250401.csv index a98e1c7af3f4..1d1c05a63621 100644 --- a/060260/price/prices-20250401.csv +++ b/060260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1688,-96,5,-5.38,6298861690,3486540,507.58,1784,1930,1675,2315,1249,1784,1806.62,1.19,0,13866,1934,1859,1810,1735,1686,1834,1710,68,531,500,1070,1,1,13512009,228,13.29,1.08,12,25.80,127.00,1569.00,3505,20240805,-51.84,943,20241114,79.00,2145,-21.31,20250417,1006,67.79,20250131,3505,-51.84,20240805,400,322.00,20240517,0.00,Y,060260,500,67 억,,161400,N,N,10688,N,00,N +20250423,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1689,-95,5,-5.33,6191422220,3422747,498.29,1784,1930,1680,2315,1249,1784,1808.90,1.19,0,21021,1934,1859,1810,1735,1686,1834,1710,68,531,500,1070,1,1,13512009,228,13.30,1.08,12,25.33,127.00,1569.00,3505,20240805,-51.81,943,20241114,79.11,2145,-21.26,20250417,1006,67.89,20250131,3505,-51.81,20240805,400,322.25,20240517,0.00,Y,060260,500,67 억,,161400,N,N,10047,N,00,N +20250423,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,-6,5,-0.34,5811635735,3201911,466.14,1784,1930,1680,2315,1249,1784,1815.05,1.19,0,14945,1934,1859,1810,1735,1686,1834,1710,68,531,500,1070,1,1,13512009,240,14.00,1.13,12,23.70,127.00,1569.00,3505,20240805,-49.27,943,20241114,88.55,2145,-17.11,20250417,1006,76.74,20250131,3505,-49.27,20240805,400,344.50,20240517,0.00,Y,060260,500,67 억,,161400,N,N,10047,N,00,N +20250423,130549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,-74,5,-4.15,1937194789,1100565,160.22,1784,1828,1680,2315,1249,1784,1760.18,1.19,0,14801,1934,1859,1810,1735,1686,1834,1710,68,531,500,1070,1,1,13512009,231,13.46,1.09,12,8.15,127.00,1569.00,3505,20240805,-51.21,943,20241114,81.34,2145,-20.28,20250417,1006,69.98,20250131,3505,-51.21,20240805,400,327.50,20240517,0.00,Y,060260,500,67 억,,161400,N,N,10047,N,00,N +20250423,120553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1735,-49,5,-2.75,764225567,434862,63.31,1784,1810,1709,2315,1249,1784,1757.40,1.19,0,67811,1934,1859,1810,1735,1686,1834,1710,68,531,500,1070,1,1,13512009,234,13.66,1.11,12,3.22,127.00,1569.00,3505,20240805,-50.50,943,20241114,83.99,2145,-19.11,20250417,1006,72.47,20250131,3505,-50.50,20240805,400,333.75,20240517,0.00,Y,060260,500,67 억,,161400,N,N,10047,N,00,N +20250423,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,-56,5,-3.14,564034705,319004,46.44,1784,1810,1725,2315,1249,1784,1768.11,1.19,0,43556,1934,1859,1810,1735,1686,1834,1710,68,531,500,1070,1,1,13512009,233,13.61,1.10,12,2.36,127.00,1569.00,3505,20240805,-50.70,943,20241114,83.24,2145,-19.44,20250417,1006,71.77,20250131,3505,-50.70,20240805,400,332.00,20240517,0.00,Y,060260,500,67 억,,161400,N,N,10047,N,00,N +20250423,100555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1793,9,2,0.50,279717320,157171,22.88,1784,1810,1742,2315,1249,1784,1779.70,1.19,0,23999,1934,1859,1810,1735,1686,1834,1710,68,531,500,1070,1,1,13512009,242,14.12,1.14,12,1.16,127.00,1569.00,3505,20240805,-48.84,943,20241114,90.14,2145,-16.41,20250417,1006,78.23,20250131,3505,-48.84,20240805,400,348.25,20240517,0.00,Y,060260,500,67 억,,161400,N,N,10047,N,00,N +20250423,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1800,16,2,0.90,40759821,22710,3.31,1784,1810,1784,2315,1249,1784,1794.80,1.19,0,-4265,1934,1859,1810,1735,1686,1834,1710,68,531,500,1070,1,1,13512009,243,14.17,1.15,12,0.17,127.00,1569.00,3505,20240805,-48.64,943,20241114,90.88,2145,-16.08,20250417,1006,78.93,20250131,3505,-48.64,20240805,400,350.00,20240517,0.00,Y,060260,500,67 억,,161400,N,N,10047,N,00,N 20250422,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1784,-71,5,-3.83,1233183142,683928,62.24,1855,1885,1761,2410,1299,1855,1803.10,0.94,0,28272,2052,1953,1878,1779,1704,1916,1742,68,555,500,1110,1,1,13512009,241,14.05,1.14,12,5.06,127.00,1569.00,3505,20240805,-49.10,943,20241114,89.18,2145,-16.83,20250417,1006,77.34,20250131,3505,-49.10,20240805,400,346.00,20240517,0.00,Y,060260,500,67 억,,126819,N,N,10047,N,00,N 20250422,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,-77,5,-4.15,1176798304,652218,59.35,1855,1885,1761,2410,1299,1855,1804.30,0.94,0,16895,2052,1953,1878,1779,1704,1916,1742,68,555,500,1110,1,1,13512009,240,14.00,1.13,12,4.83,127.00,1569.00,3505,20240805,-49.27,943,20241114,88.55,2145,-17.11,20250417,1006,76.74,20250131,3505,-49.27,20240805,400,344.50,20240517,0.00,Y,060260,500,67 억,,126819,N,N,14832,N,00,N 20250422,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1782,-73,5,-3.94,1077147782,596069,54.24,1855,1885,1761,2410,1299,1855,1807.09,0.94,0,17043,2052,1953,1878,1779,1704,1916,1742,68,555,500,1110,1,1,13512009,241,14.03,1.14,12,4.41,127.00,1569.00,3505,20240805,-49.16,943,20241114,88.97,2145,-16.92,20250417,1006,77.14,20250131,3505,-49.16,20240805,400,345.50,20240517,0.00,Y,060260,500,67 억,,126819,N,N,14832,N,00,N diff --git a/060280/price/prices-20250401.csv b/060280/price/prices-20250401.csv index 893dea6834d4..60bcad89461a 100644 --- a/060280/price/prices-20250401.csv +++ b/060280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8530,230,2,2.77,670599880,79229,63.40,8390,8540,8340,10790,5810,8300,8464.07,2.59,0,20171,8520,8410,8320,8210,8120,8365,8165,205,2490,500,6140,10,1,41089990,3505,-40.05,3.75,12,0.19,-213.00,2273.00,12740,20240510,-33.05,5830,20241209,46.31,11270,-24.31,20250210,6650,28.27,20250102,12740,-33.05,20240510,5830,46.31,20241209,2.07,N,060280,500,205 억,,1063997,N,N,347,N,00,N +20250423,150553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8510,210,2,2.53,595650070,70436,56.36,8390,8530,8340,10790,5810,8300,8456.61,2.59,0,21067,8520,8410,8320,8210,8120,8365,8165,205,2490,500,6140,10,1,41089990,3497,-39.95,3.74,12,0.17,-213.00,2273.00,12740,20240510,-33.20,5830,20241209,45.97,11270,-24.49,20250210,6650,27.97,20250102,12740,-33.20,20240510,5830,45.97,20241209,2.07,N,060280,500,205 억,,1063997,N,N,35949,N,00,N +20250423,140553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8480,180,2,2.17,486667530,57618,46.11,8390,8520,8340,10790,5810,8300,8446.45,2.59,0,16286,8520,8410,8320,8210,8120,8365,8165,205,2490,500,6140,10,1,41089990,3484,-39.81,3.73,12,0.14,-213.00,2273.00,12740,20240510,-33.44,5830,20241209,45.45,11270,-24.76,20250210,6650,27.52,20250102,12740,-33.44,20240510,5830,45.45,20241209,2.07,N,060280,500,205 억,,1063997,N,N,35949,N,00,N +20250423,130549,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8500,200,2,2.41,401332170,47570,38.07,8390,8520,8340,10790,5810,8300,8436.67,2.59,0,13312,8520,8410,8320,8210,8120,8365,8165,205,2490,500,6140,10,1,41089990,3493,-39.91,3.74,12,0.12,-213.00,2273.00,12740,20240510,-33.28,5830,20241209,45.80,11270,-24.58,20250210,6650,27.82,20250102,12740,-33.28,20240510,5830,45.80,20241209,2.07,N,060280,500,205 억,,1063997,N,N,35949,N,00,N +20250423,120553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8440,140,2,1.69,342962875,40672,32.55,8390,8520,8340,10790,5810,8300,8432.41,2.59,0,9685,8520,8410,8320,8210,8120,8365,8165,205,2490,500,6140,10,1,41089990,3468,-39.62,3.71,12,0.10,-213.00,2273.00,12740,20240510,-33.75,5830,20241209,44.77,11270,-25.11,20250210,6650,26.92,20250102,12740,-33.75,20240510,5830,44.77,20241209,2.07,N,060280,500,205 억,,1063997,N,N,35949,N,00,N +20250423,110553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8450,150,2,1.81,303116525,35953,28.77,8390,8520,8340,10790,5810,8300,8430.91,2.59,0,9116,8520,8410,8320,8210,8120,8365,8165,205,2490,500,6140,10,1,41089990,3472,-39.67,3.72,12,0.09,-213.00,2273.00,12740,20240510,-33.67,5830,20241209,44.94,11270,-25.02,20250210,6650,27.07,20250102,12740,-33.67,20240510,5830,44.94,20241209,2.07,N,060280,500,205 억,,1063997,N,N,35949,N,00,N +20250423,100555,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8450,150,2,1.81,248087780,29430,23.55,8390,8520,8340,10790,5810,8300,8429.76,2.59,0,7486,8520,8410,8320,8210,8120,8365,8165,205,2490,500,6140,10,1,41089990,3472,-39.67,3.72,12,0.07,-213.00,2273.00,12740,20240510,-33.67,5830,20241209,44.94,11270,-25.02,20250210,6650,27.07,20250102,12740,-33.67,20240510,5830,44.94,20241209,2.07,N,060280,500,205 억,,1063997,N,N,35949,N,00,N +20250423,090557,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8460,160,2,1.93,68202540,8073,6.46,8390,8520,8390,10790,5810,8300,8448.23,2.59,0,2036,8520,8410,8320,8210,8120,8365,8165,205,2490,500,6140,10,1,41089990,3476,-39.72,3.72,12,0.02,-213.00,2273.00,12740,20240510,-33.59,5830,20241209,45.11,11270,-24.93,20250210,6650,27.22,20250102,12740,-33.59,20240510,5830,45.11,20241209,2.07,N,060280,500,205 억,,1063997,N,N,35949,N,00,N 20250422,160541,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8300,-70,5,-0.84,1042487420,124967,103.36,8360,8430,8230,10880,5860,8370,8342.15,2.55,0,15383,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3410,-38.97,3.65,12,0.30,-213.00,2273.00,12740,20240510,-34.85,5830,20241209,42.37,11270,-26.35,20250210,6650,24.81,20250102,12740,-34.85,20240510,5830,42.37,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,35949,N,00,N 20250422,150551,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8310,-60,5,-0.72,971804420,116458,96.32,8360,8430,8230,10880,5860,8370,8344.68,2.55,0,20238,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3415,-39.01,3.66,12,0.28,-213.00,2273.00,12740,20240510,-34.77,5830,20241209,42.54,11270,-26.26,20250210,6650,24.96,20250102,12740,-34.77,20240510,5830,42.54,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N 20250422,140550,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8330,-40,5,-0.48,823219480,98620,81.57,8360,8430,8230,10880,5860,8370,8347.39,2.55,0,22125,8670,8520,8390,8240,8110,8455,8175,205,2510,500,6190,10,1,41089990,3423,-39.11,3.66,12,0.24,-213.00,2273.00,12740,20240510,-34.62,5830,20241209,42.88,11270,-26.09,20250210,6650,25.26,20250102,12740,-34.62,20240510,5830,42.88,20241209,2.03,Y,060280,500,205 억,,1048592,N,N,8448,N,00,N diff --git a/060310/price/prices-20250401.csv b/060310/price/prices-20250401.csv index f0b08678f1cf..caea43befc0a 100644 --- a/060310/price/prices-20250401.csv +++ b/060310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2410,150,2,6.64,83701648113,32355148,2686.29,2265,2885,2250,2935,1585,2260,2587.06,6.19,0,271890,2353,2306,2268,2221,2183,2330,2245,265,675,500,1670,5,1,53059040,1279,44.63,2.41,03,60.98,54.00,998.00,3445,20240530,-30.04,1637,20241210,47.22,2885,-16.46,20250423,1748,37.87,20250203,3445,-30.04,20240530,1637,47.22,20241210,5.06,Y,060310,500,265 억,,3282446,N,N,31460,N,00,N +20250423,150553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2425,165,2,7.30,82830826614,31992541,2656.19,2265,2885,2250,2935,1585,2260,2589.12,6.19,0,221338,2353,2306,2268,2221,2183,2330,2245,265,675,500,1670,5,1,53059040,1287,44.91,2.43,03,60.30,54.00,998.00,3445,20240530,-29.61,1637,20241210,48.14,2885,-15.94,20250423,1748,38.73,20250203,3445,-29.61,20240530,1637,48.14,20241210,5.06,Y,060310,500,265 억,,3282446,N,N,17638,N,00,N +20250423,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2385,125,2,5.53,80084341919,30852627,2561.55,2265,2885,2250,2935,1585,2260,2595.76,6.19,0,162241,2353,2306,2268,2221,2183,2330,2245,265,675,500,1670,5,1,53059040,1265,44.17,2.39,03,58.15,54.00,998.00,3445,20240530,-30.77,1637,20241210,45.69,2885,-17.33,20250423,1748,36.44,20250203,3445,-30.77,20240530,1637,45.69,20241210,5.06,Y,060310,500,265 억,,3282446,N,N,17638,N,00,N +20250423,130550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2455,195,2,8.63,77840701909,29920871,2484.19,2265,2885,2250,2935,1585,2260,2601.61,6.19,0,1868,2353,2306,2268,2221,2183,2330,2245,265,675,500,1670,5,1,53059040,1303,45.46,2.46,03,56.39,54.00,998.00,3445,20240530,-28.74,1637,20241210,49.97,2885,-14.90,20250423,1748,40.45,20250203,3445,-28.74,20240530,1637,49.97,20241210,5.06,Y,060310,500,265 억,,3282446,N,N,17638,N,00,N +20250423,120553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2460,200,2,8.85,76195345926,29252355,2428.68,2265,2885,2250,2935,1585,2260,2604.82,6.19,0,21805,2353,2306,2268,2221,2183,2330,2245,265,675,500,1670,5,1,53059040,1305,45.56,2.46,03,55.13,54.00,998.00,3445,20240530,-28.59,1637,20241210,50.27,2885,-14.73,20250423,1748,40.73,20250203,3445,-28.59,20240530,1637,50.27,20241210,5.06,Y,060310,500,265 억,,3282446,N,N,17638,N,00,N +20250423,110553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2470,210,2,9.29,73250045756,28066725,2330.25,2265,2885,2250,2935,1585,2260,2609.92,6.19,0,26882,2353,2306,2268,2221,2183,2330,2245,265,675,500,1670,5,1,53059040,1311,45.74,2.47,03,52.90,54.00,998.00,3445,20240530,-28.30,1637,20241210,50.89,2885,-14.38,20250423,1748,41.30,20250203,3445,-28.30,20240530,1637,50.89,20241210,5.06,Y,060310,500,265 억,,3282446,N,N,17638,N,00,N +20250423,100556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2585,325,2,14.38,59600520176,22688830,1883.75,2265,2885,2250,2935,1585,2260,2626.95,6.19,0,-104663,2353,2306,2268,2221,2183,2330,2245,265,675,500,1670,5,1,53059040,1372,47.87,2.59,03,42.76,54.00,998.00,3445,20240530,-24.96,1637,20241210,57.91,2885,-10.40,20250423,1748,47.88,20250203,3445,-24.96,20240530,1637,57.91,20241210,5.06,Y,060310,500,265 억,,3282446,N,N,17638,N,00,N +20250423,090558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2260,0,3,0.00,225549260,99713,8.28,2265,2285,2250,2935,1585,2260,2262.10,6.19,0,-7343,2353,2306,2268,2221,2183,2330,2245,265,675,500,1670,5,1,53059040,1199,41.85,2.26,03,0.19,54.00,998.00,3445,20240530,-34.40,1637,20241210,38.06,2740,-17.52,20250416,1748,29.29,20250203,3445,-34.40,20240530,1637,38.06,20241210,5.06,Y,060310,500,265 억,,3282446,N,N,17638,N,00,N 20250422,160541,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2260,-40,5,-1.74,2637148531,1168917,55.84,2250,2315,2230,2990,1610,2300,2256.04,6.29,0,-52351,2380,2340,2280,2240,2180,2360,2260,265,690,500,1700,5,1,53059040,1199,41.85,2.26,03,2.20,54.00,998.00,3445,20240530,-34.40,1637,20241210,38.06,2740,-17.52,20250416,1748,29.29,20250203,3445,-34.40,20240530,1637,38.06,20241210,4.79,Y,060310,500,265 억,,3334967,N,N,17638,N,00,N 20250422,150551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,-60,5,-2.61,2432289041,1077726,51.48,2250,2315,2230,2990,1610,2300,2256.87,6.29,0,-58700,2380,2340,2280,2240,2180,2360,2260,265,690,500,1700,5,1,53059040,1189,41.48,2.24,03,2.03,54.00,998.00,3445,20240530,-34.98,1637,20241210,36.84,2740,-18.25,20250416,1748,28.15,20250203,3445,-34.98,20240530,1637,36.84,20241210,4.79,Y,060310,500,265 억,,3334967,N,N,46456,N,00,N 20250422,140550,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2245,-55,5,-2.39,2049400294,906750,43.31,2250,2315,2240,2990,1610,2300,2260.16,6.29,0,-39481,2380,2340,2280,2240,2180,2360,2260,265,690,500,1700,5,1,53059040,1191,41.57,2.25,03,1.71,54.00,998.00,3445,20240530,-34.83,1637,20241210,37.14,2740,-18.07,20250416,1748,28.43,20250203,3445,-34.83,20240530,1637,37.14,20241210,4.79,Y,060310,500,265 억,,3334967,N,N,46456,N,00,N diff --git a/060370/price/prices-20250401.csv b/060370/price/prices-20250401.csv index 468521688d22..e5bc13fa5eb5 100644 --- a/060370/price/prices-20250401.csv +++ b/060370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160542,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17030,890,2,5.51,4996605885,294567,197.56,16780,17240,16500,20950,11300,16140,16962.54,0.60,0,29142,16866,16502,15806,15442,14746,16685,15625,327,4810,1000,11940,10,1,32668854,5564,36.55,2.65,12,0.90,466.00,6427.00,24850,20240711,-31.47,9190,20240419,85.31,19900,-14.42,20250219,12960,31.40,20250409,24850,-31.47,20240711,9710,75.39,20240424,1.25,N,060370,1000,326 억,,196450,N,N,1,N,00,N +20250423,150553,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17000,860,2,5.33,4540407345,267834,179.63,16780,17240,16500,20950,11300,16140,16952.32,0.60,0,46327,16866,16502,15806,15442,14746,16685,15625,327,4810,1000,11940,10,1,32668854,5554,36.48,2.65,12,0.82,466.00,6427.00,24850,20240711,-31.59,9190,20240419,84.98,19900,-14.57,20250219,12960,31.17,20250409,24850,-31.59,20240711,9710,75.08,20240424,1.25,N,060370,1000,326 억,,196450,N,N,17107,N,00,N +20250423,140553,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17210,1070,2,6.63,3886499365,229522,153.93,16780,17240,16500,20950,11300,16140,16933.01,0.60,0,51530,16866,16502,15806,15442,14746,16685,15625,327,4810,1000,11940,10,1,32668854,5622,36.93,2.68,12,0.70,466.00,6427.00,24850,20240711,-30.74,9190,20240419,87.27,19900,-13.52,20250219,12960,32.79,20250409,24850,-30.74,20240711,9710,77.24,20240424,1.25,N,060370,1000,326 억,,196450,N,N,17107,N,00,N +20250423,130550,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16970,830,2,5.14,3147220070,186378,125.00,16780,17160,16500,20950,11300,16140,16886.22,0.60,0,38443,16866,16502,15806,15442,14746,16685,15625,327,4810,1000,11940,10,1,32668854,5544,36.42,2.64,12,0.57,466.00,6427.00,24850,20240711,-31.71,9190,20240419,84.66,19900,-14.72,20250219,12960,30.94,20250409,24850,-31.71,20240711,9710,74.77,20240424,1.25,N,060370,1000,326 억,,196450,N,N,17107,N,00,N +20250423,120554,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17030,890,2,5.51,2717611570,161013,107.99,16780,17160,16500,20950,11300,16140,16878.21,0.60,0,33263,16866,16502,15806,15442,14746,16685,15625,327,4810,1000,11940,10,1,32668854,5564,36.55,2.65,12,0.49,466.00,6427.00,24850,20240711,-31.47,9190,20240419,85.31,19900,-14.42,20250219,12960,31.40,20250409,24850,-31.47,20240711,9710,75.39,20240424,1.25,N,060370,1000,326 억,,196450,N,N,17107,N,00,N +20250423,110554,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16980,840,2,5.20,2155218700,128045,85.88,16780,17090,16500,20950,11300,16140,16831.73,0.60,0,33539,16866,16502,15806,15442,14746,16685,15625,327,4810,1000,11940,10,1,32668854,5547,36.44,2.64,12,0.39,466.00,6427.00,24850,20240711,-31.67,9190,20240419,84.77,19900,-14.67,20250219,12960,31.02,20250409,24850,-31.67,20240711,9710,74.87,20240424,1.25,N,060370,1000,326 억,,196450,N,N,17107,N,00,N +20250423,100556,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16710,570,2,3.53,967632290,57927,38.85,16780,16830,16500,20950,11300,16140,16704.34,0.60,0,11272,16866,16502,15806,15442,14746,16685,15625,327,4810,1000,11940,10,1,32668854,5459,35.86,2.60,12,0.18,466.00,6427.00,24850,20240711,-32.76,9190,20240419,81.83,19900,-16.03,20250219,12960,28.94,20250409,24850,-32.76,20240711,9710,72.09,20240424,1.25,N,060370,1000,326 억,,196450,N,N,17107,N,00,N +20250423,090558,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16770,630,2,3.90,293995730,17550,11.77,16780,16830,16500,20950,11300,16140,16751.89,0.60,0,-3019,16866,16502,15806,15442,14746,16685,15625,327,4810,1000,11940,10,1,32668854,5479,35.99,2.61,12,0.05,466.00,6427.00,24850,20240711,-32.52,9190,20240419,82.48,19900,-15.73,20250219,12960,29.40,20250409,24850,-32.52,20240711,9710,72.71,20240424,1.25,N,060370,1000,326 억,,196450,N,N,17107,N,00,N 20250422,160541,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16140,730,2,4.74,2370769075,149105,366.99,15110,16170,15110,20000,10790,15410,15899.98,0.58,0,-15493,15930,15670,15470,15210,15010,15570,15110,327,4590,1000,11400,10,1,32668854,5273,34.64,2.51,12,0.46,466.00,6427.00,24850,20240711,-35.05,9190,20240419,75.63,19900,-18.89,20250219,12960,24.54,20250409,24850,-35.05,20240711,9710,66.22,20240424,1.23,Y,060370,1000,326 억,,191048,N,N,17107,N,00,N 20250422,150551,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16110,700,2,4.54,2243432535,141210,347.56,15110,16170,15110,20000,10790,15410,15887.21,0.58,0,-10738,15930,15670,15470,15210,15010,15570,15110,327,4590,1000,11400,10,1,32668854,5263,34.57,2.51,12,0.43,466.00,6427.00,24850,20240711,-35.17,9190,20240419,75.30,19900,-19.05,20250219,12960,24.31,20250409,24850,-35.17,20240711,9710,65.91,20240424,1.23,Y,060370,1000,326 억,,191048,N,N,4846,N,00,N 20250422,140550,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16050,640,2,4.15,1359182450,86116,211.96,15110,16070,15110,20000,10790,15410,15783.16,0.58,0,-10526,15930,15670,15470,15210,15010,15570,15110,327,4590,1000,11400,10,1,32668854,5243,34.44,2.50,12,0.26,466.00,6427.00,24850,20240711,-35.41,9190,20240419,74.65,19900,-19.35,20250219,12960,23.84,20250409,24850,-35.41,20240711,9710,65.29,20240424,1.23,Y,060370,1000,326 억,,191048,N,N,4846,N,00,N diff --git a/060380/price/prices-20250401.csv b/060380/price/prices-20250401.csv index b9d8158c0b8a..523120696860 100644 --- a/060380/price/prices-20250401.csv +++ b/060380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1366,11,2,0.81,46168637,33862,160.67,1355,1368,1354,1761,949,1355,1363.44,0.91,0,-1199,1368,1361,1355,1348,1342,1365,1352,99,406,500,860,1,1,19700000,269,13.80,0.23,12,0.17,99.00,5833.00,2880,20240605,-52.57,1200,20241209,13.83,1483,-7.89,20250109,1206,13.27,20250214,2880,-52.57,20240605,1200,13.83,20241209,0.01,Y,060380,500,98 억,,178727,N,N,339,N,00,N +20250423,150554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1367,12,2,0.89,39202477,28755,136.44,1355,1368,1354,1761,949,1355,1363.33,0.91,0,-1197,1368,1361,1355,1348,1342,1365,1352,99,406,500,860,1,1,19700000,269,13.81,0.23,12,0.15,99.00,5833.00,2880,20240605,-52.53,1200,20241209,13.92,1483,-7.82,20250109,1206,13.35,20250214,2880,-52.53,20240605,1200,13.92,20241209,0.01,Y,060380,500,98 억,,178727,N,N,161,N,00,N +20250423,140553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1365,10,2,0.74,26707124,19603,93.02,1355,1365,1354,1761,949,1355,1362.40,0.91,0,-247,1368,1361,1355,1348,1342,1365,1352,99,406,500,860,1,1,19700000,269,13.79,0.23,12,0.10,99.00,5833.00,2880,20240605,-52.60,1200,20241209,13.75,1483,-7.96,20250109,1206,13.18,20250214,2880,-52.60,20240605,1200,13.75,20241209,0.01,Y,060380,500,98 억,,178727,N,N,161,N,00,N +20250423,130550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1359,4,2,0.30,22437006,16472,78.16,1355,1365,1354,1761,949,1355,1362.13,0.91,0,87,1368,1361,1355,1348,1342,1365,1352,99,406,500,860,1,1,19700000,268,13.73,0.23,12,0.08,99.00,5833.00,2880,20240605,-52.81,1200,20241209,13.25,1483,-8.36,20250109,1206,12.69,20250214,2880,-52.81,20240605,1200,13.25,20241209,0.01,Y,060380,500,98 억,,178727,N,N,161,N,00,N +20250423,120554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1360,5,2,0.37,22025521,16169,76.72,1355,1365,1354,1761,949,1355,1362.21,0.91,0,81,1368,1361,1355,1348,1342,1365,1352,99,406,500,860,1,1,19700000,268,13.74,0.23,12,0.08,99.00,5833.00,2880,20240605,-52.78,1200,20241209,13.33,1483,-8.29,20250109,1206,12.77,20250214,2880,-52.78,20240605,1200,13.33,20241209,0.01,Y,060380,500,98 억,,178727,N,N,161,N,00,N +20250423,110554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1364,9,2,0.66,19486388,14307,67.89,1355,1365,1354,1761,949,1355,1362.02,0.91,0,79,1368,1361,1355,1348,1342,1365,1352,99,406,500,860,1,1,19700000,269,13.78,0.23,12,0.07,99.00,5833.00,2880,20240605,-52.64,1200,20241209,13.67,1483,-8.02,20250109,1206,13.10,20250214,2880,-52.64,20240605,1200,13.67,20241209,0.01,Y,060380,500,98 억,,178727,N,N,161,N,00,N +20250423,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1364,9,2,0.66,17723917,13011,61.74,1355,1365,1354,1761,949,1355,1362.23,0.91,0,19,1368,1361,1355,1348,1342,1365,1352,99,406,500,860,1,1,19700000,269,13.78,0.23,12,0.07,99.00,5833.00,2880,20240605,-52.64,1200,20241209,13.67,1483,-8.02,20250109,1206,13.10,20250214,2880,-52.64,20240605,1200,13.67,20241209,0.01,Y,060380,500,98 억,,178727,N,N,161,N,00,N +20250423,090558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1355,0,3,0.00,1646796,1214,5.76,1355,1365,1354,1761,949,1355,1356.50,0.91,0,-16,1368,1361,1355,1348,1342,1365,1352,99,406,500,860,1,1,19700000,267,13.69,0.23,12,0.01,99.00,5833.00,2880,20240605,-52.95,1200,20241209,12.92,1483,-8.63,20250109,1206,12.35,20250214,2880,-52.95,20240605,1200,12.92,20241209,0.01,Y,060380,500,98 억,,178727,N,N,161,N,00,N 20250422,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1355,3,2,0.22,28584556,21075,139.62,1351,1362,1349,1757,947,1352,1356.33,0.91,0,-396,1394,1373,1362,1341,1330,1367,1335,99,405,500,860,1,1,19700000,267,13.69,0.23,12,0.11,99.00,5833.00,2880,20240605,-52.95,1200,20241209,12.92,1483,-8.63,20250109,1206,12.35,20250214,2880,-52.95,20240605,1200,12.92,20241209,0.01,Y,060380,500,98 억,,179047,N,N,161,N,00,N 20250422,150551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1356,4,2,0.30,26327855,19410,128.59,1351,1362,1349,1757,947,1352,1356.41,0.91,0,-242,1394,1373,1362,1341,1330,1367,1335,99,405,500,860,1,1,19700000,267,13.70,0.23,12,0.10,99.00,5833.00,2880,20240605,-52.92,1200,20241209,13.00,1483,-8.56,20250109,1206,12.44,20250214,2880,-52.92,20240605,1200,13.00,20241209,0.01,Y,060380,500,98 억,,179047,N,N,0,N,00,N 20250422,140550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1354,2,2,0.15,24744288,18243,120.85,1351,1362,1349,1757,947,1352,1356.37,0.91,0,-222,1394,1373,1362,1341,1330,1367,1335,99,405,500,860,1,1,19700000,267,13.68,0.23,12,0.09,99.00,5833.00,2880,20240605,-52.99,1200,20241209,12.83,1483,-8.70,20250109,1206,12.27,20250214,2880,-52.99,20240605,1200,12.83,20241209,0.01,Y,060380,500,98 억,,179047,N,N,0,N,00,N diff --git a/060480/price/prices-20250401.csv b/060480/price/prices-20250401.csv index b4547dde6ca6..449996e62ed5 100644 --- a/060480/price/prices-20250401.csv +++ b/060480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1699,-13,5,-0.76,12939896,7610,98.17,1712,1714,1691,2225,1199,1712,1700.38,0.99,0,-111,1740,1726,1706,1692,1672,1733,1699,55,513,500,1090,1,1,11090000,188,-5.63,0.45,12,0.07,-302.00,3817.00,3560,20240521,-52.28,1550,20241209,9.61,1837,-7.51,20250217,1568,8.35,20250408,3560,-52.28,20240521,1550,9.61,20241209,0.00,Y,060480,500,55 억,,110170,N,N,0,N,00,N +20250423,150554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1694,-18,5,-1.05,10525363,6185,79.79,1712,1714,1692,2225,1199,1712,1701.76,0.99,0,222,1740,1726,1706,1692,1672,1733,1699,55,513,500,1090,1,1,11090000,188,-5.61,0.44,12,0.06,-302.00,3817.00,3560,20240521,-52.42,1550,20241209,9.29,1837,-7.78,20250217,1568,8.04,20250408,3560,-52.42,20240521,1550,9.29,20241209,0.00,Y,060480,500,55 억,,110170,N,N,0,N,00,N +20250423,140554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1693,-19,5,-1.11,8910669,5231,67.48,1712,1714,1692,2225,1199,1712,1703.44,0.99,0,433,1740,1726,1706,1692,1672,1733,1699,55,513,500,1090,1,1,11090000,188,-5.61,0.44,12,0.05,-302.00,3817.00,3560,20240521,-52.44,1550,20241209,9.23,1837,-7.84,20250217,1568,7.97,20250408,3560,-52.44,20240521,1550,9.23,20241209,0.00,Y,060480,500,55 억,,110170,N,N,0,N,00,N +20250423,130551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1694,-18,5,-1.05,8793789,5162,66.59,1712,1714,1692,2225,1199,1712,1703.56,0.99,0,452,1740,1726,1706,1692,1672,1733,1699,55,513,500,1090,1,1,11090000,188,-5.61,0.44,12,0.05,-302.00,3817.00,3560,20240521,-52.42,1550,20241209,9.29,1837,-7.78,20250217,1568,8.04,20250408,3560,-52.42,20240521,1550,9.29,20241209,0.00,Y,060480,500,55 억,,110170,N,N,0,N,00,N +20250423,120554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1699,-13,5,-0.76,7820048,4587,59.17,1712,1714,1692,2225,1199,1712,1704.83,0.99,0,452,1740,1726,1706,1692,1672,1733,1699,55,513,500,1090,1,1,11090000,188,-5.63,0.45,12,0.04,-302.00,3817.00,3560,20240521,-52.28,1550,20241209,9.61,1837,-7.51,20250217,1568,8.35,20250408,3560,-52.28,20240521,1550,9.61,20241209,0.00,Y,060480,500,55 억,,110170,N,N,0,N,00,N +20250423,110554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1699,-13,5,-0.76,6028206,3530,45.54,1712,1714,1696,2225,1199,1712,1707.71,0.99,0,451,1740,1726,1706,1692,1672,1733,1699,55,513,500,1090,1,1,11090000,188,-5.63,0.45,12,0.03,-302.00,3817.00,3560,20240521,-52.28,1550,20241209,9.61,1837,-7.51,20250217,1568,8.35,20250408,3560,-52.28,20240521,1550,9.61,20241209,0.00,Y,060480,500,55 억,,110170,N,N,0,N,00,N +20250423,100556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1699,-13,5,-0.76,5449764,3190,41.15,1712,1714,1699,2225,1199,1712,1708.39,0.99,0,483,1740,1726,1706,1692,1672,1733,1699,55,513,500,1090,1,1,11090000,188,-5.63,0.45,12,0.03,-302.00,3817.00,3560,20240521,-52.28,1550,20241209,9.61,1837,-7.51,20250217,1568,8.35,20250408,3560,-52.28,20240521,1550,9.61,20241209,0.00,Y,060480,500,55 억,,110170,N,N,0,N,00,N +20250423,090558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,2,2,0.12,1683200,983,12.68,1712,1714,1712,2225,1199,1712,1712.31,0.99,0,-88,1740,1726,1706,1692,1672,1733,1699,55,513,500,1090,1,1,11090000,190,-5.68,0.45,12,0.01,-302.00,3817.00,3560,20240521,-51.85,1550,20241209,10.58,1837,-6.70,20250217,1568,9.31,20250408,3560,-51.85,20240521,1550,10.58,20241209,0.00,Y,060480,500,55 억,,110170,N,N,0,N,00,N 20250422,160542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,7,2,0.41,12581194,7422,33.92,1705,1720,1686,2215,1194,1705,1695.12,0.99,0,249,1721,1712,1696,1687,1671,1717,1692,55,510,500,1090,1,1,11090000,190,-5.67,0.45,12,0.07,-302.00,3817.00,3560,20240521,-51.91,1550,20241209,10.45,1837,-6.80,20250217,1568,9.18,20250408,3560,-51.91,20240521,1550,10.45,20241209,0.00,Y,060480,500,55 억,,109921,N,N,0,N,00,N 20250422,150552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,7,2,0.41,11990990,7077,32.34,1705,1720,1686,2215,1194,1705,1694.36,0.99,0,263,1721,1712,1696,1687,1671,1717,1692,55,510,500,1090,1,1,11090000,190,-5.67,0.45,12,0.06,-302.00,3817.00,3560,20240521,-51.91,1550,20241209,10.45,1837,-6.80,20250217,1568,9.18,20250408,3560,-51.91,20240521,1550,10.45,20241209,0.00,Y,060480,500,55 억,,109921,N,N,0,N,00,N 20250422,140551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1687,-18,5,-1.06,10939343,6458,29.52,1705,1720,1686,2215,1194,1705,1693.92,0.99,0,417,1721,1712,1696,1687,1671,1717,1692,55,510,500,1090,1,1,11090000,187,-5.59,0.44,12,0.06,-302.00,3817.00,3560,20240521,-52.61,1550,20241209,8.84,1837,-8.17,20250217,1568,7.59,20250408,3560,-52.61,20240521,1550,8.84,20241209,0.00,Y,060480,500,55 억,,109921,N,N,0,N,00,N diff --git a/060540/price/prices-20250401.csv b/060540/price/prices-20250401.csv index f0b3144ec4bf..56e55eabada6 100644 --- a/060540/price/prices-20250401.csv +++ b/060540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1414,7,2,0.50,92321191,65373,59.96,1410,1426,1406,1829,985,1407,1412.22,2.56,0,2334,1433,1420,1405,1392,1377,1426,1398,131,422,500,1010,1,1,26133306,370,14.58,0.36,12,0.25,97.00,3921.00,2495,20240624,-43.33,1221,20241209,15.81,1890,-25.19,20250404,1321,7.04,20250417,2495,-43.33,20240624,1221,15.81,20241209,3.33,Y,060540,500,130 억,,668140,N,N,888,N,00,N +20250423,150554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1407,0,3,0.00,83548864,59149,54.25,1410,1426,1407,1829,985,1407,1412.52,2.56,0,4764,1433,1420,1405,1392,1377,1426,1398,131,422,500,1010,1,1,26133306,368,14.51,0.36,12,0.23,97.00,3921.00,2495,20240624,-43.61,1221,20241209,15.23,1890,-25.56,20250404,1321,6.51,20250417,2495,-43.61,20240624,1221,15.23,20241209,3.33,Y,060540,500,130 억,,668140,N,N,3103,N,00,N +20250423,140554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1412,5,2,0.36,49131390,34724,31.85,1410,1426,1409,1829,985,1407,1414.91,2.56,0,4285,1433,1420,1405,1392,1377,1426,1398,131,422,500,1010,1,1,26133306,369,14.56,0.36,12,0.13,97.00,3921.00,2495,20240624,-43.41,1221,20241209,15.64,1890,-25.29,20250404,1321,6.89,20250417,2495,-43.41,20240624,1221,15.64,20241209,3.33,Y,060540,500,130 억,,668140,N,N,3103,N,00,N +20250423,130551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1416,9,2,0.64,43692559,30878,28.32,1410,1426,1409,1829,985,1407,1415.01,2.56,0,3115,1433,1420,1405,1392,1377,1426,1398,131,422,500,1010,1,1,26133306,370,14.60,0.36,12,0.12,97.00,3921.00,2495,20240624,-43.25,1221,20241209,15.97,1890,-25.08,20250404,1321,7.19,20250417,2495,-43.25,20240624,1221,15.97,20241209,3.33,Y,060540,500,130 억,,668140,N,N,3103,N,00,N +20250423,120555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1411,4,2,0.28,36783218,25997,23.85,1410,1426,1409,1829,985,1407,1414.90,2.56,0,2802,1433,1420,1405,1392,1377,1426,1398,131,422,500,1010,1,1,26133306,369,14.55,0.36,12,0.10,97.00,3921.00,2495,20240624,-43.45,1221,20241209,15.56,1890,-25.34,20250404,1321,6.81,20250417,2495,-43.45,20240624,1221,15.56,20241209,3.33,Y,060540,500,130 억,,668140,N,N,3103,N,00,N +20250423,110554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1416,9,2,0.64,32553132,23001,21.10,1410,1426,1409,1829,985,1407,1415.29,2.56,0,2774,1433,1420,1405,1392,1377,1426,1398,131,422,500,1010,1,1,26133306,370,14.60,0.36,12,0.09,97.00,3921.00,2495,20240624,-43.25,1221,20241209,15.97,1890,-25.08,20250404,1321,7.19,20250417,2495,-43.25,20240624,1221,15.97,20241209,3.33,Y,060540,500,130 억,,668140,N,N,3103,N,00,N +20250423,100557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1417,10,2,0.71,24808964,17525,16.07,1410,1426,1409,1829,985,1407,1415.63,2.56,0,2016,1433,1420,1405,1392,1377,1426,1398,131,422,500,1010,1,1,26133306,370,14.61,0.36,12,0.07,97.00,3921.00,2495,20240624,-43.21,1221,20241209,16.05,1890,-25.03,20250404,1321,7.27,20250417,2495,-43.21,20240624,1221,16.05,20241209,3.33,Y,060540,500,130 억,,668140,N,N,3103,N,00,N +20250423,090559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1416,9,2,0.64,2518661,1785,1.64,1410,1416,1409,1829,985,1407,1411.01,2.56,0,52,1433,1420,1405,1392,1377,1426,1398,131,422,500,1010,1,1,26133306,370,14.60,0.36,12,0.01,97.00,3921.00,2495,20240624,-43.25,1221,20241209,15.97,1890,-25.08,20250404,1321,7.19,20250417,2495,-43.25,20240624,1221,15.97,20241209,3.33,Y,060540,500,130 억,,668140,N,N,3103,N,00,N 20250422,160542,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1407,7,2,0.50,153569324,108965,144.96,1390,1418,1390,1820,980,1400,1409.35,2.44,0,31043,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,368,14.51,0.36,12,0.42,97.00,3921.00,2495,20240624,-43.61,1221,20241209,15.23,1890,-25.56,20250404,1321,6.51,20250417,2495,-43.61,20240624,1221,15.23,20241209,3.33,Y,060540,500,130 억,,636643,N,N,3103,N,00,N 20250422,150552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1413,13,2,0.93,141274238,100234,133.35,1390,1418,1390,1820,980,1400,1409.44,2.44,0,28588,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,369,14.57,0.36,12,0.38,97.00,3921.00,2495,20240624,-43.37,1221,20241209,15.72,1890,-25.24,20250404,1321,6.96,20250417,2495,-43.37,20240624,1221,15.72,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N 20250422,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1418,18,2,1.29,119079668,84532,112.46,1390,1418,1390,1820,980,1400,1408.69,2.44,0,21691,1438,1419,1407,1388,1376,1413,1382,131,420,500,1000,1,1,26133306,371,14.62,0.36,12,0.32,97.00,3921.00,2495,20240624,-43.17,1221,20241209,16.13,1890,-24.97,20250404,1321,7.34,20250417,2495,-43.17,20240624,1221,16.13,20241209,3.33,Y,060540,500,130 억,,636643,N,N,1269,N,00,N diff --git a/060560/price/prices-20250401.csv b/060560/price/prices-20250401.csv index 2b8982d1543d..9e19a5fcc0ba 100644 --- a/060560/price/prices-20250401.csv +++ b/060560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,-32,5,-3.26,318291686,333625,101.95,983,983,944,1276,688,982,954.00,2.22,0,34688,1002,992,981,971,960,986,965,128,294,100,580,1,1,127669525,1213,25.68,0.72,12,0.26,37.00,1319.00,1386,20240524,-31.46,761,20250402,24.84,1088,-12.68,20250120,761,24.84,20250402,1197,-20.63,20240524,696,36.49,20241115,1.01,Y,060560,100,127 억,,2832861,N,N,12476,N,00,N +20250423,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,952,-30,5,-3.05,310545686,325474,99.46,983,983,944,1276,688,982,954.09,2.22,0,39284,1002,992,981,971,960,986,965,128,294,100,580,1,1,127669525,1215,25.73,0.72,12,0.25,37.00,1319.00,1386,20240524,-31.31,761,20250402,25.10,1088,-12.50,20250120,761,25.10,20250402,1197,-20.47,20240524,696,36.78,20241115,1.01,Y,060560,100,127 억,,2832861,N,N,30391,N,00,N +20250423,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,951,-31,5,-3.16,263593625,275913,84.31,983,983,946,1276,688,982,955.30,2.22,0,37916,1002,992,981,971,960,986,965,128,294,100,580,1,1,127669525,1214,25.70,0.72,12,0.22,37.00,1319.00,1386,20240524,-31.39,761,20250402,24.97,1088,-12.59,20250120,761,24.97,20250402,1197,-20.55,20240524,696,36.64,20241115,1.01,Y,060560,100,127 억,,2832861,N,N,30391,N,00,N +20250423,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,953,-29,5,-2.95,222166842,232330,70.99,983,983,946,1276,688,982,956.20,2.22,0,17835,1002,992,981,971,960,986,965,128,294,100,580,1,1,127669525,1217,25.76,0.72,12,0.18,37.00,1319.00,1386,20240524,-31.24,761,20250402,25.23,1088,-12.41,20250120,761,25.23,20250402,1197,-20.38,20240524,696,36.93,20241115,1.01,Y,060560,100,127 억,,2832861,N,N,30391,N,00,N +20250423,120555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,953,-29,5,-2.95,218610823,228597,69.85,983,983,946,1276,688,982,956.26,2.22,0,18106,1002,992,981,971,960,986,965,128,294,100,580,1,1,127669525,1217,25.76,0.72,12,0.18,37.00,1319.00,1386,20240524,-31.24,761,20250402,25.23,1088,-12.41,20250120,761,25.23,20250402,1197,-20.38,20240524,696,36.93,20241115,1.01,Y,060560,100,127 억,,2832861,N,N,30391,N,00,N +20250423,110555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,953,-29,5,-2.95,207690315,217121,66.35,983,983,946,1276,688,982,956.51,2.22,0,21918,1002,992,981,971,960,986,965,128,294,100,580,1,1,127669525,1217,25.76,0.72,12,0.17,37.00,1319.00,1386,20240524,-31.24,761,20250402,25.23,1088,-12.41,20250120,761,25.23,20250402,1197,-20.38,20240524,696,36.93,20241115,1.01,Y,060560,100,127 억,,2832861,N,N,30391,N,00,N +20250423,100557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,955,-27,5,-2.75,160784814,167786,51.27,983,983,947,1276,688,982,958.20,2.22,0,15147,1002,992,981,971,960,986,965,128,294,100,580,1,1,127669525,1219,25.81,0.72,12,0.13,37.00,1319.00,1386,20240524,-31.10,761,20250402,25.49,1088,-12.22,20250120,761,25.49,20250402,1197,-20.22,20240524,696,37.21,20241115,1.01,Y,060560,100,127 억,,2832861,N,N,30391,N,00,N +20250423,090559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,976,-6,5,-0.61,21704316,22237,6.80,983,983,966,1276,688,982,975.91,2.22,0,-4060,1002,992,981,971,960,986,965,128,294,100,580,1,1,127669525,1246,26.38,0.74,12,0.02,37.00,1319.00,1386,20240524,-29.58,761,20250402,28.25,1088,-10.29,20250120,761,28.25,20250402,1197,-18.46,20240524,696,40.23,20241115,1.01,Y,060560,100,127 억,,2832861,N,N,30391,N,00,N 20250422,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,982,-2,5,-0.20,320933768,327113,75.99,984,991,970,1279,689,984,981.11,2.21,0,12583,1021,1002,991,972,961,997,967,128,295,100,590,1,1,127669525,1254,26.54,0.74,12,0.26,37.00,1319.00,1386,20240524,-29.15,761,20250402,29.04,1088,-9.74,20250120,761,29.04,20250402,1197,-17.96,20240524,696,41.09,20241115,0.95,Y,060560,100,127 억,,2820232,N,N,30391,N,00,N 20250422,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,978,-6,5,-0.61,312443188,318465,73.98,984,991,970,1279,689,984,981.09,2.21,0,16803,1021,1002,991,972,961,997,967,128,295,100,590,1,1,127669525,1249,26.43,0.74,12,0.25,37.00,1319.00,1386,20240524,-29.44,761,20250402,28.52,1088,-10.11,20250120,761,28.52,20250402,1197,-18.30,20240524,696,40.52,20241115,0.95,Y,060560,100,127 억,,2820232,N,N,0,N,00,N 20250422,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,981,-3,5,-0.30,285036320,290502,67.48,984,991,970,1279,689,984,981.19,2.21,0,20208,1021,1002,991,972,961,997,967,128,295,100,590,1,1,127669525,1252,26.51,0.74,12,0.23,37.00,1319.00,1386,20240524,-29.22,761,20250402,28.91,1088,-9.83,20250120,761,28.91,20250402,1197,-18.05,20240524,696,40.95,20241115,0.95,Y,060560,100,127 억,,2820232,N,N,0,N,00,N diff --git a/060570/price/prices-20250401.csv b/060570/price/prices-20250401.csv index 8b7c9f9d840c..d101c61a8c07 100644 --- a/060570/price/prices-20250401.csv +++ b/060570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1596,-5,5,-0.31,183947771,113095,104.16,1606,1665,1595,2080,1121,1601,1626.50,3.21,0,13450,1660,1630,1615,1585,1570,1623,1578,378,479,500,990,1,1,75621573,1207,-6.79,0.82,12,0.15,-235.00,1940.00,2965,20240510,-46.17,1380,20250409,15.65,2095,-23.82,20250312,1380,15.65,20250409,2965,-46.17,20240510,1380,15.65,20250409,0.52,Y,060570,500,378 억,,2428595,N,N,3212,N,00,N +20250423,150555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1600,-1,5,-0.06,154990824,94969,87.46,1606,1665,1600,2080,1121,1601,1632.01,3.21,0,7562,1660,1630,1615,1585,1570,1623,1578,378,479,500,990,1,1,75621573,1210,-6.81,0.82,12,0.13,-235.00,1940.00,2965,20240510,-46.04,1380,20250409,15.94,2095,-23.63,20250312,1380,15.94,20250409,2965,-46.04,20240510,1380,15.94,20250409,0.52,Y,060570,500,378 억,,2428595,N,N,4431,N,00,N +20250423,140554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1626,25,2,1.56,114290972,69682,64.18,1606,1665,1606,2080,1121,1601,1640.18,3.21,0,552,1660,1630,1615,1585,1570,1623,1578,378,479,500,990,1,1,75621573,1230,-6.92,0.84,12,0.09,-235.00,1940.00,2965,20240510,-45.16,1380,20250409,17.83,2095,-22.39,20250312,1380,17.83,20250409,2965,-45.16,20240510,1380,17.83,20250409,0.52,Y,060570,500,378 억,,2428595,N,N,4431,N,00,N +20250423,130551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1631,30,2,1.87,91432844,55662,51.26,1606,1665,1606,2080,1121,1601,1642.64,3.21,0,-2719,1660,1630,1615,1585,1570,1623,1578,378,479,500,990,1,1,75621573,1233,-6.94,0.84,12,0.07,-235.00,1940.00,2965,20240510,-44.99,1380,20250409,18.19,2095,-22.15,20250312,1380,18.19,20250409,2965,-44.99,20240510,1380,18.19,20250409,0.52,Y,060570,500,378 억,,2428595,N,N,4431,N,00,N +20250423,120555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1646,45,2,2.81,55268506,33703,31.04,1606,1665,1606,2080,1121,1601,1639.87,3.21,0,-4600,1660,1630,1615,1585,1570,1623,1578,378,479,500,990,1,1,75621573,1245,-7.00,0.85,12,0.04,-235.00,1940.00,2965,20240510,-44.49,1380,20250409,19.28,2095,-21.43,20250312,1380,19.28,20250409,2965,-44.49,20240510,1380,19.28,20250409,0.52,Y,060570,500,378 억,,2428595,N,N,4431,N,00,N +20250423,110555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1639,38,2,2.37,42519941,25956,23.90,1606,1665,1606,2080,1121,1601,1638.15,3.21,0,-3216,1660,1630,1615,1585,1570,1623,1578,378,479,500,990,1,1,75621573,1239,-6.97,0.84,12,0.03,-235.00,1940.00,2965,20240510,-44.72,1380,20250409,18.77,2095,-21.77,20250312,1380,18.77,20250409,2965,-44.72,20240510,1380,18.77,20250409,0.52,Y,060570,500,378 억,,2428595,N,N,4431,N,00,N +20250423,100557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1618,17,2,1.06,12313578,7583,6.98,1606,1640,1606,2080,1121,1601,1623.84,3.21,0,-1290,1660,1630,1615,1585,1570,1623,1578,378,479,500,990,1,1,75621573,1224,-6.89,0.83,12,0.01,-235.00,1940.00,2965,20240510,-45.43,1380,20250409,17.25,2095,-22.77,20250312,1380,17.25,20250409,2965,-45.43,20240510,1380,17.25,20250409,0.52,Y,060570,500,378 억,,2428595,N,N,4431,N,00,N +20250423,090559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1638,37,2,2.31,1473371,909,0.84,1606,1640,1606,2080,1121,1601,1620.87,3.21,0,315,1660,1630,1615,1585,1570,1623,1578,378,479,500,990,1,1,75621573,1239,-6.97,0.84,12,0.00,-235.00,1940.00,2965,20240510,-44.76,1380,20250409,18.70,2095,-21.81,20250312,1380,18.70,20250409,2965,-44.76,20240510,1380,18.70,20250409,0.52,Y,060570,500,378 억,,2428595,N,N,4431,N,00,N 20250422,160542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1601,-37,5,-2.26,173460754,107101,72.44,1609,1645,1600,2125,1147,1638,1619.60,3.20,0,10328,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1211,-6.81,0.83,12,0.14,-235.00,1940.00,2965,20240510,-46.00,1380,20250409,16.01,2095,-23.58,20250312,1380,16.01,20250409,2965,-46.00,20240510,1380,16.01,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,4431,N,00,N 20250422,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1618,-20,5,-1.22,152365218,93959,63.55,1609,1645,1600,2125,1147,1638,1621.61,3.20,0,8242,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1224,-6.89,0.83,12,0.12,-235.00,1940.00,2965,20240510,-45.43,1380,20250409,17.25,2095,-22.77,20250312,1380,17.25,20250409,2965,-45.43,20240510,1380,17.25,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N 20250422,140551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1618,-20,5,-1.22,144419513,89039,60.22,1609,1645,1600,2125,1147,1638,1621.98,3.20,0,4854,1706,1671,1635,1600,1564,1689,1618,378,487,500,1010,1,1,75621573,1224,-6.89,0.83,12,0.12,-235.00,1940.00,2965,20240510,-45.43,1380,20250409,17.25,2095,-22.77,20250312,1380,17.25,20250409,2965,-45.43,20240510,1380,17.25,20250409,0.53,Y,060570,500,378 억,,2418090,N,N,5475,N,00,N diff --git a/060590/price/prices-20250401.csv b/060590/price/prices-20250401.csv index 76c8e03626c0..c9bf2f3b8c8e 100644 --- a/060590/price/prices-20250401.csv +++ b/060590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,10,2,0.14,109056580,15529,87.32,7050,7110,6740,9130,4930,7030,7022.77,1.87,0,6023,7163,7096,7013,6946,6863,7055,6905,121,2100,500,5200,10,1,24181020,1702,-32.59,2.28,12,0.06,-216.00,3081.00,10500,20240517,-32.95,6000,20241206,17.33,7910,-11.00,20250124,6290,11.92,20250409,10500,-32.95,20240517,6000,17.33,20241206,2.28,Y,060590,500,120 억,,452323,N,N,296,N,00,N +20250423,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-10,5,-0.14,107923510,15368,86.41,7050,7110,6740,9130,4930,7030,7022.61,1.87,0,5971,7163,7096,7013,6946,6863,7055,6905,121,2100,500,5200,10,1,24181020,1698,-32.50,2.28,12,0.06,-216.00,3081.00,10500,20240517,-33.14,6000,20241206,17.00,7910,-11.25,20250124,6290,11.61,20250409,10500,-33.14,20240517,6000,17.00,20241206,2.28,Y,060590,500,120 억,,452323,N,N,157,N,00,N +20250423,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,20,2,0.28,97015500,13818,77.70,7050,7110,6740,9130,4930,7030,7020.95,1.87,0,4611,7163,7096,7013,6946,6863,7055,6905,121,2100,500,5200,10,1,24181020,1705,-32.64,2.29,12,0.06,-216.00,3081.00,10500,20240517,-32.86,6000,20241206,17.50,7910,-10.87,20250124,6290,12.08,20250409,10500,-32.86,20240517,6000,17.50,20241206,2.28,Y,060590,500,120 억,,452323,N,N,157,N,00,N +20250423,130552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,10,2,0.14,95615240,13619,76.58,7050,7110,6740,9130,4930,7030,7020.72,1.87,0,4413,7163,7096,7013,6946,6863,7055,6905,121,2100,500,5200,10,1,24181020,1702,-32.59,2.28,12,0.06,-216.00,3081.00,10500,20240517,-32.95,6000,20241206,17.33,7910,-11.00,20250124,6290,11.92,20250409,10500,-32.95,20240517,6000,17.33,20241206,2.28,Y,060590,500,120 억,,452323,N,N,157,N,00,N +20250423,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,0,3,0.00,91979730,13102,73.67,7050,7110,6740,9130,4930,7030,7020.28,1.87,0,4235,7163,7096,7013,6946,6863,7055,6905,121,2100,500,5200,10,1,24181020,1700,-32.55,2.28,12,0.05,-216.00,3081.00,10500,20240517,-33.05,6000,20241206,17.17,7910,-11.13,20250124,6290,11.76,20250409,10500,-33.05,20240517,6000,17.17,20241206,2.28,Y,060590,500,120 억,,452323,N,N,157,N,00,N +20250423,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,40,2,0.57,82581640,11764,66.15,7050,7110,6740,9130,4930,7030,7019.86,1.87,0,3123,7163,7096,7013,6946,6863,7055,6905,121,2100,500,5200,10,1,24181020,1710,-32.73,2.29,12,0.05,-216.00,3081.00,10500,20240517,-32.67,6000,20241206,17.83,7910,-10.62,20250124,6290,12.40,20250409,10500,-32.67,20240517,6000,17.83,20241206,2.28,Y,060590,500,120 억,,452323,N,N,157,N,00,N +20250423,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,70,2,1.00,23968010,3388,19.05,7050,7110,7030,9130,4930,7030,7074.38,1.87,0,1034,7163,7096,7013,6946,6863,7055,6905,121,2100,500,5200,10,1,24181020,1717,-32.87,2.30,12,0.01,-216.00,3081.00,10500,20240517,-32.38,6000,20241206,18.33,7910,-10.24,20250124,6290,12.88,20250409,10500,-32.38,20240517,6000,18.33,20241206,2.28,Y,060590,500,120 억,,452323,N,N,157,N,00,N +20250423,090600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,80,2,1.14,3593460,507,2.85,7050,7110,7050,9130,4930,7030,7087.69,1.87,0,1,7163,7096,7013,6946,6863,7055,6905,121,2100,500,5200,10,1,24181020,1719,-32.92,2.31,12,0.00,-216.00,3081.00,10500,20240517,-32.29,6000,20241206,18.50,7910,-10.11,20250124,6290,13.04,20250409,10500,-32.29,20240517,6000,18.50,20241206,2.28,Y,060590,500,120 억,,452323,N,N,157,N,00,N 20250422,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-50,5,-0.71,124636070,17784,117.73,7060,7080,6930,9200,4960,7080,7008.33,1.86,0,2878,7233,7156,7063,6986,6893,7110,6940,121,2120,500,5230,10,1,24181020,1700,-32.55,2.28,12,0.07,-216.00,3081.00,10500,20240517,-33.05,6000,20241206,17.17,7910,-11.13,20250124,6290,11.76,20250409,10500,-33.05,20240517,6000,17.17,20241206,2.29,Y,060590,500,120 억,,449463,N,N,157,N,00,N 20250422,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-30,5,-0.42,90252480,12914,85.49,7060,7070,6930,9200,4960,7080,6988.73,1.86,0,1980,7233,7156,7063,6986,6893,7110,6940,121,2120,500,5230,10,1,24181020,1705,-32.64,2.29,12,0.05,-216.00,3081.00,10500,20240517,-32.86,6000,20241206,17.50,7910,-10.87,20250124,6290,12.08,20250409,10500,-32.86,20240517,6000,17.50,20241206,2.29,Y,060590,500,120 억,,449463,N,N,224,N,00,N 20250422,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-40,5,-0.56,86755360,12417,82.20,7060,7070,6930,9200,4960,7080,6986.82,1.86,0,2036,7233,7156,7063,6986,6893,7110,6940,121,2120,500,5230,10,1,24181020,1702,-32.59,2.28,12,0.05,-216.00,3081.00,10500,20240517,-32.95,6000,20241206,17.33,7910,-11.00,20250124,6290,11.92,20250409,10500,-32.95,20240517,6000,17.33,20241206,2.29,Y,060590,500,120 억,,449463,N,N,224,N,00,N diff --git a/060720/price/prices-20250401.csv b/060720/price/prices-20250401.csv index 8527f76b0c49..d7816b6fc7f2 100644 --- a/060720/price/prices-20250401.csv +++ b/060720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9390,170,2,1.84,407415530,43693,215.65,9310,9390,9220,11980,6460,9220,9324.38,7.37,0,7195,9346,9282,9226,9162,9106,9315,9195,118,2760,500,6820,10,1,23677442,2223,10.43,0.78,12,0.18,900.00,12098.00,16120,20240516,-41.75,7550,20241209,24.37,10750,-12.65,20250211,7870,19.31,20250409,16120,-41.75,20240516,7550,24.37,20241209,3.50,Y,060720,500,118 억,,1744858,N,N,1591,N,00,N +20250423,150555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9330,110,2,1.19,363073610,38968,192.33,9310,9390,9220,11980,6460,9220,9317.22,7.37,0,7281,9346,9282,9226,9162,9106,9315,9195,118,2760,500,6820,10,1,23677442,2209,10.37,0.77,12,0.16,900.00,12098.00,16120,20240516,-42.12,7550,20241209,23.58,10750,-13.21,20250211,7870,18.55,20250409,16120,-42.12,20240516,7550,23.58,20241209,3.50,Y,060720,500,118 억,,1744858,N,N,2603,N,00,N +20250423,140555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9360,140,2,1.52,321671160,34538,170.47,9310,9390,9220,11980,6460,9220,9313.54,7.37,0,4702,9346,9282,9226,9162,9106,9315,9195,118,2760,500,6820,10,1,23677442,2216,10.40,0.77,12,0.15,900.00,12098.00,16120,20240516,-41.94,7550,20241209,23.97,10750,-12.93,20250211,7870,18.93,20250409,16120,-41.94,20240516,7550,23.97,20241209,3.50,Y,060720,500,118 억,,1744858,N,N,2603,N,00,N +20250423,130552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9350,130,2,1.41,260261300,27966,138.03,9310,9390,9220,11980,6460,9220,9306.35,7.37,0,2794,9346,9282,9226,9162,9106,9315,9195,118,2760,500,6820,10,1,23677442,2214,10.39,0.77,12,0.12,900.00,12098.00,16120,20240516,-42.00,7550,20241209,23.84,10750,-13.02,20250211,7870,18.81,20250409,16120,-42.00,20240516,7550,23.84,20241209,3.50,Y,060720,500,118 억,,1744858,N,N,2603,N,00,N +20250423,120556,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9300,80,2,0.87,133860920,14401,71.08,9310,9390,9220,11980,6460,9220,9295.25,7.37,0,2682,9346,9282,9226,9162,9106,9315,9195,118,2760,500,6820,10,1,23677442,2202,10.33,0.77,12,0.06,900.00,12098.00,16120,20240516,-42.31,7550,20241209,23.18,10750,-13.49,20250211,7870,18.17,20250409,16120,-42.31,20240516,7550,23.18,20241209,3.50,Y,060720,500,118 억,,1744858,N,N,2603,N,00,N +20250423,110555,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9270,50,2,0.54,99582070,10703,52.83,9310,9390,9250,11980,6460,9220,9304.13,7.37,0,2424,9346,9282,9226,9162,9106,9315,9195,118,2760,500,6820,10,1,23677442,2195,10.30,0.77,12,0.05,900.00,12098.00,16120,20240516,-42.49,7550,20241209,22.78,10750,-13.77,20250211,7870,17.79,20250409,16120,-42.49,20240516,7550,22.78,20241209,3.50,Y,060720,500,118 억,,1744858,N,N,2603,N,00,N +20250423,100558,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9290,70,2,0.76,76630630,8230,40.62,9310,9390,9250,11980,6460,9220,9311.13,7.37,0,2890,9346,9282,9226,9162,9106,9315,9195,118,2760,500,6820,10,1,23677442,2200,10.32,0.77,12,0.03,900.00,12098.00,16120,20240516,-42.37,7550,20241209,23.05,10750,-13.58,20250211,7870,18.04,20250409,16120,-42.37,20240516,7550,23.05,20241209,3.50,Y,060720,500,118 억,,1744858,N,N,2603,N,00,N +20250423,090600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9320,100,2,1.08,40093020,4291,21.18,9310,9390,9300,11980,6460,9220,9343.51,7.37,0,2651,9346,9282,9226,9162,9106,9315,9195,118,2760,500,6820,10,1,23677442,2207,10.36,0.77,12,0.02,900.00,12098.00,16120,20240516,-42.18,7550,20241209,23.44,10750,-13.30,20250211,7870,18.42,20250409,16120,-42.18,20240516,7550,23.44,20241209,3.50,Y,060720,500,118 억,,1744858,N,N,2603,N,00,N 20250422,160543,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9220,-60,5,-0.65,187018910,20261,68.82,9170,9290,9170,12060,6500,9280,9230.49,7.39,0,-3599,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2183,10.24,0.76,12,0.09,900.00,12098.00,16120,20240516,-42.80,7550,20241209,22.12,10750,-14.23,20250211,7870,17.15,20250409,16120,-42.80,20240516,7550,22.12,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2603,N,00,N 20250422,150553,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9200,-80,5,-0.86,178750500,19364,65.77,9170,9290,9170,12060,6500,9280,9231.07,7.39,0,-3061,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2178,10.22,0.76,12,0.08,900.00,12098.00,16120,20240516,-42.93,7550,20241209,21.85,10750,-14.42,20250211,7870,16.90,20250409,16120,-42.93,20240516,7550,21.85,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N 20250422,140552,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9230,-50,5,-0.54,127022010,13758,46.73,9170,9290,9170,12060,6500,9280,9232.59,7.39,0,-2262,9480,9380,9240,9140,9000,9430,9190,118,2780,500,6860,10,1,23677442,2185,10.26,0.76,12,0.06,900.00,12098.00,16120,20240516,-42.74,7550,20241209,22.25,10750,-14.14,20250211,7870,17.28,20250409,16120,-42.74,20240516,7550,22.25,20241209,3.50,Y,060720,500,118 억,,1750015,N,N,2182,N,00,N diff --git a/060850/price/prices-20250401.csv b/060850/price/prices-20250401.csv index 88dde0634056..4685a90f8a2e 100644 --- a/060850/price/prices-20250401.csv +++ b/060850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,50,2,0.95,48763360,9097,52.20,5300,5420,5300,6870,3710,5290,5360.38,1.77,0,1874,5396,5342,5296,5242,5196,5320,5220,41,1580,500,3490,10,1,8131000,434,13.19,0.91,12,0.11,405.00,5881.00,10250,20240516,-47.90,4725,20250409,13.02,6090,-12.32,20250225,4725,13.02,20250409,10250,-47.90,20240516,4725,13.02,20250409,1.41,Y,060850,500,40 억,,143751,N,N,19,N,00,N +20250423,150556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,30,2,0.57,46628280,8697,49.91,5300,5420,5300,6870,3710,5290,5361.42,1.77,0,1946,5396,5342,5296,5242,5196,5320,5220,41,1580,500,3490,10,1,8131000,433,13.14,0.90,12,0.11,405.00,5881.00,10250,20240516,-48.10,4725,20250409,12.59,6090,-12.64,20250225,4725,12.59,20250409,10250,-48.10,20240516,4725,12.59,20250409,1.41,Y,060850,500,40 억,,143751,N,N,173,N,00,N +20250423,140555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,40,2,0.76,44676150,8330,47.80,5300,5420,5300,6870,3710,5290,5363.28,1.77,0,1654,5396,5342,5296,5242,5196,5320,5220,41,1580,500,3490,10,1,8131000,433,13.16,0.91,12,0.10,405.00,5881.00,10250,20240516,-48.00,4725,20250409,12.80,6090,-12.48,20250225,4725,12.80,20250409,10250,-48.00,20240516,4725,12.80,20250409,1.41,Y,060850,500,40 억,,143751,N,N,173,N,00,N +20250423,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,50,2,0.95,43593410,8127,46.64,5300,5420,5300,6870,3710,5290,5364.02,1.77,0,1736,5396,5342,5296,5242,5196,5320,5220,41,1580,500,3490,10,1,8131000,434,13.19,0.91,12,0.10,405.00,5881.00,10250,20240516,-47.90,4725,20250409,13.02,6090,-12.32,20250225,4725,13.02,20250409,10250,-47.90,20240516,4725,13.02,20250409,1.41,Y,060850,500,40 억,,143751,N,N,173,N,00,N +20250423,120556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,50,2,0.95,43214780,8056,46.23,5300,5420,5300,6870,3710,5290,5364.30,1.77,0,1739,5396,5342,5296,5242,5196,5320,5220,41,1580,500,3490,10,1,8131000,434,13.19,0.91,12,0.10,405.00,5881.00,10250,20240516,-47.90,4725,20250409,13.02,6090,-12.32,20250225,4725,13.02,20250409,10250,-47.90,20240516,4725,13.02,20250409,1.41,Y,060850,500,40 억,,143751,N,N,173,N,00,N +20250423,110556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,70,2,1.32,36453480,6787,38.95,5300,5420,5300,6870,3710,5290,5371.07,1.77,0,1119,5396,5342,5296,5242,5196,5320,5220,41,1580,500,3490,10,1,8131000,436,13.23,0.91,12,0.08,405.00,5881.00,10250,20240516,-47.71,4725,20250409,13.44,6090,-11.99,20250225,4725,13.44,20250409,10250,-47.71,20240516,4725,13.44,20250409,1.41,Y,060850,500,40 억,,143751,N,N,173,N,00,N +20250423,100558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,90,2,1.70,23514560,4378,25.12,5300,5420,5300,6870,3710,5290,5371.07,1.77,0,967,5396,5342,5296,5242,5196,5320,5220,41,1580,500,3490,10,1,8131000,437,13.28,0.91,12,0.05,405.00,5881.00,10250,20240516,-47.51,4725,20250409,13.86,6090,-11.66,20250225,4725,13.86,20250409,10250,-47.51,20240516,4725,13.86,20250409,1.41,Y,060850,500,40 억,,143751,N,N,173,N,00,N +20250423,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,40,2,0.76,12015110,2248,12.90,5300,5400,5300,6870,3710,5290,5344.80,1.77,0,1061,5396,5342,5296,5242,5196,5320,5220,41,1580,500,3490,10,1,8131000,433,13.16,0.91,12,0.03,405.00,5881.00,10250,20240516,-48.00,4725,20250409,12.80,6090,-12.48,20250225,4725,12.80,20250409,10250,-48.00,20240516,4725,12.80,20250409,1.41,Y,060850,500,40 억,,143751,N,N,173,N,00,N 20250422,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-40,5,-0.75,92119290,17370,56.92,5310,5350,5250,6920,3740,5330,5303.36,1.74,0,1987,5490,5410,5320,5240,5150,5450,5280,41,1590,500,3510,10,1,8131000,430,13.06,0.90,12,0.21,405.00,5881.00,10250,20240516,-48.39,4725,20250409,11.96,6090,-13.14,20250225,4725,11.96,20250409,10250,-48.39,20240516,4725,11.96,20250409,1.42,Y,060850,500,40 억,,141764,N,N,173,N,00,N 20250422,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,-20,5,-0.38,91410150,17236,56.48,5310,5350,5250,6920,3740,5330,5303.44,1.74,0,2053,5490,5410,5320,5240,5150,5450,5280,41,1590,500,3510,10,1,8131000,432,13.11,0.90,12,0.21,405.00,5881.00,10250,20240516,-48.20,4725,20250409,12.38,6090,-12.81,20250225,4725,12.38,20250409,10250,-48.20,20240516,4725,12.38,20250409,1.42,Y,060850,500,40 억,,141764,N,N,0,N,00,N 20250422,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-40,5,-0.75,80509930,15177,49.74,5310,5350,5250,6920,3740,5330,5304.73,1.74,0,2063,5490,5410,5320,5240,5150,5450,5280,41,1590,500,3510,10,1,8131000,430,13.06,0.90,12,0.19,405.00,5881.00,10250,20240516,-48.39,4725,20250409,11.96,6090,-13.14,20250225,4725,11.96,20250409,10250,-48.39,20240516,4725,11.96,20250409,1.42,Y,060850,500,40 억,,141764,N,N,0,N,00,N diff --git a/060900/price/prices-20250401.csv b/060900/price/prices-20250401.csv index e3cb1e0e0757..af25d4835c5c 100644 --- a/060900/price/prices-20250401.csv +++ b/060900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1345,180,2,15.45,4747913769,3476029,319.02,1220,1500,1177,1514,816,1165,1365.95,1.30,0,11732,1388,1276,1178,1066,968,1332,1122,253,349,1000,740,1,1,25258229,340,-2.54,0.83,12,13.76,-529.00,1622.00,1775,20240802,-24.23,858,20250331,56.76,1500,-10.33,20250423,858,56.76,20250331,1775,-24.23,20240802,858,56.76,20250331,0.00,Y,060900,1000,252 억,,327734,N,N,0,N,00,N +20250423,150556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1308,143,2,12.27,4638546315,3393413,311.43,1220,1500,1177,1514,816,1165,1366.93,1.30,0,4986,1388,1276,1178,1066,968,1332,1122,253,349,1000,740,1,1,25258229,330,-2.47,0.81,12,13.43,-529.00,1622.00,1775,20240802,-26.31,858,20250331,52.45,1500,-12.80,20250423,858,52.45,20250331,1775,-26.31,20240802,858,52.45,20250331,0.00,Y,060900,1000,252 억,,327734,N,N,0,N,00,N +20250423,140556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1359,194,2,16.65,4256660118,3103410,284.82,1220,1500,1177,1514,816,1165,1371.61,1.30,0,-5140,1388,1276,1178,1066,968,1332,1122,253,349,1000,740,1,1,25258229,343,-2.57,0.84,12,12.29,-529.00,1622.00,1775,20240802,-23.44,858,20250331,58.39,1500,-9.40,20250423,858,58.39,20250331,1775,-23.44,20240802,858,58.39,20250331,0.00,Y,060900,1000,252 억,,327734,N,N,0,N,00,N +20250423,130552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1328,163,2,13.99,3674517828,2684748,246.40,1220,1500,1177,1514,816,1165,1368.66,1.30,0,-12985,1388,1276,1178,1066,968,1332,1122,253,349,1000,740,1,1,25258229,335,-2.51,0.82,12,10.63,-529.00,1622.00,1775,20240802,-25.18,858,20250331,54.78,1500,-11.47,20250423,858,54.78,20250331,1775,-25.18,20240802,858,54.78,20250331,0.00,Y,060900,1000,252 억,,327734,N,N,0,N,00,N +20250423,120556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1332,167,2,14.33,3497930318,2552594,234.27,1220,1500,1177,1514,816,1165,1370.34,1.30,0,-20514,1388,1276,1178,1066,968,1332,1122,253,349,1000,740,1,1,25258229,336,-2.52,0.82,12,10.11,-529.00,1622.00,1775,20240802,-24.96,858,20250331,55.24,1500,-11.20,20250423,858,55.24,20250331,1775,-24.96,20240802,858,55.24,20250331,0.00,Y,060900,1000,252 억,,327734,N,N,0,N,00,N +20250423,110556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1330,165,2,14.16,3337381275,2432508,223.25,1220,1500,1177,1514,816,1165,1371.99,1.30,0,-30244,1388,1276,1178,1066,968,1332,1122,253,349,1000,740,1,1,25258229,336,-2.51,0.82,12,9.63,-529.00,1622.00,1775,20240802,-25.07,858,20250331,55.01,1500,-11.33,20250423,858,55.01,20250331,1775,-25.07,20240802,858,55.01,20250331,0.00,Y,060900,1000,252 억,,327734,N,N,0,N,00,N +20250423,100558,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1346,181,2,15.54,2877420777,2090958,191.90,1220,1500,1177,1514,816,1165,1376.13,1.30,0,-21719,1388,1276,1178,1066,968,1332,1122,253,349,1000,740,1,1,25258229,340,-2.54,0.83,12,8.28,-529.00,1622.00,1775,20240802,-24.17,858,20250331,56.88,1500,-10.27,20250423,858,56.88,20250331,1775,-24.17,20240802,858,56.88,20250331,0.00,Y,060900,1000,252 억,,327734,N,N,0,N,00,N +20250423,090600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1265,100,2,8.58,95380939,76824,7.05,1220,1270,1177,1514,816,1165,1241.55,1.30,0,8277,1388,1276,1178,1066,968,1332,1122,253,349,1000,740,1,1,25258229,320,-2.39,0.78,12,0.30,-529.00,1622.00,1775,20240802,-28.73,858,20250331,47.44,1290,-1.94,20250421,858,47.44,20250331,1775,-28.73,20240802,858,47.44,20250331,0.00,Y,060900,1000,252 억,,327734,N,N,0,N,00,N 20250422,160544,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1165,53,2,4.77,1288631044,1083913,59.81,1099,1290,1080,1445,779,1112,1188.87,1.42,0,-28298,1406,1258,1142,994,878,1333,1069,253,333,1000,710,1,1,25258229,294,-2.20,0.72,12,4.29,-529.00,1622.00,1775,20240802,-34.37,858,20250331,35.78,1290,0.00,20250421,858,35.78,20250331,1775,-34.37,20240802,858,35.78,20250331,0.00,Y,060900,1000,252 억,,359195,N,N,0,N,01,N 20250422,150554,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1149,37,2,3.33,1266635681,1064848,58.76,1099,1290,1080,1445,779,1112,1189.50,1.42,0,-31187,1406,1258,1142,994,878,1333,1069,253,333,1000,710,1,1,25258229,290,-2.17,0.71,12,4.22,-529.00,1622.00,1775,20240802,-35.27,858,20250331,33.92,1290,0.00,20250421,858,33.92,20250331,1775,-35.27,20240802,858,33.92,20250331,0.00,Y,060900,1000,252 억,,359195,N,N,0,N,01,N 20250422,140552,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1151,39,2,3.51,1201826448,1009003,55.68,1099,1290,1080,1445,779,1112,1191.10,1.42,0,-35874,1406,1258,1142,994,878,1333,1069,253,333,1000,710,1,1,25258229,291,-2.18,0.71,12,3.99,-529.00,1622.00,1775,20240802,-35.15,858,20250331,34.15,1290,0.00,20250421,858,34.15,20250331,1775,-35.15,20240802,858,34.15,20250331,0.00,Y,060900,1000,252 억,,359195,N,N,0,N,01,N diff --git a/060980/price/prices-20250401.csv b/060980/price/prices-20250401.csv index af2aca05c645..6e8f4099de38 100644 --- a/060980/price/prices-20250401.csv +++ b/060980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35950,-250,5,-0.69,428715750,11902,69.39,36200,36300,35800,47050,25350,36200,36020.48,9.45,0,-1336,36633,36416,35983,35766,35333,36525,35875,551,10850,5000,26780,50,1,9403877,3381,18.37,0.33,12,0.13,1957.00,109289.00,38250,20250225,-6.01,31350,20240805,14.67,38250,-6.01,20250225,33150,8.45,20250407,38250,-6.01,20250225,31350,14.67,20240805,0.06,Y,060980,5000,550 억,,888964,N,N,733,N,00,N +20250423,150556,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,0,3,0.00,401775750,11157,65.05,36200,36300,35800,47050,25350,36200,36011.09,9.45,0,-1127,36633,36416,35983,35766,35333,36525,35875,551,10850,5000,26780,50,1,9403877,3404,18.50,0.33,12,0.12,1957.00,109289.00,38250,20250225,-5.36,31350,20240805,15.47,38250,-5.36,20250225,33150,9.20,20250407,38250,-5.36,20250225,31350,15.47,20240805,0.06,Y,060980,5000,550 억,,888964,N,N,225,N,00,N +20250423,140556,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35850,-350,5,-0.97,297322100,8265,48.19,36200,36300,35800,47050,25350,36200,35973.64,9.45,0,203,36633,36416,35983,35766,35333,36525,35875,551,10850,5000,26780,50,1,9403877,3371,18.32,0.33,12,0.09,1957.00,109289.00,38250,20250225,-6.27,31350,20240805,14.35,38250,-6.27,20250225,33150,8.14,20250407,38250,-6.27,20250225,31350,14.35,20240805,0.06,Y,060980,5000,550 억,,888964,N,N,225,N,00,N +20250423,130553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35950,-250,5,-0.69,218967200,6090,35.51,36200,36200,35800,47050,25350,36200,35955.21,9.45,0,322,36633,36416,35983,35766,35333,36525,35875,551,10850,5000,26780,50,1,9403877,3381,18.37,0.33,12,0.06,1957.00,109289.00,38250,20250225,-6.01,31350,20240805,14.67,38250,-6.01,20250225,33150,8.45,20250407,38250,-6.01,20250225,31350,14.67,20240805,0.06,Y,060980,5000,550 억,,888964,N,N,225,N,00,N +20250423,120557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35950,-250,5,-0.69,180981150,5033,29.34,36200,36200,35800,47050,25350,36200,35958.90,9.45,0,74,36633,36416,35983,35766,35333,36525,35875,551,10850,5000,26780,50,1,9403877,3381,18.37,0.33,12,0.05,1957.00,109289.00,38250,20250225,-6.01,31350,20240805,14.67,38250,-6.01,20250225,33150,8.45,20250407,38250,-6.01,20250225,31350,14.67,20240805,0.06,Y,060980,5000,550 억,,888964,N,N,225,N,00,N +20250423,110556,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35950,-250,5,-0.69,138981300,3864,22.53,36200,36200,35800,47050,25350,36200,35968.25,9.45,0,42,36633,36416,35983,35766,35333,36525,35875,551,10850,5000,26780,50,1,9403877,3381,18.37,0.33,12,0.04,1957.00,109289.00,38250,20250225,-6.01,31350,20240805,14.67,38250,-6.01,20250225,33150,8.45,20250407,38250,-6.01,20250225,31350,14.67,20240805,0.06,Y,060980,5000,550 억,,888964,N,N,225,N,00,N +20250423,100559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36100,-100,5,-0.28,70904950,1972,11.50,36200,36200,35800,47050,25350,36200,35955.86,9.45,0,41,36633,36416,35983,35766,35333,36525,35875,551,10850,5000,26780,50,1,9403877,3395,18.45,0.33,12,0.02,1957.00,109289.00,38250,20250225,-5.62,31350,20240805,15.15,38250,-5.62,20250225,33150,8.90,20250407,38250,-5.62,20250225,31350,15.15,20240805,0.06,Y,060980,5000,550 억,,888964,N,N,225,N,00,N +20250423,090601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36050,-150,5,-0.41,1771450,49,0.29,36200,36200,36000,47050,25350,36200,36152.04,9.45,0,0,36633,36416,35983,35766,35333,36525,35875,551,10850,5000,26780,50,1,9403877,3390,18.42,0.33,12,0.00,1957.00,109289.00,38250,20250225,-5.75,31350,20240805,14.99,38250,-5.75,20250225,33150,8.75,20250407,38250,-5.75,20250225,31350,14.99,20240805,0.06,Y,060980,5000,550 억,,888964,N,N,225,N,00,N 20250422,160544,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,200,2,0.56,618238675,17151,224.93,36000,36200,35550,46800,25200,36000,36046.80,9.39,0,8691,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3404,18.50,0.33,12,0.18,1957.00,109289.00,38250,20250225,-5.36,31350,20240805,15.47,38250,-5.36,20250225,33150,9.20,20250407,38250,-5.36,20250225,31350,15.47,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,225,N,00,N 20250422,150554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36150,150,2,0.42,595300025,16517,216.62,36000,36200,35550,46800,25200,36000,36041.66,9.39,0,8650,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3400,18.47,0.33,12,0.18,1957.00,109289.00,38250,20250225,-5.49,31350,20240805,15.31,38250,-5.49,20250225,33150,9.05,20250407,38250,-5.49,20250225,31350,15.31,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N 20250422,140553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,200,2,0.56,484002425,13432,176.16,36000,36200,35550,46800,25200,36000,36033.53,9.39,0,6948,36400,36200,35850,35650,35300,36300,35750,551,10800,5000,26640,50,1,9403877,3404,18.50,0.33,12,0.14,1957.00,109289.00,38250,20250225,-5.36,31350,20240805,15.47,38250,-5.36,20250225,33150,9.20,20250407,38250,-5.36,20250225,31350,15.47,20240805,0.06,Y,060980,5000,550 억,,883327,N,N,426,N,00,N diff --git a/061040/price/prices-20250401.csv b/061040/price/prices-20250401.csv index 6fb365681f38..79aff7bcab39 100644 --- a/061040/price/prices-20250401.csv +++ b/061040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,35,2,1.03,436660115,125624,210.62,3380,3540,3350,4425,2385,3405,3475.94,2.38,0,22013,3498,3451,3373,3326,3248,3475,3350,160,1020,500,2450,5,1,32089259,1104,-6.04,0.48,12,0.39,-570.00,7103.00,4110,20240603,-16.30,2670,20250409,28.84,3960,-13.13,20250102,2670,28.84,20250409,4110,-16.30,20240603,2670,28.84,20250409,1.78,Y,061040,500,160 억,,763475,N,N,2178,N,00,N +20250423,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-15,5,-0.44,420229660,120836,202.60,3380,3540,3350,4425,2385,3405,3477.69,2.38,0,23807,3498,3451,3373,3326,3248,3475,3350,160,1020,500,2450,5,1,32089259,1088,-5.95,0.48,12,0.38,-570.00,7103.00,4110,20240603,-17.52,2670,20250409,26.97,3960,-14.39,20250102,2670,26.97,20250409,4110,-17.52,20240603,2670,26.97,20250409,1.78,Y,061040,500,160 억,,763475,N,N,2048,N,00,N +20250423,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-5,5,-0.15,402502455,115616,193.84,3380,3540,3350,4425,2385,3405,3481.37,2.38,0,25093,3498,3451,3373,3326,3248,3475,3350,160,1020,500,2450,5,1,32089259,1091,-5.96,0.48,12,0.36,-570.00,7103.00,4110,20240603,-17.27,2670,20250409,27.34,3960,-14.14,20250102,2670,27.34,20250409,4110,-17.27,20240603,2670,27.34,20250409,1.78,Y,061040,500,160 억,,763475,N,N,2048,N,00,N +20250423,130553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,0,3,0.00,400125550,114917,192.67,3380,3540,3350,4425,2385,3405,3481.87,2.38,0,25086,3498,3451,3373,3326,3248,3475,3350,160,1020,500,2450,5,1,32089259,1093,-5.97,0.48,12,0.36,-570.00,7103.00,4110,20240603,-17.15,2670,20250409,27.53,3960,-14.02,20250102,2670,27.53,20250409,4110,-17.15,20240603,2670,27.53,20250409,1.78,Y,061040,500,160 억,,763475,N,N,2048,N,00,N +20250423,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,55,2,1.62,338857510,96996,162.62,3380,3540,3380,4425,2385,3405,3493.52,2.38,0,23829,3498,3451,3373,3326,3248,3475,3350,160,1020,500,2450,5,1,32089259,1110,-6.07,0.49,12,0.30,-570.00,7103.00,4110,20240603,-15.82,2670,20250409,29.59,3960,-12.63,20250102,2670,29.59,20250409,4110,-15.82,20240603,2670,29.59,20250409,1.78,Y,061040,500,160 억,,763475,N,N,2048,N,00,N +20250423,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,75,2,2.20,319590315,91422,153.28,3380,3540,3380,4425,2385,3405,3495.77,2.38,0,24843,3498,3451,3373,3326,3248,3475,3350,160,1020,500,2450,5,1,32089259,1117,-6.11,0.49,12,0.28,-570.00,7103.00,4110,20240603,-15.33,2670,20250409,30.34,3960,-12.12,20250102,2670,30.34,20250409,4110,-15.33,20240603,2670,30.34,20250409,1.78,Y,061040,500,160 억,,763475,N,N,2048,N,00,N +20250423,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,105,2,3.08,283107480,80934,135.70,3380,3540,3380,4425,2385,3405,3498.00,2.38,0,26499,3498,3451,3373,3326,3248,3475,3350,160,1020,500,2450,5,1,32089259,1126,-6.16,0.49,12,0.25,-570.00,7103.00,4110,20240603,-14.60,2670,20250409,31.46,3960,-11.36,20250102,2670,31.46,20250409,4110,-14.60,20240603,2670,31.46,20250409,1.78,Y,061040,500,160 억,,763475,N,N,2048,N,00,N +20250423,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,25,2,0.73,14314035,4194,7.03,3380,3435,3380,4425,2385,3405,3412.98,2.38,0,-1976,3498,3451,3373,3326,3248,3475,3350,160,1020,500,2450,5,1,32089259,1101,-6.02,0.48,12,0.01,-570.00,7103.00,4110,20240603,-16.55,2670,20250409,28.46,3960,-13.38,20250102,2670,28.46,20250409,4110,-16.55,20240603,2670,28.46,20250409,1.78,Y,061040,500,160 억,,763475,N,N,2048,N,00,N 20250422,160544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,55,2,1.64,201793273,59607,264.16,3330,3420,3295,4355,2345,3350,3385.38,2.35,0,8399,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1093,-5.97,0.48,12,0.19,-570.00,7103.00,4110,20240603,-17.15,2670,20250409,27.53,3960,-14.02,20250102,2670,27.53,20250409,4110,-17.15,20240603,2670,27.53,20250409,1.74,Y,061040,500,160 억,,755449,N,N,2048,N,00,N 20250422,150554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,40,2,1.19,188432688,55681,246.76,3330,3420,3295,4355,2345,3350,3384.15,2.35,0,9236,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1088,-5.95,0.48,12,0.17,-570.00,7103.00,4110,20240603,-17.52,2670,20250409,26.97,3960,-14.39,20250102,2670,26.97,20250409,4110,-17.52,20240603,2670,26.97,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N 20250422,140553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,50,2,1.49,180417860,53311,236.26,3330,3420,3295,4355,2345,3350,3384.25,2.35,0,9370,3420,3385,3315,3280,3210,3402,3297,160,1005,500,2410,5,1,32089259,1091,-5.96,0.48,12,0.17,-570.00,7103.00,4110,20240603,-17.27,2670,20250409,27.34,3960,-14.14,20250102,2670,27.34,20250409,4110,-17.27,20240603,2670,27.34,20250409,1.74,Y,061040,500,160 억,,755449,N,N,709,N,00,N diff --git a/061250/price/prices-20250401.csv b/061250/price/prices-20250401.csv index 91c1b72665bf..8cfdb0843fa3 100644 --- a/061250/price/prices-20250401.csv +++ b/061250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1112,13,2,1.18,119754674,108256,177.84,1102,1112,1101,1428,770,1099,1106.22,2.29,0,-3159,1112,1105,1097,1090,1082,1106,1091,422,329,500,720,1,1,82874653,922,12.93,0.44,12,0.13,86.00,2515.00,2185,20240726,-49.11,1003,20250409,10.87,1377,-19.24,20250108,1003,10.87,20250409,2185,-49.11,20240726,1003,10.87,20250409,4.18,Y,061250,500,421 억,,1893836,N,N,4516,N,00,N +20250423,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1111,12,2,1.09,116509641,105337,173.05,1102,1112,1101,1428,770,1099,1106.07,2.29,0,-3137,1112,1105,1097,1090,1082,1106,1091,422,329,500,720,1,1,82874653,921,12.92,0.44,12,0.13,86.00,2515.00,2185,20240726,-49.15,1003,20250409,10.77,1377,-19.32,20250108,1003,10.77,20250409,2185,-49.15,20240726,1003,10.77,20250409,4.18,Y,061250,500,421 억,,1893836,N,N,1160,N,00,N +20250423,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1111,12,2,1.09,85917959,77686,127.62,1102,1111,1101,1428,770,1099,1105.96,2.29,0,-2844,1112,1105,1097,1090,1082,1106,1091,422,329,500,720,1,1,82874653,921,12.92,0.44,12,0.09,86.00,2515.00,2185,20240726,-49.15,1003,20250409,10.77,1377,-19.32,20250108,1003,10.77,20250409,2185,-49.15,20240726,1003,10.77,20250409,4.18,Y,061250,500,421 억,,1893836,N,N,1160,N,00,N +20250423,130553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1109,10,2,0.91,72666287,65734,107.99,1102,1109,1101,1428,770,1099,1105.46,2.29,0,-4228,1112,1105,1097,1090,1082,1106,1091,422,329,500,720,1,1,82874653,919,12.90,0.44,12,0.08,86.00,2515.00,2185,20240726,-49.24,1003,20250409,10.57,1377,-19.46,20250108,1003,10.57,20250409,2185,-49.24,20240726,1003,10.57,20250409,4.18,Y,061250,500,421 억,,1893836,N,N,1160,N,00,N +20250423,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,7,2,0.64,57833980,52331,85.97,1102,1109,1101,1428,770,1099,1105.16,2.29,0,-4201,1112,1105,1097,1090,1082,1106,1091,422,329,500,720,1,1,82874653,917,12.86,0.44,12,0.06,86.00,2515.00,2185,20240726,-49.38,1003,20250409,10.27,1377,-19.68,20250108,1003,10.27,20250409,2185,-49.38,20240726,1003,10.27,20250409,4.18,Y,061250,500,421 억,,1893836,N,N,1160,N,00,N +20250423,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,8,2,0.73,49236762,44541,73.17,1102,1109,1102,1428,770,1099,1105.43,2.29,0,-4053,1112,1105,1097,1090,1082,1106,1091,422,329,500,720,1,1,82874653,917,12.87,0.44,12,0.05,86.00,2515.00,2185,20240726,-49.34,1003,20250409,10.37,1377,-19.61,20250108,1003,10.37,20250409,2185,-49.34,20240726,1003,10.37,20250409,4.18,Y,061250,500,421 억,,1893836,N,N,1160,N,00,N +20250423,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1108,9,2,0.82,40130402,36308,59.65,1102,1109,1102,1428,770,1099,1105.28,2.29,0,-3924,1112,1105,1097,1090,1082,1106,1091,422,329,500,720,1,1,82874653,918,12.88,0.44,12,0.04,86.00,2515.00,2185,20240726,-49.29,1003,20250409,10.47,1377,-19.54,20250108,1003,10.47,20250409,2185,-49.29,20240726,1003,10.47,20250409,4.18,Y,061250,500,421 억,,1893836,N,N,1160,N,00,N +20250423,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,6,2,0.55,2395299,2172,3.57,1102,1107,1102,1428,770,1099,1102.81,2.29,0,384,1112,1105,1097,1090,1082,1106,1091,422,329,500,720,1,1,82874653,916,12.85,0.44,12,0.00,86.00,2515.00,2185,20240726,-49.43,1003,20250409,10.17,1377,-19.75,20250108,1003,10.17,20250409,2185,-49.43,20240726,1003,10.17,20250409,4.18,Y,061250,500,421 억,,1893836,N,N,1160,N,00,N 20250422,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1099,0,3,0.00,65221997,59387,88.20,1099,1104,1089,1428,770,1099,1098.25,2.28,0,8812,1111,1105,1097,1091,1083,1108,1094,422,329,500,720,1,1,82874653,911,12.78,0.44,12,0.07,86.00,2515.00,2185,20240726,-49.70,1003,20250409,9.57,1377,-20.19,20250108,1003,9.57,20250409,2185,-49.70,20240726,1003,9.57,20250409,4.17,Y,061250,500,421 억,,1885407,N,N,1160,N,00,N 20250422,150554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1103,4,2,0.36,58038544,52850,78.49,1099,1104,1089,1428,770,1099,1098.17,2.28,0,8396,1111,1105,1097,1091,1083,1108,1094,422,329,500,720,1,1,82874653,914,12.83,0.44,12,0.06,86.00,2515.00,2185,20240726,-49.52,1003,20250409,9.97,1377,-19.90,20250108,1003,9.97,20250409,2185,-49.52,20240726,1003,9.97,20250409,4.17,Y,061250,500,421 억,,1885407,N,N,2273,N,00,N 20250422,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1100,1,2,0.09,37616819,34301,50.94,1099,1101,1089,1428,770,1099,1096.67,2.28,0,3378,1111,1105,1097,1091,1083,1108,1094,422,329,500,720,1,1,82874653,912,12.79,0.44,12,0.04,86.00,2515.00,2185,20240726,-49.66,1003,20250409,9.67,1377,-20.12,20250108,1003,9.67,20250409,2185,-49.66,20240726,1003,9.67,20250409,4.17,Y,061250,500,421 억,,1885407,N,N,2273,N,00,N diff --git a/061970/price/prices-20250401.csv b/061970/price/prices-20250401.csv index c029260f6822..65fd7cc95aba 100644 --- a/061970/price/prices-20250401.csv +++ b/061970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3410,70,2,2.10,209418802,61566,218.84,3390,3425,3340,4340,2340,3340,3401.50,100.00,0,19847,3373,3356,3333,3316,3293,3365,3325,290,1000,500,2330,5,1,58083006,1981,-6.73,0.65,12,0.11,-507.00,5253.00,8380,20240508,-59.31,2835,20250409,20.28,4770,-28.51,20250221,2835,20.28,20250409,8380,-59.31,20240508,2835,20.28,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,1185,N,00,N +20250423,150557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3420,80,2,2.40,186672832,54905,195.16,3390,3425,3340,4340,2340,3340,3399.92,100.00,0,19457,3373,3356,3333,3316,3293,3365,3325,290,1000,500,2330,5,1,58083006,1986,-6.75,0.65,12,0.09,-507.00,5253.00,8380,20240508,-59.19,2835,20250409,20.63,4770,-28.30,20250221,2835,20.63,20250409,8380,-59.19,20240508,2835,20.63,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3783,N,00,N +20250423,140557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3420,80,2,2.40,160089802,47129,167.52,3390,3420,3340,4340,2340,3340,3396.84,100.00,0,14395,3373,3356,3333,3316,3293,3365,3325,290,1000,500,2330,5,1,58083006,1986,-6.75,0.65,12,0.08,-507.00,5253.00,8380,20240508,-59.19,2835,20250409,20.63,4770,-28.30,20250221,2835,20.63,20250409,8380,-59.19,20240508,2835,20.63,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3783,N,00,N +20250423,130554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3410,70,2,2.10,143102440,42150,149.82,3390,3420,3340,4340,2340,3340,3395.08,100.00,0,11421,3373,3356,3333,3316,3293,3365,3325,290,1000,500,2330,5,1,58083006,1981,-6.73,0.65,12,0.07,-507.00,5253.00,8380,20240508,-59.31,2835,20250409,20.28,4770,-28.51,20250221,2835,20.28,20250409,8380,-59.31,20240508,2835,20.28,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3783,N,00,N +20250423,120557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3405,65,2,1.95,125916500,37108,131.90,3390,3420,3340,4340,2340,3340,3393.24,100.00,0,11126,3373,3356,3333,3316,3293,3365,3325,290,1000,500,2330,5,1,58083006,1978,-6.72,0.65,12,0.06,-507.00,5253.00,8380,20240508,-59.37,2835,20250409,20.11,4770,-28.62,20250221,2835,20.11,20250409,8380,-59.37,20240508,2835,20.11,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3783,N,00,N +20250423,110557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3390,50,2,1.50,102476360,30204,107.36,3390,3420,3340,4340,2340,3340,3392.81,100.00,0,10101,3373,3356,3333,3316,3293,3365,3325,290,1000,500,2330,5,1,58083006,1969,-6.69,0.65,12,0.05,-507.00,5253.00,8380,20240508,-59.55,2835,20250409,19.58,4770,-28.93,20250221,2835,19.58,20250409,8380,-59.55,20240508,2835,19.58,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3783,N,00,N +20250423,100600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3395,55,2,1.65,86009635,25365,90.16,3390,3420,3340,4340,2340,3340,3390.88,100.00,0,9300,3373,3356,3333,3316,3293,3365,3325,290,1000,500,2330,5,1,58083006,1972,-6.70,0.65,12,0.04,-507.00,5253.00,8380,20240508,-59.49,2835,20250409,19.75,4770,-28.83,20250221,2835,19.75,20250409,8380,-59.49,20240508,2835,19.75,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3783,N,00,N +20250423,090602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3385,45,2,1.35,13524240,3998,14.21,3390,3395,3340,4340,2340,3340,3382.75,100.00,0,-1207,3373,3356,3333,3316,3293,3365,3325,290,1000,500,2330,5,1,58083006,1966,-6.68,0.64,12,0.01,-507.00,5253.00,8380,20240508,-59.61,2835,20250409,19.40,4770,-29.04,20250221,2835,19.40,20250409,8380,-59.61,20240508,2835,19.40,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3783,N,00,N 20250422,160545,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3340,-5,5,-0.15,93365818,28068,32.07,3320,3350,3310,4345,2345,3345,3326.42,100.00,0,-373,3425,3385,3325,3285,3225,3405,3305,290,1000,500,2340,5,1,58083006,1940,-6.59,0.64,12,0.05,-507.00,5253.00,8380,20240508,-60.14,2835,20250409,17.81,4770,-29.98,20250221,2835,17.81,20250409,8380,-60.14,20240508,2835,17.81,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3783,N,00,N 20250422,150555,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3325,-20,5,-0.60,79784583,23988,27.41,3320,3350,3310,4345,2345,3345,3326.02,100.00,0,759,3425,3385,3325,3285,3225,3405,3305,290,1000,500,2340,5,1,58083006,1931,-6.56,0.63,12,0.04,-507.00,5253.00,8380,20240508,-60.32,2835,20250409,17.28,4770,-30.29,20250221,2835,17.28,20250409,8380,-60.32,20240508,2835,17.28,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3048,N,00,N 20250422,140554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3335,-10,5,-0.30,75814280,22794,26.05,3320,3350,3310,4345,2345,3345,3326.06,100.00,0,727,3425,3385,3325,3285,3225,3405,3305,290,1000,500,2340,5,1,58083006,1937,-6.58,0.63,12,0.04,-507.00,5253.00,8380,20240508,-60.20,2835,20250409,17.64,4770,-30.08,20250221,2835,17.64,20250409,8380,-60.20,20240508,2835,17.64,20250409,2.05,Y,061970,500,290 억,,58083006,N,N,3048,N,00,N diff --git a/062040/price/prices-20250401.csv b/062040/price/prices-20250401.csv index a25c1164b26a..c159b1f4e965 100644 --- a/062040/price/prices-20250401.csv +++ b/062040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160546,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50400,1550,2,3.17,12590285500,251989,80.39,50000,50600,49250,63500,34200,48850,49963.60,11.38,0,71706,52016,50432,49416,47832,46816,49925,47325,152,14650,500,35170,100,1,30445200,15344,15.64,3.53,12,0.83,3222.00,14263.00,83500,20250115,-39.64,28050,20240909,79.68,83500,-39.64,20250115,43350,16.26,20250409,83500,-39.64,20250115,28050,79.68,20240909,1.87,Y,062040,500,152 억,,3464406,N,N,3402,N,00,N +20250423,150557,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50200,1350,2,2.76,11350473450,227338,72.52,50000,50600,49250,63500,34200,48850,49927.74,11.38,0,59936,52016,50432,49416,47832,46816,49925,47325,152,14650,500,35170,100,1,30445200,15283,15.58,3.52,12,0.75,3222.00,14263.00,83500,20250115,-39.88,28050,20240909,78.97,83500,-39.88,20250115,43350,15.80,20250409,83500,-39.88,20250115,28050,78.97,20240909,1.87,Y,062040,500,152 억,,3464406,N,N,6419,N,00,N +20250423,140557,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49450,600,2,1.23,9399059225,188187,60.03,50000,50600,49250,63500,34200,48850,49945.32,11.38,0,34501,52016,50432,49416,47832,46816,49925,47325,152,14650,500,35170,50,1,30445200,15055,15.35,3.47,12,0.62,3222.00,14263.00,83500,20250115,-40.78,28050,20240909,76.29,83500,-40.78,20250115,43350,14.07,20250409,83500,-40.78,20250115,28050,76.29,20240909,1.87,Y,062040,500,152 억,,3464406,N,N,6419,N,00,N +20250423,130554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50100,1250,2,2.56,7369502575,147243,46.97,50000,50600,49750,63500,34200,48850,50049.93,11.38,0,33682,52016,50432,49416,47832,46816,49925,47325,152,14650,500,35170,100,1,30445200,15253,15.55,3.51,12,0.48,3222.00,14263.00,83500,20250115,-40.00,28050,20240909,78.61,83500,-40.00,20250115,43350,15.57,20250409,83500,-40.00,20250115,28050,78.61,20240909,1.87,Y,062040,500,152 억,,3464406,N,N,6419,N,00,N +20250423,120558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50000,1150,2,2.35,6306859375,126015,40.20,50000,50600,49750,63500,34200,48850,50048.48,11.38,0,23887,52016,50432,49416,47832,46816,49925,47325,152,14650,500,35170,100,1,30445200,15223,15.52,3.51,12,0.41,3222.00,14263.00,83500,20250115,-40.12,28050,20240909,78.25,83500,-40.12,20250115,43350,15.34,20250409,83500,-40.12,20250115,28050,78.25,20240909,1.87,Y,062040,500,152 억,,3464406,N,N,6419,N,00,N +20250423,110557,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50000,1150,2,2.35,5443059525,108737,34.69,50000,50600,49750,63500,34200,48850,50057.11,11.38,0,18301,52016,50432,49416,47832,46816,49925,47325,152,14650,500,35170,100,1,30445200,15223,15.52,3.51,12,0.36,3222.00,14263.00,83500,20250115,-40.12,28050,20240909,78.25,83500,-40.12,20250115,43350,15.34,20250409,83500,-40.12,20250115,28050,78.25,20240909,1.87,Y,062040,500,152 억,,3464406,N,N,6419,N,00,N +20250423,100600,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50000,1150,2,2.35,4300202450,85899,27.40,50000,50600,49750,63500,34200,48850,50061.15,11.38,0,8404,52016,50432,49416,47832,46816,49925,47325,152,14650,500,35170,100,1,30445200,15223,15.52,3.51,12,0.28,3222.00,14263.00,83500,20250115,-40.12,28050,20240909,78.25,83500,-40.12,20250115,43350,15.34,20250409,83500,-40.12,20250115,28050,78.25,20240909,1.87,Y,062040,500,152 억,,3464406,N,N,6419,N,00,N +20250423,090602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50000,1150,2,2.35,662060550,13253,4.23,50000,50200,49750,63500,34200,48850,49955.52,11.38,0,262,52016,50432,49416,47832,46816,49925,47325,152,14650,500,35170,100,1,30445200,15223,15.52,3.51,12,0.04,3222.00,14263.00,83500,20250115,-40.12,28050,20240909,78.25,83500,-40.12,20250115,43350,15.34,20250409,83500,-40.12,20250115,28050,78.25,20240909,1.87,Y,062040,500,152 억,,3464406,N,N,6419,N,00,N 20250422,160545,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48850,-2350,5,-4.59,15571784050,313476,212.55,50400,51000,48400,66500,35900,51200,49674.99,11.08,0,98676,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,50,1,30445200,14872,15.16,3.42,12,1.03,3222.00,14263.00,83500,20250115,-41.50,28050,20240909,74.15,83500,-41.50,20250115,43350,12.69,20250409,83500,-41.50,20250115,28050,74.15,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,6419,N,00,N 20250422,150555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48800,-2400,5,-4.69,12792285275,256379,173.84,50400,51000,48700,66500,35900,51200,49895.99,11.08,0,86084,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,50,1,30445200,14857,15.15,3.42,12,0.84,3222.00,14263.00,83500,20250115,-41.56,28050,20240909,73.98,83500,-41.56,20250115,43350,12.57,20250409,83500,-41.56,20250115,28050,73.98,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N 20250422,140554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49950,-1250,5,-2.44,7375758700,146632,99.42,50400,51000,49550,66500,35900,51200,50301.15,11.08,0,39664,52200,51700,51100,50600,50000,51400,50300,152,15300,500,36860,50,1,30445200,15207,15.50,3.50,12,0.48,3222.00,14263.00,83500,20250115,-40.18,28050,20240909,78.07,83500,-40.18,20250115,43350,15.22,20250409,83500,-40.18,20250115,28050,78.07,20240909,1.80,Y,062040,500,152 억,,3373893,N,N,4189,N,00,N diff --git a/062970/price/prices-20250401.csv b/062970/price/prices-20250401.csv index f3c70762e639..7323dcfc285e 100644 --- a/062970/price/prices-20250401.csv +++ b/062970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,95,2,1.94,2901584622,585823,98.69,4995,5010,4915,6350,3420,4885,4952.87,0.66,0,46291,5028,4956,4888,4816,4748,4992,4852,99,1465,500,3020,5,1,19736818,983,-5.23,18.04,12,2.97,-952.00,276.00,11670,20250108,-57.33,1408,20240823,253.69,11670,-57.33,20250108,4395,13.31,20250409,11670,-57.33,20250108,1510,229.80,20241115,0.00,Y,062970,500,98 억,,129989,N,N,2380,N,00,N +20250423,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,50,2,1.02,2526336182,510115,85.93,4995,5010,4915,6350,3420,4885,4952.48,0.66,0,38923,5028,4956,4888,4816,4748,4992,4852,99,1465,500,3020,5,1,19736818,974,-5.18,17.88,12,2.58,-952.00,276.00,11670,20250108,-57.71,1408,20240823,250.50,11670,-57.71,20250108,4395,12.29,20250409,11670,-57.71,20250108,1510,226.82,20241115,0.00,Y,062970,500,98 억,,129989,N,N,5639,N,00,N +20250423,140557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,60,2,1.23,2300359413,464335,78.22,4995,5010,4915,6350,3420,4885,4954.09,0.66,0,36077,5028,4956,4888,4816,4748,4992,4852,99,1465,500,3020,5,1,19736818,976,-5.19,17.92,12,2.35,-952.00,276.00,11670,20250108,-57.63,1408,20240823,251.21,11670,-57.63,20250108,4395,12.51,20250409,11670,-57.63,20250108,1510,227.48,20241115,0.00,Y,062970,500,98 억,,129989,N,N,5639,N,00,N +20250423,130554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,50,2,1.02,1976832490,398710,67.17,4995,5010,4915,6350,3420,4885,4958.07,0.66,0,22399,5028,4956,4888,4816,4748,4992,4852,99,1465,500,3020,5,1,19736818,974,-5.18,17.88,12,2.02,-952.00,276.00,11670,20250108,-57.71,1408,20240823,250.50,11670,-57.71,20250108,4395,12.29,20250409,11670,-57.71,20250108,1510,226.82,20241115,0.00,Y,062970,500,98 억,,129989,N,N,5639,N,00,N +20250423,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,45,2,0.92,1691923810,340939,57.43,4995,5010,4915,6350,3420,4885,4962.54,0.66,0,18065,5028,4956,4888,4816,4748,4992,4852,99,1465,500,3020,5,1,19736818,973,-5.18,17.86,12,1.73,-952.00,276.00,11670,20250108,-57.75,1408,20240823,250.14,11670,-57.75,20250108,4395,12.17,20250409,11670,-57.75,20250108,1510,226.49,20241115,0.00,Y,062970,500,98 억,,129989,N,N,5639,N,00,N +20250423,110558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,55,2,1.13,1526408451,307416,51.79,4995,5010,4915,6350,3420,4885,4965.29,0.66,0,13105,5028,4956,4888,4816,4748,4992,4852,99,1465,500,3020,5,1,19736818,975,-5.19,17.90,12,1.56,-952.00,276.00,11670,20250108,-57.67,1408,20240823,250.85,11670,-57.67,20250108,4395,12.40,20250409,11670,-57.67,20250108,1510,227.15,20241115,0.00,Y,062970,500,98 억,,129989,N,N,5639,N,00,N +20250423,100600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,60,2,1.23,1270928001,255641,43.06,4995,5010,4925,6350,3420,4885,4971.53,0.66,0,10325,5028,4956,4888,4816,4748,4992,4852,99,1465,500,3020,5,1,19736818,976,-5.19,17.92,12,1.30,-952.00,276.00,11670,20250108,-57.63,1408,20240823,251.21,11670,-57.63,20250108,4395,12.51,20250409,11670,-57.63,20250108,1510,227.48,20241115,0.00,Y,062970,500,98 억,,129989,N,N,5639,N,00,N +20250423,090602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,90,2,1.84,368549135,74022,12.47,4995,5010,4940,6350,3420,4885,4978.91,0.66,0,780,5028,4956,4888,4816,4748,4992,4852,99,1465,500,3020,5,1,19736818,982,-5.23,18.03,12,0.38,-952.00,276.00,11670,20250108,-57.37,1408,20240823,253.34,11670,-57.37,20250108,4395,13.20,20250409,11670,-57.37,20250108,1510,229.47,20241115,0.00,Y,062970,500,98 억,,129989,N,N,5639,N,00,N 20250422,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-55,5,-1.11,2843816804,582994,85.72,4850,4960,4820,6420,3460,4940,4877.95,0.53,0,24790,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,964,-5.13,17.70,12,2.95,-952.00,276.00,11670,20250108,-58.14,1408,20240823,246.95,11670,-58.14,20250108,4395,11.15,20250409,11670,-58.14,20250108,1510,223.51,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5639,N,00,N 20250422,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-90,5,-1.82,2706666859,554803,81.57,4850,4960,4820,6420,3460,4940,4878.61,0.53,0,26924,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,957,-5.09,17.57,12,2.81,-952.00,276.00,11670,20250108,-58.44,1408,20240823,244.46,11670,-58.44,20250108,4395,10.35,20250409,11670,-58.44,20250108,1510,221.19,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N 20250422,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-70,5,-1.42,2304669145,471805,69.37,4850,4960,4820,6420,3460,4940,4884.79,0.53,0,23807,5146,5042,4986,4882,4826,5015,4855,99,1480,500,3060,5,1,19736818,961,-5.12,17.64,12,2.39,-952.00,276.00,11670,20250108,-58.27,1408,20240823,245.88,11670,-58.27,20250108,4395,10.81,20250409,11670,-58.27,20250108,1510,222.52,20241115,0.00,Y,062970,500,98 억,,104161,N,N,5381,N,00,N diff --git a/063080/price/prices-20250401.csv b/063080/price/prices-20250401.csv index b541748c36e1..0ce5617f84bd 100644 --- a/063080/price/prices-20250401.csv +++ b/063080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19720,510,2,2.65,370833155,18810,231.82,19690,19880,19500,24950,13450,19210,19714.68,6.03,0,5218,19443,19326,19163,19046,18883,19385,19105,33,5740,500,13830,10,1,6595192,1301,-3.58,0.54,12,0.29,-5504.00,36432.00,46200,20241205,-57.32,17890,20250409,10.23,37950,-48.04,20250107,17890,10.23,20250409,46200,-57.32,20241205,17890,10.23,20250409,2.50,Y,063080,500,32 억,,397660,N,N,631,N,00,N +20250423,150558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19790,580,2,3.02,361254495,18325,225.84,19690,19880,19500,24950,13450,19210,19713.75,6.03,0,5212,19443,19326,19163,19046,18883,19385,19105,33,5740,500,13830,10,1,6595192,1305,-3.60,0.54,12,0.28,-5504.00,36432.00,46200,20241205,-57.16,17890,20250409,10.62,37950,-47.85,20250107,17890,10.62,20250409,46200,-57.16,20241205,17890,10.62,20250409,2.50,Y,063080,500,32 억,,397660,N,N,129,N,00,N +20250423,140557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19720,510,2,2.65,346097215,17558,216.39,19690,19880,19500,24950,13450,19210,19711.65,6.03,0,5168,19443,19326,19163,19046,18883,19385,19105,33,5740,500,13830,10,1,6595192,1301,-3.58,0.54,12,0.27,-5504.00,36432.00,46200,20241205,-57.32,17890,20250409,10.23,37950,-48.04,20250107,17890,10.23,20250409,46200,-57.32,20241205,17890,10.23,20250409,2.50,Y,063080,500,32 억,,397660,N,N,129,N,00,N +20250423,130554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19700,490,2,2.55,289403605,14683,180.96,19690,19880,19500,24950,13450,19210,19710.11,6.03,0,4122,19443,19326,19163,19046,18883,19385,19105,33,5740,500,13830,10,1,6595192,1299,-3.58,0.54,12,0.22,-5504.00,36432.00,46200,20241205,-57.36,17890,20250409,10.12,37950,-48.09,20250107,17890,10.12,20250409,46200,-57.36,20241205,17890,10.12,20250409,2.50,Y,063080,500,32 억,,397660,N,N,129,N,00,N +20250423,120558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19790,580,2,3.02,258471715,13115,161.63,19690,19880,19500,24950,13450,19210,19708.10,6.03,0,4005,19443,19326,19163,19046,18883,19385,19105,33,5740,500,13830,10,1,6595192,1305,-3.60,0.54,12,0.20,-5504.00,36432.00,46200,20241205,-57.16,17890,20250409,10.62,37950,-47.85,20250107,17890,10.62,20250409,46200,-57.16,20241205,17890,10.62,20250409,2.50,Y,063080,500,32 억,,397660,N,N,129,N,00,N +20250423,110558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19850,640,2,3.33,250001165,12688,156.37,19690,19880,19500,24950,13450,19210,19703.75,6.03,0,4186,19443,19326,19163,19046,18883,19385,19105,33,5740,500,13830,10,1,6595192,1309,-3.61,0.54,12,0.19,-5504.00,36432.00,46200,20241205,-57.03,17890,20250409,10.96,37950,-47.69,20250107,17890,10.96,20250409,46200,-57.03,20241205,17890,10.96,20250409,2.50,Y,063080,500,32 억,,397660,N,N,129,N,00,N +20250423,100600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19630,420,2,2.19,152372595,7752,95.54,19690,19880,19500,24950,13450,19210,19655.91,6.03,0,2316,19443,19326,19163,19046,18883,19385,19105,33,5740,500,13830,10,1,6595192,1295,-3.57,0.54,12,0.12,-5504.00,36432.00,46200,20241205,-57.51,17890,20250409,9.73,37950,-48.27,20250107,17890,9.73,20250409,46200,-57.51,20241205,17890,9.73,20250409,2.50,Y,063080,500,32 억,,397660,N,N,129,N,00,N +20250423,090602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19520,310,2,1.61,13412265,684,8.43,19690,19720,19500,24950,13450,19210,19608.57,6.03,0,340,19443,19326,19163,19046,18883,19385,19105,33,5740,500,13830,10,1,6595192,1287,-3.55,0.54,12,0.01,-5504.00,36432.00,46200,20241205,-57.75,17890,20250409,9.11,37950,-48.56,20250107,17890,9.11,20250409,46200,-57.75,20241205,17890,9.11,20250409,2.50,Y,063080,500,32 억,,397660,N,N,129,N,00,N 20250422,160545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19210,10,2,0.05,155253810,8114,56.85,19000,19280,19000,24950,13440,19200,19134.07,6.07,0,-2600,19946,19572,19286,18912,18626,19430,18770,33,5750,500,13820,10,1,6595192,1267,-3.49,0.53,12,0.12,-5504.00,36432.00,46200,20241205,-58.42,17890,20250409,7.38,37950,-49.38,20250107,17890,7.38,20250409,46200,-58.42,20241205,17890,7.38,20250409,2.50,Y,063080,500,32 억,,400342,N,N,129,N,00,N 20250422,150556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19100,-100,5,-0.52,148668250,7770,54.44,19000,19280,19000,24950,13440,19200,19133.62,6.07,0,-2426,19946,19572,19286,18912,18626,19430,18770,33,5750,500,13820,10,1,6595192,1260,-3.47,0.52,12,0.12,-5504.00,36432.00,46200,20241205,-58.66,17890,20250409,6.76,37950,-49.67,20250107,17890,6.76,20250409,46200,-58.66,20241205,17890,6.76,20250409,2.50,Y,063080,500,32 억,,400342,N,N,389,N,00,N 20250422,140554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19140,-60,5,-0.31,131683060,6882,48.22,19000,19280,19000,24950,13440,19200,19134.42,6.07,0,-2181,19946,19572,19286,18912,18626,19430,18770,33,5750,500,13820,10,1,6595192,1262,-3.48,0.53,12,0.10,-5504.00,36432.00,46200,20241205,-58.57,17890,20250409,6.99,37950,-49.57,20250107,17890,6.99,20250409,46200,-58.57,20241205,17890,6.99,20250409,2.50,Y,063080,500,32 억,,400342,N,N,389,N,00,N diff --git a/063160/price/prices-20250401.csv b/063160/price/prices-20250401.csv index 8e0caa04b3ca..74e2c83e4586 100644 --- a/063160/price/prices-20250401.csv +++ b/063160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160546,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23100,-250,5,-1.07,187870400,8156,58.41,23400,23400,22900,30350,16350,23350,23034.59,2.54,0,-4811,24050,23700,23050,22700,22050,23875,22875,137,7000,2500,16340,50,1,5485962,1267,14.56,0.97,12,0.15,1586.00,23881.00,35700,20240830,-35.29,19710,20241209,17.20,25700,-10.12,20250414,19710,17.20,20250311,35700,-35.29,20240830,19710,17.20,20241209,0.31,Y,063160,2500,137 억,,139607,N,N,1097,N,00,N +20250423,150558,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22950,-400,5,-1.71,180831350,7851,56.22,23400,23400,22900,30350,16350,23350,23032.87,2.54,0,-4663,24050,23700,23050,22700,22050,23875,22875,137,7000,2500,16340,50,1,5485962,1259,14.47,0.96,12,0.14,1586.00,23881.00,35700,20240830,-35.71,19710,20241209,16.44,25700,-10.70,20250414,19710,16.44,20250311,35700,-35.71,20240830,19710,16.44,20241209,0.31,Y,063160,2500,137 억,,139607,N,N,2727,N,00,N +20250423,140558,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23050,-300,5,-1.28,136901550,5940,42.54,23400,23400,22900,30350,16350,23350,23047.35,2.54,0,-3638,24050,23700,23050,22700,22050,23875,22875,137,7000,2500,16340,50,1,5485962,1265,14.53,0.97,12,0.11,1586.00,23881.00,35700,20240830,-35.43,19710,20241209,16.95,25700,-10.31,20250414,19710,16.95,20250311,35700,-35.43,20240830,19710,16.95,20241209,0.31,Y,063160,2500,137 억,,139607,N,N,2727,N,00,N +20250423,130555,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23050,-300,5,-1.28,129516050,5619,40.24,23400,23400,22900,30350,16350,23350,23049.61,2.54,0,-3567,24050,23700,23050,22700,22050,23875,22875,137,7000,2500,16340,50,1,5485962,1265,14.53,0.97,12,0.10,1586.00,23881.00,35700,20240830,-35.43,19710,20241209,16.95,25700,-10.31,20250414,19710,16.95,20250311,35700,-35.43,20240830,19710,16.95,20241209,0.31,Y,063160,2500,137 억,,139607,N,N,2727,N,00,N +20250423,120559,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23000,-350,5,-1.50,104265900,4520,32.37,23400,23400,22950,30350,16350,23350,23067.61,2.54,0,-3323,24050,23700,23050,22700,22050,23875,22875,137,7000,2500,16340,50,1,5485962,1262,14.50,0.96,12,0.08,1586.00,23881.00,35700,20240830,-35.57,19710,20241209,16.69,25700,-10.51,20250414,19710,16.69,20250311,35700,-35.57,20240830,19710,16.69,20241209,0.31,Y,063160,2500,137 억,,139607,N,N,2727,N,00,N +20250423,110558,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23150,-200,5,-0.86,87607750,3797,27.19,23400,23400,22950,30350,16350,23350,23072.81,2.54,0,-2851,24050,23700,23050,22700,22050,23875,22875,137,7000,2500,16340,50,1,5485962,1270,14.60,0.97,12,0.07,1586.00,23881.00,35700,20240830,-35.15,19710,20241209,17.45,25700,-9.92,20250414,19710,17.45,20250311,35700,-35.15,20240830,19710,17.45,20241209,0.31,Y,063160,2500,137 억,,139607,N,N,2727,N,00,N +20250423,100601,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23100,-250,5,-1.07,71533150,3102,22.21,23400,23400,22950,30350,16350,23350,23060.24,2.54,0,-2538,24050,23700,23050,22700,22050,23875,22875,137,7000,2500,16340,50,1,5485962,1267,14.56,0.97,12,0.06,1586.00,23881.00,35700,20240830,-35.29,19710,20241209,17.20,25700,-10.12,20250414,19710,17.20,20250311,35700,-35.29,20240830,19710,17.20,20241209,0.31,Y,063160,2500,137 억,,139607,N,N,2727,N,00,N +20250423,090603,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23150,-200,5,-0.86,15377950,663,4.75,23400,23400,23150,30350,16350,23350,23194.26,2.54,0,-363,24050,23700,23050,22700,22050,23875,22875,137,7000,2500,16340,50,1,5485962,1270,14.60,0.97,12,0.01,1586.00,23881.00,35700,20240830,-35.15,19710,20241209,17.45,25700,-9.92,20250414,19710,17.45,20250311,35700,-35.15,20240830,19710,17.45,20241209,0.31,Y,063160,2500,137 억,,139607,N,N,2727,N,00,N 20250422,160546,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23350,750,2,3.32,317430325,13964,190.56,22600,23400,22400,29350,15850,22600,22732.05,2.53,0,623,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1281,14.72,0.98,12,0.25,1586.00,23881.00,35700,20240830,-34.59,19710,20241209,18.47,25700,-9.14,20250414,19710,18.47,20250311,35700,-34.59,20240830,19710,18.47,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,2727,N,00,N 20250422,150556,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22950,350,2,1.55,273797675,12065,164.64,22600,23400,22400,29350,15850,22600,22693.55,2.53,0,314,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1259,14.47,0.96,12,0.22,1586.00,23881.00,35700,20240830,-35.71,19710,20241209,16.44,25700,-10.70,20250414,19710,16.44,20250311,35700,-35.71,20240830,19710,16.44,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N 20250422,140555,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22950,350,2,1.55,245032350,10809,147.50,22600,23400,22400,29350,15850,22600,22669.29,2.53,0,214,23566,23082,22816,22332,22066,22950,22200,137,6750,2500,15820,50,1,5485962,1259,14.47,0.96,12,0.20,1586.00,23881.00,35700,20240830,-35.71,19710,20241209,16.44,25700,-10.70,20250414,19710,16.44,20250311,35700,-35.71,20240830,19710,16.44,20241209,0.31,Y,063160,2500,137 억,,139019,N,N,1,N,00,N diff --git a/063170/price/prices-20250401.csv b/063170/price/prices-20250401.csv index 0f53588d294b..781d5a5def06 100644 --- a/063170/price/prices-20250401.csv +++ b/063170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160547,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7080,110,2,1.58,534396760,76393,109.08,7090,7170,6900,9060,4880,6970,6995.35,1.72,0,11578,7210,7090,7000,6880,6790,7045,6835,89,2090,500,4870,10,1,17774267,1258,-13.28,1.12,12,0.43,-533.00,6320.00,9450,20240412,-25.08,6110,20250409,15.88,7700,-8.05,20250226,6110,15.88,20250409,9300,-23.87,20240521,6110,15.88,20250409,3.28,Y,063170,500,88 억,,304919,N,N,4765,N,00,N +20250423,150558,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7040,70,2,1.00,501764200,71785,102.50,7090,7170,6900,9060,4880,6970,6989.82,1.72,0,12476,7210,7090,7000,6880,6790,7045,6835,89,2090,500,4870,10,1,17774267,1251,-13.21,1.11,12,0.40,-533.00,6320.00,9450,20240412,-25.50,6110,20250409,15.22,7700,-8.57,20250226,6110,15.22,20250409,9300,-24.30,20240521,6110,15.22,20250409,3.28,Y,063170,500,88 억,,304919,N,N,15,N,00,N +20250423,140558,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6980,10,2,0.14,422772940,60528,86.43,7090,7170,6900,9060,4880,6970,6984.75,1.72,0,10300,7210,7090,7000,6880,6790,7045,6835,89,2090,500,4870,10,1,17774267,1241,-13.10,1.10,12,0.34,-533.00,6320.00,9450,20240412,-26.14,6110,20250409,14.24,7700,-9.35,20250226,6110,14.24,20250409,9300,-24.95,20240521,6110,14.24,20250409,3.28,Y,063170,500,88 억,,304919,N,N,15,N,00,N +20250423,130555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6960,-10,5,-0.14,366119330,52419,74.85,7090,7170,6900,9060,4880,6970,6984.48,1.72,0,9333,7210,7090,7000,6880,6790,7045,6835,89,2090,500,4870,10,1,17774267,1237,-13.06,1.10,12,0.29,-533.00,6320.00,9450,20240412,-26.35,6110,20250409,13.91,7700,-9.61,20250226,6110,13.91,20250409,9300,-25.16,20240521,6110,13.91,20250409,3.28,Y,063170,500,88 억,,304919,N,N,15,N,00,N +20250423,120559,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,-40,5,-0.57,291026700,41602,59.40,7090,7170,6900,9060,4880,6970,6995.50,1.72,0,3813,7210,7090,7000,6880,6790,7045,6835,89,2090,500,4870,10,1,17774267,1232,-13.00,1.10,12,0.23,-533.00,6320.00,9450,20240412,-26.67,6110,20250409,13.42,7700,-10.00,20250226,6110,13.42,20250409,9300,-25.48,20240521,6110,13.42,20250409,3.28,Y,063170,500,88 억,,304919,N,N,15,N,00,N +20250423,110558,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6960,-10,5,-0.14,229628000,32759,46.78,7090,7170,6900,9060,4880,6970,7009.62,1.72,0,727,7210,7090,7000,6880,6790,7045,6835,89,2090,500,4870,10,1,17774267,1237,-13.06,1.10,12,0.18,-533.00,6320.00,9450,20240412,-26.35,6110,20250409,13.91,7700,-9.61,20250226,6110,13.91,20250409,9300,-25.16,20240521,6110,13.91,20250409,3.28,Y,063170,500,88 억,,304919,N,N,15,N,00,N +20250423,100601,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7010,40,2,0.57,152456255,21691,30.97,7090,7170,6990,9060,4880,6970,7028.55,1.72,0,1586,7210,7090,7000,6880,6790,7045,6835,89,2090,500,4870,10,1,17774267,1246,-13.15,1.11,12,0.12,-533.00,6320.00,9450,20240412,-25.82,6110,20250409,14.73,7700,-8.96,20250226,6110,14.73,20250409,9300,-24.62,20240521,6110,14.73,20250409,3.28,Y,063170,500,88 억,,304919,N,N,15,N,00,N +20250423,090603,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7060,90,2,1.29,32707870,4618,6.59,7090,7170,7040,9060,4880,6970,7082.69,1.72,0,-286,7210,7090,7000,6880,6790,7045,6835,89,2090,500,4870,10,1,17774267,1255,-13.25,1.12,12,0.03,-533.00,6320.00,9450,20240412,-25.29,6110,20250409,15.55,7700,-8.31,20250226,6110,15.55,20250409,9300,-24.09,20240521,6110,15.55,20250409,3.28,Y,063170,500,88 억,,304919,N,N,15,N,00,N 20250422,160546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6970,-140,5,-1.97,488302405,70035,14.96,6990,7120,6910,9240,4980,7110,6972.25,1.56,0,24907,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1239,-13.08,1.10,12,0.39,-533.00,6320.00,9450,20240412,-26.24,6110,20250409,14.08,7700,-9.48,20250226,6110,14.08,20250409,9300,-25.05,20240521,6110,14.08,20250409,3.40,N,063170,500,88 억,,277827,N,N,15,N,00,N 20250422,150556,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,-160,5,-2.25,449396285,64444,13.77,6990,7120,6910,9240,4980,7110,6973.43,1.56,0,23660,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1235,-13.04,1.10,12,0.36,-533.00,6320.00,9450,20240412,-26.46,6110,20250409,13.75,7700,-9.74,20250226,6110,13.75,20250409,9300,-25.27,20240521,6110,13.75,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N 20250422,140555,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6930,-180,5,-2.53,376453055,53930,11.52,6990,7120,6910,9240,4980,7110,6980.39,1.56,0,16923,7890,7500,7260,6870,6630,7380,6750,89,2130,500,4970,10,1,17774267,1232,-13.00,1.10,12,0.30,-533.00,6320.00,9450,20240412,-26.67,6110,20250409,13.42,7700,-10.00,20250226,6110,13.42,20250409,9300,-25.48,20240521,6110,13.42,20250409,3.40,N,063170,500,88 억,,277827,N,N,28293,N,00,N diff --git a/063440/price/prices-20250401.csv b/063440/price/prices-20250401.csv index e3bf6532fc9b..a40cfe084363 100644 --- a/063440/price/prices-20250401.csv +++ b/063440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160547,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1545,6,2,0.39,350156713,229969,165.19,1539,1545,1505,2000,1078,1539,1522.59,1.77,0,25402,1569,1553,1531,1515,1493,1562,1524,234,461,500,1100,1,1,46029154,711,14.58,1.15,12,0.50,106.00,1343.00,1960,20240502,-21.17,1194,20240805,29.40,1698,-9.01,20250411,1212,27.48,20250203,1960,-21.17,20240502,1194,29.40,20240805,3.17,Y,063440,500,233 억,,816327,N,N,0,N,00,N +20250423,150559,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1537,-2,5,-0.13,295901027,194719,139.87,1539,1540,1505,2000,1078,1539,1519.58,1.77,0,30255,1569,1553,1531,1515,1493,1562,1524,234,461,500,1100,1,1,46029154,707,14.50,1.14,12,0.42,106.00,1343.00,1960,20240502,-21.58,1194,20240805,28.73,1698,-9.48,20250411,1212,26.82,20250203,1960,-21.58,20240502,1194,28.73,20240805,3.17,Y,063440,500,233 억,,816327,N,N,0,N,00,N +20250423,140558,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1517,-22,5,-1.43,261047975,171932,123.50,1539,1540,1505,2000,1078,1539,1518.26,1.77,0,30349,1569,1553,1531,1515,1493,1562,1524,234,461,500,1100,1,1,46029154,698,14.31,1.13,12,0.37,106.00,1343.00,1960,20240502,-22.60,1194,20240805,27.05,1698,-10.66,20250411,1212,25.17,20250203,1960,-22.60,20240502,1194,27.05,20240805,3.17,Y,063440,500,233 억,,816327,N,N,0,N,00,N +20250423,130555,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1522,-17,5,-1.10,196204970,129085,92.72,1539,1540,1505,2000,1078,1539,1519.89,1.77,0,-1319,1569,1553,1531,1515,1493,1562,1524,234,461,500,1100,1,1,46029154,701,14.36,1.13,12,0.28,106.00,1343.00,1960,20240502,-22.35,1194,20240805,27.47,1698,-10.37,20250411,1212,25.58,20250203,1960,-22.35,20240502,1194,27.47,20240805,3.17,Y,063440,500,233 억,,816327,N,N,0,N,00,N +20250423,120559,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1528,-11,5,-0.71,180172149,118535,85.14,1539,1540,1505,2000,1078,1539,1519.91,1.77,0,-1067,1569,1553,1531,1515,1493,1562,1524,234,461,500,1100,1,1,46029154,703,14.42,1.14,12,0.26,106.00,1343.00,1960,20240502,-22.04,1194,20240805,27.97,1698,-10.01,20250411,1212,26.07,20250203,1960,-22.04,20240502,1194,27.97,20240805,3.17,Y,063440,500,233 억,,816327,N,N,0,N,00,N +20250423,110559,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1528,-11,5,-0.71,158983104,104647,75.17,1539,1540,1505,2000,1078,1539,1519.14,1.77,0,3760,1569,1553,1531,1515,1493,1562,1524,234,461,500,1100,1,1,46029154,703,14.42,1.14,12,0.23,106.00,1343.00,1960,20240502,-22.04,1194,20240805,27.97,1698,-10.01,20250411,1212,26.07,20250203,1960,-22.04,20240502,1194,27.97,20240805,3.17,Y,063440,500,233 억,,816327,N,N,0,N,00,N +20250423,100601,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1514,-25,5,-1.62,127053338,83664,60.10,1539,1540,1505,2000,1078,1539,1518.49,1.77,0,7462,1569,1553,1531,1515,1493,1562,1524,234,461,500,1100,1,1,46029154,697,14.28,1.13,12,0.18,106.00,1343.00,1960,20240502,-22.76,1194,20240805,26.80,1698,-10.84,20250411,1212,24.92,20250203,1960,-22.76,20240502,1194,26.80,20240805,3.17,Y,063440,500,233 억,,816327,N,N,0,N,00,N +20250423,090603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1529,-10,5,-0.65,23469530,15325,11.01,1539,1540,1509,2000,1078,1539,1531.20,1.77,0,-5004,1569,1553,1531,1515,1493,1562,1524,234,461,500,1100,1,1,46029154,704,14.42,1.14,12,0.03,106.00,1343.00,1960,20240502,-21.99,1194,20240805,28.06,1698,-9.95,20250411,1212,26.16,20250203,1960,-21.99,20240502,1194,28.06,20240805,3.17,Y,063440,500,233 억,,816327,N,N,0,N,00,N 20250422,160546,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1539,4,2,0.26,209730922,136856,44.21,1520,1547,1509,1995,1075,1535,1532.49,1.75,0,9069,1587,1561,1548,1522,1509,1554,1515,234,460,500,1100,1,1,46029154,708,14.52,1.15,12,0.30,106.00,1343.00,1960,20240502,-21.48,1194,20240805,28.89,1698,-9.36,20250411,1212,26.98,20250203,1960,-21.48,20240502,1194,28.89,20240805,3.18,Y,063440,500,233 억,,807258,N,N,650,N,00,N 20250422,150556,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1530,-5,5,-0.33,197684866,129019,41.68,1520,1547,1509,1995,1075,1535,1532.22,1.75,0,9738,1587,1561,1548,1522,1509,1554,1515,234,460,500,1100,1,1,46029154,704,14.43,1.14,12,0.28,106.00,1343.00,1960,20240502,-21.94,1194,20240805,28.14,1698,-9.89,20250411,1212,26.24,20250203,1960,-21.94,20240502,1194,28.14,20240805,3.18,Y,063440,500,233 억,,807258,N,N,650,N,00,N 20250422,140555,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1534,-1,5,-0.07,179789400,117282,37.89,1520,1547,1509,1995,1075,1535,1532.97,1.75,0,5502,1587,1561,1548,1522,1509,1554,1515,234,460,500,1100,1,1,46029154,706,14.47,1.14,12,0.25,106.00,1343.00,1960,20240502,-21.73,1194,20240805,28.48,1698,-9.66,20250411,1212,26.57,20250203,1960,-21.73,20240502,1194,28.48,20240805,3.18,Y,063440,500,233 억,,807258,N,N,650,N,00,N diff --git a/063570/price/prices-20250401.csv b/063570/price/prices-20250401.csv index 7bcfe0cfc61a..2153a820677b 100644 --- a/063570/price/prices-20250401.csv +++ b/063570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,60,2,1.19,90952735,17926,64.12,5050,5110,5040,6550,3530,5040,5073.74,1.72,0,3242,5133,5086,5063,5016,4993,5075,5005,171,1510,500,3720,10,1,34147728,1742,70.83,0.81,12,0.05,72.00,6310.00,6110,20240425,-16.53,4320,20241209,18.06,5370,-5.03,20250327,4600,10.87,20250102,6110,-16.53,20240425,4320,18.06,20241209,1.46,Y,063570,500,170 억,,586923,N,N,236,N,00,N +20250423,150559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5090,50,2,0.99,88035525,17353,62.07,5050,5110,5040,6550,3530,5040,5073.22,1.72,0,2749,5133,5086,5063,5016,4993,5075,5005,171,1510,500,3720,10,1,34147728,1738,70.69,0.81,12,0.05,72.00,6310.00,6110,20240425,-16.69,4320,20241209,17.82,5370,-5.21,20250327,4600,10.65,20250102,6110,-16.69,20240425,4320,17.82,20241209,1.46,Y,063570,500,170 억,,586923,N,N,607,N,00,N +20250423,140559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5090,50,2,0.99,69731375,13757,49.21,5050,5110,5040,6550,3530,5040,5068.79,1.72,0,4089,5133,5086,5063,5016,4993,5075,5005,171,1510,500,3720,10,1,34147728,1738,70.69,0.81,12,0.04,72.00,6310.00,6110,20240425,-16.69,4320,20241209,17.82,5370,-5.21,20250327,4600,10.65,20250102,6110,-16.69,20240425,4320,17.82,20241209,1.46,Y,063570,500,170 억,,586923,N,N,607,N,00,N +20250423,130556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5090,50,2,0.99,64208535,12671,45.32,5050,5110,5040,6550,3530,5040,5067.36,1.72,0,3526,5133,5086,5063,5016,4993,5075,5005,171,1510,500,3720,10,1,34147728,1738,70.69,0.81,12,0.04,72.00,6310.00,6110,20240425,-16.69,4320,20241209,17.82,5370,-5.21,20250327,4600,10.65,20250102,6110,-16.69,20240425,4320,17.82,20241209,1.46,Y,063570,500,170 억,,586923,N,N,607,N,00,N +20250423,120559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5090,50,2,0.99,44464310,8780,31.41,5050,5100,5040,6550,3530,5040,5064.27,1.72,0,3088,5133,5086,5063,5016,4993,5075,5005,171,1510,500,3720,10,1,34147728,1738,70.69,0.81,12,0.03,72.00,6310.00,6110,20240425,-16.69,4320,20241209,17.82,5370,-5.21,20250327,4600,10.65,20250102,6110,-16.69,20240425,4320,17.82,20241209,1.46,Y,063570,500,170 억,,586923,N,N,607,N,00,N +20250423,110559,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,20,2,0.40,22338570,4414,15.79,5050,5100,5040,6550,3530,5040,5060.85,1.72,0,488,5133,5086,5063,5016,4993,5075,5005,171,1510,500,3720,10,1,34147728,1728,70.28,0.80,12,0.01,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.46,Y,063570,500,170 억,,586923,N,N,607,N,00,N +20250423,100602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5080,40,2,0.79,11994620,2368,8.47,5050,5100,5050,6550,3530,5040,5065.30,1.72,0,448,5133,5086,5063,5016,4993,5075,5005,171,1510,500,3720,10,1,34147728,1735,70.56,0.81,12,0.01,72.00,6310.00,6110,20240425,-16.86,4320,20241209,17.59,5370,-5.40,20250327,4600,10.43,20250102,6110,-16.86,20240425,4320,17.59,20241209,1.46,Y,063570,500,170 억,,586923,N,N,607,N,00,N +20250423,090603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,30,2,0.60,5016560,993,3.55,5050,5070,5050,6550,3530,5040,5051.92,1.72,0,74,5133,5086,5063,5016,4993,5075,5005,171,1510,500,3720,10,1,34147728,1731,70.42,0.80,12,0.00,72.00,6310.00,6110,20240425,-17.02,4320,20241209,17.36,5370,-5.59,20250327,4600,10.22,20250102,6110,-17.02,20240425,4320,17.36,20241209,1.46,Y,063570,500,170 억,,586923,N,N,607,N,00,N 20250422,160546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,-50,5,-0.98,118563405,23396,99.72,5090,5110,5040,6610,3570,5090,5067.68,1.72,0,-98,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1721,70.00,0.80,12,0.07,72.00,6310.00,6110,20240425,-17.51,4320,20241209,16.67,5370,-6.15,20250327,4600,9.57,20250102,6110,-17.51,20240425,4320,16.67,20241209,1.47,Y,063570,500,170 억,,587021,N,N,607,N,00,N 20250422,150557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5070,-20,5,-0.39,106146415,20934,89.23,5090,5110,5040,6610,3570,5090,5070.53,1.72,0,-86,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1731,70.42,0.80,12,0.06,72.00,6310.00,6110,20240425,-17.02,4320,20241209,17.36,5370,-5.59,20250327,4600,10.22,20250102,6110,-17.02,20240425,4320,17.36,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N 20250422,140556,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,-30,5,-0.59,98200505,19364,82.54,5090,5110,5040,6610,3570,5090,5071.29,1.72,0,606,5230,5160,5110,5040,4990,5135,5015,171,1520,500,3760,10,1,34147728,1728,70.28,0.80,12,0.06,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.47,Y,063570,500,170 억,,587021,N,N,1732,N,00,N diff --git a/063760/price/prices-20250401.csv b/063760/price/prices-20250401.csv index 53ae82743111..344e3c8ddf93 100644 --- a/063760/price/prices-20250401.csv +++ b/063760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,-5,5,-0.24,26400790,12590,108.63,2110,2115,2090,2720,1470,2095,2096.97,1.24,0,-64,2158,2126,2093,2061,2028,2110,2045,47,625,500,1460,5,1,9325130,195,-14.72,0.27,12,0.14,-142.00,7601.00,3225,20240628,-35.19,1850,20250328,12.97,2375,-12.00,20250109,1850,12.97,20250328,3225,-35.19,20240628,1850,12.97,20250328,0.08,Y,063760,500,46 억,,115245,N,N,0,N,00,N +20250423,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2105,10,2,0.48,25347010,12087,104.29,2110,2115,2090,2720,1470,2095,2097.05,1.24,0,-13,2158,2126,2093,2061,2028,2110,2045,47,625,500,1460,5,1,9325130,196,-14.82,0.28,12,0.13,-142.00,7601.00,3225,20240628,-34.73,1850,20250328,13.78,2375,-11.37,20250109,1850,13.78,20250328,3225,-34.73,20240628,1850,13.78,20250328,0.08,Y,063760,500,46 억,,115245,N,N,0,N,00,N +20250423,140559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2105,10,2,0.48,25159665,11998,103.52,2110,2115,2090,2720,1470,2095,2096.99,1.24,0,36,2158,2126,2093,2061,2028,2110,2045,47,625,500,1460,5,1,9325130,196,-14.82,0.28,12,0.13,-142.00,7601.00,3225,20240628,-34.73,1850,20250328,13.78,2375,-11.37,20250109,1850,13.78,20250328,3225,-34.73,20240628,1850,13.78,20250328,0.08,Y,063760,500,46 억,,115245,N,N,0,N,00,N +20250423,130556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2105,10,2,0.48,25098620,11969,103.27,2110,2115,2090,2720,1470,2095,2096.97,1.24,0,36,2158,2126,2093,2061,2028,2110,2045,47,625,500,1460,5,1,9325130,196,-14.82,0.28,12,0.13,-142.00,7601.00,3225,20240628,-34.73,1850,20250328,13.78,2375,-11.37,20250109,1850,13.78,20250328,3225,-34.73,20240628,1850,13.78,20250328,0.08,Y,063760,500,46 억,,115245,N,N,0,N,00,N +20250423,120600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2115,20,2,0.95,23178790,11051,95.35,2110,2115,2090,2720,1470,2095,2097.44,1.24,0,-88,2158,2126,2093,2061,2028,2110,2045,47,625,500,1460,5,1,9325130,197,-14.89,0.28,12,0.12,-142.00,7601.00,3225,20240628,-34.42,1850,20250328,14.32,2375,-10.95,20250109,1850,14.32,20250328,3225,-34.42,20240628,1850,14.32,20250328,0.08,Y,063760,500,46 억,,115245,N,N,0,N,00,N +20250423,110559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,5,2,0.24,17092670,8158,70.39,2110,2110,2090,2720,1470,2095,2095.20,1.24,0,-110,2158,2126,2093,2061,2028,2110,2045,47,625,500,1460,5,1,9325130,196,-14.79,0.28,12,0.09,-142.00,7601.00,3225,20240628,-34.88,1850,20250328,13.51,2375,-11.58,20250109,1850,13.51,20250328,3225,-34.88,20240628,1850,13.51,20250328,0.08,Y,063760,500,46 억,,115245,N,N,0,N,00,N +20250423,100602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2100,5,2,0.24,386080,184,1.59,2110,2110,2095,2720,1470,2095,2098.26,1.24,0,-102,2158,2126,2093,2061,2028,2110,2045,47,625,500,1460,5,1,9325130,196,-14.79,0.28,12,0.00,-142.00,7601.00,3225,20240628,-34.88,1850,20250328,13.51,2375,-11.58,20250109,1850,13.51,20250328,3225,-34.88,20240628,1850,13.51,20250328,0.08,Y,063760,500,46 억,,115245,N,N,0,N,00,N +20250423,090604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2110,15,2,0.72,23210,11,0.09,2110,2110,2110,2720,1470,2095,2110.00,1.24,0,0,2158,2126,2093,2061,2028,2110,2045,47,625,500,1460,5,1,9325130,197,-14.86,0.28,12,0.00,-142.00,7601.00,3225,20240628,-34.57,1850,20250328,14.05,2375,-11.16,20250109,1850,14.05,20250328,3225,-34.57,20240628,1850,14.05,20250328,0.08,Y,063760,500,46 억,,115245,N,N,0,N,00,N 20250422,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,-5,5,-0.24,24173820,11590,147.94,2100,2125,2060,2730,1470,2100,2085.75,1.23,0,148,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,195,-14.75,0.28,12,0.12,-142.00,7601.00,3225,20240628,-35.04,1850,20250328,13.24,2375,-11.79,20250109,1850,13.24,20250328,3225,-35.04,20240628,1850,13.24,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N 20250422,150557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2120,20,2,0.95,23788280,11406,145.60,2100,2125,2060,2730,1470,2100,2085.59,1.23,0,152,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,198,-14.93,0.28,12,0.12,-142.00,7601.00,3225,20240628,-34.26,1850,20250328,14.59,2375,-10.74,20250109,1850,14.59,20250328,3225,-34.26,20240628,1850,14.59,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N 20250422,140556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,-15,5,-0.71,17583390,8450,107.86,2100,2100,2060,2730,1470,2100,2080.87,1.23,0,25,2156,2127,2101,2072,2046,2115,2060,47,630,500,1470,5,1,9325130,194,-14.68,0.27,12,0.09,-142.00,7601.00,3225,20240628,-35.35,1850,20250328,12.70,2375,-12.21,20250109,1850,12.70,20250328,3225,-35.35,20240628,1850,12.70,20250328,0.08,Y,063760,500,46 억,,115097,N,N,0,N,00,N diff --git a/064090/price/prices-20250401.csv b/064090/price/prices-20250401.csv index afad87d87742..7d72329c7dbc 100644 --- a/064090/price/prices-20250401.csv +++ b/064090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,185,2,5.01,721614220,185844,82.77,3770,4045,3705,4795,2585,3690,3882.95,0.73,0,4040,3936,3812,3656,3532,3376,3875,3595,249,1105,500,2500,5,1,49742745,1928,9.41,1.99,12,0.37,412.00,1947.00,7630,20240704,-49.21,1700,20250304,127.94,4045,-4.20,20250423,1700,127.94,20250304,7630,-49.21,20240704,1700,127.94,20250304,0.60,Y,064090,500,248 억,,363640,N,N,4287,N,00,N +20250423,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,135,2,3.66,655561835,168710,75.14,3770,4045,3705,4795,2585,3690,3885.73,0.73,0,6749,3936,3812,3656,3532,3376,3875,3595,249,1105,500,2500,5,1,49742745,1903,9.28,1.96,12,0.34,412.00,1947.00,7630,20240704,-49.87,1700,20250304,125.00,4045,-5.44,20250423,1700,125.00,20250304,7630,-49.87,20240704,1700,125.00,20250304,0.60,Y,064090,500,248 억,,363640,N,N,5051,N,00,N +20250423,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,110,2,2.98,578808815,148604,66.19,3770,4045,3705,4795,2585,3690,3894.97,0.73,0,7866,3936,3812,3656,3532,3376,3875,3595,249,1105,500,2500,5,1,49742745,1890,9.22,1.95,12,0.30,412.00,1947.00,7630,20240704,-50.20,1700,20250304,123.53,4045,-6.06,20250423,1700,123.53,20250304,7630,-50.20,20240704,1700,123.53,20250304,0.60,Y,064090,500,248 억,,363640,N,N,5051,N,00,N +20250423,130556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,70,2,1.90,555530125,142449,63.45,3770,4045,3705,4795,2585,3690,3899.85,0.73,0,11191,3936,3812,3656,3532,3376,3875,3595,249,1105,500,2500,5,1,49742745,1870,9.13,1.93,12,0.29,412.00,1947.00,7630,20240704,-50.72,1700,20250304,121.18,4045,-7.05,20250423,1700,121.18,20250304,7630,-50.72,20240704,1700,121.18,20250304,0.60,Y,064090,500,248 억,,363640,N,N,5051,N,00,N +20250423,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,200,2,5.42,439991810,112241,49.99,3770,4045,3705,4795,2585,3690,3920.06,0.73,0,18638,3936,3812,3656,3532,3376,3875,3595,249,1105,500,2500,5,1,49742745,1935,9.44,2.00,12,0.23,412.00,1947.00,7630,20240704,-49.02,1700,20250304,128.82,4045,-3.83,20250423,1700,128.82,20250304,7630,-49.02,20240704,1700,128.82,20250304,0.60,Y,064090,500,248 억,,363640,N,N,5051,N,00,N +20250423,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,305,2,8.27,340212470,86741,38.63,3770,4045,3705,4795,2585,3690,3922.16,0.73,0,13862,3936,3812,3656,3532,3376,3875,3595,249,1105,500,2500,5,1,49742745,1987,9.70,2.05,12,0.17,412.00,1947.00,7630,20240704,-47.64,1700,20250304,135.00,4045,-1.24,20250423,1700,135.00,20250304,7630,-47.64,20240704,1700,135.00,20250304,0.60,Y,064090,500,248 억,,363640,N,N,5051,N,00,N +20250423,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,310,2,8.40,209129875,53759,23.94,3770,4040,3705,4795,2585,3690,3890.14,0.73,0,6203,3936,3812,3656,3532,3376,3875,3595,249,1105,500,2500,5,1,49742745,1990,9.71,2.05,12,0.11,412.00,1947.00,7630,20240704,-47.58,1700,20250304,135.29,4040,-0.99,20250423,1700,135.29,20250304,7630,-47.58,20240704,1700,135.29,20250304,0.60,Y,064090,500,248 억,,363640,N,N,5051,N,00,N +20250423,090604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,70,2,1.90,4847140,1298,0.58,3770,3770,3705,4795,2585,3690,3734.31,0.73,0,-424,3936,3812,3656,3532,3376,3875,3595,249,1105,500,2500,5,1,49742745,1870,9.13,1.93,12,0.00,412.00,1947.00,7630,20240704,-50.72,1700,20250304,121.18,3780,-0.53,20250422,1700,121.18,20250304,7630,-50.72,20240704,1700,121.18,20250304,0.60,Y,064090,500,248 억,,363640,N,N,5051,N,00,N 20250422,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,40,2,1.10,823750793,224523,0.00,3650,3780,3500,4745,2555,3650,3668.89,0.57,0,65948,3650,3650,3650,3650,3650,3650,3650,249,1095,500,2480,5,1,49742745,1836,8.96,1.90,12,0.45,412.00,1947.00,7630,20240704,-51.64,1700,20250304,117.06,3780,-2.38,20250422,1700,117.06,20250304,7630,-51.64,20240704,1700,117.06,20250304,0.61,Y,064090,500,248 억,,285430,N,N,5051,N,00,N 20250422,150557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,55,2,1.51,804629428,219342,0.00,3650,3780,3500,4745,2555,3650,3668.38,0.57,0,67261,3650,3650,3650,3650,3650,3650,3650,249,1095,500,2480,5,1,49742745,1843,8.99,1.90,12,0.44,412.00,1947.00,7630,20240704,-51.44,1700,20250304,117.94,3780,-1.98,20250422,1700,117.94,20250304,7630,-51.44,20240704,1700,117.94,20250304,0.61,Y,064090,500,248 억,,285430,N,N,0,N,00,N 20250422,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,55,2,1.51,776242643,211654,0.00,3650,3780,3500,4745,2555,3650,3667.51,0.57,0,65799,3650,3650,3650,3650,3650,3650,3650,249,1095,500,2480,5,1,49742745,1843,8.99,1.90,12,0.43,412.00,1947.00,7630,20240704,-51.44,1700,20250304,117.94,3780,-1.98,20250422,1700,117.94,20250304,7630,-51.44,20240704,1700,117.94,20250304,0.61,Y,064090,500,248 억,,285430,N,N,0,N,00,N diff --git a/064240/price/prices-20250401.csv b/064240/price/prices-20250401.csv index a627a13b0717..40ca4320ca52 100644 --- a/064240/price/prices-20250401.csv +++ b/064240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-140,5,-4.64,597501195,205676,110.97,3020,3050,2855,3925,2115,3020,2905.06,1.40,0,-10705,3233,3126,3023,2916,2813,3180,2970,178,905,500,2110,5,1,35038012,1009,115.20,1.15,12,0.59,25.00,2500.00,3700,20240717,-22.16,1700,20250219,69.41,3205,-10.14,20250416,1700,69.41,20250219,3700,-22.16,20240717,1700,69.41,20250219,0.22,Y,064240,500,177 억,,489929,N,N,2564,N,00,N +20250423,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,-90,5,-2.98,456918835,156892,84.65,3020,3050,2860,3925,2115,3020,2912.31,1.40,0,-10039,3233,3126,3023,2916,2813,3180,2970,178,905,500,2110,5,1,35038012,1027,117.20,1.17,12,0.45,25.00,2500.00,3700,20240717,-20.81,1700,20250219,72.35,3205,-8.58,20250416,1700,72.35,20250219,3700,-20.81,20240717,1700,72.35,20250219,0.22,Y,064240,500,177 억,,489929,N,N,3622,N,00,N +20250423,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,-120,5,-3.97,404778315,138899,74.94,3020,3050,2860,3925,2115,3020,2914.19,1.40,0,-17521,3233,3126,3023,2916,2813,3180,2970,178,905,500,2110,5,1,35038012,1016,116.00,1.16,12,0.40,25.00,2500.00,3700,20240717,-21.62,1700,20250219,70.59,3205,-9.52,20250416,1700,70.59,20250219,3700,-21.62,20240717,1700,70.59,20250219,0.22,Y,064240,500,177 억,,489929,N,N,3622,N,00,N +20250423,130556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,-110,5,-3.64,329362035,112824,60.87,3020,3050,2860,3925,2115,3020,2919.26,1.40,0,-14023,3233,3126,3023,2916,2813,3180,2970,178,905,500,2110,5,1,35038012,1020,116.40,1.16,12,0.32,25.00,2500.00,3700,20240717,-21.35,1700,20250219,71.18,3205,-9.20,20250416,1700,71.18,20250219,3700,-21.35,20240717,1700,71.18,20250219,0.22,Y,064240,500,177 억,,489929,N,N,3622,N,00,N +20250423,120600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,-95,5,-3.15,277922030,95131,51.33,3020,3050,2860,3925,2115,3020,2921.47,1.40,0,-12686,3233,3126,3023,2916,2813,3180,2970,178,905,500,2110,5,1,35038012,1025,117.00,1.17,12,0.27,25.00,2500.00,3700,20240717,-20.95,1700,20250219,72.06,3205,-8.74,20250416,1700,72.06,20250219,3700,-20.95,20240717,1700,72.06,20250219,0.22,Y,064240,500,177 억,,489929,N,N,3622,N,00,N +20250423,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,-90,5,-2.98,247602420,84782,45.74,3020,3050,2860,3925,2115,3020,2920.46,1.40,0,-13317,3233,3126,3023,2916,2813,3180,2970,178,905,500,2110,5,1,35038012,1027,117.20,1.17,12,0.24,25.00,2500.00,3700,20240717,-20.81,1700,20250219,72.35,3205,-8.58,20250416,1700,72.35,20250219,3700,-20.81,20240717,1700,72.35,20250219,0.22,Y,064240,500,177 억,,489929,N,N,3622,N,00,N +20250423,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2920,-100,5,-3.31,178765565,61156,33.00,3020,3050,2860,3925,2115,3020,2923.11,1.40,0,-12013,3233,3126,3023,2916,2813,3180,2970,178,905,500,2110,5,1,35038012,1023,116.80,1.17,12,0.17,25.00,2500.00,3700,20240717,-21.08,1700,20250219,71.76,3205,-8.89,20250416,1700,71.76,20250219,3700,-21.08,20240717,1700,71.76,20250219,0.22,Y,064240,500,177 억,,489929,N,N,3622,N,00,N +20250423,090604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3015,-5,5,-0.17,17531435,5832,3.15,3020,3050,2985,3925,2115,3020,3006.08,1.40,0,288,3233,3126,3023,2916,2813,3180,2970,178,905,500,2110,5,1,35038012,1056,120.60,1.21,12,0.02,25.00,2500.00,3700,20240717,-18.51,1700,20250219,77.35,3205,-5.93,20250416,1700,77.35,20250219,3700,-18.51,20240717,1700,77.35,20250219,0.22,Y,064240,500,177 억,,489929,N,N,3622,N,00,N 20250422,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,20,2,0.67,562496384,185332,87.96,2990,3130,2920,3900,2100,3000,3035.10,1.37,0,11544,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1058,120.80,1.21,12,0.53,25.00,2500.00,3700,20240717,-18.38,1700,20250219,77.65,3205,-5.77,20250416,1700,77.65,20250219,3700,-18.38,20240717,1700,77.65,20250219,0.21,Y,064240,500,177 억,,478476,N,N,3622,N,00,N 20250422,150558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,30,2,1.00,499427049,164382,78.02,2990,3130,2920,3900,2100,3000,3038.21,1.37,0,5357,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1062,121.20,1.21,12,0.47,25.00,2500.00,3700,20240717,-18.11,1700,20250219,78.24,3205,-5.46,20250416,1700,78.24,20250219,3700,-18.11,20240717,1700,78.24,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N 20250422,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3090,90,2,3.00,437195214,144047,68.37,2990,3130,2920,3900,2100,3000,3035.09,1.37,0,579,3206,3102,2966,2862,2726,3155,2915,178,900,500,2100,5,1,35038012,1083,123.60,1.24,12,0.41,25.00,2500.00,3700,20240717,-16.49,1700,20250219,81.76,3205,-3.59,20250416,1700,81.76,20250219,3700,-16.49,20240717,1700,81.76,20250219,0.21,Y,064240,500,177 억,,478476,N,N,2416,N,00,N diff --git a/064260/price/prices-20250401.csv b/064260/price/prices-20250401.csv index 5fd6bf3de000..3eafc36b30d5 100644 --- a/064260/price/prices-20250401.csv +++ b/064260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160548,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2870,30,2,1.06,367110705,128309,79.97,2880,2880,2850,3690,1990,2840,2861.14,5.61,0,19704,2900,2870,2845,2815,2790,2857,2802,345,850,500,2100,5,1,68949040,1979,27.33,0.64,12,0.19,105.00,4464.00,4820,20240610,-40.46,2420,20250409,18.60,3590,-20.06,20250123,2420,18.60,20250409,4820,-40.46,20240610,2420,18.60,20250409,3.55,Y,064260,500,344 억,,3869195,N,N,269,N,00,N +20250423,150600,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2870,30,2,1.06,311020590,108711,67.75,2880,2880,2850,3690,1990,2840,2860.99,5.61,0,17476,2900,2870,2845,2815,2790,2857,2802,345,850,500,2100,5,1,68949040,1979,27.33,0.64,12,0.16,105.00,4464.00,4820,20240610,-40.46,2420,20250409,18.60,3590,-20.06,20250123,2420,18.60,20250409,4820,-40.46,20240610,2420,18.60,20250409,3.55,Y,064260,500,344 억,,3869195,N,N,1336,N,00,N +20250423,140600,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2865,25,2,0.88,255272790,89206,55.60,2880,2880,2850,3690,1990,2840,2861.61,5.61,0,15024,2900,2870,2845,2815,2790,2857,2802,345,850,500,2100,5,1,68949040,1975,27.29,0.64,12,0.13,105.00,4464.00,4820,20240610,-40.56,2420,20250409,18.39,3590,-20.19,20250123,2420,18.39,20250409,4820,-40.56,20240610,2420,18.39,20250409,3.55,Y,064260,500,344 억,,3869195,N,N,1336,N,00,N +20250423,130557,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2860,20,2,0.70,228006350,79671,49.65,2880,2880,2850,3690,1990,2840,2861.85,5.61,0,15296,2900,2870,2845,2815,2790,2857,2802,345,850,500,2100,5,1,68949040,1972,27.24,0.64,12,0.12,105.00,4464.00,4820,20240610,-40.66,2420,20250409,18.18,3590,-20.33,20250123,2420,18.18,20250409,4820,-40.66,20240610,2420,18.18,20250409,3.55,Y,064260,500,344 억,,3869195,N,N,1336,N,00,N +20250423,120601,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2860,20,2,0.70,194660525,68001,42.38,2880,2880,2850,3690,1990,2840,2862.61,5.61,0,15755,2900,2870,2845,2815,2790,2857,2802,345,850,500,2100,5,1,68949040,1972,27.24,0.64,12,0.10,105.00,4464.00,4820,20240610,-40.66,2420,20250409,18.18,3590,-20.33,20250123,2420,18.18,20250409,4820,-40.66,20240610,2420,18.18,20250409,3.55,Y,064260,500,344 억,,3869195,N,N,1336,N,00,N +20250423,110600,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2865,25,2,0.88,178198090,62246,38.79,2880,2880,2850,3690,1990,2840,2862.80,5.61,0,16338,2900,2870,2845,2815,2790,2857,2802,345,850,500,2100,5,1,68949040,1975,27.29,0.64,12,0.09,105.00,4464.00,4820,20240610,-40.56,2420,20250409,18.39,3590,-20.19,20250123,2420,18.39,20250409,4820,-40.56,20240610,2420,18.39,20250409,3.55,Y,064260,500,344 억,,3869195,N,N,1336,N,00,N +20250423,100603,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2860,20,2,0.70,135448370,47301,29.48,2880,2880,2850,3690,1990,2840,2863.54,5.61,0,11094,2900,2870,2845,2815,2790,2857,2802,345,850,500,2100,5,1,68949040,1972,27.24,0.64,12,0.07,105.00,4464.00,4820,20240610,-40.66,2420,20250409,18.18,3590,-20.33,20250123,2420,18.18,20250409,4820,-40.66,20240610,2420,18.18,20250409,3.55,Y,064260,500,344 억,,3869195,N,N,1336,N,00,N +20250423,090605,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2860,20,2,0.70,25804880,8999,5.61,2880,2880,2860,3690,1990,2840,2867.53,5.61,0,-3654,2900,2870,2845,2815,2790,2857,2802,345,850,500,2100,5,1,68949040,1972,27.24,0.64,12,0.01,105.00,4464.00,4820,20240610,-40.66,2420,20250409,18.18,3590,-20.33,20250123,2420,18.18,20250409,4820,-40.66,20240610,2420,18.18,20250409,3.55,Y,064260,500,344 억,,3869195,N,N,1336,N,00,N 20250422,160548,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2840,-30,5,-1.05,456782947,160455,83.81,2865,2875,2820,3730,2010,2870,2846.80,5.55,0,40845,2956,2912,2881,2837,2806,2897,2822,345,860,500,2120,5,1,68949040,1958,27.05,0.64,12,0.23,105.00,4464.00,4820,20240610,-41.08,2420,20250409,17.36,3590,-20.89,20250123,2420,17.36,20250409,4820,-41.08,20240610,2420,17.36,20250409,3.51,Y,064260,500,344 억,,3825018,N,N,1336,N,00,N 20250422,150558,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2850,-20,5,-0.70,401179737,140885,73.59,2865,2875,2820,3730,2010,2870,2847.57,5.55,0,38784,2956,2912,2881,2837,2806,2897,2822,345,860,500,2120,5,1,68949040,1965,27.14,0.64,12,0.20,105.00,4464.00,4820,20240610,-40.87,2420,20250409,17.77,3590,-20.61,20250123,2420,17.77,20250409,4820,-40.87,20240610,2420,17.77,20250409,3.51,Y,064260,500,344 억,,3825018,N,N,608,N,00,N 20250422,140557,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2840,-30,5,-1.05,349217777,122614,64.05,2865,2875,2820,3730,2010,2870,2848.11,5.55,0,34033,2956,2912,2881,2837,2806,2897,2822,345,860,500,2120,5,1,68949040,1958,27.05,0.64,12,0.18,105.00,4464.00,4820,20240610,-41.08,2420,20250409,17.36,3590,-20.89,20250123,2420,17.36,20250409,4820,-41.08,20240610,2420,17.36,20250409,3.51,Y,064260,500,344 억,,3825018,N,N,608,N,00,N diff --git a/064290/price/prices-20250401.csv b/064290/price/prices-20250401.csv index 29395ff1117b..219e3e227193 100644 --- a/064290/price/prices-20250401.csv +++ b/064290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10040,410,2,4.26,477410810,47991,97.94,9840,10060,9740,12510,6750,9630,9947.92,0.00,0,23931,9943,9786,9643,9486,9343,9865,9565,64,2880,500,6740,10,1,12863962,1292,-10.88,2.64,12,0.37,-923.00,3806.00,37400,20240412,-73.16,7980,20250409,25.81,17110,-41.32,20250219,7980,25.81,20250409,31850,-68.48,20240426,7980,25.81,20250409,3.01,Y,064290,500,64 억,,0,N,N,4826,N,00,N +20250423,150600,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10040,410,2,4.26,439844600,44245,90.30,9840,10060,9740,12510,6750,9630,9941.11,0.00,0,21528,9943,9786,9643,9486,9343,9865,9565,64,2880,500,6740,10,1,12863962,1292,-10.88,2.64,12,0.34,-923.00,3806.00,37400,20240412,-73.16,7980,20250409,25.81,17110,-41.32,20250219,7980,25.81,20250409,31850,-68.48,20240426,7980,25.81,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N +20250423,140600,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9990,360,2,3.74,317345310,32002,65.31,9840,10000,9740,12510,6750,9630,9916.42,0.00,0,15913,9943,9786,9643,9486,9343,9865,9565,64,2880,500,6740,10,1,12863962,1285,-10.82,2.62,12,0.25,-923.00,3806.00,37400,20240412,-73.29,7980,20250409,25.19,17110,-41.61,20250219,7980,25.19,20250409,31850,-68.63,20240426,7980,25.19,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N +20250423,130557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9960,330,2,3.43,253638010,25620,52.29,9840,9990,9740,12510,6750,9630,9900.00,0.00,0,11489,9943,9786,9643,9486,9343,9865,9565,64,2880,500,6740,10,1,12863962,1281,-10.79,2.62,12,0.20,-923.00,3806.00,37400,20240412,-73.37,7980,20250409,24.81,17110,-41.79,20250219,7980,24.81,20250409,31850,-68.73,20240426,7980,24.81,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N +20250423,120601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9980,350,2,3.63,235012290,23748,48.47,9840,9990,9740,12510,6750,9630,9896.09,0.00,0,10600,9943,9786,9643,9486,9343,9865,9565,64,2880,500,6740,10,1,12863962,1284,-10.81,2.62,12,0.18,-923.00,3806.00,37400,20240412,-73.32,7980,20250409,25.06,17110,-41.67,20250219,7980,25.06,20250409,31850,-68.67,20240426,7980,25.06,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N +20250423,110600,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9910,280,2,2.91,166317060,16847,34.38,9840,9940,9740,12510,6750,9630,9872.21,0.00,0,5821,9943,9786,9643,9486,9343,9865,9565,64,2880,500,6740,10,1,12863962,1275,-10.74,2.60,12,0.13,-923.00,3806.00,37400,20240412,-73.50,7980,20250409,24.19,17110,-42.08,20250219,7980,24.19,20250409,31850,-68.89,20240426,7980,24.19,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N +20250423,100603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9880,250,2,2.60,81350530,8260,16.86,9840,9900,9740,12510,6750,9630,9848.73,0.00,0,2365,9943,9786,9643,9486,9343,9865,9565,64,2880,500,6740,10,1,12863962,1271,-10.70,2.60,12,0.06,-923.00,3806.00,37400,20240412,-73.58,7980,20250409,23.81,17110,-42.26,20250219,7980,23.81,20250409,31850,-68.98,20240426,7980,23.81,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N +20250423,090605,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9830,200,2,2.08,9547160,973,1.99,9840,9840,9740,12510,6750,9630,9812.09,0.00,0,-23,9943,9786,9643,9486,9343,9865,9565,64,2880,500,6740,10,1,12863962,1265,-10.65,2.58,12,0.01,-923.00,3806.00,37400,20240412,-73.72,7980,20250409,23.18,17110,-42.55,20250219,7980,23.18,20250409,31850,-69.14,20240426,7980,23.18,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N 20250422,160548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-90,5,-0.93,471698010,48998,116.22,9600,9800,9500,12630,6810,9720,9626.88,0.00,0,-363,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1239,-10.43,2.53,12,0.38,-923.00,3806.00,37400,20240412,-74.25,7980,20250409,20.68,17110,-43.72,20250219,7980,20.68,20250409,31850,-69.76,20240426,7980,20.68,20250409,3.01,Y,064290,500,64 억,,0,N,N,13339,N,00,N 20250422,150558,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,-50,5,-0.51,460881100,47875,113.55,9600,9800,9500,12630,6810,9720,9626.76,0.00,0,-249,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1244,-10.48,2.54,12,0.37,-923.00,3806.00,37400,20240412,-74.14,7980,20250409,21.18,17110,-43.48,20250219,7980,21.18,20250409,31850,-69.64,20240426,7980,21.18,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N 20250422,140557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-120,5,-1.23,390697660,40592,96.28,9600,9800,9500,12630,6810,9720,9624.99,0.00,0,-2845,10166,9942,9796,9572,9426,9870,9500,64,2910,500,6800,10,1,12863962,1235,-10.40,2.52,12,0.32,-923.00,3806.00,37400,20240412,-74.33,7980,20250409,20.30,17110,-43.89,20250219,7980,20.30,20250409,31850,-69.86,20240426,7980,20.30,20250409,3.01,Y,064290,500,64 억,,0,N,N,2471,N,00,N diff --git a/064350/price/prices-20250401.csv b/064350/price/prices-20250401.csv index cc3275961418..23991249830c 100644 --- a/064350/price/prices-20250401.csv +++ b/064350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160549,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,111500,-5300,5,-4.54,155159890350,1366494,142.60,117500,117500,110700,151800,81800,116800,113547.26,30.85,0,-291488,120000,118400,115200,113600,110400,119200,114400,5457,35000,5000,84090,100,1,109142293,121694,29.91,5.95,12,1.25,3728.00,18737.00,118400,20250418,-5.83,35700,20240604,212.32,118400,-5.83,20250418,49750,124.12,20250102,118400,-5.83,20250418,35700,212.32,20240604,1.24,Y,064350,5000,5457 억,,33670253,N,N,51618,N,00,N +20250423,150601,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,110900,-5900,5,-5.05,141634783050,1244826,129.90,117500,117500,110700,151800,81800,116800,113778.77,30.85,0,-312481,120000,118400,115200,113600,110400,119200,114400,5457,35000,5000,84090,100,1,109142293,121039,29.75,5.92,12,1.14,3728.00,18737.00,118400,20250418,-6.33,35700,20240604,210.64,118400,-6.33,20250418,49750,122.91,20250102,118400,-6.33,20250418,35700,210.64,20240604,1.24,Y,064350,5000,5457 억,,33670253,N,N,59834,N,00,N +20250423,140600,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,112800,-4000,5,-3.42,103675491000,904386,94.37,117500,117500,112600,151800,81800,116800,114636.32,30.85,0,-286162,120000,118400,115200,113600,110400,119200,114400,5457,35000,5000,84090,100,1,109142293,123113,30.26,6.02,12,0.83,3728.00,18737.00,118400,20250418,-4.73,35700,20240604,215.97,118400,-4.73,20250418,49750,126.73,20250102,118400,-4.73,20250418,35700,215.97,20240604,1.24,Y,064350,5000,5457 억,,33670253,N,N,59834,N,00,N +20250423,130557,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,114000,-2800,5,-2.40,82232313300,714946,74.61,117500,117500,113800,151800,81800,116800,115018.91,30.85,0,-233250,120000,118400,115200,113600,110400,119200,114400,5457,35000,5000,84090,100,1,109142293,124422,30.58,6.08,12,0.66,3728.00,18737.00,118400,20250418,-3.72,35700,20240604,219.33,118400,-3.72,20250418,49750,129.15,20250102,118400,-3.72,20250418,35700,219.33,20240604,1.24,Y,064350,5000,5457 억,,33670253,N,N,59834,N,00,N +20250423,120601,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,114300,-2500,5,-2.14,73471947800,638189,66.60,117500,117500,113800,151800,81800,116800,115125.68,30.85,0,-217553,120000,118400,115200,113600,110400,119200,114400,5457,35000,5000,84090,100,1,109142293,124750,30.66,6.10,12,0.58,3728.00,18737.00,118400,20250418,-3.46,35700,20240604,220.17,118400,-3.46,20250418,49750,129.75,20250102,118400,-3.46,20250418,35700,220.17,20240604,1.24,Y,064350,5000,5457 억,,33670253,N,N,59834,N,00,N +20250423,110601,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,114500,-2300,5,-1.97,64161442600,556699,58.09,117500,117500,113800,151800,81800,116800,115253.37,30.85,0,-200132,120000,118400,115200,113600,110400,119200,114400,5457,35000,5000,84090,100,1,109142293,124968,30.71,6.11,12,0.51,3728.00,18737.00,118400,20250418,-3.29,35700,20240604,220.73,118400,-3.29,20250418,49750,130.15,20250102,118400,-3.29,20250418,35700,220.73,20240604,1.24,Y,064350,5000,5457 억,,33670253,N,N,59834,N,00,N +20250423,100603,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,114700,-2100,5,-1.80,46900766850,405678,42.33,117500,117500,113800,151800,81800,116800,115610.81,30.85,0,-172035,120000,118400,115200,113600,110400,119200,114400,5457,35000,5000,84090,100,1,109142293,125186,30.77,6.12,12,0.37,3728.00,18737.00,118400,20250418,-3.12,35700,20240604,221.29,118400,-3.12,20250418,49750,130.55,20250102,118400,-3.12,20250418,35700,221.29,20240604,1.24,Y,064350,5000,5457 억,,33670253,N,N,59834,N,00,N +20250423,090605,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,116600,-200,5,-0.17,11581523850,99309,10.36,117500,117500,115500,151800,81800,116800,116621.08,30.85,0,-34484,120000,118400,115200,113600,110400,119200,114400,5457,35000,5000,84090,100,1,109142293,127260,31.28,6.22,12,0.09,3728.00,18737.00,118400,20250418,-1.52,35700,20240604,226.61,118400,-1.52,20250418,49750,134.37,20250102,118400,-1.52,20250418,35700,226.61,20240604,1.24,Y,064350,5000,5457 억,,33670253,N,N,59834,N,00,N 20250422,160548,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,116800,3800,2,3.36,110505676850,958302,103.70,112500,116800,112000,146900,79100,113000,115313.78,30.86,0,23525,120666,116832,114166,110332,107666,115500,109000,5457,33900,5000,81360,100,1,109142293,127478,31.33,6.23,12,0.88,3728.00,18737.00,118400,20250418,-1.35,35700,20240604,227.17,118400,-1.35,20250418,49750,134.77,20250102,118400,-1.35,20250418,35700,227.17,20240604,1.23,Y,064350,5000,5457 억,,33676240,N,N,59834,N,00,N 20250422,150558,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,115900,2900,2,2.57,84826637850,738231,79.88,112500,116100,112000,146900,79100,113000,114905.38,30.86,0,-32467,120666,116832,114166,110332,107666,115500,109000,5457,33900,5000,81360,100,1,109142293,126496,31.09,6.19,12,0.68,3728.00,18737.00,118400,20250418,-2.11,35700,20240604,224.65,118400,-2.11,20250418,49750,132.96,20250102,118400,-2.11,20250418,35700,224.65,20240604,1.23,Y,064350,5000,5457 억,,33676240,N,N,17885,N,00,N 20250422,140557,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,115700,2700,2,2.39,73624873850,641526,69.42,112500,116100,112000,146900,79100,113000,114765.33,30.86,0,-30320,120666,116832,114166,110332,107666,115500,109000,5457,33900,5000,81360,100,1,109142293,126278,31.04,6.17,12,0.59,3728.00,18737.00,118400,20250418,-2.28,35700,20240604,224.09,118400,-2.28,20250418,49750,132.56,20250102,118400,-2.28,20250418,35700,224.09,20240604,1.23,Y,064350,5000,5457 억,,33676240,N,N,17885,N,00,N diff --git a/064400/price/prices-20250401.csv b/064400/price/prices-20250401.csv index 7504acee18b7..331c682eff14 100644 --- a/064400/price/prices-20250401.csv +++ b/064400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160549,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52600,400,2,0.77,11483932500,219441,154.69,52400,52800,51500,67800,36600,52200,52332.30,0.54,0,71839,52600,52400,52100,51900,51600,52500,52000,520,15600,500,36540,100,1,96885948,50962,12.58,2.17,12,0.23,4180.00,24257.00,61900,20250205,-15.02,46500,20250305,13.12,61900,-15.02,20250205,46500,13.12,20250305,61900,-15.02,20250205,46500,13.12,20250305,0.16,Y,064400,500,520 억,,526369,N,N,3176,N,00,N +20250423,150601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52700,500,2,0.96,10734208400,205212,144.66,52400,52800,51500,67800,36600,52200,52307.91,0.54,0,68781,52600,52400,52100,51900,51600,52500,52000,520,15600,500,36540,100,1,96885948,51059,12.61,2.17,12,0.21,4180.00,24257.00,61900,20250205,-14.86,46500,20250305,13.33,61900,-14.86,20250205,46500,13.33,20250305,61900,-14.86,20250205,46500,13.33,20250305,0.16,Y,064400,500,520 억,,526369,N,N,4233,N,00,N +20250423,140600,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52400,200,2,0.38,7123613650,136587,96.28,52400,52500,51500,67800,36600,52200,52154.40,0.54,0,34272,52600,52400,52100,51900,51600,52500,52000,520,15600,500,36540,100,1,96885948,50768,12.54,2.16,12,0.14,4180.00,24257.00,61900,20250205,-15.35,46500,20250305,12.69,61900,-15.35,20250205,46500,12.69,20250305,61900,-15.35,20250205,46500,12.69,20250305,0.16,Y,064400,500,520 억,,526369,N,N,4233,N,00,N +20250423,130558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52400,200,2,0.38,5985197250,114825,80.94,52400,52500,51500,67800,36600,52200,52124.50,0.54,0,21453,52600,52400,52100,51900,51600,52500,52000,520,15600,500,36540,100,1,96885948,50768,12.54,2.16,12,0.12,4180.00,24257.00,61900,20250205,-15.35,46500,20250305,12.69,61900,-15.35,20250205,46500,12.69,20250305,61900,-15.35,20250205,46500,12.69,20250305,0.16,Y,064400,500,520 억,,526369,N,N,4233,N,00,N +20250423,120601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52400,200,2,0.38,5193515000,99691,70.27,52400,52500,51500,67800,36600,52200,52096.11,0.54,0,16175,52600,52400,52100,51900,51600,52500,52000,520,15600,500,36540,100,1,96885948,50768,12.54,2.16,12,0.10,4180.00,24257.00,61900,20250205,-15.35,46500,20250305,12.69,61900,-15.35,20250205,46500,12.69,20250305,61900,-15.35,20250205,46500,12.69,20250305,0.16,Y,064400,500,520 억,,526369,N,N,4233,N,00,N +20250423,110601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52300,100,2,0.19,3989898000,76685,54.06,52400,52500,51500,67800,36600,52200,52029.66,0.54,0,2432,52600,52400,52100,51900,51600,52500,52000,520,15600,500,36540,100,1,96885948,50671,12.51,2.16,12,0.08,4180.00,24257.00,61900,20250205,-15.51,46500,20250305,12.47,61900,-15.51,20250205,46500,12.47,20250305,61900,-15.51,20250205,46500,12.47,20250305,0.16,Y,064400,500,520 억,,526369,N,N,4233,N,00,N +20250423,100604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52000,-200,5,-0.38,3308540800,63612,44.84,52400,52500,51500,67800,36600,52200,52011.21,0.54,0,-341,52600,52400,52100,51900,51600,52500,52000,520,15600,500,36540,100,1,96885948,50381,12.44,2.14,12,0.07,4180.00,24257.00,61900,20250205,-15.99,46500,20250305,11.83,61900,-15.99,20250205,46500,11.83,20250305,61900,-15.99,20250205,46500,11.83,20250305,0.16,Y,064400,500,520 억,,526369,N,N,4233,N,00,N +20250423,090605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52300,100,2,0.19,741488150,14166,9.99,52400,52500,52200,67800,36600,52200,52343.02,0.54,0,-2770,52600,52400,52100,51900,51600,52500,52000,520,15600,500,36540,100,1,96885948,50671,12.51,2.16,12,0.01,4180.00,24257.00,61900,20250205,-15.51,46500,20250305,12.47,61900,-15.51,20250205,46500,12.47,20250305,61900,-15.51,20250205,46500,12.47,20250305,0.16,Y,064400,500,520 억,,526369,N,N,4233,N,00,N 20250422,160548,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52200,0,3,0.00,7240622300,139257,66.24,51800,52300,51800,67800,36600,52200,51994.52,0.55,0,8049,52733,52466,52133,51866,51533,52600,52000,520,15600,500,36540,100,1,96885948,50574,12.49,2.15,12,0.14,4180.00,24257.00,61900,20250205,-15.67,46500,20250305,12.26,61900,-15.67,20250205,46500,12.26,20250305,61900,-15.67,20250205,46500,12.26,20250305,0.16,Y,064400,500,520 억,,529077,N,N,4233,N,00,N 20250422,150559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,52100,-100,5,-0.19,6401099450,123138,58.57,51800,52300,51800,67800,36600,52200,51983.14,0.55,0,5470,52733,52466,52133,51866,51533,52600,52000,520,15600,500,36540,100,1,96885948,50478,12.46,2.15,12,0.13,4180.00,24257.00,61900,20250205,-15.83,46500,20250305,12.04,61900,-15.83,20250205,46500,12.04,20250305,61900,-15.83,20250205,46500,12.04,20250305,0.16,Y,064400,500,520 억,,529077,N,N,2790,N,00,N 20250422,140558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,51900,-300,5,-0.57,4740362750,91245,43.40,51800,52200,51800,67800,36600,52200,51952.03,0.55,0,10324,52733,52466,52133,51866,51533,52600,52000,520,15600,500,36540,100,1,96885948,50284,12.42,2.14,12,0.09,4180.00,24257.00,61900,20250205,-16.16,46500,20250305,11.61,61900,-16.16,20250205,46500,11.61,20250305,61900,-16.16,20250205,46500,11.61,20250305,0.16,Y,064400,500,520 억,,529077,N,N,2790,N,00,N diff --git a/064480/price/prices-20250401.csv b/064480/price/prices-20250401.csv index db55eff07cf6..6d9dd2ab6c32 100644 --- a/064480/price/prices-20250401.csv +++ b/064480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-50,5,-0.92,127526590,23630,49.70,5470,5480,5360,7080,3820,5450,5396.81,3.63,0,-3871,5643,5546,5353,5256,5063,5595,5305,62,1630,500,3700,10,1,11952500,645,-23.38,1.36,12,0.20,-231.00,3985.00,10480,20240514,-48.47,4550,20250409,18.68,7040,-23.30,20250204,4550,18.68,20250409,10480,-48.47,20240514,4550,18.68,20250409,6.15,Y,064480,500,61 억,,433377,N,N,377,N,00,N +20250423,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,-10,5,-0.18,117215130,21721,45.68,5470,5480,5360,7080,3820,5450,5396.40,3.63,0,-3509,5643,5546,5353,5256,5063,5595,5305,62,1630,500,3700,10,1,11952500,650,-23.55,1.37,12,0.18,-231.00,3985.00,10480,20240514,-48.09,4550,20250409,19.56,7040,-22.73,20250204,4550,19.56,20250409,10480,-48.09,20240514,4550,19.56,20250409,6.15,Y,064480,500,61 억,,433377,N,N,1041,N,00,N +20250423,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-60,5,-1.10,83526120,15482,32.56,5470,5480,5360,7080,3820,5450,5395.05,3.63,0,-1144,5643,5546,5353,5256,5063,5595,5305,62,1630,500,3700,10,1,11952500,644,-23.33,1.35,12,0.13,-231.00,3985.00,10480,20240514,-48.57,4550,20250409,18.46,7040,-23.44,20250204,4550,18.46,20250409,10480,-48.57,20240514,4550,18.46,20250409,6.15,Y,064480,500,61 억,,433377,N,N,1041,N,00,N +20250423,130558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-70,5,-1.28,80535820,14926,31.39,5470,5480,5360,7080,3820,5450,5395.67,3.63,0,-1016,5643,5546,5353,5256,5063,5595,5305,62,1630,500,3700,10,1,11952500,643,-23.29,1.35,12,0.12,-231.00,3985.00,10480,20240514,-48.66,4550,20250409,18.24,7040,-23.58,20250204,4550,18.24,20250409,10480,-48.66,20240514,4550,18.24,20250409,6.15,Y,064480,500,61 억,,433377,N,N,1041,N,00,N +20250423,120602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-50,5,-0.92,67100520,12425,26.13,5470,5480,5360,7080,3820,5450,5400.44,3.63,0,-809,5643,5546,5353,5256,5063,5595,5305,62,1630,500,3700,10,1,11952500,645,-23.38,1.36,12,0.10,-231.00,3985.00,10480,20240514,-48.47,4550,20250409,18.68,7040,-23.30,20250204,4550,18.68,20250409,10480,-48.47,20240514,4550,18.68,20250409,6.15,Y,064480,500,61 억,,433377,N,N,1041,N,00,N +20250423,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-50,5,-0.92,57073910,10562,22.21,5470,5480,5360,7080,3820,5450,5403.70,3.63,0,-768,5643,5546,5353,5256,5063,5595,5305,62,1630,500,3700,10,1,11952500,645,-23.38,1.36,12,0.09,-231.00,3985.00,10480,20240514,-48.47,4550,20250409,18.68,7040,-23.30,20250204,4550,18.68,20250409,10480,-48.47,20240514,4550,18.68,20250409,6.15,Y,064480,500,61 억,,433377,N,N,1041,N,00,N +20250423,100604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,-40,5,-0.73,41280190,7629,16.05,5470,5480,5380,7080,3820,5450,5410.96,3.63,0,1150,5643,5546,5353,5256,5063,5595,5305,62,1630,500,3700,10,1,11952500,647,-23.42,1.36,12,0.06,-231.00,3985.00,10480,20240514,-48.38,4550,20250409,18.90,7040,-23.15,20250204,4550,18.90,20250409,10480,-48.38,20240514,4550,18.90,20250409,6.15,Y,064480,500,61 억,,433377,N,N,1041,N,00,N +20250423,090606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,-50,5,-0.92,7752880,1425,3.00,5470,5480,5400,7080,3820,5450,5440.62,3.63,0,-663,5643,5546,5353,5256,5063,5595,5305,62,1630,500,3700,10,1,11952500,645,-23.38,1.36,12,0.01,-231.00,3985.00,10480,20240514,-48.47,4550,20250409,18.68,7040,-23.30,20250204,4550,18.68,20250409,10480,-48.47,20240514,4550,18.68,20250409,6.15,Y,064480,500,61 억,,433377,N,N,1041,N,00,N 20250422,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5450,70,2,1.30,256788590,47502,52.14,5380,5450,5160,6990,3770,5380,5406.75,3.64,0,-1278,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,651,-23.59,1.37,12,0.40,-231.00,3985.00,10480,20240514,-48.00,4550,20250409,19.78,7040,-22.59,20250204,4550,19.78,20250409,10480,-48.00,20240514,4550,19.78,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1041,N,00,N 20250422,150559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,10,2,0.19,233676210,43250,47.47,5380,5450,5160,6990,3770,5380,5403.80,3.64,0,-535,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,644,-23.33,1.35,12,0.36,-231.00,3985.00,10480,20240514,-48.57,4550,20250409,18.46,7040,-23.44,20250204,4550,18.46,20250409,10480,-48.57,20240514,4550,18.46,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N 20250422,140558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,20,2,0.37,217130850,40177,44.10,5380,5450,5160,6990,3770,5380,5405.37,3.64,0,-1479,5620,5500,5440,5320,5260,5470,5290,62,1610,500,3650,10,1,11952500,645,-23.38,1.36,12,0.34,-231.00,3985.00,10480,20240514,-48.47,4550,20250409,18.68,7040,-23.30,20250204,4550,18.68,20250409,10480,-48.47,20240514,4550,18.68,20250409,6.16,Y,064480,500,61 억,,434655,N,N,1837,N,00,N diff --git a/064520/price/prices-20250401.csv b/064520/price/prices-20250401.csv index e02af3e9972e..3cfe2986795c 100644 --- a/064520/price/prices-20250401.csv +++ b/064520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,65,2,2.74,64188020,26489,19.34,2435,2490,2400,3085,1665,2375,2423.20,0.36,0,-848,2831,2602,2456,2227,2081,2717,2342,112,710,500,1610,5,1,22351062,545,-116.19,0.55,12,0.12,-21.00,4447.00,4390,20240529,-44.42,1602,20241206,52.31,2735,-10.79,20250417,1735,40.63,20250102,4390,-44.42,20240529,1602,52.31,20241206,0.19,Y,064520,500,111 억,,79669,N,N,180,N,00,N +20250423,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,65,2,2.74,63385780,26159,19.10,2435,2490,2400,3085,1665,2375,2423.10,0.36,0,-662,2831,2602,2456,2227,2081,2717,2342,112,710,500,1610,5,1,22351062,545,-116.19,0.55,12,0.12,-21.00,4447.00,4390,20240529,-44.42,1602,20241206,52.31,2735,-10.79,20250417,1735,40.63,20250102,4390,-44.42,20240529,1602,52.31,20241206,0.19,Y,064520,500,111 억,,79669,N,N,180,N,00,N +20250423,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,45,2,1.89,57984045,23928,17.47,2435,2490,2400,3085,1665,2375,2423.27,0.36,0,-592,2831,2602,2456,2227,2081,2717,2342,112,710,500,1610,5,1,22351062,541,-115.24,0.54,12,0.11,-21.00,4447.00,4390,20240529,-44.87,1602,20241206,51.06,2735,-11.52,20250417,1735,39.48,20250102,4390,-44.87,20240529,1602,51.06,20241206,0.19,Y,064520,500,111 억,,79669,N,N,180,N,00,N +20250423,130558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,45,2,1.89,56126685,23160,16.91,2435,2490,2400,3085,1665,2375,2423.43,0.36,0,-537,2831,2602,2456,2227,2081,2717,2342,112,710,500,1610,5,1,22351062,541,-115.24,0.54,12,0.10,-21.00,4447.00,4390,20240529,-44.87,1602,20241206,51.06,2735,-11.52,20250417,1735,39.48,20250102,4390,-44.87,20240529,1602,51.06,20241206,0.19,Y,064520,500,111 억,,79669,N,N,180,N,00,N +20250423,120602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,55,2,2.32,52586915,21698,15.84,2435,2490,2400,3085,1665,2375,2423.58,0.36,0,-527,2831,2602,2456,2227,2081,2717,2342,112,710,500,1610,5,1,22351062,543,-115.71,0.55,12,0.10,-21.00,4447.00,4390,20240529,-44.65,1602,20241206,51.69,2735,-11.15,20250417,1735,40.06,20250102,4390,-44.65,20240529,1602,51.69,20241206,0.19,Y,064520,500,111 억,,79669,N,N,180,N,00,N +20250423,110602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,55,2,2.32,51969615,21443,15.66,2435,2490,2400,3085,1665,2375,2423.62,0.36,0,-540,2831,2602,2456,2227,2081,2717,2342,112,710,500,1610,5,1,22351062,543,-115.71,0.55,12,0.10,-21.00,4447.00,4390,20240529,-44.65,1602,20241206,51.69,2735,-11.15,20250417,1735,40.06,20250102,4390,-44.65,20240529,1602,51.69,20241206,0.19,Y,064520,500,111 억,,79669,N,N,180,N,00,N +20250423,100604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,85,2,3.58,23007080,9473,6.92,2435,2490,2400,3085,1665,2375,2428.70,0.36,0,-580,2831,2602,2456,2227,2081,2717,2342,112,710,500,1610,5,1,22351062,550,-117.14,0.55,12,0.04,-21.00,4447.00,4390,20240529,-43.96,1602,20241206,53.56,2735,-10.05,20250417,1735,41.79,20250102,4390,-43.96,20240529,1602,53.56,20241206,0.19,Y,064520,500,111 억,,79669,N,N,180,N,00,N +20250423,090606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,55,2,2.32,6343725,2614,1.91,2435,2480,2400,3085,1665,2375,2426.83,0.36,0,-130,2831,2602,2456,2227,2081,2717,2342,112,710,500,1610,5,1,22351062,543,-115.71,0.55,12,0.01,-21.00,4447.00,4390,20240529,-44.65,1602,20241206,51.69,2735,-11.15,20250417,1735,40.06,20250102,4390,-44.65,20240529,1602,51.69,20241206,0.19,Y,064520,500,111 억,,79669,N,N,180,N,00,N 20250422,160549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,25,2,1.06,336183713,136616,1162.59,2350,2685,2310,3055,1645,2350,2460.79,0.33,0,6562,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,531,-113.10,0.53,12,0.61,-21.00,4447.00,4390,20240529,-45.90,1602,20241206,48.25,2735,-13.16,20250417,1735,36.89,20250102,4390,-45.90,20240529,1602,48.25,20241206,0.19,Y,064520,500,111 억,,73432,N,N,180,N,00,N 20250422,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,60,2,2.55,330797198,134356,1143.36,2350,2685,2310,3055,1645,2350,2462.09,0.33,0,6214,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,539,-114.76,0.54,12,0.60,-21.00,4447.00,4390,20240529,-45.10,1602,20241206,50.44,2735,-11.88,20250417,1735,38.90,20250102,4390,-45.10,20240529,1602,50.44,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N 20250422,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-15,5,-0.64,277274683,112115,954.09,2350,2685,2310,3055,1645,2350,2473.13,0.33,0,5118,2420,2385,2350,2315,2280,2402,2332,112,705,500,1590,5,1,22351062,522,-111.19,0.53,12,0.50,-21.00,4447.00,4390,20240529,-46.81,1602,20241206,45.76,2735,-14.63,20250417,1735,34.58,20250102,4390,-46.81,20240529,1602,45.76,20241206,0.19,Y,064520,500,111 억,,73432,N,N,0,N,00,N diff --git a/064550/price/prices-20250401.csv b/064550/price/prices-20250401.csv index 3bb663fa480e..786a2730fab2 100644 --- a/064550/price/prices-20250401.csv +++ b/064550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160550,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16430,210,2,1.29,897529000,54838,116.53,16370,16580,15820,21050,11360,16220,16366.91,8.58,0,22501,16986,16602,16406,16022,15826,16505,15925,129,4830,500,11670,10,1,25810291,4241,-20.59,1.98,12,0.21,-798.00,8288.00,39100,20240709,-57.98,13450,20250305,22.16,20750,-20.82,20250106,13450,22.16,20250305,39100,-57.98,20240709,13450,22.16,20250305,3.60,Y,064550,500,129 억,,2213734,N,N,1409,N,00,N +20250423,150602,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16480,260,2,1.60,850107650,51954,110.40,16370,16580,15820,21050,11360,16220,16362.70,8.58,0,21682,16986,16602,16406,16022,15826,16505,15925,129,4830,500,11670,10,1,25810291,4254,-20.65,1.99,12,0.20,-798.00,8288.00,39100,20240709,-57.85,13450,20250305,22.53,20750,-20.58,20250106,13450,22.53,20250305,39100,-57.85,20240709,13450,22.53,20250305,3.60,Y,064550,500,129 억,,2213734,N,N,4638,N,00,N +20250423,140601,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16490,270,2,1.66,747718700,45746,97.21,16370,16580,15820,21050,11360,16220,16345.01,8.58,0,17569,16986,16602,16406,16022,15826,16505,15925,129,4830,500,11670,10,1,25810291,4256,-20.66,1.99,12,0.18,-798.00,8288.00,39100,20240709,-57.83,13450,20250305,22.60,20750,-20.53,20250106,13450,22.60,20250305,39100,-57.83,20240709,13450,22.60,20250305,3.60,Y,064550,500,129 억,,2213734,N,N,4638,N,00,N +20250423,130558,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16490,270,2,1.66,665029165,40733,86.56,16370,16580,15820,21050,11360,16220,16326.55,8.58,0,13974,16986,16602,16406,16022,15826,16505,15925,129,4830,500,11670,10,1,25810291,4256,-20.66,1.99,12,0.16,-798.00,8288.00,39100,20240709,-57.83,13450,20250305,22.60,20750,-20.53,20250106,13450,22.60,20250305,39100,-57.83,20240709,13450,22.60,20250305,3.60,Y,064550,500,129 억,,2213734,N,N,4638,N,00,N +20250423,120602,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16480,260,2,1.60,589281385,36121,76.76,16370,16580,15820,21050,11360,16220,16314.09,8.58,0,12209,16986,16602,16406,16022,15826,16505,15925,129,4830,500,11670,10,1,25810291,4254,-20.65,1.99,12,0.14,-798.00,8288.00,39100,20240709,-57.85,13450,20250305,22.53,20750,-20.58,20250106,13450,22.53,20250305,39100,-57.85,20240709,13450,22.53,20250305,3.60,Y,064550,500,129 억,,2213734,N,N,4638,N,00,N +20250423,110602,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16500,280,2,1.73,565172595,34659,73.65,16370,16580,15820,21050,11360,16220,16306.66,8.58,0,12076,16986,16602,16406,16022,15826,16505,15925,129,4830,500,11670,10,1,25810291,4259,-20.68,1.99,12,0.13,-798.00,8288.00,39100,20240709,-57.80,13450,20250305,22.68,20750,-20.48,20250106,13450,22.68,20250305,39100,-57.80,20240709,13450,22.68,20250305,3.60,Y,064550,500,129 억,,2213734,N,N,4638,N,00,N +20250423,100605,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16370,150,2,0.92,394967530,24329,51.70,16370,16470,15820,21050,11360,16220,16234.43,8.58,0,7320,16986,16602,16406,16022,15826,16505,15925,129,4830,500,11670,10,1,25810291,4225,-20.51,1.98,12,0.09,-798.00,8288.00,39100,20240709,-58.13,13450,20250305,21.71,20750,-21.11,20250106,13450,21.71,20250305,39100,-58.13,20240709,13450,21.71,20250305,3.60,Y,064550,500,129 억,,2213734,N,N,4638,N,00,N +20250423,090606,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16370,150,2,0.92,190019200,11781,25.04,16370,16470,15820,21050,11360,16220,16129.29,8.58,0,2303,16986,16602,16406,16022,15826,16505,15925,129,4830,500,11670,10,1,25810291,4225,-20.51,1.98,12,0.05,-798.00,8288.00,39100,20240709,-58.13,13450,20250305,21.71,20750,-21.11,20250106,13450,21.71,20250305,39100,-58.13,20240709,13450,21.71,20250305,3.60,Y,064550,500,129 억,,2213734,N,N,4638,N,00,N 20250422,160549,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16220,-250,5,-1.52,771713855,47058,61.05,16470,16790,16210,21400,11530,16470,16400.14,8.60,0,-5376,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4186,-20.33,1.96,12,0.18,-798.00,8288.00,39100,20240709,-58.52,13450,20250305,20.59,20750,-21.83,20250106,13450,20.59,20250305,39100,-58.52,20240709,13450,20.59,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,4638,N,00,N 20250422,150559,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16250,-220,5,-1.34,667116105,40611,52.68,16470,16790,16250,21400,11530,16470,16426.98,8.60,0,-6040,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4194,-20.36,1.96,12,0.16,-798.00,8288.00,39100,20240709,-58.44,13450,20250305,20.82,20750,-21.69,20250106,13450,20.82,20250305,39100,-58.44,20240709,13450,20.82,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N 20250422,140558,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16310,-160,5,-0.97,523316725,31777,41.22,16470,16790,16300,21400,11530,16470,16468.41,8.60,0,-3776,16970,16720,16560,16310,16150,16640,16230,129,4930,500,11850,10,1,25810291,4210,-20.44,1.97,12,0.12,-798.00,8288.00,39100,20240709,-58.29,13450,20250305,21.26,20750,-21.40,20250106,13450,21.26,20250305,39100,-58.29,20240709,13450,21.26,20250305,3.57,Y,064550,500,129 억,,2220027,N,N,6507,N,00,N diff --git a/064760/price/prices-20250401.csv b/064760/price/prices-20250401.csv index bcd7d609751b..e049edf10dfa 100644 --- a/064760/price/prices-20250401.csv +++ b/064760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160550,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88900,6600,2,8.02,4454604650,50967,276.47,83400,89400,83400,106900,57700,82300,87401.57,65.69,0,6155,85166,83732,82566,81132,79966,83150,80550,58,24600,500,60900,100,1,11675000,10379,14.42,2.01,12,0.44,6167.00,44219.00,149900,20240614,-40.69,66500,20241209,33.68,94300,-5.73,20250317,68400,29.97,20250115,149900,-40.69,20240614,66500,33.68,20241209,1.04,Y,064760,500,58 억,,7669879,N,N,2157,N,00,N +20250423,150602,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88700,6400,2,7.78,4126094550,47271,256.42,83400,89400,83400,106900,57700,82300,87285.96,65.69,0,6057,85166,83732,82566,81132,79966,83150,80550,58,24600,500,60900,100,1,11675000,10356,14.38,2.01,12,0.40,6167.00,44219.00,149900,20240614,-40.83,66500,20241209,33.38,94300,-5.94,20250317,68400,29.68,20250115,149900,-40.83,20240614,66500,33.38,20241209,1.04,Y,064760,500,58 억,,7669879,N,N,3597,N,00,N +20250423,140602,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88800,6500,2,7.90,3392961750,39022,211.67,83400,89400,83400,106900,57700,82300,86949.97,65.69,0,7560,85166,83732,82566,81132,79966,83150,80550,58,24600,500,60900,100,1,11675000,10367,14.40,2.01,12,0.33,6167.00,44219.00,149900,20240614,-40.76,66500,20241209,33.53,94300,-5.83,20250317,68400,29.82,20250115,149900,-40.76,20240614,66500,33.53,20241209,1.04,Y,064760,500,58 억,,7669879,N,N,3597,N,00,N +20250423,130559,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88500,6200,2,7.53,2573272600,29808,161.69,83400,88600,83400,106900,57700,82300,86328.25,65.69,0,7670,85166,83732,82566,81132,79966,83150,80550,58,24600,500,60900,100,1,11675000,10332,14.35,2.00,12,0.26,6167.00,44219.00,149900,20240614,-40.96,66500,20241209,33.08,94300,-6.15,20250317,68400,29.39,20250115,149900,-40.96,20240614,66500,33.08,20241209,1.04,Y,064760,500,58 억,,7669879,N,N,3597,N,00,N +20250423,120602,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87400,5100,2,6.20,2016393500,23462,127.27,83400,87400,83400,106900,57700,82300,85942.95,65.69,0,7007,85166,83732,82566,81132,79966,83150,80550,58,24600,500,60900,100,1,11675000,10204,14.17,1.98,12,0.20,6167.00,44219.00,149900,20240614,-41.69,66500,20241209,31.43,94300,-7.32,20250317,68400,27.78,20250115,149900,-41.69,20240614,66500,31.43,20241209,1.04,Y,064760,500,58 억,,7669879,N,N,3597,N,00,N +20250423,110602,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86700,4400,2,5.35,1582909700,18485,100.27,83400,86900,83400,106900,57700,82300,85632.12,65.69,0,6948,85166,83732,82566,81132,79966,83150,80550,58,24600,500,60900,100,1,11675000,10122,14.06,1.96,12,0.16,6167.00,44219.00,149900,20240614,-42.16,66500,20241209,30.38,94300,-8.06,20250317,68400,26.75,20250115,149900,-42.16,20240614,66500,30.38,20241209,1.04,Y,064760,500,58 억,,7669879,N,N,3597,N,00,N +20250423,100605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86100,3800,2,4.62,1056414300,12384,67.18,83400,86400,83400,106900,57700,82300,85304.77,65.69,0,4479,85166,83732,82566,81132,79966,83150,80550,58,24600,500,60900,100,1,11675000,10052,13.96,1.95,12,0.11,6167.00,44219.00,149900,20240614,-42.56,66500,20241209,29.47,94300,-8.70,20250317,68400,25.88,20250115,149900,-42.56,20240614,66500,29.47,20241209,1.04,Y,064760,500,58 억,,7669879,N,N,3597,N,00,N +20250423,090607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84400,2100,2,2.55,130000300,1546,8.39,83400,84600,83400,106900,57700,82300,84088.16,65.69,0,673,85166,83732,82566,81132,79966,83150,80550,58,24600,500,60900,100,1,11675000,9854,13.69,1.91,12,0.01,6167.00,44219.00,149900,20240614,-43.70,66500,20241209,26.92,94300,-10.50,20250317,68400,23.39,20250115,149900,-43.70,20240614,66500,26.92,20241209,1.04,Y,064760,500,58 억,,7669879,N,N,3597,N,00,N 20250422,160549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,82300,-1800,5,-2.14,1521638400,18435,95.95,84000,84000,81400,109300,58900,84100,82540.73,65.73,0,-3818,86500,85300,83700,82500,80900,85900,83100,58,25200,500,62230,100,1,11675000,9609,13.35,1.86,12,0.16,6167.00,44219.00,149900,20240614,-45.10,66500,20241209,23.76,94300,-12.73,20250317,68400,20.32,20250115,149900,-45.10,20240614,66500,23.76,20241209,1.04,Y,064760,500,58 억,,7673467,N,N,3597,N,00,N 20250422,150600,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81700,-2400,5,-2.85,1266294000,15320,79.74,84000,84000,81500,109300,58900,84100,82656.27,65.73,0,-4194,86500,85300,83700,82500,80900,85900,83100,58,25200,500,62230,100,1,11675000,9538,13.25,1.85,12,0.13,6167.00,44219.00,149900,20240614,-45.50,66500,20241209,22.86,94300,-13.36,20250317,68400,19.44,20250115,149900,-45.50,20240614,66500,22.86,20241209,1.04,Y,064760,500,58 억,,7673467,N,N,942,N,00,N 20250422,140559,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,82500,-1600,5,-1.90,933874400,11265,58.63,84000,84000,82200,109300,58900,84100,82900.52,65.73,0,-3596,86500,85300,83700,82500,80900,85900,83100,58,25200,500,62230,100,1,11675000,9632,13.38,1.87,12,0.10,6167.00,44219.00,149900,20240614,-44.96,66500,20241209,24.06,94300,-12.51,20250317,68400,20.61,20250115,149900,-44.96,20240614,66500,24.06,20241209,1.04,Y,064760,500,58 억,,7673467,N,N,942,N,00,N diff --git a/064800/price/prices-20250401.csv b/064800/price/prices-20250401.csv index 861da3837518..4ece5fcc5ab0 100644 --- a/064800/price/prices-20250401.csv +++ b/064800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,995,-34,5,-3.30,536647925,536973,215.97,1036,1036,989,1337,721,1029,999.40,3.42,0,-36124,1069,1048,1026,1005,983,1059,1016,128,308,100,720,1,1,127807298,1272,-3.16,0.63,12,0.42,-315.00,1575.00,3970,20240516,-74.94,941,20250409,5.74,1532,-35.05,20250224,941,5.74,20250409,3970,-74.94,20240516,941,5.74,20250409,1.65,Y,064800,100,127 억,,4366491,N,N,31513,N,00,N +20250423,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,-26,5,-2.53,442729812,442481,177.97,1036,1036,989,1337,721,1029,1000.56,3.42,0,-46767,1069,1048,1026,1005,983,1059,1016,128,308,100,720,1,1,127807298,1282,-3.18,0.64,12,0.35,-315.00,1575.00,3970,20240516,-74.74,941,20250409,6.59,1532,-34.53,20250224,941,6.59,20250409,3970,-74.74,20240516,941,6.59,20250409,1.65,Y,064800,100,127 억,,4366491,N,N,45121,N,00,N +20250423,140602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,999,-30,5,-2.92,382874423,382430,153.81,1036,1036,989,1337,721,1029,1001.16,3.42,0,-70794,1069,1048,1026,1005,983,1059,1016,128,308,100,720,1,1,127807298,1277,-3.17,0.63,12,0.30,-315.00,1575.00,3970,20240516,-74.84,941,20250409,6.16,1532,-34.79,20250224,941,6.16,20250409,3970,-74.84,20240516,941,6.16,20250409,1.65,Y,064800,100,127 억,,4366491,N,N,45121,N,00,N +20250423,130559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,993,-36,5,-3.50,359656659,359097,144.43,1036,1036,989,1337,721,1029,1001.56,3.42,0,-70274,1069,1048,1026,1005,983,1059,1016,128,308,100,720,1,1,127807298,1269,-3.15,0.63,12,0.28,-315.00,1575.00,3970,20240516,-74.99,941,20250409,5.53,1532,-35.18,20250224,941,5.53,20250409,3970,-74.99,20240516,941,5.53,20250409,1.65,Y,064800,100,127 억,,4366491,N,N,45121,N,00,N +20250423,120603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-29,5,-2.82,249399803,248275,99.86,1036,1036,997,1337,721,1029,1004.53,3.42,0,-8324,1069,1048,1026,1005,983,1059,1016,128,308,100,720,1,1,127807298,1278,-3.17,0.63,12,0.19,-315.00,1575.00,3970,20240516,-74.81,941,20250409,6.27,1532,-34.73,20250224,941,6.27,20250409,3970,-74.81,20240516,941,6.27,20250409,1.65,Y,064800,100,127 억,,4366491,N,N,45121,N,00,N +20250423,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1002,-27,5,-2.62,156231098,155137,62.40,1036,1036,1001,1337,721,1029,1007.05,3.42,0,35638,1069,1048,1026,1005,983,1059,1016,128,308,100,720,1,1,127807298,1281,-3.18,0.64,12,0.12,-315.00,1575.00,3970,20240516,-74.76,941,20250409,6.48,1532,-34.60,20250224,941,6.48,20250409,3970,-74.76,20240516,941,6.48,20250409,1.65,Y,064800,100,127 억,,4366491,N,N,45121,N,00,N +20250423,100605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,-22,5,-2.14,122842914,121968,49.06,1036,1036,1001,1337,721,1029,1007.17,3.42,0,25071,1069,1048,1026,1005,983,1059,1016,128,308,100,720,1,1,127807298,1287,-3.20,0.64,12,0.10,-315.00,1575.00,3970,20240516,-74.63,941,20250409,7.01,1532,-34.27,20250224,941,7.01,20250409,3970,-74.63,20240516,941,7.01,20250409,1.65,Y,064800,100,127 억,,4366491,N,N,45121,N,00,N +20250423,090607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,-5,5,-0.49,7277051,7145,2.87,1036,1036,1016,1337,721,1029,1018.48,3.42,0,-1651,1069,1048,1026,1005,983,1059,1016,128,308,100,720,1,1,127807298,1309,-3.25,0.65,12,0.01,-315.00,1575.00,3970,20240516,-74.21,941,20250409,8.82,1532,-33.16,20250224,941,8.82,20250409,3970,-74.21,20240516,941,8.82,20250409,1.65,Y,064800,100,127 억,,4366491,N,N,45121,N,00,N 20250422,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,4,2,0.39,251203046,248626,46.79,1023,1047,1004,1332,718,1025,1010.36,3.45,0,-41484,1114,1069,1037,992,960,1053,976,128,307,100,710,1,1,127807298,1315,-3.27,0.65,12,0.19,-315.00,1575.00,3970,20240516,-74.08,941,20250409,9.35,1532,-32.83,20250224,941,9.35,20250409,3970,-74.08,20240516,941,9.35,20250409,1.67,Y,064800,100,127 억,,4407931,N,N,45121,N,00,N 20250422,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-12,5,-1.17,234752920,232415,43.74,1023,1047,1004,1332,718,1025,1010.06,3.45,0,-38791,1114,1069,1037,992,960,1053,976,128,307,100,710,1,1,127807298,1295,-3.22,0.64,12,0.18,-315.00,1575.00,3970,20240516,-74.48,941,20250409,7.65,1532,-33.88,20250224,941,7.65,20250409,3970,-74.48,20240516,941,7.65,20250409,1.67,Y,064800,100,127 억,,4407931,N,N,36477,N,00,N 20250422,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,-13,5,-1.27,219180255,216986,40.83,1023,1047,1004,1332,718,1025,1010.11,3.45,0,-38122,1114,1069,1037,992,960,1053,976,128,307,100,710,1,1,127807298,1293,-3.21,0.64,12,0.17,-315.00,1575.00,3970,20240516,-74.51,941,20250409,7.55,1532,-33.94,20250224,941,7.55,20250409,3970,-74.51,20240516,941,7.55,20250409,1.67,Y,064800,100,127 억,,4407931,N,N,36477,N,00,N diff --git a/064820/price/prices-20250401.csv b/064820/price/prices-20250401.csv index e2f1db035710..4393891283a7 100644 --- a/064820/price/prices-20250401.csv +++ b/064820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6260,40,2,0.64,404021190,64937,115.79,6250,6310,6180,8080,4360,6220,6221.75,2.03,0,4526,6433,6326,6173,6066,5913,6380,6120,155,1860,500,4600,10,1,30901728,1934,12.32,0.85,12,0.21,508.00,7379.00,7900,20250115,-20.76,4395,20240909,42.43,7900,-20.76,20250115,5390,16.14,20250106,7900,-20.76,20250115,4395,42.43,20240909,0.97,Y,064820,500,154 억,,627679,N,N,1140,N,00,N +20250423,150603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6200,-20,5,-0.32,383048290,61582,109.80,6250,6310,6180,8080,4360,6220,6220.13,2.03,0,5669,6433,6326,6173,6066,5913,6380,6120,155,1860,500,4600,10,1,30901728,1916,12.20,0.84,12,0.20,508.00,7379.00,7900,20250115,-21.52,4395,20240909,41.07,7900,-21.52,20250115,5390,15.03,20250106,7900,-21.52,20250115,4395,41.07,20240909,0.97,Y,064820,500,154 억,,627679,N,N,1564,N,00,N +20250423,140602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6210,-10,5,-0.16,324622980,52164,93.01,6250,6310,6180,8080,4360,6220,6223.14,2.03,0,2899,6433,6326,6173,6066,5913,6380,6120,155,1860,500,4600,10,1,30901728,1919,12.22,0.84,12,0.17,508.00,7379.00,7900,20250115,-21.39,4395,20240909,41.30,7900,-21.39,20250115,5390,15.21,20250106,7900,-21.39,20250115,4395,41.30,20240909,0.97,Y,064820,500,154 억,,627679,N,N,1564,N,00,N +20250423,130559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6220,0,3,0.00,269031220,43238,77.10,6250,6310,6180,8080,4360,6220,6222.12,2.03,0,2233,6433,6326,6173,6066,5913,6380,6120,155,1860,500,4600,10,1,30901728,1922,12.24,0.84,12,0.14,508.00,7379.00,7900,20250115,-21.27,4395,20240909,41.52,7900,-21.27,20250115,5390,15.40,20250106,7900,-21.27,20250115,4395,41.52,20240909,0.97,Y,064820,500,154 억,,627679,N,N,1564,N,00,N +20250423,120603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6230,10,2,0.16,243822890,39178,69.86,6250,6310,6180,8080,4360,6220,6223.49,2.03,0,2173,6433,6326,6173,6066,5913,6380,6120,155,1860,500,4600,10,1,30901728,1925,12.26,0.84,12,0.13,508.00,7379.00,7900,20250115,-21.14,4395,20240909,41.75,7900,-21.14,20250115,5390,15.58,20250106,7900,-21.14,20250115,4395,41.75,20240909,0.97,Y,064820,500,154 억,,627679,N,N,1564,N,00,N +20250423,110603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6220,0,3,0.00,167479260,26904,47.97,6250,6310,6180,8080,4360,6220,6225.12,2.03,0,-4416,6433,6326,6173,6066,5913,6380,6120,155,1860,500,4600,10,1,30901728,1922,12.24,0.84,12,0.09,508.00,7379.00,7900,20250115,-21.27,4395,20240909,41.52,7900,-21.27,20250115,5390,15.40,20250106,7900,-21.27,20250115,4395,41.52,20240909,0.97,Y,064820,500,154 억,,627679,N,N,1564,N,00,N +20250423,100605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6230,10,2,0.16,118722110,19060,33.98,6250,6310,6180,8080,4360,6220,6229.00,2.03,0,-242,6433,6326,6173,6066,5913,6380,6120,155,1860,500,4600,10,1,30901728,1925,12.26,0.84,12,0.06,508.00,7379.00,7900,20250115,-21.14,4395,20240909,41.75,7900,-21.14,20250115,5390,15.58,20250106,7900,-21.14,20250115,4395,41.75,20240909,0.97,Y,064820,500,154 억,,627679,N,N,1564,N,00,N +20250423,090607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6190,-30,5,-0.48,30059760,4828,8.61,6250,6280,6190,8080,4360,6220,6226.51,2.03,0,-3954,6433,6326,6173,6066,5913,6380,6120,155,1860,500,4600,10,1,30901728,1913,12.19,0.84,12,0.02,508.00,7379.00,7900,20250115,-21.65,4395,20240909,40.84,7900,-21.65,20250115,5390,14.84,20250106,7900,-21.65,20250115,4395,40.84,20240909,0.97,Y,064820,500,154 억,,627679,N,N,1564,N,00,N 20250422,160550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6220,110,2,1.80,345959790,56084,77.13,6020,6280,6020,7940,4280,6110,6168.60,2.01,0,6762,6430,6270,6160,6000,5890,6215,5945,155,1830,500,4520,10,1,30901728,1922,12.24,0.84,12,0.18,508.00,7379.00,7900,20250115,-21.27,4395,20240909,41.52,7900,-21.27,20250115,5390,15.40,20250106,7900,-21.27,20250115,4395,41.52,20240909,0.95,Y,064820,500,154 억,,620891,N,N,1564,N,00,N 20250422,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6150,40,2,0.65,305307860,49532,68.12,6020,6280,6020,7940,4280,6110,6163.85,2.01,0,8956,6430,6270,6160,6000,5890,6215,5945,155,1830,500,4520,10,1,30901728,1900,12.11,0.83,12,0.16,508.00,7379.00,7900,20250115,-22.15,4395,20240909,39.93,7900,-22.15,20250115,5390,14.10,20250106,7900,-22.15,20250115,4395,39.93,20240909,0.95,Y,064820,500,154 억,,620891,N,N,2101,N,00,N 20250422,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6150,40,2,0.65,264530370,42893,58.99,6020,6280,6020,7940,4280,6110,6167.22,2.01,0,6809,6430,6270,6160,6000,5890,6215,5945,155,1830,500,4520,10,1,30901728,1900,12.11,0.83,12,0.14,508.00,7379.00,7900,20250115,-22.15,4395,20240909,39.93,7900,-22.15,20250115,5390,14.10,20250106,7900,-22.15,20250115,4395,39.93,20240909,0.95,Y,064820,500,154 억,,620891,N,N,2101,N,00,N diff --git a/064850/price/prices-20250401.csv b/064850/price/prices-20250401.csv index 352778fca1ae..d1a76333976a 100644 --- a/064850/price/prices-20250401.csv +++ b/064850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-10,5,-0.14,322225105,44362,23.96,7350,7400,7200,9370,5050,7210,7263.78,7.06,0,-376,7736,7472,7316,7052,6896,7395,6975,61,2160,500,4320,10,1,11410332,822,20.75,1.33,12,0.39,347.00,5400.00,38450,20240924,-81.27,6180,20250407,16.50,8130,-11.44,20250108,6180,16.50,20250407,38450,-81.27,20240924,6180,16.50,20250407,0.80,Y,064850,500,60 억,,805068,N,N,370,N,00,N +20250423,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,60,2,0.83,246085255,33827,18.27,7350,7400,7200,9370,5050,7210,7274.82,7.06,0,-3289,7736,7472,7316,7052,6896,7395,6975,61,2160,500,4320,10,1,11410332,830,20.95,1.35,12,0.30,347.00,5400.00,38450,20240924,-81.09,6180,20250407,17.64,8130,-10.58,20250108,6180,17.64,20250407,38450,-81.09,20240924,6180,17.64,20250407,0.80,Y,064850,500,60 억,,805068,N,N,370,N,00,N +20250423,140602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,60,2,0.83,222374875,30557,16.50,7350,7400,7200,9370,5050,7210,7277.38,7.06,0,-3281,7736,7472,7316,7052,6896,7395,6975,61,2160,500,4320,10,1,11410332,830,20.95,1.35,12,0.27,347.00,5400.00,38450,20240924,-81.09,6180,20250407,17.64,8130,-10.58,20250108,6180,17.64,20250407,38450,-81.09,20240924,6180,17.64,20250407,0.80,Y,064850,500,60 억,,805068,N,N,370,N,00,N +20250423,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,50,2,0.69,214352830,29454,15.91,7350,7400,7200,9370,5050,7210,7277.55,7.06,0,-3198,7736,7472,7316,7052,6896,7395,6975,61,2160,500,4320,10,1,11410332,828,20.92,1.34,12,0.26,347.00,5400.00,38450,20240924,-81.12,6180,20250407,17.48,8130,-10.70,20250108,6180,17.48,20250407,38450,-81.12,20240924,6180,17.48,20250407,0.80,Y,064850,500,60 억,,805068,N,N,370,N,00,N +20250423,120603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,40,2,0.55,202243970,27783,15.01,7350,7400,7200,9370,5050,7210,7279.41,7.06,0,-2525,7736,7472,7316,7052,6896,7395,6975,61,2160,500,4320,10,1,11410332,827,20.89,1.34,12,0.24,347.00,5400.00,38450,20240924,-81.14,6180,20250407,17.31,8130,-10.82,20250108,6180,17.31,20250407,38450,-81.14,20240924,6180,17.31,20250407,0.80,Y,064850,500,60 억,,805068,N,N,370,N,00,N +20250423,110603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,30,2,0.42,193975730,26642,14.39,7350,7400,7200,9370,5050,7210,7280.82,7.06,0,-2006,7736,7472,7316,7052,6896,7395,6975,61,2160,500,4320,10,1,11410332,826,20.86,1.34,12,0.23,347.00,5400.00,38450,20240924,-81.17,6180,20250407,17.15,8130,-10.95,20250108,6180,17.15,20250407,38450,-81.17,20240924,6180,17.15,20250407,0.80,Y,064850,500,60 억,,805068,N,N,370,N,00,N +20250423,100606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,70,2,0.97,151208050,20733,11.20,7350,7400,7200,9370,5050,7210,7293.11,7.06,0,-3045,7736,7472,7316,7052,6896,7395,6975,61,2160,500,4320,10,1,11410332,831,20.98,1.35,12,0.18,347.00,5400.00,38450,20240924,-81.07,6180,20250407,17.80,8130,-10.46,20250108,6180,17.80,20250407,38450,-81.07,20240924,6180,17.80,20250407,0.80,Y,064850,500,60 억,,805068,N,N,370,N,00,N +20250423,090608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,170,2,2.36,32123610,4376,2.36,7350,7400,7300,9370,5050,7210,7340.86,7.06,0,-33,7736,7472,7316,7052,6896,7395,6975,61,2160,500,4320,10,1,11410332,842,21.27,1.37,12,0.04,347.00,5400.00,38450,20240924,-80.81,6180,20250407,19.42,8130,-9.23,20250108,6180,19.42,20250407,38450,-80.81,20240924,6180,19.42,20250407,0.80,Y,064850,500,60 억,,805068,N,N,370,N,00,N 20250422,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-380,5,-5.01,1347338115,184543,38.71,7580,7580,7160,9860,5320,7590,7301.00,6.87,0,21416,8330,7960,7620,7250,6910,8145,7435,61,2270,500,4550,10,1,11410332,823,20.78,1.34,12,1.62,347.00,5400.00,38450,20240924,-81.25,6180,20250407,16.67,8130,-11.32,20250108,6180,16.67,20250407,38450,-81.25,20240924,6180,16.67,20250407,0.87,Y,064850,500,60 억,,784416,N,N,370,N,00,N 20250422,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-380,5,-5.01,1305967770,178797,37.51,7580,7580,7160,9860,5320,7590,7304.17,6.87,0,23525,8330,7960,7620,7250,6910,8145,7435,61,2270,500,4550,10,1,11410332,823,20.78,1.34,12,1.57,347.00,5400.00,38450,20240924,-81.25,6180,20250407,16.67,8130,-11.32,20250108,6180,16.67,20250407,38450,-81.25,20240924,6180,16.67,20250407,0.87,Y,064850,500,60 억,,784416,N,N,246,N,00,N 20250422,140559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-350,5,-4.61,1208640475,165321,34.68,7580,7580,7180,9860,5320,7590,7310.84,6.87,0,22895,8330,7960,7620,7250,6910,8145,7435,61,2270,500,4550,10,1,11410332,826,20.86,1.34,12,1.45,347.00,5400.00,38450,20240924,-81.17,6180,20250407,17.15,8130,-10.95,20250108,6180,17.15,20250407,38450,-81.17,20240924,6180,17.15,20250407,0.87,Y,064850,500,60 억,,784416,N,N,246,N,00,N diff --git a/064960/price/prices-20250401.csv b/064960/price/prices-20250401.csv index 74d3801a19df..9c28f76e1c61 100644 --- a/064960/price/prices-20250401.csv +++ b/064960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160551,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27600,-200,5,-0.72,1225345250,44593,76.73,28050,28100,27300,36100,19500,27800,27478.24,17.03,0,-2429,29000,28400,27550,26950,26100,28700,27250,1327,8300,5000,20570,50,1,26540272,7325,7.02,0.67,12,0.17,3932.00,41318.00,29477,20250120,-6.37,21570,20241212,27.96,29477,-6.37,20250120,22066,25.08,20250103,53500,-48.41,20250120,24100,14.52,20250312,0.34,Y,064960,5000,1327 억,,4520975,N,N,4633,N,00,N +20250423,150603,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27300,-500,5,-1.80,1087627500,39579,68.10,28050,28100,27300,36100,19500,27800,27479.91,17.03,0,-1411,29000,28400,27550,26950,26100,28700,27250,1327,8300,5000,20570,50,1,26540272,7245,6.94,0.66,12,0.15,3932.00,41318.00,29477,20250120,-7.39,21570,20241212,26.56,29477,-7.39,20250120,22066,23.72,20250103,53500,-48.97,20250120,24100,13.28,20250312,0.34,Y,064960,5000,1327 억,,4520975,N,N,10754,N,00,N +20250423,140603,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27450,-350,5,-1.26,762446050,27736,47.72,28050,28100,27300,36100,19500,27800,27489.40,17.03,0,-4117,29000,28400,27550,26950,26100,28700,27250,1327,8300,5000,20570,50,1,26540272,7285,6.98,0.66,12,0.10,3932.00,41318.00,29477,20250120,-6.88,21570,20241212,27.26,29477,-6.88,20250120,22066,24.40,20250103,53500,-48.69,20250120,24100,13.90,20250312,0.34,Y,064960,5000,1327 억,,4520975,N,N,10754,N,00,N +20250423,130600,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27300,-500,5,-1.80,623035075,22645,38.96,28050,28100,27300,36100,19500,27800,27513.14,17.03,0,-3066,29000,28400,27550,26950,26100,28700,27250,1327,8300,5000,20570,50,1,26540272,7245,6.94,0.66,12,0.09,3932.00,41318.00,29477,20250120,-7.39,21570,20241212,26.56,29477,-7.39,20250120,22066,23.72,20250103,53500,-48.97,20250120,24100,13.28,20250312,0.34,Y,064960,5000,1327 억,,4520975,N,N,10754,N,00,N +20250423,120604,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27400,-400,5,-1.44,579303975,21045,36.21,28050,28100,27300,36100,19500,27800,27526.92,17.03,0,-2798,29000,28400,27550,26950,26100,28700,27250,1327,8300,5000,20570,50,1,26540272,7272,6.97,0.66,12,0.08,3932.00,41318.00,29477,20250120,-7.05,21570,20241212,27.03,29477,-7.05,20250120,22066,24.17,20250103,53500,-48.79,20250120,24100,13.69,20250312,0.34,Y,064960,5000,1327 억,,4520975,N,N,10754,N,00,N +20250423,110603,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27650,-150,5,-0.54,443846450,16105,27.71,28050,28100,27350,36100,19500,27800,27559.54,17.03,0,-3498,29000,28400,27550,26950,26100,28700,27250,1327,8300,5000,20570,50,1,26540272,7338,7.03,0.67,12,0.06,3932.00,41318.00,29477,20250120,-6.20,21570,20241212,28.19,29477,-6.20,20250120,22066,25.31,20250103,53500,-48.32,20250120,24100,14.73,20250312,0.34,Y,064960,5000,1327 억,,4520975,N,N,10754,N,00,N +20250423,100606,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27450,-350,5,-1.26,295220125,10700,18.41,28050,28100,27400,36100,19500,27800,27590.67,17.03,0,-3845,29000,28400,27550,26950,26100,28700,27250,1327,8300,5000,20570,50,1,26540272,7285,6.98,0.66,12,0.04,3932.00,41318.00,29477,20250120,-6.88,21570,20241212,27.26,29477,-6.88,20250120,22066,24.40,20250103,53500,-48.69,20250120,24100,13.90,20250312,0.34,Y,064960,5000,1327 억,,4520975,N,N,10754,N,00,N +20250423,090608,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27750,-50,5,-0.18,109137700,3933,6.77,28050,28100,27500,36100,19500,27800,27749.22,17.03,0,-1802,29000,28400,27550,26950,26100,28700,27250,1327,8300,5000,20570,50,1,26540272,7365,7.06,0.67,12,0.01,3932.00,41318.00,29477,20250120,-5.86,21570,20241212,28.65,29477,-5.86,20250120,22066,25.76,20250103,53500,-48.13,20250120,24100,15.15,20250312,0.34,Y,064960,5000,1327 억,,4520975,N,N,10754,N,00,N 20250422,160550,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27800,900,2,3.35,1609533100,58119,135.92,26800,28150,26700,34950,18850,26900,27693.75,17.05,0,-6262,27633,27266,26933,26566,26233,27100,26400,1327,8050,5000,19900,50,1,26540272,7378,7.07,0.67,12,0.22,3932.00,41318.00,29477,20250120,-5.69,21570,20241212,28.88,29477,-5.69,20250120,22066,25.99,20250103,53500,-48.04,20250120,24100,15.35,20250312,0.34,Y,064960,5000,1327 억,,4525669,N,N,10754,N,00,N 20250422,150601,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27800,900,2,3.35,1444279350,52170,122.00,26800,28150,26700,34950,18850,26900,27684.10,17.05,0,-3710,27633,27266,26933,26566,26233,27100,26400,1327,8050,5000,19900,50,1,26540272,7378,7.07,0.67,12,0.20,3932.00,41318.00,29477,20250120,-5.69,21570,20241212,28.88,29477,-5.69,20250120,22066,25.99,20250103,53500,-48.04,20250120,24100,15.35,20250312,0.34,Y,064960,5000,1327 억,,4525669,N,N,980,N,00,N 20250422,140600,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27750,850,2,3.16,1313302700,47448,110.96,26800,28150,26700,34950,18850,26900,27678.78,17.05,0,-2408,27633,27266,26933,26566,26233,27100,26400,1327,8050,5000,19900,50,1,26540272,7365,7.06,0.67,12,0.18,3932.00,41318.00,29477,20250120,-5.86,21570,20241212,28.65,29477,-5.86,20250120,22066,25.76,20250103,53500,-48.13,20250120,24100,15.15,20250312,0.34,Y,064960,5000,1327 억,,4525669,N,N,980,N,00,N diff --git a/065060/price/prices-20250401.csv b/065060/price/prices-20250401.csv index 7ba05abf7472..0dcdff6264c5 100644 --- a/065060/price/prices-20250401.csv +++ b/065060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160552,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250423,150603,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250423,140603,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250423,130600,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250423,120604,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250423,110603,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250423,100606,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N +20250423,090608,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N 20250422,160551,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N 20250422,150601,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N 20250422,140600,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,128,0,3,0.00,0,0,0.00,0,0,0,166,90,128,0.00,0.67,0,0,128,128,128,128,128,128,128,540,38,500,0,1,1,108008044,138,-1.41,0.33,12,0.00,-91.00,383.00,532,20240508,-75.94,126,20250418,1.59,284,-54.93,20250117,126,1.59,20250418,532,-75.94,20240508,126,1.59,20250418,0.00,Y,065060,500,540 억,,726212,N,N,0,N,00,N diff --git a/065130/price/prices-20250401.csv b/065130/price/prices-20250401.csv index e98755a70db7..ae9a05fb19f9 100644 --- a/065130/price/prices-20250401.csv +++ b/065130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,110,2,2.61,44945810,10488,199.70,4220,4325,4220,5470,2950,4210,4285.44,3.61,0,785,4310,4260,4160,4110,4010,4285,4135,89,1260,500,3030,5,1,16330482,705,-59.18,0.34,12,0.06,-73.00,12661.00,7190,20240502,-39.92,3720,20241210,16.13,6100,-29.18,20250106,3850,12.21,20250409,7190,-39.92,20240502,3720,16.13,20241210,0.59,Y,065130,500,89 억,,589897,N,N,0,N,00,N +20250423,150604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,100,2,2.38,43766570,10215,194.50,4220,4325,4220,5470,2950,4210,4284.54,3.61,0,719,4310,4260,4160,4110,4010,4285,4135,89,1260,500,3030,5,1,16330482,704,-59.04,0.34,12,0.06,-73.00,12661.00,7190,20240502,-40.06,3720,20241210,15.86,6100,-29.34,20250106,3850,11.95,20250409,7190,-40.06,20240502,3720,15.86,20241210,0.59,Y,065130,500,89 억,,589897,N,N,0,N,00,N +20250423,140603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,60,2,1.43,30820175,7207,137.22,4220,4325,4220,5470,2950,4210,4276.42,3.61,0,436,4310,4260,4160,4110,4010,4285,4135,89,1260,500,3030,5,1,16330482,697,-58.49,0.34,12,0.04,-73.00,12661.00,7190,20240502,-40.61,3720,20241210,14.78,6100,-30.00,20250106,3850,10.91,20250409,7190,-40.61,20240502,3720,14.78,20241210,0.59,Y,065130,500,89 억,,589897,N,N,0,N,00,N +20250423,130600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,110,2,2.61,28100245,6575,125.19,4220,4325,4220,5470,2950,4210,4273.80,3.61,0,262,4310,4260,4160,4110,4010,4285,4135,89,1260,500,3030,5,1,16330482,705,-59.18,0.34,12,0.04,-73.00,12661.00,7190,20240502,-39.92,3720,20241210,16.13,6100,-29.18,20250106,3850,12.21,20250409,7190,-39.92,20240502,3720,16.13,20241210,0.59,Y,065130,500,89 억,,589897,N,N,0,N,00,N +20250423,120604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,100,2,2.38,24380535,5712,108.76,4220,4315,4220,5470,2950,4210,4268.30,3.61,0,233,4310,4260,4160,4110,4010,4285,4135,89,1260,500,3030,5,1,16330482,704,-59.04,0.34,12,0.03,-73.00,12661.00,7190,20240502,-40.06,3720,20241210,15.86,6100,-29.34,20250106,3850,11.95,20250409,7190,-40.06,20240502,3720,15.86,20241210,0.59,Y,065130,500,89 억,,589897,N,N,0,N,00,N +20250423,110604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,100,2,2.38,20969745,4920,93.68,4220,4315,4220,5470,2950,4210,4262.14,3.61,0,-12,4310,4260,4160,4110,4010,4285,4135,89,1260,500,3030,5,1,16330482,704,-59.04,0.34,12,0.03,-73.00,12661.00,7190,20240502,-40.06,3720,20241210,15.86,6100,-29.34,20250106,3850,11.95,20250409,7190,-40.06,20240502,3720,15.86,20241210,0.59,Y,065130,500,89 억,,589897,N,N,0,N,00,N +20250423,100606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,90,2,2.14,17862225,4198,79.93,4220,4300,4220,5470,2950,4210,4254.94,3.61,0,-3,4310,4260,4160,4110,4010,4285,4135,89,1260,500,3030,5,1,16330482,702,-58.90,0.34,12,0.03,-73.00,12661.00,7190,20240502,-40.19,3720,20241210,15.59,6100,-29.51,20250106,3850,11.69,20250409,7190,-40.19,20240502,3720,15.59,20241210,0.59,Y,065130,500,89 억,,589897,N,N,0,N,00,N +20250423,090608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,40,2,0.95,6684260,1579,30.06,4220,4255,4220,5470,2950,4210,4233.22,3.61,0,-292,4310,4260,4160,4110,4010,4285,4135,89,1260,500,3030,5,1,16330482,694,-58.22,0.34,12,0.01,-73.00,12661.00,7190,20240502,-40.89,3720,20241210,14.25,6100,-30.33,20250106,3850,10.39,20250409,7190,-40.89,20240502,3720,14.25,20241210,0.59,Y,065130,500,89 억,,589897,N,N,0,N,00,N 20250422,160551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,55,2,1.32,21703050,5224,97.32,4155,4210,4060,5400,2910,4155,4154.49,3.61,0,314,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,688,-57.67,0.33,12,0.03,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7190,-41.45,20240502,3720,13.17,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N 20250422,150601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,35,2,0.84,17599710,4248,79.14,4155,4210,4060,5400,2910,4155,4143.06,3.61,0,129,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,684,-57.40,0.33,12,0.03,-73.00,12661.00,7190,20240502,-41.72,3720,20241210,12.63,6100,-31.31,20250106,3850,8.83,20250409,7190,-41.72,20240502,3720,12.63,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N 20250422,140600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,15,2,0.36,15917835,3846,71.65,4155,4190,4060,5400,2910,4155,4138.80,3.61,0,145,4188,4171,4153,4136,4118,4172,4137,89,1245,500,2990,5,1,16330482,681,-57.12,0.33,12,0.02,-73.00,12661.00,7190,20240502,-42.00,3720,20241210,12.10,6100,-31.64,20250106,3850,8.31,20250409,7190,-42.00,20240502,3720,12.10,20241210,0.59,Y,065130,500,89 억,,589535,N,N,0,N,00,N diff --git a/065150/price/prices-20250401.csv b/065150/price/prices-20250401.csv index 1ca6f54cb846..21d328d4955a 100644 --- a/065150/price/prices-20250401.csv +++ b/065150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160552,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240412,0.00,145,20240412,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240423,145,0.00,20240423,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250423,150604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240412,0.00,145,20240412,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240423,145,0.00,20240423,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250423,140603,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240412,0.00,145,20240412,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240423,145,0.00,20240423,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250423,130601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240412,0.00,145,20240412,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240423,145,0.00,20240423,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250423,120604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240412,0.00,145,20240412,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240423,145,0.00,20240423,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250423,110604,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240412,0.00,145,20240412,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240423,145,0.00,20240423,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250423,100607,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240412,0.00,145,20240412,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240423,145,0.00,20240423,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250423,090609,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240412,0.00,145,20240412,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240423,145,0.00,20240423,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250422,160551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240411,0.00,145,20240411,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240422,145,0.00,20240422,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250422,150602,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240411,0.00,145,20240411,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240422,145,0.00,20240422,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250422,140601,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,145,20240411,0.00,145,20240411,0.00,145,0.00,20250102,145,0.00,20250102,145,0.00,20240422,145,0.00,20240422,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250401.csv b/065170/price/prices-20250401.csv index d71f9fd8811b..2cf3171ae1c6 100644 --- a/065170/price/prices-20250401.csv +++ b/065170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-18,5,-1.75,240040312,238601,30.36,1045,1045,994,1335,719,1027,1006.03,3.91,0,-29266,1157,1091,1029,963,901,1125,997,133,308,500,610,1,1,26683025,269,-4.71,1.11,12,0.89,-214.00,909.00,2890,20250305,-65.09,576,20241210,75.17,2890,-65.09,20250305,602,67.61,20250203,3985,-74.68,20250221,176,473.30,20241210,0.00,Y,065170,500,133 억,,1043903,N,N,2890,N,00,N +20250423,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-22,5,-2.14,233254393,231863,29.50,1045,1045,994,1335,719,1027,1006.00,3.91,0,-31100,1157,1091,1029,963,901,1125,997,133,308,500,610,1,1,26683025,268,-4.70,1.11,12,0.87,-214.00,909.00,2890,20250305,-65.22,576,20241210,74.48,2890,-65.22,20250305,602,66.94,20250203,3985,-74.78,20250221,176,471.02,20241210,0.00,Y,065170,500,133 억,,1043903,N,N,12829,N,00,N +20250423,140604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-27,5,-2.63,184783959,183432,23.34,1045,1045,994,1335,719,1027,1007.37,3.91,0,-17988,1157,1091,1029,963,901,1125,997,133,308,500,610,1,1,26683025,267,-4.67,1.10,12,0.69,-214.00,909.00,2890,20250305,-65.40,576,20241210,73.61,2890,-65.40,20250305,602,66.11,20250203,3985,-74.91,20250221,176,468.18,20241210,0.00,Y,065170,500,133 억,,1043903,N,N,12829,N,00,N +20250423,130601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,999,-28,5,-2.73,177643189,176283,22.43,1045,1045,994,1335,719,1027,1007.72,3.91,0,-15849,1157,1091,1029,963,901,1125,997,133,308,500,610,1,1,26683025,267,-4.67,1.10,12,0.66,-214.00,909.00,2890,20250305,-65.43,576,20241210,73.44,2890,-65.43,20250305,602,65.95,20250203,3985,-74.93,20250221,176,467.61,20241210,0.00,Y,065170,500,133 억,,1043903,N,N,12829,N,00,N +20250423,120605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1001,-26,5,-2.53,163622963,162246,20.64,1045,1045,994,1335,719,1027,1008.49,3.91,0,-15491,1157,1091,1029,963,901,1125,997,133,308,500,610,1,1,26683025,267,-4.68,1.10,12,0.61,-214.00,909.00,2890,20250305,-65.36,576,20241210,73.78,2890,-65.36,20250305,602,66.28,20250203,3985,-74.88,20250221,176,468.75,20241210,0.00,Y,065170,500,133 억,,1043903,N,N,12829,N,00,N +20250423,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,996,-31,5,-3.02,144301117,142886,18.18,1045,1045,994,1335,719,1027,1009.90,3.91,0,-19639,1157,1091,1029,963,901,1125,997,133,308,500,610,1,1,26683025,266,-4.65,1.10,12,0.54,-214.00,909.00,2890,20250305,-65.54,576,20241210,72.92,2890,-65.54,20250305,602,65.45,20250203,3985,-75.01,20250221,176,465.91,20241210,0.00,Y,065170,500,133 억,,1043903,N,N,12829,N,00,N +20250423,100607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-17,5,-1.66,80719101,79317,10.09,1045,1045,1006,1335,719,1027,1017.68,3.91,0,-2016,1157,1091,1029,963,901,1125,997,133,308,500,610,1,1,26683025,269,-4.72,1.11,12,0.30,-214.00,909.00,2890,20250305,-65.05,576,20241210,75.35,2890,-65.05,20250305,602,67.77,20250203,3985,-74.65,20250221,176,473.86,20241210,0.00,Y,065170,500,133 억,,1043903,N,N,12829,N,00,N +20250423,090609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1006,-21,5,-2.04,25713968,25213,3.21,1045,1045,1006,1335,719,1027,1019.87,3.91,0,-11389,1157,1091,1029,963,901,1125,997,133,308,500,610,1,1,26683025,268,-4.70,1.11,12,0.09,-214.00,909.00,2890,20250305,-65.19,576,20241210,74.65,2890,-65.19,20250305,602,67.11,20250203,3985,-74.76,20250221,176,471.59,20241210,0.00,Y,065170,500,133 억,,1043903,N,N,12829,N,00,N 20250422,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1027,61,2,6.31,804799880,785372,280.36,967,1095,967,1255,677,966,1024.74,3.64,0,72558,1019,992,979,952,939,986,946,133,289,500,570,1,1,26683025,274,-4.80,1.13,12,2.94,-214.00,909.00,2890,20250305,-64.46,576,20241210,78.30,2890,-64.46,20250305,602,70.60,20250203,3985,-74.23,20250221,176,483.52,20241210,0.00,Y,065170,500,133 억,,971396,N,N,12829,N,00,N 20250422,150602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,64,2,6.63,764048429,745536,266.14,967,1095,967,1255,677,966,1024.83,3.64,0,63830,1019,992,979,952,939,986,946,133,289,500,570,1,1,26683025,275,-4.81,1.13,12,2.79,-214.00,909.00,2890,20250305,-64.36,576,20241210,78.82,2890,-64.36,20250305,602,71.10,20250203,3985,-74.15,20250221,176,485.23,20241210,0.00,Y,065170,500,133 억,,971396,N,N,10218,N,00,N 20250422,140601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1021,55,2,5.69,687996015,671731,239.79,967,1095,967,1255,677,966,1024.21,3.64,0,39510,1019,992,979,952,939,986,946,133,289,500,570,1,1,26683025,272,-4.77,1.12,12,2.52,-214.00,909.00,2890,20250305,-64.67,576,20241210,77.26,2890,-64.67,20250305,602,69.60,20250203,3985,-74.38,20250221,176,480.11,20241210,0.00,Y,065170,500,133 억,,971396,N,N,10218,N,00,N diff --git a/065350/price/prices-20250401.csv b/065350/price/prices-20250401.csv index 375ff33fc630..ace55bb6f6e3 100644 --- a/065350/price/prices-20250401.csv +++ b/065350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61500,1600,2,2.67,6595536800,107444,152.95,60600,62000,60300,77800,42000,59900,61385.79,8.00,0,12084,61100,60500,59500,58900,57900,60800,59200,137,17900,500,43120,100,1,27483948,16903,-1708.33,8.10,12,0.39,-36.00,7594.00,128500,20241227,-52.14,37000,20240805,66.22,119300,-48.45,20250102,51100,20.35,20250409,128500,-52.14,20241227,37000,66.22,20240805,1.00,Y,065350,500,137 억,,2197461,N,N,4763,N,00,N +20250423,150605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61300,1400,2,2.34,6226175300,101429,144.39,60600,62000,60300,77800,42000,59900,61384.57,8.00,0,11452,61100,60500,59500,58900,57900,60800,59200,137,17900,500,43120,100,1,27483948,16848,-1702.78,8.07,12,0.37,-36.00,7594.00,128500,20241227,-52.30,37000,20240805,65.68,119300,-48.62,20250102,51100,19.96,20250409,128500,-52.30,20241227,37000,65.68,20240805,1.00,Y,065350,500,137 억,,2197461,N,N,6969,N,00,N +20250423,140604,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61500,1600,2,2.67,5678328600,92474,131.64,60600,62000,60300,77800,42000,59900,61404.60,8.00,0,11575,61100,60500,59500,58900,57900,60800,59200,137,17900,500,43120,100,1,27483948,16903,-1708.33,8.10,12,0.34,-36.00,7594.00,128500,20241227,-52.14,37000,20240805,66.22,119300,-48.45,20250102,51100,20.35,20250409,128500,-52.14,20241227,37000,66.22,20240805,1.00,Y,065350,500,137 억,,2197461,N,N,6969,N,00,N +20250423,130601,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61800,1900,2,3.17,5125792150,83487,118.85,60600,62000,60300,77800,42000,59900,61396.29,8.00,0,11699,61100,60500,59500,58900,57900,60800,59200,137,17900,500,43120,100,1,27483948,16985,-1716.67,8.14,12,0.30,-36.00,7594.00,128500,20241227,-51.91,37000,20240805,67.03,119300,-48.20,20250102,51100,20.94,20250409,128500,-51.91,20241227,37000,67.03,20240805,1.00,Y,065350,500,137 억,,2197461,N,N,6969,N,00,N +20250423,120605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61400,1500,2,2.50,4533681450,73847,105.13,60600,62000,60300,77800,42000,59900,61392.90,8.00,0,11854,61100,60500,59500,58900,57900,60800,59200,137,17900,500,43120,100,1,27483948,16875,-1705.56,8.09,12,0.27,-36.00,7594.00,128500,20241227,-52.22,37000,20240805,65.95,119300,-48.53,20250102,51100,20.16,20250409,128500,-52.22,20241227,37000,65.95,20240805,1.00,Y,065350,500,137 억,,2197461,N,N,6969,N,00,N +20250423,110605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61700,1800,2,3.01,3929939100,64077,91.22,60600,61900,60300,77800,42000,59900,61331.51,8.00,0,13795,61100,60500,59500,58900,57900,60800,59200,137,17900,500,43120,100,1,27483948,16958,-1713.89,8.12,12,0.23,-36.00,7594.00,128500,20241227,-51.98,37000,20240805,66.76,119300,-48.28,20250102,51100,20.74,20250409,128500,-51.98,20241227,37000,66.76,20240805,1.00,Y,065350,500,137 억,,2197461,N,N,6969,N,00,N +20250423,100607,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61700,1800,2,3.01,3076409200,50243,71.52,60600,61900,60300,77800,42000,59900,61230.60,8.00,0,9638,61100,60500,59500,58900,57900,60800,59200,137,17900,500,43120,100,1,27483948,16958,-1713.89,8.12,12,0.18,-36.00,7594.00,128500,20241227,-51.98,37000,20240805,66.76,119300,-48.28,20250102,51100,20.74,20250409,128500,-51.98,20241227,37000,66.76,20240805,1.00,Y,065350,500,137 억,,2197461,N,N,6969,N,00,N +20250423,090609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61800,1900,2,3.17,851200700,13906,19.80,60600,61900,60400,77800,42000,59900,61211.04,8.00,0,2449,61100,60500,59500,58900,57900,60800,59200,137,17900,500,43120,100,1,27483948,16985,-1716.67,8.14,12,0.05,-36.00,7594.00,128500,20241227,-51.91,37000,20240805,67.03,119300,-48.20,20250102,51100,20.94,20250409,128500,-51.91,20241227,37000,67.03,20240805,1.00,Y,065350,500,137 억,,2197461,N,N,6969,N,00,N 20250422,160552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59900,200,2,0.34,4183972950,70246,90.00,58600,60100,58500,77600,41800,59700,59561.73,7.96,0,7654,62033,60866,60133,58966,58233,60500,58600,137,17900,500,42980,100,1,27483948,16463,-1663.89,7.89,12,0.26,-36.00,7594.00,128500,20241227,-53.39,37000,20240805,61.89,119300,-49.79,20250102,51100,17.22,20250409,128500,-53.39,20241227,37000,61.89,20240805,0.99,Y,065350,500,137 억,,2187744,N,N,6969,N,00,N 20250422,150602,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59700,0,3,0.00,3811640350,64021,82.02,58600,60100,58500,77600,41800,59700,59537.34,7.96,0,8412,62033,60866,60133,58966,58233,60500,58600,137,17900,500,42980,100,1,27483948,16408,-1658.33,7.86,12,0.23,-36.00,7594.00,128500,20241227,-53.54,37000,20240805,61.35,119300,-49.96,20250102,51100,16.83,20250409,128500,-53.54,20241227,37000,61.35,20240805,0.99,Y,065350,500,137 억,,2187744,N,N,11579,N,00,N 20250422,140601,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59800,100,2,0.17,3461187850,58156,74.51,58600,60100,58500,77600,41800,59700,59515.58,7.96,0,7829,62033,60866,60133,58966,58233,60500,58600,137,17900,500,42980,100,1,27483948,16435,-1661.11,7.87,12,0.21,-36.00,7594.00,128500,20241227,-53.46,37000,20240805,61.62,119300,-49.87,20250102,51100,17.03,20250409,128500,-53.46,20241227,37000,61.62,20240805,0.99,Y,065350,500,137 억,,2187744,N,N,11579,N,00,N diff --git a/065370/price/prices-20250401.csv b/065370/price/prices-20250401.csv index 82aee11806a0..6cb18db4db01 100644 --- a/065370/price/prices-20250401.csv +++ b/065370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10240,-1060,5,-9.38,5505165385,525290,119.87,11380,11690,9950,14690,7910,11300,10480.84,1.48,0,-8581,12226,11762,11476,11012,10726,11620,10870,37,3390,500,6780,10,1,7383954,756,-186.18,2.03,12,7.11,-55.00,5032.00,15770,20250409,-35.07,3760,20241114,172.34,15770,-35.07,20250409,5030,103.58,20250131,15770,-35.07,20250409,3760,172.34,20241114,2.05,Y,065370,500,36 억,,109127,N,N,2049,N,00,N +20250423,150605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10260,-1040,5,-9.20,5315423615,506781,115.64,11380,11690,9950,14690,7910,11300,10488.59,1.48,0,-5251,12226,11762,11476,11012,10726,11620,10870,37,3390,500,6780,10,1,7383954,758,-186.55,2.04,12,6.86,-55.00,5032.00,15770,20250409,-34.94,3760,20241114,172.87,15770,-34.94,20250409,5030,103.98,20250131,15770,-34.94,20250409,3760,172.87,20241114,2.05,Y,065370,500,36 억,,109127,N,N,1079,N,00,N +20250423,140604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,-1220,5,-10.80,4668554935,442867,101.06,11380,11690,10000,14690,7910,11300,10541.66,1.48,0,2801,12226,11762,11476,11012,10726,11620,10870,37,3390,500,6780,10,1,7383954,744,-183.27,2.00,12,6.00,-55.00,5032.00,15770,20250409,-36.08,3760,20241114,168.09,15770,-36.08,20250409,5030,100.40,20250131,15770,-36.08,20250409,3760,168.09,20241114,2.05,Y,065370,500,36 억,,109127,N,N,1079,N,00,N +20250423,130602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10210,-1090,5,-9.65,4135636620,390108,89.02,11380,11690,10100,14690,7910,11300,10601.25,1.48,0,-3020,12226,11762,11476,11012,10726,11620,10870,37,3390,500,6780,10,1,7383954,754,-185.64,2.03,12,5.28,-55.00,5032.00,15770,20250409,-35.26,3760,20241114,171.54,15770,-35.26,20250409,5030,102.98,20250131,15770,-35.26,20250409,3760,171.54,20241114,2.05,Y,065370,500,36 억,,109127,N,N,1079,N,00,N +20250423,120605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10320,-980,5,-8.67,3422618265,320387,73.11,11380,11690,10290,14690,7910,11300,10682.75,1.48,0,-1097,12226,11762,11476,11012,10726,11620,10870,37,3390,500,6780,10,1,7383954,762,-187.64,2.05,12,4.34,-55.00,5032.00,15770,20250409,-34.56,3760,20241114,174.47,15770,-34.56,20250409,5030,105.17,20250131,15770,-34.56,20250409,3760,174.47,20241114,2.05,Y,065370,500,36 억,,109127,N,N,1079,N,00,N +20250423,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10370,-930,5,-8.23,3017849195,281307,64.19,11380,11690,10290,14690,7910,11300,10727.95,1.48,0,5892,12226,11762,11476,11012,10726,11620,10870,37,3390,500,6780,10,1,7383954,766,-188.55,2.06,12,3.81,-55.00,5032.00,15770,20250409,-34.24,3760,20241114,175.80,15770,-34.24,20250409,5030,106.16,20250131,15770,-34.24,20250409,3760,175.80,20241114,2.05,Y,065370,500,36 억,,109127,N,N,1079,N,00,N +20250423,100608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,-800,5,-7.08,2209038800,203542,46.45,11380,11690,10450,14690,7910,11300,10852.98,1.48,0,6472,12226,11762,11476,11012,10726,11620,10870,37,3390,500,6780,10,1,7383954,775,-190.91,2.09,12,2.76,-55.00,5032.00,15770,20250409,-33.42,3760,20241114,179.26,15770,-33.42,20250409,5030,108.75,20250131,15770,-33.42,20250409,3760,179.26,20241114,2.05,Y,065370,500,36 억,,109127,N,N,1079,N,00,N +20250423,090610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11120,-180,5,-1.59,588993080,52486,11.98,11380,11690,10950,14690,7910,11300,11221.90,1.48,0,2133,12226,11762,11476,11012,10726,11620,10870,37,3390,500,6780,10,1,7383954,821,-202.18,2.21,12,0.71,-55.00,5032.00,15770,20250409,-29.49,3760,20241114,195.74,15770,-29.49,20250409,5030,121.07,20250131,15770,-29.49,20250409,3760,195.74,20241114,2.05,Y,065370,500,36 억,,109127,N,N,1079,N,00,N 20250422,160552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,-850,5,-7.00,4953483380,433290,32.36,11940,11940,11190,15790,8510,12150,11432.28,1.39,0,6538,14103,13126,12593,11616,11083,12860,11350,37,3640,500,7290,10,1,7383954,834,-205.45,2.25,12,5.87,-55.00,5032.00,15770,20250409,-28.34,3760,20241114,200.53,15770,-28.34,20250409,5030,124.65,20250131,15770,-28.34,20250409,3760,200.53,20241114,1.93,Y,065370,500,36 억,,102351,N,N,1079,N,00,N 20250422,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,-810,5,-6.67,4729454320,413466,30.88,11940,11940,11190,15790,8510,12150,11438.50,1.39,0,8975,14103,13126,12593,11616,11083,12860,11350,37,3640,500,7290,10,1,7383954,837,-206.18,2.25,12,5.60,-55.00,5032.00,15770,20250409,-28.09,3760,20241114,201.60,15770,-28.09,20250409,5030,125.45,20250131,15770,-28.09,20250409,3760,201.60,20241114,1.93,Y,065370,500,36 억,,102351,N,N,1866,N,00,N 20250422,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,-830,5,-6.83,4454430500,389141,29.06,11940,11940,11190,15790,8510,12150,11446.77,1.39,0,13139,14103,13126,12593,11616,11083,12860,11350,37,3640,500,7290,10,1,7383954,836,-205.82,2.25,12,5.27,-55.00,5032.00,15770,20250409,-28.22,3760,20241114,201.06,15770,-28.22,20250409,5030,125.05,20250131,15770,-28.22,20250409,3760,201.06,20241114,1.93,Y,065370,500,36 억,,102351,N,N,1866,N,00,N diff --git a/065420/price/prices-20250401.csv b/065420/price/prices-20250401.csv index 270d521d5af6..e2d79a1b644f 100644 --- a/065420/price/prices-20250401.csv +++ b/065420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,298,34,2,12.88,3260012555,11317530,2388.28,264,307,264,343,185,264,288.03,8.97,0,31498,272,268,264,260,256,266,258,72,79,100,160,1,1,71577299,213,-10.28,2.79,12,15.81,-29.00,107.00,423,20240926,-29.55,178,20240704,67.42,315,-5.40,20250224,204,46.08,20250203,423,-29.55,20240926,178,67.42,20240704,0.00,Y,065420,100,71 억,,6422906,N,N,2889,N,00,N +20250423,150605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,287,23,2,8.71,3115208434,10823745,2284.08,264,307,264,343,185,264,287.82,8.97,0,-31189,272,268,264,260,256,266,258,72,79,100,160,1,1,71577299,205,-9.90,2.68,12,15.12,-29.00,107.00,423,20240926,-32.15,178,20240704,61.24,315,-8.89,20250224,204,40.69,20250203,423,-32.15,20240926,178,61.24,20240704,0.00,Y,065420,100,71 억,,6422906,N,N,6576,N,00,N +20250423,140605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,284,20,2,7.58,2960331017,10280932,2169.53,264,307,264,343,185,264,287.95,8.97,0,-58536,272,268,264,260,256,266,258,72,79,100,160,1,1,71577299,203,-9.79,2.65,12,14.36,-29.00,107.00,423,20240926,-32.86,178,20240704,59.55,315,-9.84,20250224,204,39.22,20250203,423,-32.86,20240926,178,59.55,20240704,0.00,Y,065420,100,71 억,,6422906,N,N,6576,N,00,N +20250423,130602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,287,23,2,8.71,2605563053,9054210,1910.66,264,307,264,343,185,264,287.78,8.97,0,29661,272,268,264,260,256,266,258,72,79,100,160,1,1,71577299,205,-9.90,2.68,12,12.65,-29.00,107.00,423,20240926,-32.15,178,20240704,61.24,315,-8.89,20250224,204,40.69,20250203,423,-32.15,20240926,178,61.24,20240704,0.00,Y,065420,100,71 억,,6422906,N,N,6576,N,00,N +20250423,120606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,276,12,2,4.55,2134593152,7429546,1567.82,264,307,264,343,185,264,287.32,8.97,0,-21903,272,268,264,260,256,266,258,72,79,100,160,1,1,71577299,198,-9.52,2.58,12,10.38,-29.00,107.00,423,20240926,-34.75,178,20240704,55.06,315,-12.38,20250224,204,35.29,20250203,423,-34.75,20240926,178,55.06,20240704,0.00,Y,065420,100,71 억,,6422906,N,N,6576,N,00,N +20250423,110605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,281,17,2,6.44,1882772698,6525771,1377.10,264,307,264,343,185,264,288.52,8.97,0,-89758,272,268,264,260,256,266,258,72,79,100,160,1,1,71577299,201,-9.69,2.63,12,9.12,-29.00,107.00,423,20240926,-33.57,178,20240704,57.87,315,-10.79,20250224,204,37.75,20250203,423,-33.57,20240926,178,57.87,20240704,0.00,Y,065420,100,71 억,,6422906,N,N,6576,N,00,N +20250423,100608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,286,22,2,8.33,835458055,2899293,611.82,264,302,264,343,185,264,288.18,8.97,0,-15995,272,268,264,260,256,266,258,72,79,100,160,1,1,71577299,205,-9.86,2.67,12,4.05,-29.00,107.00,423,20240926,-32.39,178,20240704,60.67,315,-9.21,20250224,204,40.20,20250203,423,-32.39,20240926,178,60.67,20240704,0.00,Y,065420,100,71 억,,6422906,N,N,6576,N,00,N +20250423,090610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,265,1,2,0.38,5830190,22042,4.65,264,265,264,343,185,264,264.55,8.97,0,-11129,272,268,264,260,256,266,258,72,79,100,160,1,1,71577299,190,-9.14,2.48,12,0.03,-29.00,107.00,423,20240926,-37.35,178,20240704,48.88,315,-15.87,20250224,204,29.90,20250203,423,-37.35,20240926,178,48.88,20240704,0.00,Y,065420,100,71 억,,6422906,N,N,6576,N,00,N 20250422,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,264,-4,5,-1.49,124589229,471385,113.91,267,268,260,348,188,268,264.30,8.98,0,36459,274,271,267,264,260,269,262,72,80,100,170,1,1,71577299,189,-9.10,2.47,12,0.66,-29.00,107.00,423,20240926,-37.59,178,20240704,48.31,315,-16.19,20250224,204,29.41,20250203,423,-37.59,20240926,178,48.31,20240704,0.00,Y,065420,100,71 억,,6425618,N,N,6576,N,00,N 20250422,150603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,261,-7,5,-2.61,92791599,351939,85.05,267,268,260,348,188,268,263.66,8.98,0,34247,274,271,267,264,260,269,262,72,80,100,170,1,1,71577299,187,-9.00,2.44,12,0.49,-29.00,107.00,423,20240926,-38.30,178,20240704,46.63,315,-17.14,20250224,204,27.94,20250203,423,-38.30,20240926,178,46.63,20240704,0.00,Y,065420,100,71 억,,6425618,N,N,0,N,00,N 20250422,140602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,263,-5,5,-1.87,65563620,247714,59.86,267,268,261,348,188,268,264.67,8.98,0,33468,274,271,267,264,260,269,262,72,80,100,170,1,1,71577299,188,-9.07,2.46,12,0.35,-29.00,107.00,423,20240926,-37.83,178,20240704,47.75,315,-16.51,20250224,204,28.92,20250203,423,-37.83,20240926,178,47.75,20240704,0.00,Y,065420,100,71 억,,6425618,N,N,0,N,00,N diff --git a/065440/price/prices-20250401.csv b/065440/price/prices-20250401.csv index 0fe5129d710d..64aff00a0be1 100644 --- a/065440/price/prices-20250401.csv +++ b/065440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1500,11,2,0.74,107070256,71574,94.03,1489,1500,1486,1935,1043,1489,1495.94,4.11,0,6213,1520,1504,1489,1473,1458,1512,1481,136,446,500,1070,1,1,27275020,409,7.28,0.80,12,0.26,206.00,1872.00,1820,20240517,-17.58,1061,20240805,41.38,1690,-11.24,20250203,1309,14.59,20250331,1820,-17.58,20240517,1061,41.38,20240805,2.73,Y,065440,500,136 억,,1122180,N,N,0,N,00,N +20250423,150606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1498,9,2,0.60,98383002,65775,86.41,1489,1500,1486,1935,1043,1489,1495.75,4.11,0,6155,1520,1504,1489,1473,1458,1512,1481,136,446,500,1070,1,1,27275020,409,7.27,0.80,12,0.24,206.00,1872.00,1820,20240517,-17.69,1061,20240805,41.19,1690,-11.36,20250203,1309,14.44,20250331,1820,-17.69,20240517,1061,41.19,20240805,2.73,Y,065440,500,136 억,,1122180,N,N,0,N,00,N +20250423,140605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1500,11,2,0.74,91198607,60975,80.10,1489,1500,1486,1935,1043,1489,1495.67,4.11,0,6424,1520,1504,1489,1473,1458,1512,1481,136,446,500,1070,1,1,27275020,409,7.28,0.80,12,0.22,206.00,1872.00,1820,20240517,-17.58,1061,20240805,41.38,1690,-11.24,20250203,1309,14.59,20250331,1820,-17.58,20240517,1061,41.38,20240805,2.73,Y,065440,500,136 억,,1122180,N,N,0,N,00,N +20250423,130602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1498,9,2,0.60,81148417,54259,71.28,1489,1500,1486,1935,1043,1489,1495.58,4.11,0,5792,1520,1504,1489,1473,1458,1512,1481,136,446,500,1070,1,1,27275020,409,7.27,0.80,12,0.20,206.00,1872.00,1820,20240517,-17.69,1061,20240805,41.19,1690,-11.36,20250203,1309,14.44,20250331,1820,-17.69,20240517,1061,41.19,20240805,2.73,Y,065440,500,136 억,,1122180,N,N,0,N,00,N +20250423,120606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1495,6,2,0.40,69833483,46702,61.35,1489,1500,1486,1935,1043,1489,1495.30,4.11,0,5512,1520,1504,1489,1473,1458,1512,1481,136,446,500,1070,1,1,27275020,408,7.26,0.80,12,0.17,206.00,1872.00,1820,20240517,-17.86,1061,20240805,40.90,1690,-11.54,20250203,1309,14.21,20250331,1820,-17.86,20240517,1061,40.90,20240805,2.73,Y,065440,500,136 억,,1122180,N,N,0,N,00,N +20250423,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1494,5,2,0.34,59530054,39817,52.31,1489,1500,1486,1935,1043,1489,1495.09,4.11,0,4498,1520,1504,1489,1473,1458,1512,1481,136,446,500,1070,1,1,27275020,407,7.25,0.80,12,0.15,206.00,1872.00,1820,20240517,-17.91,1061,20240805,40.81,1690,-11.60,20250203,1309,14.13,20250331,1820,-17.91,20240517,1061,40.81,20240805,2.73,Y,065440,500,136 억,,1122180,N,N,0,N,00,N +20250423,100608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,7,2,0.47,28407269,19002,24.96,1489,1500,1486,1935,1043,1489,1494.96,4.11,0,-452,1520,1504,1489,1473,1458,1512,1481,136,446,500,1070,1,1,27275020,408,7.26,0.80,12,0.07,206.00,1872.00,1820,20240517,-17.80,1061,20240805,41.00,1690,-11.48,20250203,1309,14.29,20250331,1820,-17.80,20240517,1061,41.00,20240805,2.73,Y,065440,500,136 억,,1122180,N,N,0,N,00,N +20250423,090610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1486,-3,5,-0.20,3160179,2121,2.79,1489,1495,1486,1935,1043,1489,1489.95,4.11,0,-501,1520,1504,1489,1473,1458,1512,1481,136,446,500,1070,1,1,27275020,405,7.21,0.79,12,0.01,206.00,1872.00,1820,20240517,-18.35,1061,20240805,40.06,1690,-12.07,20250203,1309,13.52,20250331,1820,-18.35,20240517,1061,40.06,20240805,2.73,Y,065440,500,136 억,,1122180,N,N,0,N,00,N 20250422,160553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1489,-12,5,-0.80,112901935,76019,97.48,1482,1505,1474,1951,1051,1501,1485.18,4.10,0,5129,1513,1507,1495,1489,1477,1510,1492,136,450,500,1080,1,1,27275020,406,7.23,0.80,12,0.28,206.00,1872.00,1820,20240517,-18.19,1061,20240805,40.34,1690,-11.89,20250203,1309,13.75,20250331,1820,-18.19,20240517,1061,40.34,20240805,2.75,Y,065440,500,136 억,,1117051,N,N,0,N,00,N 20250422,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1488,-13,5,-0.87,105541494,71076,91.14,1482,1505,1474,1951,1051,1501,1484.91,4.10,0,6331,1513,1507,1495,1489,1477,1510,1492,136,450,500,1080,1,1,27275020,406,7.22,0.79,12,0.26,206.00,1872.00,1820,20240517,-18.24,1061,20240805,40.25,1690,-11.95,20250203,1309,13.67,20250331,1820,-18.24,20240517,1061,40.25,20240805,2.75,Y,065440,500,136 억,,1117051,N,N,0,N,00,N 20250422,140602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1486,-15,5,-1.00,100822681,67901,87.07,1482,1505,1474,1951,1051,1501,1484.85,4.10,0,6432,1513,1507,1495,1489,1477,1510,1492,136,450,500,1080,1,1,27275020,405,7.21,0.79,12,0.25,206.00,1872.00,1820,20240517,-18.35,1061,20240805,40.06,1690,-12.07,20250203,1309,13.52,20250331,1820,-18.35,20240517,1061,40.06,20240805,2.75,Y,065440,500,136 억,,1117051,N,N,0,N,00,N diff --git a/065450/price/prices-20250401.csv b/065450/price/prices-20250401.csv index 0c499c58c89a..f37917775aee 100644 --- a/065450/price/prices-20250401.csv +++ b/065450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,0,3,0.00,320847524,79925,104.32,4025,4030,3960,5220,2815,4020,4014.35,0.00,0,13104,4050,4035,4015,4000,3980,4042,4007,57,1200,200,3050,5,1,28652800,1152,30.23,1.98,12,0.28,133.00,2033.00,5990,20240419,-32.89,3605,20250409,11.51,4550,-11.65,20250306,3605,11.51,20250409,5900,-31.86,20240610,3605,11.51,20250409,3.40,Y,065450,200,57 억,,0,N,N,10629,N,00,N +20250423,150606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,0,3,0.00,295552154,73634,96.11,4025,4030,3960,5220,2815,4020,4013.80,0.00,0,15274,4050,4035,4015,4000,3980,4042,4007,57,1200,200,3050,5,1,28652800,1152,30.23,1.98,12,0.26,133.00,2033.00,5990,20240419,-32.89,3605,20250409,11.51,4550,-11.65,20250306,3605,11.51,20250409,5900,-31.86,20240610,3605,11.51,20250409,3.40,Y,065450,200,57 억,,0,N,N,18559,N,00,N +20250423,140605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,0,3,0.00,232094644,57866,75.53,4025,4025,3960,5220,2815,4020,4010.90,0.00,0,18156,4050,4035,4015,4000,3980,4042,4007,57,1200,200,3050,5,1,28652800,1152,30.23,1.98,12,0.20,133.00,2033.00,5990,20240419,-32.89,3605,20250409,11.51,4550,-11.65,20250306,3605,11.51,20250409,5900,-31.86,20240610,3605,11.51,20250409,3.40,Y,065450,200,57 억,,0,N,N,18559,N,00,N +20250423,130602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,0,3,0.00,203504009,50754,66.25,4025,4025,3960,5220,2815,4020,4009.62,0.00,0,15647,4050,4035,4015,4000,3980,4042,4007,57,1200,200,3050,5,1,28652800,1152,30.23,1.98,12,0.18,133.00,2033.00,5990,20240419,-32.89,3605,20250409,11.51,4550,-11.65,20250306,3605,11.51,20250409,5900,-31.86,20240610,3605,11.51,20250409,3.40,Y,065450,200,57 억,,0,N,N,18559,N,00,N +20250423,120606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,-10,5,-0.25,164386459,41023,53.55,4025,4025,3960,5220,2815,4020,4007.18,0.00,0,15876,4050,4035,4015,4000,3980,4042,4007,57,1200,200,3050,5,1,28652800,1149,30.15,1.97,12,0.14,133.00,2033.00,5990,20240419,-33.06,3605,20250409,11.23,4550,-11.87,20250306,3605,11.23,20250409,5900,-32.03,20240610,3605,11.23,20250409,3.40,Y,065450,200,57 억,,0,N,N,18559,N,00,N +20250423,110606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-5,5,-0.12,149453689,37306,48.69,4025,4025,3960,5220,2815,4020,4006.16,0.00,0,15279,4050,4035,4015,4000,3980,4042,4007,57,1200,200,3050,5,1,28652800,1150,30.19,1.97,12,0.13,133.00,2033.00,5990,20240419,-32.97,3605,20250409,11.37,4550,-11.76,20250306,3605,11.37,20250409,5900,-31.95,20240610,3605,11.37,20250409,3.40,Y,065450,200,57 억,,0,N,N,18559,N,00,N +20250423,100608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,-15,5,-0.37,99591615,24874,32.47,4025,4025,3960,5220,2815,4020,4003.84,0.00,0,6042,4050,4035,4015,4000,3980,4042,4007,57,1200,200,3050,5,1,28652800,1148,30.11,1.97,12,0.09,133.00,2033.00,5990,20240419,-33.14,3605,20250409,11.10,4550,-11.98,20250306,3605,11.10,20250409,5900,-32.12,20240610,3605,11.10,20250409,3.40,Y,065450,200,57 억,,0,N,N,18559,N,00,N +20250423,090610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4000,-20,5,-0.50,27100200,6784,8.86,4025,4025,3960,5220,2815,4020,3994.72,0.00,0,-536,4050,4035,4015,4000,3980,4042,4007,57,1200,200,3050,5,1,28652800,1146,30.08,1.97,12,0.02,133.00,2033.00,5990,20240419,-33.22,3605,20250409,10.96,4550,-12.09,20250306,3605,10.96,20250409,5900,-32.20,20240610,3605,10.96,20250409,3.40,Y,065450,200,57 억,,0,N,N,18559,N,00,N 20250422,160553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,0,3,0.00,307533634,76612,85.43,3995,4030,3995,5220,2815,4020,4014.17,0.00,0,-1064,4113,4066,3998,3951,3883,4032,3917,57,1200,200,3050,5,1,28652800,1152,30.23,1.98,12,0.27,133.00,2033.00,5990,20240419,-32.89,3605,20250409,11.51,4550,-11.65,20250306,3605,11.51,20250409,5900,-31.86,20240610,3605,11.51,20250409,3.38,Y,065450,200,57 억,,0,N,N,18559,N,00,N 20250422,150603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4020,0,3,0.00,257777194,64244,71.64,3995,4030,3995,5220,2815,4020,4012.47,0.00,0,-6515,4113,4066,3998,3951,3883,4032,3917,57,1200,200,3050,5,1,28652800,1152,30.23,1.98,12,0.22,133.00,2033.00,5990,20240419,-32.89,3605,20250409,11.51,4550,-11.65,20250306,3605,11.51,20250409,5900,-31.86,20240610,3605,11.51,20250409,3.38,Y,065450,200,57 억,,0,N,N,1822,N,00,N 20250422,140602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-5,5,-0.12,225103713,56108,62.57,3995,4030,3995,5220,2815,4020,4011.97,0.00,0,-4041,4113,4066,3998,3951,3883,4032,3917,57,1200,200,3050,5,1,28652800,1150,30.19,1.97,12,0.20,133.00,2033.00,5990,20240419,-32.97,3605,20250409,11.37,4550,-11.76,20250306,3605,11.37,20250409,5900,-31.95,20240610,3605,11.37,20250409,3.38,Y,065450,200,57 억,,0,N,N,1822,N,00,N diff --git a/065500/price/prices-20250401.csv b/065500/price/prices-20250401.csv index 2dbcda3ca585..bb44c75990c2 100644 --- a/065500/price/prices-20250401.csv +++ b/065500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11370,-940,5,-7.64,41516967415,3553423,107.29,12320,12550,11330,16000,8620,12310,11683.60,0.80,0,75964,13483,12896,12603,12016,11723,12750,11870,159,3690,500,7630,10,1,31742912,3609,0.00,9.47,12,11.19,0.00,1200.00,19220,20250404,-40.84,998,20241121,1039.28,19220,-40.84,20250404,4180,172.01,20250123,19220,-40.84,20250404,998,1039.28,20241121,0.00,Y,065500,500,158 억,,255135,N,N,2256,N,00,N +20250423,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11440,-870,5,-7.07,38867545230,3320491,100.26,12320,12550,11410,16000,8620,12310,11705.24,0.80,0,69819,13483,12896,12603,12016,11723,12750,11870,159,3690,500,7630,10,1,31742912,3631,0.00,9.53,12,10.46,0.00,1200.00,19220,20250404,-40.48,998,20241121,1046.29,19220,-40.48,20250404,4180,173.68,20250123,19220,-40.48,20250404,998,1046.29,20241121,0.00,Y,065500,500,158 억,,255135,N,N,9752,N,00,N +20250423,140605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11490,-820,5,-6.66,36504324805,3114056,94.03,12320,12550,11410,16000,8620,12310,11722.31,0.80,0,74901,13483,12896,12603,12016,11723,12750,11870,159,3690,500,7630,10,1,31742912,3647,0.00,9.57,12,9.81,0.00,1200.00,19220,20250404,-40.22,998,20241121,1051.30,19220,-40.22,20250404,4180,174.88,20250123,19220,-40.22,20250404,998,1051.30,20241121,0.00,Y,065500,500,158 억,,255135,N,N,9752,N,00,N +20250423,130603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11500,-810,5,-6.58,33285645135,2833270,85.55,12320,12550,11410,16000,8620,12310,11748.00,0.80,0,88865,13483,12896,12603,12016,11723,12750,11870,159,3690,500,7630,10,1,31742912,3650,0.00,9.58,12,8.93,0.00,1200.00,19220,20250404,-40.17,998,20241121,1052.30,19220,-40.17,20250404,4180,175.12,20250123,19220,-40.17,20250404,998,1052.30,20241121,0.00,Y,065500,500,158 억,,255135,N,N,9752,N,00,N +20250423,120606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11620,-690,5,-5.61,30243235400,2569524,77.59,12320,12550,11410,16000,8620,12310,11769.84,0.80,0,114512,13483,12896,12603,12016,11723,12750,11870,159,3690,500,7630,10,1,31742912,3689,0.00,9.68,12,8.09,0.00,1200.00,19220,20250404,-39.54,998,20241121,1064.33,19220,-39.54,20250404,4180,177.99,20250123,19220,-39.54,20250404,998,1064.33,20241121,0.00,Y,065500,500,158 억,,255135,N,N,9752,N,00,N +20250423,110606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11640,-670,5,-5.44,27397682275,2325629,70.22,12320,12550,11410,16000,8620,12310,11780.61,0.80,0,139646,13483,12896,12603,12016,11723,12750,11870,159,3690,500,7630,10,1,31742912,3695,0.00,9.70,12,7.33,0.00,1200.00,19220,20250404,-39.44,998,20241121,1066.33,19220,-39.44,20250404,4180,178.47,20250123,19220,-39.44,20250404,998,1066.33,20241121,0.00,Y,065500,500,158 억,,255135,N,N,9752,N,00,N +20250423,100609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11590,-720,5,-5.85,20935983215,1765992,53.32,12320,12550,11570,16000,8620,12310,11854.91,0.80,0,147711,13483,12896,12603,12016,11723,12750,11870,159,3690,500,7630,10,1,31742912,3679,0.00,9.66,12,5.56,0.00,1200.00,19220,20250404,-39.70,998,20241121,1061.32,19220,-39.70,20250404,4180,177.27,20250123,19220,-39.70,20250404,998,1061.32,20241121,0.00,Y,065500,500,158 억,,255135,N,N,9752,N,00,N +20250423,090611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11990,-320,5,-2.60,4361870575,359346,10.85,12320,12550,11960,16000,8620,12310,12138.04,0.80,0,38182,13483,12896,12603,12016,11723,12750,11870,159,3690,500,7630,10,1,31742912,3806,0.00,9.99,12,1.13,0.00,1200.00,19220,20250404,-37.62,998,20241121,1101.40,19220,-37.62,20250404,4180,186.84,20250123,19220,-37.62,20250404,998,1101.40,20241121,0.00,Y,065500,500,158 억,,255135,N,N,9752,N,00,N 20250422,160553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12310,-890,5,-6.74,41269262625,3261473,51.28,12870,13190,12310,17160,9240,13200,12654.30,0.83,0,-378,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,3908,0.00,10.26,12,10.27,0.00,1200.00,19220,20250404,-35.95,998,20241121,1133.47,19220,-35.95,20250404,4180,194.50,20250123,19220,-35.95,20250404,998,1133.47,20241121,0.00,Y,065500,500,158 억,,264683,N,N,9752,N,00,N 20250422,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12380,-820,5,-6.21,39737939765,3137361,49.33,12870,13190,12310,17160,9240,13200,12665.94,0.83,0,-1562,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,3930,0.00,10.32,12,9.88,0.00,1200.00,19220,20250404,-35.59,998,20241121,1140.48,19220,-35.59,20250404,4180,196.17,20250123,19220,-35.59,20250404,998,1140.48,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N 20250422,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12320,-880,5,-6.67,35679804120,2809411,44.18,12870,13190,12310,17160,9240,13200,12699.99,0.83,0,-4731,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,3911,0.00,10.27,12,8.85,0.00,1200.00,19220,20250404,-35.90,998,20241121,1134.47,19220,-35.90,20250404,4180,194.74,20250123,19220,-35.90,20250404,998,1134.47,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N diff --git a/065510/price/prices-20250401.csv b/065510/price/prices-20250401.csv index 9d5fb859221d..61d107beedf8 100644 --- a/065510/price/prices-20250401.csv +++ b/065510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7660,10,2,0.13,119614430,15670,137.07,7720,7720,7600,9940,5360,7650,7633.33,6.24,0,858,7723,7686,7613,7576,7503,7705,7595,61,2290,500,5350,10,1,12159371,931,10.68,0.74,12,0.13,717.00,10404.00,15510,20240610,-50.61,6580,20250409,16.41,8520,-10.09,20250107,6580,16.41,20250409,15510,-50.61,20240610,6580,16.41,20250409,2.12,Y,065510,500,60 억,,758361,N,N,499,N,00,N +20250423,150606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7660,10,2,0.13,112658660,14762,129.13,7720,7720,7600,9940,5360,7650,7631.67,6.24,0,797,7723,7686,7613,7576,7503,7705,7595,61,2290,500,5350,10,1,12159371,931,10.68,0.74,12,0.12,717.00,10404.00,15510,20240610,-50.61,6580,20250409,16.41,8520,-10.09,20250107,6580,16.41,20250409,15510,-50.61,20240610,6580,16.41,20250409,2.12,Y,065510,500,60 억,,758361,N,N,566,N,00,N +20250423,140606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,-30,5,-0.39,99695110,13059,114.23,7720,7720,7600,9940,5360,7650,7634.21,6.24,0,504,7723,7686,7613,7576,7503,7705,7595,61,2290,500,5350,10,1,12159371,927,10.63,0.73,12,0.11,717.00,10404.00,15510,20240610,-50.87,6580,20250409,15.81,8520,-10.56,20250107,6580,15.81,20250409,15510,-50.87,20240610,6580,15.81,20250409,2.12,Y,065510,500,60 억,,758361,N,N,566,N,00,N +20250423,130603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,-20,5,-0.26,88261950,11556,101.08,7720,7720,7600,9940,5360,7650,7637.76,6.24,0,407,7723,7686,7613,7576,7503,7705,7595,61,2290,500,5350,10,1,12159371,928,10.64,0.73,12,0.10,717.00,10404.00,15510,20240610,-50.81,6580,20250409,15.96,8520,-10.45,20250107,6580,15.96,20250409,15510,-50.81,20240610,6580,15.96,20250409,2.12,Y,065510,500,60 억,,758361,N,N,566,N,00,N +20250423,120607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7610,-40,5,-0.52,63352460,8290,72.52,7720,7720,7600,9940,5360,7650,7642.03,6.24,0,-306,7723,7686,7613,7576,7503,7705,7595,61,2290,500,5350,10,1,12159371,925,10.61,0.73,12,0.07,717.00,10404.00,15510,20240610,-50.93,6580,20250409,15.65,8520,-10.68,20250107,6580,15.65,20250409,15510,-50.93,20240610,6580,15.65,20250409,2.12,Y,065510,500,60 억,,758361,N,N,566,N,00,N +20250423,110606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,0,3,0.00,45936840,6004,52.52,7720,7720,7620,9940,5360,7650,7651.04,6.24,0,-902,7723,7686,7613,7576,7503,7705,7595,61,2290,500,5350,10,1,12159371,930,10.67,0.74,12,0.05,717.00,10404.00,15510,20240610,-50.68,6580,20250409,16.26,8520,-10.21,20250107,6580,16.26,20250409,15510,-50.68,20240610,6580,16.26,20250409,2.12,Y,065510,500,60 억,,758361,N,N,566,N,00,N +20250423,100609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7660,10,2,0.13,22023290,2874,25.14,7720,7720,7620,9940,5360,7650,7662.94,6.24,0,-454,7723,7686,7613,7576,7503,7705,7595,61,2290,500,5350,10,1,12159371,931,10.68,0.74,12,0.02,717.00,10404.00,15510,20240610,-50.61,6580,20250409,16.41,8520,-10.09,20250107,6580,16.41,20250409,15510,-50.61,20240610,6580,16.41,20250409,2.12,Y,065510,500,60 억,,758361,N,N,566,N,00,N +20250423,090611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7660,10,2,0.13,5567710,729,6.38,7720,7720,7620,9940,5360,7650,7637.46,6.24,0,-23,7723,7686,7613,7576,7503,7705,7595,61,2290,500,5350,10,1,12159371,931,10.68,0.74,12,0.01,717.00,10404.00,15510,20240610,-50.61,6580,20250409,16.41,8520,-10.09,20250107,6580,16.41,20250409,15510,-50.61,20240610,6580,16.41,20250409,2.12,Y,065510,500,60 억,,758361,N,N,566,N,00,N 20250422,160553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,20,2,0.26,86648110,11432,89.94,7580,7650,7540,9910,5350,7630,7579.37,6.24,0,-838,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,930,10.67,0.74,12,0.09,717.00,10404.00,15510,20240610,-50.68,6580,20250409,16.26,8520,-10.21,20250107,6580,16.26,20250409,15510,-50.68,20240610,6580,16.26,20250409,2.12,Y,065510,500,60 억,,759209,N,N,566,N,00,N 20250422,150604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7600,-30,5,-0.39,77857250,10282,80.89,7580,7630,7540,9910,5350,7630,7572.19,6.24,0,-649,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,924,10.60,0.73,12,0.08,717.00,10404.00,15510,20240610,-51.00,6580,20250409,15.50,8520,-10.80,20250107,6580,15.50,20250409,15510,-51.00,20240610,6580,15.50,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N 20250422,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7590,-40,5,-0.52,72993940,9642,75.86,7580,7630,7540,9910,5350,7630,7570.41,6.24,0,-547,7736,7682,7596,7542,7456,7710,7570,61,2280,500,5340,10,1,12159371,923,10.59,0.73,12,0.08,717.00,10404.00,15510,20240610,-51.06,6580,20250409,15.35,8520,-10.92,20250107,6580,15.35,20250409,15510,-51.06,20240610,6580,15.35,20250409,2.12,Y,065510,500,60 억,,759209,N,N,212,N,00,N diff --git a/065530/price/prices-20250401.csv b/065530/price/prices-20250401.csv index b63a3e7187ab..e7264de833b7 100644 --- a/065530/price/prices-20250401.csv +++ b/065530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160555,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1320,30,2,2.33,39916217,30725,418.03,1280,1320,1280,1677,903,1290,1299.14,0.26,1805,1776,1305,1297,1282,1274,1259,1301,1278,264,387,500,900,1,1,52860000,698,23.16,0.82,12,0.06,57.00,1615.00,2025,20240527,-34.81,1115,20250408,18.39,1399,-5.65,20250124,1115,18.39,20250408,2025,-34.81,20240527,1115,18.39,20250408,0.69,Y,065530,500,264 억,,67117,N,N,0,N,00,N +20250423,150607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,10,2,0.78,28928324,22339,303.93,1280,1303,1280,1677,903,1290,1294.97,0.26,1517,1408,1305,1297,1282,1274,1259,1301,1278,264,387,500,900,1,1,52860000,687,22.81,0.80,12,0.04,57.00,1615.00,2025,20240527,-35.80,1115,20250408,16.59,1399,-7.08,20250124,1115,16.59,20250408,2025,-35.80,20240527,1115,16.59,20250408,0.69,Y,065530,500,264 억,,66829,N,N,0,N,00,N +20250423,140606,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1296,6,2,0.47,18261221,14113,192.01,1280,1299,1280,1677,903,1290,1293.93,0.26,1096,1088,1305,1297,1282,1274,1259,1301,1278,264,387,500,900,1,1,52860000,685,22.74,0.80,12,0.03,57.00,1615.00,2025,20240527,-36.00,1115,20250408,16.23,1399,-7.36,20250124,1115,16.23,20250408,2025,-36.00,20240527,1115,16.23,20250408,0.69,Y,065530,500,264 억,,66408,N,N,0,N,00,N +20250423,130603,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1296,6,2,0.47,16284935,12586,171.24,1280,1299,1280,1677,903,1290,1293.89,0.26,805,797,1305,1297,1282,1274,1259,1301,1278,264,387,500,900,1,1,52860000,685,22.74,0.80,12,0.02,57.00,1615.00,2025,20240527,-36.00,1115,20250408,16.23,1399,-7.36,20250124,1115,16.23,20250408,2025,-36.00,20240527,1115,16.23,20250408,0.69,Y,065530,500,264 억,,66117,N,N,0,N,00,N +20250423,120607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1295,5,2,0.39,13932257,10768,146.50,1280,1299,1280,1677,903,1290,1293.86,0.26,819,780,1305,1297,1282,1274,1259,1301,1278,264,387,500,900,1,1,52860000,685,22.72,0.80,12,0.02,57.00,1615.00,2025,20240527,-36.05,1115,20250408,16.14,1399,-7.43,20250124,1115,16.14,20250408,2025,-36.05,20240527,1115,16.14,20250408,0.69,Y,065530,500,264 억,,66131,N,N,0,N,00,N +20250423,110607,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1296,6,2,0.47,8409210,6502,88.46,1280,1299,1280,1677,903,1290,1293.33,0.25,31,1,1305,1297,1282,1274,1259,1301,1278,264,387,500,900,1,1,52860000,685,22.74,0.80,12,0.01,57.00,1615.00,2025,20240527,-36.00,1115,20250408,16.23,1399,-7.36,20250124,1115,16.23,20250408,2025,-36.00,20240527,1115,16.23,20250408,0.69,Y,065530,500,264 억,,65343,N,N,0,N,00,N +20250423,100609,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1292,2,2,0.16,3598769,2789,37.95,1280,1299,1280,1677,903,1290,1290.34,0.25,-10,-13,1305,1297,1282,1274,1259,1301,1278,264,387,500,900,1,1,52860000,683,22.67,0.80,12,0.01,57.00,1615.00,2025,20240527,-36.20,1115,20250408,15.87,1399,-7.65,20250124,1115,15.87,20250408,2025,-36.20,20240527,1115,15.87,20250408,0.69,Y,065530,500,264 억,,65302,N,N,0,N,00,N +20250423,090611,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1280,-10,5,-0.78,34560,27,0.37,1280,1280,1280,1677,903,1290,1280.00,0.25,0,0,1305,1297,1282,1274,1259,1301,1278,264,387,500,900,1,1,52860000,677,22.46,0.79,12,0.00,57.00,1615.00,2025,20240527,-36.79,1115,20250408,14.80,1399,-8.51,20250124,1115,14.80,20250408,2025,-36.79,20240527,1115,14.80,20250408,0.69,Y,065530,500,264 억,,65312,N,N,0,N,00,N 20250422,160554,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1290,7,2,0.55,9377582,7315,46.94,1283,1290,1267,1667,899,1283,1281.97,0.25,-526,-525,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,682,22.63,0.80,12,0.01,57.00,1615.00,2025,20240527,-36.30,1115,20250408,15.70,1399,-7.79,20250124,1115,15.70,20250408,2025,-36.30,20240527,1115,15.70,20250408,0.69,Y,065530,500,264 억,,65312,N,N,0,N,00,N 20250422,150604,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1289,6,2,0.47,5756113,4507,28.92,1283,1290,1267,1667,899,1283,1277.15,0.25,-441,-440,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,681,22.61,0.80,12,0.01,57.00,1615.00,2025,20240527,-36.35,1115,20250408,15.61,1399,-7.86,20250124,1115,15.61,20250408,2025,-36.35,20240527,1115,15.61,20250408,0.69,Y,065530,500,264 억,,65397,N,N,0,N,00,N 20250422,140603,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1279,-4,5,-0.31,3836192,3011,19.32,1283,1283,1267,1667,899,1283,1274.06,0.25,-447,-446,1300,1291,1280,1271,1260,1296,1276,264,384,500,890,1,1,52860000,676,22.44,0.79,12,0.01,57.00,1615.00,2025,20240527,-36.84,1115,20250408,14.71,1399,-8.58,20250124,1115,14.71,20250408,2025,-36.84,20240527,1115,14.71,20250408,0.69,Y,065530,500,264 억,,65391,N,N,0,N,00,N diff --git a/065570/price/prices-20250401.csv b/065570/price/prices-20250401.csv index 9109c682c46e..b3ec057bec61 100644 --- a/065570/price/prices-20250401.csv +++ b/065570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160555,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250423,150607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250423,140606,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250423,130603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250423,120607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250423,110607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250423,100610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N +20250423,090611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N 20250422,160554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N 20250422,150604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N 20250422,140603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.38,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.40,0.74,12,0.00,-1898.00,1032.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,60894,N,N,0,N,00,N diff --git a/065650/price/prices-20250401.csv b/065650/price/prices-20250401.csv index 3f8eb24a4b1d..346ae3141c6d 100644 --- a/065650/price/prices-20250401.csv +++ b/065650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160555,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,4,2,1.93,85337924,413686,117.10,215,215,204,269,145,207,206.29,5.45,0,56449,218,212,209,203,200,211,202,533,62,500,0,1,1,106681731,225,-0.23,1.27,12,0.39,-901.00,166.00,1592,20240502,-86.75,178,20250409,18.54,1449,-85.44,20250120,178,18.54,20250409,1592,-86.75,20240502,178,18.54,20250409,0.00,Y,065650,500,533 억,,5819252,N,N,15,N,00,N +20250423,150607,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,208,1,2,0.48,80298516,389697,110.31,215,215,204,269,145,207,206.05,5.45,0,36059,218,212,209,203,200,211,202,533,62,500,0,1,1,106681731,222,-0.23,1.25,12,0.37,-901.00,166.00,1592,20240502,-86.93,178,20250409,16.85,1449,-85.65,20250120,178,16.85,20250409,1592,-86.93,20240502,178,16.85,20250409,0.00,Y,065650,500,533 억,,5819252,N,N,0,N,00,N +20250423,140607,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,207,0,3,0.00,72189178,350506,99.22,215,215,204,269,145,207,205.96,5.45,0,22787,218,212,209,203,200,211,202,533,62,500,0,1,1,106681731,221,-0.23,1.25,12,0.33,-901.00,166.00,1592,20240502,-87.00,178,20250409,16.29,1449,-85.71,20250120,178,16.29,20250409,1592,-87.00,20240502,178,16.29,20250409,0.00,Y,065650,500,533 억,,5819252,N,N,0,N,00,N +20250423,130604,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,206,-1,5,-0.48,59430943,288307,81.61,215,215,204,269,145,207,206.14,5.45,0,6300,218,212,209,203,200,211,202,533,62,500,0,1,1,106681731,220,-0.23,1.24,12,0.27,-901.00,166.00,1592,20240502,-87.06,178,20250409,15.73,1449,-85.78,20250120,178,15.73,20250409,1592,-87.06,20240502,178,15.73,20250409,0.00,Y,065650,500,533 억,,5819252,N,N,0,N,00,N +20250423,120608,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,206,-1,5,-0.48,39474887,190969,54.06,215,215,204,269,145,207,206.71,5.45,0,25082,218,212,209,203,200,211,202,533,62,500,0,1,1,106681731,220,-0.23,1.24,12,0.18,-901.00,166.00,1592,20240502,-87.06,178,20250409,15.73,1449,-85.78,20250120,178,15.73,20250409,1592,-87.06,20240502,178,15.73,20250409,0.00,Y,065650,500,533 억,,5819252,N,N,0,N,00,N +20250423,110607,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,2,2,0.97,11436602,54697,15.48,215,215,207,269,145,207,209.09,5.45,0,21450,218,212,209,203,200,211,202,533,62,500,0,1,1,106681731,223,-0.23,1.26,12,0.05,-901.00,166.00,1592,20240502,-86.87,178,20250409,17.42,1449,-85.58,20250120,178,17.42,20250409,1592,-86.87,20240502,178,17.42,20250409,0.00,Y,065650,500,533 억,,5819252,N,N,0,N,00,N +20250423,100610,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,3,2,1.45,8305903,39671,11.23,215,215,207,269,145,207,209.37,5.45,0,20056,218,212,209,203,200,211,202,533,62,500,0,1,1,106681731,224,-0.23,1.27,12,0.04,-901.00,166.00,1592,20240502,-86.81,178,20250409,17.98,1449,-85.51,20250120,178,17.98,20250409,1592,-86.81,20240502,178,17.98,20250409,0.00,Y,065650,500,533 억,,5819252,N,N,0,N,00,N +20250423,090612,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,209,2,2,0.97,626810,3004,0.85,215,215,207,269,145,207,208.66,5.45,0,1651,218,212,209,203,200,211,202,533,62,500,0,1,1,106681731,223,-0.23,1.26,12,0.00,-901.00,166.00,1592,20240502,-86.87,178,20250409,17.42,1449,-85.58,20250120,178,17.42,20250409,1592,-86.87,20240502,178,17.42,20250409,0.00,Y,065650,500,533 억,,5819252,N,N,0,N,00,N 20250422,160554,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,207,-5,5,-2.36,73037457,351182,56.30,215,215,206,275,149,212,207.98,5.50,0,-46680,236,224,218,206,200,221,203,533,63,500,0,1,1,106681731,221,-0.23,1.25,12,0.33,-901.00,166.00,1592,20240502,-87.00,178,20250409,16.29,1449,-85.71,20250120,178,16.29,20250409,1592,-87.00,20240502,178,16.29,20250409,0.00,Y,065650,500,533 억,,5865932,N,N,26,N,00,N 20250422,150605,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-2,5,-0.94,69862492,335875,53.85,215,215,206,275,149,212,208.00,5.50,0,-46604,236,224,218,206,200,221,203,533,63,500,0,1,1,106681731,224,-0.23,1.27,12,0.31,-901.00,166.00,1592,20240502,-86.81,178,20250409,17.98,1449,-85.51,20250120,178,17.98,20250409,1592,-86.81,20240502,178,17.98,20250409,0.00,Y,065650,500,533 억,,5865932,N,N,26,N,00,N 20250422,140604,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,208,-4,5,-1.89,63966894,307622,49.32,215,215,206,275,149,212,207.94,5.50,0,-60368,236,224,218,206,200,221,203,533,63,500,0,1,1,106681731,222,-0.23,1.25,12,0.29,-901.00,166.00,1592,20240502,-86.93,178,20250409,16.85,1449,-85.65,20250120,178,16.85,20250409,1592,-86.93,20240502,178,16.85,20250409,0.00,Y,065650,500,533 억,,5865932,N,N,26,N,00,N diff --git a/065660/price/prices-20250401.csv b/065660/price/prices-20250401.csv index d3a2b12e9022..37f8dde55536 100644 --- a/065660/price/prices-20250401.csv +++ b/065660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20450,-400,5,-1.92,228047850,10986,104.15,20750,21500,20400,27100,14600,20850,20758.32,5.11,0,-1576,21416,21132,20766,20482,20116,21275,20625,50,6250,500,14170,50,1,10006100,2046,-86.65,1.81,12,0.11,-236.00,11325.00,23500,20250123,-12.98,13100,20240805,56.11,23500,-12.98,20250123,16100,27.02,20250203,23500,-12.98,20250123,13100,56.11,20240805,0.48,Y,065660,500,50 억,,510976,N,N,0,N,00,N +20250423,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20450,-400,5,-1.92,211410200,10173,96.44,20750,21500,20400,27100,14600,20850,20781.50,5.11,0,-1464,21416,21132,20766,20482,20116,21275,20625,50,6250,500,14170,50,1,10006100,2046,-86.65,1.81,12,0.10,-236.00,11325.00,23500,20250123,-12.98,13100,20240805,56.11,23500,-12.98,20250123,16100,27.02,20250203,23500,-12.98,20250123,13100,56.11,20240805,0.48,Y,065660,500,50 억,,510976,N,N,0,N,00,N +20250423,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20450,-400,5,-1.92,161442300,7731,73.29,20750,21500,20450,27100,14600,20850,20882.46,5.11,0,-1696,21416,21132,20766,20482,20116,21275,20625,50,6250,500,14170,50,1,10006100,2046,-86.65,1.81,12,0.08,-236.00,11325.00,23500,20250123,-12.98,13100,20240805,56.11,23500,-12.98,20250123,16100,27.02,20250203,23500,-12.98,20250123,13100,56.11,20240805,0.48,Y,065660,500,50 억,,510976,N,N,0,N,00,N +20250423,130604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,-200,5,-0.96,114171700,5429,51.47,20750,21500,20600,27100,14600,20850,21029.97,5.11,0,-1654,21416,21132,20766,20482,20116,21275,20625,50,6250,500,14170,50,1,10006100,2066,-87.50,1.82,12,0.05,-236.00,11325.00,23500,20250123,-12.13,13100,20240805,57.63,23500,-12.13,20250123,16100,28.26,20250203,23500,-12.13,20250123,13100,57.63,20240805,0.48,Y,065660,500,50 억,,510976,N,N,0,N,00,N +20250423,120608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,-200,5,-0.96,103572800,4915,46.60,20750,21500,20600,27100,14600,20850,21072.80,5.11,0,-1653,21416,21132,20766,20482,20116,21275,20625,50,6250,500,14170,50,1,10006100,2066,-87.50,1.82,12,0.05,-236.00,11325.00,23500,20250123,-12.13,13100,20240805,57.63,23500,-12.13,20250123,16100,28.26,20250203,23500,-12.13,20250123,13100,57.63,20240805,0.48,Y,065660,500,50 억,,510976,N,N,0,N,00,N +20250423,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20750,-100,5,-0.48,89152450,4217,39.98,20750,21500,20650,27100,14600,20850,21141.20,5.11,0,-1290,21416,21132,20766,20482,20116,21275,20625,50,6250,500,14170,50,1,10006100,2076,-87.92,1.83,12,0.04,-236.00,11325.00,23500,20250123,-11.70,13100,20240805,58.40,23500,-11.70,20250123,16100,28.88,20250203,23500,-11.70,20250123,13100,58.40,20240805,0.48,Y,065660,500,50 억,,510976,N,N,0,N,00,N +20250423,100610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20950,100,2,0.48,77763300,3668,34.77,20750,21500,20750,27100,14600,20850,21200.46,5.11,0,-1491,21416,21132,20766,20482,20116,21275,20625,50,6250,500,14170,50,1,10006100,2096,-88.77,1.85,12,0.04,-236.00,11325.00,23500,20250123,-10.85,13100,20240805,59.92,23500,-10.85,20250123,16100,30.12,20250203,23500,-10.85,20250123,13100,59.92,20240805,0.48,Y,065660,500,50 억,,510976,N,N,0,N,00,N +20250423,090612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20950,100,2,0.48,2351000,112,1.06,20750,21000,20750,27100,14600,20850,20991.07,5.11,0,1,21416,21132,20766,20482,20116,21275,20625,50,6250,500,14170,50,1,10006100,2096,-88.77,1.85,12,0.00,-236.00,11325.00,23500,20250123,-10.85,13100,20240805,59.92,23500,-10.85,20250123,16100,30.12,20250203,23500,-10.85,20250123,13100,59.92,20240805,0.48,Y,065660,500,50 억,,510976,N,N,0,N,00,N 20250422,160555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20850,-50,5,-0.24,215906350,10448,305.85,20800,21050,20400,27150,14650,20900,20664.85,5.12,0,-1136,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2086,-88.35,1.84,12,0.10,-236.00,11325.00,23500,20250123,-11.28,13100,20240805,59.16,23500,-11.28,20250123,16100,29.50,20250203,23500,-11.28,20250123,13100,59.16,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N 20250422,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20750,-150,5,-0.72,206747850,10006,292.92,20800,21050,20400,27150,14650,20900,20662.39,5.12,0,-1013,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2076,-87.92,1.83,12,0.10,-236.00,11325.00,23500,20250123,-11.70,13100,20240805,58.40,23500,-11.70,20250123,16100,28.88,20250203,23500,-11.70,20250123,13100,58.40,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N 20250422,140604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20550,-350,5,-1.67,173730900,8410,246.19,20800,21050,20400,27150,14650,20900,20657.66,5.12,0,-611,21200,21050,20750,20600,20300,21125,20675,50,6250,500,14210,50,1,10006100,2056,-87.08,1.81,12,0.08,-236.00,11325.00,23500,20250123,-12.55,13100,20240805,56.87,23500,-12.55,20250123,16100,27.64,20250203,23500,-12.55,20250123,13100,56.87,20240805,0.48,Y,065660,500,50 억,,512094,N,N,0,N,00,N diff --git a/065680/price/prices-20250401.csv b/065680/price/prices-20250401.csv index c5e08c22cba1..f89107027e29 100644 --- a/065680/price/prices-20250401.csv +++ b/065680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160556,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30800,0,3,0.00,1191242075,39046,86.16,30950,30950,30100,40000,21600,30800,30508.67,6.25,0,-11114,31466,31132,30466,30132,29466,31300,30300,50,9200,500,22170,50,1,9240471,2846,14.76,1.09,12,0.42,2087.00,28251.00,30950,20250423,-0.48,11800,20240805,161.02,30950,-0.48,20250423,16610,85.43,20250102,30950,-0.48,20250423,11800,161.02,20240805,4.01,Y,065680,500,49 억,,577581,N,N,842,N,00,N +20250423,150608,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30750,-50,5,-0.16,1128422525,36999,81.64,30950,30950,30100,40000,21600,30800,30498.73,6.25,0,-10225,31466,31132,30466,30132,29466,31300,30300,50,9200,500,22170,50,1,9240471,2841,14.73,1.09,12,0.40,2087.00,28251.00,30950,20250423,-0.65,11800,20240805,160.59,30950,-0.65,20250423,16610,85.13,20250102,30950,-0.65,20250423,11800,160.59,20240805,4.01,Y,065680,500,49 억,,577581,N,N,1357,N,00,N +20250423,140607,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30500,-300,5,-0.97,956256125,31392,69.27,30950,30950,30100,40000,21600,30800,30461.78,6.25,0,-7854,31466,31132,30466,30132,29466,31300,30300,50,9200,500,22170,50,1,9240471,2818,14.61,1.08,12,0.34,2087.00,28251.00,30950,20250423,-1.45,11800,20240805,158.47,30950,-1.45,20250423,16610,83.62,20250102,30950,-1.45,20250423,11800,158.47,20240805,4.01,Y,065680,500,49 억,,577581,N,N,1357,N,00,N +20250423,130604,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30400,-400,5,-1.30,779437425,25601,56.49,30950,30950,30100,40000,21600,30800,30445.59,6.25,0,-5071,31466,31132,30466,30132,29466,31300,30300,50,9200,500,22170,50,1,9240471,2809,14.57,1.08,12,0.28,2087.00,28251.00,30950,20250423,-1.78,11800,20240805,157.63,30950,-1.78,20250423,16610,83.02,20250102,30950,-1.78,20250423,11800,157.63,20240805,4.01,Y,065680,500,49 억,,577581,N,N,1357,N,00,N +20250423,120608,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30350,-450,5,-1.46,621038375,20379,44.97,30950,30950,30100,40000,21600,30800,30474.43,6.25,0,-4892,31466,31132,30466,30132,29466,31300,30300,50,9200,500,22170,50,1,9240471,2804,14.54,1.07,12,0.22,2087.00,28251.00,30950,20250423,-1.94,11800,20240805,157.20,30950,-1.94,20250423,16610,82.72,20250102,30950,-1.94,20250423,11800,157.20,20240805,4.01,Y,065680,500,49 억,,577581,N,N,1357,N,00,N +20250423,110608,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30350,-450,5,-1.46,519501275,17034,37.59,30950,30950,30100,40000,21600,30800,30497.90,6.25,0,-5489,31466,31132,30466,30132,29466,31300,30300,50,9200,500,22170,50,1,9240471,2804,14.54,1.07,12,0.18,2087.00,28251.00,30950,20250423,-1.94,11800,20240805,157.20,30950,-1.94,20250423,16610,82.72,20250102,30950,-1.94,20250423,11800,157.20,20240805,4.01,Y,065680,500,49 억,,577581,N,N,1357,N,00,N +20250423,100610,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30700,-100,5,-0.32,134605625,4395,9.70,30950,30950,30350,40000,21600,30800,30626.99,6.25,0,-1627,31466,31132,30466,30132,29466,31300,30300,50,9200,500,22170,50,1,9240471,2837,14.71,1.09,12,0.05,2087.00,28251.00,30950,20250423,-0.81,11800,20240805,160.17,30950,-0.81,20250423,16610,84.83,20250102,30950,-0.81,20250423,11800,160.17,20240805,4.01,Y,065680,500,49 억,,577581,N,N,1357,N,00,N +20250423,090612,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,30400,-400,5,-1.30,31231600,1021,2.25,30950,30950,30400,40000,21600,30800,30589.23,6.25,0,-721,31466,31132,30466,30132,29466,31300,30300,50,9200,500,22170,50,1,9240471,2809,14.57,1.08,12,0.01,2087.00,28251.00,30950,20250423,-1.78,11800,20240805,157.63,30950,-1.78,20250423,16610,83.02,20250102,30950,-1.78,20250423,11800,157.63,20240805,4.01,Y,065680,500,49 억,,577581,N,N,1357,N,00,N 20250422,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30800,400,2,1.32,1381276150,45253,41.82,29800,30800,29800,39500,21300,30400,30523.42,6.38,0,-11596,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2846,14.76,1.09,12,0.49,2087.00,28251.00,30850,20250421,-0.16,11800,20240805,161.02,30850,-0.16,20250421,16610,85.43,20250102,30850,-0.16,20250421,11800,161.02,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1357,N,00,N 20250422,150605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30750,350,2,1.15,1149118500,37702,34.84,29800,30750,29800,39500,21300,30400,30478.98,6.38,0,-9656,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2841,14.73,1.09,12,0.41,2087.00,28251.00,30850,20250421,-0.32,11800,20240805,160.59,30850,-0.32,20250421,16610,85.13,20250102,30850,-0.32,20250421,11800,160.59,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N 20250422,140604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,30550,150,2,0.49,789588700,25923,23.96,29800,30750,29800,39500,21300,30400,30459.00,6.38,0,-10306,32166,31282,29966,29082,27766,31725,29525,50,9100,500,21880,50,1,9240471,2823,14.64,1.08,12,0.28,2087.00,28251.00,30850,20250421,-0.97,11800,20240805,158.90,30850,-0.97,20250421,16610,83.93,20250102,30850,-0.97,20250421,11800,158.90,20240805,4.02,Y,065680,500,49 억,,589186,N,N,1362,N,00,N diff --git a/065690/price/prices-20250401.csv b/065690/price/prices-20250401.csv index 96d2126123d9..7b5978ca4699 100644 --- a/065690/price/prices-20250401.csv +++ b/065690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1067,8,2,0.76,17802491,16676,14.47,1059,1078,1059,1376,742,1059,1067.55,0.70,0,481,1160,1109,1081,1030,1002,1135,1056,70,317,500,650,1,1,14049331,150,-6.93,0.26,12,0.12,-154.00,4091.00,1900,20241121,-43.84,780,20240805,36.79,1333,-19.95,20250113,897,18.95,20250304,1900,-43.84,20241121,780,36.79,20240805,0.00,Y,065690,500,70 억,,98261,N,N,185,N,00,N +20250423,150608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1067,8,2,0.76,17120248,16036,13.92,1059,1078,1059,1376,742,1059,1067.61,0.70,0,481,1160,1109,1081,1030,1002,1135,1056,70,317,500,650,1,1,14049331,150,-6.93,0.26,12,0.11,-154.00,4091.00,1900,20241121,-43.84,780,20240805,36.79,1333,-19.95,20250113,897,18.95,20250304,1900,-43.84,20241121,780,36.79,20240805,0.00,Y,065690,500,70 억,,98261,N,N,185,N,00,N +20250423,140607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,10,2,0.94,15918767,14910,12.94,1059,1078,1059,1376,742,1059,1067.66,0.70,0,371,1160,1109,1081,1030,1002,1135,1056,70,317,500,650,1,1,14049331,150,-6.94,0.26,12,0.11,-154.00,4091.00,1900,20241121,-43.74,780,20240805,37.05,1333,-19.80,20250113,897,19.18,20250304,1900,-43.74,20241121,780,37.05,20240805,0.00,Y,065690,500,70 억,,98261,N,N,185,N,00,N +20250423,130605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,17,2,1.61,13165332,12333,10.70,1059,1078,1059,1376,742,1059,1067.49,0.70,0,198,1160,1109,1081,1030,1002,1135,1056,70,317,500,650,1,1,14049331,151,-6.99,0.26,12,0.09,-154.00,4091.00,1900,20241121,-43.37,780,20240805,37.95,1333,-19.28,20250113,897,19.96,20250304,1900,-43.37,20241121,780,37.95,20240805,0.00,Y,065690,500,70 억,,98261,N,N,185,N,00,N +20250423,120608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,17,2,1.61,13162104,12330,10.70,1059,1078,1059,1376,742,1059,1067.49,0.70,0,195,1160,1109,1081,1030,1002,1135,1056,70,317,500,650,1,1,14049331,151,-6.99,0.26,12,0.09,-154.00,4091.00,1900,20241121,-43.37,780,20240805,37.95,1333,-19.28,20250113,897,19.96,20250304,1900,-43.37,20241121,780,37.95,20240805,0.00,Y,065690,500,70 억,,98261,N,N,185,N,00,N +20250423,110608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1067,8,2,0.76,5000370,4690,4.07,1059,1078,1059,1376,742,1059,1066.18,0.70,0,91,1160,1109,1081,1030,1002,1135,1056,70,317,500,650,1,1,14049331,150,-6.93,0.26,12,0.03,-154.00,4091.00,1900,20241121,-43.84,780,20240805,36.79,1333,-19.95,20250113,897,18.95,20250304,1900,-43.84,20241121,780,36.79,20240805,0.00,Y,065690,500,70 억,,98261,N,N,185,N,00,N +20250423,100611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1074,15,2,1.42,1815865,1704,1.48,1059,1078,1059,1376,742,1059,1065.65,0.70,0,-247,1160,1109,1081,1030,1002,1135,1056,70,317,500,650,1,1,14049331,151,-6.97,0.26,12,0.01,-154.00,4091.00,1900,20241121,-43.47,780,20240805,37.69,1333,-19.43,20250113,897,19.73,20250304,1900,-43.47,20241121,780,37.69,20240805,0.00,Y,065690,500,70 억,,98261,N,N,185,N,00,N +20250423,090613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1060,1,2,0.09,807028,762,0.66,1059,1060,1059,1376,742,1059,1059.09,0.70,0,0,1160,1109,1081,1030,1002,1135,1056,70,317,500,650,1,1,14049331,149,-6.88,0.26,12,0.01,-154.00,4091.00,1900,20241121,-44.21,780,20240805,35.90,1333,-20.48,20250113,897,18.17,20250304,1900,-44.21,20241121,780,35.90,20240805,0.00,Y,065690,500,70 억,,98261,N,N,185,N,00,N 20250422,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,6,2,0.57,124496477,115216,186.65,1054,1132,1053,1368,738,1053,1080.57,0.71,0,1130,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,149,-6.88,0.26,12,0.82,-154.00,4091.00,1900,20241121,-44.26,780,20240805,35.77,1333,-20.56,20250113,897,18.06,20250304,1900,-44.26,20241121,780,35.77,20240805,0.00,Y,065690,500,70 억,,99836,N,N,185,N,00,N 20250422,150606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1073,20,2,1.90,123604497,114374,185.29,1054,1132,1053,1368,738,1053,1080.70,0.71,0,1161,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,151,-6.97,0.26,12,0.81,-154.00,4091.00,1900,20241121,-43.53,780,20240805,37.56,1333,-19.50,20250113,897,19.62,20250304,1900,-43.53,20241121,780,37.56,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N 20250422,140604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1053,0,3,0.00,122658569,113489,183.86,1054,1132,1053,1368,738,1053,1080.80,0.71,0,919,1122,1087,1065,1030,1008,1105,1048,70,315,500,650,1,1,14049331,148,-6.84,0.26,12,0.81,-154.00,4091.00,1900,20241121,-44.58,780,20240805,35.00,1333,-21.01,20250113,897,17.39,20250304,1900,-44.58,20241121,780,35.00,20240805,0.00,Y,065690,500,70 억,,99836,N,N,0,N,00,N diff --git a/065710/price/prices-20250401.csv b/065710/price/prices-20250401.csv index b3c22025c1fc..238a15c556ed 100644 --- a/065710/price/prices-20250401.csv +++ b/065710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160556,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24800,-350,5,-1.39,364695250,14741,51.44,25150,25150,24500,32650,17650,25150,24740.03,2.64,0,-7075,25683,25416,24883,24616,24083,25550,24750,26,7500,500,18610,50,1,5150000,1277,11.11,1.26,12,0.29,2233.00,19714.00,25150,20250422,-1.39,17710,20240805,40.03,25150,0.00,20250422,19610,26.47,20250108,25150,-1.39,20250422,17710,40.03,20240805,0.08,Y,065710,500,25 억,,135747,N,N,465,N,00,N +20250423,150608,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24650,-500,5,-1.99,356095750,14393,50.23,25150,25150,24500,32650,17650,25150,24740.90,2.64,0,-6837,25683,25416,24883,24616,24083,25550,24750,26,7500,500,18610,50,1,5150000,1269,11.04,1.25,12,0.28,2233.00,19714.00,25150,20250422,-1.99,17710,20240805,39.19,25150,0.00,20250422,19610,25.70,20250108,25150,-1.99,20250422,17710,39.19,20240805,0.08,Y,065710,500,25 억,,135747,N,N,1127,N,00,N +20250423,140608,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24750,-400,5,-1.59,292420750,11807,41.21,25150,25150,24550,32650,17650,25150,24766.73,2.64,0,-5831,25683,25416,24883,24616,24083,25550,24750,26,7500,500,18610,50,1,5150000,1275,11.08,1.26,12,0.23,2233.00,19714.00,25150,20250422,-1.59,17710,20240805,39.75,25150,0.00,20250422,19610,26.21,20250108,25150,-1.59,20250422,17710,39.75,20240805,0.08,Y,065710,500,25 억,,135747,N,N,1127,N,00,N +20250423,130605,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24750,-400,5,-1.59,231063925,9338,32.59,25150,25150,24550,32650,17650,25150,24744.48,2.64,0,-4758,25683,25416,24883,24616,24083,25550,24750,26,7500,500,18610,50,1,5150000,1275,11.08,1.26,12,0.18,2233.00,19714.00,25150,20250422,-1.59,17710,20240805,39.75,25150,0.00,20250422,19610,26.21,20250108,25150,-1.59,20250422,17710,39.75,20240805,0.08,Y,065710,500,25 억,,135747,N,N,1127,N,00,N +20250423,120609,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24750,-400,5,-1.59,206128375,8326,29.06,25150,25150,24550,32650,17650,25150,24757.19,2.64,0,-4388,25683,25416,24883,24616,24083,25550,24750,26,7500,500,18610,50,1,5150000,1275,11.08,1.26,12,0.16,2233.00,19714.00,25150,20250422,-1.59,17710,20240805,39.75,25150,0.00,20250422,19610,26.21,20250108,25150,-1.59,20250422,17710,39.75,20240805,0.08,Y,065710,500,25 억,,135747,N,N,1127,N,00,N +20250423,110608,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24600,-550,5,-2.19,140163825,5656,19.74,25150,25150,24600,32650,17650,25150,24781.44,2.64,0,-3275,25683,25416,24883,24616,24083,25550,24750,26,7500,500,18610,50,1,5150000,1267,11.02,1.25,12,0.11,2233.00,19714.00,25150,20250422,-2.19,17710,20240805,38.90,25150,0.00,20250422,19610,25.45,20250108,25150,-2.19,20250422,17710,38.90,20240805,0.08,Y,065710,500,25 억,,135747,N,N,1127,N,00,N +20250423,100611,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24800,-350,5,-1.39,59734725,2397,8.37,25150,25150,24800,32650,17650,25150,24920.62,2.64,0,-1524,25683,25416,24883,24616,24083,25550,24750,26,7500,500,18610,50,1,5150000,1277,11.11,1.26,12,0.05,2233.00,19714.00,25150,20250422,-1.39,17710,20240805,40.03,25150,0.00,20250422,19610,26.47,20250108,25150,-1.39,20250422,17710,40.03,20240805,0.08,Y,065710,500,25 억,,135747,N,N,1127,N,00,N +20250423,090613,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25150,0,3,0.00,551950,22,0.08,25150,25150,25000,32650,17650,25150,25088.64,2.64,0,-8,25683,25416,24883,24616,24083,25550,24750,26,7500,500,18610,50,1,5150000,1295,11.26,1.28,12,0.00,2233.00,19714.00,25150,20250422,0.00,17710,20240805,42.01,25150,0.00,20250422,19610,28.25,20250108,25150,0.00,20250422,17710,42.01,20240805,0.08,Y,065710,500,25 억,,135747,N,N,1127,N,00,N 20250422,160555,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25150,500,2,2.03,712667175,28612,229.78,24650,25150,24350,32000,17300,24650,24906.89,2.52,0,5903,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1295,11.26,1.28,12,0.56,2233.00,19714.00,25150,20250422,0.00,17710,20240805,42.01,25150,0.00,20250422,19610,28.25,20250108,25150,0.00,20250422,17710,42.01,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1127,N,00,N 20250422,150606,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,25050,400,2,1.62,646498525,25976,208.61,24650,25100,24350,32000,17300,24650,24888.30,2.52,0,5901,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1290,11.22,1.27,12,0.50,2233.00,19714.00,25100,20250422,-0.20,17710,20240805,41.45,25100,-0.20,20250422,19610,27.74,20250108,25100,-0.20,20250422,17710,41.45,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N 20250422,140605,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,24900,250,2,1.01,424102525,17082,137.18,24650,25000,24350,32000,17300,24650,24827.45,2.52,0,3264,25050,24850,24600,24400,24150,24725,24275,26,7350,500,18240,50,1,5150000,1282,11.15,1.26,12,0.33,2233.00,19714.00,25000,20250422,-0.40,17710,20240805,40.60,25000,-0.40,20250422,19610,26.98,20250108,25000,-0.40,20250422,17710,40.60,20240805,0.05,Y,065710,500,25 억,,129844,N,N,1,N,00,N diff --git a/065770/price/prices-20250401.csv b/065770/price/prices-20250401.csv index 47db421b513b..3c116e7e2fd2 100644 --- a/065770/price/prices-20250401.csv +++ b/065770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1664,-47,5,-2.75,464230780,275255,59.19,1752,1813,1657,2220,1198,1711,1686.61,2.87,0,-9585,1860,1785,1735,1660,1610,1760,1635,97,509,500,1020,1,1,19411130,323,29.71,1.74,12,1.42,56.00,957.00,3190,20241211,-47.84,899,20241121,85.09,2650,-37.21,20250409,1448,14.92,20250326,3190,-47.84,20241211,899,85.09,20241121,0.11,Y,065770,500,97 억,,557775,N,N,3717,N,00,N +20250423,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1679,-32,5,-1.87,413733921,244940,52.67,1752,1813,1657,2220,1198,1711,1689.12,2.87,0,-10425,1860,1785,1735,1660,1610,1760,1635,97,509,500,1020,1,1,19411130,326,29.98,1.75,12,1.26,56.00,957.00,3190,20241211,-47.37,899,20241121,86.76,2650,-36.64,20250409,1448,15.95,20250326,3190,-47.37,20241211,899,86.76,20241121,0.11,Y,065770,500,97 억,,557775,N,N,4699,N,00,N +20250423,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1681,-30,5,-1.75,379938701,224788,48.34,1752,1813,1657,2220,1198,1711,1690.21,2.87,0,-8313,1860,1785,1735,1660,1610,1760,1635,97,509,500,1020,1,1,19411130,326,30.02,1.76,12,1.16,56.00,957.00,3190,20241211,-47.30,899,20241121,86.99,2650,-36.57,20250409,1448,16.09,20250326,3190,-47.30,20241211,899,86.99,20241121,0.11,Y,065770,500,97 억,,557775,N,N,4699,N,00,N +20250423,130605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1685,-26,5,-1.52,353434564,208983,44.94,1752,1813,1657,2220,1198,1711,1691.21,2.87,0,-6628,1860,1785,1735,1660,1610,1760,1635,97,509,500,1020,1,1,19411130,327,30.09,1.76,12,1.08,56.00,957.00,3190,20241211,-47.18,899,20241121,87.43,2650,-36.42,20250409,1448,16.37,20250326,3190,-47.18,20241211,899,87.43,20241121,0.11,Y,065770,500,97 억,,557775,N,N,4699,N,00,N +20250423,120609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1691,-20,5,-1.17,320374444,189384,40.73,1752,1813,1657,2220,1198,1711,1691.67,2.87,0,-5387,1860,1785,1735,1660,1610,1760,1635,97,509,500,1020,1,1,19411130,328,30.20,1.77,12,0.98,56.00,957.00,3190,20241211,-46.99,899,20241121,88.10,2650,-36.19,20250409,1448,16.78,20250326,3190,-46.99,20241211,899,88.10,20241121,0.11,Y,065770,500,97 억,,557775,N,N,4699,N,00,N +20250423,110609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1683,-28,5,-1.64,271312080,160281,34.47,1752,1813,1657,2220,1198,1711,1692.73,2.87,0,-6472,1860,1785,1735,1660,1610,1760,1635,97,509,500,1020,1,1,19411130,327,30.05,1.76,12,0.83,56.00,957.00,3190,20241211,-47.24,899,20241121,87.21,2650,-36.49,20250409,1448,16.23,20250326,3190,-47.24,20241211,899,87.21,20241121,0.11,Y,065770,500,97 억,,557775,N,N,4699,N,00,N +20250423,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1675,-36,5,-2.10,211744743,124664,26.81,1752,1813,1657,2220,1198,1711,1698.52,2.87,0,-17686,1860,1785,1735,1660,1610,1760,1635,97,509,500,1020,1,1,19411130,325,29.91,1.75,12,0.64,56.00,957.00,3190,20241211,-47.49,899,20241121,86.32,2650,-36.79,20250409,1448,15.68,20250326,3190,-47.49,20241211,899,86.32,20241121,0.11,Y,065770,500,97 억,,557775,N,N,4699,N,00,N +20250423,090613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1716,5,2,0.29,49198399,28309,6.09,1752,1813,1702,2220,1198,1711,1737.91,2.87,0,-8635,1860,1785,1735,1660,1610,1760,1635,97,509,500,1020,1,1,19411130,333,30.64,1.79,12,0.15,56.00,957.00,3190,20241211,-46.21,899,20241121,90.88,2650,-35.25,20250409,1448,18.51,20250326,3190,-46.21,20241211,899,90.88,20241121,0.11,Y,065770,500,97 억,,557775,N,N,4699,N,00,N 20250422,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1711,-99,5,-5.47,805469613,464878,112.22,1760,1810,1685,2350,1267,1810,1732.65,2.85,0,-14838,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,332,30.55,1.79,12,2.39,56.00,957.00,3190,20241211,-46.36,899,20241121,90.32,2650,-35.43,20250409,1448,18.16,20250326,3190,-46.36,20241211,899,90.32,20241121,0.10,Y,065770,500,97 억,,553266,N,N,4699,N,00,N 20250422,150606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1716,-94,5,-5.19,772642726,445644,107.58,1760,1810,1685,2350,1267,1810,1733.77,2.85,0,-10920,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,333,30.64,1.79,12,2.30,56.00,957.00,3190,20241211,-46.21,899,20241121,90.88,2650,-35.25,20250409,1448,18.51,20250326,3190,-46.21,20241211,899,90.88,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N 20250422,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1702,-108,5,-5.97,692071630,398239,96.13,1760,1810,1689,2350,1267,1810,1737.83,2.85,0,-16833,2016,1912,1846,1742,1676,1880,1710,97,540,500,1080,1,1,19411130,330,30.39,1.78,12,2.05,56.00,957.00,3190,20241211,-46.65,899,20241121,89.32,2650,-35.77,20250409,1448,17.54,20250326,3190,-46.65,20241211,899,89.32,20241121,0.10,Y,065770,500,97 억,,553266,N,N,1980,N,00,N diff --git a/065950/price/prices-20250401.csv b/065950/price/prices-20250401.csv index 14e57124efc4..07c712288f08 100644 --- a/065950/price/prices-20250401.csv +++ b/065950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160557,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2110,30,2,1.44,169700549,81069,80.99,2110,2120,2075,2700,1460,2080,2093.29,2.90,0,-13074,2150,2115,2065,2030,1980,2132,2047,141,620,500,1280,5,1,28231302,596,-12.63,0.92,12,0.29,-167.00,2296.00,3750,20240819,-43.73,1900,20241209,11.05,2780,-24.10,20250109,1920,9.90,20250409,3750,-43.73,20240819,1900,11.05,20241209,1.68,Y,065950,500,141 억,,818771,N,N,5808,N,00,N +20250423,150609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2105,25,2,1.20,151770454,72568,72.49,2110,2120,2075,2700,1460,2080,2091.42,2.90,0,-12683,2150,2115,2065,2030,1980,2132,2047,141,620,500,1280,5,1,28231302,594,-12.60,0.92,12,0.26,-167.00,2296.00,3750,20240819,-43.87,1900,20241209,10.79,2780,-24.28,20250109,1920,9.64,20250409,3750,-43.87,20240819,1900,10.79,20241209,1.68,Y,065950,500,141 억,,818771,N,N,4674,N,00,N +20250423,140608,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2095,15,2,0.72,116263454,55595,55.54,2110,2120,2075,2700,1460,2080,2091.26,2.90,0,-8662,2150,2115,2065,2030,1980,2132,2047,141,620,500,1280,5,1,28231302,591,-12.54,0.91,12,0.20,-167.00,2296.00,3750,20240819,-44.13,1900,20241209,10.26,2780,-24.64,20250109,1920,9.11,20250409,3750,-44.13,20240819,1900,10.26,20241209,1.68,Y,065950,500,141 억,,818771,N,N,4674,N,00,N +20250423,130606,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2095,15,2,0.72,100555374,48078,48.03,2110,2120,2075,2700,1460,2080,2091.50,2.90,0,-4578,2150,2115,2065,2030,1980,2132,2047,141,620,500,1280,5,1,28231302,591,-12.54,0.91,12,0.17,-167.00,2296.00,3750,20240819,-44.13,1900,20241209,10.26,2780,-24.64,20250109,1920,9.11,20250409,3750,-44.13,20240819,1900,10.26,20241209,1.68,Y,065950,500,141 억,,818771,N,N,4674,N,00,N +20250423,120609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,10,2,0.48,91498109,43753,43.71,2110,2120,2075,2700,1460,2080,2091.24,2.90,0,-2243,2150,2115,2065,2030,1980,2132,2047,141,620,500,1280,5,1,28231302,590,-12.51,0.91,12,0.15,-167.00,2296.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,1920,8.85,20250409,3750,-44.27,20240819,1900,10.00,20241209,1.68,Y,065950,500,141 억,,818771,N,N,4674,N,00,N +20250423,110609,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2095,15,2,0.72,82676234,39529,39.49,2110,2120,2075,2700,1460,2080,2091.53,2.90,0,-2204,2150,2115,2065,2030,1980,2132,2047,141,620,500,1280,5,1,28231302,591,-12.54,0.91,12,0.14,-167.00,2296.00,3750,20240819,-44.13,1900,20241209,10.26,2780,-24.64,20250109,1920,9.11,20250409,3750,-44.13,20240819,1900,10.26,20241209,1.68,Y,065950,500,141 억,,818771,N,N,4674,N,00,N +20250423,100611,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2095,15,2,0.72,49198529,23609,23.58,2110,2110,2075,2700,1460,2080,2083.89,2.90,0,-1263,2150,2115,2065,2030,1980,2132,2047,141,620,500,1280,5,1,28231302,591,-12.54,0.91,12,0.08,-167.00,2296.00,3750,20240819,-44.13,1900,20241209,10.26,2780,-24.64,20250109,1920,9.11,20250409,3750,-44.13,20240819,1900,10.26,20241209,1.68,Y,065950,500,141 억,,818771,N,N,4674,N,00,N +20250423,090614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2085,5,2,0.24,5430530,2602,2.60,2110,2110,2080,2700,1460,2080,2087.06,2.90,0,-2348,2150,2115,2065,2030,1980,2132,2047,141,620,500,1280,5,1,28231302,589,-12.49,0.91,12,0.01,-167.00,2296.00,3750,20240819,-44.40,1900,20241209,9.74,2780,-25.00,20250109,1920,8.59,20250409,3750,-44.40,20240819,1900,9.74,20241209,1.68,Y,065950,500,141 억,,818771,N,N,4674,N,00,N 20250422,160556,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2080,45,2,2.21,206945871,99934,150.50,2020,2100,2015,2645,1425,2035,2070.82,2.84,0,16847,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,587,-12.46,0.91,12,0.35,-167.00,2296.00,3750,20240819,-44.53,1900,20241209,9.47,2780,-25.18,20250109,1920,8.33,20250409,3750,-44.53,20240819,1900,9.47,20241209,1.71,Y,065950,500,141 억,,802218,N,N,4674,N,00,N 20250422,150606,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2090,55,2,2.70,191263085,92437,139.21,2020,2095,2015,2645,1425,2035,2069.12,2.84,0,16741,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,590,-12.51,0.91,12,0.33,-167.00,2296.00,3750,20240819,-44.27,1900,20241209,10.00,2780,-24.82,20250109,1920,8.85,20250409,3750,-44.27,20240819,1900,10.00,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N 20250422,140605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2075,40,2,1.97,120169915,58324,87.83,2020,2085,2015,2645,1425,2035,2060.39,2.84,0,11106,2091,2062,2036,2007,1981,2050,1995,141,610,500,1260,5,1,28231302,586,-12.43,0.90,12,0.21,-167.00,2296.00,3750,20240819,-44.67,1900,20241209,9.21,2780,-25.36,20250109,1920,8.07,20250409,3750,-44.67,20240819,1900,9.21,20241209,1.71,Y,065950,500,141 억,,802218,N,N,1862,N,00,N diff --git a/066130/price/prices-20250401.csv b/066130/price/prices-20250401.csv index c539a8fc0719..504ce2ea1ddb 100644 --- a/066130/price/prices-20250401.csv +++ b/066130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,-30,5,-0.53,366861200,65101,70.10,5760,5760,5580,7390,3990,5690,5635.14,2.88,0,-9837,5763,5726,5663,5626,5563,5740,5640,64,1700,500,4210,10,1,12800000,724,8.16,0.63,12,0.51,694.00,8923.00,6430,20241216,-11.98,4470,20240805,26.62,5890,-3.90,20250113,4965,14.00,20250331,6430,-11.98,20241216,4470,26.62,20240805,2.15,Y,066130,500,64 억,,368771,N,N,0,N,00,N +20250423,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-60,5,-1.05,353197860,62682,67.50,5760,5760,5580,7390,3990,5690,5634.76,2.88,0,-9295,5763,5726,5663,5626,5563,5740,5640,64,1700,500,4210,10,1,12800000,721,8.11,0.63,12,0.49,694.00,8923.00,6430,20241216,-12.44,4470,20240805,25.95,5890,-4.41,20250113,4965,13.39,20250331,6430,-12.44,20241216,4470,25.95,20240805,2.15,Y,066130,500,64 억,,368771,N,N,0,N,00,N +20250423,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-40,5,-0.70,317782500,56391,60.72,5760,5760,5580,7390,3990,5690,5635.34,2.88,0,-11918,5763,5726,5663,5626,5563,5740,5640,64,1700,500,4210,10,1,12800000,723,8.14,0.63,12,0.44,694.00,8923.00,6430,20241216,-12.13,4470,20240805,26.40,5890,-4.07,20250113,4965,13.80,20250331,6430,-12.13,20241216,4470,26.40,20240805,2.15,Y,066130,500,64 억,,368771,N,N,0,N,00,N +20250423,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-60,5,-1.05,231506645,41012,44.16,5760,5760,5600,7390,3990,5690,5644.85,2.88,0,-11835,5763,5726,5663,5626,5563,5740,5640,64,1700,500,4210,10,1,12800000,721,8.11,0.63,12,0.32,694.00,8923.00,6430,20241216,-12.44,4470,20240805,25.95,5890,-4.41,20250113,4965,13.39,20250331,6430,-12.44,20241216,4470,25.95,20240805,2.15,Y,066130,500,64 억,,368771,N,N,0,N,00,N +20250423,120610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,-70,5,-1.23,216099685,38280,41.22,5760,5760,5600,7390,3990,5690,5645.24,2.88,0,-10302,5763,5726,5663,5626,5563,5740,5640,64,1700,500,4210,10,1,12800000,719,8.10,0.63,12,0.30,694.00,8923.00,6430,20241216,-12.60,4470,20240805,25.73,5890,-4.58,20250113,4965,13.19,20250331,6430,-12.60,20241216,4470,25.73,20240805,2.15,Y,066130,500,64 억,,368771,N,N,0,N,00,N +20250423,110609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-40,5,-0.70,193701805,34304,36.94,5760,5760,5600,7390,3990,5690,5646.62,2.88,0,-8617,5763,5726,5663,5626,5563,5740,5640,64,1700,500,4210,10,1,12800000,723,8.14,0.63,12,0.27,694.00,8923.00,6430,20241216,-12.13,4470,20240805,26.40,5890,-4.07,20250113,4965,13.80,20250331,6430,-12.13,20241216,4470,26.40,20240805,2.15,Y,066130,500,64 억,,368771,N,N,0,N,00,N +20250423,100612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-40,5,-0.70,132698425,23450,25.25,5760,5760,5630,7390,3990,5690,5658.78,2.88,0,-7805,5763,5726,5663,5626,5563,5740,5640,64,1700,500,4210,10,1,12800000,723,8.14,0.63,12,0.18,694.00,8923.00,6430,20241216,-12.13,4470,20240805,26.40,5890,-4.07,20250113,4965,13.80,20250331,6430,-12.13,20241216,4470,26.40,20240805,2.15,Y,066130,500,64 억,,368771,N,N,0,N,00,N +20250423,090614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,20,2,0.35,21449270,3768,4.06,5760,5760,5650,7390,3990,5690,5692.48,2.88,0,-813,5763,5726,5663,5626,5563,5740,5640,64,1700,500,4210,10,1,12800000,731,8.23,0.64,12,0.03,694.00,8923.00,6430,20241216,-11.20,4470,20240805,27.74,5890,-3.06,20250113,4965,15.01,20250331,6430,-11.20,20241216,4470,27.74,20240805,2.15,Y,066130,500,64 억,,368771,N,N,0,N,00,N 20250422,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,70,2,1.25,523802415,92807,48.57,5690,5700,5600,7300,3940,5620,5643.38,2.78,0,12819,5973,5796,5683,5506,5393,5740,5450,64,1680,500,4150,10,1,12800000,728,8.20,0.64,12,0.73,694.00,8923.00,6430,20241216,-11.51,4470,20240805,27.29,5890,-3.40,20250113,4965,14.60,20250331,6430,-11.51,20241216,4470,27.29,20240805,2.17,Y,066130,500,64 억,,356086,N,N,0,N,00,N 20250422,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5660,40,2,0.71,486325885,86217,45.12,5690,5700,5600,7300,3940,5620,5641.01,2.78,0,13583,5973,5796,5683,5506,5393,5740,5450,64,1680,500,4150,10,1,12800000,724,8.16,0.63,12,0.67,694.00,8923.00,6430,20241216,-11.98,4470,20240805,26.62,5890,-3.90,20250113,4965,14.00,20250331,6430,-11.98,20241216,4470,26.62,20240805,2.17,Y,066130,500,64 억,,356086,N,N,0,N,00,N 20250422,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,30,2,0.53,418754280,74232,38.85,5690,5700,5600,7300,3940,5620,5641.50,2.78,0,12106,5973,5796,5683,5506,5393,5740,5450,64,1680,500,4150,10,1,12800000,723,8.14,0.63,12,0.58,694.00,8923.00,6430,20241216,-12.13,4470,20240805,26.40,5890,-4.07,20250113,4965,13.80,20250331,6430,-12.13,20241216,4470,26.40,20240805,2.17,Y,066130,500,64 억,,356086,N,N,0,N,00,N diff --git a/066310/price/prices-20250401.csv b/066310/price/prices-20250401.csv index e317bf465e9d..391c7db3b985 100644 --- a/066310/price/prices-20250401.csv +++ b/066310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,130,2,1.62,165305780,20349,77.22,8040,8190,8030,10430,5630,8030,8123.53,3.54,0,371,8270,8150,8060,7940,7850,8210,8000,46,2400,500,4810,10,1,9271621,757,23.25,0.87,12,0.22,351.00,9423.00,12440,20250103,-34.41,5500,20241114,48.36,12440,-34.41,20250103,7040,15.91,20250409,12440,-34.41,20250103,5500,48.36,20241114,1.78,Y,066310,500,46 억,,327968,N,N,2996,N,00,N +20250423,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,140,2,1.74,155640890,19157,72.69,8040,8190,8030,10430,5630,8030,8124.49,3.54,0,197,8270,8150,8060,7940,7850,8210,8000,46,2400,500,4810,10,1,9271621,757,23.28,0.87,12,0.21,351.00,9423.00,12440,20250103,-34.32,5500,20241114,48.55,12440,-34.32,20250103,7040,16.05,20250409,12440,-34.32,20250103,5500,48.55,20241114,1.78,Y,066310,500,46 억,,327968,N,N,7285,N,00,N +20250423,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,120,2,1.49,114981680,14159,53.73,8040,8190,8030,10430,5630,8030,8120.75,3.54,0,-630,8270,8150,8060,7940,7850,8210,8000,46,2400,500,4810,10,1,9271621,756,23.22,0.86,12,0.15,351.00,9423.00,12440,20250103,-34.49,5500,20241114,48.18,12440,-34.49,20250103,7040,15.77,20250409,12440,-34.49,20250103,5500,48.18,20241114,1.78,Y,066310,500,46 억,,327968,N,N,7285,N,00,N +20250423,130606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,110,2,1.37,84982790,10475,39.75,8040,8190,8030,10430,5630,8030,8112.92,3.54,0,-1192,8270,8150,8060,7940,7850,8210,8000,46,2400,500,4810,10,1,9271621,755,23.19,0.86,12,0.11,351.00,9423.00,12440,20250103,-34.57,5500,20241114,48.00,12440,-34.57,20250103,7040,15.62,20250409,12440,-34.57,20250103,5500,48.00,20241114,1.78,Y,066310,500,46 억,,327968,N,N,7285,N,00,N +20250423,120610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,120,2,1.49,69978240,8623,32.72,8040,8190,8030,10430,5630,8030,8115.30,3.54,0,-1484,8270,8150,8060,7940,7850,8210,8000,46,2400,500,4810,10,1,9271621,756,23.22,0.86,12,0.09,351.00,9423.00,12440,20250103,-34.49,5500,20241114,48.18,12440,-34.49,20250103,7040,15.77,20250409,12440,-34.49,20250103,5500,48.18,20241114,1.78,Y,066310,500,46 억,,327968,N,N,7285,N,00,N +20250423,110610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,70,2,0.87,47949500,5918,22.46,8040,8160,8030,10430,5630,8030,8102.31,3.54,0,-1437,8270,8150,8060,7940,7850,8210,8000,46,2400,500,4810,10,1,9271621,751,23.08,0.86,12,0.06,351.00,9423.00,12440,20250103,-34.89,5500,20241114,47.27,12440,-34.89,20250103,7040,15.06,20250409,12440,-34.89,20250103,5500,47.27,20241114,1.78,Y,066310,500,46 억,,327968,N,N,7285,N,00,N +20250423,100612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,90,2,1.12,29330230,3626,13.76,8040,8150,8030,10430,5630,8030,8088.87,3.54,0,-1220,8270,8150,8060,7940,7850,8210,8000,46,2400,500,4810,10,1,9271621,753,23.13,0.86,12,0.04,351.00,9423.00,12440,20250103,-34.73,5500,20241114,47.64,12440,-34.73,20250103,7040,15.34,20250409,12440,-34.73,20250103,5500,47.64,20241114,1.78,Y,066310,500,46 억,,327968,N,N,7285,N,00,N +20250423,090614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,40,2,0.50,1327190,164,0.62,8040,8120,8040,10430,5630,8030,8092.62,3.54,0,-8,8270,8150,8060,7940,7850,8210,8000,46,2400,500,4810,10,1,9271621,748,22.99,0.86,12,0.00,351.00,9423.00,12440,20250103,-35.13,5500,20241114,46.73,12440,-35.13,20250103,7040,14.63,20250409,12440,-35.13,20250103,5500,46.73,20241114,1.78,Y,066310,500,46 억,,327968,N,N,7285,N,00,N 20250422,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,10,2,0.12,211150365,26285,133.77,7990,8180,7970,10420,5620,8020,8033.13,3.61,0,-6527,8300,8160,8080,7940,7860,8120,7900,46,2400,500,4810,10,1,9271621,745,22.88,0.85,12,0.28,351.00,9423.00,12440,20250103,-35.45,5500,20241114,46.00,12440,-35.45,20250103,7040,14.06,20250409,12440,-35.45,20250103,5500,46.00,20241114,1.79,Y,066310,500,46 억,,334496,N,N,7285,N,00,N 20250422,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,30,2,0.37,174741555,21757,110.72,7990,8180,7970,10420,5620,8020,8031.51,3.61,0,-5048,8300,8160,8080,7940,7860,8120,7900,46,2400,500,4810,10,1,9271621,746,22.93,0.85,12,0.23,351.00,9423.00,12440,20250103,-35.29,5500,20241114,46.36,12440,-35.29,20250103,7040,14.35,20250409,12440,-35.29,20250103,5500,46.36,20241114,1.79,Y,066310,500,46 억,,334496,N,N,147,N,00,N 20250422,140606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,0,3,0.00,157342085,19592,99.70,7990,8180,7970,10420,5620,8020,8030.94,3.61,0,-5230,8300,8160,8080,7940,7860,8120,7900,46,2400,500,4810,10,1,9271621,744,22.85,0.85,12,0.21,351.00,9423.00,12440,20250103,-35.53,5500,20241114,45.82,12440,-35.53,20250103,7040,13.92,20250409,12440,-35.53,20250103,5500,45.82,20241114,1.79,Y,066310,500,46 억,,334496,N,N,147,N,00,N diff --git a/066360/price/prices-20250401.csv b/066360/price/prices-20250401.csv index d27ef3331e31..c9d596327264 100644 --- a/066360/price/prices-20250401.csv +++ b/066360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160558,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,792,-7,5,-0.88,23788900,29936,33.20,803,803,791,1038,560,799,794.66,1.13,0,-9214,807,802,795,790,783,799,787,240,239,500,540,1,1,47952015,380,-4.17,0.50,12,0.06,-190.00,1577.00,1300,20240522,-39.08,690,20241112,14.78,1085,-27.00,20250123,720,10.00,20250404,1300,-39.08,20240522,690,14.78,20241112,0.16,Y,066360,500,239 억,,540720,N,N,0,N,00,N +20250423,150610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,793,-6,5,-0.75,21828557,27465,30.46,803,803,791,1038,560,799,794.78,1.13,0,-7930,807,802,795,790,783,799,787,240,239,500,540,1,1,47952015,380,-4.17,0.50,12,0.06,-190.00,1577.00,1300,20240522,-39.00,690,20241112,14.93,1085,-26.91,20250123,720,10.14,20250404,1300,-39.00,20240522,690,14.93,20241112,0.16,Y,066360,500,239 억,,540720,N,N,0,N,00,N +20250423,140609,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,792,-7,5,-0.88,19654464,24728,27.42,803,803,791,1038,560,799,794.83,1.13,0,-7298,807,802,795,790,783,799,787,240,239,500,540,1,1,47952015,380,-4.17,0.50,12,0.05,-190.00,1577.00,1300,20240522,-39.08,690,20241112,14.78,1085,-27.00,20250123,720,10.00,20250404,1300,-39.08,20240522,690,14.78,20241112,0.16,Y,066360,500,239 억,,540720,N,N,0,N,00,N +20250423,130606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,796,-3,5,-0.38,15823002,19896,22.06,803,803,791,1038,560,799,795.29,1.13,0,-6906,807,802,795,790,783,799,787,240,239,500,540,1,1,47952015,382,-4.19,0.50,12,0.04,-190.00,1577.00,1300,20240522,-38.77,690,20241112,15.36,1085,-26.64,20250123,720,10.56,20250404,1300,-38.77,20240522,690,15.36,20241112,0.16,Y,066360,500,239 억,,540720,N,N,0,N,00,N +20250423,120610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,795,-4,5,-0.50,14514063,18246,20.23,803,803,791,1038,560,799,795.47,1.13,0,-5958,807,802,795,790,783,799,787,240,239,500,540,1,1,47952015,381,-4.18,0.50,12,0.04,-190.00,1577.00,1300,20240522,-38.85,690,20241112,15.22,1085,-26.73,20250123,720,10.42,20250404,1300,-38.85,20240522,690,15.22,20241112,0.16,Y,066360,500,239 억,,540720,N,N,0,N,00,N +20250423,110610,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,797,-2,5,-0.25,13184889,16572,18.38,803,803,791,1038,560,799,795.61,1.13,0,-6634,807,802,795,790,783,799,787,240,239,500,540,1,1,47952015,382,-4.19,0.51,12,0.03,-190.00,1577.00,1300,20240522,-38.69,690,20241112,15.51,1085,-26.54,20250123,720,10.69,20250404,1300,-38.69,20240522,690,15.51,20241112,0.16,Y,066360,500,239 억,,540720,N,N,0,N,00,N +20250423,100612,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,797,-2,5,-0.25,10597652,13311,14.76,803,803,791,1038,560,799,796.16,1.13,0,-5818,807,802,795,790,783,799,787,240,239,500,540,1,1,47952015,382,-4.19,0.51,12,0.03,-190.00,1577.00,1300,20240522,-38.69,690,20241112,15.51,1085,-26.54,20250123,720,10.69,20250404,1300,-38.69,20240522,690,15.51,20241112,0.16,Y,066360,500,239 억,,540720,N,N,0,N,00,N +20250423,090614,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,0,3,0.00,14428,18,0.02,803,803,796,1038,560,799,801.56,1.13,0,-6,807,802,795,790,783,799,787,240,239,500,540,1,1,47952015,383,-4.21,0.51,12,0.00,-190.00,1577.00,1300,20240522,-38.54,690,20241112,15.80,1085,-26.36,20250123,720,10.97,20250404,1300,-38.54,20240522,690,15.80,20241112,0.16,Y,066360,500,239 억,,540720,N,N,0,N,00,N 20250422,160557,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,799,-1,5,-0.12,71404471,90174,93.69,800,800,788,1040,560,800,791.85,1.14,0,-8290,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,383,-4.21,0.51,12,0.19,-190.00,1577.00,1300,20240522,-38.54,690,20241112,15.80,1085,-26.36,20250123,720,10.97,20250404,1300,-38.54,20240522,690,15.80,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N 20250422,150607,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,0,3,0.00,69064367,87246,90.64,800,800,788,1040,560,800,791.60,1.14,0,-8230,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,384,-4.21,0.51,12,0.18,-190.00,1577.00,1300,20240522,-38.46,690,20241112,15.94,1085,-26.27,20250123,720,11.11,20250404,1300,-38.46,20240522,690,15.94,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N 20250422,140606,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,800,0,3,0.00,68503579,86544,89.91,800,800,788,1040,560,800,791.55,1.14,0,-8201,809,804,801,796,793,803,795,240,240,500,540,1,1,47952015,384,-4.21,0.51,12,0.18,-190.00,1577.00,1300,20240522,-38.46,690,20241112,15.94,1085,-26.27,20250123,720,11.11,20250404,1300,-38.46,20240522,690,15.94,20241112,0.16,Y,066360,500,239 억,,549010,N,N,26,N,00,N diff --git a/066410/price/prices-20250401.csv b/066410/price/prices-20250401.csv index 982d74cc520e..32069a525300 100644 --- a/066410/price/prices-20250401.csv +++ b/066410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160558,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240412,0.00,1153,20240412,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240423,1153,0.00,20240423,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250423,150610,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240412,0.00,1153,20240412,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240423,1153,0.00,20240423,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250423,140609,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240412,0.00,1153,20240412,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240423,1153,0.00,20240423,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250423,130607,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240412,0.00,1153,20240412,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240423,1153,0.00,20240423,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250423,120610,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240412,0.00,1153,20240412,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240423,1153,0.00,20240423,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250423,110610,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240412,0.00,1153,20240412,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240423,1153,0.00,20240423,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250423,100613,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240412,0.00,1153,20240412,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240423,1153,0.00,20240423,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250423,090615,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240412,0.00,1153,20240412,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240423,1153,0.00,20240423,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250422,160557,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240411,0.00,1153,20240411,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250422,150608,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240411,0.00,1153,20240411,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250422,140607,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240411,0.00,1153,20240411,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240422,1153,0.00,20240422,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250401.csv b/066430/price/prices-20250401.csv index a3846c4de3d2..f4bd9f5c893b 100644 --- a/066430/price/prices-20250401.csv +++ b/066430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1280,80,2,6.67,777809579,618140,175.43,1200,1294,1192,1560,840,1200,1258.30,4.84,0,87705,1299,1249,1191,1141,1083,1274,1166,196,360,500,790,1,1,39153476,501,-33.68,1.18,12,1.58,-38.00,1086.00,1365,20250403,-6.23,435,20250213,194.25,1365,-6.23,20250403,435,194.25,20250213,1365,-6.23,20250403,435,194.25,20250213,0.00,Y,066430,500,195 억,,1896051,N,N,0,N,00,N +20250423,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1282,82,2,6.83,756576413,601547,170.73,1200,1294,1192,1560,840,1200,1257.72,4.84,0,83726,1299,1249,1191,1141,1083,1274,1166,196,360,500,790,1,1,39153476,502,-33.74,1.18,12,1.54,-38.00,1086.00,1365,20250403,-6.08,435,20250213,194.71,1365,-6.08,20250403,435,194.71,20250213,1365,-6.08,20250403,435,194.71,20250213,0.00,Y,066430,500,195 억,,1896051,N,N,0,N,00,N +20250423,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1277,77,2,6.42,690100422,549438,155.94,1200,1294,1192,1560,840,1200,1256.01,4.84,0,60653,1299,1249,1191,1141,1083,1274,1166,196,360,500,790,1,1,39153476,500,-33.61,1.18,12,1.40,-38.00,1086.00,1365,20250403,-6.45,435,20250213,193.56,1365,-6.45,20250403,435,193.56,20250213,1365,-6.45,20250403,435,193.56,20250213,0.00,Y,066430,500,195 억,,1896051,N,N,0,N,00,N +20250423,130607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1278,78,2,6.50,568314814,454427,128.97,1200,1294,1192,1560,840,1200,1250.62,4.84,0,39708,1299,1249,1191,1141,1083,1274,1166,196,360,500,790,1,1,39153476,500,-33.63,1.18,12,1.16,-38.00,1086.00,1365,20250403,-6.37,435,20250213,193.79,1365,-6.37,20250403,435,193.79,20250213,1365,-6.37,20250403,435,193.79,20250213,0.00,Y,066430,500,195 억,,1896051,N,N,0,N,00,N +20250423,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1261,61,2,5.08,378510121,305257,86.64,1200,1265,1192,1560,840,1200,1239.97,4.84,0,9386,1299,1249,1191,1141,1083,1274,1166,196,360,500,790,1,1,39153476,494,-33.18,1.16,12,0.78,-38.00,1086.00,1365,20250403,-7.62,435,20250213,189.89,1365,-7.62,20250403,435,189.89,20250213,1365,-7.62,20250403,435,189.89,20250213,0.00,Y,066430,500,195 억,,1896051,N,N,0,N,00,N +20250423,110610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1215,15,2,1.25,295341215,238259,67.62,1200,1265,1192,1560,840,1200,1239.58,4.84,0,-19278,1299,1249,1191,1141,1083,1274,1166,196,360,500,790,1,1,39153476,476,-31.97,1.12,12,0.61,-38.00,1086.00,1365,20250403,-10.99,435,20250213,179.31,1365,-10.99,20250403,435,179.31,20250213,1365,-10.99,20250403,435,179.31,20250213,0.00,Y,066430,500,195 억,,1896051,N,N,0,N,00,N +20250423,100613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1228,28,2,2.33,234098606,187949,53.34,1200,1265,1192,1560,840,1200,1245.54,4.84,0,-19688,1299,1249,1191,1141,1083,1274,1166,196,360,500,790,1,1,39153476,481,-32.32,1.13,12,0.48,-38.00,1086.00,1365,20250403,-10.04,435,20250213,182.30,1365,-10.04,20250403,435,182.30,20250213,1365,-10.04,20250403,435,182.30,20250213,0.00,Y,066430,500,195 억,,1896051,N,N,0,N,00,N +20250423,090615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1220,20,2,1.67,11822770,9849,2.80,1200,1220,1200,1560,840,1200,1200.40,4.84,0,4106,1299,1249,1191,1141,1083,1274,1166,196,360,500,790,1,1,39153476,478,-32.11,1.12,12,0.03,-38.00,1086.00,1365,20250403,-10.62,435,20250213,180.46,1365,-10.62,20250403,435,180.46,20250213,1365,-10.62,20250403,435,180.46,20250213,0.00,Y,066430,500,195 억,,1896051,N,N,0,N,00,N 20250422,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,40,2,3.45,380910593,324713,87.02,1159,1241,1133,1508,812,1160,1173.07,4.76,0,31304,1236,1198,1159,1121,1082,1217,1140,196,348,500,760,1,1,39153476,470,-31.58,1.10,12,0.83,-38.00,1086.00,1365,20250403,-12.09,435,20250213,175.86,1365,-12.09,20250403,435,175.86,20250213,1365,-12.09,20250403,435,175.86,20250213,0.00,Y,066430,500,195 억,,1864223,N,N,0,N,00,N 20250422,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1187,27,2,2.33,325144280,278133,74.54,1159,1241,1133,1508,812,1160,1169.02,4.76,0,27815,1236,1198,1159,1121,1082,1217,1140,196,348,500,760,1,1,39153476,465,-31.24,1.09,12,0.71,-38.00,1086.00,1365,20250403,-13.04,435,20250213,172.87,1365,-13.04,20250403,435,172.87,20250213,1365,-13.04,20250403,435,172.87,20250213,0.00,Y,066430,500,195 억,,1864223,N,N,0,N,00,N 20250422,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1166,6,2,0.52,296767194,254071,68.09,1159,1241,1133,1508,812,1160,1168.05,4.76,0,18978,1236,1198,1159,1121,1082,1217,1140,196,348,500,760,1,1,39153476,457,-30.68,1.07,12,0.65,-38.00,1086.00,1365,20250403,-14.58,435,20250213,168.05,1365,-14.58,20250403,435,168.05,20250213,1365,-14.58,20250403,435,168.05,20250213,0.00,Y,066430,500,195 억,,1864223,N,N,0,N,00,N diff --git a/066570/price/prices-20250401.csv b/066570/price/prices-20250401.csv index 58f3d34ff3e1..57e2a9d26c45 100644 --- a/066570/price/prices-20250401.csv +++ b/066570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160559,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71300,1500,2,2.15,28107090950,395586,202.40,71000,71500,70300,90700,48900,69800,71051.66,29.59,0,102357,70533,70166,69833,69466,69133,70150,69450,8182,20900,5000,53040,100,1,163647814,116681,35.09,0.61,12,0.24,2032.00,116348.00,115400,20240717,-38.21,64100,20250409,11.23,89300,-20.16,20250122,64100,11.23,20250409,115400,-38.21,20240717,64100,11.23,20250409,0.54,Y,066570,5000,8182 억,,48420942,N,N,7910,N,00,N +20250423,150610,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71200,1400,2,2.01,23461418350,330366,169.03,71000,71500,70300,90700,48900,69800,71016.44,29.59,0,86768,70533,70166,69833,69466,69133,70150,69450,8182,20900,5000,53040,100,1,163647814,116517,35.04,0.61,12,0.20,2032.00,116348.00,115400,20240717,-38.30,64100,20250409,11.08,89300,-20.27,20250122,64100,11.08,20250409,115400,-38.30,20240717,64100,11.08,20250409,0.54,Y,066570,5000,8182 억,,48420942,N,N,13102,N,00,N +20250423,140610,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71300,1500,2,2.15,17560704200,247385,126.58,71000,71500,70300,90700,48900,69800,70985.32,29.59,0,64688,70533,70166,69833,69466,69133,70150,69450,8182,20900,5000,53040,100,1,163647814,116681,35.09,0.61,12,0.15,2032.00,116348.00,115400,20240717,-38.21,64100,20250409,11.23,89300,-20.16,20250122,64100,11.23,20250409,115400,-38.21,20240717,64100,11.23,20250409,0.54,Y,066570,5000,8182 억,,48420942,N,N,13102,N,00,N +20250423,130607,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71000,1200,2,1.72,13630201700,192169,98.32,71000,71500,70300,90700,48900,69800,70928.20,29.59,0,46960,70533,70166,69833,69466,69133,70150,69450,8182,20900,5000,53040,100,1,163647814,116190,34.94,0.61,12,0.12,2032.00,116348.00,115400,20240717,-38.47,64100,20250409,10.76,89300,-20.49,20250122,64100,10.76,20250409,115400,-38.47,20240717,64100,10.76,20250409,0.54,Y,066570,5000,8182 억,,48420942,N,N,13102,N,00,N +20250423,120611,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71000,1200,2,1.72,11939824550,168361,86.14,71000,71500,70300,90700,48900,69800,70917.99,29.59,0,38343,70533,70166,69833,69466,69133,70150,69450,8182,20900,5000,53040,100,1,163647814,116190,34.94,0.61,12,0.10,2032.00,116348.00,115400,20240717,-38.47,64100,20250409,10.76,89300,-20.49,20250122,64100,10.76,20250409,115400,-38.47,20240717,64100,10.76,20250409,0.54,Y,066570,5000,8182 억,,48420942,N,N,13102,N,00,N +20250423,110611,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70800,1000,2,1.43,9836429900,138732,70.98,71000,71500,70300,90700,48900,69800,70902.39,29.59,0,29915,70533,70166,69833,69466,69133,70150,69450,8182,20900,5000,53040,100,1,163647814,115863,34.84,0.61,12,0.08,2032.00,116348.00,115400,20240717,-38.65,64100,20250409,10.45,89300,-20.72,20250122,64100,10.45,20250409,115400,-38.65,20240717,64100,10.45,20250409,0.54,Y,066570,5000,8182 억,,48420942,N,N,13102,N,00,N +20250423,100613,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70900,1100,2,1.58,6928140250,97713,50.00,71000,71500,70300,90700,48900,69800,70902.95,29.59,0,17171,70533,70166,69833,69466,69133,70150,69450,8182,20900,5000,53040,100,1,163647814,116026,34.89,0.61,12,0.06,2032.00,116348.00,115400,20240717,-38.56,64100,20250409,10.61,89300,-20.60,20250122,64100,10.61,20250409,115400,-38.56,20240717,64100,10.61,20250409,0.54,Y,066570,5000,8182 억,,48420942,N,N,13102,N,00,N +20250423,090615,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71000,1200,2,1.72,2604838300,36603,18.73,71000,71500,70950,90700,48900,69800,71164.61,29.59,0,17626,70533,70166,69833,69466,69133,70150,69450,8182,20900,5000,53040,100,1,163647814,116190,34.94,0.61,12,0.02,2032.00,116348.00,115400,20240717,-38.47,64100,20250409,10.76,89300,-20.49,20250122,64100,10.76,20250409,115400,-38.47,20240717,64100,10.76,20250409,0.54,Y,066570,5000,8182 억,,48420942,N,N,13102,N,00,N 20250422,160557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69800,-600,5,-0.85,13648212550,195443,113.05,69800,70200,69500,91500,49300,70400,69832.19,29.59,0,17394,71533,70966,70233,69666,68933,71250,69950,8182,21100,5000,53500,100,1,163647814,114226,34.35,0.60,12,0.12,2032.00,116348.00,115400,20240717,-39.51,64100,20250409,8.89,89300,-21.84,20250122,64100,8.89,20250409,115400,-39.51,20240717,64100,8.89,20250409,0.54,Y,066570,5000,8182 억,,48429314,N,N,13102,N,00,N 20250422,150608,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69900,-500,5,-0.71,11301688450,161834,93.61,69800,70200,69500,91500,49300,70400,69835.07,29.59,0,6575,71533,70966,70233,69666,68933,71250,69950,8182,21100,5000,53500,100,1,163647814,114390,34.40,0.60,12,0.10,2032.00,116348.00,115400,20240717,-39.43,64100,20250409,9.05,89300,-21.72,20250122,64100,9.05,20250409,115400,-39.43,20240717,64100,9.05,20250409,0.54,Y,066570,5000,8182 억,,48429314,N,N,1288,N,00,N 20250422,140607,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69800,-600,5,-0.85,9239232100,132320,76.54,69800,70200,69500,91500,49300,70400,69824.91,29.59,0,2643,71533,70966,70233,69666,68933,71250,69950,8182,21100,5000,53500,100,1,163647814,114226,34.35,0.60,12,0.08,2032.00,116348.00,115400,20240717,-39.51,64100,20250409,8.89,89300,-21.84,20250122,64100,8.89,20250409,115400,-39.51,20240717,64100,8.89,20250409,0.54,Y,066570,5000,8182 억,,48429314,N,N,1288,N,00,N diff --git a/066590/price/prices-20250401.csv b/066590/price/prices-20250401.csv index 23fb6fd1fed3..ba607839af78 100644 --- a/066590/price/prices-20250401.csv +++ b/066590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3070,-15,5,-0.49,218880085,71499,167.43,3085,3095,3010,4010,2160,3085,3061.30,2.39,0,-822,3135,3110,3065,3040,2995,3122,3052,195,925,500,2340,5,1,39073104,1200,16.33,1.31,12,0.18,188.00,2349.00,3770,20240702,-18.57,2690,20240419,14.13,3150,-2.54,20250325,2945,4.24,20250121,3770,-18.57,20240702,2750,11.64,20240423,1.13,Y,066590,500,195 억,,935305,N,N,622,N,00,N +20250423,150611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3070,-15,5,-0.49,205825330,67244,157.47,3085,3095,3010,4010,2160,3085,3060.87,2.39,0,-660,3135,3110,3065,3040,2995,3122,3052,195,925,500,2340,5,1,39073104,1200,16.33,1.31,12,0.17,188.00,2349.00,3770,20240702,-18.57,2690,20240419,14.13,3150,-2.54,20250325,2945,4.24,20250121,3770,-18.57,20240702,2750,11.64,20240423,1.13,Y,066590,500,195 억,,935305,N,N,2837,N,00,N +20250423,140610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3070,-15,5,-0.49,182168145,59545,139.44,3085,3095,3010,4010,2160,3085,3059.34,2.39,0,-1002,3135,3110,3065,3040,2995,3122,3052,195,925,500,2340,5,1,39073104,1200,16.33,1.31,12,0.15,188.00,2349.00,3770,20240702,-18.57,2690,20240419,14.13,3150,-2.54,20250325,2945,4.24,20250121,3770,-18.57,20240702,2750,11.64,20240423,1.13,Y,066590,500,195 억,,935305,N,N,2837,N,00,N +20250423,130607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3065,-20,5,-0.65,175633290,57416,134.45,3085,3095,3010,4010,2160,3085,3058.96,2.39,0,-614,3135,3110,3065,3040,2995,3122,3052,195,925,500,2340,5,1,39073104,1198,16.30,1.30,12,0.15,188.00,2349.00,3770,20240702,-18.70,2690,20240419,13.94,3150,-2.70,20250325,2945,4.07,20250121,3770,-18.70,20240702,2750,11.45,20240423,1.13,Y,066590,500,195 억,,935305,N,N,2837,N,00,N +20250423,120611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,-5,5,-0.16,76307615,24771,58.01,3085,3095,3060,4010,2160,3085,3080.52,2.39,0,-4273,3135,3110,3065,3040,2995,3122,3052,195,925,500,2340,5,1,39073104,1203,16.38,1.31,12,0.06,188.00,2349.00,3770,20240702,-18.30,2690,20240419,14.50,3150,-2.22,20250325,2945,4.58,20250121,3770,-18.30,20240702,2750,12.00,20240423,1.13,Y,066590,500,195 억,,935305,N,N,2837,N,00,N +20250423,110611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3060,-25,5,-0.81,53856120,17484,40.94,3085,3095,3060,4010,2160,3085,3080.31,2.39,0,-4576,3135,3110,3065,3040,2995,3122,3052,195,925,500,2340,5,1,39073104,1196,16.28,1.30,12,0.04,188.00,2349.00,3770,20240702,-18.83,2690,20240419,13.75,3150,-2.86,20250325,2945,3.90,20250121,3770,-18.83,20240702,2750,11.27,20240423,1.13,Y,066590,500,195 억,,935305,N,N,2837,N,00,N +20250423,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,-5,5,-0.16,40556655,13146,30.78,3085,3095,3065,4010,2160,3085,3085.09,2.39,0,-4804,3135,3110,3065,3040,2995,3122,3052,195,925,500,2340,5,1,39073104,1203,16.38,1.31,12,0.03,188.00,2349.00,3770,20240702,-18.30,2690,20240419,14.50,3150,-2.22,20250325,2945,4.58,20250121,3770,-18.30,20240702,2750,12.00,20240423,1.13,Y,066590,500,195 억,,935305,N,N,2837,N,00,N +20250423,090615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3095,10,2,0.32,24457435,7916,18.54,3085,3095,3075,4010,2160,3085,3089.62,2.39,0,-3073,3135,3110,3065,3040,2995,3122,3052,195,925,500,2340,5,1,39073104,1209,16.46,1.32,12,0.02,188.00,2349.00,3770,20240702,-17.90,2690,20240419,15.06,3150,-1.75,20250325,2945,5.09,20250121,3770,-17.90,20240702,2750,12.55,20240423,1.13,Y,066590,500,195 억,,935305,N,N,2837,N,00,N 20250422,160558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3085,30,2,0.98,130607180,42581,151.47,3050,3090,3020,3970,2140,3055,3067.26,2.40,0,-3307,3118,3086,3058,3026,2998,3072,3012,195,915,500,2320,5,1,39073104,1205,16.41,1.31,12,0.11,188.00,2349.00,3770,20240702,-18.17,2690,20240419,14.68,3150,-2.06,20250325,2945,4.75,20250121,3770,-18.17,20240702,2750,12.18,20240422,1.12,Y,066590,500,195 억,,938612,N,N,2837,N,00,N 20250422,150608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,25,2,0.82,128556400,41916,149.10,3050,3090,3020,3970,2140,3055,3067.00,2.40,0,-3339,3118,3086,3058,3026,2998,3072,3012,195,915,500,2320,5,1,39073104,1203,16.38,1.31,12,0.11,188.00,2349.00,3770,20240702,-18.30,2690,20240419,14.50,3150,-2.22,20250325,2945,4.58,20250121,3770,-18.30,20240702,2750,12.00,20240422,1.12,Y,066590,500,195 억,,938612,N,N,1199,N,00,N 20250422,140607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,25,2,0.82,113775930,37116,132.03,3050,3090,3020,3970,2140,3055,3065.41,2.40,0,-3782,3118,3086,3058,3026,2998,3072,3012,195,915,500,2320,5,1,39073104,1203,16.38,1.31,12,0.09,188.00,2349.00,3770,20240702,-18.30,2690,20240419,14.50,3150,-2.22,20250325,2945,4.58,20250121,3770,-18.30,20240702,2750,12.00,20240422,1.12,Y,066590,500,195 억,,938612,N,N,1199,N,00,N diff --git a/066620/price/prices-20250401.csv b/066620/price/prices-20250401.csv index c47f6fdcce1a..094828471a30 100644 --- a/066620/price/prices-20250401.csv +++ b/066620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16710,-20,5,-0.12,66137790,3960,35.44,16890,16890,16630,21700,11720,16730,16701.46,8.68,0,-873,17083,16906,16753,16576,16423,16830,16500,38,4970,500,12380,10,1,7500000,1253,3.08,0.43,12,0.05,5430.00,39283.00,18700,20250114,-10.64,13810,20240417,21.00,18700,-10.64,20250114,15740,6.16,20250411,18700,-10.64,20250114,14110,18.43,20240423,0.11,Y,066620,500,37 억,,651331,N,N,0,N,00,N +20250423,150611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16710,-20,5,-0.12,58126970,3480,31.14,16890,16890,16630,21700,11720,16730,16703.15,8.68,0,-461,17083,16906,16753,16576,16423,16830,16500,38,4970,500,12380,10,1,7500000,1253,3.08,0.43,12,0.05,5430.00,39283.00,18700,20250114,-10.64,13810,20240417,21.00,18700,-10.64,20250114,15740,6.16,20250411,18700,-10.64,20250114,14110,18.43,20240423,0.11,Y,066620,500,37 억,,651331,N,N,0,N,00,N +20250423,140610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16730,0,3,0.00,54602240,3269,29.26,16890,16890,16630,21700,11720,16730,16703.04,8.68,0,-450,17083,16906,16753,16576,16423,16830,16500,38,4970,500,12380,10,1,7500000,1255,3.08,0.43,12,0.04,5430.00,39283.00,18700,20250114,-10.53,13810,20240417,21.14,18700,-10.53,20250114,15740,6.29,20250411,18700,-10.53,20250114,14110,18.57,20240423,0.11,Y,066620,500,37 억,,651331,N,N,0,N,00,N +20250423,130608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16700,-30,5,-0.18,49040460,2936,26.28,16890,16890,16630,21700,11720,16730,16703.15,8.68,0,-453,17083,16906,16753,16576,16423,16830,16500,38,4970,500,12380,10,1,7500000,1253,3.08,0.43,12,0.04,5430.00,39283.00,18700,20250114,-10.70,13810,20240417,20.93,18700,-10.70,20250114,15740,6.10,20250411,18700,-10.70,20250114,14110,18.36,20240423,0.11,Y,066620,500,37 억,,651331,N,N,0,N,00,N +20250423,120611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16720,-10,5,-0.06,46584690,2789,24.96,16890,16890,16630,21700,11720,16730,16703.01,8.68,0,-414,17083,16906,16753,16576,16423,16830,16500,38,4970,500,12380,10,1,7500000,1254,3.08,0.43,12,0.04,5430.00,39283.00,18700,20250114,-10.59,13810,20240417,21.07,18700,-10.59,20250114,15740,6.23,20250411,18700,-10.59,20250114,14110,18.50,20240423,0.11,Y,066620,500,37 억,,651331,N,N,0,N,00,N +20250423,110611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16720,-10,5,-0.06,46300460,2772,24.81,16890,16890,16630,21700,11720,16730,16702.91,8.68,0,-416,17083,16906,16753,16576,16423,16830,16500,38,4970,500,12380,10,1,7500000,1254,3.08,0.43,12,0.04,5430.00,39283.00,18700,20250114,-10.59,13810,20240417,21.07,18700,-10.59,20250114,15740,6.23,20250411,18700,-10.59,20250114,14110,18.50,20240423,0.11,Y,066620,500,37 억,,651331,N,N,0,N,00,N +20250423,100614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16710,-20,5,-0.12,30295290,1812,16.22,16890,16890,16640,21700,11720,16730,16719.25,8.68,0,-384,17083,16906,16753,16576,16423,16830,16500,38,4970,500,12380,10,1,7500000,1253,3.08,0.43,12,0.02,5430.00,39283.00,18700,20250114,-10.64,13810,20240417,21.00,18700,-10.64,20250114,15740,6.16,20250411,18700,-10.64,20250114,14110,18.43,20240423,0.11,Y,066620,500,37 억,,651331,N,N,0,N,00,N +20250423,090616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16750,20,2,0.12,1443290,86,0.77,16890,16890,16740,21700,11720,16730,16782.44,8.68,0,16,17083,16906,16753,16576,16423,16830,16500,38,4970,500,12380,10,1,7500000,1256,3.08,0.43,12,0.00,5430.00,39283.00,18700,20250114,-10.43,13810,20240417,21.29,18700,-10.43,20250114,15740,6.42,20250411,18700,-10.43,20250114,14110,18.71,20240423,0.11,Y,066620,500,37 억,,651331,N,N,0,N,00,N 20250422,160558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16730,-10,5,-0.06,186815250,11174,138.51,16930,16930,16600,21750,11720,16740,16718.74,8.68,0,497,17066,16902,16746,16582,16426,16900,16580,38,5010,500,12380,10,1,7500000,1255,3.08,0.43,12,0.15,5430.00,39283.00,18700,20250114,-10.53,13810,20240417,21.14,18700,-10.53,20250114,15740,6.29,20250411,18700,-10.53,20250114,14010,19.41,20240422,0.11,Y,066620,500,37 억,,650834,N,N,0,N,00,N 20250422,150609,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16680,-60,5,-0.36,186079590,11130,137.97,16930,16930,16600,21750,11720,16740,16718.74,8.68,0,519,17066,16902,16746,16582,16426,16900,16580,38,5010,500,12380,10,1,7500000,1251,3.07,0.42,12,0.15,5430.00,39283.00,18700,20250114,-10.80,13810,20240417,20.78,18700,-10.80,20250114,15740,5.97,20250411,18700,-10.80,20250114,14010,19.06,20240422,0.11,Y,066620,500,37 억,,650834,N,N,0,N,00,N 20250422,140608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16680,-60,5,-0.36,182325860,10905,135.18,16930,16930,16600,21750,11720,16740,16719.47,8.68,0,529,17066,16902,16746,16582,16426,16900,16580,38,5010,500,12380,10,1,7500000,1251,3.07,0.42,12,0.15,5430.00,39283.00,18700,20250114,-10.80,13810,20240417,20.78,18700,-10.80,20250114,15740,5.97,20250411,18700,-10.80,20250114,14010,19.06,20240422,0.11,Y,066620,500,37 억,,650834,N,N,0,N,00,N diff --git a/066670/price/prices-20250401.csv b/066670/price/prices-20250401.csv index 0e2116cbdfd5..1aab9867f332 100644 --- a/066670/price/prices-20250401.csv +++ b/066670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,120,2,4.14,1094810251,350083,1967.31,2905,3320,2905,3770,2030,2900,3127.80,1.05,0,7949,2980,2940,2910,2870,2840,2925,2855,93,870,500,2030,5,1,18691918,564,26.03,0.32,12,1.87,116.00,9338.00,5380,20240508,-43.87,2470,20250409,22.27,3320,-9.04,20250423,2470,22.27,20250409,5380,-43.87,20240508,2470,22.27,20250409,2.29,Y,066670,500,93 억,,196998,N,N,474,N,00,N +20250423,150611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,90,2,3.10,1071474011,342324,1923.71,2905,3320,2905,3770,2030,2900,3130.00,1.05,0,7937,2980,2940,2910,2870,2840,2925,2855,93,870,500,2030,5,1,18691918,559,25.78,0.32,12,1.83,116.00,9338.00,5380,20240508,-44.42,2470,20250409,21.05,3320,-9.94,20250423,2470,21.05,20250409,5380,-44.42,20240508,2470,21.05,20250409,2.29,Y,066670,500,93 억,,196998,N,N,2,N,00,N +20250423,140611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,80,2,2.76,1058243246,337898,1898.84,2905,3320,2905,3770,2030,2900,3131.84,1.05,0,7127,2980,2940,2910,2870,2840,2925,2855,93,870,500,2030,5,1,18691918,557,25.69,0.32,12,1.81,116.00,9338.00,5380,20240508,-44.61,2470,20250409,20.65,3320,-10.24,20250423,2470,20.65,20250409,5380,-44.61,20240508,2470,20.65,20250409,2.29,Y,066670,500,93 억,,196998,N,N,2,N,00,N +20250423,130608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,100,2,3.45,1036411001,330589,1857.76,2905,3320,2905,3770,2030,2900,3135.04,1.05,0,6117,2980,2940,2910,2870,2840,2925,2855,93,870,500,2030,5,1,18691918,561,25.86,0.32,12,1.77,116.00,9338.00,5380,20240508,-44.24,2470,20250409,21.46,3320,-9.64,20250423,2470,21.46,20250409,5380,-44.24,20240508,2470,21.46,20250409,2.29,Y,066670,500,93 억,,196998,N,N,2,N,00,N +20250423,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,110,2,3.79,980128761,311784,1752.09,2905,3320,2905,3770,2030,2900,3143.61,1.05,0,4788,2980,2940,2910,2870,2840,2925,2855,93,870,500,2030,5,1,18691918,563,25.95,0.32,12,1.67,116.00,9338.00,5380,20240508,-44.05,2470,20250409,21.86,3320,-9.34,20250423,2470,21.86,20250409,5380,-44.05,20240508,2470,21.86,20250409,2.29,Y,066670,500,93 억,,196998,N,N,2,N,00,N +20250423,110611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,295,2,10.17,117734125,38735,217.67,2905,3195,2905,3770,2030,2900,3039.48,1.05,0,1845,2980,2940,2910,2870,2840,2925,2855,93,870,500,2030,5,1,18691918,597,27.54,0.34,12,0.21,116.00,9338.00,5380,20240508,-40.61,2470,20250409,29.35,3295,-3.03,20250414,2470,29.35,20250409,5380,-40.61,20240508,2470,29.35,20250409,2.29,Y,066670,500,93 억,,196998,Y,N,2,N,00,N +20250423,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,40,2,1.38,11478925,3905,21.94,2905,2960,2905,3770,2030,2900,2939.55,1.05,0,-163,2980,2940,2910,2870,2840,2925,2855,93,870,500,2030,5,1,18691918,550,25.34,0.31,12,0.02,116.00,9338.00,5380,20240508,-45.35,2470,20250409,19.03,3295,-10.77,20250414,2470,19.03,20250409,5380,-45.35,20240508,2470,19.03,20250409,2.29,Y,066670,500,93 억,,196998,N,N,2,N,00,N +20250423,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,10,2,0.34,392230,135,0.76,2905,2910,2905,3770,2030,2900,2905.41,1.05,0,11,2980,2940,2910,2870,2840,2925,2855,93,870,500,2030,5,1,18691918,544,25.09,0.31,12,0.00,116.00,9338.00,5380,20240508,-45.91,2470,20250409,17.81,3295,-11.68,20250414,2470,17.81,20250409,5380,-45.91,20240508,2470,17.81,20250409,2.29,Y,066670,500,93 억,,196998,N,N,2,N,00,N 20250422,160558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-30,5,-1.02,51328310,17716,172.70,2910,2950,2880,3805,2055,2930,2897.29,1.05,0,1266,3000,2965,2935,2900,2870,2950,2885,93,875,500,2050,5,1,18691918,542,25.00,0.31,12,0.09,116.00,9338.00,5380,20240508,-46.10,2470,20250409,17.41,3295,-11.99,20250414,2470,17.41,20250409,5380,-46.10,20240508,2470,17.41,20250409,2.29,Y,066670,500,93 억,,195733,N,N,2,N,00,N 20250422,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-25,5,-0.85,47488195,16390,159.78,2910,2950,2880,3805,2055,2930,2897.39,1.05,0,1809,3000,2965,2935,2900,2870,2950,2885,93,875,500,2050,5,1,18691918,543,25.04,0.31,12,0.09,116.00,9338.00,5380,20240508,-46.00,2470,20250409,17.61,3295,-11.84,20250414,2470,17.61,20250409,5380,-46.00,20240508,2470,17.61,20250409,2.29,Y,066670,500,93 억,,195733,N,N,4,N,00,N 20250422,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-25,5,-0.85,34118885,11781,114.85,2910,2950,2880,3805,2055,2930,2896.09,1.05,0,862,3000,2965,2935,2900,2870,2950,2885,93,875,500,2050,5,1,18691918,543,25.04,0.31,12,0.06,116.00,9338.00,5380,20240508,-46.00,2470,20250409,17.61,3295,-11.84,20250414,2470,17.61,20250409,5380,-46.00,20240508,2470,17.61,20250409,2.29,Y,066670,500,93 억,,195733,N,N,4,N,00,N diff --git a/066700/price/prices-20250401.csv b/066700/price/prices-20250401.csv index cba79036bb23..41bfdf65d7a9 100644 --- a/066700/price/prices-20250401.csv +++ b/066700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,10,2,0.33,214165262,70704,127.26,3015,3055,3000,3915,2115,3015,3029.04,2.08,0,9906,3058,3036,2993,2971,2928,3047,2982,186,900,500,2170,5,1,37152376,1124,-2.40,0.86,12,0.19,-1262.00,3508.00,4150,20241017,-27.11,2655,20250409,13.94,3380,-10.50,20250226,2655,13.94,20250409,4150,-27.11,20241017,2655,13.94,20250409,1.98,Y,066700,500,185 억,,771893,N,N,4763,N,00,N +20250423,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3035,20,2,0.66,206436842,68150,122.66,3015,3055,3000,3915,2115,3015,3029.15,2.08,0,9583,3058,3036,2993,2971,2928,3047,2982,186,900,500,2170,5,1,37152376,1128,-2.40,0.87,12,0.18,-1262.00,3508.00,4150,20241017,-26.87,2655,20250409,14.31,3380,-10.21,20250226,2655,14.31,20250409,4150,-26.87,20241017,2655,14.31,20250409,1.98,Y,066700,500,185 억,,771893,N,N,14383,N,00,N +20250423,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,25,2,0.83,168459282,55638,100.14,3015,3055,3000,3915,2115,3015,3027.77,2.08,0,7432,3058,3036,2993,2971,2928,3047,2982,186,900,500,2170,5,1,37152376,1129,-2.41,0.87,12,0.15,-1262.00,3508.00,4150,20241017,-26.75,2655,20250409,14.50,3380,-10.06,20250226,2655,14.50,20250409,4150,-26.75,20241017,2655,14.50,20250409,1.98,Y,066700,500,185 억,,771893,N,N,14383,N,00,N +20250423,130608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,15,2,0.50,135885027,44912,80.84,3015,3055,3000,3915,2115,3015,3025.58,2.08,0,4581,3058,3036,2993,2971,2928,3047,2982,186,900,500,2170,5,1,37152376,1126,-2.40,0.86,12,0.12,-1262.00,3508.00,4150,20241017,-26.99,2655,20250409,14.12,3380,-10.36,20250226,2655,14.12,20250409,4150,-26.99,20241017,2655,14.12,20250409,1.98,Y,066700,500,185 억,,771893,N,N,14383,N,00,N +20250423,120612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,30,2,1.00,89486517,29636,53.34,3015,3045,3000,3915,2115,3015,3019.52,2.08,0,5852,3058,3036,2993,2971,2928,3047,2982,186,900,500,2170,5,1,37152376,1131,-2.41,0.87,12,0.08,-1262.00,3508.00,4150,20241017,-26.63,2655,20250409,14.69,3380,-9.91,20250226,2655,14.69,20250409,4150,-26.63,20241017,2655,14.69,20250409,1.98,Y,066700,500,185 억,,771893,N,N,14383,N,00,N +20250423,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,15,2,0.50,41704424,13820,24.87,3015,3035,3000,3915,2115,3015,3017.69,2.08,0,1723,3058,3036,2993,2971,2928,3047,2982,186,900,500,2170,5,1,37152376,1126,-2.40,0.86,12,0.04,-1262.00,3508.00,4150,20241017,-26.99,2655,20250409,14.12,3380,-10.36,20250226,2655,14.12,20250409,4150,-26.99,20241017,2655,14.12,20250409,1.98,Y,066700,500,185 억,,771893,N,N,14383,N,00,N +20250423,100614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,5,2,0.17,19141219,6361,11.45,3015,3020,3000,3915,2115,3015,3009.15,2.08,0,698,3058,3036,2993,2971,2928,3047,2982,186,900,500,2170,5,1,37152376,1122,-2.39,0.86,12,0.02,-1262.00,3508.00,4150,20241017,-27.23,2655,20250409,13.75,3380,-10.65,20250226,2655,13.75,20250409,4150,-27.23,20241017,2655,13.75,20250409,1.98,Y,066700,500,185 억,,771893,N,N,14383,N,00,N +20250423,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,0,3,0.00,618075,205,0.37,3015,3015,3015,3915,2115,3015,3015.00,2.08,0,106,3058,3036,2993,2971,2928,3047,2982,186,900,500,2170,5,1,37152376,1120,-2.39,0.86,12,0.00,-1262.00,3508.00,4150,20241017,-27.35,2655,20250409,13.56,3380,-10.80,20250226,2655,13.56,20250409,4150,-27.35,20241017,2655,13.56,20250409,1.98,Y,066700,500,185 억,,771893,N,N,14383,N,00,N 20250422,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,20,2,0.67,164549618,55071,339.71,2965,3015,2950,3890,2100,2995,2987.95,2.07,0,4038,3028,3011,2988,2971,2948,3020,2980,186,895,500,2150,5,1,37152376,1120,-2.39,0.86,12,0.15,-1262.00,3508.00,4150,20241017,-27.35,2655,20250409,13.56,3380,-10.80,20250226,2655,13.56,20250409,4150,-27.35,20241017,2655,13.56,20250409,1.98,Y,066700,500,185 억,,767855,N,N,14383,N,00,N 20250422,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,0,3,0.00,138072148,46257,285.34,2965,3005,2950,3890,2100,2995,2984.89,2.07,0,1703,3028,3011,2988,2971,2948,3020,2980,186,895,500,2150,5,1,37152376,1113,-2.37,0.85,12,0.12,-1262.00,3508.00,4150,20241017,-27.83,2655,20250409,12.81,3380,-11.39,20250226,2655,12.81,20250409,4150,-27.83,20241017,2655,12.81,20250409,1.98,Y,066700,500,185 억,,767855,N,N,1372,N,00,N 20250422,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,0,3,0.00,125202953,41956,258.81,2965,3005,2950,3890,2100,2995,2984.15,2.07,0,4355,3028,3011,2988,2971,2948,3020,2980,186,895,500,2150,5,1,37152376,1113,-2.37,0.85,12,0.11,-1262.00,3508.00,4150,20241017,-27.83,2655,20250409,12.81,3380,-11.39,20250226,2655,12.81,20250409,4150,-27.83,20241017,2655,12.81,20250409,1.98,Y,066700,500,185 억,,767855,N,N,1372,N,00,N diff --git a/066790/price/prices-20250401.csv b/066790/price/prices-20250401.csv index 84012d1b818c..484bc05f634a 100644 --- a/066790/price/prices-20250401.csv +++ b/066790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1238,-15,5,-1.20,992898438,790217,136.19,1275,1297,1232,1628,878,1253,1256.50,3.16,-71575,-71575,1296,1274,1254,1232,1212,1285,1243,326,375,500,770,1,1,65152039,807,-72.82,2.12,12,1.21,-17.00,584.00,4120,20240417,-69.95,1073,20250311,15.38,1548,-20.03,20250107,1073,15.38,20250311,4000,-69.05,20240509,1073,15.38,20250311,0.00,Y,066790,500,325 억,,1007967,N,N,172,N,00,N +20250423,150612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1238,-15,5,-1.20,936834406,744993,128.40,1275,1297,1232,1628,878,1253,1257.51,3.19,-62680,-62680,1296,1274,1254,1232,1212,1285,1243,326,375,500,770,1,1,65152039,807,-72.82,2.12,12,1.14,-17.00,584.00,4120,20240417,-69.95,1073,20250311,15.38,1548,-20.03,20250107,1073,15.38,20250311,4000,-69.05,20240509,1073,15.38,20250311,0.00,Y,066790,500,325 억,,1016862,N,N,755,N,00,N +20250423,140611,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1239,-14,5,-1.12,889908428,707073,121.86,1275,1297,1232,1628,878,1253,1258.58,3.25,-42599,-42599,1296,1274,1254,1232,1212,1285,1243,326,375,500,770,1,1,65152039,807,-72.88,2.12,12,1.09,-17.00,584.00,4120,20240417,-69.93,1073,20250311,15.47,1548,-19.96,20250107,1073,15.47,20250311,4000,-69.03,20240509,1073,15.47,20250311,0.00,Y,066790,500,325 억,,1036943,N,N,755,N,00,N +20250423,130609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1237,-16,5,-1.28,826410626,655835,113.03,1275,1297,1232,1628,878,1253,1260.09,3.33,-16953,-16903,1296,1274,1254,1232,1212,1285,1243,326,375,500,770,1,1,65152039,806,-72.76,2.12,12,1.01,-17.00,584.00,4120,20240417,-69.98,1073,20250311,15.28,1548,-20.09,20250107,1073,15.28,20250311,4000,-69.07,20240509,1073,15.28,20250311,0.00,Y,066790,500,325 억,,1062589,N,N,755,N,00,N +20250423,120612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1247,-6,5,-0.48,710914903,562487,96.95,1275,1297,1235,1628,878,1253,1263.88,3.42,12345,12345,1296,1274,1254,1232,1212,1285,1243,326,375,500,770,1,1,65152039,812,-73.35,2.14,12,0.86,-17.00,584.00,4120,20240417,-69.73,1073,20250311,16.22,1548,-19.44,20250107,1073,16.22,20250311,4000,-68.82,20240509,1073,16.22,20250311,0.00,Y,066790,500,325 억,,1091887,N,N,755,N,00,N +20250423,110612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1252,-1,5,-0.08,524174755,412041,71.02,1275,1297,1250,1628,878,1253,1272.14,3.41,10586,11140,1296,1274,1254,1232,1212,1285,1243,326,375,500,770,1,1,65152039,816,-73.65,2.14,12,0.63,-17.00,584.00,4120,20240417,-69.61,1073,20250311,16.68,1548,-19.12,20250107,1073,16.68,20250311,4000,-68.70,20240509,1073,16.68,20250311,0.00,Y,066790,500,325 억,,1090128,N,N,755,N,00,N +20250423,100615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1264,11,2,0.88,363508604,284157,48.97,1275,1297,1259,1628,878,1253,1279.25,3.51,39625,39724,1296,1274,1254,1232,1212,1285,1243,326,375,500,770,1,1,65152039,824,-74.35,2.16,12,0.44,-17.00,584.00,4120,20240417,-69.32,1073,20250311,17.80,1548,-18.35,20250107,1073,17.80,20250311,4000,-68.40,20240509,1073,17.80,20250311,0.00,Y,066790,500,325 억,,1119167,N,N,755,N,00,N +20250423,090617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1279,26,2,2.08,65264866,51321,8.85,1275,1287,1259,1628,878,1253,1271.71,3.44,19911,18159,1296,1274,1254,1232,1212,1285,1243,326,375,500,770,1,1,65152039,833,-75.24,2.19,12,0.08,-17.00,584.00,4120,20240417,-68.96,1073,20250311,19.20,1548,-17.38,20250107,1073,19.20,20250311,4000,-68.03,20240509,1073,19.20,20250311,0.00,Y,066790,500,325 억,,1099453,N,N,755,N,00,N 20250422,160559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1253,-11,5,-0.87,706161141,566071,56.71,1238,1276,1234,1643,885,1264,1247.45,3.38,-45999,-45999,1352,1308,1276,1232,1200,1292,1216,326,379,500,780,1,1,65152039,816,-73.71,2.15,12,0.87,-17.00,584.00,4120,20240417,-69.59,1073,20250311,16.78,1548,-19.06,20250107,1073,16.78,20250311,4000,-68.68,20240509,1073,16.78,20250311,0.00,Y,066790,500,325 억,,1079542,N,N,755,N,00,N 20250422,150609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1252,-12,5,-0.95,678289031,543820,54.48,1238,1276,1234,1643,885,1264,1247.24,3.36,-52913,-52913,1352,1308,1276,1232,1200,1292,1216,326,379,500,780,1,1,65152039,816,-73.65,2.14,12,0.83,-17.00,584.00,4120,20240417,-69.61,1073,20250311,16.68,1548,-19.12,20250107,1073,16.68,20250311,4000,-68.70,20240509,1073,16.68,20250311,0.00,Y,066790,500,325 억,,1072628,N,N,1791,N,00,N 20250422,140609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1253,-11,5,-0.87,609965479,489238,49.01,1238,1276,1234,1643,885,1264,1246.74,3.37,-50698,-50698,1352,1308,1276,1232,1200,1292,1216,326,379,500,780,1,1,65152039,816,-73.71,2.15,12,0.75,-17.00,584.00,4120,20240417,-69.59,1073,20250311,16.78,1548,-19.06,20250107,1073,16.78,20250311,4000,-68.68,20240509,1073,16.78,20250311,0.00,Y,066790,500,325 억,,1074843,N,N,1791,N,00,N diff --git a/066830/price/prices-20250401.csv b/066830/price/prices-20250401.csv index 97f0b0db54b3..bec27b2d77cf 100644 --- a/066830/price/prices-20250401.csv +++ b/066830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160600,57,100.00,KONEX,,,N,N,N,N, ,N,1393,-2,5,-0.14,0,0,0.00,0,0,0,1604,1186,1395,0.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1835,20241126,-24.09,1100,20250114,26.64,1698,-17.96,20250131,1100,26.64,20250114,1835,-24.09,20241126,1100,26.64,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250423,150612,57,100.00,KONEX,,,N,N,N,N, ,N,1395,0,3,0.00,0,0,0.00,0,0,0,1604,1186,1395,0.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250423,140612,57,100.00,KONEX,,,N,N,N,N, ,N,1395,0,3,0.00,0,0,0.00,0,0,0,1604,1186,1395,0.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250423,130609,57,100.00,KONEX,,,N,N,N,N, ,N,1395,0,3,0.00,0,0,0.00,0,0,0,1604,1186,1395,0.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250423,120613,57,100.00,KONEX,,,N,N,N,N, ,N,1395,0,3,0.00,0,0,0.00,0,0,0,1604,1186,1395,0.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250423,110612,57,100.00,KONEX,,,N,N,N,N, ,N,1395,0,3,0.00,0,0,0.00,0,0,0,1604,1186,1395,0.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250423,100615,57,100.00,KONEX,,,N,N,N,N, ,N,1395,0,3,0.00,0,0,0.00,0,0,0,1604,1186,1395,0.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250423,090617,57,100.00,KONEX,,,N,N,N,N, ,N,1395,0,3,0.00,0,0,0.00,0,0,0,1604,1186,1395,0.00,0.00,0,0,1395,1395,1395,1395,1395,1395,1395,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250422,160559,57,100.00,KONEX,,,N,N,N,N, ,N,1395,-2,5,-0.14,1395,1,50.00,1395,1395,1395,1606,1188,1397,1395.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250422,150610,57,100.00,KONEX,,,N,N,N,N, ,N,1395,-2,5,-0.14,1395,1,50.00,1395,1395,1395,1606,1188,1397,1395.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250422,140609,57,100.00,KONEX,,,N,N,N,N, ,N,1395,-2,5,-0.14,1395,1,50.00,1395,1395,1395,1606,1188,1397,1395.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-10.41,0.74,12,0.00,-134.00,1887.00,1835,20241126,-23.98,1100,20250114,26.82,1698,-17.84,20250131,1100,26.82,20250114,1835,-23.98,20241126,1100,26.82,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250401.csv b/066900/price/prices-20250401.csv index a48ab895d62f..53327496ddd1 100644 --- a/066900/price/prices-20250401.csv +++ b/066900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,30,2,1.20,16425630,6556,45.74,2590,2590,2465,3250,1750,2500,2505.43,0.31,0,-151,2576,2537,2486,2447,2396,2557,2467,114,750,500,1700,5,1,22744503,575,-1.77,0.68,12,0.03,-1430.00,3726.00,3185,20240613,-20.57,1873,20241206,35.08,2595,-2.50,20250328,1900,33.16,20250314,3185,-20.57,20240613,1873,35.08,20241206,0.22,Y,066900,500,113 억,,69930,N,N,0,N,00,N +20250423,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,10,2,0.40,13953845,5579,38.92,2590,2590,2465,3250,1750,2500,2501.14,0.31,0,-117,2576,2537,2486,2447,2396,2557,2467,114,750,500,1700,5,1,22744503,571,-1.76,0.67,12,0.02,-1430.00,3726.00,3185,20240613,-21.19,1873,20241206,34.01,2595,-3.28,20250328,1900,32.11,20250314,3185,-21.19,20240613,1873,34.01,20241206,0.22,Y,066900,500,113 억,,69930,N,N,0,N,00,N +20250423,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,15,2,0.60,4019870,1616,11.27,2590,2590,2465,3250,1750,2500,2487.54,0.31,0,-133,2576,2537,2486,2447,2396,2557,2467,114,750,500,1700,5,1,22744503,572,-1.76,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.22,Y,066900,500,113 억,,69930,N,N,0,N,00,N +20250423,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,15,2,0.60,4019870,1616,11.27,2590,2590,2465,3250,1750,2500,2487.54,0.31,0,-133,2576,2537,2486,2447,2396,2557,2467,114,750,500,1700,5,1,22744503,572,-1.76,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.22,Y,066900,500,113 억,,69930,N,N,0,N,00,N +20250423,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,15,2,0.60,4019870,1616,11.27,2590,2590,2465,3250,1750,2500,2487.54,0.31,0,-133,2576,2537,2486,2447,2396,2557,2467,114,750,500,1700,5,1,22744503,572,-1.76,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.22,Y,066900,500,113 억,,69930,N,N,0,N,00,N +20250423,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,-5,5,-0.20,4017355,1615,11.27,2590,2590,2465,3250,1750,2500,2487.53,0.31,0,-133,2576,2537,2486,2447,2396,2557,2467,114,750,500,1700,5,1,22744503,567,-1.74,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.66,1873,20241206,33.21,2595,-3.85,20250328,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.22,Y,066900,500,113 억,,69930,N,N,0,N,00,N +20250423,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-30,5,-1.20,1666920,673,4.70,2590,2590,2465,3250,1750,2500,2476.85,0.31,0,-77,2576,2537,2486,2447,2396,2557,2467,114,750,500,1700,5,1,22744503,562,-1.73,0.66,12,0.00,-1430.00,3726.00,3185,20240613,-22.45,1873,20241206,31.87,2595,-4.82,20250328,1900,30.00,20250314,3185,-22.45,20240613,1873,31.87,20241206,0.22,Y,066900,500,113 억,,69930,N,N,0,N,00,N +20250423,090617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-20,5,-0.80,46055,18,0.13,2590,2590,2475,3250,1750,2500,2558.61,0.31,0,-2,2576,2537,2486,2447,2396,2557,2467,114,750,500,1700,5,1,22744503,564,-1.73,0.67,12,0.00,-1430.00,3726.00,3185,20240613,-22.14,1873,20241206,32.41,2595,-4.43,20250328,1900,30.53,20250314,3185,-22.14,20240613,1873,32.41,20241206,0.22,Y,066900,500,113 억,,69930,N,N,0,N,00,N 20250422,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,10,2,0.40,35666220,14334,94.72,2475,2525,2435,3235,1745,2490,2488.23,0.31,0,-523,2556,2522,2491,2457,2426,2507,2442,114,745,500,1690,5,1,22744503,569,-1.75,0.67,12,0.06,-1430.00,3726.00,3185,20240613,-21.51,1873,20241206,33.48,2595,-3.66,20250328,1900,31.58,20250314,3185,-21.51,20240613,1873,33.48,20241206,0.22,Y,066900,500,113 억,,69825,N,N,0,N,00,N 20250422,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,5,2,0.20,34396260,13826,91.36,2475,2525,2435,3235,1745,2490,2487.80,0.31,0,-506,2556,2522,2491,2457,2426,2507,2442,114,745,500,1690,5,1,22744503,567,-1.74,0.67,12,0.06,-1430.00,3726.00,3185,20240613,-21.66,1873,20241206,33.21,2595,-3.85,20250328,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.22,Y,066900,500,113 억,,69825,N,N,0,N,00,N 20250422,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,5,2,0.20,17823220,7194,47.54,2475,2525,2435,3235,1745,2490,2477.51,0.31,0,-737,2556,2522,2491,2457,2426,2507,2442,114,745,500,1690,5,1,22744503,567,-1.74,0.67,12,0.03,-1430.00,3726.00,3185,20240613,-21.66,1873,20241206,33.21,2595,-3.85,20250328,1900,31.32,20250314,3185,-21.66,20240613,1873,33.21,20241206,0.22,Y,066900,500,113 억,,69825,N,N,0,N,00,N diff --git a/066910/price/prices-20250401.csv b/066910/price/prices-20250401.csv index f4f2b1b61c20..3bd1e126c7e7 100644 --- a/066910/price/prices-20250401.csv +++ b/066910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,2,2,0.29,465826219,670451,96.39,691,727,681,898,484,691,694.80,0.00,0,-100064,731,710,690,669,649,701,660,254,207,500,450,1,1,50784259,352,-2.70,0.91,12,1.32,-257.00,763.00,2712,20240614,-74.45,431,20250403,60.79,1179,-41.22,20250124,431,60.79,20250403,3035,-77.17,20240614,431,60.79,20250403,0.01,Y,066910,500,253 억,,0,N,N,13397,N,00,N +20250423,150613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,4,2,0.58,445089277,640504,92.08,691,727,681,898,484,691,694.90,0.00,0,-97550,731,710,690,669,649,701,660,254,207,500,450,1,1,50784259,353,-2.70,0.91,12,1.26,-257.00,763.00,2712,20240614,-74.37,431,20250403,61.25,1179,-41.05,20250124,431,61.25,20250403,3035,-77.10,20240614,431,61.25,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250423,140612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,1,2,0.14,410194189,590129,84.84,691,727,681,898,484,691,695.09,0.00,0,-88653,731,710,690,669,649,701,660,254,207,500,450,1,1,50784259,351,-2.69,0.91,12,1.16,-257.00,763.00,2712,20240614,-74.48,431,20250403,60.56,1179,-41.31,20250124,431,60.56,20250403,3035,-77.20,20240614,431,60.56,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250423,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,-3,5,-0.43,400602427,576196,82.84,691,727,681,898,484,691,695.25,0.00,0,-86303,731,710,690,669,649,701,660,254,207,500,450,1,1,50784259,349,-2.68,0.90,12,1.13,-257.00,763.00,2712,20240614,-74.63,431,20250403,59.63,1179,-41.65,20250124,431,59.63,20250403,3035,-77.33,20240614,431,59.63,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250423,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,2,2,0.29,325773026,467299,67.18,691,727,681,898,484,691,697.14,0.00,0,-64491,731,710,690,669,649,701,660,254,207,500,450,1,1,50784259,352,-2.70,0.91,12,0.92,-257.00,763.00,2712,20240614,-74.45,431,20250403,60.79,1179,-41.22,20250124,431,60.79,20250403,3035,-77.17,20240614,431,60.79,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250423,110613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-5,5,-0.72,286871612,411117,59.10,691,727,681,898,484,691,697.79,0.00,0,-63055,731,710,690,669,649,701,660,254,207,500,450,1,1,50784259,348,-2.67,0.90,12,0.81,-257.00,763.00,2712,20240614,-74.71,431,20250403,59.16,1179,-41.82,20250124,431,59.16,20250403,3035,-77.40,20240614,431,59.16,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250423,100615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,-1,5,-0.14,232180305,331383,47.64,691,727,681,898,484,691,700.64,0.00,0,-45345,731,710,690,669,649,701,660,254,207,500,450,1,1,50784259,350,-2.68,0.90,12,0.65,-257.00,763.00,2712,20240614,-74.56,431,20250403,60.09,1179,-41.48,20250124,431,60.09,20250403,3035,-77.27,20240614,431,60.09,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250423,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,2,2,0.29,11575654,16709,2.40,691,699,690,898,484,691,692.78,0.00,0,857,731,710,690,669,649,701,660,254,207,500,450,1,1,50784259,352,-2.70,0.91,12,0.03,-257.00,763.00,2712,20240614,-74.45,431,20250403,60.79,1179,-41.22,20250124,431,60.79,20250403,3035,-77.17,20240614,431,60.79,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N 20250422,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,-10,5,-1.43,478984318,695535,26.45,701,711,670,911,491,701,688.66,0.00,0,-148833,765,732,673,640,581,749,657,254,210,500,460,1,1,50784259,351,-2.69,0.91,12,1.37,-257.00,763.00,2712,20240614,-74.52,431,20250403,60.32,1179,-41.39,20250124,431,60.32,20250403,3035,-77.23,20240614,431,60.32,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N 20250422,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,-12,5,-1.71,458725923,666148,25.33,701,711,670,911,491,701,688.62,0.00,0,-147163,765,732,673,640,581,749,657,254,210,500,460,1,1,50784259,350,-2.68,0.90,12,1.31,-257.00,763.00,2712,20240614,-74.59,431,20250403,59.86,1179,-41.56,20250124,431,59.86,20250403,3035,-77.30,20240614,431,59.86,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N 20250422,140609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,703,2,2,0.29,385670669,561855,21.37,701,703,670,911,491,701,686.42,0.00,0,-120358,765,732,673,640,581,749,657,254,210,500,460,1,1,50784259,357,-2.74,0.92,12,1.11,-257.00,763.00,2712,20240614,-74.08,431,20250403,63.11,1179,-40.37,20250124,431,63.11,20250403,3035,-76.84,20240614,431,63.11,20250403,0.01,Y,066910,500,253 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20250401.csv b/066970/price/prices-20250401.csv index 0b4a6fab7b34..c050baa1f3dc 100644 --- a/066970/price/prices-20250401.csv +++ b/066970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160601,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,66700,7300,2,12.29,40446212600,620208,806.09,61300,67200,61100,77200,41600,59400,65211.53,16.17,0,19251,62000,60700,59700,58400,57400,61350,59050,181,17800,500,42760,100,1,36297174,24210,-6.40,3.36,12,1.71,-10416.00,19859.00,177000,20240613,-62.32,53800,20250409,23.98,94000,-29.04,20250121,53800,23.98,20250409,177000,-62.32,20240613,53800,23.98,20250409,1.24,Y,066970,500,181 억,,5868846,N,N,65830,N,00,N +20250423,150613,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,66600,7200,2,12.12,37508352100,576160,748.84,61300,67200,61100,77200,41600,59400,65100.58,16.17,0,25188,62000,60700,59700,58400,57400,61350,59050,181,17800,500,42760,100,1,36297174,24174,-6.39,3.35,12,1.59,-10416.00,19859.00,177000,20240613,-62.37,53800,20250409,23.79,94000,-29.15,20250121,53800,23.79,20250409,177000,-62.37,20240613,53800,23.79,20250409,1.24,Y,066970,500,181 억,,5868846,N,N,511,N,00,N +20250423,140612,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,66500,7100,2,11.95,31415391050,484487,629.69,61300,67200,61100,77200,41600,59400,64842.59,16.17,0,29108,62000,60700,59700,58400,57400,61350,59050,181,17800,500,42760,100,1,36297174,24138,-6.38,3.35,12,1.33,-10416.00,19859.00,177000,20240613,-62.43,53800,20250409,23.61,94000,-29.26,20250121,53800,23.61,20250409,177000,-62.43,20240613,53800,23.61,20250409,1.24,Y,066970,500,181 억,,5868846,N,N,511,N,00,N +20250423,130610,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,66200,6800,2,11.45,27788570150,429413,558.11,61300,67200,61100,77200,41600,59400,64712.92,16.17,0,25410,62000,60700,59700,58400,57400,61350,59050,181,17800,500,42760,100,1,36297174,24029,-6.36,3.33,12,1.18,-10416.00,19859.00,177000,20240613,-62.60,53800,20250409,23.05,94000,-29.57,20250121,53800,23.05,20250409,177000,-62.60,20240613,53800,23.05,20250409,1.24,Y,066970,500,181 억,,5868846,N,N,511,N,00,N +20250423,120613,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,66500,7100,2,11.95,21583378800,336526,437.39,61300,66500,61100,77200,41600,59400,64135.84,16.17,0,30098,62000,60700,59700,58400,57400,61350,59050,181,17800,500,42760,100,1,36297174,24138,-6.38,3.35,12,0.93,-10416.00,19859.00,177000,20240613,-62.43,53800,20250409,23.61,94000,-29.26,20250121,53800,23.61,20250409,177000,-62.43,20240613,53800,23.61,20250409,1.24,Y,066970,500,181 억,,5868846,N,N,511,N,00,N +20250423,110613,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64800,5400,2,9.09,14896753700,234770,305.13,61300,65600,61100,77200,41600,59400,63452.54,16.17,0,29028,62000,60700,59700,58400,57400,61350,59050,181,17800,500,42760,100,1,36297174,23521,-6.22,3.26,12,0.65,-10416.00,19859.00,177000,20240613,-63.39,53800,20250409,20.45,94000,-31.06,20250121,53800,20.45,20250409,177000,-63.39,20240613,53800,20.45,20250409,1.24,Y,066970,500,181 억,,5868846,N,N,511,N,00,N +20250423,100616,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,63100,3700,2,6.23,8549971700,136449,177.34,61300,63600,61100,77200,41600,59400,62660.57,16.17,0,12716,62000,60700,59700,58400,57400,61350,59050,181,17800,500,42760,100,1,36297174,22904,-6.06,3.18,12,0.38,-10416.00,19859.00,177000,20240613,-64.35,53800,20250409,17.29,94000,-32.87,20250121,53800,17.29,20250409,177000,-64.35,20240613,53800,17.29,20250409,1.24,Y,066970,500,181 억,,5868846,N,N,511,N,00,N +20250423,090618,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,62300,2900,2,4.88,1470281500,23726,30.84,61300,62700,61100,77200,41600,59400,61969.21,16.17,0,315,62000,60700,59700,58400,57400,61350,59050,181,17800,500,42760,100,1,36297174,22613,-5.98,3.14,12,0.07,-10416.00,19859.00,177000,20240613,-64.80,53800,20250409,15.80,94000,-33.72,20250121,53800,15.80,20250409,177000,-64.80,20240613,53800,15.80,20250409,1.24,Y,066970,500,181 억,,5868846,N,N,511,N,00,N 20250422,160600,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,59400,-400,5,-0.67,4565895250,76940,104.78,58800,61000,58700,77700,41900,59800,59343.58,16.16,0,-7965,61800,60800,60100,59100,58400,60450,58750,181,17900,500,43050,100,1,36297174,21561,-5.70,2.99,12,0.21,-10416.00,19859.00,183500,20240411,-67.63,53800,20250409,10.41,94000,-36.81,20250121,53800,10.41,20250409,177000,-66.44,20240613,53800,10.41,20250409,1.23,Y,066970,500,181 억,,5865853,N,N,511,N,00,N 20250422,150611,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,59300,-500,5,-0.84,3928131750,66202,90.16,58800,61000,58700,77700,41900,59800,59335.54,16.16,0,-9598,61800,60800,60100,59100,58400,60450,58750,181,17900,500,43050,100,1,36297174,21524,-5.69,2.99,12,0.18,-10416.00,19859.00,183500,20240411,-67.68,53800,20250409,10.22,94000,-36.91,20250121,53800,10.22,20250409,177000,-66.50,20240613,53800,10.22,20250409,1.23,Y,066970,500,181 억,,5865853,N,N,11630,N,00,N 20250422,140610,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,58900,-900,5,-1.51,3242107100,54556,74.30,58800,61000,58800,77700,41900,59800,59427.14,16.16,0,-9010,61800,60800,60100,59100,58400,60450,58750,181,17900,500,43050,100,1,36297174,21379,-5.65,2.97,12,0.15,-10416.00,19859.00,183500,20240411,-67.90,53800,20250409,9.48,94000,-37.34,20250121,53800,9.48,20250409,177000,-66.72,20240613,53800,9.48,20250409,1.23,Y,066970,500,181 억,,5865853,N,N,11630,N,00,N diff --git a/066980/price/prices-20250401.csv b/066980/price/prices-20250401.csv index 8115bb3edabb..04afa27f1463 100644 --- a/066980/price/prices-20250401.csv +++ b/066980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1209,21,2,1.77,5571874339,4334861,1329.38,1208,1420,1196,1544,832,1188,1285.37,1.55,0,188724,1240,1214,1172,1146,1104,1227,1159,260,356,500,800,1,1,51935125,628,-0.80,1.03,12,8.35,-1508.00,1171.00,3370,20240604,-64.12,1068,20250331,13.20,1926,-37.23,20250206,1068,13.20,20250331,3370,-64.12,20240604,1068,13.20,20250331,0.76,Y,066980,500,259 억,,805801,N,N,27576,N,00,N +20250423,150613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1205,17,2,1.43,5486819723,4264109,1307.68,1208,1420,1196,1544,832,1188,1286.74,1.55,0,170320,1240,1214,1172,1146,1104,1227,1159,260,356,500,800,1,1,51935125,626,-0.80,1.03,12,8.21,-1508.00,1171.00,3370,20240604,-64.24,1068,20250331,12.83,1926,-37.44,20250206,1068,12.83,20250331,3370,-64.24,20240604,1068,12.83,20250331,0.76,Y,066980,500,259 억,,805801,N,N,3120,N,00,N +20250423,140613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1212,24,2,2.02,5129254811,3970010,1217.49,1208,1420,1196,1544,832,1188,1292.00,1.55,0,70446,1240,1214,1172,1146,1104,1227,1159,260,356,500,800,1,1,51935125,629,-0.80,1.04,12,7.64,-1508.00,1171.00,3370,20240604,-64.04,1068,20250331,13.48,1926,-37.07,20250206,1068,13.48,20250331,3370,-64.04,20240604,1068,13.48,20250331,0.76,Y,066980,500,259 억,,805801,N,N,3120,N,00,N +20250423,130610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1245,57,2,4.80,642977446,519253,159.24,1208,1278,1196,1544,832,1188,1238.27,1.55,0,143592,1240,1214,1172,1146,1104,1227,1159,260,356,500,800,1,1,51935125,647,-0.83,1.06,12,1.00,-1508.00,1171.00,3370,20240604,-63.06,1068,20250331,16.57,1926,-35.36,20250206,1068,16.57,20250331,3370,-63.06,20240604,1068,16.57,20250331,0.76,Y,066980,500,259 억,,805801,N,N,3120,N,00,N +20250423,120614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,72,2,6.06,587548502,474983,145.66,1208,1278,1196,1544,832,1188,1236.99,1.55,0,126583,1240,1214,1172,1146,1104,1227,1159,260,356,500,800,1,1,51935125,654,-0.84,1.08,12,0.91,-1508.00,1171.00,3370,20240604,-62.61,1068,20250331,17.98,1926,-34.58,20250206,1068,17.98,20250331,3370,-62.61,20240604,1068,17.98,20250331,0.76,Y,066980,500,259 억,,805801,N,N,3120,N,00,N +20250423,110613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1229,41,2,3.45,375682559,306511,94.00,1208,1247,1196,1544,832,1188,1225.67,1.55,0,84464,1240,1214,1172,1146,1104,1227,1159,260,356,500,800,1,1,51935125,638,-0.81,1.05,12,0.59,-1508.00,1171.00,3370,20240604,-63.53,1068,20250331,15.07,1926,-36.19,20250206,1068,15.07,20250331,3370,-63.53,20240604,1068,15.07,20250331,0.76,Y,066980,500,259 억,,805801,N,N,3120,N,00,N +20250423,100616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1217,29,2,2.44,220177452,180211,55.27,1208,1247,1196,1544,832,1188,1221.78,1.55,0,34680,1240,1214,1172,1146,1104,1227,1159,260,356,500,800,1,1,51935125,632,-0.81,1.04,12,0.35,-1508.00,1171.00,3370,20240604,-63.89,1068,20250331,13.95,1926,-36.81,20250206,1068,13.95,20250331,3370,-63.89,20240604,1068,13.95,20250331,0.76,Y,066980,500,259 억,,805801,N,N,3120,N,00,N +20250423,090618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1233,45,2,3.79,111392952,90758,27.83,1208,1247,1196,1544,832,1188,1227.36,1.55,0,37849,1240,1214,1172,1146,1104,1227,1159,260,356,500,800,1,1,51935125,640,-0.82,1.05,12,0.17,-1508.00,1171.00,3370,20240604,-63.41,1068,20250331,15.45,1926,-35.98,20250206,1068,15.45,20250331,3370,-63.41,20240604,1068,15.45,20250331,0.76,Y,066980,500,259 억,,805801,N,N,3120,N,00,N 20250422,160600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1188,18,2,1.54,377648981,325624,103.89,1170,1198,1130,1521,819,1170,1159.77,1.55,0,-787,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,617,-0.79,1.01,12,0.63,-1508.00,1171.00,3370,20240604,-64.75,1068,20250331,11.24,1926,-38.32,20250206,1068,11.24,20250331,3370,-64.75,20240604,1068,11.24,20250331,0.75,Y,066980,500,259 억,,807161,N,N,3120,N,00,N 20250422,150611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1154,-16,5,-1.37,271000584,234964,74.96,1170,1175,1130,1521,819,1170,1153.37,1.55,0,3401,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,599,-0.77,0.99,12,0.45,-1508.00,1171.00,3370,20240604,-65.76,1068,20250331,8.05,1926,-40.08,20250206,1068,8.05,20250331,3370,-65.76,20240604,1068,8.05,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N 20250422,140610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1148,-22,5,-1.88,244922763,212318,67.74,1170,1175,1130,1521,819,1170,1153.57,1.55,0,-12118,1226,1198,1179,1151,1132,1188,1141,260,351,500,790,1,1,51935125,596,-0.76,0.98,12,0.41,-1508.00,1171.00,3370,20240604,-65.93,1068,20250331,7.49,1926,-40.39,20250206,1068,7.49,20250331,3370,-65.93,20240604,1068,7.49,20250331,0.75,Y,066980,500,259 억,,807161,N,N,10297,N,00,N diff --git a/067000/price/prices-20250401.csv b/067000/price/prices-20250401.csv index 576f1d66ef58..b9222dca1ae0 100644 --- a/067000/price/prices-20250401.csv +++ b/067000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,20,2,1.29,90060419,57699,93.22,1542,1568,1542,2010,1083,1547,1560.87,2.23,0,16589,1585,1566,1543,1524,1501,1554,1512,354,463,500,1110,1,1,69903446,1095,-19.84,1.15,12,0.08,-79.00,1366.00,2630,20240510,-40.42,1300,20241115,20.54,1759,-10.92,20250411,1361,15.14,20250409,2630,-40.42,20240510,1300,20.54,20241115,1.73,Y,067000,500,353 억,,1560655,N,N,1300,N,00,N +20250423,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1562,15,2,0.97,75818888,48597,78.52,1542,1568,1542,2010,1083,1547,1560.16,2.23,0,10865,1585,1566,1543,1524,1501,1554,1512,354,463,500,1110,1,1,69903446,1092,-19.77,1.14,12,0.07,-79.00,1366.00,2630,20240510,-40.61,1300,20241115,20.15,1759,-11.20,20250411,1361,14.77,20250409,2630,-40.61,20240510,1300,20.15,20241115,1.73,Y,067000,500,353 억,,1560655,N,N,435,N,00,N +20250423,140613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,12,2,0.78,61397843,39363,63.60,1542,1568,1542,2010,1083,1547,1559.79,2.23,0,9645,1585,1566,1543,1524,1501,1554,1512,354,463,500,1110,1,1,69903446,1090,-19.73,1.14,12,0.06,-79.00,1366.00,2630,20240510,-40.72,1300,20241115,19.92,1759,-11.37,20250411,1361,14.55,20250409,2630,-40.72,20240510,1300,19.92,20241115,1.73,Y,067000,500,353 억,,1560655,N,N,435,N,00,N +20250423,130610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,13,2,0.84,50060717,32106,51.87,1542,1568,1542,2010,1083,1547,1559.23,2.23,0,8635,1585,1566,1543,1524,1501,1554,1512,354,463,500,1110,1,1,69903446,1090,-19.75,1.14,12,0.05,-79.00,1366.00,2630,20240510,-40.68,1300,20241115,20.00,1759,-11.31,20250411,1361,14.62,20250409,2630,-40.68,20240510,1300,20.00,20241115,1.73,Y,067000,500,353 억,,1560655,N,N,435,N,00,N +20250423,120614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1566,19,2,1.23,45647891,29281,47.31,1542,1568,1542,2010,1083,1547,1558.96,2.23,0,8557,1585,1566,1543,1524,1501,1554,1512,354,463,500,1110,1,1,69903446,1095,-19.82,1.15,12,0.04,-79.00,1366.00,2630,20240510,-40.46,1300,20241115,20.46,1759,-10.97,20250411,1361,15.06,20250409,2630,-40.46,20240510,1300,20.46,20241115,1.73,Y,067000,500,353 억,,1560655,N,N,435,N,00,N +20250423,110614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1562,15,2,0.97,41057033,26350,42.57,1542,1568,1542,2010,1083,1547,1558.14,2.23,0,8340,1585,1566,1543,1524,1501,1554,1512,354,463,500,1110,1,1,69903446,1092,-19.77,1.14,12,0.04,-79.00,1366.00,2630,20240510,-40.61,1300,20241115,20.15,1759,-11.20,20250411,1361,14.77,20250409,2630,-40.61,20240510,1300,20.15,20241115,1.73,Y,067000,500,353 억,,1560655,N,N,435,N,00,N +20250423,100616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,11,2,0.71,28916743,18588,30.03,1542,1564,1542,2010,1083,1547,1555.67,2.23,0,3393,1585,1566,1543,1524,1501,1554,1512,354,463,500,1110,1,1,69903446,1089,-19.72,1.14,12,0.03,-79.00,1366.00,2630,20240510,-40.76,1300,20241115,19.85,1759,-11.43,20250411,1361,14.47,20250409,2630,-40.76,20240510,1300,19.85,20241115,1.73,Y,067000,500,353 억,,1560655,N,N,435,N,00,N +20250423,090618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1553,6,2,0.39,314750,204,0.33,1542,1554,1542,2010,1083,1547,1542.89,2.23,0,-4,1585,1566,1543,1524,1501,1554,1512,354,463,500,1110,1,1,69903446,1086,-19.66,1.14,12,0.00,-79.00,1366.00,2630,20240510,-40.95,1300,20241115,19.46,1759,-11.71,20250411,1361,14.11,20250409,2630,-40.95,20240510,1300,19.46,20241115,1.73,Y,067000,500,353 억,,1560655,N,N,435,N,00,N 20250422,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1547,8,2,0.52,95408828,61873,28.15,1562,1562,1520,2000,1078,1539,1542.03,2.21,0,18393,1651,1595,1560,1504,1469,1577,1486,354,461,500,1100,1,1,69903446,1081,-19.58,1.13,12,0.09,-79.00,1366.00,2630,20240510,-41.18,1300,20241115,19.00,1759,-12.05,20250411,1361,13.67,20250409,2630,-41.18,20240510,1300,19.00,20241115,1.73,Y,067000,500,353 억,,1542243,N,N,434,N,00,N 20250422,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1554,15,2,0.97,90747441,58864,26.78,1562,1562,1520,2000,1078,1539,1541.67,2.21,0,17758,1651,1595,1560,1504,1469,1577,1486,354,461,500,1100,1,1,69903446,1086,-19.67,1.14,12,0.08,-79.00,1366.00,2630,20240510,-40.91,1300,20241115,19.54,1759,-11.65,20250411,1361,14.18,20250409,2630,-40.91,20240510,1300,19.54,20241115,1.73,Y,067000,500,353 억,,1542243,N,N,431,N,00,N 20250422,140610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1550,11,2,0.71,85270148,55335,25.17,1562,1562,1520,2000,1078,1539,1541.00,2.21,0,14975,1651,1595,1560,1504,1469,1577,1486,354,461,500,1100,1,1,69903446,1084,-19.62,1.13,12,0.08,-79.00,1366.00,2630,20240510,-41.06,1300,20241115,19.23,1759,-11.88,20250411,1361,13.89,20250409,2630,-41.06,20240510,1300,19.23,20241115,1.73,Y,067000,500,353 억,,1542243,N,N,431,N,00,N diff --git a/067010/price/prices-20250401.csv b/067010/price/prices-20250401.csv index 00f30c56ab5a..af60af30eded 100644 --- a/067010/price/prices-20250401.csv +++ b/067010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,-15,5,-0.50,126828995,42231,59.48,3030,3075,2980,3930,2120,3025,3003.22,2.32,0,-4211,3091,3057,2996,2962,2901,3075,2980,68,905,500,2170,5,1,12294000,370,14.07,0.65,03,0.34,214.00,4620.00,3600,20240524,-16.39,2650,20250401,13.58,3495,-13.88,20250403,2650,13.58,20250401,3600,-16.39,20240524,2650,13.58,20250401,2.30,Y,067010,500,68 억,,285066,N,N,16,N,00,N +20250423,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,-20,5,-0.66,103917380,34642,48.79,3030,3075,2980,3930,2120,3025,2999.75,2.32,0,-1921,3091,3057,2996,2962,2901,3075,2980,68,905,500,2170,5,1,12294000,369,14.04,0.65,03,0.28,214.00,4620.00,3600,20240524,-16.53,2650,20250401,13.40,3495,-14.02,20250403,2650,13.40,20250401,3600,-16.53,20240524,2650,13.40,20250401,2.30,Y,067010,500,68 억,,285066,N,N,16,N,00,N +20250423,140613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3015,-10,5,-0.33,74108075,24685,34.77,3030,3075,2980,3930,2120,3025,3002.15,2.32,0,-2566,3091,3057,2996,2962,2901,3075,2980,68,905,500,2170,5,1,12294000,371,14.09,0.65,03,0.20,214.00,4620.00,3600,20240524,-16.25,2650,20250401,13.77,3495,-13.73,20250403,2650,13.77,20250401,3600,-16.25,20240524,2650,13.77,20250401,2.30,Y,067010,500,68 억,,285066,N,N,16,N,00,N +20250423,130611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,-20,5,-0.66,69317760,23090,32.52,3030,3075,2980,3930,2120,3025,3002.07,2.32,0,-2783,3091,3057,2996,2962,2901,3075,2980,68,905,500,2170,5,1,12294000,369,14.04,0.65,03,0.19,214.00,4620.00,3600,20240524,-16.53,2650,20250401,13.40,3495,-14.02,20250403,2650,13.40,20250401,3600,-16.53,20240524,2650,13.40,20250401,2.30,Y,067010,500,68 억,,285066,N,N,16,N,00,N +20250423,120614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,0,3,0.00,56574280,18856,26.56,3030,3075,2980,3930,2120,3025,3000.33,2.32,0,-5011,3091,3057,2996,2962,2901,3075,2980,68,905,500,2170,5,1,12294000,372,14.14,0.65,03,0.15,214.00,4620.00,3600,20240524,-15.97,2650,20250401,14.15,3495,-13.45,20250403,2650,14.15,20250401,3600,-15.97,20240524,2650,14.15,20250401,2.30,Y,067010,500,68 억,,285066,N,N,16,N,00,N +20250423,110614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-5,5,-0.17,52493610,17506,24.66,3030,3075,2980,3930,2120,3025,2998.61,2.32,0,-4995,3091,3057,2996,2962,2901,3075,2980,68,905,500,2170,5,1,12294000,371,14.11,0.65,03,0.14,214.00,4620.00,3600,20240524,-16.11,2650,20250401,13.96,3495,-13.59,20250403,2650,13.96,20250401,3600,-16.11,20240524,2650,13.96,20250401,2.30,Y,067010,500,68 억,,285066,N,N,16,N,00,N +20250423,100616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-30,5,-0.99,35969790,11981,16.88,3030,3075,2980,3930,2120,3025,3002.24,2.32,0,-4734,3091,3057,2996,2962,2901,3075,2980,68,905,500,2170,5,1,12294000,368,14.00,0.65,03,0.10,214.00,4620.00,3600,20240524,-16.81,2650,20250401,13.02,3495,-14.31,20250403,2650,13.02,20250401,3600,-16.81,20240524,2650,13.02,20250401,2.30,Y,067010,500,68 억,,285066,N,N,16,N,00,N +20250423,090619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,0,3,0.00,2952680,973,1.37,3030,3075,3025,3930,2120,3025,3034.61,2.32,0,-4,3091,3057,2996,2962,2901,3075,2980,68,905,500,2170,5,1,12294000,372,14.14,0.65,03,0.01,214.00,4620.00,3600,20240524,-15.97,2650,20250401,14.15,3495,-13.45,20250403,2650,14.15,20250401,3600,-15.97,20240524,2650,14.15,20250401,2.30,Y,067010,500,68 억,,285066,N,N,16,N,00,N 20250422,160600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,75,2,2.54,197890375,65876,126.69,2955,3030,2935,3835,2065,2950,3003.95,2.24,0,10054,3060,3005,2955,2900,2850,2980,2875,68,885,500,2120,5,1,12294000,372,14.14,0.65,03,0.54,214.00,4620.00,3600,20240524,-15.97,2650,20250401,14.15,3495,-13.45,20250403,2650,14.15,20250401,3600,-15.97,20240524,2650,14.15,20250401,2.41,Y,067010,500,68 억,,275087,N,N,16,N,00,N 20250422,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3005,55,2,1.86,191348175,63711,122.53,2955,3030,2935,3835,2065,2950,3003.38,2.24,0,9849,3060,3005,2955,2900,2850,2980,2875,68,885,500,2120,5,1,12294000,369,14.04,0.65,03,0.52,214.00,4620.00,3600,20240524,-16.53,2650,20250401,13.40,3495,-14.02,20250403,2650,13.40,20250401,3600,-16.53,20240524,2650,13.40,20250401,2.41,Y,067010,500,68 억,,275087,N,N,0,N,00,N 20250422,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,70,2,2.37,177203630,59030,113.53,2955,3030,2935,3835,2065,2950,3001.92,2.24,0,9641,3060,3005,2955,2900,2850,2980,2875,68,885,500,2120,5,1,12294000,371,14.11,0.65,03,0.48,214.00,4620.00,3600,20240524,-16.11,2650,20250401,13.96,3495,-13.59,20250403,2650,13.96,20250401,3600,-16.11,20240524,2650,13.96,20250401,2.41,Y,067010,500,68 억,,275087,N,N,0,N,00,N diff --git a/067080/price/prices-20250401.csv b/067080/price/prices-20250401.csv index aa266353fdfb..81b30a654a3f 100644 --- a/067080/price/prices-20250401.csv +++ b/067080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17000,80,2,0.47,8521792710,501784,16.73,17120,17280,16680,21950,11850,16920,16982.99,0.00,0,-8643,19053,17986,17373,16306,15693,17680,16000,93,5030,500,11160,10,1,18616650,3165,586.21,3.90,12,2.70,29.00,4360.00,24150,20241016,-29.61,8290,20240805,105.07,19080,-10.90,20250415,9960,70.68,20250213,24150,-29.61,20241016,8290,105.07,20240805,6.48,Y,067080,500,93 억,,0,N,N,13177,N,00,N +20250423,150614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16970,50,2,0.30,8066078810,474961,15.84,17120,17280,16680,21950,11850,16920,16982.61,0.00,0,-8272,19053,17986,17373,16306,15693,17680,16000,93,5030,500,11160,10,1,18616650,3159,585.17,3.89,12,2.55,29.00,4360.00,24150,20241016,-29.73,8290,20240805,104.70,19080,-11.06,20250415,9960,70.38,20250213,24150,-29.73,20241016,8290,104.70,20240805,6.48,Y,067080,500,93 억,,0,N,N,13130,N,00,N +20250423,140613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17010,90,2,0.53,6890458875,406009,13.54,17120,17280,16680,21950,11850,16920,16971.20,0.00,0,-13985,19053,17986,17373,16306,15693,17680,16000,93,5030,500,11160,10,1,18616650,3167,586.55,3.90,12,2.18,29.00,4360.00,24150,20241016,-29.57,8290,20240805,105.19,19080,-10.85,20250415,9960,70.78,20250213,24150,-29.57,20241016,8290,105.19,20240805,6.48,Y,067080,500,93 억,,0,N,N,13130,N,00,N +20250423,130611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16900,-20,5,-0.12,6037915930,355764,11.86,17120,17280,16680,21950,11850,16920,16971.69,0.00,0,-11149,19053,17986,17373,16306,15693,17680,16000,93,5030,500,11160,10,1,18616650,3146,582.76,3.88,12,1.91,29.00,4360.00,24150,20241016,-30.02,8290,20240805,103.86,19080,-11.43,20250415,9960,69.68,20250213,24150,-30.02,20241016,8290,103.86,20240805,6.48,Y,067080,500,93 억,,0,N,N,13130,N,00,N +20250423,120614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16970,50,2,0.30,5422742180,319411,10.65,17120,17280,16680,21950,11850,16920,16977.32,0.00,0,-8875,19053,17986,17373,16306,15693,17680,16000,93,5030,500,11160,10,1,18616650,3159,585.17,3.89,12,1.72,29.00,4360.00,24150,20241016,-29.73,8290,20240805,104.70,19080,-11.06,20250415,9960,70.38,20250213,24150,-29.73,20241016,8290,104.70,20240805,6.48,Y,067080,500,93 억,,0,N,N,13130,N,00,N +20250423,110614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16980,60,2,0.35,4568851250,269270,8.98,17120,17280,16680,21950,11850,16920,16967.55,0.00,0,-4942,19053,17986,17373,16306,15693,17680,16000,93,5030,500,11160,10,1,18616650,3161,585.52,3.89,12,1.45,29.00,4360.00,24150,20241016,-29.69,8290,20240805,104.83,19080,-11.01,20250415,9960,70.48,20250213,24150,-29.69,20241016,8290,104.83,20240805,6.48,Y,067080,500,93 억,,0,N,N,13130,N,00,N +20250423,100617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17110,190,2,1.12,3744058500,220668,7.36,17120,17280,16680,21950,11850,16920,16966.93,0.00,0,-5926,19053,17986,17373,16306,15693,17680,16000,93,5030,500,11160,10,1,18616650,3185,590.00,3.92,12,1.19,29.00,4360.00,24150,20241016,-29.15,8290,20240805,106.39,19080,-10.32,20250415,9960,71.79,20250213,24150,-29.15,20241016,8290,106.39,20240805,6.48,Y,067080,500,93 억,,0,N,N,13130,N,00,N +20250423,090619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17010,90,2,0.53,580957320,33983,1.13,17120,17280,16990,21950,11850,16920,17095.53,0.00,0,-1645,19053,17986,17373,16306,15693,17680,16000,93,5030,500,11160,10,1,18616650,3167,586.55,3.90,12,0.18,29.00,4360.00,24150,20241016,-29.57,8290,20240805,105.19,19080,-10.85,20250415,9960,70.78,20250213,24150,-29.57,20241016,8290,105.19,20240805,6.48,Y,067080,500,93 억,,0,N,N,13130,N,00,N 20250422,160601,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16920,400,2,2.42,52718282615,2998838,92.85,16950,18440,16760,21450,11570,16520,17579.62,0.00,0,-15397,18840,17680,16640,15480,14440,18260,16060,93,4930,500,10900,10,1,18616650,3150,583.45,3.88,12,16.11,29.00,4360.00,24150,20241016,-29.94,8290,20240805,104.10,19080,-11.32,20250415,9960,69.88,20250213,24150,-29.94,20241016,8290,104.10,20240805,6.43,Y,067080,500,93 억,,0,N,N,13130,N,00,N 20250422,150612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17000,480,2,2.91,51687106495,2937955,90.96,16950,18440,16760,21450,11570,16520,17592.89,0.00,0,-22382,18840,17680,16640,15480,14440,18260,16060,93,4930,500,10900,10,1,18616650,3165,586.21,3.90,12,15.78,29.00,4360.00,24150,20241016,-29.61,8290,20240805,105.07,19080,-10.90,20250415,9960,70.68,20250213,24150,-29.61,20241016,8290,105.07,20240805,6.43,Y,067080,500,93 억,,0,N,N,36834,N,00,N 20250422,140611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17020,500,2,3.03,50200630220,2850545,88.25,16950,18440,16760,21450,11570,16520,17610.89,0.00,0,-22205,18840,17680,16640,15480,14440,18260,16060,93,4930,500,10900,10,1,18616650,3169,586.90,3.90,12,15.31,29.00,4360.00,24150,20241016,-29.52,8290,20240805,105.31,19080,-10.80,20250415,9960,70.88,20250213,24150,-29.52,20241016,8290,105.31,20240805,6.43,Y,067080,500,93 억,,0,N,N,36834,N,00,N diff --git a/067160/price/prices-20250401.csv b/067160/price/prices-20250401.csv index 5771276aac2f..dd5b9850287f 100644 --- a/067160/price/prices-20250401.csv +++ b/067160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160602,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81100,500,2,0.62,3105780800,38427,145.98,81100,81500,79900,104700,56500,80600,80822.94,34.34,0,-2075,81866,81232,80566,79932,79266,80900,79600,57,24100,500,58030,100,1,11494767,9322,9.21,2.16,12,0.33,8805.00,37462.00,143800,20240711,-43.60,77800,20250409,4.24,135900,-40.32,20250206,77800,4.24,20250409,143800,-43.60,20240711,77800,4.24,20250409,1.64,Y,067160,500,57 억,,3947516,N,N,6765,N,00,N +20250423,150614,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81300,700,2,0.87,2703433700,33471,127.15,81100,81500,79900,104700,56500,80600,80769.48,34.34,0,-1467,81866,81232,80566,79932,79266,80900,79600,57,24100,500,58030,100,1,11494767,9345,9.23,2.17,12,0.29,8805.00,37462.00,143800,20240711,-43.46,77800,20250409,4.50,135900,-40.18,20250206,77800,4.50,20250409,143800,-43.46,20240711,77800,4.50,20250409,1.64,Y,067160,500,57 억,,3947516,N,N,5499,N,00,N +20250423,140614,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81100,500,2,0.62,2265231750,28086,106.70,81100,81200,79900,104700,56500,80600,80653.43,34.34,0,-2461,81866,81232,80566,79932,79266,80900,79600,57,24100,500,58030,100,1,11494767,9322,9.21,2.16,12,0.24,8805.00,37462.00,143800,20240711,-43.60,77800,20250409,4.24,135900,-40.32,20250206,77800,4.24,20250409,143800,-43.60,20240711,77800,4.24,20250409,1.64,Y,067160,500,57 억,,3947516,N,N,5499,N,00,N +20250423,130611,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80900,300,2,0.37,1981919300,24589,93.41,81100,81200,79900,104700,56500,80600,80601.87,34.34,0,-3876,81866,81232,80566,79932,79266,80900,79600,57,24100,500,58030,100,1,11494767,9299,9.19,2.16,12,0.21,8805.00,37462.00,143800,20240711,-43.74,77800,20250409,3.98,135900,-40.47,20250206,77800,3.98,20250409,143800,-43.74,20240711,77800,3.98,20250409,1.64,Y,067160,500,57 억,,3947516,N,N,5499,N,00,N +20250423,120615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80900,300,2,0.37,1808246050,22440,85.25,81100,81200,79900,104700,56500,80600,80581.37,34.34,0,-4688,81866,81232,80566,79932,79266,80900,79600,57,24100,500,58030,100,1,11494767,9299,9.19,2.16,12,0.20,8805.00,37462.00,143800,20240711,-43.74,77800,20250409,3.98,135900,-40.47,20250206,77800,3.98,20250409,143800,-43.74,20240711,77800,3.98,20250409,1.64,Y,067160,500,57 억,,3947516,N,N,5499,N,00,N +20250423,110615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80500,-100,5,-0.12,1336113350,16578,62.98,81100,81200,79900,104700,56500,80600,80595.57,34.34,0,-6137,81866,81232,80566,79932,79266,80900,79600,57,24100,500,58030,100,1,11494767,9253,9.14,2.15,12,0.14,8805.00,37462.00,143800,20240711,-44.02,77800,20250409,3.47,135900,-40.77,20250206,77800,3.47,20250409,143800,-44.02,20240711,77800,3.47,20250409,1.64,Y,067160,500,57 억,,3947516,N,N,5499,N,00,N +20250423,100617,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80800,200,2,0.25,578080450,7161,27.20,81100,81200,79900,104700,56500,80600,80726.39,34.34,0,-3645,81866,81232,80566,79932,79266,80900,79600,57,24100,500,58030,100,1,11494767,9288,9.18,2.16,12,0.06,8805.00,37462.00,143800,20240711,-43.81,77800,20250409,3.86,135900,-40.54,20250206,77800,3.86,20250409,143800,-43.81,20240711,77800,3.86,20250409,1.64,Y,067160,500,57 억,,3947516,N,N,5499,N,00,N +20250423,090619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80800,200,2,0.25,179240400,2222,8.44,81100,81200,79900,104700,56500,80600,80666.55,34.34,0,-1094,81866,81232,80566,79932,79266,80900,79600,57,24100,500,58030,100,1,11494767,9288,9.18,2.16,12,0.02,8805.00,37462.00,143800,20240711,-43.81,77800,20250409,3.86,135900,-40.54,20250206,77800,3.86,20250409,143800,-43.81,20240711,77800,3.86,20250409,1.64,Y,067160,500,57 억,,3947516,N,N,5499,N,00,N 20250422,160601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80600,-400,5,-0.49,2122221050,26323,88.82,80800,81200,79900,105300,56700,81000,80622.31,34.36,0,-7515,83133,82066,81233,80166,79333,81650,79750,57,24300,500,58320,100,1,11494767,9265,9.15,2.15,12,0.23,8805.00,37462.00,143800,20240711,-43.95,77800,20250409,3.60,135900,-40.69,20250206,77800,3.60,20250409,143800,-43.95,20240711,77800,3.60,20250409,1.63,Y,067160,500,57 억,,3949581,N,N,5499,N,00,N 20250422,150612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80700,-300,5,-0.37,1925616850,23884,80.59,80800,81200,79900,105300,56700,81000,80623.72,34.36,0,-7133,83133,82066,81233,80166,79333,81650,79750,57,24300,500,58320,100,1,11494767,9276,9.17,2.15,12,0.21,8805.00,37462.00,143800,20240711,-43.88,77800,20250409,3.73,135900,-40.62,20250206,77800,3.73,20250409,143800,-43.88,20240711,77800,3.73,20250409,1.63,Y,067160,500,57 억,,3949581,N,N,1794,N,00,N 20250422,140611,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80800,-200,5,-0.25,1593171300,19768,66.70,80800,81200,79900,105300,56700,81000,80593.45,34.36,0,-5023,83133,82066,81233,80166,79333,81650,79750,57,24300,500,58320,100,1,11494767,9288,9.18,2.16,12,0.17,8805.00,37462.00,143800,20240711,-43.81,77800,20250409,3.86,135900,-40.54,20250206,77800,3.86,20250409,143800,-43.81,20240711,77800,3.86,20250409,1.63,Y,067160,500,57 억,,3949581,N,N,1794,N,00,N diff --git a/067170/price/prices-20250401.csv b/067170/price/prices-20250401.csv index b12193f7ae93..f6667986ecbb 100644 --- a/067170/price/prices-20250401.csv +++ b/067170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160602,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2615,-185,5,-6.61,669441048,258449,375.08,2530,2655,2530,3640,1960,2800,2589.78,1.86,0,-7728,2880,2840,2770,2730,2660,2860,2750,77,840,500,1960,5,1,15391605,402,-1.73,0.36,12,1.68,-1510.00,7240.00,4815,20240531,-45.69,2530,20250423,3.36,4065,-35.67,20250113,2530,3.36,20250423,4815,-45.69,20240531,2530,3.36,20250423,0.33,Y,067170,500,76 억,,286036,N,N,1362,N,00,N +20250423,150615,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2600,-200,5,-7.14,614620890,237337,344.44,2530,2655,2530,3640,1960,2800,2589.22,1.86,0,-6004,2880,2840,2770,2730,2660,2860,2750,77,840,500,1960,5,1,15391605,400,-1.72,0.36,12,1.54,-1510.00,7240.00,4815,20240531,-46.00,2530,20250423,2.77,4065,-36.04,20250113,2530,2.77,20250423,4815,-46.00,20240531,2530,2.77,20250423,0.33,Y,067170,500,76 억,,286036,N,N,0,N,00,N +20250423,140614,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2610,-190,5,-6.79,488090160,188698,273.85,2530,2655,2530,3640,1960,2800,2586.06,1.86,0,-8503,2880,2840,2770,2730,2660,2860,2750,77,840,500,1960,5,1,15391605,402,-1.73,0.36,12,1.23,-1510.00,7240.00,4815,20240531,-45.79,2530,20250423,3.16,4065,-35.79,20250113,2530,3.16,20250423,4815,-45.79,20240531,2530,3.16,20250423,0.33,Y,067170,500,76 억,,286036,N,N,0,N,00,N +20250423,130611,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2615,-185,5,-6.61,460457245,178133,258.52,2530,2655,2530,3640,1960,2800,2584.31,1.86,0,-7082,2880,2840,2770,2730,2660,2860,2750,77,840,500,1960,5,1,15391605,402,-1.73,0.36,12,1.16,-1510.00,7240.00,4815,20240531,-45.69,2530,20250423,3.36,4065,-35.67,20250113,2530,3.36,20250423,4815,-45.69,20240531,2530,3.36,20250423,0.33,Y,067170,500,76 억,,286036,N,N,0,N,00,N +20250423,120615,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2600,-200,5,-7.14,444327802,171947,249.54,2530,2655,2530,3640,1960,2800,2583.48,1.86,0,-5664,2880,2840,2770,2730,2660,2860,2750,77,840,500,1960,5,1,15391605,400,-1.72,0.36,12,1.12,-1510.00,7240.00,4815,20240531,-46.00,2530,20250423,2.77,4065,-36.04,20250113,2530,2.77,20250423,4815,-46.00,20240531,2530,2.77,20250423,0.33,Y,067170,500,76 억,,286036,N,N,0,N,00,N +20250423,110615,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2605,-195,5,-6.96,407769017,157907,229.17,2530,2655,2530,3640,1960,2800,2581.66,1.86,0,-4538,2880,2840,2770,2730,2660,2860,2750,77,840,500,1960,5,1,15391605,401,-1.73,0.36,12,1.03,-1510.00,7240.00,4815,20240531,-45.90,2530,20250423,2.96,4065,-35.92,20250113,2530,2.96,20250423,4815,-45.90,20240531,2530,2.96,20250423,0.33,Y,067170,500,76 억,,286036,N,N,0,N,00,N +20250423,100617,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2625,-175,5,-6.25,355596187,138044,200.34,2530,2655,2530,3640,1960,2800,2575.16,1.86,0,8389,2880,2840,2770,2730,2660,2860,2750,77,840,500,1960,5,1,15391605,404,-1.74,0.36,12,0.90,-1510.00,7240.00,4815,20240531,-45.48,2530,20250423,3.75,4065,-35.42,20250113,2530,3.75,20250423,4815,-45.48,20240531,2530,3.75,20250423,0.33,Y,067170,500,76 억,,286036,N,N,0,N,00,N +20250423,090619,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2580,-220,5,-7.86,230322835,89567,129.99,2530,2655,2530,3640,1960,2800,2570.25,1.86,0,10711,2880,2840,2770,2730,2660,2860,2750,77,840,500,1960,5,1,15391605,397,-1.71,0.36,12,0.58,-1510.00,7240.00,4815,20240531,-46.42,2530,20250423,1.98,4065,-36.53,20250113,2530,1.98,20250423,4815,-46.42,20240531,2530,1.98,20250423,0.33,Y,067170,500,76 억,,286036,N,N,0,N,00,N 20250422,160601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,15,2,0.54,187628975,67593,21.62,2765,2810,2700,3620,1950,2785,2775.31,1.83,0,4542,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,431,-1.85,0.39,12,0.44,-1510.00,7240.00,4815,20240531,-41.85,2595,20250417,7.90,4065,-31.12,20250113,2595,7.90,20250417,4815,-41.85,20240531,2595,7.90,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N 20250422,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,5,2,0.18,146871775,53006,16.96,2765,2810,2700,3620,1950,2785,2770.85,1.83,0,4916,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,429,-1.85,0.39,12,0.34,-1510.00,7240.00,4815,20240531,-42.06,2595,20250417,7.51,4065,-31.37,20250113,2595,7.51,20250417,4815,-42.06,20240531,2595,7.51,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N 20250422,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,115766675,41858,13.39,2765,2810,2700,3620,1950,2785,2765.70,1.83,0,5364,3038,2911,2823,2696,2608,2867,2652,77,835,500,1940,5,1,15391605,430,-1.85,0.39,12,0.27,-1510.00,7240.00,4815,20240531,-41.95,2595,20250417,7.71,4065,-31.24,20250113,2595,7.71,20250417,4815,-41.95,20240531,2595,7.71,20250417,0.32,Y,067170,500,76 억,,281494,N,N,2332,N,00,N diff --git a/067280/price/prices-20250401.csv b/067280/price/prices-20250401.csv index a635279bba43..87c8dce3f7c8 100644 --- a/067280/price/prices-20250401.csv +++ b/067280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34700,-600,5,-1.70,883550250,25534,118.63,35250,35550,34100,45850,24750,35300,34602.46,7.23,0,-2692,36400,35850,35400,34850,34400,36125,35125,30,10550,500,26120,50,1,5926779,2057,6.62,0.95,12,0.43,5242.00,36488.00,36950,20250421,-6.09,28000,20240805,23.93,36950,-6.09,20250421,28050,23.71,20250115,36950,-6.09,20250421,28000,23.93,20240805,0.69,Y,067280,500,29 억,,428423,N,N,43,N,00,N +20250423,150615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34750,-550,5,-1.56,837764525,24212,112.49,35250,35550,34100,45850,24750,35300,34600.75,7.23,0,-2428,36400,35850,35400,34850,34400,36125,35125,30,10550,500,26120,50,1,5926779,2060,6.63,0.95,12,0.41,5242.00,36488.00,36950,20250421,-5.95,28000,20240805,24.11,36950,-5.95,20250421,28050,23.89,20250115,36950,-5.95,20250421,28000,24.11,20240805,0.69,Y,067280,500,29 억,,428423,N,N,24,N,00,N +20250423,140614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34700,-600,5,-1.70,766301350,22147,102.89,35250,35550,34100,45850,24750,35300,34600.18,7.23,0,-2127,36400,35850,35400,34850,34400,36125,35125,30,10550,500,26120,50,1,5926779,2057,6.62,0.95,12,0.37,5242.00,36488.00,36950,20250421,-6.09,28000,20240805,23.93,36950,-6.09,20250421,28050,23.71,20250115,36950,-6.09,20250421,28000,23.93,20240805,0.69,Y,067280,500,29 억,,428423,N,N,24,N,00,N +20250423,130612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34600,-700,5,-1.98,741443050,21428,99.55,35250,35550,34100,45850,24750,35300,34601.08,7.23,0,-1995,36400,35850,35400,34850,34400,36125,35125,30,10550,500,26120,50,1,5926779,2051,6.60,0.95,12,0.36,5242.00,36488.00,36950,20250421,-6.36,28000,20240805,23.57,36950,-6.36,20250421,28050,23.35,20250115,36950,-6.36,20250421,28000,23.57,20240805,0.69,Y,067280,500,29 억,,428423,N,N,24,N,00,N +20250423,120615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34250,-1050,5,-2.97,481986900,13991,65.00,35250,35250,34100,45850,24750,35300,34448.81,7.23,0,-866,36400,35850,35400,34850,34400,36125,35125,30,10550,500,26120,50,1,5926779,2030,6.53,0.94,12,0.24,5242.00,36488.00,36950,20250421,-7.31,28000,20240805,22.32,36950,-7.31,20250421,28050,22.10,20250115,36950,-7.31,20250421,28000,22.32,20240805,0.69,Y,067280,500,29 억,,428423,N,N,24,N,00,N +20250423,110615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34450,-850,5,-2.41,445746550,12934,60.09,35250,35250,34100,45850,24750,35300,34462.13,7.23,0,-981,36400,35850,35400,34850,34400,36125,35125,30,10550,500,26120,50,1,5926779,2042,6.57,0.94,12,0.22,5242.00,36488.00,36950,20250421,-6.77,28000,20240805,23.04,36950,-6.77,20250421,28050,22.82,20250115,36950,-6.77,20250421,28000,23.04,20240805,0.69,Y,067280,500,29 억,,428423,N,N,24,N,00,N +20250423,100618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34350,-950,5,-2.69,371845350,10793,50.14,35250,35250,34100,45850,24750,35300,34451.20,7.23,0,-1082,36400,35850,35400,34850,34400,36125,35125,30,10550,500,26120,50,1,5926779,2036,6.55,0.94,12,0.18,5242.00,36488.00,36950,20250421,-7.04,28000,20240805,22.68,36950,-7.04,20250421,28050,22.46,20250115,36950,-7.04,20250421,28000,22.68,20240805,0.69,Y,067280,500,29 억,,428423,N,N,24,N,00,N +20250423,090620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,34550,-750,5,-2.12,105170350,3023,14.04,35250,35250,34350,45850,24750,35300,34787.35,7.23,0,-532,36400,35850,35400,34850,34400,36125,35125,30,10550,500,26120,50,1,5926779,2048,6.59,0.95,12,0.05,5242.00,36488.00,36950,20250421,-6.50,28000,20240805,23.39,36950,-6.50,20250421,28050,23.17,20250115,36950,-6.50,20250421,28000,23.39,20240805,0.69,Y,067280,500,29 억,,428423,N,N,24,N,00,N 20250422,160602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35300,-300,5,-0.84,755506150,21405,63.93,35000,35950,34950,46250,24950,35600,35295.78,7.21,0,1061,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2092,6.73,0.97,12,0.36,5242.00,36488.00,36950,20250421,-4.47,28000,20240805,26.07,36950,-4.47,20250421,28050,25.85,20250115,36950,-4.47,20250421,28000,26.07,20240805,0.63,Y,067280,500,29 억,,427401,N,N,24,N,00,N 20250422,150613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35250,-350,5,-0.98,727792250,20617,61.57,35000,35950,34950,46250,24950,35600,35300.59,7.21,0,1264,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2089,6.72,0.97,12,0.35,5242.00,36488.00,36950,20250421,-4.60,28000,20240805,25.89,36950,-4.60,20250421,28050,25.67,20250115,36950,-4.60,20250421,28000,25.89,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N 20250422,140612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35250,-350,5,-0.98,604628875,17116,51.12,35000,35950,34950,46250,24950,35600,35325.36,7.21,0,1879,37800,36700,35850,34750,33900,36275,34325,30,10650,500,26340,50,1,5926779,2089,6.72,0.97,12,0.29,5242.00,36488.00,36950,20250421,-4.60,28000,20240805,25.89,36950,-4.60,20250421,28050,25.67,20250115,36950,-4.60,20250421,28000,25.89,20240805,0.63,Y,067280,500,29 억,,427401,N,N,0,N,00,N diff --git a/067290/price/prices-20250401.csv b/067290/price/prices-20250401.csv index 4190ca228f58..a308a1c1b9f0 100644 --- a/067290/price/prices-20250401.csv +++ b/067290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1594,-59,5,-3.57,553221271,343513,221.39,1689,1689,1577,2145,1158,1653,1610.53,1.99,0,48918,1713,1682,1648,1617,1583,1666,1601,267,492,500,1150,1,1,53376126,851,16.78,3.07,12,0.64,95.00,520.00,1985,20240920,-19.70,1219,20241115,30.76,1700,-6.24,20250421,1281,24.43,20250404,2085,-23.55,20240920,1281,24.43,20241115,0.61,Y,067290,500,266 억,,1064393,N,N,5774,N,00,N +20250423,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,-69,5,-4.17,531907412,330114,212.76,1689,1689,1577,2145,1158,1653,1611.28,1.99,0,53469,1713,1682,1648,1617,1583,1666,1601,267,492,500,1150,1,1,53376126,845,16.67,3.05,12,0.62,95.00,520.00,1985,20240920,-20.20,1219,20241115,29.94,1700,-6.82,20250421,1281,23.65,20250404,2085,-24.03,20240920,1281,23.65,20241115,0.61,Y,067290,500,266 억,,1064393,N,N,13677,N,00,N +20250423,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,-64,5,-3.87,422225978,260761,168.06,1689,1689,1585,2145,1158,1653,1619.21,1.99,0,47439,1713,1682,1648,1617,1583,1666,1601,267,492,500,1150,1,1,53376126,848,16.73,3.06,12,0.49,95.00,520.00,1985,20240920,-19.95,1219,20241115,30.35,1700,-6.53,20250421,1281,24.04,20250404,2085,-23.79,20240920,1281,24.04,20241115,0.61,Y,067290,500,266 억,,1064393,N,N,13677,N,00,N +20250423,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1621,-32,5,-1.94,226056819,138295,89.13,1689,1689,1609,2145,1158,1653,1634.60,1.99,0,13637,1713,1682,1648,1617,1583,1666,1601,267,492,500,1150,1,1,53376126,865,17.06,3.12,12,0.26,95.00,520.00,1985,20240920,-18.34,1219,20241115,32.98,1700,-4.65,20250421,1281,26.54,20250404,2085,-22.25,20240920,1281,26.54,20241115,0.61,Y,067290,500,266 억,,1064393,N,N,13677,N,00,N +20250423,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1629,-24,5,-1.45,214850693,131390,84.68,1689,1689,1609,2145,1158,1653,1635.21,1.99,0,15688,1713,1682,1648,1617,1583,1666,1601,267,492,500,1150,1,1,53376126,869,17.15,3.13,12,0.25,95.00,520.00,1985,20240920,-17.93,1219,20241115,33.63,1700,-4.18,20250421,1281,27.17,20250404,2085,-21.87,20240920,1281,27.17,20241115,0.61,Y,067290,500,266 억,,1064393,N,N,13677,N,00,N +20250423,110615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1616,-37,5,-2.24,200796181,122713,79.09,1689,1689,1609,2145,1158,1653,1636.31,1.99,0,15646,1713,1682,1648,1617,1583,1666,1601,267,492,500,1150,1,1,53376126,863,17.01,3.11,12,0.23,95.00,520.00,1985,20240920,-18.59,1219,20241115,32.57,1700,-4.94,20250421,1281,26.15,20250404,2085,-22.49,20240920,1281,26.15,20241115,0.61,Y,067290,500,266 억,,1064393,N,N,13677,N,00,N +20250423,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1624,-29,5,-1.75,168070828,102428,66.01,1689,1689,1620,2145,1158,1653,1640.87,1.99,0,21114,1713,1682,1648,1617,1583,1666,1601,267,492,500,1150,1,1,53376126,867,17.09,3.12,12,0.19,95.00,520.00,1985,20240920,-18.19,1219,20241115,33.22,1700,-4.47,20250421,1281,26.78,20250404,2085,-22.11,20240920,1281,26.78,20241115,0.61,Y,067290,500,266 억,,1064393,N,N,13677,N,00,N +20250423,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1683,30,2,1.81,4072218,2428,1.56,1689,1689,1665,2145,1158,1653,1677.19,1.99,0,-937,1713,1682,1648,1617,1583,1666,1601,267,492,500,1150,1,1,53376126,898,17.72,3.24,12,0.00,95.00,520.00,1985,20240920,-15.21,1219,20241115,38.06,1700,-1.00,20250421,1281,31.38,20250404,2085,-19.28,20240920,1281,31.38,20241115,0.61,Y,067290,500,266 억,,1064393,N,N,13677,N,00,N 20250422,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1653,3,2,0.18,255150224,154994,78.57,1679,1679,1614,2145,1155,1650,1646.19,1.96,0,15493,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,882,17.40,3.18,12,0.29,95.00,520.00,1985,20240920,-16.73,1219,20241115,35.60,1700,-2.76,20250421,1281,29.04,20250404,2085,-20.72,20240920,1281,29.04,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,13677,N,00,N 20250422,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1652,2,2,0.12,249137133,151351,76.73,1679,1679,1614,2145,1155,1650,1646.09,1.96,0,15701,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,882,17.39,3.18,12,0.28,95.00,520.00,1985,20240920,-16.78,1219,20241115,35.52,1700,-2.82,20250421,1281,28.96,20250404,2085,-20.77,20240920,1281,28.96,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N 20250422,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,8,2,0.48,238420021,144862,73.44,1679,1679,1614,2145,1155,1650,1645.84,1.96,0,14208,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,885,17.45,3.19,12,0.27,95.00,520.00,1985,20240920,-16.47,1219,20241115,36.01,1700,-2.47,20250421,1281,29.43,20250404,2085,-20.48,20240920,1281,29.43,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N diff --git a/067310/price/prices-20250401.csv b/067310/price/prices-20250401.csv index e37b47510218..58d9dad2ca9a 100644 --- a/067310/price/prices-20250401.csv +++ b/067310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160603,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11490,480,2,4.36,4906581855,430950,122.44,11450,11490,11260,14310,7710,11010,11385.36,10.27,0,100647,11356,11182,11076,10902,10796,11130,10850,331,3300,500,7920,10,1,66271949,7615,-30.40,1.74,12,0.65,-378.00,6585.00,27569,20240412,-58.32,8320,20241209,38.10,14150,-18.80,20250321,9030,27.24,20250102,28900,-60.24,20240426,8320,38.10,20241209,5.01,Y,067310,500,331 억,,6808227,N,N,25454,N,00,N +20250423,150616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11450,440,2,4.00,4413218660,387963,110.23,11450,11480,11260,14310,7710,11010,11375.36,10.27,0,92344,11356,11182,11076,10902,10796,11130,10850,331,3300,500,7920,10,1,66271949,7588,-30.29,1.74,12,0.59,-378.00,6585.00,27569,20240412,-58.47,8320,20241209,37.62,14150,-19.08,20250321,9030,26.80,20250102,28900,-60.38,20240426,8320,37.62,20241209,5.01,Y,067310,500,331 억,,6808227,N,N,10647,N,00,N +20250423,140615,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11430,420,2,3.81,3796921010,334070,94.92,11450,11480,11260,14310,7710,11010,11365.64,10.27,0,75826,11356,11182,11076,10902,10796,11130,10850,331,3300,500,7920,10,1,66271949,7575,-30.24,1.74,12,0.50,-378.00,6585.00,27569,20240412,-58.54,8320,20241209,37.38,14150,-19.22,20250321,9030,26.58,20250102,28900,-60.45,20240426,8320,37.38,20241209,5.01,Y,067310,500,331 억,,6808227,N,N,10647,N,00,N +20250423,130612,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11365,355,2,3.22,3289479385,289598,82.28,11450,11480,11260,14310,7710,11010,11358.78,10.27,0,54026,11356,11182,11076,10902,10796,11130,10850,331,3300,500,7920,10,1,66271949,7532,-30.07,1.73,12,0.44,-378.00,6585.00,27569,20240412,-58.78,8320,20241209,36.60,14150,-19.68,20250321,9030,25.86,20250102,28900,-60.67,20240426,8320,36.60,20241209,5.01,Y,067310,500,331 억,,6808227,N,N,10647,N,00,N +20250423,120616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11390,380,2,3.45,2928934280,257908,73.28,11450,11480,11260,14310,7710,11010,11356.51,10.27,0,40761,11356,11182,11076,10902,10796,11130,10850,331,3300,500,7920,10,1,66271949,7548,-30.13,1.73,12,0.39,-378.00,6585.00,27569,20240412,-58.69,8320,20241209,36.90,14150,-19.51,20250321,9030,26.14,20250102,28900,-60.59,20240426,8320,36.90,20241209,5.01,Y,067310,500,331 억,,6808227,N,N,10647,N,00,N +20250423,110616,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11330,320,2,2.91,2256545970,198852,56.50,11450,11480,11260,14310,7710,11010,11347.87,10.27,0,23005,11356,11182,11076,10902,10796,11130,10850,331,3300,500,7920,10,1,66271949,7509,-29.97,1.72,12,0.30,-378.00,6585.00,27569,20240412,-58.90,8320,20241209,36.18,14150,-19.93,20250321,9030,25.47,20250102,28900,-60.80,20240426,8320,36.18,20241209,5.01,Y,067310,500,331 억,,6808227,N,N,10647,N,00,N +20250423,100618,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11330,320,2,2.91,1707055940,150351,42.72,11450,11480,11260,14310,7710,11010,11353.81,10.27,0,4869,11356,11182,11076,10902,10796,11130,10850,331,3300,500,7920,10,1,66271949,7509,-29.97,1.72,12,0.23,-378.00,6585.00,27569,20240412,-58.90,8320,20241209,36.18,14150,-19.93,20250321,9030,25.47,20250102,28900,-60.80,20240426,8320,36.18,20241209,5.01,Y,067310,500,331 억,,6808227,N,N,10647,N,00,N +20250423,090620,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11350,340,2,3.09,519045590,45463,12.92,11450,11480,11340,14310,7710,11010,11416.88,10.27,0,-10987,11356,11182,11076,10902,10796,11130,10850,331,3300,500,7920,10,1,66271949,7522,-30.03,1.72,12,0.07,-378.00,6585.00,27569,20240412,-58.83,8320,20241209,36.42,14150,-19.79,20250321,9030,25.69,20250102,28900,-60.73,20240426,8320,36.42,20241209,5.01,Y,067310,500,331 억,,6808227,N,N,10647,N,00,N 20250422,160602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11010,-210,5,-1.87,3888620600,351965,47.79,11030,11250,10970,14580,7860,11220,11048.34,10.35,0,-78951,11966,11592,11166,10792,10366,11780,10980,331,3360,500,8070,10,1,66271949,7297,-29.13,1.67,12,0.53,-378.00,6585.00,27569,20240412,-60.06,8320,20241209,32.33,14150,-22.19,20250321,9030,21.93,20250102,28900,-61.90,20240426,8320,32.33,20241209,5.03,Y,067310,500,331 억,,6860940,N,N,10647,N,00,N 20250422,150613,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10990,-230,5,-2.05,3456292080,312683,42.45,11030,11250,10990,14580,7860,11220,11053.66,10.35,0,-72244,11966,11592,11166,10792,10366,11780,10980,331,3360,500,8070,10,1,66271949,7283,-29.07,1.67,12,0.47,-378.00,6585.00,27569,20240412,-60.14,8320,20241209,32.09,14150,-22.33,20250321,9030,21.71,20250102,28900,-61.97,20240426,8320,32.09,20241209,5.03,Y,067310,500,331 억,,6860940,N,N,35323,N,00,N 20250422,140612,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11030,-190,5,-1.69,2702359625,244225,33.16,11030,11250,10990,14580,7860,11220,11065.04,10.35,0,-42973,11966,11592,11166,10792,10366,11780,10980,331,3360,500,8070,10,1,66271949,7310,-29.18,1.68,12,0.37,-378.00,6585.00,27569,20240412,-59.99,8320,20241209,32.57,14150,-22.05,20250321,9030,22.15,20250102,28900,-61.83,20240426,8320,32.57,20241209,5.03,Y,067310,500,331 억,,6860940,N,N,35323,N,00,N diff --git a/067370/price/prices-20250401.csv b/067370/price/prices-20250401.csv index ae61f8783682..af0a9aab500e 100644 --- a/067370/price/prices-20250401.csv +++ b/067370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,190,2,2.78,173461725,24781,331.83,6870,7190,6820,8890,4790,6840,6999.79,0.55,0,92,6986,6912,6816,6742,6646,6950,6780,62,2050,500,4920,10,1,12313555,866,-878.75,3.17,12,0.20,-8.00,2218.00,9230,20240430,-23.84,5580,20241111,25.99,7820,-10.10,20250114,5940,18.35,20250312,9230,-23.84,20240430,5580,25.99,20241111,0.16,Y,067370,500,61 억,,67162,N,N,21,N,00,N +20250423,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,160,2,2.34,143531845,20521,274.79,6870,7190,6820,8890,4790,6840,6994.39,0.55,0,89,6986,6912,6816,6742,6646,6950,6780,62,2050,500,4920,10,1,12313555,862,-875.00,3.16,12,0.17,-8.00,2218.00,9230,20240430,-24.16,5580,20241111,25.45,7820,-10.49,20250114,5940,17.85,20250312,9230,-24.16,20240430,5580,25.45,20241111,0.16,Y,067370,500,61 억,,67162,N,N,23,N,00,N +20250423,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,180,2,2.63,80232245,11470,153.59,6870,7190,6820,8890,4790,6840,6994.96,0.55,0,74,6986,6912,6816,6742,6646,6950,6780,62,2050,500,4920,10,1,12313555,864,-877.50,3.17,12,0.09,-8.00,2218.00,9230,20240430,-23.94,5580,20241111,25.81,7820,-10.23,20250114,5940,18.18,20250312,9230,-23.94,20240430,5580,25.81,20241111,0.16,Y,067370,500,61 억,,67162,N,N,23,N,00,N +20250423,130613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,180,2,2.63,69765065,9978,133.61,6870,7190,6820,8890,4790,6840,6991.89,0.55,0,193,6986,6912,6816,6742,6646,6950,6780,62,2050,500,4920,10,1,12313555,864,-877.50,3.17,12,0.08,-8.00,2218.00,9230,20240430,-23.94,5580,20241111,25.81,7820,-10.23,20250114,5940,18.18,20250312,9230,-23.94,20240430,5580,25.81,20241111,0.16,Y,067370,500,61 억,,67162,N,N,23,N,00,N +20250423,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,180,2,2.63,65943625,9434,126.33,6870,7190,6820,8890,4790,6840,6990.00,0.55,0,275,6986,6912,6816,6742,6646,6950,6780,62,2050,500,4920,10,1,12313555,864,-877.50,3.17,12,0.08,-8.00,2218.00,9230,20240430,-23.94,5580,20241111,25.81,7820,-10.23,20250114,5940,18.18,20250312,9230,-23.94,20240430,5580,25.81,20241111,0.16,Y,067370,500,61 억,,67162,N,N,23,N,00,N +20250423,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,140,2,2.05,61790125,8841,118.39,6870,7190,6820,8890,4790,6840,6989.04,0.55,0,212,6986,6912,6816,6742,6646,6950,6780,62,2050,500,4920,10,1,12313555,859,-872.50,3.15,12,0.07,-8.00,2218.00,9230,20240430,-24.38,5580,20241111,25.09,7820,-10.74,20250114,5940,17.51,20250312,9230,-24.38,20240430,5580,25.09,20241111,0.16,Y,067370,500,61 억,,67162,N,N,23,N,00,N +20250423,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,200,2,2.92,45387170,6499,87.02,6870,7190,6820,8890,4790,6840,6983.72,0.55,0,333,6986,6912,6816,6742,6646,6950,6780,62,2050,500,4920,10,1,12313555,867,-880.00,3.17,12,0.05,-8.00,2218.00,9230,20240430,-23.73,5580,20241111,26.16,7820,-9.97,20250114,5940,18.52,20250312,9230,-23.73,20240430,5580,26.16,20241111,0.16,Y,067370,500,61 억,,67162,N,N,23,N,00,N +20250423,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-10,5,-0.15,157350,23,0.31,6870,6870,6830,8890,4790,6840,6841.30,0.55,0,-21,6986,6912,6816,6742,6646,6950,6780,62,2050,500,4920,10,1,12313555,841,-853.75,3.08,12,0.00,-8.00,2218.00,9230,20240430,-26.00,5580,20241111,22.40,7820,-12.66,20250114,5940,14.98,20250312,9230,-26.00,20240430,5580,22.40,20241111,0.16,Y,067370,500,61 억,,67162,N,N,23,N,00,N 20250422,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,10,2,0.15,50833720,7458,43.35,6830,6890,6720,8870,4790,6830,6816.00,0.55,0,-184,7010,6920,6760,6670,6510,6965,6715,62,2040,500,4910,10,1,12313555,842,-855.00,3.08,12,0.06,-8.00,2218.00,9230,20240430,-25.89,5580,20241111,22.58,7820,-12.53,20250114,5940,15.15,20250312,9230,-25.89,20240430,5580,22.58,20241111,0.16,Y,067370,500,61 억,,67346,N,N,23,N,00,N 20250422,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,10,2,0.15,47596730,6981,40.58,6830,6890,6720,8870,4790,6830,6818.04,0.55,0,-183,7010,6920,6760,6670,6510,6965,6715,62,2040,500,4910,10,1,12313555,842,-855.00,3.08,12,0.06,-8.00,2218.00,9230,20240430,-25.89,5580,20241111,22.58,7820,-12.53,20250114,5940,15.15,20250312,9230,-25.89,20240430,5580,22.58,20241111,0.16,Y,067370,500,61 억,,67346,N,N,57,N,00,N 20250422,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-10,5,-0.15,34167090,5014,29.15,6830,6890,6720,8870,4790,6830,6814.34,0.55,0,-145,7010,6920,6760,6670,6510,6965,6715,62,2040,500,4910,10,1,12313555,840,-852.50,3.07,12,0.04,-8.00,2218.00,9230,20240430,-26.11,5580,20241111,22.22,7820,-12.79,20250114,5940,14.81,20250312,9230,-26.11,20240430,5580,22.22,20241111,0.16,Y,067370,500,61 억,,67346,N,N,57,N,00,N diff --git a/067390/price/prices-20250401.csv b/067390/price/prices-20250401.csv index 3acac72b27da..e56a40821b95 100644 --- a/067390/price/prices-20250401.csv +++ b/067390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,542,5,2,0.93,232881519,431269,87.65,549,549,537,698,376,537,539.99,1.08,0,51550,565,551,540,526,515,545,520,1978,161,500,350,1,1,395157579,2142,-8.60,0.66,12,0.11,-63.00,825.00,1359,20240412,-60.12,467,20241209,16.06,896,-39.51,20250224,493,9.94,20250411,1174,-53.83,20240423,467,16.06,20241209,0.00,Y,067390,500,1978 억,,4258190,N,N,1246,N,00,N +20250423,150616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,541,4,2,0.74,214160188,396616,80.61,549,549,537,698,376,537,539.97,1.08,0,47897,565,551,540,526,515,545,520,1978,161,500,350,1,1,395157579,2138,-8.59,0.66,12,0.10,-63.00,825.00,1359,20240412,-60.19,467,20241209,15.85,896,-39.62,20250224,493,9.74,20250411,1174,-53.92,20240423,467,15.85,20241209,0.00,Y,067390,500,1978 억,,4258190,N,N,424,N,00,N +20250423,140615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,539,2,2,0.37,200430675,371147,75.43,549,549,537,698,376,537,540.03,1.08,0,47679,565,551,540,526,515,545,520,1978,161,500,350,1,1,395157579,2130,-8.56,0.65,12,0.09,-63.00,825.00,1359,20240412,-60.34,467,20241209,15.42,896,-39.84,20250224,493,9.33,20250411,1174,-54.09,20240423,467,15.42,20241209,0.00,Y,067390,500,1978 억,,4258190,N,N,424,N,00,N +20250423,130613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,541,4,2,0.74,175740587,325371,66.13,549,549,537,698,376,537,540.12,1.08,0,60024,565,551,540,526,515,545,520,1978,161,500,350,1,1,395157579,2138,-8.59,0.66,12,0.08,-63.00,825.00,1359,20240412,-60.19,467,20241209,15.85,896,-39.62,20250224,493,9.74,20250411,1174,-53.92,20240423,467,15.85,20241209,0.00,Y,067390,500,1978 억,,4258190,N,N,424,N,00,N +20250423,120617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,538,1,2,0.19,156318788,289279,58.79,549,549,537,698,376,537,540.37,1.08,0,59669,565,551,540,526,515,545,520,1978,161,500,350,1,1,395157579,2126,-8.54,0.65,12,0.07,-63.00,825.00,1359,20240412,-60.41,467,20241209,15.20,896,-39.96,20250224,493,9.13,20250411,1174,-54.17,20240423,467,15.20,20241209,0.00,Y,067390,500,1978 억,,4258190,N,N,424,N,00,N +20250423,110616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,538,1,2,0.19,123436442,228256,46.39,549,549,537,698,376,537,540.78,1.08,0,66108,565,551,540,526,515,545,520,1978,161,500,350,1,1,395157579,2126,-8.54,0.65,12,0.06,-63.00,825.00,1359,20240412,-60.41,467,20241209,15.20,896,-39.96,20250224,493,9.13,20250411,1174,-54.17,20240423,467,15.20,20241209,0.00,Y,067390,500,1978 억,,4258190,N,N,424,N,00,N +20250423,100619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,543,6,2,1.12,69187719,127911,26.00,549,549,538,698,376,537,540.91,1.08,0,51058,565,551,540,526,515,545,520,1978,161,500,350,1,1,395157579,2146,-8.62,0.66,12,0.03,-63.00,825.00,1359,20240412,-60.04,467,20241209,16.27,896,-39.40,20250224,493,10.14,20250411,1174,-53.75,20240423,467,16.27,20241209,0.00,Y,067390,500,1978 억,,4258190,N,N,424,N,00,N +20250423,090621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,545,8,2,1.49,4475764,8209,1.67,549,549,543,698,376,537,545.23,1.08,0,361,565,551,540,526,515,545,520,1978,161,500,350,1,1,395157579,2154,-8.65,0.66,12,0.00,-63.00,825.00,1359,20240412,-59.90,467,20241209,16.70,896,-39.17,20250224,493,10.55,20250411,1174,-53.58,20240423,467,16.70,20241209,0.00,Y,067390,500,1978 억,,4258190,N,N,424,N,00,N 20250422,160603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,537,-11,5,-2.01,266529428,491688,157.15,548,554,529,712,384,548,542.01,1.09,0,-29845,574,561,553,540,532,557,536,1978,164,500,360,1,1,395157579,2122,-8.52,0.65,12,0.12,-63.00,825.00,1359,20240412,-60.49,467,20241209,14.99,896,-40.07,20250224,493,8.92,20250411,1200,-55.25,20240422,467,14.99,20241209,0.00,Y,067390,500,1978 억,,4288742,N,N,424,N,00,N 20250422,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,538,-10,5,-1.82,248949496,458955,146.69,548,554,529,712,384,548,542.37,1.09,0,-23227,574,561,553,540,532,557,536,1978,164,500,360,1,1,395157579,2126,-8.54,0.65,12,0.12,-63.00,825.00,1359,20240412,-60.41,467,20241209,15.20,896,-39.96,20250224,493,9.13,20250411,1200,-55.17,20240422,467,15.20,20241209,0.00,Y,067390,500,1978 억,,4288742,N,N,532,N,00,N 20250422,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,539,-9,5,-1.64,175266265,321432,102.74,548,554,537,712,384,548,545.22,1.09,0,-23112,574,561,553,540,532,557,536,1978,164,500,360,1,1,395157579,2130,-8.56,0.65,12,0.08,-63.00,825.00,1359,20240412,-60.34,467,20241209,15.42,896,-39.84,20250224,493,9.33,20250411,1200,-55.08,20240422,467,15.42,20241209,0.00,Y,067390,500,1978 억,,4288742,N,N,532,N,00,N diff --git a/067570/price/prices-20250401.csv b/067570/price/prices-20250401.csv index b4ada0f80d5c..b8036c9e7d43 100644 --- a/067570/price/prices-20250401.csv +++ b/067570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,0,3,0.00,236200007,107963,219.06,2205,2210,2175,2860,1540,2200,2187.78,1.17,0,27627,2220,2210,2190,2180,2160,2215,2185,220,660,500,1620,5,1,42170000,928,7.91,0.40,12,0.26,278.00,5474.00,3150,20241217,-30.16,2010,20250409,9.45,2385,-7.76,20250109,2010,9.45,20250409,3150,-30.16,20241217,2010,9.45,20250409,2.78,Y,067570,500,220 억,,494323,N,N,0,N,00,N +20250423,150616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-10,5,-0.45,206092312,94197,191.13,2205,2210,2175,2860,1540,2200,2187.89,1.17,0,26520,2220,2210,2190,2180,2160,2215,2185,220,660,500,1620,5,1,42170000,924,7.88,0.40,12,0.22,278.00,5474.00,3150,20241217,-30.48,2010,20250409,8.96,2385,-8.18,20250109,2010,8.96,20250409,3150,-30.48,20241217,2010,8.96,20250409,2.78,Y,067570,500,220 억,,494323,N,N,0,N,00,N +20250423,140616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-5,5,-0.23,177747872,81250,164.86,2205,2210,2175,2860,1540,2200,2187.67,1.17,0,23346,2220,2210,2190,2180,2160,2215,2185,220,660,500,1620,5,1,42170000,926,7.90,0.40,12,0.19,278.00,5474.00,3150,20241217,-30.32,2010,20250409,9.20,2385,-7.97,20250109,2010,9.20,20250409,3150,-30.32,20241217,2010,9.20,20250409,2.78,Y,067570,500,220 억,,494323,N,N,0,N,00,N +20250423,130613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,-20,5,-0.91,123994877,56667,114.98,2205,2210,2180,2860,1540,2200,2188.13,1.17,0,14040,2220,2210,2190,2180,2160,2215,2185,220,660,500,1620,5,1,42170000,919,7.84,0.40,12,0.13,278.00,5474.00,3150,20241217,-30.79,2010,20250409,8.46,2385,-8.60,20250109,2010,8.46,20250409,3150,-30.79,20241217,2010,8.46,20250409,2.78,Y,067570,500,220 억,,494323,N,N,0,N,00,N +20250423,120617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-5,5,-0.23,95515187,43630,88.53,2205,2210,2180,2860,1540,2200,2189.21,1.17,0,11603,2220,2210,2190,2180,2160,2215,2185,220,660,500,1620,5,1,42170000,926,7.90,0.40,12,0.10,278.00,5474.00,3150,20241217,-30.32,2010,20250409,9.20,2385,-7.97,20250109,2010,9.20,20250409,3150,-30.32,20241217,2010,9.20,20250409,2.78,Y,067570,500,220 억,,494323,N,N,0,N,00,N +20250423,110617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-15,5,-0.68,56592545,25839,52.43,2205,2210,2185,2860,1540,2200,2190.20,1.17,0,11004,2220,2210,2190,2180,2160,2215,2185,220,660,500,1620,5,1,42170000,921,7.86,0.40,12,0.06,278.00,5474.00,3150,20241217,-30.63,2010,20250409,8.71,2385,-8.39,20250109,2010,8.71,20250409,3150,-30.63,20241217,2010,8.71,20250409,2.78,Y,067570,500,220 억,,494323,N,N,0,N,00,N +20250423,100619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-10,5,-0.45,30986935,14154,28.72,2205,2210,2185,2860,1540,2200,2189.27,1.17,0,4785,2220,2210,2190,2180,2160,2215,2185,220,660,500,1620,5,1,42170000,924,7.88,0.40,12,0.03,278.00,5474.00,3150,20241217,-30.48,2010,20250409,8.96,2385,-8.18,20250109,2010,8.96,20250409,3150,-30.48,20241217,2010,8.96,20250409,2.78,Y,067570,500,220 억,,494323,N,N,0,N,00,N +20250423,090621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,5,2,0.23,734270,333,0.68,2205,2210,2205,2860,1540,2200,2205.02,1.17,0,250,2220,2210,2190,2180,2160,2215,2185,220,660,500,1620,5,1,42170000,930,7.93,0.40,12,0.00,278.00,5474.00,3150,20241217,-30.00,2010,20250409,9.70,2385,-7.55,20250109,2010,9.70,20250409,3150,-30.00,20241217,2010,9.70,20250409,2.78,Y,067570,500,220 억,,494323,N,N,0,N,00,N 20250422,160603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,20,2,0.92,107679745,49256,196.18,2175,2200,2170,2830,1530,2180,2186.12,1.15,0,11462,2200,2190,2175,2165,2150,2195,2170,220,650,500,1610,5,1,42170000,928,7.91,0.40,12,0.12,278.00,5474.00,3150,20241217,-30.16,2010,20250409,9.45,2385,-7.76,20250109,2010,9.45,20250409,3150,-30.16,20241217,2010,9.45,20250409,2.76,Y,067570,500,220 억,,482861,N,N,558,N,00,N 20250422,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,15,2,0.69,103243340,47237,188.14,2175,2200,2170,2830,1530,2180,2185.65,1.15,0,11486,2200,2190,2175,2165,2150,2195,2170,220,650,500,1610,5,1,42170000,926,7.90,0.40,12,0.11,278.00,5474.00,3150,20241217,-30.32,2010,20250409,9.20,2385,-7.97,20250109,2010,9.20,20250409,3150,-30.32,20241217,2010,9.20,20250409,2.76,Y,067570,500,220 억,,482861,N,N,558,N,00,N 20250422,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,10,2,0.46,98694090,45161,179.87,2175,2200,2170,2830,1530,2180,2185.38,1.15,0,11428,2200,2190,2175,2165,2150,2195,2170,220,650,500,1610,5,1,42170000,924,7.88,0.40,12,0.11,278.00,5474.00,3150,20241217,-30.48,2010,20250409,8.96,2385,-8.18,20250109,2010,8.96,20250409,3150,-30.48,20241217,2010,8.96,20250409,2.76,Y,067570,500,220 억,,482861,N,N,558,N,00,N diff --git a/067630/price/prices-20250401.csv b/067630/price/prices-20250401.csv index da423b7bb99c..4f5bd069bce2 100644 --- a/067630/price/prices-20250401.csv +++ b/067630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6280,200,2,3.29,2166219875,347461,134.37,6120,6350,6120,7900,4260,6080,6234.41,9.23,0,79649,6253,6166,6093,6006,5933,6210,6050,609,1820,500,4250,10,1,121895688,7655,120.77,1.92,12,0.29,52.00,3274.00,17540,20240425,-64.20,5860,20250414,7.17,11940,-47.40,20250227,5860,7.17,20250414,18000,-65.11,20240425,5860,7.17,20250414,0.32,Y,067630,500,609 억,,11247904,N,N,11671,N,00,N +20250423,150617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6300,220,2,3.62,2024314205,324899,125.65,6120,6350,6120,7900,4260,6080,6230.60,9.23,0,76416,6253,6166,6093,6006,5933,6210,6050,609,1820,500,4250,10,1,121895688,7679,121.15,1.92,12,0.27,52.00,3274.00,17540,20240425,-64.08,5860,20250414,7.51,11940,-47.24,20250227,5860,7.51,20250414,18000,-65.00,20240425,5860,7.51,20250414,0.32,Y,067630,500,609 억,,11247904,N,N,24263,N,00,N +20250423,140616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6270,190,2,3.12,1517075535,244591,94.59,6120,6290,6120,7900,4260,6080,6202.50,9.23,0,75489,6253,6166,6093,6006,5933,6210,6050,609,1820,500,4250,10,1,121895688,7643,120.58,1.92,12,0.20,52.00,3274.00,17540,20240425,-64.25,5860,20250414,7.00,11940,-47.49,20250227,5860,7.00,20250414,18000,-65.17,20240425,5860,7.00,20250414,0.32,Y,067630,500,609 억,,11247904,N,N,24263,N,00,N +20250423,130613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6240,160,2,2.63,1236851305,199885,77.30,6120,6250,6120,7900,4260,6080,6187.81,9.23,0,61729,6253,6166,6093,6006,5933,6210,6050,609,1820,500,4250,10,1,121895688,7606,120.00,1.91,12,0.16,52.00,3274.00,17540,20240425,-64.42,5860,20250414,6.48,11940,-47.74,20250227,5860,6.48,20250414,18000,-65.33,20240425,5860,6.48,20250414,0.32,Y,067630,500,609 억,,11247904,N,N,24263,N,00,N +20250423,120617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6220,140,2,2.30,1004909825,162647,62.90,6120,6230,6120,7900,4260,6080,6178.47,9.23,0,54516,6253,6166,6093,6006,5933,6210,6050,609,1820,500,4250,10,1,121895688,7582,119.62,1.90,12,0.13,52.00,3274.00,17540,20240425,-64.54,5860,20250414,6.14,11940,-47.91,20250227,5860,6.14,20250414,18000,-65.44,20240425,5860,6.14,20250414,0.32,Y,067630,500,609 억,,11247904,N,N,24263,N,00,N +20250423,110617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6170,90,2,1.48,735118305,119160,46.08,6120,6210,6120,7900,4260,6080,6169.17,9.23,0,34890,6253,6166,6093,6006,5933,6210,6050,609,1820,500,4250,10,1,121895688,7521,118.65,1.88,12,0.10,52.00,3274.00,17540,20240425,-64.82,5860,20250414,5.29,11940,-48.32,20250227,5860,5.29,20250414,18000,-65.72,20240425,5860,5.29,20250414,0.32,Y,067630,500,609 억,,11247904,N,N,24263,N,00,N +20250423,100619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6200,120,2,1.97,506069915,82040,31.73,6120,6210,6120,7900,4260,6080,6168.58,9.23,0,26132,6253,6166,6093,6006,5933,6210,6050,609,1820,500,4250,10,1,121895688,7558,119.23,1.89,12,0.07,52.00,3274.00,17540,20240425,-64.65,5860,20250414,5.80,11940,-48.07,20250227,5860,5.80,20250414,18000,-65.56,20240425,5860,5.80,20250414,0.32,Y,067630,500,609 억,,11247904,N,N,24263,N,00,N +20250423,090622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6140,60,2,0.99,110423990,17989,6.96,6120,6180,6120,7900,4260,6080,6138.42,9.23,0,-4491,6253,6166,6093,6006,5933,6210,6050,609,1820,500,4250,10,1,121895688,7484,118.08,1.88,12,0.01,52.00,3274.00,17540,20240425,-64.99,5860,20250414,4.78,11940,-48.58,20250227,5860,4.78,20250414,18000,-65.89,20240425,5860,4.78,20250414,0.32,Y,067630,500,609 억,,11247904,N,N,24263,N,00,N 20250422,160603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,10,2,0.16,1558405795,255916,75.06,6020,6180,6020,7890,4250,6070,6089.53,9.20,0,33516,6356,6212,6136,5992,5916,6175,5955,609,1820,500,4240,10,1,121895688,7411,116.92,1.86,12,0.21,52.00,3274.00,17540,20240425,-65.34,5860,20250414,3.75,11940,-49.08,20250227,5860,3.75,20250414,18000,-66.22,20240425,5860,3.75,20250414,0.32,Y,067630,500,609 억,,11214412,N,N,24263,N,00,N 20250422,150614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,10,2,0.16,1439038095,236275,69.30,6020,6180,6020,7890,4250,6070,6090.52,9.20,0,38298,6356,6212,6136,5992,5916,6175,5955,609,1820,500,4240,10,1,121895688,7411,116.92,1.86,12,0.19,52.00,3274.00,17540,20240425,-65.34,5860,20250414,3.75,11940,-49.08,20250227,5860,3.75,20250414,18000,-66.22,20240425,5860,3.75,20250414,0.32,Y,067630,500,609 억,,11214412,N,N,52613,N,00,N 20250422,140613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,10,2,0.16,1231365080,202149,59.29,6020,6180,6020,7890,4250,6070,6091.37,9.20,0,41081,6356,6212,6136,5992,5916,6175,5955,609,1820,500,4240,10,1,121895688,7411,116.92,1.86,12,0.17,52.00,3274.00,17540,20240425,-65.34,5860,20250414,3.75,11940,-49.08,20250227,5860,3.75,20250414,18000,-66.22,20240425,5860,3.75,20250414,0.32,Y,067630,500,609 억,,11214412,N,N,52613,N,00,N diff --git a/067730/price/prices-20250401.csv b/067730/price/prices-20250401.csv index 8356bd4efd01..2c4d2dd07558 100644 --- a/067730/price/prices-20250401.csv +++ b/067730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,-40,5,-1.29,154926415,50993,94.65,3105,3130,3010,4035,2175,3105,3038.19,1.73,0,-741,3358,3231,3138,3011,2918,3185,2965,48,930,500,2170,5,1,9673922,297,12.31,1.58,12,0.53,249.00,1936.00,3405,20250408,-9.99,2250,20240805,36.22,3405,-9.99,20250408,2495,22.85,20250203,3405,-9.99,20250408,2250,36.22,20240805,0.00,Y,067730,500,48 억,,167060,N,N,689,N,00,N +20250423,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-70,5,-2.25,150801507,49643,92.14,3105,3130,3010,4035,2175,3105,3037.72,1.73,0,-625,3358,3231,3138,3011,2918,3185,2965,48,930,500,2170,5,1,9673922,294,12.19,1.57,12,0.51,249.00,1936.00,3405,20250408,-10.87,2250,20240805,34.89,3405,-10.87,20250408,2495,21.64,20250203,3405,-10.87,20250408,2250,34.89,20240805,0.00,Y,067730,500,48 억,,167060,N,N,689,N,00,N +20250423,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,-65,5,-2.09,134199400,44197,82.03,3105,3130,3010,4035,2175,3105,3036.39,1.73,0,-552,3358,3231,3138,3011,2918,3185,2965,48,930,500,2170,5,1,9673922,294,12.21,1.57,12,0.46,249.00,1936.00,3405,20250408,-10.72,2250,20240805,35.11,3405,-10.72,20250408,2495,21.84,20250203,3405,-10.72,20250408,2250,35.11,20240805,0.00,Y,067730,500,48 억,,167060,N,N,689,N,00,N +20250423,130614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-75,5,-2.42,123663885,40719,75.58,3105,3130,3010,4035,2175,3105,3037.01,1.73,0,-712,3358,3231,3138,3011,2918,3185,2965,48,930,500,2170,5,1,9673922,293,12.17,1.57,12,0.42,249.00,1936.00,3405,20250408,-11.01,2250,20240805,34.67,3405,-11.01,20250408,2495,21.44,20250203,3405,-11.01,20250408,2250,34.67,20240805,0.00,Y,067730,500,48 억,,167060,N,N,689,N,00,N +20250423,120617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,-95,5,-3.06,114492495,37694,69.96,3105,3130,3010,4035,2175,3105,3037.42,1.73,0,-646,3358,3231,3138,3011,2918,3185,2965,48,930,500,2170,5,1,9673922,291,12.09,1.55,12,0.39,249.00,1936.00,3405,20250408,-11.60,2250,20240805,33.78,3405,-11.60,20250408,2495,20.64,20250203,3405,-11.60,20250408,2250,33.78,20240805,0.00,Y,067730,500,48 억,,167060,N,N,689,N,00,N +20250423,110617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-55,5,-1.77,71537440,23496,43.61,3105,3130,3030,4035,2175,3105,3044.66,1.73,0,-1831,3358,3231,3138,3011,2918,3185,2965,48,930,500,2170,5,1,9673922,295,12.25,1.58,12,0.24,249.00,1936.00,3405,20250408,-10.43,2250,20240805,35.56,3405,-10.43,20250408,2495,22.24,20250203,3405,-10.43,20250408,2250,35.56,20240805,0.00,Y,067730,500,48 억,,167060,N,N,689,N,00,N +20250423,100620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,-60,5,-1.93,40442670,13262,24.62,3105,3130,3030,4035,2175,3105,3049.52,1.73,0,-948,3358,3231,3138,3011,2918,3185,2965,48,930,500,2170,5,1,9673922,295,12.23,1.57,12,0.14,249.00,1936.00,3405,20250408,-10.57,2250,20240805,35.33,3405,-10.57,20250408,2495,22.04,20250203,3405,-10.57,20250408,2250,35.33,20240805,0.00,Y,067730,500,48 억,,167060,N,N,689,N,00,N +20250423,090622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-45,5,-1.45,6696995,2185,4.06,3105,3105,3045,4035,2175,3105,3064.99,1.73,0,-1134,3358,3231,3138,3011,2918,3185,2965,48,930,500,2170,5,1,9673922,296,12.29,1.58,12,0.02,249.00,1936.00,3405,20250408,-10.13,2250,20240805,36.00,3405,-10.13,20250408,2495,22.65,20250203,3405,-10.13,20250408,2250,36.00,20240805,0.00,Y,067730,500,48 억,,167060,N,N,689,N,00,N 20250422,160603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,-70,5,-2.20,167601735,53876,81.87,3170,3265,3045,4125,2225,3175,3110.88,1.79,0,-6059,3285,3230,3165,3110,3045,3257,3137,48,950,500,2220,5,1,9673922,300,12.47,1.60,12,0.56,249.00,1936.00,3405,20250408,-8.81,2250,20240805,38.00,3405,-8.81,20250408,2495,24.45,20250203,3405,-8.81,20250408,2250,38.00,20240805,0.00,Y,067730,500,48 억,,172926,N,N,689,N,00,N 20250422,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3065,-110,5,-3.46,162790925,52316,79.50,3170,3265,3045,4125,2225,3175,3111.69,1.79,0,-5771,3285,3230,3165,3110,3045,3257,3137,48,950,500,2220,5,1,9673922,297,12.31,1.58,12,0.54,249.00,1936.00,3405,20250408,-9.99,2250,20240805,36.22,3405,-9.99,20250408,2495,22.85,20250203,3405,-9.99,20250408,2250,36.22,20240805,0.00,Y,067730,500,48 억,,172926,N,N,3,N,00,N 20250422,140614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,-80,5,-2.52,153318125,49233,74.82,3170,3265,3045,4125,2225,3175,3114.13,1.79,0,-5245,3285,3230,3165,3110,3045,3257,3137,48,950,500,2220,5,1,9673922,299,12.43,1.60,12,0.51,249.00,1936.00,3405,20250408,-9.10,2250,20240805,37.56,3405,-9.10,20250408,2495,24.05,20250203,3405,-9.10,20250408,2250,37.56,20240805,0.00,Y,067730,500,48 억,,172926,N,N,3,N,00,N diff --git a/067770/price/prices-20250401.csv b/067770/price/prices-20250401.csv index 681c2d2a4786..7fa34e257b3a 100644 --- a/067770/price/prices-20250401.csv +++ b/067770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-45,5,-1.97,26922720,11900,108.38,2285,2285,2240,2970,1600,2285,2262.41,1.75,0,-898,2331,2307,2281,2257,2231,2310,2260,42,685,500,1640,5,1,8396593,188,6.02,0.40,12,0.14,372.00,5656.00,3165,20240604,-29.23,1825,20240805,22.74,2685,-16.57,20250321,2020,10.89,20250310,3165,-29.23,20240604,1825,22.74,20240805,0.00,Y,067770,500,41 억,,147248,N,N,192,N,00,N +20250423,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,9520495,4189,38.15,2285,2285,2260,2970,1600,2285,2272.74,1.75,0,-578,2331,2307,2281,2257,2231,2310,2260,42,685,500,1640,5,1,8396593,192,6.14,0.40,12,0.05,372.00,5656.00,3165,20240604,-27.80,1825,20240805,25.21,2685,-14.90,20250321,2020,13.12,20250310,3165,-27.80,20240604,1825,25.21,20240805,0.00,Y,067770,500,41 억,,147248,N,N,0,N,00,N +20250423,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-5,5,-0.22,9390250,4132,37.63,2285,2285,2260,2970,1600,2285,2272.57,1.75,0,-582,2331,2307,2281,2257,2231,2310,2260,42,685,500,1640,5,1,8396593,191,6.13,0.40,12,0.05,372.00,5656.00,3165,20240604,-27.96,1825,20240805,24.93,2685,-15.08,20250321,2020,12.87,20250310,3165,-27.96,20240604,1825,24.93,20240805,0.00,Y,067770,500,41 억,,147248,N,N,0,N,00,N +20250423,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,8644840,3803,34.64,2285,2285,2260,2970,1600,2285,2273.16,1.75,0,-584,2331,2307,2281,2257,2231,2310,2260,42,685,500,1640,5,1,8396593,192,6.14,0.40,12,0.05,372.00,5656.00,3165,20240604,-27.80,1825,20240805,25.21,2685,-14.90,20250321,2020,13.12,20250310,3165,-27.80,20240604,1825,25.21,20240805,0.00,Y,067770,500,41 억,,147248,N,N,0,N,00,N +20250423,120618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,8454545,3719,33.87,2285,2285,2260,2970,1600,2285,2273.34,1.75,0,-584,2331,2307,2281,2257,2231,2310,2260,42,685,500,1640,5,1,8396593,192,6.14,0.40,12,0.04,372.00,5656.00,3165,20240604,-27.80,1825,20240805,25.21,2685,-14.90,20250321,2020,13.12,20250310,3165,-27.80,20240604,1825,25.21,20240805,0.00,Y,067770,500,41 억,,147248,N,N,0,N,00,N +20250423,110617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-10,5,-0.44,4697775,2069,18.84,2285,2285,2260,2970,1600,2285,2270.55,1.75,0,-454,2331,2307,2281,2257,2231,2310,2260,42,685,500,1640,5,1,8396593,191,6.12,0.40,12,0.02,372.00,5656.00,3165,20240604,-28.12,1825,20240805,24.66,2685,-15.27,20250321,2020,12.62,20250310,3165,-28.12,20240604,1825,24.66,20240805,0.00,Y,067770,500,41 억,,147248,N,N,0,N,00,N +20250423,100620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-15,5,-0.66,3747620,1650,15.03,2285,2285,2260,2970,1600,2285,2271.28,1.75,0,-269,2331,2307,2281,2257,2231,2310,2260,42,685,500,1640,5,1,8396593,191,6.10,0.40,12,0.02,372.00,5656.00,3165,20240604,-28.28,1825,20240805,24.38,2685,-15.46,20250321,2020,12.38,20250310,3165,-28.28,20240604,1825,24.38,20240805,0.00,Y,067770,500,41 억,,147248,N,N,0,N,00,N +20250423,090622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-5,5,-0.22,308425,135,1.23,2285,2285,2280,2970,1600,2285,2284.63,1.75,0,-10,2331,2307,2281,2257,2231,2310,2260,42,685,500,1640,5,1,8396593,191,6.13,0.40,12,0.00,372.00,5656.00,3165,20240604,-27.96,1825,20240805,24.93,2685,-15.08,20250321,2020,12.87,20250310,3165,-27.96,20240604,1825,24.93,20240805,0.00,Y,067770,500,41 억,,147248,N,N,0,N,00,N 20250422,160604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,0,3,0.00,24807197,10905,318.30,2285,2305,2255,2970,1600,2285,2274.85,1.75,0,105,2305,2295,2280,2270,2255,2300,2275,42,685,500,1640,5,1,8396593,192,6.14,0.40,12,0.13,372.00,5656.00,3165,20240604,-27.80,1825,20240805,25.21,2685,-14.90,20250321,2020,13.12,20250310,3165,-27.80,20240604,1825,25.21,20240805,0.00,Y,067770,500,41 억,,147143,N,N,0,N,00,N 20250422,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,5,2,0.22,24711227,10863,317.08,2285,2305,2255,2970,1600,2285,2274.81,1.75,0,105,2305,2295,2280,2270,2255,2300,2275,42,685,500,1640,5,1,8396593,192,6.16,0.40,12,0.13,372.00,5656.00,3165,20240604,-27.65,1825,20240805,25.48,2685,-14.71,20250321,2020,13.37,20250310,3165,-27.65,20240604,1825,25.48,20240805,0.00,Y,067770,500,41 억,,147143,N,N,0,N,00,N 20250422,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,5,2,0.22,24251042,10662,311.21,2285,2305,2255,2970,1600,2285,2274.53,1.75,0,84,2305,2295,2280,2270,2255,2300,2275,42,685,500,1640,5,1,8396593,192,6.16,0.40,12,0.13,372.00,5656.00,3165,20240604,-27.65,1825,20240805,25.48,2685,-14.71,20250321,2020,13.37,20250310,3165,-27.65,20240604,1825,25.48,20240805,0.00,Y,067770,500,41 억,,147143,N,N,0,N,00,N diff --git a/067830/price/prices-20250401.csv b/067830/price/prices-20250401.csv index fb0c3730308d..885bec39e942 100644 --- a/067830/price/prices-20250401.csv +++ b/067830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,-30,5,-1.32,170131330,75719,407.16,2255,2275,2225,2950,1590,2270,2247.04,8.70,0,3636,2290,2280,2265,2255,2240,2285,2260,410,680,1000,1630,5,1,41040895,919,7.27,0.19,12,0.18,308.00,11950.00,2450,20240412,-8.57,1822,20241209,22.94,2305,-2.82,20250320,1971,13.65,20250106,2445,-8.38,20240516,1822,22.94,20241209,0.21,Y,067830,1000,410 억,,3568630,N,N,48,N,00,N +20250423,150618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,-40,5,-1.76,161163130,71714,385.62,2255,2275,2225,2950,1590,2270,2247.30,8.70,0,4225,2290,2280,2265,2255,2240,2285,2260,410,680,1000,1630,5,1,41040895,915,7.24,0.19,12,0.17,308.00,11950.00,2450,20240412,-8.98,1822,20241209,22.39,2305,-3.25,20250320,1971,13.14,20250106,2445,-8.79,20240516,1822,22.39,20241209,0.21,Y,067830,1000,410 억,,3568630,N,N,32,N,00,N +20250423,140617,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,-35,5,-1.54,144870520,64419,346.39,2255,2275,2225,2950,1590,2270,2248.88,8.70,0,4320,2290,2280,2265,2255,2240,2285,2260,410,680,1000,1630,5,1,41040895,917,7.26,0.19,12,0.16,308.00,11950.00,2450,20240412,-8.78,1822,20241209,22.67,2305,-3.04,20250320,1971,13.39,20250106,2445,-8.59,20240516,1822,22.67,20241209,0.21,Y,067830,1000,410 억,,3568630,N,N,32,N,00,N +20250423,130614,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,-30,5,-1.32,125869215,55903,300.60,2255,2275,2235,2950,1590,2270,2251.56,8.70,0,4305,2290,2280,2265,2255,2240,2285,2260,410,680,1000,1630,5,1,41040895,919,7.27,0.19,12,0.14,308.00,11950.00,2450,20240412,-8.57,1822,20241209,22.94,2305,-2.82,20250320,1971,13.65,20250106,2445,-8.38,20240516,1822,22.94,20241209,0.21,Y,067830,1000,410 억,,3568630,N,N,32,N,00,N +20250423,120618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2240,-30,5,-1.32,123769085,54964,295.55,2255,2275,2235,2950,1590,2270,2251.82,8.70,0,5154,2290,2280,2265,2255,2240,2285,2260,410,680,1000,1630,5,1,41040895,919,7.27,0.19,12,0.13,308.00,11950.00,2450,20240412,-8.57,1822,20241209,22.94,2305,-2.82,20250320,1971,13.65,20250106,2445,-8.38,20240516,1822,22.94,20241209,0.21,Y,067830,1000,410 억,,3568630,N,N,32,N,00,N +20250423,110618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2245,-25,5,-1.10,121935010,54146,291.15,2255,2275,2235,2950,1590,2270,2251.97,8.70,0,5952,2290,2280,2265,2255,2240,2285,2260,410,680,1000,1630,5,1,41040895,921,7.29,0.19,12,0.13,308.00,11950.00,2450,20240412,-8.37,1822,20241209,23.22,2305,-2.60,20250320,1971,13.90,20250106,2445,-8.18,20240516,1822,23.22,20241209,0.21,Y,067830,1000,410 억,,3568630,N,N,32,N,00,N +20250423,100620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-15,5,-0.66,47782495,21169,113.83,2255,2275,2250,2950,1590,2270,2257.19,8.70,0,1219,2290,2280,2265,2255,2240,2285,2260,410,680,1000,1630,5,1,41040895,925,7.32,0.19,12,0.05,308.00,11950.00,2450,20240412,-7.96,1822,20241209,23.77,2305,-2.17,20250320,1971,14.41,20250106,2445,-7.77,20240516,1822,23.77,20241209,0.21,Y,067830,1000,410 억,,3568630,N,N,32,N,00,N +20250423,090622,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,-5,5,-0.22,9149755,4058,21.82,2255,2265,2250,2950,1590,2270,2254.74,8.70,0,93,2290,2280,2265,2255,2240,2285,2260,410,680,1000,1630,5,1,41040895,930,7.35,0.19,12,0.01,308.00,11950.00,2450,20240412,-7.55,1822,20241209,24.31,2305,-1.74,20250320,1971,14.92,20250106,2445,-7.36,20240516,1822,24.31,20241209,0.21,Y,067830,1000,410 억,,3568630,N,N,32,N,00,N 20250422,160604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,10,2,0.44,41990740,18595,80.76,2250,2275,2250,2935,1585,2260,2258.17,8.70,0,53,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,932,7.37,0.19,12,0.05,308.00,11950.00,2460,20240411,-7.72,1822,20241209,24.59,2305,-1.52,20250320,1971,15.17,20250106,2445,-7.16,20240516,1822,24.59,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,32,N,00,N 20250422,150615,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-5,5,-0.22,34495470,15279,66.36,2250,2275,2250,2935,1585,2260,2257.70,8.70,0,61,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,925,7.32,0.19,12,0.04,308.00,11950.00,2460,20240411,-8.33,1822,20241209,23.77,2305,-2.17,20250320,1971,14.41,20250106,2445,-7.77,20240516,1822,23.77,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N 20250422,140614,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,10,2,0.44,16046030,7096,30.82,2250,2275,2250,2935,1585,2260,2261.28,8.70,0,60,2313,2286,2258,2231,2203,2272,2217,410,675,1000,1620,5,1,41040895,932,7.37,0.19,12,0.02,308.00,11950.00,2460,20240411,-7.72,1822,20241209,24.59,2305,-1.52,20250320,1971,15.17,20250106,2445,-7.16,20240516,1822,24.59,20241209,0.21,Y,067830,1000,410 억,,3568598,N,N,15,N,00,N diff --git a/067900/price/prices-20250401.csv b/067900/price/prices-20250401.csv index 57c37114f32d..5d1f2c1110e7 100644 --- a/067900/price/prices-20250401.csv +++ b/067900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,10,2,0.16,108977365,16918,104.71,6450,6480,6350,8330,4490,6410,6441.50,3.28,0,2307,6490,6450,6370,6330,6250,6470,6350,91,1920,500,4610,10,1,18199659,1168,3.73,0.38,12,0.09,1720.00,16738.00,8160,20240701,-21.32,5570,20241209,15.26,6660,-3.60,20250220,5890,9.00,20250409,8160,-21.32,20240701,5570,15.26,20241209,0.94,Y,067900,500,90 억,,596249,N,N,0,N,00,N +20250423,150618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,50,2,0.78,102255045,15873,98.24,6450,6480,6350,8330,4490,6410,6442.07,3.28,0,3097,6490,6450,6370,6330,6250,6470,6350,91,1920,500,4610,10,1,18199659,1176,3.76,0.39,12,0.09,1720.00,16738.00,8160,20240701,-20.83,5570,20241209,15.98,6660,-3.00,20250220,5890,9.68,20250409,8160,-20.83,20240701,5570,15.98,20241209,0.94,Y,067900,500,90 억,,596249,N,N,0,N,00,N +20250423,140617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,30,2,0.47,86356665,13401,82.94,6450,6480,6350,8330,4490,6410,6444.05,3.28,0,2807,6490,6450,6370,6330,6250,6470,6350,91,1920,500,4610,10,1,18199659,1172,3.74,0.38,12,0.07,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.94,Y,067900,500,90 억,,596249,N,N,0,N,00,N +20250423,130615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,60,2,0.94,83851905,13013,80.54,6450,6480,6350,8330,4490,6410,6443.70,3.28,0,2531,6490,6450,6370,6330,6250,6470,6350,91,1920,500,4610,10,1,18199659,1178,3.76,0.39,12,0.07,1720.00,16738.00,8160,20240701,-20.71,5570,20241209,16.16,6660,-2.85,20250220,5890,9.85,20250409,8160,-20.71,20240701,5570,16.16,20241209,0.94,Y,067900,500,90 억,,596249,N,N,0,N,00,N +20250423,120618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,60,2,0.94,79568455,12350,76.44,6450,6480,6350,8330,4490,6410,6442.79,3.28,0,2410,6490,6450,6370,6330,6250,6470,6350,91,1920,500,4610,10,1,18199659,1178,3.76,0.39,12,0.07,1720.00,16738.00,8160,20240701,-20.71,5570,20241209,16.16,6660,-2.85,20250220,5890,9.85,20250409,8160,-20.71,20240701,5570,16.16,20241209,0.94,Y,067900,500,90 억,,596249,N,N,0,N,00,N +20250423,110618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,30,2,0.47,32926215,5118,31.68,6450,6460,6350,8330,4490,6410,6433.41,3.28,0,450,6490,6450,6370,6330,6250,6470,6350,91,1920,500,4610,10,1,18199659,1172,3.74,0.38,12,0.03,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.94,Y,067900,500,90 억,,596249,N,N,0,N,00,N +20250423,100620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,40,2,0.62,19797850,3076,19.04,6450,6460,6350,8330,4490,6410,6436.23,3.28,0,114,6490,6450,6370,6330,6250,6470,6350,91,1920,500,4610,10,1,18199659,1174,3.75,0.39,12,0.02,1720.00,16738.00,8160,20240701,-20.96,5570,20241209,15.80,6660,-3.15,20250220,5890,9.51,20250409,8160,-20.96,20240701,5570,15.80,20241209,0.94,Y,067900,500,90 억,,596249,N,N,0,N,00,N +20250423,090623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,30,2,0.47,4070450,635,3.93,6450,6450,6350,8330,4490,6410,6410.16,3.28,0,70,6490,6450,6370,6330,6250,6470,6350,91,1920,500,4610,10,1,18199659,1172,3.74,0.38,12,0.00,1720.00,16738.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5890,9.34,20250409,8160,-21.08,20240701,5570,15.62,20241209,0.94,Y,067900,500,90 억,,596249,N,N,0,N,00,N 20250422,160604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,70,2,1.10,102706280,16157,38.07,6290,6410,6290,8240,4440,6340,6356.76,3.26,0,3146,6413,6376,6313,6276,6213,6395,6295,91,1900,500,4560,10,1,18199659,1167,3.73,0.38,12,0.09,1720.00,16738.00,8160,20240701,-21.45,5570,20241209,15.08,6660,-3.75,20250220,5890,8.83,20250409,8160,-21.45,20240701,5570,15.08,20241209,0.92,Y,067900,500,90 억,,593102,N,N,0,N,00,N 20250422,150615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,70,2,1.10,95114200,14972,35.28,6290,6410,6290,8240,4440,6340,6352.81,3.26,0,3356,6413,6376,6313,6276,6213,6395,6295,91,1900,500,4560,10,1,18199659,1167,3.73,0.38,12,0.08,1720.00,16738.00,8160,20240701,-21.45,5570,20241209,15.08,6660,-3.75,20250220,5890,8.83,20250409,8160,-21.45,20240701,5570,15.08,20241209,0.92,Y,067900,500,90 억,,593102,N,N,0,N,00,N 20250422,140614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,10,2,0.16,71609620,11287,26.59,6290,6390,6290,8240,4440,6340,6344.43,3.26,0,2154,6413,6376,6313,6276,6213,6395,6295,91,1900,500,4560,10,1,18199659,1156,3.69,0.38,12,0.06,1720.00,16738.00,8160,20240701,-22.18,5570,20241209,14.00,6660,-4.65,20250220,5890,7.81,20250409,8160,-22.18,20240701,5570,14.00,20241209,0.92,Y,067900,500,90 억,,593102,N,N,0,N,00,N diff --git a/067920/price/prices-20250401.csv b/067920/price/prices-20250401.csv index 834a7f29df11..4037b5ee7381 100644 --- a/067920/price/prices-20250401.csv +++ b/067920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,0,3,0.00,165147460,30721,75.69,5400,5430,5330,7020,3780,5400,5375.72,4.69,0,-6238,5506,5452,5386,5332,5266,5480,5360,55,1620,500,3990,10,1,10996119,594,9.11,0.71,12,0.28,593.00,7576.00,6400,20240425,-15.62,4730,20241115,14.16,5800,-6.90,20250116,4875,10.77,20250409,6400,-15.62,20240425,4730,14.16,20241115,0.95,Y,067920,500,54 억,,515365,N,N,405,N,00,N +20250423,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,10,2,0.19,161176930,29986,73.88,5400,5430,5330,7020,3780,5400,5375.07,4.69,0,-6070,5506,5452,5386,5332,5266,5480,5360,55,1620,500,3990,10,1,10996119,595,9.12,0.71,12,0.27,593.00,7576.00,6400,20240425,-15.47,4730,20241115,14.38,5800,-6.72,20250116,4875,10.97,20250409,6400,-15.47,20240425,4730,14.38,20241115,0.95,Y,067920,500,54 억,,515365,N,N,858,N,00,N +20250423,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,-10,5,-0.19,129489120,24124,59.44,5400,5430,5330,7020,3780,5400,5367.65,4.69,0,-5223,5506,5452,5386,5332,5266,5480,5360,55,1620,500,3990,10,1,10996119,593,9.09,0.71,12,0.22,593.00,7576.00,6400,20240425,-15.78,4730,20241115,13.95,5800,-7.07,20250116,4875,10.56,20250409,6400,-15.78,20240425,4730,13.95,20241115,0.95,Y,067920,500,54 억,,515365,N,N,858,N,00,N +20250423,130615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-30,5,-0.56,124433940,23185,57.12,5400,5430,5330,7020,3780,5400,5367.00,4.69,0,-5118,5506,5452,5386,5332,5266,5480,5360,55,1620,500,3990,10,1,10996119,590,9.06,0.71,12,0.21,593.00,7576.00,6400,20240425,-16.09,4730,20241115,13.53,5800,-7.41,20250116,4875,10.15,20250409,6400,-16.09,20240425,4730,13.53,20241115,0.95,Y,067920,500,54 억,,515365,N,N,858,N,00,N +20250423,120618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,-20,5,-0.37,107800270,20093,49.51,5400,5430,5330,7020,3780,5400,5365.07,4.69,0,-2905,5506,5452,5386,5332,5266,5480,5360,55,1620,500,3990,10,1,10996119,592,9.07,0.71,12,0.18,593.00,7576.00,6400,20240425,-15.94,4730,20241115,13.74,5800,-7.24,20250116,4875,10.36,20250409,6400,-15.94,20240425,4730,13.74,20241115,0.95,Y,067920,500,54 억,,515365,N,N,858,N,00,N +20250423,110618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-30,5,-0.56,105782910,19718,48.58,5400,5430,5330,7020,3780,5400,5364.79,4.69,0,-2938,5506,5452,5386,5332,5266,5480,5360,55,1620,500,3990,10,1,10996119,590,9.06,0.71,12,0.18,593.00,7576.00,6400,20240425,-16.09,4730,20241115,13.53,5800,-7.41,20250116,4875,10.15,20250409,6400,-16.09,20240425,4730,13.53,20241115,0.95,Y,067920,500,54 억,,515365,N,N,858,N,00,N +20250423,100621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-60,5,-1.11,77617280,14457,35.62,5400,5430,5330,7020,3780,5400,5368.84,4.69,0,-2977,5506,5452,5386,5332,5266,5480,5360,55,1620,500,3990,10,1,10996119,587,9.01,0.70,12,0.13,593.00,7576.00,6400,20240425,-16.56,4730,20241115,12.90,5800,-7.93,20250116,4875,9.54,20250409,6400,-16.56,20240425,4730,12.90,20241115,0.95,Y,067920,500,54 억,,515365,N,N,858,N,00,N +20250423,090623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,0,3,0.00,29612220,5494,13.54,5400,5430,5380,7020,3780,5400,5389.92,4.69,0,-505,5506,5452,5386,5332,5266,5480,5360,55,1620,500,3990,10,1,10996119,594,9.11,0.71,12,0.05,593.00,7576.00,6400,20240425,-15.62,4730,20241115,14.16,5800,-6.90,20250116,4875,10.77,20250409,6400,-15.62,20240425,4730,14.16,20241115,0.95,Y,067920,500,54 억,,515365,N,N,858,N,00,N 20250422,160605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,50,2,0.93,218919520,40572,97.45,5320,5440,5320,6950,3750,5350,5395.80,4.70,0,-957,5530,5440,5380,5290,5230,5485,5335,55,1600,500,3950,10,1,10996119,594,9.11,0.71,12,0.37,593.00,7576.00,6400,20240425,-15.62,4730,20241115,14.16,5800,-6.90,20250116,4875,10.77,20250409,6400,-15.62,20240425,4730,14.16,20241115,0.97,Y,067920,500,54 억,,516322,N,N,858,N,00,N 20250422,150616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5390,40,2,0.75,209373080,38798,93.19,5320,5440,5320,6950,3750,5350,5396.49,4.70,0,-1073,5530,5440,5380,5290,5230,5485,5335,55,1600,500,3950,10,1,10996119,593,9.09,0.71,12,0.35,593.00,7576.00,6400,20240425,-15.78,4730,20241115,13.95,5800,-7.07,20250116,4875,10.56,20250409,6400,-15.78,20240425,4730,13.95,20241115,0.97,Y,067920,500,54 억,,516322,N,N,843,N,00,N 20250422,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,50,2,0.93,180069730,33363,80.13,5320,5440,5320,6950,3750,5350,5397.29,4.70,0,-994,5530,5440,5380,5290,5230,5485,5335,55,1600,500,3950,10,1,10996119,594,9.11,0.71,12,0.30,593.00,7576.00,6400,20240425,-15.62,4730,20241115,14.16,5800,-6.90,20250116,4875,10.77,20250409,6400,-15.62,20240425,4730,14.16,20241115,0.97,Y,067920,500,54 억,,516322,N,N,843,N,00,N diff --git a/067990/price/prices-20250401.csv b/067990/price/prices-20250401.csv index 4099a5393f7c..5e53de02f828 100644 --- a/067990/price/prices-20250401.csv +++ b/067990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,20,2,0.44,82363595,17925,70.75,4625,4625,4565,5950,3210,4580,4594.90,5.03,0,-119,4650,4615,4570,4535,4490,4632,4552,161,1370,500,3380,5,1,29181550,1342,-28.75,0.34,12,0.06,-160.00,13444.00,5380,20240412,-14.50,4150,20250407,10.84,4835,-4.86,20250217,4150,10.84,20250407,5310,-13.37,20240507,4150,10.84,20250407,0.93,Y,067990,500,160 억,,1467118,N,N,600,N,00,N +20250423,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,25,2,0.55,81553770,17749,70.05,4625,4625,4565,5950,3210,4580,4594.84,5.03,0,-118,4650,4615,4570,4535,4490,4632,4552,161,1370,500,3380,5,1,29181550,1344,-28.78,0.34,12,0.06,-160.00,13444.00,5380,20240412,-14.41,4150,20250407,10.96,4835,-4.76,20250217,4150,10.96,20250407,5310,-13.28,20240507,4150,10.96,20250407,0.93,Y,067990,500,160 억,,1467118,N,N,877,N,00,N +20250423,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,20,2,0.44,79966535,17404,68.69,4625,4625,4565,5950,3210,4580,4594.72,5.03,0,-437,4650,4615,4570,4535,4490,4632,4552,161,1370,500,3380,5,1,29181550,1342,-28.75,0.34,12,0.06,-160.00,13444.00,5380,20240412,-14.50,4150,20250407,10.84,4835,-4.86,20250217,4150,10.84,20250407,5310,-13.37,20240507,4150,10.84,20250407,0.93,Y,067990,500,160 억,,1467118,N,N,877,N,00,N +20250423,130615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,20,2,0.44,49184350,10709,42.27,4625,4625,4565,5950,3210,4580,4592.81,5.03,0,-968,4650,4615,4570,4535,4490,4632,4552,161,1370,500,3380,5,1,29181550,1342,-28.75,0.34,12,0.04,-160.00,13444.00,5380,20240412,-14.50,4150,20250407,10.84,4835,-4.86,20250217,4150,10.84,20250407,5310,-13.37,20240507,4150,10.84,20250407,0.93,Y,067990,500,160 억,,1467118,N,N,877,N,00,N +20250423,120619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,20,2,0.44,23904285,5208,20.56,4625,4625,4565,5950,3210,4580,4589.92,5.03,0,334,4650,4615,4570,4535,4490,4632,4552,161,1370,500,3380,5,1,29181550,1342,-28.75,0.34,12,0.02,-160.00,13444.00,5380,20240412,-14.50,4150,20250407,10.84,4835,-4.86,20250217,4150,10.84,20250407,5310,-13.37,20240507,4150,10.84,20250407,0.93,Y,067990,500,160 억,,1467118,N,N,877,N,00,N +20250423,110618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,20,2,0.44,15052995,3285,12.97,4625,4625,4565,5950,3210,4580,4582.34,5.03,0,166,4650,4615,4570,4535,4490,4632,4552,161,1370,500,3380,5,1,29181550,1342,-28.75,0.34,12,0.01,-160.00,13444.00,5380,20240412,-14.50,4150,20250407,10.84,4835,-4.86,20250217,4150,10.84,20250407,5310,-13.37,20240507,4150,10.84,20250407,0.93,Y,067990,500,160 억,,1467118,N,N,877,N,00,N +20250423,100621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,0,3,0.00,1355975,296,1.17,4625,4625,4565,5950,3210,4580,4581.00,5.03,0,41,4650,4615,4570,4535,4490,4632,4552,161,1370,500,3380,5,1,29181550,1337,-28.62,0.34,12,0.00,-160.00,13444.00,5380,20240412,-14.87,4150,20250407,10.36,4835,-5.27,20250217,4150,10.36,20250407,5310,-13.75,20240507,4150,10.36,20250407,0.93,Y,067990,500,160 억,,1467118,N,N,877,N,00,N +20250423,090623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,5,2,0.11,138030,30,0.12,4625,4625,4585,5950,3210,4580,4601.00,5.03,0,18,4650,4615,4570,4535,4490,4632,4552,161,1370,500,3380,5,1,29181550,1338,-28.66,0.34,12,0.00,-160.00,13444.00,5380,20240412,-14.78,4150,20250407,10.48,4835,-5.17,20250217,4150,10.48,20250407,5310,-13.65,20240507,4150,10.48,20250407,0.93,Y,067990,500,160 억,,1467118,N,N,877,N,00,N 20250422,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,20,2,0.44,115878347,25336,157.94,4530,4605,4525,5920,3195,4560,4573.66,5.04,0,-4505,4636,4597,4551,4512,4466,4617,4532,161,1360,500,3370,5,1,29181550,1337,-28.62,0.34,12,0.09,-160.00,13444.00,5410,20240411,-15.34,4150,20250407,10.36,4835,-5.27,20250217,4150,10.36,20250407,5310,-13.75,20240507,4150,10.36,20250407,0.93,Y,067990,500,160 억,,1471624,N,N,877,N,00,N 20250422,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,20,2,0.44,110133322,24078,150.09,4530,4605,4525,5920,3195,4560,4574.02,5.04,0,-4592,4636,4597,4551,4512,4466,4617,4532,161,1360,500,3370,5,1,29181550,1337,-28.62,0.34,12,0.08,-160.00,13444.00,5410,20240411,-15.34,4150,20250407,10.36,4835,-5.27,20250217,4150,10.36,20250407,5310,-13.75,20240507,4150,10.36,20250407,0.93,Y,067990,500,160 억,,1471624,N,N,459,N,00,N 20250422,140615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,10,2,0.22,102910572,22496,140.23,4530,4605,4525,5920,3195,4560,4574.62,5.04,0,-4871,4636,4597,4551,4512,4466,4617,4532,161,1360,500,3370,5,1,29181550,1334,-28.56,0.34,12,0.08,-160.00,13444.00,5410,20240411,-15.53,4150,20250407,10.12,4835,-5.48,20250217,4150,10.12,20250407,5310,-13.94,20240507,4150,10.12,20250407,0.93,Y,067990,500,160 억,,1471624,N,N,459,N,00,N diff --git a/068050/price/prices-20250401.csv b/068050/price/prices-20250401.csv index 8a0541ed93c6..60367cd1305d 100644 --- a/068050/price/prices-20250401.csv +++ b/068050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,25,2,1.09,586427871,255093,116.65,2305,2345,2280,2975,1605,2290,2298.88,2.58,0,17770,2360,2325,2295,2260,2230,2342,2277,138,685,500,1410,5,1,27694076,641,-20.67,0.81,12,0.92,-112.00,2874.00,4210,20250314,-45.01,1810,20240805,27.90,4210,-45.01,20250314,2000,15.75,20250102,4210,-45.01,20250314,1810,27.90,20240805,5.09,Y,068050,500,138 억,,713823,N,N,6342,N,00,N +20250423,150619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2305,15,2,0.66,445466491,194102,88.76,2305,2345,2280,2975,1605,2290,2295.01,2.58,0,8520,2360,2325,2295,2260,2230,2342,2277,138,685,500,1410,5,1,27694076,638,-20.58,0.80,12,0.70,-112.00,2874.00,4210,20250314,-45.25,1810,20240805,27.35,4210,-45.25,20250314,2000,15.25,20250102,4210,-45.25,20250314,1810,27.35,20240805,5.09,Y,068050,500,138 억,,713823,N,N,5936,N,00,N +20250423,140618,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,0,3,0.00,360026441,156906,71.75,2305,2345,2280,2975,1605,2290,2294.54,2.58,0,-7221,2360,2325,2295,2260,2230,2342,2277,138,685,500,1410,5,1,27694076,634,-20.45,0.80,12,0.57,-112.00,2874.00,4210,20250314,-45.61,1810,20240805,26.52,4210,-45.61,20250314,2000,14.50,20250102,4210,-45.61,20250314,1810,26.52,20240805,5.09,Y,068050,500,138 억,,713823,N,N,5936,N,00,N +20250423,130615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,0,3,0.00,325680716,141918,64.89,2305,2345,2280,2975,1605,2290,2294.85,2.58,0,-9159,2360,2325,2295,2260,2230,2342,2277,138,685,500,1410,5,1,27694076,634,-20.45,0.80,12,0.51,-112.00,2874.00,4210,20250314,-45.61,1810,20240805,26.52,4210,-45.61,20250314,2000,14.50,20250102,4210,-45.61,20250314,1810,26.52,20240805,5.09,Y,068050,500,138 억,,713823,N,N,5936,N,00,N +20250423,120619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-5,5,-0.22,270216036,117630,53.79,2305,2345,2280,2975,1605,2290,2297.17,2.58,0,-9190,2360,2325,2295,2260,2230,2342,2277,138,685,500,1410,5,1,27694076,633,-20.40,0.80,12,0.42,-112.00,2874.00,4210,20250314,-45.72,1810,20240805,26.24,4210,-45.72,20250314,2000,14.25,20250102,4210,-45.72,20250314,1810,26.24,20240805,5.09,Y,068050,500,138 억,,713823,N,N,5936,N,00,N +20250423,110619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2280,-10,5,-0.44,243741581,106067,48.50,2305,2345,2280,2975,1605,2290,2298.00,2.58,0,-11227,2360,2325,2295,2260,2230,2342,2277,138,685,500,1410,5,1,27694076,631,-20.36,0.79,12,0.38,-112.00,2874.00,4210,20250314,-45.84,1810,20240805,25.97,4210,-45.84,20250314,2000,14.00,20250102,4210,-45.84,20250314,1810,25.97,20240805,5.09,Y,068050,500,138 억,,713823,N,N,5936,N,00,N +20250423,100621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,5,2,0.22,183826523,79831,36.50,2305,2345,2280,2975,1605,2290,2302.70,2.58,0,-13926,2360,2325,2295,2260,2230,2342,2277,138,685,500,1410,5,1,27694076,636,-20.49,0.80,12,0.29,-112.00,2874.00,4210,20250314,-45.49,1810,20240805,26.80,4210,-45.49,20250314,2000,14.75,20250102,4210,-45.49,20250314,1810,26.80,20240805,5.09,Y,068050,500,138 억,,713823,N,N,5936,N,00,N +20250423,090623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,10,2,0.44,45719338,19861,9.08,2305,2320,2290,2975,1605,2290,2301.97,2.58,0,-4149,2360,2325,2295,2260,2230,2342,2277,138,685,500,1410,5,1,27694076,637,-20.54,0.80,12,0.07,-112.00,2874.00,4210,20250314,-45.37,1810,20240805,27.07,4210,-45.37,20250314,2000,15.00,20250102,4210,-45.37,20250314,1810,27.07,20240805,5.09,Y,068050,500,138 억,,713823,N,N,5936,N,00,N 20250422,160605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,-10,5,-0.43,497944918,217445,62.92,2280,2330,2265,2990,1610,2300,2289.98,2.46,0,31505,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,634,-20.45,0.80,12,0.79,-112.00,2874.00,4210,20250314,-45.61,1810,20240805,26.52,4210,-45.61,20250314,2000,14.50,20250102,4210,-45.61,20250314,1810,26.52,20240805,4.82,Y,068050,500,138 억,,682336,N,N,5936,N,00,N 20250422,150616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-15,5,-0.65,469307063,204897,59.28,2280,2330,2265,2990,1610,2300,2290.45,2.46,0,27230,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,633,-20.40,0.80,12,0.74,-112.00,2874.00,4210,20250314,-45.72,1810,20240805,26.24,4210,-45.72,20250314,2000,14.25,20250102,4210,-45.72,20250314,1810,26.24,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N 20250422,140615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-15,5,-0.65,409554873,178723,51.71,2280,2330,2265,2990,1610,2300,2291.56,2.46,0,22470,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,633,-20.40,0.80,12,0.65,-112.00,2874.00,4210,20250314,-45.72,1810,20240805,26.24,4210,-45.72,20250314,2000,14.25,20250102,4210,-45.72,20250314,1810,26.24,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N diff --git a/068100/price/prices-20250401.csv b/068100/price/prices-20250401.csv index c6e04cfe4209..afd0a1fc946d 100644 --- a/068100/price/prices-20250401.csv +++ b/068100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-100,5,-2.84,545841262,159641,10.43,3500,3550,3335,4575,2465,3520,3419.08,3.47,0,39875,4046,3782,3546,3282,3046,3915,3415,50,1055,500,2110,5,1,9939614,340,-17.72,2.61,12,1.61,-193.00,1309.00,6500,20240412,-47.38,2495,20241210,37.07,4470,-23.49,20250115,2550,34.12,20250409,6410,-46.65,20240425,2495,37.07,20241210,1.63,Y,068100,500,49 억,,345072,N,N,880,N,00,N +20250423,150619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3440,-80,5,-2.27,519189232,151860,9.92,3500,3550,3335,4575,2465,3520,3418.76,3.47,0,38332,4046,3782,3546,3282,3046,3915,3415,50,1055,500,2110,5,1,9939614,342,-17.82,2.63,12,1.53,-193.00,1309.00,6500,20240412,-47.08,2495,20241210,37.88,4470,-23.04,20250115,2550,34.90,20250409,6410,-46.33,20240425,2495,37.88,20241210,1.63,Y,068100,500,49 억,,345072,N,N,880,N,00,N +20250423,140618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-100,5,-2.84,480325882,140550,9.18,3500,3550,3335,4575,2465,3520,3417.36,3.47,0,39623,4046,3782,3546,3282,3046,3915,3415,50,1055,500,2110,5,1,9939614,340,-17.72,2.61,12,1.41,-193.00,1309.00,6500,20240412,-47.38,2495,20241210,37.07,4470,-23.49,20250115,2550,34.12,20250409,6410,-46.65,20240425,2495,37.07,20241210,1.63,Y,068100,500,49 억,,345072,N,N,880,N,00,N +20250423,130616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-135,5,-3.84,427672437,125056,8.17,3500,3550,3335,4575,2465,3520,3419.72,3.47,0,34610,4046,3782,3546,3282,3046,3915,3415,50,1055,500,2110,5,1,9939614,336,-17.54,2.59,12,1.26,-193.00,1309.00,6500,20240412,-47.92,2495,20241210,35.67,4470,-24.27,20250115,2550,32.75,20250409,6410,-47.19,20240425,2495,35.67,20241210,1.63,Y,068100,500,49 억,,345072,N,N,880,N,00,N +20250423,120619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,-125,5,-3.55,400427402,116997,7.64,3500,3550,3335,4575,2465,3520,3422.41,3.47,0,31391,4046,3782,3546,3282,3046,3915,3415,50,1055,500,2110,5,1,9939614,337,-17.59,2.59,12,1.18,-193.00,1309.00,6500,20240412,-47.77,2495,20241210,36.07,4470,-24.05,20250115,2550,33.14,20250409,6410,-47.04,20240425,2495,36.07,20241210,1.63,Y,068100,500,49 억,,345072,N,N,880,N,00,N +20250423,110619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3415,-105,5,-2.98,376281277,109876,7.18,3500,3550,3335,4575,2465,3520,3424.46,3.47,0,29591,4046,3782,3546,3282,3046,3915,3415,50,1055,500,2110,5,1,9939614,339,-17.69,2.61,12,1.11,-193.00,1309.00,6500,20240412,-47.46,2495,20241210,36.87,4470,-23.60,20250115,2550,33.92,20250409,6410,-46.72,20240425,2495,36.87,20241210,1.63,Y,068100,500,49 억,,345072,N,N,880,N,00,N +20250423,100622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,-115,5,-3.27,336128427,98089,6.41,3500,3550,3335,4575,2465,3520,3426.62,3.47,0,27427,4046,3782,3546,3282,3046,3915,3415,50,1055,500,2110,5,1,9939614,338,-17.64,2.60,12,0.99,-193.00,1309.00,6500,20240412,-47.62,2495,20241210,36.47,4470,-23.83,20250115,2550,33.53,20250409,6410,-46.88,20240425,2495,36.47,20241210,1.63,Y,068100,500,49 억,,345072,N,N,880,N,00,N +20250423,090624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3445,-75,5,-2.13,83632730,24039,1.57,3500,3550,3420,4575,2465,3520,3478.77,3.47,0,4549,4046,3782,3546,3282,3046,3915,3415,50,1055,500,2110,5,1,9939614,342,-17.85,2.63,12,0.24,-193.00,1309.00,6500,20240412,-47.00,2495,20241210,38.08,4470,-22.93,20250115,2550,35.10,20250409,6410,-46.26,20240425,2495,38.08,20241210,1.63,Y,068100,500,49 억,,345072,N,N,880,N,00,N 20250422,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,90,2,2.62,5504598263,1524958,628.74,3465,3810,3310,4455,2405,3430,3609.98,4.23,0,-79793,3683,3556,3393,3266,3103,3620,3330,50,1025,500,2050,5,1,9939614,350,-18.24,2.69,12,15.34,-193.00,1309.00,6500,20240411,-45.85,2495,20241210,41.08,4470,-21.25,20250115,2550,38.04,20250409,6410,-45.09,20240425,2495,41.08,20241210,1.89,Y,068100,500,49 억,,420157,N,N,880,N,00,N 20250422,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,90,2,2.62,5271325658,1458522,601.35,3465,3810,3310,4455,2405,3430,3614.16,4.23,0,-84114,3683,3556,3393,3266,3103,3620,3330,50,1025,500,2050,5,1,9939614,350,-18.24,2.69,12,14.67,-193.00,1309.00,6500,20240411,-45.85,2495,20241210,41.08,4470,-21.25,20250115,2550,38.04,20250409,6410,-45.09,20240425,2495,41.08,20241210,1.89,Y,068100,500,49 억,,420157,N,N,0,N,00,N 20250422,140616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,60,2,1.75,1535636141,437790,180.50,3465,3655,3310,4455,2405,3430,3507.70,4.23,0,-24542,3683,3556,3393,3266,3103,3620,3330,50,1025,500,2050,5,1,9939614,347,-18.08,2.67,12,4.40,-193.00,1309.00,6500,20240411,-46.31,2495,20241210,39.88,4470,-21.92,20250115,2550,36.86,20250409,6410,-45.55,20240425,2495,39.88,20241210,1.89,Y,068100,500,49 억,,420157,N,N,0,N,00,N diff --git a/068240/price/prices-20250401.csv b/068240/price/prices-20250401.csv index 0ff4840ab67b..9be14624989b 100644 --- a/068240/price/prices-20250401.csv +++ b/068240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160607,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8610,90,2,1.06,945419075,110854,115.06,8600,8670,8310,11070,5970,8520,8528.47,7.25,0,17214,8800,8660,8410,8270,8020,8730,8340,193,2550,500,6300,10,1,38163437,3286,28.32,1.28,12,0.29,304.00,6749.00,13910,20240507,-38.10,7490,20250409,14.95,11490,-25.07,20250217,7490,14.95,20250409,13910,-38.10,20240507,7490,14.95,20250409,0.48,Y,068240,500,192 억,,2767064,N,N,11030,N,00,N +20250423,150619,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8600,80,2,0.94,903030175,105925,109.95,8600,8670,8310,11070,5970,8520,8525.18,7.25,0,17555,8800,8660,8410,8270,8020,8730,8340,193,2550,500,6300,10,1,38163437,3282,28.29,1.27,12,0.28,304.00,6749.00,13910,20240507,-38.17,7490,20250409,14.82,11490,-25.15,20250217,7490,14.82,20250409,13910,-38.17,20240507,7490,14.82,20250409,0.48,Y,068240,500,192 억,,2767064,N,N,8260,N,00,N +20250423,140619,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8550,30,2,0.35,702012170,82530,85.66,8600,8600,8310,11070,5970,8520,8506.15,7.25,0,13586,8800,8660,8410,8270,8020,8730,8340,193,2550,500,6300,10,1,38163437,3263,28.12,1.27,12,0.22,304.00,6749.00,13910,20240507,-38.53,7490,20250409,14.15,11490,-25.59,20250217,7490,14.15,20250409,13910,-38.53,20240507,7490,14.15,20250409,0.48,Y,068240,500,192 억,,2767064,N,N,8260,N,00,N +20250423,130616,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8520,0,3,0.00,563300775,66260,68.78,8600,8600,8310,11070,5970,8520,8501.37,7.25,0,5133,8800,8660,8410,8270,8020,8730,8340,193,2550,500,6300,10,1,38163437,3252,28.03,1.26,12,0.17,304.00,6749.00,13910,20240507,-38.75,7490,20250409,13.75,11490,-25.85,20250217,7490,13.75,20250409,13910,-38.75,20240507,7490,13.75,20250409,0.48,Y,068240,500,192 억,,2767064,N,N,8260,N,00,N +20250423,120620,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8520,0,3,0.00,471512135,55478,57.58,8600,8600,8310,11070,5970,8520,8499.08,7.25,0,1511,8800,8660,8410,8270,8020,8730,8340,193,2550,500,6300,10,1,38163437,3252,28.03,1.26,12,0.15,304.00,6749.00,13910,20240507,-38.75,7490,20250409,13.75,11490,-25.85,20250217,7490,13.75,20250409,13910,-38.75,20240507,7490,13.75,20250409,0.48,Y,068240,500,192 억,,2767064,N,N,8260,N,00,N +20250423,110619,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8530,10,2,0.12,395242425,46540,48.31,8600,8600,8310,11070,5970,8520,8492.53,7.25,0,-79,8800,8660,8410,8270,8020,8730,8340,193,2550,500,6300,10,1,38163437,3255,28.06,1.26,12,0.12,304.00,6749.00,13910,20240507,-38.68,7490,20250409,13.89,11490,-25.76,20250217,7490,13.89,20250409,13910,-38.68,20240507,7490,13.89,20250409,0.48,Y,068240,500,192 억,,2767064,N,N,8260,N,00,N +20250423,100622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8590,70,2,0.82,302241725,35666,37.02,8600,8600,8310,11070,5970,8520,8474.23,7.25,0,-78,8800,8660,8410,8270,8020,8730,8340,193,2550,500,6300,10,1,38163437,3278,28.26,1.27,12,0.09,304.00,6749.00,13910,20240507,-38.25,7490,20250409,14.69,11490,-25.24,20250217,7490,14.69,20250409,13910,-38.25,20240507,7490,14.69,20250409,0.48,Y,068240,500,192 억,,2767064,N,N,8260,N,00,N +20250423,090624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8470,-50,5,-0.59,131539230,15584,16.18,8600,8600,8310,11070,5970,8520,8440.66,7.25,0,3188,8800,8660,8410,8270,8020,8730,8340,193,2550,500,6300,10,1,38163437,3232,27.86,1.26,12,0.04,304.00,6749.00,13910,20240507,-39.11,7490,20250409,13.08,11490,-26.28,20250217,7490,13.08,20250409,13910,-39.11,20240507,7490,13.08,20250409,0.48,Y,068240,500,192 억,,2767064,N,N,8260,N,00,N 20250422,160606,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8520,320,2,3.90,809135245,96343,112.69,8300,8550,8160,10660,5740,8200,8398.40,7.27,0,-7583,8666,8432,8226,7992,7786,8330,7890,193,2460,500,6060,10,1,38163437,3252,28.03,1.26,12,0.25,304.00,6749.00,13910,20240507,-38.75,7490,20250409,13.75,11490,-25.85,20250217,7490,13.75,20250409,13910,-38.75,20240507,7490,13.75,20250409,0.48,Y,068240,500,192 억,,2772585,N,N,8260,N,00,N 20250422,150617,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8500,300,2,3.66,724730300,86428,101.10,8300,8550,8160,10660,5740,8200,8385.36,7.27,0,-6873,8666,8432,8226,7992,7786,8330,7890,193,2460,500,6060,10,1,38163437,3244,27.96,1.26,12,0.23,304.00,6749.00,13910,20240507,-38.89,7490,20250409,13.48,11490,-26.02,20250217,7490,13.48,20250409,13910,-38.89,20240507,7490,13.48,20250409,0.48,Y,068240,500,192 억,,2772585,N,N,4464,N,00,N 20250422,140616,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8360,160,2,1.95,337585030,40756,47.67,8300,8410,8160,10660,5740,8200,8283.08,7.27,0,2865,8666,8432,8226,7992,7786,8330,7890,193,2460,500,6060,10,1,38163437,3190,27.50,1.24,12,0.11,304.00,6749.00,13910,20240507,-39.90,7490,20250409,11.62,11490,-27.24,20250217,7490,11.62,20250409,13910,-39.90,20240507,7490,11.62,20250409,0.48,Y,068240,500,192 억,,2772585,N,N,4464,N,00,N diff --git a/068270/price/prices-20250401.csv b/068270/price/prices-20250401.csv index 329d0be7b30e..73452eca898b 100644 --- a/068270/price/prices-20250401.csv +++ b/068270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160607,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159900,2300,2,1.46,50767603000,319129,105.67,159400,160000,157800,204500,110400,157600,159081.15,22.26,0,-39329,160133,158866,157933,156666,155733,159500,157300,2308,46900,1000,119770,100,1,223258283,356990,86.11,1.86,12,0.14,1857.00,85984.00,201524,20240730,-20.65,152900,20250409,4.58,192900,-17.11,20250304,152900,4.58,20250409,211000,-24.22,20240730,152900,4.58,20250409,0.90,Y,068270,1000,2308 억,,49693329,N,N,45151,N,00,N +20250423,150619,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159800,2200,2,1.40,44585801600,280465,92.87,159400,159900,157800,204500,110400,157600,158971.02,22.26,0,-37452,160133,158866,157933,156666,155733,159500,157300,2308,46900,1000,119770,100,1,223258283,356767,86.05,1.86,12,0.13,1857.00,85984.00,201524,20240730,-20.70,152900,20250409,4.51,192900,-17.16,20250304,152900,4.51,20250409,211000,-24.27,20240730,152900,4.51,20250409,0.90,Y,068270,1000,2308 억,,49693329,N,N,43235,N,00,N +20250423,140619,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159400,1800,2,1.14,35478167250,223361,73.96,159400,159600,157800,204500,110400,157600,158837.82,22.26,0,-38323,160133,158866,157933,156666,155733,159500,157300,2308,46900,1000,119770,100,1,223258283,355874,85.84,1.85,12,0.10,1857.00,85984.00,201524,20240730,-20.90,152900,20250409,4.25,192900,-17.37,20250304,152900,4.25,20250409,211000,-24.45,20240730,152900,4.25,20250409,0.90,Y,068270,1000,2308 억,,49693329,N,N,43235,N,00,N +20250423,130616,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159400,1800,2,1.14,30858253700,194372,64.36,159400,159500,157800,204500,110400,157600,158758.77,22.26,0,-37265,160133,158866,157933,156666,155733,159500,157300,2308,46900,1000,119770,100,1,223258283,355874,85.84,1.85,12,0.09,1857.00,85984.00,201524,20240730,-20.90,152900,20250409,4.25,192900,-17.37,20250304,152900,4.25,20250409,211000,-24.45,20240730,152900,4.25,20250409,0.90,Y,068270,1000,2308 억,,49693329,N,N,43235,N,00,N +20250423,120620,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159100,1500,2,0.95,25364160950,159880,52.94,159400,159500,157800,204500,110400,157600,158645.02,22.26,0,-31087,160133,158866,157933,156666,155733,159500,157300,2308,46900,1000,119770,100,1,223258283,355204,85.68,1.85,12,0.07,1857.00,85984.00,201524,20240730,-21.05,152900,20250409,4.05,192900,-17.52,20250304,152900,4.05,20250409,211000,-24.60,20240730,152900,4.05,20250409,0.90,Y,068270,1000,2308 억,,49693329,N,N,43235,N,00,N +20250423,110620,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158700,1100,2,0.70,19353251000,122111,40.43,159400,159500,157800,204500,110400,157600,158489.04,22.26,0,-28106,160133,158866,157933,156666,155733,159500,157300,2308,46900,1000,119770,100,1,223258283,354311,85.46,1.85,12,0.05,1857.00,85984.00,201524,20240730,-21.25,152900,20250409,3.79,192900,-17.73,20250304,152900,3.79,20250409,211000,-24.79,20240730,152900,3.79,20250409,0.90,Y,068270,1000,2308 억,,49693329,N,N,43235,N,00,N +20250423,100622,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158400,800,2,0.51,14006963450,88384,29.27,159400,159500,157800,204500,110400,157600,158478.55,22.26,0,-27659,160133,158866,157933,156666,155733,159500,157300,2308,46900,1000,119770,100,1,223258283,353641,85.30,1.84,12,0.04,1857.00,85984.00,201524,20240730,-21.40,152900,20250409,3.60,192900,-17.88,20250304,152900,3.60,20250409,211000,-24.93,20240730,152900,3.60,20250409,0.90,Y,068270,1000,2308 억,,49693329,N,N,43235,N,00,N +20250423,090624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,159100,1500,2,0.95,3151111400,19806,6.56,159400,159500,158500,204500,110400,157600,159099.21,22.26,0,-3388,160133,158866,157933,156666,155733,159500,157300,2308,46900,1000,119770,100,1,223258283,355204,85.68,1.85,12,0.01,1857.00,85984.00,201524,20240730,-21.05,152900,20250409,4.05,192900,-17.52,20250304,152900,4.05,20250409,211000,-24.60,20240730,152900,4.05,20250409,0.90,Y,068270,1000,2308 억,,49693329,N,N,43235,N,00,N 20250422,160606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,157600,200,2,0.13,47741418800,302011,103.97,157500,159200,157000,204500,110200,157400,158078.65,22.27,0,-45534,160733,159066,157833,156166,154933,158450,155550,2308,47100,1000,119620,100,1,223258283,351855,84.87,1.83,12,0.14,1857.00,85984.00,201524,20240730,-21.80,152900,20250409,3.07,192900,-18.30,20250304,152900,3.07,20250409,211000,-25.31,20240730,152900,3.07,20250409,0.89,Y,068270,1000,2308 억,,49726977,N,N,43235,N,00,N 20250422,150617,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,157400,0,3,0.00,40420240450,255532,87.97,157500,159200,157000,204500,110200,157400,158180.75,22.27,0,-39782,160733,159066,157833,156166,154933,158450,155550,2308,47100,1000,119620,100,1,223258283,351409,84.76,1.83,12,0.11,1857.00,85984.00,201524,20240730,-21.90,152900,20250409,2.94,192900,-18.40,20250304,152900,2.94,20250409,211000,-25.40,20240730,152900,2.94,20250409,0.89,Y,068270,1000,2308 억,,49726977,N,N,34462,N,00,N 20250422,140616,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,157700,300,2,0.19,34777532750,219722,75.64,157500,159200,157000,204500,110200,157400,158279.71,22.27,0,-28933,160733,159066,157833,156166,154933,158450,155550,2308,47100,1000,119620,100,1,223258283,352078,84.92,1.83,12,0.10,1857.00,85984.00,201524,20240730,-21.75,152900,20250409,3.14,192900,-18.25,20250304,152900,3.14,20250409,211000,-25.26,20240730,152900,3.14,20250409,0.89,Y,068270,1000,2308 억,,49726977,N,N,34462,N,00,N diff --git a/068290/price/prices-20250401.csv b/068290/price/prices-20250401.csv index 8fbeb90e60ab..bd9bf1930e39 100644 --- a/068290/price/prices-20250401.csv +++ b/068290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160608,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16830,-160,5,-0.94,267102440,15872,22.21,17050,17130,16710,22050,11900,16990,16828.53,1.40,0,203,18070,17530,17250,16710,16430,17390,16570,50,5060,500,11890,10,1,10000000,1683,15.51,0.95,12,0.16,1085.00,17639.00,21850,20240517,-22.97,12880,20241115,30.67,18690,-9.95,20250407,14200,18.52,20250331,21850,-22.97,20240517,12880,30.67,20241115,2.16,Y,068290,500,50 억,,139830,N,N,345,N,00,N +20250423,150620,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16820,-170,5,-1.00,247265470,14693,20.56,17050,17130,16710,22050,11900,16990,16828.79,1.40,0,212,18070,17530,17250,16710,16430,17390,16570,50,5060,500,11890,10,1,10000000,1682,15.50,0.95,12,0.15,1085.00,17639.00,21850,20240517,-23.02,12880,20241115,30.59,18690,-10.01,20250407,14200,18.45,20250331,21850,-23.02,20240517,12880,30.59,20241115,2.16,Y,068290,500,50 억,,139830,N,N,2265,N,00,N +20250423,140619,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16800,-190,5,-1.12,218056290,12955,18.13,17050,17130,16710,22050,11900,16990,16831.82,1.40,0,476,18070,17530,17250,16710,16430,17390,16570,50,5060,500,11890,10,1,10000000,1680,15.48,0.95,12,0.13,1085.00,17639.00,21850,20240517,-23.11,12880,20241115,30.43,18690,-10.11,20250407,14200,18.31,20250331,21850,-23.11,20240517,12880,30.43,20241115,2.16,Y,068290,500,50 억,,139830,N,N,2265,N,00,N +20250423,130617,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16790,-200,5,-1.18,209986810,12475,17.45,17050,17130,16710,22050,11900,16990,16832.61,1.40,0,615,18070,17530,17250,16710,16430,17390,16570,50,5060,500,11890,10,1,10000000,1679,15.47,0.95,12,0.12,1085.00,17639.00,21850,20240517,-23.16,12880,20241115,30.36,18690,-10.17,20250407,14200,18.24,20250331,21850,-23.16,20240517,12880,30.36,20241115,2.16,Y,068290,500,50 억,,139830,N,N,2265,N,00,N +20250423,120620,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16800,-190,5,-1.12,178112530,10577,14.80,17050,17130,16710,22050,11900,16990,16839.61,1.40,0,1062,18070,17530,17250,16710,16430,17390,16570,50,5060,500,11890,10,1,10000000,1680,15.48,0.95,12,0.11,1085.00,17639.00,21850,20240517,-23.11,12880,20241115,30.43,18690,-10.11,20250407,14200,18.31,20250331,21850,-23.11,20240517,12880,30.43,20241115,2.16,Y,068290,500,50 억,,139830,N,N,2265,N,00,N +20250423,110620,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16850,-140,5,-0.82,164337830,9758,13.65,17050,17130,16710,22050,11900,16990,16841.34,1.40,0,556,18070,17530,17250,16710,16430,17390,16570,50,5060,500,11890,10,1,10000000,1685,15.53,0.96,12,0.10,1085.00,17639.00,21850,20240517,-22.88,12880,20241115,30.82,18690,-9.84,20250407,14200,18.66,20250331,21850,-22.88,20240517,12880,30.82,20241115,2.16,Y,068290,500,50 억,,139830,N,N,2265,N,00,N +20250423,100622,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16840,-150,5,-0.88,103308990,6121,8.56,17050,17130,16710,22050,11900,16990,16877.80,1.40,0,499,18070,17530,17250,16710,16430,17390,16570,50,5060,500,11890,10,1,10000000,1684,15.52,0.95,12,0.06,1085.00,17639.00,21850,20240517,-22.93,12880,20241115,30.75,18690,-9.90,20250407,14200,18.59,20250331,21850,-22.93,20240517,12880,30.75,20241115,2.16,Y,068290,500,50 억,,139830,N,N,2265,N,00,N +20250423,090624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17040,50,2,0.29,6897740,405,0.57,17050,17100,16990,22050,11900,16990,17031.46,1.40,0,-45,18070,17530,17250,16710,16430,17390,16570,50,5060,500,11890,10,1,10000000,1704,15.71,0.97,12,0.00,1085.00,17639.00,21850,20240517,-22.01,12880,20241115,32.30,18690,-8.83,20250407,14200,20.00,20250331,21850,-22.01,20240517,12880,32.30,20241115,2.16,Y,068290,500,50 억,,139830,N,N,2265,N,00,N 20250422,160606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16990,-390,5,-2.24,1243578080,71470,116.54,17500,17790,16970,22550,12170,17380,17400.01,1.44,0,-2935,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1699,15.66,0.96,12,0.71,1085.00,17639.00,21850,20240517,-22.24,12880,20241115,31.91,18690,-9.10,20250407,14200,19.65,20250331,21850,-22.24,20240517,12880,31.91,20241115,2.25,Y,068290,500,50 억,,143584,N,N,2265,N,00,N 20250422,150617,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16990,-390,5,-2.24,1221831730,70190,114.45,17500,17790,16970,22550,12170,17380,17407.49,1.44,0,-2910,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1699,15.66,0.96,12,0.70,1085.00,17639.00,21850,20240517,-22.24,12880,20241115,31.91,18690,-9.10,20250407,14200,19.65,20250331,21850,-22.24,20240517,12880,31.91,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N 20250422,140616,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17050,-330,5,-1.90,1129470390,64763,105.60,17500,17790,17050,22550,12170,17380,17440.06,1.44,0,-2361,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1705,15.71,0.97,12,0.65,1085.00,17639.00,21850,20240517,-21.97,12880,20241115,32.38,18690,-8.77,20250407,14200,20.07,20250331,21850,-21.97,20240517,12880,32.38,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N diff --git a/068330/price/prices-20250401.csv b/068330/price/prices-20250401.csv index 89346ebc52dd..e216ad8886d1 100644 --- a/068330/price/prices-20250401.csv +++ b/068330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,4,2,0.38,355351810,337651,43.46,1050,1071,1043,1363,735,1049,1052.40,1.52,0,8090,1126,1087,1061,1022,996,1074,1009,44,314,100,670,1,1,44216140,466,12.24,0.71,12,0.76,86.00,1480.00,2245,20240820,-53.10,948,20250409,11.08,1209,-12.90,20250421,948,11.08,20250409,2245,-53.10,20240820,948,11.08,20250409,0.41,Y,068330,100,44 억,,673241,N,N,0,N,00,N +20250423,150620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1048,-1,5,-0.10,319534904,303522,39.07,1050,1071,1043,1363,735,1049,1052.76,1.52,0,9448,1126,1087,1061,1022,996,1074,1009,44,314,100,670,1,1,44216140,463,12.19,0.71,12,0.69,86.00,1480.00,2245,20240820,-53.32,948,20250409,10.55,1209,-13.32,20250421,948,10.55,20250409,2245,-53.32,20240820,948,10.55,20250409,0.41,Y,068330,100,44 억,,673241,N,N,0,N,00,N +20250423,140619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,4,2,0.38,265537506,251880,32.42,1050,1071,1043,1363,735,1049,1054.22,1.52,0,5151,1126,1087,1061,1022,996,1074,1009,44,314,100,670,1,1,44216140,466,12.24,0.71,12,0.57,86.00,1480.00,2245,20240820,-53.10,948,20250409,11.08,1209,-12.90,20250421,948,11.08,20250409,2245,-53.10,20240820,948,11.08,20250409,0.41,Y,068330,100,44 억,,673241,N,N,0,N,00,N +20250423,130617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,1,2,0.10,201761374,191095,24.60,1050,1071,1043,1363,735,1049,1055.82,1.52,0,861,1126,1087,1061,1022,996,1074,1009,44,314,100,670,1,1,44216140,464,12.21,0.71,12,0.43,86.00,1480.00,2245,20240820,-53.23,948,20250409,10.76,1209,-13.15,20250421,948,10.76,20250409,2245,-53.23,20240820,948,10.76,20250409,0.41,Y,068330,100,44 억,,673241,N,N,0,N,00,N +20250423,120620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,4,2,0.38,173942363,164816,21.21,1050,1071,1043,1363,735,1049,1055.37,1.52,0,1817,1126,1087,1061,1022,996,1074,1009,44,314,100,670,1,1,44216140,466,12.24,0.71,12,0.37,86.00,1480.00,2245,20240820,-53.10,948,20250409,11.08,1209,-12.90,20250421,948,11.08,20250409,2245,-53.10,20240820,948,11.08,20250409,0.41,Y,068330,100,44 억,,673241,N,N,0,N,00,N +20250423,110620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,4,2,0.38,165955228,157233,20.24,1050,1071,1043,1363,735,1049,1055.47,1.52,0,317,1126,1087,1061,1022,996,1074,1009,44,314,100,670,1,1,44216140,466,12.24,0.71,12,0.36,86.00,1480.00,2245,20240820,-53.10,948,20250409,11.08,1209,-12.90,20250421,948,11.08,20250409,2245,-53.10,20240820,948,11.08,20250409,0.41,Y,068330,100,44 억,,673241,N,N,0,N,00,N +20250423,100623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1062,13,2,1.24,137207014,129829,16.71,1050,1071,1043,1363,735,1049,1056.83,1.52,0,-7397,1126,1087,1061,1022,996,1074,1009,44,314,100,670,1,1,44216140,470,12.35,0.72,12,0.29,86.00,1480.00,2245,20240820,-52.69,948,20250409,12.03,1209,-12.16,20250421,948,12.03,20250409,2245,-52.69,20240820,948,12.03,20250409,0.41,Y,068330,100,44 억,,673241,N,N,0,N,00,N +20250423,090625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-4,5,-0.38,42705976,40643,5.23,1050,1071,1043,1363,735,1049,1050.76,1.52,0,-7387,1126,1087,1061,1022,996,1074,1009,44,314,100,670,1,1,44216140,462,12.15,0.71,12,0.09,86.00,1480.00,2245,20240820,-53.45,948,20250409,10.23,1209,-13.56,20250421,948,10.23,20250409,2245,-53.45,20240820,948,10.23,20250409,0.41,Y,068330,100,44 억,,673241,N,N,0,N,00,N 20250422,160606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1049,-38,5,-3.50,769809724,734189,13.58,1075,1100,1035,1413,761,1087,1048.52,1.47,0,28971,1305,1195,1099,989,893,1251,1045,44,326,100,690,1,1,44216140,464,12.20,0.71,12,1.66,86.00,1480.00,2245,20240820,-53.27,948,20250409,10.65,1209,-13.23,20250421,948,10.65,20250409,2245,-53.27,20240820,948,10.65,20250409,0.38,Y,068330,100,44 억,,648261,N,N,86,N,00,N 20250422,150618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,-45,5,-4.14,738993997,704679,13.03,1075,1100,1035,1413,761,1087,1048.70,1.47,0,31642,1305,1195,1099,989,893,1251,1045,44,326,100,690,1,1,44216140,461,12.12,0.70,12,1.59,86.00,1480.00,2245,20240820,-53.59,948,20250409,9.92,1209,-13.81,20250421,948,9.92,20250409,2245,-53.59,20240820,948,9.92,20250409,0.38,Y,068330,100,44 억,,648261,N,N,86,N,00,N 20250422,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,-45,5,-4.14,692414958,659969,12.20,1075,1100,1035,1413,761,1087,1049.16,1.47,0,30995,1305,1195,1099,989,893,1251,1045,44,326,100,690,1,1,44216140,461,12.12,0.70,12,1.49,86.00,1480.00,2245,20240820,-53.59,948,20250409,9.92,1209,-13.81,20250421,948,9.92,20250409,2245,-53.59,20240820,948,9.92,20250409,0.38,Y,068330,100,44 억,,648261,N,N,86,N,00,N diff --git a/068760/price/prices-20250401.csv b/068760/price/prices-20250401.csv index 43a76a45ed09..0bf37ad0cc16 100644 --- a/068760/price/prices-20250401.csv +++ b/068760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160608,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48700,1600,2,3.40,3564669675,74136,163.52,47650,48750,47450,61200,33000,47100,48082.79,4.44,0,24738,47866,47482,47116,46732,46366,47675,46925,218,14100,500,33910,50,1,43673278,21269,96.82,5.08,12,0.17,503.00,9578.00,98166,20240729,-50.39,44500,20250409,9.44,58600,-16.89,20250107,44500,9.44,20250409,103000,-52.72,20240729,44500,9.44,20250409,1.99,Y,068760,500,218 억,,1937042,N,N,4540,N,00,N +20250423,150620,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48450,1350,2,2.87,3108118275,64744,142.81,47650,48450,47450,61200,33000,47100,48006.28,4.44,0,24120,47866,47482,47116,46732,46366,47675,46925,218,14100,500,33910,50,1,43673278,21160,96.32,5.06,12,0.15,503.00,9578.00,98166,20240729,-50.64,44500,20250409,8.88,58600,-17.32,20250107,44500,8.88,20250409,103000,-52.96,20240729,44500,8.88,20250409,1.99,Y,068760,500,218 억,,1937042,N,N,9591,N,00,N +20250423,140620,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48250,1150,2,2.44,2657148050,55411,122.22,47650,48400,47450,61200,33000,47100,47953.44,4.44,0,19188,47866,47482,47116,46732,46366,47675,46925,218,14100,500,33910,50,1,43673278,21072,95.92,5.04,12,0.13,503.00,9578.00,98166,20240729,-50.85,44500,20250409,8.43,58600,-17.66,20250107,44500,8.43,20250409,103000,-53.16,20240729,44500,8.43,20250409,1.99,Y,068760,500,218 억,,1937042,N,N,9591,N,00,N +20250423,130617,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48250,1150,2,2.44,2324260025,48515,107.01,47650,48400,47450,61200,33000,47100,47908.07,4.44,0,14929,47866,47482,47116,46732,46366,47675,46925,218,14100,500,33910,50,1,43673278,21072,95.92,5.04,12,0.11,503.00,9578.00,98166,20240729,-50.85,44500,20250409,8.43,58600,-17.66,20250107,44500,8.43,20250409,103000,-53.16,20240729,44500,8.43,20250409,1.99,Y,068760,500,218 억,,1937042,N,N,9591,N,00,N +20250423,120621,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48350,1250,2,2.65,2116009950,44199,97.49,47650,48400,47450,61200,33000,47100,47874.61,4.44,0,13653,47866,47482,47116,46732,46366,47675,46925,218,14100,500,33910,50,1,43673278,21116,96.12,5.05,12,0.10,503.00,9578.00,98166,20240729,-50.75,44500,20250409,8.65,58600,-17.49,20250107,44500,8.65,20250409,103000,-53.06,20240729,44500,8.65,20250409,1.99,Y,068760,500,218 억,,1937042,N,N,9591,N,00,N +20250423,110621,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48000,900,2,1.91,1586619000,33215,73.26,47650,48050,47450,61200,33000,47100,47768.15,4.44,0,10518,47866,47482,47116,46732,46366,47675,46925,218,14100,500,33910,50,1,43673278,20963,95.43,5.01,12,0.08,503.00,9578.00,98166,20240729,-51.10,44500,20250409,7.87,58600,-18.09,20250107,44500,7.87,20250409,103000,-53.40,20240729,44500,7.87,20250409,1.99,Y,068760,500,218 억,,1937042,N,N,9591,N,00,N +20250423,100623,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47800,700,2,1.49,862810900,18106,39.94,47650,47850,47450,61200,33000,47100,47653.31,4.44,0,8326,47866,47482,47116,46732,46366,47675,46925,218,14100,500,33910,50,1,43673278,20876,95.03,4.99,12,0.04,503.00,9578.00,98166,20240729,-51.31,44500,20250409,7.42,58600,-18.43,20250107,44500,7.42,20250409,103000,-53.59,20240729,44500,7.42,20250409,1.99,Y,068760,500,218 억,,1937042,N,N,9591,N,00,N +20250423,090625,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47750,650,2,1.38,93476875,1958,4.32,47650,47850,47600,61200,33000,47100,47741.00,4.44,0,574,47866,47482,47116,46732,46366,47675,46925,218,14100,500,33910,50,1,43673278,20854,94.93,4.99,12,0.00,503.00,9578.00,98166,20240729,-51.36,44500,20250409,7.30,58600,-18.52,20250107,44500,7.30,20250409,103000,-53.64,20240729,44500,7.30,20250409,1.99,Y,068760,500,218 억,,1937042,N,N,9591,N,00,N 20250422,160607,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47100,-100,5,-0.21,2138992600,45337,99.34,46750,47500,46750,61300,33050,47200,47179.87,4.44,0,3673,48200,47700,47250,46750,46300,47950,47000,218,14100,500,33980,50,1,43673278,20570,93.64,4.92,12,0.10,503.00,9578.00,98166,20240729,-52.02,44500,20250409,5.84,58600,-19.62,20250107,44500,5.84,20250409,103000,-54.27,20240729,44500,5.84,20250409,1.96,Y,068760,500,218 억,,1939244,N,N,9591,N,00,N 20250422,150618,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47200,0,3,0.00,1872856725,39690,86.96,46750,47500,46750,61300,33050,47200,47187.12,4.44,0,6109,48200,47700,47250,46750,46300,47950,47000,218,14100,500,33980,50,1,43673278,20614,93.84,4.93,12,0.09,503.00,9578.00,98166,20240729,-51.92,44500,20250409,6.07,58600,-19.45,20250107,44500,6.07,20250409,103000,-54.17,20240729,44500,6.07,20250409,1.96,Y,068760,500,218 억,,1939244,N,N,3604,N,00,N 20250422,140617,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,47050,-150,5,-0.32,1371939575,29046,63.64,46750,47500,46750,61300,33050,47200,47233.34,4.44,0,1488,48200,47700,47250,46750,46300,47950,47000,218,14100,500,33980,50,1,43673278,20548,93.54,4.91,12,0.07,503.00,9578.00,98166,20240729,-52.07,44500,20250409,5.73,58600,-19.71,20250107,44500,5.73,20250409,103000,-54.32,20240729,44500,5.73,20250409,1.96,Y,068760,500,218 억,,1939244,N,N,3604,N,00,N diff --git a/068790/price/prices-20250401.csv b/068790/price/prices-20250401.csv index 8df4b706ae6d..43ea9a75cfcf 100644 --- a/068790/price/prices-20250401.csv +++ b/068790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160608,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.68,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250423,150621,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.68,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250423,140620,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.68,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250423,130617,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.68,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250423,120621,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.68,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250423,110621,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.68,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250423,100623,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.68,Y,068790,500,122 억,,834527,N,N,0,N,00,N +20250423,090625,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.68,Y,068790,500,122 억,,834527,N,N,0,N,00,N 20250422,160607,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.71,Y,068790,500,122 억,,834527,N,N,0,N,00,N 20250422,150618,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.71,Y,068790,500,122 억,,834527,N,N,0,N,00,N 20250422,140617,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.48,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7100,20240529,-10.85,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.71,Y,068790,500,122 억,,834527,N,N,0,N,00,N diff --git a/068930/price/prices-20250401.csv b/068930/price/prices-20250401.csv index 35ab9ed19a4a..ec5dd31d9ac9 100644 --- a/068930/price/prices-20250401.csv +++ b/068930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,-10,5,-0.14,51874100,7029,126.10,7340,7400,7340,9600,5180,7390,7380.01,3.38,0,-718,7523,7456,7383,7316,7243,7490,7350,149,2210,500,5320,10,1,27675342,2042,13.47,1.46,12,0.03,548.00,5063.00,7900,20241118,-6.58,6360,20240805,16.04,7680,-3.91,20250221,6450,14.42,20250106,7900,-6.58,20241118,6360,16.04,20240805,0.04,Y,068930,500,149 억,,934561,N,N,0,N,00,N +20250423,150621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,-20,5,-0.27,36887630,4997,89.65,7340,7400,7340,9600,5180,7390,7381.96,3.38,0,-679,7523,7456,7383,7316,7243,7490,7350,149,2210,500,5320,10,1,27675342,2040,13.45,1.46,12,0.02,548.00,5063.00,7900,20241118,-6.71,6360,20240805,15.88,7680,-4.04,20250221,6450,14.26,20250106,7900,-6.71,20241118,6360,15.88,20240805,0.04,Y,068930,500,149 억,,934561,N,N,0,N,00,N +20250423,140620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,10,2,0.14,25943730,3513,63.02,7340,7400,7340,9600,5180,7390,7385.06,3.38,0,-471,7523,7456,7383,7316,7243,7490,7350,149,2210,500,5320,10,1,27675342,2048,13.50,1.46,12,0.01,548.00,5063.00,7900,20241118,-6.33,6360,20240805,16.35,7680,-3.65,20250221,6450,14.73,20250106,7900,-6.33,20241118,6360,16.35,20240805,0.04,Y,068930,500,149 억,,934561,N,N,0,N,00,N +20250423,130618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,0,3,0.00,19058730,2581,46.30,7340,7400,7340,9600,5180,7390,7384.24,3.38,0,-382,7523,7456,7383,7316,7243,7490,7350,149,2210,500,5320,10,1,27675342,2045,13.49,1.46,12,0.01,548.00,5063.00,7900,20241118,-6.46,6360,20240805,16.19,7680,-3.78,20250221,6450,14.57,20250106,7900,-6.46,20241118,6360,16.19,20240805,0.04,Y,068930,500,149 억,,934561,N,N,0,N,00,N +20250423,120621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,0,3,0.00,11033390,1495,26.82,7340,7400,7340,9600,5180,7390,7380.19,3.38,0,-365,7523,7456,7383,7316,7243,7490,7350,149,2210,500,5320,10,1,27675342,2045,13.49,1.46,12,0.01,548.00,5063.00,7900,20241118,-6.46,6360,20240805,16.19,7680,-3.78,20250221,6450,14.57,20250106,7900,-6.46,20241118,6360,16.19,20240805,0.04,Y,068930,500,149 억,,934561,N,N,0,N,00,N +20250423,110621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,0,3,0.00,9365150,1269,22.77,7340,7400,7340,9600,5180,7390,7379.94,3.38,0,-272,7523,7456,7383,7316,7243,7490,7350,149,2210,500,5320,10,1,27675342,2045,13.49,1.46,12,0.00,548.00,5063.00,7900,20241118,-6.46,6360,20240805,16.19,7680,-3.78,20250221,6450,14.57,20250106,7900,-6.46,20241118,6360,16.19,20240805,0.04,Y,068930,500,149 억,,934561,N,N,0,N,00,N +20250423,100624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,0,3,0.00,3699980,501,8.99,7340,7400,7340,9600,5180,7390,7385.19,3.38,0,-79,7523,7456,7383,7316,7243,7490,7350,149,2210,500,5320,10,1,27675342,2045,13.49,1.46,12,0.00,548.00,5063.00,7900,20241118,-6.46,6360,20240805,16.19,7680,-3.78,20250221,6450,14.57,20250106,7900,-6.46,20241118,6360,16.19,20240805,0.04,Y,068930,500,149 억,,934561,N,N,0,N,00,N +20250423,090626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,-50,5,-0.68,29360,4,0.07,7340,7340,7340,9600,5180,7390,7340.00,3.38,0,-4,7523,7456,7383,7316,7243,7490,7350,149,2210,500,5320,10,1,27675342,2031,13.39,1.45,12,0.00,548.00,5063.00,7900,20241118,-7.09,6360,20240805,15.41,7680,-4.43,20250221,6450,13.80,20250106,7900,-7.09,20241118,6360,15.41,20240805,0.04,Y,068930,500,149 억,,934561,N,N,0,N,00,N 20250422,160607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,-10,5,-0.14,41148765,5574,86.06,7310,7450,7310,9620,5180,7400,7382.27,3.38,0,331,7473,7436,7403,7366,7333,7420,7350,149,2220,500,5320,10,1,27675342,2045,13.49,1.46,12,0.02,548.00,5063.00,7900,20241118,-6.46,6360,20240805,16.19,7680,-3.78,20250221,6450,14.57,20250106,7900,-6.46,20241118,6360,16.19,20240805,0.04,Y,068930,500,149 억,,934113,N,N,31,N,00,N 20250422,150618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7380,-20,5,-0.27,38434515,5206,80.38,7310,7450,7310,9620,5180,7400,7382.73,3.38,0,353,7473,7436,7403,7366,7333,7420,7350,149,2220,500,5320,10,1,27675342,2042,13.47,1.46,12,0.02,548.00,5063.00,7900,20241118,-6.58,6360,20240805,16.04,7680,-3.91,20250221,6450,14.42,20250106,7900,-6.58,20241118,6360,16.04,20240805,0.04,Y,068930,500,149 억,,934113,N,N,31,N,00,N 20250422,140617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,0,3,0.00,28825325,3904,60.27,7310,7450,7310,9620,5180,7400,7383.54,3.38,0,-129,7473,7436,7403,7366,7333,7420,7350,149,2220,500,5320,10,1,27675342,2048,13.50,1.46,12,0.01,548.00,5063.00,7900,20241118,-6.33,6360,20240805,16.35,7680,-3.65,20250221,6450,14.73,20250106,7900,-6.33,20241118,6360,16.35,20240805,0.04,Y,068930,500,149 억,,934113,N,N,31,N,00,N diff --git a/068940/price/prices-20250401.csv b/068940/price/prices-20250401.csv index 5d07e762dfb3..d1e837b50af4 100644 --- a/068940/price/prices-20250401.csv +++ b/068940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240412,0.00,778,20240412,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240423,778,0.00,20240423,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250423,150621,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240412,0.00,778,20240412,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240423,778,0.00,20240423,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250423,140621,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240412,0.00,778,20240412,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240423,778,0.00,20240423,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250423,130618,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240412,0.00,778,20240412,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240423,778,0.00,20240423,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250423,120622,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240412,0.00,778,20240412,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240423,778,0.00,20240423,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250423,110621,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240412,0.00,778,20240412,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240423,778,0.00,20240423,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250423,100624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240412,0.00,778,20240412,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240423,778,0.00,20240423,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N +20250423,090626,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240412,0.00,778,20240412,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240423,778,0.00,20240423,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N 20250422,160608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N 20250422,150619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N 20250422,140618,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N diff --git a/069080/price/prices-20250401.csv b/069080/price/prices-20250401.csv index 26cbf3a87b49..670e23ed9faa 100644 --- a/069080/price/prices-20250401.csv +++ b/069080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160609,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13010,270,2,2.12,394064810,30463,80.31,12860,13060,12760,16560,8920,12740,12935.85,29.62,0,2030,13026,12882,12806,12662,12586,12845,12625,177,3820,500,9420,10,1,34600884,4502,7.99,0.61,12,0.09,1629.00,21484.00,19710,20240813,-33.99,12210,20250304,6.55,14400,-9.65,20250213,12210,6.55,20250304,19710,-33.99,20240813,12210,6.55,20250304,1.10,Y,069080,500,176 억,,10247384,N,N,2979,N,00,N +20250423,150621,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12980,240,2,1.88,369067160,28541,75.24,12860,13060,12760,16560,8920,12740,12931.12,29.62,0,1859,13026,12882,12806,12662,12586,12845,12625,177,3820,500,9420,10,1,34600884,4491,7.97,0.60,12,0.08,1629.00,21484.00,19710,20240813,-34.15,12210,20250304,6.31,14400,-9.86,20250213,12210,6.31,20250304,19710,-34.15,20240813,12210,6.31,20250304,1.10,Y,069080,500,176 억,,10247384,N,N,4089,N,00,N +20250423,140621,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13020,280,2,2.20,307949400,23847,62.87,12860,13040,12760,16560,8920,12740,12913.55,29.62,0,1208,13026,12882,12806,12662,12586,12845,12625,177,3820,500,9420,10,1,34600884,4505,7.99,0.61,12,0.07,1629.00,21484.00,19710,20240813,-33.94,12210,20250304,6.63,14400,-9.58,20250213,12210,6.63,20250304,19710,-33.94,20240813,12210,6.63,20250304,1.10,Y,069080,500,176 억,,10247384,N,N,4089,N,00,N +20250423,130618,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12980,240,2,1.88,225035430,17469,46.05,12860,12990,12760,16560,8920,12740,12881.99,29.62,0,-1182,13026,12882,12806,12662,12586,12845,12625,177,3820,500,9420,10,1,34600884,4491,7.97,0.60,12,0.05,1629.00,21484.00,19710,20240813,-34.15,12210,20250304,6.31,14400,-9.86,20250213,12210,6.31,20250304,19710,-34.15,20240813,12210,6.31,20250304,1.10,Y,069080,500,176 억,,10247384,N,N,4089,N,00,N +20250423,120622,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12960,220,2,1.73,197943280,15378,40.54,12860,12990,12760,16560,8920,12740,12871.85,29.62,0,-1580,13026,12882,12806,12662,12586,12845,12625,177,3820,500,9420,10,1,34600884,4484,7.96,0.60,12,0.04,1629.00,21484.00,19710,20240813,-34.25,12210,20250304,6.14,14400,-10.00,20250213,12210,6.14,20250304,19710,-34.25,20240813,12210,6.14,20250304,1.10,Y,069080,500,176 억,,10247384,N,N,4089,N,00,N +20250423,110622,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12900,160,2,1.26,158982410,12364,32.59,12860,12970,12760,16560,8920,12740,12858.49,29.62,0,-1568,13026,12882,12806,12662,12586,12845,12625,177,3820,500,9420,10,1,34600884,4464,7.92,0.60,12,0.04,1629.00,21484.00,19710,20240813,-34.55,12210,20250304,5.65,14400,-10.42,20250213,12210,5.65,20250304,19710,-34.55,20240813,12210,5.65,20250304,1.10,Y,069080,500,176 억,,10247384,N,N,4089,N,00,N +20250423,100624,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12820,80,2,0.63,69002510,5391,14.21,12860,12870,12760,16560,8920,12740,12799.58,29.62,0,-1571,13026,12882,12806,12662,12586,12845,12625,177,3820,500,9420,10,1,34600884,4436,7.87,0.60,12,0.02,1629.00,21484.00,19710,20240813,-34.96,12210,20250304,5.00,14400,-10.97,20250213,12210,5.00,20250304,19710,-34.96,20240813,12210,5.00,20250304,1.10,Y,069080,500,176 억,,10247384,N,N,4089,N,00,N +20250423,090626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12840,100,2,0.78,4678410,364,0.96,12860,12870,12830,16560,8920,12740,12852.77,29.62,0,114,13026,12882,12806,12662,12586,12845,12625,177,3820,500,9420,10,1,34600884,4443,7.88,0.60,12,0.00,1629.00,21484.00,19710,20240813,-34.86,12210,20250304,5.16,14400,-10.83,20250213,12210,5.16,20250304,19710,-34.86,20240813,12210,5.16,20250304,1.10,Y,069080,500,176 억,,10247384,N,N,4089,N,00,N 20250422,160608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12740,-160,5,-1.24,484641695,37933,91.89,12830,12950,12730,16770,9030,12900,12776.28,29.64,0,-9179,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4408,7.82,0.59,12,0.11,1629.00,21484.00,19710,20240813,-35.36,12210,20250304,4.34,14400,-11.53,20250213,12210,4.34,20250304,19710,-35.36,20240813,12210,4.34,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4089,N,00,N 20250422,150619,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12770,-130,5,-1.01,423918510,33169,80.35,12830,12950,12730,16770,9030,12900,12780.56,29.64,0,-8019,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4419,7.84,0.59,12,0.10,1629.00,21484.00,19710,20240813,-35.21,12210,20250304,4.59,14400,-11.32,20250213,12210,4.59,20250304,19710,-35.21,20240813,12210,4.59,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N 20250422,140618,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12760,-140,5,-1.09,298139130,23319,56.49,12830,12950,12740,16770,9030,12900,12785.25,29.64,0,-5521,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4415,7.83,0.59,12,0.07,1629.00,21484.00,19710,20240813,-35.26,12210,20250304,4.50,14400,-11.39,20250213,12210,4.50,20250304,19710,-35.26,20240813,12210,4.50,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N diff --git a/069140/price/prices-20250401.csv b/069140/price/prices-20250401.csv index 043963158463..399008593bdf 100644 --- a/069140/price/prices-20250401.csv +++ b/069140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1594,26,2,1.66,79138874,49929,45.07,1583,1642,1556,2035,1098,1568,1585.03,1.21,0,-2117,1658,1612,1586,1540,1514,1636,1564,66,467,500,1030,1,1,13102743,209,11.90,0.54,12,0.38,134.00,2954.00,1940,20240604,-17.84,981,20241209,62.49,1847,-13.70,20250409,1230,29.59,20250117,1940,-17.84,20240604,981,62.49,20241209,0.22,Y,069140,500,65 억,,158225,N,N,3667,N,00,N +20250423,150622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1604,36,2,2.30,74539371,47046,42.47,1583,1642,1556,2035,1098,1568,1584.39,1.21,0,-2211,1658,1612,1586,1540,1514,1636,1564,66,467,500,1030,1,1,13102743,210,11.97,0.54,12,0.36,134.00,2954.00,1940,20240604,-17.32,981,20241209,63.51,1847,-13.16,20250409,1230,30.41,20250117,1940,-17.32,20240604,981,63.51,20241209,0.22,Y,069140,500,65 억,,158225,N,N,9242,N,00,N +20250423,140621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1609,41,2,2.61,61412592,38871,35.09,1583,1642,1556,2035,1098,1568,1579.91,1.21,0,-1690,1658,1612,1586,1540,1514,1636,1564,66,467,500,1030,1,1,13102743,211,12.01,0.54,12,0.30,134.00,2954.00,1940,20240604,-17.06,981,20241209,64.02,1847,-12.89,20250409,1230,30.81,20250117,1940,-17.06,20240604,981,64.02,20241209,0.22,Y,069140,500,65 억,,158225,N,N,9242,N,00,N +20250423,130618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1586,18,2,1.15,56547110,35811,32.33,1583,1642,1556,2035,1098,1568,1579.04,1.21,0,-1407,1658,1612,1586,1540,1514,1636,1564,66,467,500,1030,1,1,13102743,208,11.84,0.54,12,0.27,134.00,2954.00,1940,20240604,-18.25,981,20241209,61.67,1847,-14.13,20250409,1230,28.94,20250117,1940,-18.25,20240604,981,61.67,20241209,0.22,Y,069140,500,65 억,,158225,N,N,9242,N,00,N +20250423,120622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1571,3,2,0.19,47367369,30059,27.14,1583,1642,1556,2035,1098,1568,1575.81,1.21,0,-541,1658,1612,1586,1540,1514,1636,1564,66,467,500,1030,1,1,13102743,206,11.72,0.53,12,0.23,134.00,2954.00,1940,20240604,-19.02,981,20241209,60.14,1847,-14.94,20250409,1230,27.72,20250117,1940,-19.02,20240604,981,60.14,20241209,0.22,Y,069140,500,65 억,,158225,N,N,9242,N,00,N +20250423,110622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1579,11,2,0.70,43314528,27481,24.81,1583,1642,1556,2035,1098,1568,1576.16,1.21,0,-1283,1658,1612,1586,1540,1514,1636,1564,66,467,500,1030,1,1,13102743,207,11.78,0.53,12,0.21,134.00,2954.00,1940,20240604,-18.61,981,20241209,60.96,1847,-14.51,20250409,1230,28.37,20250117,1940,-18.61,20240604,981,60.96,20241209,0.22,Y,069140,500,65 억,,158225,N,N,9242,N,00,N +20250423,100624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1561,-7,5,-0.45,38010471,24118,21.77,1583,1642,1556,2035,1098,1568,1576.02,1.21,0,-1405,1658,1612,1586,1540,1514,1636,1564,66,467,500,1030,1,1,13102743,205,11.65,0.53,12,0.18,134.00,2954.00,1940,20240604,-19.54,981,20241209,59.12,1847,-15.48,20250409,1230,26.91,20250117,1940,-19.54,20240604,981,59.12,20241209,0.22,Y,069140,500,65 억,,158225,N,N,9242,N,00,N +20250423,090626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1604,36,2,2.30,1273374,786,0.71,1583,1642,1583,2035,1098,1568,1620.07,1.21,0,-213,1658,1612,1586,1540,1514,1636,1564,66,467,500,1030,1,1,13102743,210,11.97,0.54,12,0.01,134.00,2954.00,1940,20240604,-17.32,981,20241209,63.51,1847,-13.16,20250409,1230,30.41,20250117,1940,-17.32,20240604,981,63.51,20241209,0.22,Y,069140,500,65 억,,158225,N,N,9242,N,00,N 20250422,160608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1568,8,2,0.51,177488214,110630,181.45,1560,1632,1560,2025,1092,1560,1604.34,1.15,0,7963,1717,1638,1579,1500,1441,1609,1471,66,465,500,1020,1,1,13102743,205,11.70,0.53,12,0.84,134.00,2954.00,1940,20240604,-19.18,981,20241209,59.84,1847,-15.11,20250409,1230,27.48,20250117,1940,-19.18,20240604,981,59.84,20241209,0.22,Y,069140,500,65 억,,150220,N,N,9242,N,00,N 20250422,150619,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1589,29,2,1.86,171649330,106930,175.38,1560,1632,1560,2025,1092,1560,1605.25,1.15,0,8920,1717,1638,1579,1500,1441,1609,1471,66,465,500,1020,1,1,13102743,208,11.86,0.54,12,0.82,134.00,2954.00,1940,20240604,-18.09,981,20241209,61.98,1847,-13.97,20250409,1230,29.19,20250117,1940,-18.09,20240604,981,61.98,20241209,0.22,Y,069140,500,65 억,,150220,N,N,371,N,00,N 20250422,140618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1598,38,2,2.44,144032199,89598,146.95,1560,1632,1560,2025,1092,1560,1607.54,1.15,0,3284,1717,1638,1579,1500,1441,1609,1471,66,465,500,1020,1,1,13102743,209,11.93,0.54,12,0.68,134.00,2954.00,1940,20240604,-17.63,981,20241209,62.90,1847,-13.48,20250409,1230,29.92,20250117,1940,-17.63,20240604,981,62.90,20241209,0.22,Y,069140,500,65 억,,150220,N,N,371,N,00,N diff --git a/069260/price/prices-20250401.csv b/069260/price/prices-20250401.csv index 44a241cc307c..c6297ce5b5d4 100644 --- a/069260/price/prices-20250401.csv +++ b/069260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160610,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16130,220,2,1.38,542639285,33782,76.56,16010,16130,15930,20650,11140,15910,16062.97,8.53,0,10016,16290,16100,15870,15680,15450,16195,15775,409,4740,1000,12090,10,1,40878588,6594,8.49,0.72,12,0.08,1900.00,22488.00,20600,20241016,-21.70,14310,20250409,12.72,17570,-8.20,20250103,14310,12.72,20250409,20600,-21.70,20241016,14310,12.72,20250409,0.55,Y,069260,1000,408 억,,3486128,N,N,5218,N,00,N +20250423,150622,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,190,2,1.19,498723815,31057,70.39,16010,16130,15930,20650,11140,15910,16058.34,8.53,0,10042,16290,16100,15870,15680,15450,16195,15775,409,4740,1000,12090,10,1,40878588,6581,8.47,0.72,12,0.08,1900.00,22488.00,20600,20241016,-21.84,14310,20250409,12.51,17570,-8.37,20250103,14310,12.51,20250409,20600,-21.84,20241016,14310,12.51,20250409,0.55,Y,069260,1000,408 억,,3486128,N,N,5629,N,00,N +20250423,140621,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16080,170,2,1.07,401723675,25027,56.72,16010,16130,15930,20650,11140,15910,16051.61,8.53,0,8919,16290,16100,15870,15680,15450,16195,15775,409,4740,1000,12090,10,1,40878588,6573,8.46,0.72,12,0.06,1900.00,22488.00,20600,20241016,-21.94,14310,20250409,12.37,17570,-8.48,20250103,14310,12.37,20250409,20600,-21.94,20241016,14310,12.37,20250409,0.55,Y,069260,1000,408 억,,3486128,N,N,5629,N,00,N +20250423,130619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16100,190,2,1.19,339260175,21148,47.93,16010,16100,15930,20650,11140,15910,16042.19,8.53,0,8148,16290,16100,15870,15680,15450,16195,15775,409,4740,1000,12090,10,1,40878588,6581,8.47,0.72,12,0.05,1900.00,22488.00,20600,20241016,-21.84,14310,20250409,12.51,17570,-8.37,20250103,14310,12.51,20250409,20600,-21.84,20241016,14310,12.51,20250409,0.55,Y,069260,1000,408 억,,3486128,N,N,5629,N,00,N +20250423,120622,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16070,160,2,1.01,278013890,17337,39.29,16010,16100,15930,20650,11140,15910,16035.87,8.53,0,7124,16290,16100,15870,15680,15450,16195,15775,409,4740,1000,12090,10,1,40878588,6569,8.46,0.71,12,0.04,1900.00,22488.00,20600,20241016,-21.99,14310,20250409,12.30,17570,-8.54,20250103,14310,12.30,20250409,20600,-21.99,20241016,14310,12.30,20250409,0.55,Y,069260,1000,408 억,,3486128,N,N,5629,N,00,N +20250423,110622,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16050,140,2,0.88,216150000,13489,30.57,16010,16070,15930,20650,11140,15910,16024.17,8.53,0,6783,16290,16100,15870,15680,15450,16195,15775,409,4740,1000,12090,10,1,40878588,6561,8.45,0.71,12,0.03,1900.00,22488.00,20600,20241016,-22.09,14310,20250409,12.16,17570,-8.65,20250103,14310,12.16,20250409,20600,-22.09,20241016,14310,12.16,20250409,0.55,Y,069260,1000,408 억,,3486128,N,N,5629,N,00,N +20250423,100625,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16040,130,2,0.82,158708980,9911,22.46,16010,16060,15930,20650,11140,15910,16013.42,8.53,0,4952,16290,16100,15870,15680,15450,16195,15775,409,4740,1000,12090,10,1,40878588,6557,8.44,0.71,12,0.02,1900.00,22488.00,20600,20241016,-22.14,14310,20250409,12.09,17570,-8.71,20250103,14310,12.09,20250409,20600,-22.14,20241016,14310,12.09,20250409,0.55,Y,069260,1000,408 억,,3486128,N,N,5629,N,00,N +20250423,090627,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16020,110,2,0.69,26955050,1683,3.81,16010,16040,16000,20650,11140,15910,16016.07,8.53,0,131,16290,16100,15870,15680,15450,16195,15775,409,4740,1000,12090,10,1,40878588,6549,8.43,0.71,12,0.00,1900.00,22488.00,20600,20241016,-22.23,14310,20250409,11.95,17570,-8.82,20250103,14310,11.95,20250409,20600,-22.23,20241016,14310,11.95,20250409,0.55,Y,069260,1000,408 억,,3486128,N,N,5629,N,00,N 20250422,160608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15910,50,2,0.32,701504030,44122,211.21,15860,16060,15640,20600,11110,15860,15899.19,8.52,0,-477,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6504,8.37,0.71,12,0.11,1900.00,22488.00,20600,20241016,-22.77,14310,20250409,11.18,17570,-9.45,20250103,14310,11.18,20250409,20600,-22.77,20241016,14310,11.18,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,5629,N,00,N 20250422,150619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15880,20,2,0.13,654149400,41142,196.95,15860,16060,15640,20600,11110,15860,15899.80,8.52,0,-896,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6492,8.36,0.71,12,0.10,1900.00,22488.00,20600,20241016,-22.91,14310,20250409,10.97,17570,-9.62,20250103,14310,10.97,20250409,20600,-22.91,20241016,14310,10.97,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,3815,N,00,N 20250422,140619,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15840,-20,5,-0.13,584165270,36732,175.84,15860,16060,15640,20600,11110,15860,15903.45,8.52,0,-638,16020,15940,15780,15700,15540,15980,15740,409,4740,1000,12050,10,1,40878588,6475,8.34,0.70,12,0.09,1900.00,22488.00,20600,20241016,-23.11,14310,20250409,10.69,17570,-9.85,20250103,14310,10.69,20250409,20600,-23.11,20241016,14310,10.69,20250409,0.55,Y,069260,1000,408 억,,3483440,N,N,3815,N,00,N diff --git a/069330/price/prices-20250401.csv b/069330/price/prices-20250401.csv index 39db28c8dcd0..dc6a150e5126 100644 --- a/069330/price/prices-20250401.csv +++ b/069330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1328,-67,5,-4.80,782559610,586266,60.92,1387,1387,1316,1813,977,1395,1334.73,1.92,0,12956,1557,1475,1427,1345,1297,1452,1322,71,418,500,970,1,1,14191091,188,21.08,0.96,12,4.13,63.00,1389.00,1943,20250408,-31.65,1193,20241104,11.32,1943,-31.65,20250408,1232,7.79,20250304,1943,-31.65,20250408,1193,11.32,20241104,0.01,Y,069330,500,70 억,,272116,N,N,384,N,00,N +20250423,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1331,-64,5,-4.59,734545529,549992,57.15,1387,1387,1316,1813,977,1395,1335.44,1.92,0,11702,1557,1475,1427,1345,1297,1452,1322,71,418,500,970,1,1,14191091,189,21.13,0.96,12,3.88,63.00,1389.00,1943,20250408,-31.50,1193,20241104,11.57,1943,-31.50,20250408,1232,8.04,20250304,1943,-31.50,20250408,1193,11.57,20241104,0.01,Y,069330,500,70 억,,272116,N,N,1134,N,00,N +20250423,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1339,-56,5,-4.01,543555432,405987,42.19,1387,1387,1323,1813,977,1395,1338.70,1.92,0,18951,1557,1475,1427,1345,1297,1452,1322,71,418,500,970,1,1,14191091,190,21.25,0.96,12,2.86,63.00,1389.00,1943,20250408,-31.09,1193,20241104,12.24,1943,-31.09,20250408,1232,8.69,20250304,1943,-31.09,20250408,1193,12.24,20241104,0.01,Y,069330,500,70 억,,272116,N,N,1134,N,00,N +20250423,130619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1332,-63,5,-4.52,517454706,386350,40.15,1387,1387,1323,1813,977,1395,1339.19,1.92,0,19214,1557,1475,1427,1345,1297,1452,1322,71,418,500,970,1,1,14191091,189,21.14,0.96,12,2.72,63.00,1389.00,1943,20250408,-31.45,1193,20241104,11.65,1943,-31.45,20250408,1232,8.12,20250304,1943,-31.45,20250408,1193,11.65,20241104,0.01,Y,069330,500,70 억,,272116,N,N,1134,N,00,N +20250423,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,-58,5,-4.16,475261718,354645,36.85,1387,1387,1323,1813,977,1395,1339.94,1.92,0,18719,1557,1475,1427,1345,1297,1452,1322,71,418,500,970,1,1,14191091,190,21.22,0.96,12,2.50,63.00,1389.00,1943,20250408,-31.19,1193,20241104,12.07,1943,-31.19,20250408,1232,8.52,20250304,1943,-31.19,20250408,1193,12.07,20241104,0.01,Y,069330,500,70 억,,272116,N,N,1134,N,00,N +20250423,110622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1337,-58,5,-4.16,437234439,326138,33.89,1387,1387,1323,1813,977,1395,1340.47,1.92,0,18195,1557,1475,1427,1345,1297,1452,1322,71,418,500,970,1,1,14191091,190,21.22,0.96,12,2.30,63.00,1389.00,1943,20250408,-31.19,1193,20241104,12.07,1943,-31.19,20250408,1232,8.52,20250304,1943,-31.19,20250408,1193,12.07,20241104,0.01,Y,069330,500,70 억,,272116,N,N,1134,N,00,N +20250423,100625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-48,5,-3.44,316899614,235975,24.52,1387,1387,1331,1813,977,1395,1342.70,1.92,0,18636,1557,1475,1427,1345,1297,1452,1322,71,418,500,970,1,1,14191091,191,21.38,0.97,12,1.66,63.00,1389.00,1943,20250408,-30.67,1193,20241104,12.91,1943,-30.67,20250408,1232,9.33,20250304,1943,-30.67,20250408,1193,12.91,20241104,0.01,Y,069330,500,70 억,,272116,N,N,1134,N,00,N +20250423,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,-55,5,-3.94,114523274,84582,8.79,1387,1387,1332,1813,977,1395,1353.48,1.92,0,7228,1557,1475,1427,1345,1297,1452,1322,71,418,500,970,1,1,14191091,190,21.27,0.96,12,0.60,63.00,1389.00,1943,20250408,-31.03,1193,20241104,12.32,1943,-31.03,20250408,1232,8.77,20250304,1943,-31.03,20250408,1193,12.32,20241104,0.01,Y,069330,500,70 억,,272116,N,N,1134,N,00,N 20250422,160609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,-110,5,-7.31,1361092453,952598,27.47,1508,1509,1379,1956,1054,1505,1428.38,2.20,0,-48650,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,198,22.14,1.00,12,6.71,63.00,1389.00,1943,20250408,-28.20,1193,20241104,16.93,1943,-28.20,20250408,1232,13.23,20250304,1943,-28.20,20250408,1193,16.93,20241104,0.01,Y,069330,500,70 억,,312417,N,N,1134,N,00,N 20250422,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1395,-110,5,-7.31,1319174572,922404,26.60,1508,1509,1379,1956,1054,1505,1429.53,2.20,0,-43447,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,198,22.14,1.00,12,6.50,63.00,1389.00,1943,20250408,-28.20,1193,20241104,16.93,1943,-28.20,20250408,1232,13.23,20250304,1943,-28.20,20250408,1193,16.93,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N 20250422,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1408,-97,5,-6.45,1212785379,846087,24.40,1508,1509,1379,1956,1054,1505,1432.76,2.20,0,-47115,1701,1602,1471,1372,1241,1652,1422,71,451,500,1050,1,1,14191091,200,22.35,1.01,12,5.96,63.00,1389.00,1943,20250408,-27.53,1193,20241104,18.02,1943,-27.53,20250408,1232,14.29,20250304,1943,-27.53,20250408,1193,18.02,20241104,0.01,Y,069330,500,70 억,,312417,N,N,3210,N,00,N diff --git a/069410/price/prices-20250401.csv b/069410/price/prices-20250401.csv index 38146094b921..25c56767a808 100644 --- a/069410/price/prices-20250401.csv +++ b/069410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,-5,5,-0.12,71832527,17279,173.90,4190,4190,4055,5420,2925,4175,4157.22,1.57,0,2679,4381,4277,4191,4087,4001,4235,4045,51,1245,500,2830,5,1,10244824,427,33.90,0.77,12,0.17,123.00,5426.00,5290,20240424,-21.17,2900,20240806,43.79,5050,-17.43,20250116,3600,15.83,20250331,5290,-21.17,20240424,2900,43.79,20240806,3.22,Y,069410,500,51 억,,160457,N,N,0,N,00,N +20250423,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,0,3,0.00,70272317,16905,170.14,4190,4190,4055,5420,2925,4175,4156.90,1.57,0,2741,4381,4277,4191,4087,4001,4235,4045,51,1245,500,2830,5,1,10244824,428,33.94,0.77,12,0.17,123.00,5426.00,5290,20240424,-21.08,2900,20240806,43.97,5050,-17.33,20250116,3600,15.97,20250331,5290,-21.08,20240424,2900,43.97,20240806,3.22,Y,069410,500,51 억,,160457,N,N,0,N,00,N +20250423,140622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,5,2,0.12,66176927,15923,160.26,4190,4190,4055,5420,2925,4175,4156.06,1.57,0,2602,4381,4277,4191,4087,4001,4235,4045,51,1245,500,2830,5,1,10244824,428,33.98,0.77,12,0.16,123.00,5426.00,5290,20240424,-20.98,2900,20240806,44.14,5050,-17.23,20250116,3600,16.11,20250331,5290,-20.98,20240424,2900,44.14,20240806,3.22,Y,069410,500,51 억,,160457,N,N,0,N,00,N +20250423,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,15,2,0.36,58664197,14124,142.15,4190,4190,4055,5420,2925,4175,4153.51,1.57,0,2791,4381,4277,4191,4087,4001,4235,4045,51,1245,500,2830,5,1,10244824,429,34.07,0.77,12,0.14,123.00,5426.00,5290,20240424,-20.79,2900,20240806,44.48,5050,-17.03,20250116,3600,16.39,20250331,5290,-20.79,20240424,2900,44.48,20240806,3.22,Y,069410,500,51 억,,160457,N,N,0,N,00,N +20250423,120623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,15,2,0.36,52073492,12551,126.32,4190,4190,4055,5420,2925,4175,4148.95,1.57,0,2750,4381,4277,4191,4087,4001,4235,4045,51,1245,500,2830,5,1,10244824,429,34.07,0.77,12,0.12,123.00,5426.00,5290,20240424,-20.79,2900,20240806,44.48,5050,-17.03,20250116,3600,16.39,20250331,5290,-20.79,20240424,2900,44.48,20240806,3.22,Y,069410,500,51 억,,160457,N,N,0,N,00,N +20250423,110623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,5,2,0.12,44651782,10776,108.45,4190,4190,4055,5420,2925,4175,4143.63,1.57,0,2679,4381,4277,4191,4087,4001,4235,4045,51,1245,500,2830,5,1,10244824,428,33.98,0.77,12,0.11,123.00,5426.00,5290,20240424,-20.98,2900,20240806,44.14,5050,-17.23,20250116,3600,16.11,20250331,5290,-20.98,20240424,2900,44.14,20240806,3.22,Y,069410,500,51 억,,160457,N,N,0,N,00,N +20250423,100625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,-5,5,-0.12,29466920,7130,71.76,4190,4190,4055,5420,2925,4175,4132.81,1.57,0,1915,4381,4277,4191,4087,4001,4235,4045,51,1245,500,2830,5,1,10244824,427,33.90,0.77,12,0.07,123.00,5426.00,5290,20240424,-21.17,2900,20240806,43.79,5050,-17.43,20250116,3600,15.83,20250331,5290,-21.17,20240424,2900,43.79,20240806,3.22,Y,069410,500,51 억,,160457,N,N,0,N,00,N +20250423,090627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,15,2,0.36,506990,121,1.22,4190,4190,4190,5420,2925,4175,4190.00,1.57,0,-11,4381,4277,4191,4087,4001,4235,4045,51,1245,500,2830,5,1,10244824,429,34.07,0.77,12,0.00,123.00,5426.00,5290,20240424,-20.79,2900,20240806,44.48,5050,-17.03,20250116,3600,16.39,20250331,5290,-20.79,20240424,2900,44.48,20240806,3.22,Y,069410,500,51 억,,160457,N,N,0,N,00,N 20250422,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,-20,5,-0.48,41386292,9936,42.63,4295,4295,4105,5450,2940,4195,4165.29,1.58,0,-1689,4278,4236,4188,4146,4098,4212,4122,51,1255,500,2850,5,1,10244824,428,33.94,0.77,12,0.10,123.00,5426.00,5290,20240424,-21.08,2900,20240806,43.97,5050,-17.33,20250116,3600,15.97,20250331,5290,-21.08,20240424,2900,43.97,20240806,3.26,Y,069410,500,51 억,,162098,N,N,0,N,00,N 20250422,150620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,-30,5,-0.72,39208012,9414,40.39,4295,4295,4105,5450,2940,4195,4164.86,1.58,0,-1616,4278,4236,4188,4146,4098,4212,4122,51,1255,500,2850,5,1,10244824,427,33.86,0.77,12,0.09,123.00,5426.00,5290,20240424,-21.27,2900,20240806,43.62,5050,-17.52,20250116,3600,15.69,20250331,5290,-21.27,20240424,2900,43.62,20240806,3.26,Y,069410,500,51 억,,162098,N,N,0,N,00,N 20250422,140619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,-35,5,-0.83,35543595,8531,36.61,4295,4295,4105,5450,2940,4195,4166.40,1.58,0,-1471,4278,4236,4188,4146,4098,4212,4122,51,1255,500,2850,5,1,10244824,426,33.82,0.77,12,0.08,123.00,5426.00,5290,20240424,-21.36,2900,20240806,43.45,5050,-17.62,20250116,3600,15.56,20250331,5290,-21.36,20240424,2900,43.45,20240806,3.26,Y,069410,500,51 억,,162098,N,N,0,N,00,N diff --git a/069460/price/prices-20250401.csv b/069460/price/prices-20250401.csv index ef2f46ee9d90..77502c446e52 100644 --- a/069460/price/prices-20250401.csv +++ b/069460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1743,23,2,1.34,1099656252,638688,69.09,1720,1751,1699,2235,1204,1720,1721.73,1.04,0,-54299,1800,1760,1700,1660,1600,1780,1680,339,515,500,1230,1,1,67834027,1182,83.00,1.25,12,0.94,21.00,1398.00,1840,20250411,-5.27,921,20240621,89.25,1840,-5.27,20250411,1116,56.18,20250203,1840,-5.27,20250411,921,89.25,20240621,6.07,Y,069460,500,339 억,,703960,N,N,24949,N,00,N +20250423,150623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1732,12,2,0.70,1047320252,608646,65.84,1720,1751,1699,2235,1204,1720,1720.74,1.04,0,-46920,1800,1760,1700,1660,1600,1780,1680,339,515,500,1230,1,1,67834027,1175,82.48,1.24,12,0.90,21.00,1398.00,1840,20250411,-5.87,921,20240621,88.06,1840,-5.87,20250411,1116,55.20,20250203,1840,-5.87,20250411,921,88.06,20240621,6.07,Y,069460,500,339 억,,703960,N,N,33462,N,00,N +20250423,140622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1731,11,2,0.64,976220963,567528,61.39,1720,1751,1699,2235,1204,1720,1720.13,1.04,0,-49186,1800,1760,1700,1660,1600,1780,1680,339,515,500,1230,1,1,67834027,1174,82.43,1.24,12,0.84,21.00,1398.00,1840,20250411,-5.92,921,20240621,87.95,1840,-5.92,20250411,1116,55.11,20250203,1840,-5.92,20250411,921,87.95,20240621,6.07,Y,069460,500,339 억,,703960,N,N,33462,N,00,N +20250423,130620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1724,4,2,0.23,736202515,429412,46.45,1720,1730,1699,2235,1204,1720,1714.44,1.04,0,-79425,1800,1760,1700,1660,1600,1780,1680,339,515,500,1230,1,1,67834027,1169,82.10,1.23,12,0.63,21.00,1398.00,1840,20250411,-6.30,921,20240621,87.19,1840,-6.30,20250411,1116,54.48,20250203,1840,-6.30,20250411,921,87.19,20240621,6.07,Y,069460,500,339 억,,703960,N,N,33462,N,00,N +20250423,120623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1701,-19,5,-1.10,403222849,235774,25.50,1720,1725,1699,2235,1204,1720,1710.21,1.04,0,-33788,1800,1760,1700,1660,1600,1780,1680,339,515,500,1230,1,1,67834027,1154,81.00,1.22,12,0.35,21.00,1398.00,1840,20250411,-7.55,921,20240621,84.69,1840,-7.55,20250411,1116,52.42,20250203,1840,-7.55,20250411,921,84.69,20240621,6.07,Y,069460,500,339 억,,703960,N,N,33462,N,00,N +20250423,110623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1710,-10,5,-0.58,318751225,186287,20.15,1720,1725,1699,2235,1204,1720,1711.08,1.04,0,-28119,1800,1760,1700,1660,1600,1780,1680,339,515,500,1230,1,1,67834027,1160,81.43,1.22,12,0.27,21.00,1398.00,1840,20250411,-7.07,921,20240621,85.67,1840,-7.07,20250411,1116,53.23,20250203,1840,-7.07,20250411,921,85.67,20240621,6.07,Y,069460,500,339 억,,703960,N,N,33462,N,00,N +20250423,100625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1714,-6,5,-0.35,209674558,122505,13.25,1720,1725,1699,2235,1204,1720,1711.56,1.04,0,-26437,1800,1760,1700,1660,1600,1780,1680,339,515,500,1230,1,1,67834027,1163,81.62,1.23,12,0.18,21.00,1398.00,1840,20250411,-6.85,921,20240621,86.10,1840,-6.85,20250411,1116,53.58,20250203,1840,-6.85,20250411,921,86.10,20240621,6.07,Y,069460,500,339 억,,703960,N,N,33462,N,00,N +20250423,090628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1719,-1,5,-0.06,26308346,15320,1.66,1720,1720,1705,2235,1204,1720,1717.25,1.04,0,-1703,1800,1760,1700,1660,1600,1780,1680,339,515,500,1230,1,1,67834027,1166,81.86,1.23,12,0.02,21.00,1398.00,1840,20250411,-6.58,921,20240621,86.64,1840,-6.58,20250411,1116,54.03,20250203,1840,-6.58,20250411,921,86.64,20240621,6.07,Y,069460,500,339 억,,703960,N,N,33462,N,00,N 20250422,160609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1720,35,2,2.08,1569808373,923494,193.98,1650,1740,1640,2190,1180,1685,1699.86,1.03,0,3324,1748,1716,1698,1666,1648,1707,1657,339,505,500,1210,1,1,67834027,1167,81.90,1.23,12,1.36,21.00,1398.00,1840,20250411,-6.52,921,20240621,86.75,1840,-6.52,20250411,1116,54.12,20250203,1840,-6.52,20250411,921,86.75,20240621,5.95,Y,069460,500,339 억,,701725,N,N,33462,N,00,N 20250422,150620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1714,29,2,1.72,1366038730,804828,169.06,1650,1740,1640,2190,1180,1685,1697.31,1.03,0,31989,1748,1716,1698,1666,1648,1707,1657,339,505,500,1210,1,1,67834027,1163,81.62,1.23,12,1.19,21.00,1398.00,1840,20250411,-6.85,921,20240621,86.10,1840,-6.85,20250411,1116,53.58,20250203,1840,-6.85,20250411,921,86.10,20240621,5.95,Y,069460,500,339 억,,701725,N,N,27291,N,00,N 20250422,140619,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1734,49,2,2.91,1196768355,706144,148.33,1650,1740,1640,2190,1180,1685,1694.79,1.03,0,28986,1748,1716,1698,1666,1648,1707,1657,339,505,500,1210,1,1,67834027,1176,82.57,1.24,12,1.04,21.00,1398.00,1840,20250411,-5.76,921,20240621,88.27,1840,-5.76,20250411,1116,55.38,20250203,1840,-5.76,20250411,921,88.27,20240621,5.95,Y,069460,500,339 억,,701725,N,N,27291,N,00,N diff --git a/069510/price/prices-20250401.csv b/069510/price/prices-20250401.csv index c31dd12a4991..6b4c975917c0 100644 --- a/069510/price/prices-20250401.csv +++ b/069510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11590,-40,5,-0.34,65687140,5625,60.41,11630,11740,11590,15110,8150,11630,11677.71,57.68,0,-679,11930,11780,11590,11440,11250,11855,11515,55,3480,500,8370,10,1,10910000,1264,2.73,0.58,12,0.05,4241.00,19877.00,11950,20250218,-3.01,8040,20240412,44.15,11950,-3.01,20250218,10350,11.98,20250103,11950,-3.01,20250218,8400,37.98,20240423,0.07,Y,069510,500,54 억,,6293132,N,N,59,N,00,N +20250423,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11640,10,2,0.09,64176250,5495,59.02,11630,11740,11590,15110,8150,11630,11679.03,57.68,0,-670,11930,11780,11590,11440,11250,11855,11515,55,3480,500,8370,10,1,10910000,1270,2.74,0.59,12,0.05,4241.00,19877.00,11950,20250218,-2.59,8040,20240412,44.78,11950,-2.59,20250218,10350,12.46,20250103,11950,-2.59,20250218,8400,38.57,20240423,0.07,Y,069510,500,54 억,,6293132,N,N,27,N,00,N +20250423,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11670,40,2,0.34,49604760,4245,45.59,11630,11740,11590,15110,8150,11630,11685.46,57.68,0,-330,11930,11780,11590,11440,11250,11855,11515,55,3480,500,8370,10,1,10910000,1273,2.75,0.59,12,0.04,4241.00,19877.00,11950,20250218,-2.34,8040,20240412,45.15,11950,-2.34,20250218,10350,12.75,20250103,11950,-2.34,20250218,8400,38.93,20240423,0.07,Y,069510,500,54 억,,6293132,N,N,27,N,00,N +20250423,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11670,40,2,0.34,46933750,4016,43.13,11630,11740,11590,15110,8150,11630,11686.69,57.68,0,-477,11930,11780,11590,11440,11250,11855,11515,55,3480,500,8370,10,1,10910000,1273,2.75,0.59,12,0.04,4241.00,19877.00,11950,20250218,-2.34,8040,20240412,45.15,11950,-2.34,20250218,10350,12.75,20250103,11950,-2.34,20250218,8400,38.93,20240423,0.07,Y,069510,500,54 억,,6293132,N,N,27,N,00,N +20250423,120624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11680,50,2,0.43,38372880,3283,35.26,11630,11740,11590,15110,8150,11630,11688.36,57.68,0,-131,11930,11780,11590,11440,11250,11855,11515,55,3480,500,8370,10,1,10910000,1274,2.75,0.59,12,0.03,4241.00,19877.00,11950,20250218,-2.26,8040,20240412,45.27,11950,-2.26,20250218,10350,12.85,20250103,11950,-2.26,20250218,8400,39.05,20240423,0.07,Y,069510,500,54 억,,6293132,N,N,27,N,00,N +20250423,110623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11700,70,2,0.60,30636160,2621,28.15,11630,11740,11590,15110,8150,11630,11688.73,57.68,0,-167,11930,11780,11590,11440,11250,11855,11515,55,3480,500,8370,10,1,10910000,1276,2.76,0.59,12,0.02,4241.00,19877.00,11950,20250218,-2.09,8040,20240412,45.52,11950,-2.09,20250218,10350,13.04,20250103,11950,-2.09,20250218,8400,39.29,20240423,0.07,Y,069510,500,54 억,,6293132,N,N,27,N,00,N +20250423,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11710,80,2,0.69,11508770,988,10.61,11630,11730,11590,15110,8150,11630,11648.55,57.68,0,122,11930,11780,11590,11440,11250,11855,11515,55,3480,500,8370,10,1,10910000,1278,2.76,0.59,12,0.01,4241.00,19877.00,11950,20250218,-2.01,8040,20240412,45.65,11950,-2.01,20250218,10350,13.14,20250103,11950,-2.01,20250218,8400,39.40,20240423,0.07,Y,069510,500,54 억,,6293132,N,N,27,N,00,N +20250423,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11710,80,2,0.69,1389800,119,1.28,11630,11730,11630,15110,8150,11630,11678.99,57.68,0,-6,11930,11780,11590,11440,11250,11855,11515,55,3480,500,8370,10,1,10910000,1278,2.76,0.59,12,0.00,4241.00,19877.00,11950,20250218,-2.01,8040,20240412,45.65,11950,-2.01,20250218,10350,13.14,20250103,11950,-2.01,20250218,8400,39.40,20240423,0.07,Y,069510,500,54 억,,6293132,N,N,27,N,00,N 20250422,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11630,110,2,0.95,107814660,9307,76.90,11490,11740,11400,14970,8070,11520,11584.25,57.68,0,3336,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1269,2.74,0.59,12,0.09,4241.00,19877.00,11950,20250218,-2.68,8040,20240412,44.65,11950,-2.68,20250218,10350,12.37,20250103,11950,-2.68,20250218,8260,40.80,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,27,N,00,N 20250422,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11650,130,2,1.13,102881520,8883,73.40,11490,11740,11400,14970,8070,11520,11581.84,57.68,0,3488,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1271,2.75,0.59,12,0.08,4241.00,19877.00,11950,20250218,-2.51,8040,20240412,44.90,11950,-2.51,20250218,10350,12.56,20250103,11950,-2.51,20250218,8260,41.04,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N 20250422,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11700,180,2,1.56,90658810,7836,64.74,11490,11740,11400,14970,8070,11520,11569.53,57.68,0,3535,11693,11606,11453,11366,11213,11650,11410,55,3450,500,8290,10,1,10910000,1276,2.76,0.59,12,0.07,4241.00,19877.00,11950,20250218,-2.09,8040,20240412,45.52,11950,-2.09,20250218,10350,13.04,20250103,11950,-2.09,20250218,8260,41.65,20240422,0.07,Y,069510,500,54 억,,6292541,N,N,0,N,00,N diff --git a/069540/price/prices-20250401.csv b/069540/price/prices-20250401.csv index bb4c63180c9e..57d4966b785e 100644 --- a/069540/price/prices-20250401.csv +++ b/069540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,9,2,0.99,267788119,294580,121.71,910,918,902,1176,634,905,909.00,2.89,0,73166,923,913,899,889,875,919,895,230,271,500,610,1,1,46037579,421,-2.16,0.67,12,0.64,-424.00,1358.00,4120,20240516,-77.82,763,20250408,19.79,1584,-42.30,20250123,763,19.79,20250408,4120,-77.82,20240516,763,19.79,20250408,1.11,Y,069540,500,230 억,,1332308,N,N,4742,N,00,N +20250423,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,8,2,0.88,252962562,278351,115.00,910,918,902,1176,634,905,908.79,2.89,0,68504,923,913,899,889,875,919,895,230,271,500,610,1,1,46037579,420,-2.15,0.67,12,0.60,-424.00,1358.00,4120,20240516,-77.84,763,20250408,19.66,1584,-42.36,20250123,763,19.66,20250408,4120,-77.84,20240516,763,19.66,20250408,1.11,Y,069540,500,230 억,,1332308,N,N,4074,N,00,N +20250423,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,4,2,0.44,219328892,241397,99.74,910,918,902,1176,634,905,908.58,2.89,0,44241,923,913,899,889,875,919,895,230,271,500,610,1,1,46037579,418,-2.14,0.67,12,0.52,-424.00,1358.00,4120,20240516,-77.94,763,20250408,19.13,1584,-42.61,20250123,763,19.13,20250408,4120,-77.94,20240516,763,19.13,20250408,1.11,Y,069540,500,230 억,,1332308,N,N,4074,N,00,N +20250423,130620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,906,1,2,0.11,192784640,212154,87.65,910,918,902,1176,634,905,908.70,2.89,0,39874,923,913,899,889,875,919,895,230,271,500,610,1,1,46037579,417,-2.14,0.67,12,0.46,-424.00,1358.00,4120,20240516,-78.01,763,20250408,18.74,1584,-42.80,20250123,763,18.74,20250408,4120,-78.01,20240516,763,18.74,20250408,1.11,Y,069540,500,230 억,,1332308,N,N,4074,N,00,N +20250423,120624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,908,3,2,0.33,153049962,168280,69.53,910,918,902,1176,634,905,909.50,2.89,0,37465,923,913,899,889,875,919,895,230,271,500,610,1,1,46037579,418,-2.14,0.67,12,0.37,-424.00,1358.00,4120,20240516,-77.96,763,20250408,19.00,1584,-42.68,20250123,763,19.00,20250408,4120,-77.96,20240516,763,19.00,20250408,1.11,Y,069540,500,230 억,,1332308,N,N,4074,N,00,N +20250423,110624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,908,3,2,0.33,114615336,125805,51.98,910,918,906,1176,634,905,911.06,2.89,0,32897,923,913,899,889,875,919,895,230,271,500,610,1,1,46037579,418,-2.14,0.67,12,0.27,-424.00,1358.00,4120,20240516,-77.96,763,20250408,19.00,1584,-42.68,20250123,763,19.00,20250408,4120,-77.96,20240516,763,19.00,20250408,1.11,Y,069540,500,230 억,,1332308,N,N,4074,N,00,N +20250423,100626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,5,2,0.55,68852421,75392,31.15,910,918,907,1176,634,905,913.26,2.89,0,27292,923,913,899,889,875,919,895,230,271,500,610,1,1,46037579,419,-2.15,0.67,12,0.16,-424.00,1358.00,4120,20240516,-77.91,763,20250408,19.27,1584,-42.55,20250123,763,19.27,20250408,4120,-77.91,20240516,763,19.27,20250408,1.11,Y,069540,500,230 억,,1332308,N,N,4074,N,00,N +20250423,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,8,2,0.88,664530,730,0.30,910,918,907,1176,634,905,910.32,2.89,0,-351,923,913,899,889,875,919,895,230,271,500,610,1,1,46037579,420,-2.15,0.67,12,0.00,-424.00,1358.00,4120,20240516,-77.84,763,20250408,19.66,1584,-42.36,20250123,763,19.66,20250408,4120,-77.84,20240516,763,19.66,20250408,1.11,Y,069540,500,230 억,,1332308,N,N,4074,N,00,N 20250422,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,5,2,0.56,216211218,241710,127.46,900,909,885,1170,630,900,894.51,2.77,0,57169,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,417,-2.13,0.67,12,0.53,-424.00,1358.00,4120,20240516,-78.03,763,20250408,18.61,1584,-42.87,20250123,763,18.61,20250408,4120,-78.03,20240516,763,18.61,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,4074,N,00,N 20250422,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,3,2,0.33,196991057,220434,116.24,900,909,885,1170,630,900,893.65,2.77,0,52188,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,416,-2.13,0.66,12,0.48,-424.00,1358.00,4120,20240516,-78.08,763,20250408,18.35,1584,-42.99,20250123,763,18.35,20250408,4120,-78.08,20240516,763,18.35,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N 20250422,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,898,-2,5,-0.22,162484357,182092,96.02,900,909,885,1170,630,900,892.32,2.77,0,35846,930,915,907,892,884,911,888,230,270,500,610,1,1,46037579,413,-2.12,0.66,12,0.40,-424.00,1358.00,4120,20240516,-78.20,763,20250408,17.69,1584,-43.31,20250123,763,17.69,20250408,4120,-78.20,20240516,763,17.69,20250408,1.07,Y,069540,500,230 억,,1275139,N,N,3236,N,00,N diff --git a/069620/price/prices-20250401.csv b/069620/price/prices-20250401.csv index f8a72d28c218..bb69ad51def5 100644 --- a/069620/price/prices-20250401.csv +++ b/069620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160611,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130300,400,2,0.31,2098771750,16166,144.40,130400,130700,128600,168800,91000,129900,129826.29,8.85,0,-1366,132900,131400,130000,128500,127100,130700,127800,290,38900,2500,96120,100,1,11586575,15097,61.03,1.89,12,0.14,2135.00,68829.00,164400,20241015,-20.74,100100,20240626,30.17,148400,-12.20,20250210,109000,19.54,20250403,164400,-20.74,20241015,100100,30.17,20240626,0.35,Y,069620,2500,289 억,,1024967,N,N,245,N,00,N +20250423,150624,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130300,400,2,0.31,1955694150,15067,134.59,130400,130700,128600,168800,91000,129900,129799.84,8.85,0,-1123,132900,131400,130000,128500,127100,130700,127800,290,38900,2500,96120,100,1,11586575,15097,61.03,1.89,12,0.13,2135.00,68829.00,164400,20241015,-20.74,100100,20240626,30.17,148400,-12.20,20250210,109000,19.54,20250403,164400,-20.74,20241015,100100,30.17,20240626,0.35,Y,069620,2500,289 억,,1024967,N,N,633,N,00,N +20250423,140623,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130100,200,2,0.15,1639905800,12641,112.92,130400,130700,128600,168800,91000,129900,129729.12,8.85,0,-667,132900,131400,130000,128500,127100,130700,127800,290,38900,2500,96120,100,1,11586575,15074,60.94,1.89,12,0.11,2135.00,68829.00,164400,20241015,-20.86,100100,20240626,29.97,148400,-12.33,20250210,109000,19.36,20250403,164400,-20.86,20241015,100100,29.97,20240626,0.35,Y,069620,2500,289 억,,1024967,N,N,633,N,00,N +20250423,130620,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129900,0,3,0.00,1381614900,10653,95.16,130400,130700,128600,168800,91000,129900,129692.57,8.85,0,-571,132900,131400,130000,128500,127100,130700,127800,290,38900,2500,96120,100,1,11586575,15051,60.84,1.89,12,0.09,2135.00,68829.00,164400,20241015,-20.99,100100,20240626,29.77,148400,-12.47,20250210,109000,19.17,20250403,164400,-20.99,20241015,100100,29.77,20240626,0.35,Y,069620,2500,289 억,,1024967,N,N,633,N,00,N +20250423,120624,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129900,0,3,0.00,1072352700,8273,73.90,130400,130700,128600,168800,91000,129900,129620.78,8.85,0,-821,132900,131400,130000,128500,127100,130700,127800,290,38900,2500,96120,100,1,11586575,15051,60.84,1.89,12,0.07,2135.00,68829.00,164400,20241015,-20.99,100100,20240626,29.77,148400,-12.47,20250210,109000,19.17,20250403,164400,-20.99,20241015,100100,29.77,20240626,0.35,Y,069620,2500,289 억,,1024967,N,N,633,N,00,N +20250423,110624,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129700,-200,5,-0.15,732527600,5656,50.52,130400,130700,128600,168800,91000,129900,129513.37,8.85,0,-442,132900,131400,130000,128500,127100,130700,127800,290,38900,2500,96120,100,1,11586575,15028,60.75,1.88,12,0.05,2135.00,68829.00,164400,20241015,-21.11,100100,20240626,29.57,148400,-12.60,20250210,109000,18.99,20250403,164400,-21.11,20241015,100100,29.57,20240626,0.35,Y,069620,2500,289 억,,1024967,N,N,633,N,00,N +20250423,100626,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129800,-100,5,-0.08,445339100,3444,30.76,130400,130700,128600,168800,91000,129900,129308.68,8.85,0,-750,132900,131400,130000,128500,127100,130700,127800,290,38900,2500,96120,100,1,11586575,15039,60.80,1.89,12,0.03,2135.00,68829.00,164400,20241015,-21.05,100100,20240626,29.67,148400,-12.53,20250210,109000,19.08,20250403,164400,-21.05,20241015,100100,29.67,20240626,0.35,Y,069620,2500,289 억,,1024967,N,N,633,N,00,N +20250423,090628,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130300,400,2,0.31,42028850,323,2.89,130400,130700,129600,168800,91000,129900,130120.28,8.85,0,-233,132900,131400,130000,128500,127100,130700,127800,290,38900,2500,96120,100,1,11586575,15097,61.03,1.89,12,0.00,2135.00,68829.00,164400,20241015,-20.74,100100,20240626,30.17,148400,-12.20,20250210,109000,19.54,20250403,164400,-20.74,20241015,100100,30.17,20240626,0.35,Y,069620,2500,289 억,,1024967,N,N,633,N,00,N 20250422,160610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129900,-1500,5,-1.14,1453470850,11195,190.04,131500,131500,128600,170800,92000,131400,129832.14,8.84,0,897,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15051,60.84,1.89,12,0.10,2135.00,68829.00,164400,20241015,-20.99,100100,20240626,29.77,148400,-12.47,20250210,109000,19.17,20250403,164400,-20.99,20241015,100100,29.77,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,633,N,00,N 20250422,150621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129900,-1500,5,-1.14,1383722450,10658,180.92,131500,131500,128600,170800,92000,131400,129829.47,8.84,0,596,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15051,60.84,1.89,12,0.09,2135.00,68829.00,164400,20241015,-20.99,100100,20240626,29.77,148400,-12.47,20250210,109000,19.17,20250403,164400,-20.99,20241015,100100,29.77,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N 20250422,140620,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129800,-1600,5,-1.22,1179034450,9081,154.15,131500,131500,128600,170800,92000,131400,129835.31,8.84,0,587,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15039,60.80,1.89,12,0.08,2135.00,68829.00,164400,20241015,-21.05,100100,20240626,29.67,148400,-12.53,20250210,109000,19.08,20250403,164400,-21.05,20241015,100100,29.67,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N diff --git a/069640/price/prices-20250401.csv b/069640/price/prices-20250401.csv index 9b068cfbee86..256582cbe550 100644 --- a/069640/price/prices-20250401.csv +++ b/069640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160612,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1242,-18,5,-1.43,20601970,16595,499.85,1256,1270,1210,1638,882,1260,1241.46,0.52,0,-137,1283,1271,1256,1244,1229,1264,1237,151,378,500,780,1,1,30106502,374,-0.95,0.58,12,0.06,-1305.00,2140.00,2800,20240906,-55.64,1095,20250404,13.42,1490,-16.64,20250122,1095,13.42,20250404,2800,-55.64,20240906,1095,13.42,20250404,0.00,Y,069640,500,150 억,,156957,N,N,35,N,00,N +20250423,150624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1242,-18,5,-1.43,19439458,15659,471.66,1256,1270,1210,1638,882,1260,1241.42,0.52,0,46,1283,1271,1256,1244,1229,1264,1237,151,378,500,780,1,1,30106502,374,-0.95,0.58,12,0.05,-1305.00,2140.00,2800,20240906,-55.64,1095,20250404,13.42,1490,-16.64,20250122,1095,13.42,20250404,2800,-55.64,20240906,1095,13.42,20250404,0.00,Y,069640,500,150 억,,156957,N,N,15,N,00,N +20250423,140623,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1243,-17,5,-1.35,19410891,15636,470.96,1256,1270,1210,1638,882,1260,1241.42,0.52,0,48,1283,1271,1256,1244,1229,1264,1237,151,378,500,780,1,1,30106502,374,-0.95,0.58,12,0.05,-1305.00,2140.00,2800,20240906,-55.61,1095,20250404,13.52,1490,-16.58,20250122,1095,13.52,20250404,2800,-55.61,20240906,1095,13.52,20250404,0.00,Y,069640,500,150 억,,156957,N,N,15,N,00,N +20250423,130621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1243,-17,5,-1.35,19113814,15397,463.77,1256,1270,1210,1638,882,1260,1241.40,0.52,0,128,1283,1271,1256,1244,1229,1264,1237,151,378,500,780,1,1,30106502,374,-0.95,0.58,12,0.05,-1305.00,2140.00,2800,20240906,-55.61,1095,20250404,13.52,1490,-16.58,20250122,1095,13.52,20250404,2800,-55.61,20240906,1095,13.52,20250404,0.00,Y,069640,500,150 억,,156957,N,N,15,N,00,N +20250423,120624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1244,-16,5,-1.27,18431705,14847,447.20,1256,1270,1210,1638,882,1260,1241.44,0.52,0,-40,1283,1271,1256,1244,1229,1264,1237,151,378,500,780,1,1,30106502,375,-0.95,0.58,12,0.05,-1305.00,2140.00,2800,20240906,-55.57,1095,20250404,13.61,1490,-16.51,20250122,1095,13.61,20250404,2800,-55.57,20240906,1095,13.61,20250404,0.00,Y,069640,500,150 억,,156957,N,N,15,N,00,N +20250423,110624,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,-6,5,-0.48,13114274,10509,316.54,1256,1270,1239,1638,882,1260,1247.91,0.52,0,-102,1283,1271,1256,1244,1229,1264,1237,151,378,500,780,1,1,30106502,378,-0.96,0.59,12,0.03,-1305.00,2140.00,2800,20240906,-55.21,1095,20250404,14.52,1490,-15.84,20250122,1095,14.52,20250404,2800,-55.21,20240906,1095,14.52,20250404,0.00,Y,069640,500,150 억,,156957,N,N,15,N,00,N +20250423,100627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,-6,5,-0.48,9284010,7462,224.76,1256,1256,1239,1638,882,1260,1244.17,0.52,0,-2,1283,1271,1256,1244,1229,1264,1237,151,378,500,780,1,1,30106502,378,-0.96,0.59,12,0.02,-1305.00,2140.00,2800,20240906,-55.21,1095,20250404,14.52,1490,-15.84,20250122,1095,14.52,20250404,2800,-55.21,20240906,1095,14.52,20250404,0.00,Y,069640,500,150 억,,156957,N,N,15,N,00,N +20250423,090629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1256,-4,5,-0.32,85408,68,2.05,1256,1256,1256,1638,882,1260,1256.00,0.52,0,0,1283,1271,1256,1244,1229,1264,1237,151,378,500,780,1,1,30106502,378,-0.96,0.59,12,0.00,-1305.00,2140.00,2800,20240906,-55.14,1095,20250404,14.70,1490,-15.70,20250122,1095,14.70,20250404,2800,-55.14,20240906,1095,14.70,20250404,0.00,Y,069640,500,150 억,,156957,N,N,15,N,00,N 20250422,160610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1260,-10,5,-0.79,4175147,3320,150.77,1263,1268,1241,1651,889,1270,1257.57,0.52,0,-65,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,379,-0.97,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-55.00,1095,20250404,15.07,1490,-15.44,20250122,1095,15.07,20250404,2800,-55.00,20240906,1095,15.07,20250404,0.00,Y,069640,500,150 억,,157014,N,N,15,N,00,N 20250422,150621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,-16,5,-1.26,3648468,2902,131.79,1263,1268,1241,1651,889,1270,1257.23,0.52,0,-72,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,378,-0.96,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-55.21,1095,20250404,14.52,1490,-15.84,20250122,1095,14.52,20250404,2800,-55.21,20240906,1095,14.52,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N 20250422,140621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1245,-25,5,-1.97,3637174,2893,131.38,1263,1268,1241,1651,889,1270,1257.23,0.52,0,-67,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,375,-0.95,0.58,12,0.01,-1305.00,2140.00,2800,20240906,-55.54,1095,20250404,13.70,1490,-16.44,20250122,1095,13.70,20250404,2800,-55.54,20240906,1095,13.70,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N diff --git a/069730/price/prices-20250401.csv b/069730/price/prices-20250401.csv index 8d9141bb1142..c2dbfd7d13c7 100644 --- a/069730/price/prices-20250401.csv +++ b/069730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3780,95,2,2.58,104597031,27727,134.10,3800,3830,3705,4790,2580,3685,3772.39,8.27,0,5385,3785,3735,3695,3645,3605,3715,3625,72,1105,500,2430,5,1,14400000,544,-1.92,0.33,12,0.19,-1965.00,11477.00,5150,20240607,-26.60,2990,20241209,26.42,4145,-8.81,20250120,3270,15.60,20250331,5150,-26.60,20240607,2990,26.42,20241209,1.99,Y,069730,500,72 억,,1191288,N,N,649,N,00,N +20250423,150624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3770,85,2,2.31,101674326,26953,130.35,3800,3830,3705,4790,2580,3685,3772.28,8.27,0,5076,3785,3735,3695,3645,3605,3715,3625,72,1105,500,2430,5,1,14400000,543,-1.92,0.33,12,0.19,-1965.00,11477.00,5150,20240607,-26.80,2990,20241209,26.09,4145,-9.05,20250120,3270,15.29,20250331,5150,-26.80,20240607,2990,26.09,20241209,1.99,Y,069730,500,72 억,,1191288,N,N,9,N,00,N +20250423,140624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3780,95,2,2.58,88658149,23516,113.73,3800,3830,3705,4790,2580,3685,3770.12,8.27,0,2620,3785,3735,3695,3645,3605,3715,3625,72,1105,500,2430,5,1,14400000,544,-1.92,0.33,12,0.16,-1965.00,11477.00,5150,20240607,-26.60,2990,20241209,26.42,4145,-8.81,20250120,3270,15.60,20250331,5150,-26.60,20240607,2990,26.42,20241209,1.99,Y,069730,500,72 억,,1191288,N,N,9,N,00,N +20250423,130621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3735,50,2,1.36,62594214,16590,80.23,3800,3830,3705,4790,2580,3685,3773.01,8.27,0,3700,3785,3735,3695,3645,3605,3715,3625,72,1105,500,2430,5,1,14400000,538,-1.90,0.33,12,0.12,-1965.00,11477.00,5150,20240607,-27.48,2990,20241209,24.92,4145,-9.89,20250120,3270,14.22,20250331,5150,-27.48,20240607,2990,24.92,20241209,1.99,Y,069730,500,72 억,,1191288,N,N,9,N,00,N +20250423,120625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3790,105,2,2.85,53145509,14079,68.09,3800,3830,3705,4790,2580,3685,3774.81,8.27,0,3471,3785,3735,3695,3645,3605,3715,3625,72,1105,500,2430,5,1,14400000,546,-1.93,0.33,12,0.10,-1965.00,11477.00,5150,20240607,-26.41,2990,20241209,26.76,4145,-8.56,20250120,3270,15.90,20250331,5150,-26.41,20240607,2990,26.76,20241209,1.99,Y,069730,500,72 억,,1191288,N,N,9,N,00,N +20250423,110624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3785,100,2,2.71,45127820,11960,57.84,3800,3830,3705,4790,2580,3685,3773.23,8.27,0,2098,3785,3735,3695,3645,3605,3715,3625,72,1105,500,2430,5,1,14400000,545,-1.93,0.33,12,0.08,-1965.00,11477.00,5150,20240607,-26.50,2990,20241209,26.59,4145,-8.69,20250120,3270,15.75,20250331,5150,-26.50,20240607,2990,26.59,20241209,1.99,Y,069730,500,72 억,,1191288,N,N,9,N,00,N +20250423,100627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3730,45,2,1.22,15324345,4100,19.83,3800,3800,3705,4790,2580,3685,3737.65,8.27,0,1719,3785,3735,3695,3645,3605,3715,3625,72,1105,500,2430,5,1,14400000,537,-1.90,0.32,12,0.03,-1965.00,11477.00,5150,20240607,-27.57,2990,20241209,24.75,4145,-10.01,20250120,3270,14.07,20250331,5150,-27.57,20240607,2990,24.75,20241209,1.99,Y,069730,500,72 억,,1191288,N,N,9,N,00,N +20250423,090629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3745,60,2,1.63,3419870,906,4.38,3800,3800,3705,4790,2580,3685,3774.69,8.27,0,120,3785,3735,3695,3645,3605,3715,3625,72,1105,500,2430,5,1,14400000,539,-1.91,0.33,12,0.01,-1965.00,11477.00,5150,20240607,-27.28,2990,20241209,25.25,4145,-9.65,20250120,3270,14.53,20250331,5150,-27.28,20240607,2990,25.25,20241209,1.99,Y,069730,500,72 억,,1191288,N,N,9,N,00,N 20250422,160611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3685,-60,5,-1.60,76393705,20677,38.52,3715,3745,3655,4865,2625,3745,3694.62,8.28,0,-921,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,531,-1.88,0.32,12,0.14,-1965.00,11477.00,5150,20240607,-28.45,2990,20241209,23.24,4145,-11.10,20250120,3270,12.69,20250331,5150,-28.45,20240607,2990,23.24,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,9,N,00,N 20250422,150622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3705,-40,5,-1.07,74687310,20214,37.65,3715,3745,3655,4865,2625,3745,3694.83,8.28,0,-485,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,534,-1.89,0.32,12,0.14,-1965.00,11477.00,5150,20240607,-28.06,2990,20241209,23.91,4145,-10.62,20250120,3270,13.30,20250331,5150,-28.06,20240607,2990,23.91,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N 20250422,140621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3720,-25,5,-0.67,73438635,19878,37.03,3715,3745,3655,4865,2625,3745,3694.47,8.28,0,-436,3985,3865,3745,3625,3505,3805,3565,72,1120,500,2470,5,1,14400000,536,-1.89,0.32,12,0.14,-1965.00,11477.00,5150,20240607,-27.77,2990,20241209,24.41,4145,-10.25,20250120,3270,13.76,20250331,5150,-27.77,20240607,2990,24.41,20241209,1.96,Y,069730,500,72 억,,1192053,N,N,22,N,00,N diff --git a/069920/price/prices-20250401.csv b/069920/price/prices-20250401.csv index cbd4463ad97b..4434ae4139cc 100644 --- a/069920/price/prices-20250401.csv +++ b/069920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160612,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3145,185,2,6.25,4684386431,1492751,237.93,2935,3290,2900,3845,2075,2960,3138.11,0.73,0,-56955,3190,3075,2895,2780,2600,3132,2837,176,885,500,0,5,1,35194116,1107,-5.72,2.39,12,4.24,-550.00,1314.00,3290,20250423,-4.41,600,20250313,424.17,3290,-4.41,20250423,600,424.17,20250313,3290,-4.41,20250423,600,424.17,20250313,0.00,Y,069920,500,175 억,,256529,N,N,0,N,02,N +20250423,150624,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3115,155,2,5.24,4475646016,1426354,227.34,2935,3290,2900,3845,2075,2960,3137.86,0.73,0,-50546,3190,3075,2895,2780,2600,3132,2837,176,885,500,0,5,1,35194116,1096,-5.66,2.37,12,4.05,-550.00,1314.00,3290,20250423,-5.32,600,20250313,419.17,3290,-5.32,20250423,600,419.17,20250313,3290,-5.32,20250423,600,419.17,20250313,0.00,Y,069920,500,175 억,,256529,N,N,0,N,02,N +20250423,140624,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3180,220,2,7.43,3917268156,1246528,198.68,2935,3290,2900,3845,2075,2960,3142.59,0.73,0,-53705,3190,3075,2895,2780,2600,3132,2837,176,885,500,0,5,1,35194116,1119,-5.78,2.42,12,3.54,-550.00,1314.00,3290,20250423,-3.34,600,20250313,430.00,3290,-3.34,20250423,600,430.00,20250313,3290,-3.34,20250423,600,430.00,20250313,0.00,Y,069920,500,175 억,,256529,N,N,0,N,02,N +20250423,130621,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3160,200,2,6.76,3532469201,1126531,179.55,2935,3290,2900,3845,2075,2960,3135.75,0.73,0,-61470,3190,3075,2895,2780,2600,3132,2837,176,885,500,0,5,1,35194116,1112,-5.75,2.40,12,3.20,-550.00,1314.00,3290,20250423,-3.95,600,20250313,426.67,3290,-3.95,20250423,600,426.67,20250313,3290,-3.95,20250423,600,426.67,20250313,0.00,Y,069920,500,175 억,,256529,N,N,0,N,02,N +20250423,120625,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3225,265,2,8.95,2528724841,814194,129.77,2935,3225,2900,3845,2075,2960,3105.86,0.73,0,-64112,3190,3075,2895,2780,2600,3132,2837,176,885,500,0,5,1,35194116,1135,-5.86,2.45,12,2.31,-550.00,1314.00,3225,20250423,0.00,600,20250313,437.50,3225,0.00,20250423,600,437.50,20250313,3225,0.00,20250423,600,437.50,20250313,0.00,Y,069920,500,175 억,,256529,N,N,0,N,02,N +20250423,110625,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,190,2,6.42,1548601127,506001,80.65,2935,3180,2900,3845,2075,2960,3060.53,0.73,0,-58573,3190,3075,2895,2780,2600,3132,2837,176,885,500,0,5,1,35194116,1109,-5.73,2.40,12,1.44,-550.00,1314.00,3190,20240611,-1.25,600,20250313,425.00,3180,-0.94,20250423,600,425.00,20250313,3190,-1.25,20240611,600,425.00,20250313,0.00,Y,069920,500,175 억,,256529,N,N,0,N,02,N +20250423,100627,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3045,85,2,2.87,1047509975,345421,55.06,2935,3140,2900,3845,2075,2960,3032.62,0.73,0,-48934,3190,3075,2895,2780,2600,3132,2837,176,885,500,0,5,1,35194116,1072,-5.54,2.32,12,0.98,-550.00,1314.00,3190,20240611,-4.55,600,20250313,407.50,3140,-3.03,20250423,600,407.50,20250313,3190,-4.55,20240611,600,407.50,20250313,0.00,Y,069920,500,175 억,,256529,N,N,0,N,02,N +20250423,090629,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2920,-40,5,-1.35,110750551,37807,6.03,2935,2970,2910,3845,2075,2960,2929.12,0.73,0,3908,3190,3075,2895,2780,2600,3132,2837,176,885,500,0,5,1,35194116,1028,-5.31,2.22,12,0.11,-550.00,1314.00,3190,20240611,-8.46,600,20250313,386.67,3030,-3.63,20250416,600,386.67,20250313,3190,-8.46,20240611,600,386.67,20250313,0.00,Y,069920,500,175 억,,256529,N,N,0,N,02,N 20250422,160611,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,70,2,2.42,1818395296,624204,42.04,2920,3010,2715,3755,2025,2890,2913.14,0.76,0,-16964,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1042,-5.38,2.25,12,1.77,-550.00,1314.00,3190,20240611,-7.21,600,20250313,393.33,3030,-2.31,20250416,600,393.33,20250313,3190,-7.21,20240611,600,393.33,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N 20250422,150622,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,10,2,0.35,1739377546,597257,40.23,2920,3010,2715,3755,2025,2890,2912.28,0.76,0,-20575,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1021,-5.27,2.21,12,1.70,-550.00,1314.00,3190,20240611,-9.09,600,20250313,383.33,3030,-4.29,20250416,600,383.33,20250313,3190,-9.09,20240611,600,383.33,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N 20250422,140621,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,25,2,0.87,1623425314,557237,37.53,2920,3010,2715,3755,2025,2890,2913.35,0.76,0,-19943,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1026,-5.30,2.22,12,1.58,-550.00,1314.00,3190,20240611,-8.62,600,20250313,385.83,3030,-3.80,20250416,600,385.83,20250313,3190,-8.62,20240611,600,385.83,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N diff --git a/069960/price/prices-20250401.csv b/069960/price/prices-20250401.csv index b2fffaaed2b8..3ece56af611d 100644 --- a/069960/price/prices-20250401.csv +++ b/069960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160612,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56300,-1400,5,-2.43,3369121450,59556,207.03,58400,58400,56200,75000,40400,57700,56570.65,22.81,0,1748,58566,58132,57566,57132,56566,57850,56850,1170,17300,5000,43850,100,1,22628813,12740,-36.49,0.28,12,0.26,-1543.00,198360.00,61400,20250307,-8.31,41500,20241115,35.66,61400,-8.31,20250307,45650,23.33,20250102,61400,-8.31,20250307,41500,35.66,20241115,0.14,Y,069960,5000,1170 억,,5162021,N,N,16374,N,00,N +20250423,150625,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56500,-1200,5,-2.08,3005719500,53103,184.60,58400,58400,56200,75000,40400,57700,56601.69,22.81,0,2323,58566,58132,57566,57132,56566,57850,56850,1170,17300,5000,43850,100,1,22628813,12785,-36.62,0.28,12,0.23,-1543.00,198360.00,61400,20250307,-7.98,41500,20241115,36.14,61400,-7.98,20250307,45650,23.77,20250102,61400,-7.98,20250307,41500,36.14,20241115,0.14,Y,069960,5000,1170 억,,5162021,N,N,3570,N,00,N +20250423,140624,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56500,-1200,5,-2.08,2040263700,35966,125.03,58400,58400,56300,75000,40400,57700,56727.57,22.81,0,281,58566,58132,57566,57132,56566,57850,56850,1170,17300,5000,43850,100,1,22628813,12785,-36.62,0.28,12,0.16,-1543.00,198360.00,61400,20250307,-7.98,41500,20241115,36.14,61400,-7.98,20250307,45650,23.77,20250102,61400,-7.98,20250307,41500,36.14,20241115,0.14,Y,069960,5000,1170 억,,5162021,N,N,3570,N,00,N +20250423,130622,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56800,-900,5,-1.56,1454943900,25609,89.02,58400,58400,56500,75000,40400,57700,56813.77,22.81,0,-1630,58566,58132,57566,57132,56566,57850,56850,1170,17300,5000,43850,100,1,22628813,12853,-36.81,0.29,12,0.11,-1543.00,198360.00,61400,20250307,-7.49,41500,20241115,36.87,61400,-7.49,20250307,45650,24.42,20250102,61400,-7.49,20250307,41500,36.87,20241115,0.14,Y,069960,5000,1170 억,,5162021,N,N,3570,N,00,N +20250423,120625,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56500,-1200,5,-2.08,1212031000,21323,74.12,58400,58400,56500,75000,40400,57700,56841.49,22.81,0,-2372,58566,58132,57566,57132,56566,57850,56850,1170,17300,5000,43850,100,1,22628813,12785,-36.62,0.28,12,0.09,-1543.00,198360.00,61400,20250307,-7.98,41500,20241115,36.14,61400,-7.98,20250307,45650,23.77,20250102,61400,-7.98,20250307,41500,36.14,20241115,0.14,Y,069960,5000,1170 억,,5162021,N,N,3570,N,00,N +20250423,110625,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,56500,-1200,5,-2.08,906718450,15927,55.37,58400,58400,56500,75000,40400,57700,56929.64,22.81,0,-1830,58566,58132,57566,57132,56566,57850,56850,1170,17300,5000,43850,100,1,22628813,12785,-36.62,0.28,12,0.07,-1543.00,198360.00,61400,20250307,-7.98,41500,20241115,36.14,61400,-7.98,20250307,45650,23.77,20250102,61400,-7.98,20250307,41500,36.14,20241115,0.14,Y,069960,5000,1170 억,,5162021,N,N,3570,N,00,N +20250423,100627,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57100,-600,5,-1.04,427553450,7480,26.00,58400,58400,56800,75000,40400,57700,57159.55,22.81,0,-1890,58566,58132,57566,57132,56566,57850,56850,1170,17300,5000,43850,100,1,22628813,12921,-37.01,0.29,12,0.03,-1543.00,198360.00,61400,20250307,-7.00,41500,20241115,37.59,61400,-7.00,20250307,45650,25.08,20250102,61400,-7.00,20250307,41500,37.59,20241115,0.14,Y,069960,5000,1170 억,,5162021,N,N,3570,N,00,N +20250423,090630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57100,-600,5,-1.04,57132500,992,3.45,58400,58400,57000,75000,40400,57700,57593.25,22.81,0,-481,58566,58132,57566,57132,56566,57850,56850,1170,17300,5000,43850,100,1,22628813,12921,-37.01,0.29,12,0.00,-1543.00,198360.00,61400,20250307,-7.00,41500,20241115,37.59,61400,-7.00,20250307,45650,25.08,20250102,61400,-7.00,20250307,41500,37.59,20241115,0.14,Y,069960,5000,1170 억,,5162021,N,N,3570,N,00,N 20250422,160611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57700,0,3,0.00,1659738000,28767,155.06,58000,58000,57000,75000,40400,57700,57695.90,22.84,0,-1164,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13057,-37.39,0.29,12,0.13,-1543.00,198360.00,61400,20250307,-6.03,41500,20241115,39.04,61400,-6.03,20250307,45650,26.40,20250102,61400,-6.03,20250307,41500,39.04,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,3570,N,00,N 20250422,150622,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57600,-100,5,-0.17,1462557200,25343,136.61,58000,58000,57000,75000,40400,57700,57710.50,22.84,0,-791,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13034,-37.33,0.29,12,0.11,-1543.00,198360.00,61400,20250307,-6.19,41500,20241115,38.80,61400,-6.19,20250307,45650,26.18,20250102,61400,-6.19,20250307,41500,38.80,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N 20250422,140621,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57900,200,2,0.35,1160062400,20103,108.36,58000,58000,57000,75000,40400,57700,57705.93,22.84,0,-97,58633,58166,57433,56966,56233,58300,57100,1170,17300,5000,43850,100,1,22628813,13102,-37.52,0.29,12,0.09,-1543.00,198360.00,61400,20250307,-5.70,41500,20241115,39.52,61400,-5.70,20250307,45650,26.83,20250102,61400,-5.70,20250307,41500,39.52,20241115,0.15,Y,069960,5000,1170 억,,5168344,N,N,868,N,00,N diff --git a/070300/price/prices-20250401.csv b/070300/price/prices-20250401.csv index 35f67d8a5700..3bc4ed9f3858 100644 --- a/070300/price/prices-20250401.csv +++ b/070300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-175,5,-5.75,309360375,108453,481.31,2995,2995,2760,3955,2135,3045,2852.48,13.16,0,5346,3241,3142,3066,2967,2891,3105,2930,50,910,500,1820,5,1,9928522,285,-1.50,1.36,12,1.09,-1915.00,2107.00,12470,20240730,-76.98,2165,20250331,32.56,3760,-23.67,20250114,2165,32.56,20250331,12470,-76.98,20240730,2165,32.56,20250331,0.58,Y,070300,500,49 억,,1306349,N,N,422,N,00,N +20250423,150625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-175,5,-5.75,303874445,106540,472.82,2995,2995,2760,3955,2135,3045,2852.21,13.16,0,5411,3241,3142,3066,2967,2891,3105,2930,50,910,500,1820,5,1,9928522,285,-1.50,1.36,12,1.07,-1915.00,2107.00,12470,20240730,-76.98,2165,20250331,32.56,3760,-23.67,20250114,2165,32.56,20250331,12470,-76.98,20240730,2165,32.56,20250331,0.58,Y,070300,500,49 억,,1306349,N,N,416,N,00,N +20250423,140624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2850,-195,5,-6.40,278963560,97731,433.72,2995,2995,2760,3955,2135,3045,2854.40,13.16,0,4593,3241,3142,3066,2967,2891,3105,2930,50,910,500,1820,5,1,9928522,283,-1.49,1.35,12,0.98,-1915.00,2107.00,12470,20240730,-77.15,2165,20250331,31.64,3760,-24.20,20250114,2165,31.64,20250331,12470,-77.15,20240730,2165,31.64,20250331,0.58,Y,070300,500,49 억,,1306349,N,N,416,N,00,N +20250423,130622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,-230,5,-7.55,223183525,78018,346.24,2995,2995,2760,3955,2135,3045,2860.67,13.16,0,-2435,3241,3142,3066,2967,2891,3105,2930,50,910,500,1820,5,1,9928522,279,-1.47,1.34,12,0.79,-1915.00,2107.00,12470,20240730,-77.43,2165,20250331,30.02,3760,-25.13,20250114,2165,30.02,20250331,12470,-77.43,20240730,2165,30.02,20250331,0.58,Y,070300,500,49 억,,1306349,N,N,416,N,00,N +20250423,120626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,-220,5,-7.22,182261945,63643,282.44,2995,2995,2760,3955,2135,3045,2863.82,13.16,0,-1261,3241,3142,3066,2967,2891,3105,2930,50,910,500,1820,5,1,9928522,280,-1.48,1.34,12,0.64,-1915.00,2107.00,12470,20240730,-77.35,2165,20250331,30.48,3760,-24.87,20250114,2165,30.48,20250331,12470,-77.35,20240730,2165,30.48,20250331,0.58,Y,070300,500,49 억,,1306349,N,N,416,N,00,N +20250423,110625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-155,5,-5.09,68482895,23405,103.87,2995,2995,2855,3955,2135,3045,2925.99,13.16,0,-204,3241,3142,3066,2967,2891,3105,2930,50,910,500,1820,5,1,9928522,287,-1.51,1.37,12,0.24,-1915.00,2107.00,12470,20240730,-76.82,2165,20250331,33.49,3760,-23.14,20250114,2165,33.49,20250331,12470,-76.82,20240730,2165,33.49,20250331,0.58,Y,070300,500,49 억,,1306349,N,N,416,N,00,N +20250423,100628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-110,5,-3.61,43777205,14898,66.12,2995,2995,2900,3955,2135,3045,2938.46,13.16,0,1919,3241,3142,3066,2967,2891,3105,2930,50,910,500,1820,5,1,9928522,291,-1.53,1.39,12,0.15,-1915.00,2107.00,12470,20240730,-76.46,2165,20250331,35.57,3760,-21.94,20250114,2165,35.57,20250331,12470,-76.46,20240730,2165,35.57,20250331,0.58,Y,070300,500,49 억,,1306349,N,N,416,N,00,N +20250423,090630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2975,-70,5,-2.30,12402485,4201,18.64,2995,2995,2900,3955,2135,3045,2952.27,13.16,0,2125,3241,3142,3066,2967,2891,3105,2930,50,910,500,1820,5,1,9928522,295,-1.55,1.41,12,0.04,-1915.00,2107.00,12470,20240730,-76.14,2165,20250331,37.41,3760,-20.88,20250114,2165,37.41,20250331,12470,-76.14,20240730,2165,37.41,20250331,0.58,Y,070300,500,49 억,,1306349,N,N,416,N,00,N 20250422,160611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,-80,5,-2.56,68461673,22533,23.76,3095,3165,2990,4060,2190,3125,3038.28,13.23,0,-6895,3375,3250,3025,2900,2675,3312,2962,50,935,500,1870,5,1,9928522,302,-1.59,1.45,12,0.23,-1915.00,2107.00,12470,20240730,-75.58,2165,20250331,40.65,3760,-19.02,20250114,2165,40.65,20250331,12470,-75.58,20240730,2165,40.65,20250331,0.59,Y,070300,500,49 억,,1313257,N,N,416,N,00,N 20250422,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-95,5,-3.04,60096553,19780,20.85,3095,3165,2990,4060,2190,3125,3038.25,13.23,0,-6498,3375,3250,3025,2900,2675,3312,2962,50,935,500,1870,5,1,9928522,301,-1.58,1.44,12,0.20,-1915.00,2107.00,12470,20240730,-75.70,2165,20250331,39.95,3760,-19.41,20250114,2165,39.95,20250331,12470,-75.70,20240730,2165,39.95,20250331,0.59,Y,070300,500,49 억,,1313257,N,N,1694,N,00,N 20250422,140622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-75,5,-2.40,54575048,17952,18.93,3095,3165,2990,4060,2190,3125,3040.05,13.23,0,-5765,3375,3250,3025,2900,2675,3312,2962,50,935,500,1870,5,1,9928522,303,-1.59,1.45,12,0.18,-1915.00,2107.00,12470,20240730,-75.54,2165,20250331,40.88,3760,-18.88,20250114,2165,40.88,20250331,12470,-75.54,20240730,2165,40.88,20250331,0.59,Y,070300,500,49 억,,1313257,N,N,1694,N,00,N diff --git a/070590/price/prices-20250401.csv b/070590/price/prices-20250401.csv index 879dc5d39445..282ab7290984 100644 --- a/070590/price/prices-20250401.csv +++ b/070590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1627,-148,5,-8.34,423992106,247375,112.96,1776,1805,1627,2305,1243,1775,1713.97,1.10,0,-5177,1964,1869,1805,1710,1646,1837,1678,69,530,500,1200,1,1,13879521,226,-7.46,1.73,12,1.78,-218.00,940.00,2050,20250416,-20.63,894,20241206,81.99,2050,-20.63,20250416,970,67.73,20250210,2050,-20.63,20250416,894,81.99,20241206,0.04,Y,070590,500,69 억,,152807,N,N,218,N,00,N +20250423,150625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1682,-93,5,-5.24,394568221,229537,104.81,1776,1805,1646,2305,1243,1775,1718.97,1.10,0,874,1964,1869,1805,1710,1646,1837,1678,69,530,500,1200,1,1,13879521,233,-7.72,1.79,12,1.65,-218.00,940.00,2050,20250416,-17.95,894,20241206,88.14,2050,-17.95,20250416,970,73.40,20250210,2050,-17.95,20250416,894,88.14,20241206,0.04,Y,070590,500,69 억,,152807,N,N,1759,N,00,N +20250423,140625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1651,-124,5,-6.99,361472054,209724,95.76,1776,1805,1650,2305,1243,1775,1723.56,1.10,0,3684,1964,1869,1805,1710,1646,1837,1678,69,530,500,1200,1,1,13879521,229,-7.57,1.76,12,1.51,-218.00,940.00,2050,20250416,-19.46,894,20241206,84.68,2050,-19.46,20250416,970,70.21,20250210,2050,-19.46,20250416,894,84.68,20241206,0.04,Y,070590,500,69 억,,152807,N,N,1759,N,00,N +20250423,130622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-85,5,-4.79,338454041,195992,89.49,1776,1805,1665,2305,1243,1775,1726.88,1.10,0,6939,1964,1869,1805,1710,1646,1837,1678,69,530,500,1200,1,1,13879521,235,-7.75,1.80,12,1.41,-218.00,940.00,2050,20250416,-17.56,894,20241206,89.04,2050,-17.56,20250416,970,74.23,20250210,2050,-17.56,20250416,894,89.04,20241206,0.04,Y,070590,500,69 억,,152807,N,N,1759,N,00,N +20250423,120626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1679,-96,5,-5.41,329474033,190673,87.07,1776,1805,1665,2305,1243,1775,1727.95,1.10,0,8014,1964,1869,1805,1710,1646,1837,1678,69,530,500,1200,1,1,13879521,233,-7.70,1.79,12,1.37,-218.00,940.00,2050,20250416,-18.10,894,20241206,87.81,2050,-18.10,20250416,970,73.09,20250210,2050,-18.10,20250416,894,87.81,20241206,0.04,Y,070590,500,69 억,,152807,N,N,1759,N,00,N +20250423,110626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1702,-73,5,-4.11,299012689,172585,78.81,1776,1805,1670,2305,1243,1775,1732.55,1.10,0,7260,1964,1869,1805,1710,1646,1837,1678,69,530,500,1200,1,1,13879521,236,-7.81,1.81,12,1.24,-218.00,940.00,2050,20250416,-16.98,894,20241206,90.38,2050,-16.98,20250416,970,75.46,20250210,2050,-16.98,20250416,894,90.38,20241206,0.04,Y,070590,500,69 억,,152807,N,N,1759,N,00,N +20250423,100628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,-54,5,-3.04,156298794,88573,40.44,1776,1805,1720,2305,1243,1775,1764.63,1.10,0,-672,1964,1869,1805,1710,1646,1837,1678,69,530,500,1200,1,1,13879521,239,-7.89,1.83,12,0.64,-218.00,940.00,2050,20250416,-16.05,894,20241206,92.51,2050,-16.05,20250416,970,77.42,20250210,2050,-16.05,20250416,894,92.51,20241206,0.04,Y,070590,500,69 억,,152807,N,N,1759,N,00,N +20250423,090630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1778,3,2,0.17,114969426,64863,29.62,1776,1805,1735,2305,1243,1775,1772.50,1.10,0,2988,1964,1869,1805,1710,1646,1837,1678,69,530,500,1200,1,1,13879521,247,-8.16,1.89,12,0.47,-218.00,940.00,2050,20250416,-13.27,894,20241206,98.88,2050,-13.27,20250416,970,83.30,20250210,2050,-13.27,20250416,894,98.88,20241206,0.04,Y,070590,500,69 억,,152807,N,N,1759,N,00,N 20250422,160612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1775,-127,5,-6.68,401467875,219000,75.15,1899,1900,1741,2470,1332,1902,1833.32,1.58,0,-67095,2026,1964,1840,1778,1654,1995,1809,69,568,500,1290,1,1,13879521,246,-8.14,1.89,12,1.58,-218.00,940.00,2050,20250416,-13.41,894,20241206,98.55,2050,-13.41,20250416,970,82.99,20250210,2050,-13.41,20250416,894,98.55,20241206,0.03,Y,070590,500,69 억,,219895,N,N,1759,N,00,N 20250422,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1741,-161,5,-8.46,386680471,210642,72.28,1899,1900,1741,2470,1332,1902,1835.72,1.58,0,-62353,2026,1964,1840,1778,1654,1995,1809,69,568,500,1290,1,1,13879521,242,-7.99,1.85,12,1.52,-218.00,940.00,2050,20250416,-15.07,894,20241206,94.74,2050,-15.07,20250416,970,79.48,20250210,2050,-15.07,20250416,894,94.74,20241206,0.03,Y,070590,500,69 억,,219895,N,N,183,N,00,N 20250422,140622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,-129,5,-6.78,314573360,169713,58.24,1899,1900,1773,2470,1332,1902,1853.56,1.58,0,-51725,2026,1964,1840,1778,1654,1995,1809,69,568,500,1290,1,1,13879521,246,-8.13,1.89,12,1.22,-218.00,940.00,2050,20250416,-13.51,894,20241206,98.32,2050,-13.51,20250416,970,82.78,20250210,2050,-13.51,20250416,894,98.32,20241206,0.03,Y,070590,500,69 억,,219895,N,N,183,N,00,N diff --git a/070960/price/prices-20250401.csv b/070960/price/prices-20250401.csv index 5aa569115e0a..25d6c6e13792 100644 --- a/070960/price/prices-20250401.csv +++ b/070960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160613,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4405,205,2,4.88,16270936737,3640484,2222.95,4250,4680,4225,5460,2940,4200,4469.45,2.05,0,-128589,4303,4251,4213,4161,4123,4245,4155,2407,1260,5000,2680,5,1,48133333,2120,26.54,0.54,12,7.56,166.00,8101.00,5250,20240905,-16.10,2660,20240509,65.60,4680,-5.88,20250423,3065,43.72,20250121,5250,-16.10,20240905,2660,65.60,20240509,3.20,Y,070960,5000,2406 억,,989090,N,N,51554,N,00,N +20250423,150626,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4355,155,2,3.69,16062879757,3593081,2194.01,4250,4680,4225,5460,2940,4200,4470.50,2.05,0,-133968,4303,4251,4213,4161,4123,4245,4155,2407,1260,5000,2680,5,1,48133333,2096,26.23,0.54,12,7.46,166.00,8101.00,5250,20240905,-17.05,2660,20240509,63.72,4680,-6.94,20250423,3065,42.09,20250121,5250,-17.05,20240905,2660,63.72,20240509,3.20,Y,070960,5000,2406 억,,989090,N,N,32426,N,00,N +20250423,140625,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4345,145,2,3.45,15737366615,3518499,2148.47,4250,4680,4225,5460,2940,4200,4472.75,2.05,0,-161097,4303,4251,4213,4161,4123,4245,4155,2407,1260,5000,2680,5,1,48133333,2091,26.17,0.54,12,7.31,166.00,8101.00,5250,20240905,-17.24,2660,20240509,63.35,4680,-7.16,20250423,3065,41.76,20250121,5250,-17.24,20240905,2660,63.35,20240509,3.20,Y,070960,5000,2406 억,,989090,N,N,32426,N,00,N +20250423,130622,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4295,95,2,2.26,14999650508,3348912,2044.91,4250,4680,4225,5460,2940,4200,4478.96,2.05,0,-201186,4303,4251,4213,4161,4123,4245,4155,2407,1260,5000,2680,5,1,48133333,2067,25.87,0.53,12,6.96,166.00,8101.00,5250,20240905,-18.19,2660,20240509,61.47,4680,-8.23,20250423,3065,40.13,20250121,5250,-18.19,20240905,2660,61.47,20240509,3.20,Y,070960,5000,2406 억,,989090,N,N,32426,N,00,N +20250423,120626,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4320,120,2,2.86,14623293193,3261146,1991.32,4250,4680,4225,5460,2940,4200,4484.10,2.05,0,-205041,4303,4251,4213,4161,4123,4245,4155,2407,1260,5000,2680,5,1,48133333,2079,26.02,0.53,12,6.78,166.00,8101.00,5250,20240905,-17.71,2660,20240509,62.41,4680,-7.69,20250423,3065,40.95,20250121,5250,-17.71,20240905,2660,62.41,20240509,3.20,Y,070960,5000,2406 억,,989090,N,N,32426,N,00,N +20250423,110626,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4315,115,2,2.74,14169764828,3155831,1927.01,4250,4680,4225,5460,2940,4200,4490.03,2.05,0,-216069,4303,4251,4213,4161,4123,4245,4155,2407,1260,5000,2680,5,1,48133333,2077,25.99,0.53,12,6.56,166.00,8101.00,5250,20240905,-17.81,2660,20240509,62.22,4680,-7.80,20250423,3065,40.78,20250121,5250,-17.81,20240905,2660,62.22,20240509,3.20,Y,070960,5000,2406 억,,989090,N,N,32426,N,00,N +20250423,100628,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4385,185,2,4.40,4390580150,986564,602.42,4250,4670,4225,5460,2940,4200,4450.38,2.05,0,-43634,4303,4251,4213,4161,4123,4245,4155,2407,1260,5000,2680,5,1,48133333,2111,26.42,0.54,12,2.05,166.00,8101.00,5250,20240905,-16.48,2660,20240509,64.85,4670,-6.10,20250423,3065,43.07,20250121,5250,-16.48,20240905,2660,64.85,20240509,3.20,Y,070960,5000,2406 억,,989090,N,N,32426,N,00,N +20250423,090630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4250,50,2,1.19,33020415,7773,4.75,4250,4275,4230,5460,2940,4200,4248.10,2.05,0,-651,4303,4251,4213,4161,4123,4245,4155,2407,1260,5000,2680,5,1,48133333,2046,25.60,0.52,12,0.02,166.00,8101.00,5250,20240905,-19.05,2660,20240509,59.77,4655,-8.70,20250124,3065,38.66,20250121,5250,-19.05,20240905,2660,59.77,20240509,3.20,Y,070960,5000,2406 억,,989090,N,N,32426,N,00,N 20250422,160612,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4200,-60,5,-1.41,689114555,163768,96.38,4200,4265,4175,5530,2985,4260,4207.87,2.07,0,-4606,4466,4362,4301,4197,4136,4332,4167,2407,1270,5000,2720,5,1,48133333,2022,25.30,0.52,12,0.34,166.00,8101.00,5250,20240905,-20.00,2660,20240509,57.89,4655,-9.77,20250124,3065,37.03,20250121,5250,-20.00,20240905,2660,57.89,20240509,3.14,Y,070960,5000,2406 억,,994282,N,N,32426,N,00,N 20250422,150623,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4200,-60,5,-1.41,611417560,145219,85.47,4200,4265,4180,5530,2985,4260,4210.31,2.07,0,897,4466,4362,4301,4197,4136,4332,4167,2407,1270,5000,2720,5,1,48133333,2022,25.30,0.52,12,0.30,166.00,8101.00,5250,20240905,-20.00,2660,20240509,57.89,4655,-9.77,20250124,3065,37.03,20250121,5250,-20.00,20240905,2660,57.89,20240509,3.14,Y,070960,5000,2406 억,,994282,N,N,1523,N,00,N 20250422,140622,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4230,-30,5,-0.70,521254005,123784,72.85,4200,4265,4180,5530,2985,4260,4211.00,2.07,0,1876,4466,4362,4301,4197,4136,4332,4167,2407,1270,5000,2720,5,1,48133333,2036,25.48,0.52,12,0.26,166.00,8101.00,5250,20240905,-19.43,2660,20240509,59.02,4655,-9.13,20250124,3065,38.01,20250121,5250,-19.43,20240905,2660,59.02,20240509,3.14,Y,070960,5000,2406 억,,994282,N,N,1523,N,00,N diff --git a/071050/price/prices-20250401.csv b/071050/price/prices-20250401.csv index 6279240986a0..640d83ee4920 100644 --- a/071050/price/prices-20250401.csv +++ b/071050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160614,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76100,2300,2,3.12,11203114300,148062,194.51,74800,76400,74200,95900,51700,73800,75665.01,38.78,0,-9211,75733,74766,73333,72366,70933,75250,72850,2786,22100,5000,56080,100,1,55725992,42407,4.51,0.48,12,0.27,16883.00,157522.00,83100,20250225,-8.42,60200,20240419,26.41,83100,-8.42,20250225,64600,17.80,20250409,83100,-8.42,20250225,62900,20.99,20240805,0.04,Y,071050,5000,2786 억,,21610574,N,N,2761,N,00,N +20250423,150626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76100,2300,2,3.12,10025717300,132583,174.18,74800,76400,74200,95900,51700,73800,75618.42,38.78,0,-4222,75733,74766,73333,72366,70933,75250,72850,2786,22100,5000,56080,100,1,55725992,42407,4.51,0.48,12,0.24,16883.00,157522.00,83100,20250225,-8.42,60200,20240419,26.41,83100,-8.42,20250225,64600,17.80,20250409,83100,-8.42,20250225,62900,20.99,20240805,0.04,Y,071050,5000,2786 억,,21610574,N,N,1170,N,00,N +20250423,140625,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76200,2400,2,3.25,8117216600,107525,141.26,74800,76400,74200,95900,51700,73800,75491.44,38.78,0,-5547,75733,74766,73333,72366,70933,75250,72850,2786,22100,5000,56080,100,1,55725992,42463,4.51,0.48,12,0.19,16883.00,157522.00,83100,20250225,-8.30,60200,20240419,26.58,83100,-8.30,20250225,64600,17.96,20250409,83100,-8.30,20250225,62900,21.14,20240805,0.04,Y,071050,5000,2786 억,,21610574,N,N,1170,N,00,N +20250423,130623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76300,2500,2,3.39,6835887750,90714,119.17,74800,76300,74200,95900,51700,73800,75356.48,38.78,0,-1255,75733,74766,73333,72366,70933,75250,72850,2786,22100,5000,56080,100,1,55725992,42519,4.52,0.48,12,0.16,16883.00,157522.00,83100,20250225,-8.18,60200,20240419,26.74,83100,-8.18,20250225,64600,18.11,20250409,83100,-8.18,20250225,62900,21.30,20240805,0.04,Y,071050,5000,2786 억,,21610574,N,N,1170,N,00,N +20250423,120626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75800,2000,2,2.71,4748800850,63257,83.10,74800,76000,74200,95900,51700,73800,75071.55,38.78,0,2720,75733,74766,73333,72366,70933,75250,72850,2786,22100,5000,56080,100,1,55725992,42240,4.49,0.48,12,0.11,16883.00,157522.00,83100,20250225,-8.78,60200,20240419,25.91,83100,-8.78,20250225,64600,17.34,20250409,83100,-8.78,20250225,62900,20.51,20240805,0.04,Y,071050,5000,2786 억,,21610574,N,N,1170,N,00,N +20250423,110626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75300,1500,2,2.03,3257027450,43523,57.18,74800,75400,74200,95900,51700,73800,74834.63,38.78,0,7414,75733,74766,73333,72366,70933,75250,72850,2786,22100,5000,56080,100,1,55725992,41962,4.46,0.48,12,0.08,16883.00,157522.00,83100,20250225,-9.39,60200,20240419,25.08,83100,-9.39,20250225,64600,16.56,20250409,83100,-9.39,20250225,62900,19.71,20240805,0.04,Y,071050,5000,2786 억,,21610574,N,N,1170,N,00,N +20250423,100628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,900,2,1.22,1644270250,22022,28.93,74800,75000,74200,95900,51700,73800,74664.89,38.78,0,1831,75733,74766,73333,72366,70933,75250,72850,2786,22100,5000,56080,100,1,55725992,41627,4.42,0.47,12,0.04,16883.00,157522.00,83100,20250225,-10.11,60200,20240419,24.09,83100,-10.11,20250225,64600,15.63,20250409,83100,-10.11,20250225,62900,18.76,20240805,0.04,Y,071050,5000,2786 억,,21610574,N,N,1170,N,00,N +20250423,090631,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,900,2,1.22,222308100,2979,3.91,74800,74900,74300,95900,51700,73800,74625.08,38.78,0,42,75733,74766,73333,72366,70933,75250,72850,2786,22100,5000,56080,100,1,55725992,41627,4.42,0.47,12,0.01,16883.00,157522.00,83100,20250225,-10.11,60200,20240419,24.09,83100,-10.11,20250225,64600,15.63,20250409,83100,-10.11,20250225,62900,18.76,20240805,0.04,Y,071050,5000,2786 억,,21610574,N,N,1170,N,00,N 20250422,160612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,1000,2,1.37,5611810500,76120,100.20,72500,74300,71900,94600,51000,72800,73723.21,38.82,0,-3222,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41126,4.37,0.47,12,0.14,16883.00,157522.00,83100,20250225,-11.19,60200,20240419,22.59,83100,-11.19,20250225,64600,14.24,20250409,83100,-11.19,20250225,61700,19.61,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1170,N,00,N 20250422,150623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,1200,2,1.65,4708312900,63887,84.10,72500,74300,71900,94600,51000,72800,73697.51,38.82,0,-4619,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41237,4.38,0.47,12,0.11,16883.00,157522.00,83100,20250225,-10.95,60200,20240419,22.92,83100,-10.95,20250225,64600,14.55,20250409,83100,-10.95,20250225,61700,19.94,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N 20250422,140623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,1200,2,1.65,3603560850,48938,64.42,72500,74300,71900,94600,51000,72800,73635.23,38.82,0,-2039,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41237,4.38,0.47,12,0.09,16883.00,157522.00,83100,20250225,-10.95,60200,20240419,22.92,83100,-10.95,20250225,64600,14.55,20250409,83100,-10.95,20250225,61700,19.94,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N diff --git a/071090/price/prices-20250401.csv b/071090/price/prices-20250401.csv index 60a39cdb9520..05929421c42c 100644 --- a/071090/price/prices-20250401.csv +++ b/071090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4570,-55,5,-1.19,10820924008,2407691,152.09,4590,4645,4330,6010,3240,4625,4494.10,1.29,0,-22072,4768,4696,4608,4536,4448,4732,4572,101,1385,500,2960,5,1,20191471,923,-83.09,0.62,12,11.92,-55.00,7332.00,5400,20250416,-15.37,2500,20241209,82.80,5400,-15.37,20250416,2705,68.95,20250102,5400,-15.37,20250416,2500,82.80,20241209,9.47,Y,071090,500,100 억,,261183,N,N,3183,N,00,N +20250423,150626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4555,-70,5,-1.51,9999487908,2227484,140.71,4590,4645,4330,6010,3240,4625,4489.00,1.29,0,58,4768,4696,4608,4536,4448,4732,4572,101,1385,500,2960,5,1,20191471,920,-82.82,0.62,12,11.03,-55.00,7332.00,5400,20250416,-15.65,2500,20241209,82.20,5400,-15.65,20250416,2705,68.39,20250102,5400,-15.65,20250416,2500,82.20,20241209,9.47,Y,071090,500,100 억,,261183,N,N,12441,N,00,N +20250423,140626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4505,-120,5,-2.59,7884854149,1761862,111.29,4590,4645,4330,6010,3240,4625,4475.11,1.29,0,-5283,4768,4696,4608,4536,4448,4732,4572,101,1385,500,2960,5,1,20191471,910,-81.91,0.61,12,8.73,-55.00,7332.00,5400,20250416,-16.57,2500,20241209,80.20,5400,-16.57,20250416,2705,66.54,20250102,5400,-16.57,20250416,2500,80.20,20241209,9.47,Y,071090,500,100 억,,261183,N,N,12441,N,00,N +20250423,130623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4485,-140,5,-3.03,6513759634,1459645,92.20,4590,4645,4330,6010,3240,4625,4462.32,1.29,0,-2270,4768,4696,4608,4536,4448,4732,4572,101,1385,500,2960,5,1,20191471,906,-81.55,0.61,12,7.23,-55.00,7332.00,5400,20250416,-16.94,2500,20241209,79.40,5400,-16.94,20250416,2705,65.80,20250102,5400,-16.94,20250416,2500,79.40,20241209,9.47,Y,071090,500,100 억,,261183,N,N,12441,N,00,N +20250423,120627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4465,-160,5,-3.46,5806800942,1302379,82.27,4590,4645,4330,6010,3240,4625,4458.33,1.29,0,1112,4768,4696,4608,4536,4448,4732,4572,101,1385,500,2960,5,1,20191471,902,-81.18,0.61,12,6.45,-55.00,7332.00,5400,20250416,-17.31,2500,20241209,78.60,5400,-17.31,20250416,2705,65.06,20250102,5400,-17.31,20250416,2500,78.60,20241209,9.47,Y,071090,500,100 억,,261183,N,N,12441,N,00,N +20250423,110626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4455,-170,5,-3.68,4428036668,994639,62.83,4590,4645,4330,6010,3240,4625,4451.52,1.29,0,17820,4768,4696,4608,4536,4448,4732,4572,101,1385,500,2960,5,1,20191471,900,-81.00,0.61,12,4.93,-55.00,7332.00,5400,20250416,-17.50,2500,20241209,78.20,5400,-17.50,20250416,2705,64.70,20250102,5400,-17.50,20250416,2500,78.20,20241209,9.47,Y,071090,500,100 억,,261183,N,N,12441,N,00,N +20250423,100629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4405,-220,5,-4.76,3484847421,781948,49.39,4590,4645,4330,6010,3240,4625,4456.14,1.29,0,24149,4768,4696,4608,4536,4448,4732,4572,101,1385,500,2960,5,1,20191471,889,-80.09,0.60,12,3.87,-55.00,7332.00,5400,20250416,-18.43,2500,20241209,76.20,5400,-18.43,20250416,2705,62.85,20250102,5400,-18.43,20250416,2500,76.20,20241209,9.47,Y,071090,500,100 억,,261183,N,N,12441,N,00,N +20250423,090631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4560,-65,5,-1.41,896880806,196347,12.40,4590,4645,4525,6010,3240,4625,4567.18,1.29,0,-37761,4768,4696,4608,4536,4448,4732,4572,101,1385,500,2960,5,1,20191471,921,-82.91,0.62,12,0.97,-55.00,7332.00,5400,20250416,-15.56,2500,20241209,82.40,5400,-15.56,20250416,2705,68.58,20250102,5400,-15.56,20250416,2500,82.40,20241209,9.47,Y,071090,500,100 억,,261183,N,N,12441,N,00,N 20250422,160612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4625,15,2,0.33,7065533819,1535111,83.01,4545,4680,4520,5990,3230,4610,4602.50,1.74,0,-92732,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,934,-84.09,0.63,12,7.60,-55.00,7332.00,5400,20250416,-14.35,2500,20241209,85.00,5400,-14.35,20250416,2705,70.98,20250102,5400,-14.35,20250416,2500,85.00,20241209,8.73,Y,071090,500,100 억,,351930,N,N,12441,N,00,N 20250422,150624,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4620,10,2,0.22,6259251537,1361286,73.61,4545,4680,4520,5990,3230,4610,4598.03,1.74,0,-47812,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,933,-84.00,0.63,12,6.74,-55.00,7332.00,5400,20250416,-14.44,2500,20241209,84.80,5400,-14.44,20250416,2705,70.79,20250102,5400,-14.44,20250416,2500,84.80,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N 20250422,140623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4560,-50,5,-1.08,5103331277,1110320,60.04,4545,4680,4520,5990,3230,4610,4596.26,1.74,0,-50840,5070,4840,4700,4470,4330,4770,4400,101,1380,500,2950,5,1,20191471,921,-82.91,0.62,12,5.50,-55.00,7332.00,5400,20250416,-15.56,2500,20241209,82.40,5400,-15.56,20250416,2705,68.58,20250102,5400,-15.56,20250416,2500,82.40,20241209,8.73,Y,071090,500,100 억,,351930,N,N,14282,N,00,N diff --git a/071200/price/prices-20250401.csv b/071200/price/prices-20250401.csv index 1abc2cbc17ec..41c5bb10fcd9 100644 --- a/071200/price/prices-20250401.csv +++ b/071200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160614,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5800,-60,5,-1.02,1957189255,338508,9.27,5860,5890,5680,7610,4110,5860,5781.75,2.58,0,49249,7140,6500,6150,5510,5160,6325,5335,122,1750,500,4330,10,1,24396458,1415,3.22,0.79,12,1.39,1800.00,7298.00,6790,20250422,-14.58,3800,20240806,52.63,6790,-14.58,20250422,4010,44.64,20250203,6790,-14.58,20250422,3800,52.63,20240806,4.47,Y,071200,500,121 억,,629846,N,N,2669,N,00,N +20250423,150626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5860,0,3,0.00,1811741085,313492,8.58,5860,5890,5680,7610,4110,5860,5779.16,2.58,0,36693,7140,6500,6150,5510,5160,6325,5335,122,1750,500,4330,10,1,24396458,1430,3.26,0.80,12,1.28,1800.00,7298.00,6790,20250422,-13.70,3800,20240806,54.21,6790,-13.70,20250422,4010,46.13,20250203,6790,-13.70,20250422,3800,54.21,20240806,4.47,Y,071200,500,121 억,,629846,N,N,17030,N,00,N +20250423,140626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5780,-80,5,-1.37,1603708355,277918,7.61,5860,5890,5680,7610,4110,5860,5770.35,2.58,0,33322,7140,6500,6150,5510,5160,6325,5335,122,1750,500,4330,10,1,24396458,1410,3.21,0.79,12,1.14,1800.00,7298.00,6790,20250422,-14.87,3800,20240806,52.11,6790,-14.87,20250422,4010,44.14,20250203,6790,-14.87,20250422,3800,52.11,20240806,4.47,Y,071200,500,121 억,,629846,N,N,17030,N,00,N +20250423,130623,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5790,-70,5,-1.19,1483721075,257158,7.04,5860,5890,5680,7610,4110,5860,5769.59,2.58,0,30121,7140,6500,6150,5510,5160,6325,5335,122,1750,500,4330,10,1,24396458,1413,3.22,0.79,12,1.05,1800.00,7298.00,6790,20250422,-14.73,3800,20240806,52.37,6790,-14.73,20250422,4010,44.39,20250203,6790,-14.73,20250422,3800,52.37,20240806,4.47,Y,071200,500,121 억,,629846,N,N,17030,N,00,N +20250423,120627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5740,-120,5,-2.05,1326306400,229735,6.29,5860,5890,5680,7610,4110,5860,5773.10,2.58,0,31602,7140,6500,6150,5510,5160,6325,5335,122,1750,500,4330,10,1,24396458,1400,3.19,0.79,12,0.94,1800.00,7298.00,6790,20250422,-15.46,3800,20240806,51.05,6790,-15.46,20250422,4010,43.14,20250203,6790,-15.46,20250422,3800,51.05,20240806,4.47,Y,071200,500,121 억,,629846,N,N,17030,N,00,N +20250423,110627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5820,-40,5,-0.68,1118037350,193682,5.30,5860,5890,5680,7610,4110,5860,5772.42,2.58,0,18556,7140,6500,6150,5510,5160,6325,5335,122,1750,500,4330,10,1,24396458,1420,3.23,0.80,12,0.79,1800.00,7298.00,6790,20250422,-14.29,3800,20240806,53.16,6790,-14.29,20250422,4010,45.14,20250203,6790,-14.29,20250422,3800,53.16,20240806,4.47,Y,071200,500,121 억,,629846,N,N,17030,N,00,N +20250423,100629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5810,-50,5,-0.85,1011135270,175325,4.80,5860,5890,5680,7610,4110,5860,5767.07,2.58,0,20443,7140,6500,6150,5510,5160,6325,5335,122,1750,500,4330,10,1,24396458,1417,3.23,0.80,12,0.72,1800.00,7298.00,6790,20250422,-14.43,3800,20240806,52.89,6790,-14.43,20250422,4010,44.89,20250203,6790,-14.43,20250422,3800,52.89,20240806,4.47,Y,071200,500,121 억,,629846,N,N,17030,N,00,N +20250423,090631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5710,-150,5,-2.56,485400930,84351,2.31,5860,5870,5680,7610,4110,5860,5754.21,2.58,0,22384,7140,6500,6150,5510,5160,6325,5335,122,1750,500,4330,10,1,24396458,1393,3.17,0.78,12,0.35,1800.00,7298.00,6790,20250422,-15.91,3800,20240806,50.26,6790,-15.91,20250422,4010,42.39,20250203,6790,-15.91,20250422,3800,50.26,20240806,4.47,Y,071200,500,121 억,,629846,N,N,17030,N,00,N 20250422,160613,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5860,-110,5,-1.84,22846207200,3633050,1075.27,5900,6790,5800,7760,4180,5970,6288.54,2.71,0,-29843,6210,6090,5950,5830,5690,6150,5890,122,1790,500,4410,10,1,24396458,1430,3.26,0.80,12,14.89,1800.00,7298.00,6790,20250422,-13.70,3800,20240806,54.21,6790,-13.70,20250422,4010,46.13,20250203,6790,-13.70,20250422,3800,54.21,20240806,4.36,Y,071200,500,121 억,,660965,N,N,17030,N,00,N 20250422,150624,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5890,-80,5,-1.34,22359681760,3550094,1050.72,5900,6790,5800,7760,4180,5970,6298.34,2.71,0,-70387,6210,6090,5950,5830,5690,6150,5890,122,1790,500,4410,10,1,24396458,1437,3.27,0.81,12,14.55,1800.00,7298.00,6790,20250422,-13.25,3800,20240806,55.00,6790,-13.25,20250422,4010,46.88,20250203,6790,-13.25,20250422,3800,55.00,20240806,4.36,Y,071200,500,121 억,,660965,N,N,2650,N,00,N 20250422,140623,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,5920,-50,5,-0.84,21288069785,3369074,997.14,5900,6790,5800,7760,4180,5970,6318.67,2.71,0,-104315,6210,6090,5950,5830,5690,6150,5890,122,1790,500,4410,10,1,24396458,1444,3.29,0.81,12,13.81,1800.00,7298.00,6790,20250422,-12.81,3800,20240806,55.79,6790,-12.81,20250422,4010,47.63,20250203,6790,-12.81,20250422,3800,55.79,20240806,4.36,Y,071200,500,121 억,,660965,N,N,2650,N,00,N diff --git a/071280/price/prices-20250401.csv b/071280/price/prices-20250401.csv index b85cc8957960..9f723059313f 100644 --- a/071280/price/prices-20250401.csv +++ b/071280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14920,160,2,1.08,534445305,36105,95.71,14870,14930,14680,19180,10340,14760,14802.52,42.75,0,3530,15386,15072,14536,14222,13686,15230,14380,76,4420,500,10330,10,1,15296603,2282,18.84,1.84,12,0.24,792.00,8108.00,21750,20250217,-31.40,9620,20240422,55.09,21750,-31.40,20250217,12510,19.26,20250409,21750,-31.40,20250217,9700,53.81,20240423,5.05,Y,071280,500,76 억,,6538985,N,N,1226,N,00,N +20250423,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14865,105,2,0.71,453133525,30643,81.23,14870,14930,14680,19180,10340,14760,14787.51,42.75,0,2319,15386,15072,14536,14222,13686,15230,14380,76,4420,500,10330,10,1,15296603,2274,18.77,1.83,12,0.20,792.00,8108.00,21750,20250217,-31.66,9620,20240422,54.52,21750,-31.66,20250217,12510,18.82,20250409,21750,-31.66,20250217,9700,53.25,20240423,5.05,Y,071280,500,76 억,,6538985,N,N,1656,N,00,N +20250423,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14830,70,2,0.47,395131060,26737,70.88,14870,14930,14680,19180,10340,14760,14778.44,42.75,0,993,15386,15072,14536,14222,13686,15230,14380,76,4420,500,10330,10,1,15296603,2268,18.72,1.83,12,0.17,792.00,8108.00,21750,20250217,-31.82,9620,20240422,54.16,21750,-31.82,20250217,12510,18.55,20250409,21750,-31.82,20250217,9700,52.89,20240423,5.05,Y,071280,500,76 억,,6538985,N,N,1656,N,00,N +20250423,130623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14800,40,2,0.27,381423910,25811,68.42,14870,14930,14680,19180,10340,14760,14777.57,42.75,0,903,15386,15072,14536,14222,13686,15230,14380,76,4420,500,10330,10,1,15296603,2264,18.69,1.83,12,0.17,792.00,8108.00,21750,20250217,-31.95,9620,20240422,53.85,21750,-31.95,20250217,12510,18.31,20250409,21750,-31.95,20250217,9700,52.58,20240423,5.05,Y,071280,500,76 억,,6538985,N,N,1656,N,00,N +20250423,120627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14780,20,2,0.14,313639510,21242,56.31,14870,14930,14680,19180,10340,14760,14765.06,42.75,0,-239,15386,15072,14536,14222,13686,15230,14380,76,4420,500,10330,10,1,15296603,2261,18.66,1.82,12,0.14,792.00,8108.00,21750,20250217,-32.05,9620,20240422,53.64,21750,-32.05,20250217,12510,18.15,20250409,21750,-32.05,20250217,9700,52.37,20240423,5.05,Y,071280,500,76 억,,6538985,N,N,1656,N,00,N +20250423,110627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,-30,5,-0.20,252434880,17087,45.29,14870,14930,14700,19180,10340,14760,14773.51,42.75,0,866,15386,15072,14536,14222,13686,15230,14380,76,4420,500,10330,10,1,15296603,2253,18.60,1.82,12,0.11,792.00,8108.00,21750,20250217,-32.28,9620,20240422,53.12,21750,-32.28,20250217,12510,17.75,20250409,21750,-32.28,20250217,9700,51.86,20240423,5.05,Y,071280,500,76 억,,6538985,N,N,1656,N,00,N +20250423,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14770,10,2,0.07,130262770,8805,23.34,14870,14930,14700,19180,10340,14760,14794.18,42.75,0,-621,15386,15072,14536,14222,13686,15230,14380,76,4420,500,10330,10,1,15296603,2259,18.65,1.82,12,0.06,792.00,8108.00,21750,20250217,-32.09,9620,20240422,53.53,21750,-32.09,20250217,12510,18.07,20250409,21750,-32.09,20250217,9700,52.27,20240423,5.05,Y,071280,500,76 억,,6538985,N,N,1656,N,00,N +20250423,090632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14920,160,2,1.08,20354190,1369,3.63,14870,14930,14830,19180,10340,14760,14867.93,42.75,0,-237,15386,15072,14536,14222,13686,15230,14380,76,4420,500,10330,10,1,15296603,2282,18.84,1.84,12,0.01,792.00,8108.00,21750,20250217,-31.40,9620,20240422,55.09,21750,-31.40,20250217,12510,19.26,20250409,21750,-31.40,20250217,9700,53.81,20240423,5.05,Y,071280,500,76 억,,6538985,N,N,1656,N,00,N 20250422,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14760,440,2,3.07,547511660,37724,203.32,14270,14850,14000,18610,10030,14320,14512.96,42.68,0,-3781,14686,14502,14306,14122,13926,14595,14215,76,4290,500,10020,10,1,15296603,2258,18.64,1.82,12,0.25,792.00,8108.00,21750,20250217,-32.14,9620,20240422,53.43,21750,-32.14,20250217,12510,17.99,20250409,21750,-32.14,20250217,9620,53.43,20240422,5.05,Y,071280,500,76 억,,6528802,N,N,1656,N,00,N 20250422,150624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14650,330,2,2.30,523488160,36089,194.51,14270,14850,14000,18610,10030,14320,14505.48,42.68,0,-3237,14686,14502,14306,14122,13926,14595,14215,76,4290,500,10020,10,1,15296603,2241,18.50,1.81,12,0.24,792.00,8108.00,21750,20250217,-32.64,9620,20240422,52.29,21750,-32.64,20250217,12510,17.11,20250409,21750,-32.64,20250217,9620,52.29,20240422,5.05,Y,071280,500,76 억,,6528802,N,N,228,N,00,N 20250422,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,420,2,2.93,486732700,33592,181.05,14270,14850,14000,18610,10030,14320,14489.54,42.68,0,-1483,14686,14502,14306,14122,13926,14595,14215,76,4290,500,10020,10,1,15296603,2255,18.61,1.82,12,0.22,792.00,8108.00,21750,20250217,-32.23,9620,20240422,53.22,21750,-32.23,20250217,12510,17.83,20250409,21750,-32.23,20250217,9620,53.22,20240422,5.05,Y,071280,500,76 억,,6528802,N,N,228,N,00,N diff --git a/071320/price/prices-20250401.csv b/071320/price/prices-20250401.csv index d561bd3f98db..7880db7473d0 100644 --- a/071320/price/prices-20250401.csv +++ b/071320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160615,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51200,-300,5,-0.58,638354800,12349,58.67,52000,52100,51100,66900,36100,51500,51692.83,2.46,0,-2314,52700,52100,51400,50800,50100,52400,51100,579,15400,5000,36050,100,1,11578744,5928,2.82,0.26,12,0.11,18151.00,195798.00,60400,20241202,-15.23,35450,20240415,44.43,53700,-4.66,20250227,39250,30.45,20250103,60400,-15.23,20241202,38450,33.16,20240503,0.08,Y,071320,5000,578 억,,284497,N,N,1781,N,00,N +20250423,150627,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51500,0,3,0.00,605788000,11715,55.66,52000,52100,51100,66900,36100,51500,51710.46,2.46,0,-2653,52700,52100,51400,50800,50100,52400,51100,579,15400,5000,36050,100,1,11578744,5963,2.84,0.26,12,0.10,18151.00,195798.00,60400,20241202,-14.74,35450,20240415,45.28,53700,-4.10,20250227,39250,31.21,20250103,60400,-14.74,20241202,38450,33.94,20240503,0.08,Y,071320,5000,578 억,,284497,N,N,2284,N,00,N +20250423,140626,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,300,2,0.58,512897600,9915,47.11,52000,52100,51100,66900,36100,51500,51729.46,2.46,0,-1519,52700,52100,51400,50800,50100,52400,51100,579,15400,5000,36050,100,1,11578744,5998,2.85,0.26,12,0.09,18151.00,195798.00,60400,20241202,-14.24,35450,20240415,46.12,53700,-3.54,20250227,39250,31.97,20250103,60400,-14.24,20241202,38450,34.72,20240503,0.08,Y,071320,5000,578 억,,284497,N,N,2284,N,00,N +20250423,130624,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,200,2,0.39,425931800,8235,39.12,52000,52100,51100,66900,36100,51500,51722.14,2.46,0,-933,52700,52100,51400,50800,50100,52400,51100,579,15400,5000,36050,100,1,11578744,5986,2.85,0.26,12,0.07,18151.00,195798.00,60400,20241202,-14.40,35450,20240415,45.84,53700,-3.72,20250227,39250,31.72,20250103,60400,-14.40,20241202,38450,34.46,20240503,0.08,Y,071320,5000,578 억,,284497,N,N,2284,N,00,N +20250423,120627,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,300,2,0.58,320007750,6189,29.40,52000,52100,51100,66900,36100,51500,51705.89,2.46,0,-133,52700,52100,51400,50800,50100,52400,51100,579,15400,5000,36050,100,1,11578744,5998,2.85,0.26,12,0.05,18151.00,195798.00,60400,20241202,-14.24,35450,20240415,46.12,53700,-3.54,20250227,39250,31.97,20250103,60400,-14.24,20241202,38450,34.72,20240503,0.08,Y,071320,5000,578 억,,284497,N,N,2284,N,00,N +20250423,110627,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,231257150,4476,21.27,52000,52100,51100,66900,36100,51500,51666.03,2.46,0,522,52700,52100,51400,50800,50100,52400,51100,579,15400,5000,36050,100,1,11578744,5975,2.84,0.26,12,0.04,18151.00,195798.00,60400,20241202,-14.57,35450,20240415,45.56,53700,-3.91,20250227,39250,31.46,20250103,60400,-14.57,20241202,38450,34.20,20240503,0.08,Y,071320,5000,578 억,,284497,N,N,2284,N,00,N +20250423,100630,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,138589450,2688,12.77,52000,52000,51100,66900,36100,51500,51558.58,2.46,0,842,52700,52100,51400,50800,50100,52400,51100,579,15400,5000,36050,100,1,11578744,5975,2.84,0.26,12,0.02,18151.00,195798.00,60400,20241202,-14.57,35450,20240415,45.56,53700,-3.91,20250227,39250,31.46,20250103,60400,-14.57,20241202,38450,34.20,20240503,0.08,Y,071320,5000,578 억,,284497,N,N,2284,N,00,N +20250423,090632,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,4078200,79,0.38,52000,52000,51300,66900,36100,51500,51622.78,2.46,0,-26,52700,52100,51400,50800,50100,52400,51100,579,15400,5000,36050,100,1,11578744,5975,2.84,0.26,12,0.00,18151.00,195798.00,60400,20241202,-14.57,35450,20240415,45.56,53700,-3.91,20250227,39250,31.46,20250103,60400,-14.57,20241202,38450,34.20,20240503,0.08,Y,071320,5000,578 억,,284497,N,N,2284,N,00,N 20250422,160613,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51500,1100,2,2.18,1082986050,21048,388.99,51000,52000,50700,65500,35300,50400,51453.20,2.45,0,1379,51600,51000,50600,50000,49600,50800,49800,579,15100,5000,35280,100,1,11578744,5963,2.84,0.26,12,0.18,18151.00,195798.00,60400,20241202,-14.74,35450,20240415,45.28,53700,-4.10,20250227,39250,31.21,20250103,60400,-14.74,20241202,38450,33.94,20240503,0.08,Y,071320,5000,578 억,,283193,N,N,2284,N,00,N 20250422,150625,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,1400,2,2.78,1003242750,19507,360.51,51000,52000,50700,65500,35300,50400,51429.94,2.45,0,1258,51600,51000,50600,50000,49600,50800,49800,579,15100,5000,35280,100,1,11578744,5998,2.85,0.26,12,0.17,18151.00,195798.00,60400,20241202,-14.24,35450,20240415,46.12,53700,-3.54,20250227,39250,31.97,20250103,60400,-14.24,20241202,38450,34.72,20240503,0.08,Y,071320,5000,578 억,,283193,N,N,121,N,00,N 20250422,140624,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51500,1100,2,2.18,674151050,13143,242.89,51000,52000,50700,65500,35300,50400,51293.61,2.45,0,734,51600,51000,50600,50000,49600,50800,49800,579,15100,5000,35280,100,1,11578744,5963,2.84,0.26,12,0.11,18151.00,195798.00,60400,20241202,-14.74,35450,20240415,45.28,53700,-4.10,20250227,39250,31.21,20250103,60400,-14.74,20241202,38450,33.94,20240503,0.08,Y,071320,5000,578 억,,283193,N,N,121,N,00,N diff --git a/071460/price/prices-20250401.csv b/071460/price/prices-20250401.csv index 04857f134879..d6fc05e0a87b 100644 --- a/071460/price/prices-20250401.csv +++ b/071460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160615,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240412,0.00,613,20240412,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240423,613,0.00,20240423,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250423,150627,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240412,0.00,613,20240412,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240423,613,0.00,20240423,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250423,140627,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240412,0.00,613,20240412,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240423,613,0.00,20240423,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250423,130624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240412,0.00,613,20240412,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240423,613,0.00,20240423,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250423,120628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240412,0.00,613,20240412,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240423,613,0.00,20240423,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250423,110628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240412,0.00,613,20240412,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240423,613,0.00,20240423,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250423,100630,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240412,0.00,613,20240412,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240423,613,0.00,20240423,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250423,090632,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240412,0.00,613,20240412,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240423,613,0.00,20240423,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250422,160613,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240411,0.00,613,20240411,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240422,613,0.00,20240422,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250422,150625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240411,0.00,613,20240411,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240422,613,0.00,20240422,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250422,140624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240411,0.00,613,20240411,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240422,613,0.00,20240422,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250401.csv b/071670/price/prices-20250401.csv index e7e096a0fb4c..82b497e34ea0 100644 --- a/071670/price/prices-20250401.csv +++ b/071670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,90,2,1.50,135830950,22628,433.24,5990,6080,5780,7780,4200,5990,6002.71,1.76,0,5967,6063,6026,5963,5926,5863,6045,5945,50,1790,500,4070,10,1,10000000,608,99.67,0.70,12,0.23,61.00,8712.00,10820,20240416,-43.81,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10550,-42.37,20240430,4415,37.71,20241210,1.66,Y,071670,500,50 억,,175631,N,N,27,N,00,N +20250423,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,60,2,1.00,128394900,21402,409.76,5990,6070,5780,7780,4200,5990,5999.20,1.76,0,5874,6063,6026,5963,5926,5863,6045,5945,50,1790,500,4070,10,1,10000000,605,99.18,0.69,12,0.21,61.00,8712.00,10820,20240416,-44.09,4415,20241210,37.03,7220,-16.20,20250324,5100,18.63,20250409,10550,-42.65,20240430,4415,37.03,20241210,1.66,Y,071670,500,50 억,,175631,N,N,27,N,00,N +20250423,140627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,30,2,0.50,100856270,16843,322.48,5990,6040,5780,7780,4200,5990,5988.02,1.76,0,5554,6063,6026,5963,5926,5863,6045,5945,50,1790,500,4070,10,1,10000000,602,98.69,0.69,12,0.17,61.00,8712.00,10820,20240416,-44.36,4415,20241210,36.35,7220,-16.62,20250324,5100,18.04,20250409,10550,-42.94,20240430,4415,36.35,20241210,1.66,Y,071670,500,50 억,,175631,N,N,27,N,00,N +20250423,130624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,10,2,0.17,85536550,14290,273.60,5990,6040,5780,7780,4200,5990,5985.76,1.76,0,3894,6063,6026,5963,5926,5863,6045,5945,50,1790,500,4070,10,1,10000000,600,98.36,0.69,12,0.14,61.00,8712.00,10820,20240416,-44.55,4415,20241210,35.90,7220,-16.90,20250324,5100,17.65,20250409,10550,-43.13,20240430,4415,35.90,20241210,1.66,Y,071670,500,50 억,,175631,N,N,27,N,00,N +20250423,120628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,40,2,0.67,80810780,13503,258.53,5990,6040,5780,7780,4200,5990,5984.65,1.76,0,3737,6063,6026,5963,5926,5863,6045,5945,50,1790,500,4070,10,1,10000000,603,98.85,0.69,12,0.14,61.00,8712.00,10820,20240416,-44.27,4415,20241210,36.58,7220,-16.48,20250324,5100,18.24,20250409,10550,-42.84,20240430,4415,36.58,20241210,1.66,Y,071670,500,50 억,,175631,N,N,27,N,00,N +20250423,110628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,10,2,0.17,53500720,8951,171.38,5990,6040,5780,7780,4200,5990,5977.07,1.76,0,2266,6063,6026,5963,5926,5863,6045,5945,50,1790,500,4070,10,1,10000000,600,98.36,0.69,12,0.09,61.00,8712.00,10820,20240416,-44.55,4415,20241210,35.90,7220,-16.90,20250324,5100,17.65,20250409,10550,-43.13,20240430,4415,35.90,20241210,1.66,Y,071670,500,50 억,,175631,N,N,27,N,00,N +20250423,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,20,2,0.33,51554560,8627,165.17,5990,6040,5780,7780,4200,5990,5975.95,1.76,0,2284,6063,6026,5963,5926,5863,6045,5945,50,1790,500,4070,10,1,10000000,601,98.52,0.69,12,0.09,61.00,8712.00,10820,20240416,-44.45,4415,20241210,36.13,7220,-16.76,20250324,5100,17.84,20250409,10550,-43.03,20240430,4415,36.13,20241210,1.66,Y,071670,500,50 억,,175631,N,N,27,N,00,N +20250423,090632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,40,2,0.67,14676050,2476,47.41,5990,6040,5780,7780,4200,5990,5927.32,1.76,0,152,6063,6026,5963,5926,5863,6045,5945,50,1790,500,4070,10,1,10000000,603,98.85,0.69,12,0.02,61.00,8712.00,10820,20240416,-44.27,4415,20241210,36.58,7220,-16.48,20250324,5100,18.24,20250409,10550,-42.84,20240430,4415,36.58,20241210,1.66,Y,071670,500,50 억,,175631,N,N,27,N,00,N 20250422,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,20,2,0.34,31042680,5223,55.17,5910,6000,5900,7760,4180,5970,5943.46,1.75,0,439,6130,6050,5950,5870,5770,6060,5880,50,1790,500,4050,10,1,10000000,599,98.20,0.69,12,0.05,61.00,8712.00,10820,20240416,-44.64,4415,20241210,35.67,7220,-17.04,20250324,5100,17.45,20250409,10550,-43.22,20240430,4415,35.67,20241210,1.65,Y,071670,500,50 억,,175188,N,N,27,N,00,N 20250422,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,20,2,0.34,29886420,5030,53.13,5910,6000,5900,7760,4180,5970,5941.63,1.75,0,479,6130,6050,5950,5870,5770,6060,5880,50,1790,500,4050,10,1,10000000,599,98.20,0.69,12,0.05,61.00,8712.00,10820,20240416,-44.64,4415,20241210,35.67,7220,-17.04,20250324,5100,17.45,20250409,10550,-43.22,20240430,4415,35.67,20241210,1.65,Y,071670,500,50 억,,175188,N,N,0,N,00,N 20250422,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,0,3,0.00,28302090,4765,50.33,5910,6000,5900,7760,4180,5970,5939.58,1.75,0,641,6130,6050,5950,5870,5770,6060,5880,50,1790,500,4050,10,1,10000000,597,97.87,0.69,12,0.05,61.00,8712.00,10820,20240416,-44.82,4415,20241210,35.22,7220,-17.31,20250324,5100,17.06,20250409,10550,-43.41,20240430,4415,35.22,20241210,1.65,Y,071670,500,50 억,,175188,N,N,0,N,00,N diff --git a/071840/price/prices-20250401.csv b/071840/price/prices-20250401.csv index cad7981f8bc6..fe1bc9f1d5c4 100644 --- a/071840/price/prices-20250401.csv +++ b/071840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160615,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7230,20,2,0.28,491987240,68169,258.46,7270,7300,7110,9370,5050,7210,7217.17,2.29,0,11263,7370,7290,7210,7130,7050,7250,7090,1180,2160,5000,5190,10,1,23607712,1707,-0.56,0.18,12,0.29,-12935.00,40082.00,9780,20240507,-26.07,6660,20250407,8.56,8440,-14.34,20250110,6660,8.56,20250407,9780,-26.07,20240507,6660,8.56,20250407,0.74,Y,071840,5000,1180 억,,539829,N,N,28,N,00,N +20250423,150628,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7150,-60,5,-0.83,482145450,66798,253.26,7270,7300,7110,9370,5050,7210,7217.96,2.29,0,11113,7370,7290,7210,7130,7050,7250,7090,1180,2160,5000,5190,10,1,23607712,1688,-0.55,0.18,12,0.28,-12935.00,40082.00,9780,20240507,-26.89,6660,20250407,7.36,8440,-15.28,20250110,6660,7.36,20250407,9780,-26.89,20240507,6660,7.36,20250407,0.74,Y,071840,5000,1180 억,,539829,N,N,11,N,00,N +20250423,140627,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7180,-30,5,-0.42,362085680,50028,189.68,7270,7300,7160,9370,5050,7210,7237.66,2.29,0,6840,7370,7290,7210,7130,7050,7250,7090,1180,2160,5000,5190,10,1,23607712,1695,-0.56,0.18,12,0.21,-12935.00,40082.00,9780,20240507,-26.58,6660,20250407,7.81,8440,-14.93,20250110,6660,7.81,20250407,9780,-26.58,20240507,6660,7.81,20250407,0.74,Y,071840,5000,1180 억,,539829,N,N,11,N,00,N +20250423,130625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7220,10,2,0.14,290286590,40040,151.81,7270,7300,7190,9370,5050,7210,7249.91,2.29,0,4927,7370,7290,7210,7130,7050,7250,7090,1180,2160,5000,5190,10,1,23607712,1704,-0.56,0.18,12,0.17,-12935.00,40082.00,9780,20240507,-26.18,6660,20250407,8.41,8440,-14.45,20250110,6660,8.41,20250407,9780,-26.18,20240507,6660,8.41,20250407,0.74,Y,071840,5000,1180 억,,539829,N,N,11,N,00,N +20250423,120628,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7260,50,2,0.69,286768010,39554,149.97,7270,7300,7190,9370,5050,7210,7250.04,2.29,0,4810,7370,7290,7210,7130,7050,7250,7090,1180,2160,5000,5190,10,1,23607712,1714,-0.56,0.18,12,0.17,-12935.00,40082.00,9780,20240507,-25.77,6660,20250407,9.01,8440,-13.98,20250110,6660,9.01,20250407,9780,-25.77,20240507,6660,9.01,20250407,0.74,Y,071840,5000,1180 억,,539829,N,N,11,N,00,N +20250423,110628,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7250,40,2,0.55,276997100,38207,144.86,7270,7300,7190,9370,5050,7210,7249.90,2.29,0,5059,7370,7290,7210,7130,7050,7250,7090,1180,2160,5000,5190,10,1,23607712,1712,-0.56,0.18,12,0.16,-12935.00,40082.00,9780,20240507,-25.87,6660,20250407,8.86,8440,-14.10,20250110,6660,8.86,20250407,9780,-25.87,20240507,6660,8.86,20250407,0.74,Y,071840,5000,1180 억,,539829,N,N,11,N,00,N +20250423,100630,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7250,40,2,0.55,192524830,26533,100.60,7270,7300,7190,9370,5050,7210,7256.05,2.29,0,2557,7370,7290,7210,7130,7050,7250,7090,1180,2160,5000,5190,10,1,23607712,1712,-0.56,0.18,12,0.11,-12935.00,40082.00,9780,20240507,-25.87,6660,20250407,8.86,8440,-14.10,20250110,6660,8.86,20250407,9780,-25.87,20240507,6660,8.86,20250407,0.74,Y,071840,5000,1180 억,,539829,N,N,11,N,00,N +20250423,090633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7220,10,2,0.14,43298970,5968,22.63,7270,7290,7190,9370,5050,7210,7255.19,2.29,0,-4244,7370,7290,7210,7130,7050,7250,7090,1180,2160,5000,5190,10,1,23607712,1704,-0.56,0.18,12,0.03,-12935.00,40082.00,9780,20240507,-26.18,6660,20250407,8.41,8440,-14.45,20250110,6660,8.41,20250407,9780,-26.18,20240507,6660,8.41,20250407,0.74,Y,071840,5000,1180 억,,539829,N,N,11,N,00,N 20250422,160614,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7210,-30,5,-0.41,189538420,26371,204.02,7290,7290,7130,9410,5070,7240,7187.38,2.27,0,-1465,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1702,-0.56,0.18,12,0.11,-12935.00,40082.00,9780,20240507,-26.28,6660,20250407,8.26,8440,-14.57,20250110,6660,8.26,20250407,9780,-26.28,20240507,6660,8.26,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,11,N,00,N 20250422,150625,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7160,-80,5,-1.10,181228460,25212,195.05,7290,7290,7130,9410,5070,7240,7188.18,2.27,0,-1171,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1690,-0.55,0.18,12,0.11,-12935.00,40082.00,9780,20240507,-26.79,6660,20250407,7.51,8440,-15.17,20250110,6660,7.51,20250407,9780,-26.79,20240507,6660,7.51,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N 20250422,140624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7160,-80,5,-1.10,140368570,19500,150.86,7290,7290,7130,9410,5070,7240,7198.39,2.27,0,-1237,7340,7290,7250,7200,7160,7315,7225,1180,2170,5000,5210,10,1,23607712,1690,-0.55,0.18,12,0.08,-12935.00,40082.00,9780,20240507,-26.79,6660,20250407,7.51,8440,-15.17,20250110,6660,7.51,20250407,9780,-26.79,20240507,6660,7.51,20250407,0.73,Y,071840,5000,1180 억,,534851,N,N,153,N,00,N diff --git a/071850/price/prices-20250401.csv b/071850/price/prices-20250401.csv index d371b66c1cee..6cded336f2bc 100644 --- a/071850/price/prices-20250401.csv +++ b/071850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1702,0,3,0.00,14824304,8745,37.92,1702,1737,1651,2210,1192,1702,1695.17,0.51,0,257,1819,1760,1681,1622,1543,1790,1652,123,508,500,1020,1,1,24260938,413,-3.85,0.52,12,0.04,-442.00,3274.00,2395,20241002,-28.94,1123,20240708,51.56,2085,-18.37,20250109,1370,24.23,20250331,2395,-28.94,20241002,1123,51.56,20240708,0.00,Y,071850,500,122 억,,124080,N,N,47,N,00,N +20250423,150628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1700,-2,5,-0.12,12461492,7345,31.85,1702,1737,1651,2210,1192,1702,1696.60,0.51,0,257,1819,1760,1681,1622,1543,1790,1652,123,508,500,1020,1,1,24260938,412,-3.85,0.52,12,0.03,-442.00,3274.00,2395,20241002,-29.02,1123,20240708,51.38,2085,-18.47,20250109,1370,24.09,20250331,2395,-29.02,20241002,1123,51.38,20240708,0.00,Y,071850,500,122 억,,124080,N,N,89,N,00,N +20250423,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1704,2,2,0.12,10649496,6277,27.22,1702,1737,1651,2210,1192,1702,1696.59,0.51,0,924,1819,1760,1681,1622,1543,1790,1652,123,508,500,1020,1,1,24260938,413,-3.86,0.52,12,0.03,-442.00,3274.00,2395,20241002,-28.85,1123,20240708,51.74,2085,-18.27,20250109,1370,24.38,20250331,2395,-28.85,20241002,1123,51.74,20240708,0.00,Y,071850,500,122 억,,124080,N,N,89,N,00,N +20250423,130625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1704,2,2,0.12,10649496,6277,27.22,1702,1737,1651,2210,1192,1702,1696.59,0.51,0,924,1819,1760,1681,1622,1543,1790,1652,123,508,500,1020,1,1,24260938,413,-3.86,0.52,12,0.03,-442.00,3274.00,2395,20241002,-28.85,1123,20240708,51.74,2085,-18.27,20250109,1370,24.38,20250331,2395,-28.85,20241002,1123,51.74,20240708,0.00,Y,071850,500,122 억,,124080,N,N,89,N,00,N +20250423,120629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1707,5,2,0.29,10513922,6196,26.87,1702,1737,1651,2210,1192,1702,1696.89,0.51,0,909,1819,1760,1681,1622,1543,1790,1652,123,508,500,1020,1,1,24260938,414,-3.86,0.52,12,0.03,-442.00,3274.00,2395,20241002,-28.73,1123,20240708,52.00,2085,-18.13,20250109,1370,24.60,20250331,2395,-28.73,20241002,1123,52.00,20240708,0.00,Y,071850,500,122 억,,124080,N,N,89,N,00,N +20250423,110628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1699,-3,5,-0.18,9612647,5663,24.56,1702,1737,1651,2210,1192,1702,1697.45,0.51,0,885,1819,1760,1681,1622,1543,1790,1652,123,508,500,1020,1,1,24260938,412,-3.84,0.52,12,0.02,-442.00,3274.00,2395,20241002,-29.06,1123,20240708,51.29,2085,-18.51,20250109,1370,24.01,20250331,2395,-29.06,20241002,1123,51.29,20240708,0.00,Y,071850,500,122 억,,124080,N,N,89,N,00,N +20250423,100631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1736,34,2,2.00,2083019,1201,5.21,1702,1737,1702,2210,1192,1702,1734.40,0.51,0,30,1819,1760,1681,1622,1543,1790,1652,123,508,500,1020,1,1,24260938,421,-3.93,0.53,12,0.00,-442.00,3274.00,2395,20241002,-27.52,1123,20240708,54.59,2085,-16.74,20250109,1370,26.72,20250331,2395,-27.52,20241002,1123,54.59,20240708,0.00,Y,071850,500,122 억,,124080,N,N,89,N,00,N +20250423,090633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1702,0,3,0.00,32338,19,0.08,1702,1702,1702,2210,1192,1702,1702.00,0.51,0,0,1819,1760,1681,1622,1543,1790,1652,123,508,500,1020,1,1,24260938,413,-3.85,0.52,12,0.00,-442.00,3274.00,2395,20241002,-28.94,1123,20240708,51.56,2085,-18.37,20250109,1370,24.23,20250331,2395,-28.94,20241002,1123,51.56,20240708,0.00,Y,071850,500,122 억,,124080,N,N,89,N,00,N 20250422,160614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1702,89,2,5.52,38707187,23054,374.25,1613,1740,1602,2095,1130,1613,1678.98,0.51,0,-386,1642,1627,1605,1590,1568,1616,1579,123,482,500,960,1,1,24260938,413,-3.85,0.52,12,0.10,-442.00,3274.00,2395,20241002,-28.94,1123,20240708,51.56,2085,-18.37,20250109,1370,24.23,20250331,2395,-28.94,20241002,1123,51.56,20240708,0.00,Y,071850,500,122 억,,124466,N,N,89,N,00,N 20250422,150626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1704,91,2,5.64,37119221,22121,359.11,1613,1740,1602,2095,1130,1613,1678.01,0.51,0,-386,1642,1627,1605,1590,1568,1616,1579,123,482,500,960,1,1,24260938,413,-3.86,0.52,12,0.09,-442.00,3274.00,2395,20241002,-28.85,1123,20240708,51.74,2085,-18.27,20250109,1370,24.38,20250331,2395,-28.85,20241002,1123,51.74,20240708,0.00,Y,071850,500,122 억,,124466,N,N,0,N,00,N 20250422,140625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1664,51,2,3.16,13605705,8285,134.50,1613,1664,1602,2095,1130,1613,1642.21,0.51,0,110,1642,1627,1605,1590,1568,1616,1579,123,482,500,960,1,1,24260938,404,-3.76,0.51,12,0.03,-442.00,3274.00,2395,20241002,-30.52,1123,20240708,48.17,2085,-20.19,20250109,1370,21.46,20250331,2395,-30.52,20241002,1123,48.17,20240708,0.00,Y,071850,500,122 억,,124466,N,N,0,N,00,N diff --git a/071950/price/prices-20250401.csv b/071950/price/prices-20250401.csv index e8bac1c3862b..10f4a933e30f 100644 --- a/071950/price/prices-20250401.csv +++ b/071950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9900,80,2,0.81,785694870,78925,506.38,9810,10480,9600,12760,6880,9820,9954.96,4.26,0,-5514,10240,10030,9720,9510,9200,9875,9355,16,2940,500,5890,10,1,3290720,326,-3.55,16.31,12,2.40,-2788.00,607.00,13705,20240814,-27.76,3644,20240624,171.68,11440,-13.46,20250407,7760,27.58,20250117,11440,-13.46,20250407,351,2720.51,20240624,0.00,Y,071950,500,16 억,,140022,N,N,1,N,00,N +20250423,150628,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9800,-20,5,-0.20,743254810,74591,478.58,9810,10480,9600,12760,6880,9820,9964.40,4.26,0,-5645,10240,10030,9720,9510,9200,9875,9355,16,2940,500,5890,10,1,3290720,322,-3.52,16.14,12,2.27,-2788.00,607.00,13705,20240814,-28.49,3644,20240624,168.94,11440,-14.34,20250407,7760,26.29,20250117,11440,-14.34,20250407,351,2692.02,20240624,0.00,Y,071950,500,16 억,,140022,N,N,1,N,00,N +20250423,140628,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9730,-90,5,-0.92,704365240,70618,453.09,9810,10480,9600,12760,6880,9820,9974.30,4.26,0,-6471,10240,10030,9720,9510,9200,9875,9355,16,2940,500,5890,10,1,3290720,320,-3.49,16.03,12,2.15,-2788.00,607.00,13705,20240814,-29.00,3644,20240624,167.01,11440,-14.95,20250407,7760,25.39,20250117,11440,-14.95,20250407,351,2672.08,20240624,0.00,Y,071950,500,16 억,,140022,N,N,1,N,00,N +20250423,130625,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9670,-150,5,-1.53,650937450,65087,417.60,9810,10480,9640,12760,6880,9820,10001.04,4.26,0,-5230,10240,10030,9720,9510,9200,9875,9355,16,2940,500,5890,10,1,3290720,318,-3.47,15.93,12,1.98,-2788.00,607.00,13705,20240814,-29.44,3644,20240624,165.37,11440,-15.47,20250407,7760,24.61,20250117,11440,-15.47,20250407,351,2654.99,20240624,0.00,Y,071950,500,16 억,,140022,N,N,1,N,00,N +20250423,120629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9730,-90,5,-0.92,623922580,62302,399.73,9810,10480,9640,12760,6880,9820,10014.49,4.26,0,-4710,10240,10030,9720,9510,9200,9875,9355,16,2940,500,5890,10,1,3290720,320,-3.49,16.03,12,1.89,-2788.00,607.00,13705,20240814,-29.00,3644,20240624,167.01,11440,-14.95,20250407,7760,25.39,20250117,11440,-14.95,20250407,351,2672.08,20240624,0.00,Y,071950,500,16 억,,140022,N,N,1,N,00,N +20250423,110629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9760,-60,5,-0.61,574447700,57207,367.04,9810,10480,9640,12760,6880,9820,10041.56,4.26,0,-3958,10240,10030,9720,9510,9200,9875,9355,16,2940,500,5890,10,1,3290720,321,-3.50,16.08,12,1.74,-2788.00,607.00,13705,20240814,-28.79,3644,20240624,167.84,11440,-14.69,20250407,7760,25.77,20250117,11440,-14.69,20250407,351,2680.63,20240624,0.00,Y,071950,500,16 억,,140022,N,N,1,N,00,N +20250423,100631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,10000,180,2,1.83,157507270,15866,101.80,9810,10250,9640,12760,6880,9820,9927.35,4.26,0,-701,10240,10030,9720,9510,9200,9875,9355,16,2940,500,5890,10,1,3290720,329,-3.59,16.47,12,0.48,-2788.00,607.00,13705,20240814,-27.03,3644,20240624,174.42,11440,-12.59,20250407,7760,28.87,20250117,11440,-12.59,20250407,351,2749.00,20240624,0.00,Y,071950,500,16 억,,140022,N,N,1,N,00,N +20250423,090633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9640,-180,5,-1.83,11958060,1239,7.95,9810,9810,9640,12760,6880,9820,9651.38,4.26,0,112,10240,10030,9720,9510,9200,9875,9355,16,2940,500,5890,10,1,3290720,317,-3.46,15.88,12,0.04,-2788.00,607.00,13705,20240814,-29.66,3644,20240624,164.54,11440,-15.73,20250407,7760,24.23,20250117,11440,-15.73,20250407,351,2646.44,20240624,0.00,Y,071950,500,16 억,,140022,N,N,1,N,00,N 20250422,160615,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9820,-10,5,-0.10,151998015,15586,23.59,9930,9930,9410,12770,6890,9830,9752.21,4.22,0,997,10430,10130,9640,9340,8850,10280,9490,16,2940,500,5890,10,1,3290720,323,-3.52,16.18,12,0.47,-2788.00,607.00,13705,20240814,-28.35,3644,20240624,169.48,11440,-14.16,20250407,7760,26.55,20250117,11440,-14.16,20250407,351,2697.72,20240624,0.00,Y,071950,500,16 억,,139025,N,N,1,N,00,N 20250422,150626,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9750,-80,5,-0.81,150122895,15395,23.30,9930,9930,9410,12770,6890,9830,9751.41,4.22,0,1092,10430,10130,9640,9340,8850,10280,9490,16,2940,500,5890,10,1,3290720,321,-3.50,16.06,12,0.47,-2788.00,607.00,13705,20240814,-28.86,3644,20240624,167.56,11440,-14.77,20250407,7760,25.64,20250117,11440,-14.77,20250407,351,2677.78,20240624,0.00,Y,071950,500,16 억,,139025,N,N,0,N,00,N 20250422,140625,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9740,-90,5,-0.92,109772605,11281,17.07,9930,9930,9410,12770,6890,9830,9730.75,4.22,0,-1364,10430,10130,9640,9340,8850,10280,9490,16,2940,500,5890,10,1,3290720,321,-3.49,16.05,12,0.34,-2788.00,607.00,13705,20240814,-28.93,3644,20240624,167.29,11440,-14.86,20250407,7760,25.52,20250117,11440,-14.86,20250407,351,2674.93,20240624,0.00,Y,071950,500,16 억,,139025,N,N,0,N,00,N diff --git a/071970/price/prices-20250401.csv b/071970/price/prices-20250401.csv index 9935e1716aef..d63694d55012 100644 --- a/071970/price/prices-20250401.csv +++ b/071970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160616,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33800,250,2,0.75,11402222525,339727,71.50,33750,33850,33000,43600,23500,33550,33562.86,13.46,0,-5618,34850,34200,33250,32600,31650,34525,32925,848,10050,2500,24820,50,1,33921495,11465,13.75,3.71,12,1.00,2459.00,9120.00,35000,20250415,-3.43,12150,20240415,178.19,35000,-3.43,20250415,23300,45.06,20250106,35000,-3.43,20250415,14100,139.72,20240523,2.82,Y,071970,2500,848 억,,4567242,N,N,3505,N,00,N +20250423,150629,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33700,150,2,0.45,10162314475,302958,63.77,33750,33850,33000,43600,23500,33550,33543.64,13.46,0,-4651,34850,34200,33250,32600,31650,34525,32925,848,10050,2500,24820,50,1,33921495,11432,13.70,3.70,12,0.89,2459.00,9120.00,35000,20250415,-3.71,12150,20240415,177.37,35000,-3.71,20250415,23300,44.64,20250106,35000,-3.71,20250415,14100,139.01,20240523,2.82,Y,071970,2500,848 억,,4567242,N,N,4255,N,00,N +20250423,140628,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33500,-50,5,-0.15,9165010925,273229,57.51,33750,33850,33000,43600,23500,33550,33543.33,13.46,0,-11858,34850,34200,33250,32600,31650,34525,32925,848,10050,2500,24820,50,1,33921495,11364,13.62,3.67,12,0.81,2459.00,9120.00,35000,20250415,-4.29,12150,20240415,175.72,35000,-4.29,20250415,23300,43.78,20250106,35000,-4.29,20250415,14100,137.59,20240523,2.82,Y,071970,2500,848 억,,4567242,N,N,4255,N,00,N +20250423,130626,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33550,0,3,0.00,8038384425,239650,50.44,33750,33850,33000,43600,23500,33550,33542.18,13.46,0,-9477,34850,34200,33250,32600,31650,34525,32925,848,10050,2500,24820,50,1,33921495,11381,13.64,3.68,12,0.71,2459.00,9120.00,35000,20250415,-4.14,12150,20240415,176.13,35000,-4.14,20250415,23300,43.99,20250106,35000,-4.14,20250415,14100,137.94,20240523,2.82,Y,071970,2500,848 억,,4567242,N,N,4255,N,00,N +20250423,120629,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33750,200,2,0.60,6874775800,205043,43.16,33750,33850,33000,43600,23500,33550,33528.46,13.46,0,-11942,34850,34200,33250,32600,31650,34525,32925,848,10050,2500,24820,50,1,33921495,11449,13.73,3.70,12,0.60,2459.00,9120.00,35000,20250415,-3.57,12150,20240415,177.78,35000,-3.57,20250415,23300,44.85,20250106,35000,-3.57,20250415,14100,139.36,20240523,2.82,Y,071970,2500,848 억,,4567242,N,N,4255,N,00,N +20250423,110629,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33500,-50,5,-0.15,5082750625,151806,31.95,33750,33850,33000,43600,23500,33550,33481.88,13.46,0,-20063,34850,34200,33250,32600,31650,34525,32925,848,10050,2500,24820,50,1,33921495,11364,13.62,3.67,12,0.45,2459.00,9120.00,35000,20250415,-4.29,12150,20240415,175.72,35000,-4.29,20250415,23300,43.78,20250106,35000,-4.29,20250415,14100,137.59,20240523,2.82,Y,071970,2500,848 억,,4567242,N,N,4255,N,00,N +20250423,100631,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33400,-150,5,-0.45,4051119225,121024,25.47,33750,33850,33000,43600,23500,33550,33473.68,13.46,0,-23987,34850,34200,33250,32600,31650,34525,32925,848,10050,2500,24820,50,1,33921495,11330,13.58,3.66,12,0.36,2459.00,9120.00,35000,20250415,-4.57,12150,20240415,174.90,35000,-4.57,20250415,23300,43.35,20250106,35000,-4.57,20250415,14100,136.88,20240523,2.82,Y,071970,2500,848 억,,4567242,N,N,4255,N,00,N +20250423,090634,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33200,-350,5,-1.04,1030877000,30924,6.51,33750,33750,33000,43600,23500,33550,33335.82,13.46,0,-15010,34850,34200,33250,32600,31650,34525,32925,848,10050,2500,24820,50,1,33921495,11262,13.50,3.64,12,0.09,2459.00,9120.00,35000,20250415,-5.14,12150,20240415,173.25,35000,-5.14,20250415,23300,42.49,20250106,35000,-5.14,20250415,14100,135.46,20240523,2.82,Y,071970,2500,848 억,,4567242,N,N,4255,N,00,N 20250422,160615,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33550,500,2,1.51,15890638250,475112,65.81,32300,33900,32300,42950,23150,33050,33446.08,13.42,0,16068,34816,33932,33066,32182,31316,33500,31750,848,9900,2500,24450,50,1,33921495,11381,13.64,3.68,12,1.40,2459.00,9120.00,35000,20250415,-4.14,12140,20240411,176.36,35000,-4.14,20250415,23300,43.99,20250106,35000,-4.14,20250415,13810,142.94,20240422,2.89,Y,071970,2500,848 억,,4552575,N,N,4255,N,00,N 20250422,150626,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33600,550,2,1.66,15123928300,452276,62.64,32300,33900,32300,42950,23150,33050,33439.60,13.42,0,15478,34816,33932,33066,32182,31316,33500,31750,848,9900,2500,24450,50,1,33921495,11398,13.66,3.68,12,1.33,2459.00,9120.00,35000,20250415,-4.00,12140,20240411,176.77,35000,-4.00,20250415,23300,44.21,20250106,35000,-4.00,20250415,13810,143.30,20240422,2.89,Y,071970,2500,848 억,,4552575,N,N,1674,N,00,N 20250422,140625,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,33250,200,2,0.61,11978669500,358214,49.62,32300,33900,32300,42950,23150,33050,33439.98,13.42,0,15656,34816,33932,33066,32182,31316,33500,31750,848,9900,2500,24450,50,1,33921495,11279,13.52,3.65,12,1.06,2459.00,9120.00,35000,20250415,-5.00,12140,20240411,173.89,35000,-5.00,20250415,23300,42.70,20250106,35000,-5.00,20250415,13810,140.77,20240422,2.89,Y,071970,2500,848 억,,4552575,N,N,1674,N,00,N diff --git a/072020/price/prices-20250401.csv b/072020/price/prices-20250401.csv index cfdc869a9402..c00ccb39f2c4 100644 --- a/072020/price/prices-20250401.csv +++ b/072020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,-10,5,-0.10,73274400,7518,64.67,9760,9780,9730,12680,6840,9760,9746.53,2.35,0,2560,9813,9786,9753,9726,9693,9800,9740,50,2920,500,7220,10,1,9658687,942,13.75,0.90,12,0.08,709.00,10866.00,11630,20240523,-16.17,9000,20241209,8.33,10500,-7.14,20250317,9200,5.98,20250409,11630,-16.17,20240523,9000,8.33,20241209,2.93,Y,072020,500,49 억,,227264,N,N,143,N,00,N +20250423,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,10,2,0.10,70903540,7275,62.58,9760,9780,9730,12680,6840,9760,9746.19,2.35,0,2603,9813,9786,9753,9726,9693,9800,9740,50,2920,500,7220,10,1,9658687,944,13.78,0.90,12,0.08,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.93,Y,072020,500,49 억,,227264,N,N,143,N,00,N +20250423,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,10,2,0.10,66714940,6846,58.89,9760,9780,9730,12680,6840,9760,9745.10,2.35,0,2483,9813,9786,9753,9726,9693,9800,9740,50,2920,500,7220,10,1,9658687,944,13.78,0.90,12,0.07,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.93,Y,072020,500,49 억,,227264,N,N,143,N,00,N +20250423,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,10,2,0.10,58337300,5988,51.51,9760,9780,9730,12680,6840,9760,9742.37,2.35,0,2010,9813,9786,9753,9726,9693,9800,9740,50,2920,500,7220,10,1,9658687,944,13.78,0.90,12,0.06,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.93,Y,072020,500,49 억,,227264,N,N,143,N,00,N +20250423,120629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,-10,5,-0.10,56764940,5827,50.12,9760,9780,9730,12680,6840,9760,9741.71,2.35,0,1934,9813,9786,9753,9726,9693,9800,9740,50,2920,500,7220,10,1,9658687,942,13.75,0.90,12,0.06,709.00,10866.00,11630,20240523,-16.17,9000,20241209,8.33,10500,-7.14,20250317,9200,5.98,20250409,11630,-16.17,20240523,9000,8.33,20241209,2.93,Y,072020,500,49 억,,227264,N,N,143,N,00,N +20250423,110629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,10,2,0.10,14875150,1525,13.12,9760,9780,9730,12680,6840,9760,9754.20,2.35,0,194,9813,9786,9753,9726,9693,9800,9740,50,2920,500,7220,10,1,9658687,944,13.78,0.90,12,0.02,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.93,Y,072020,500,49 억,,227264,N,N,143,N,00,N +20250423,100631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,20,2,0.20,13565150,1391,11.97,9760,9780,9730,12680,6840,9760,9752.08,2.35,0,180,9813,9786,9753,9726,9693,9800,9740,50,2920,500,7220,10,1,9658687,945,13.79,0.90,12,0.01,709.00,10866.00,11630,20240523,-15.91,9000,20241209,8.67,10500,-6.86,20250317,9200,6.30,20250409,11630,-15.91,20240523,9000,8.67,20241209,2.93,Y,072020,500,49 억,,227264,N,N,143,N,00,N +20250423,090634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9730,-30,5,-0.31,7431900,763,6.56,9760,9770,9730,12680,6840,9760,9740.37,2.35,0,87,9813,9786,9753,9726,9693,9800,9740,50,2920,500,7220,10,1,9658687,940,13.72,0.90,12,0.01,709.00,10866.00,11630,20240523,-16.34,9000,20241209,8.11,10500,-7.33,20250317,9200,5.76,20250409,11630,-16.34,20240523,9000,8.11,20241209,2.93,Y,072020,500,49 억,,227264,N,N,143,N,00,N 20250422,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-30,5,-0.31,113421825,11625,196.87,9720,9780,9720,12720,6860,9790,9756.72,2.35,0,501,9830,9810,9770,9750,9710,9820,9760,50,2930,500,7240,10,1,9658687,943,13.77,0.90,12,0.12,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.94,Y,072020,500,49 억,,226763,N,N,143,N,00,N 20250422,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-30,5,-0.31,103776195,10637,180.14,9720,9780,9720,12720,6860,9790,9756.15,2.35,0,547,9830,9810,9770,9750,9710,9820,9760,50,2930,500,7240,10,1,9658687,943,13.77,0.90,12,0.11,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.94,Y,072020,500,49 억,,226763,N,N,57,N,00,N 20250422,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,-20,5,-0.20,101815000,10436,176.73,9720,9780,9720,12720,6860,9790,9756.13,2.35,0,407,9830,9810,9770,9750,9710,9820,9760,50,2930,500,7240,10,1,9658687,944,13.78,0.90,12,0.11,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.94,Y,072020,500,49 억,,226763,N,N,57,N,00,N diff --git a/072130/price/prices-20250401.csv b/072130/price/prices-20250401.csv index 348d8712e393..e05d61594db8 100644 --- a/072130/price/prices-20250401.csv +++ b/072130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160617,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5410,-70,5,-1.28,801257995,148340,55.30,5460,5490,5320,7120,3840,5480,5400.90,3.77,0,-14641,5866,5672,5506,5312,5146,5590,5230,66,1640,500,3720,10,1,13195454,714,19.53,1.10,12,1.12,277.00,4937.00,7140,20241227,-24.23,2810,20240806,92.53,6140,-11.89,20250102,4370,23.80,20250205,7140,-24.23,20241227,2810,92.53,20240806,3.53,Y,072130,500,65 억,,496849,N,N,11858,N,00,N +20250423,150629,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5400,-80,5,-1.46,584359355,108048,40.28,5460,5490,5320,7120,3840,5480,5407.58,3.77,0,-11154,5866,5672,5506,5312,5146,5590,5230,66,1640,500,3720,10,1,13195454,713,19.49,1.09,12,0.82,277.00,4937.00,7140,20241227,-24.37,2810,20240806,92.17,6140,-12.05,20250102,4370,23.57,20250205,7140,-24.37,20241227,2810,92.17,20240806,3.53,Y,072130,500,65 억,,496849,N,N,9560,N,00,N +20250423,140629,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-10,5,-0.18,394362945,72990,27.21,5460,5480,5320,7120,3840,5480,5401.77,3.77,0,-10550,5866,5672,5506,5312,5146,5590,5230,66,1640,500,3720,10,1,13195454,722,19.75,1.11,12,0.55,277.00,4937.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,3.53,Y,072130,500,65 억,,496849,N,N,9560,N,00,N +20250423,130626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5440,-40,5,-0.73,370643255,68637,25.59,5460,5480,5320,7120,3840,5480,5398.72,3.77,0,-11048,5866,5672,5506,5312,5146,5590,5230,66,1640,500,3720,10,1,13195454,718,19.64,1.10,12,0.52,277.00,4937.00,7140,20241227,-23.81,2810,20240806,93.59,6140,-11.40,20250102,4370,24.49,20250205,7140,-23.81,20241227,2810,93.59,20240806,3.53,Y,072130,500,65 억,,496849,N,N,9560,N,00,N +20250423,120630,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5390,-90,5,-1.64,346299565,64137,23.91,5460,5480,5320,7120,3840,5480,5397.93,3.77,0,-10281,5866,5672,5506,5312,5146,5590,5230,66,1640,500,3720,10,1,13195454,711,19.46,1.09,12,0.49,277.00,4937.00,7140,20241227,-24.51,2810,20240806,91.81,6140,-12.21,20250102,4370,23.34,20250205,7140,-24.51,20241227,2810,91.81,20240806,3.53,Y,072130,500,65 억,,496849,N,N,9560,N,00,N +20250423,110629,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5380,-100,5,-1.82,308879725,57181,21.32,5460,5480,5320,7120,3840,5480,5400.22,3.77,0,-6194,5866,5672,5506,5312,5146,5590,5230,66,1640,500,3720,10,1,13195454,710,19.42,1.09,12,0.43,277.00,4937.00,7140,20241227,-24.65,2810,20240806,91.46,6140,-12.38,20250102,4370,23.11,20250205,7140,-24.65,20241227,2810,91.46,20240806,3.53,Y,072130,500,65 억,,496849,N,N,9560,N,00,N +20250423,100632,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5400,-80,5,-1.46,233590025,43239,16.12,5460,5480,5320,7120,3840,5480,5400.22,3.77,0,-4196,5866,5672,5506,5312,5146,5590,5230,66,1640,500,3720,10,1,13195454,713,19.49,1.09,12,0.33,277.00,4937.00,7140,20241227,-24.37,2810,20240806,92.17,6140,-12.05,20250102,4370,23.57,20250205,7140,-24.37,20241227,2810,92.17,20240806,3.53,Y,072130,500,65 억,,496849,N,N,9560,N,00,N +20250423,090634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,-50,5,-0.91,62322110,11432,4.26,5460,5480,5400,7120,3840,5480,5448.44,3.77,0,-2409,5866,5672,5506,5312,5146,5590,5230,66,1640,500,3720,10,1,13195454,717,19.60,1.10,12,0.09,277.00,4937.00,7140,20241227,-23.95,2810,20240806,93.24,6140,-11.56,20250102,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,3.53,Y,072130,500,65 억,,496849,N,N,9560,N,00,N 20250422,160615,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5480,-220,5,-3.86,1370978220,249888,201.84,5700,5700,5340,7410,3990,5700,5486.38,4.18,0,-55530,5860,5780,5670,5590,5480,5820,5630,66,1710,500,3870,10,1,13195454,723,19.78,1.11,12,1.89,277.00,4937.00,7140,20241227,-23.25,2810,20240806,95.02,6140,-10.75,20250102,4370,25.40,20250205,7140,-23.25,20241227,2810,95.02,20240806,3.71,Y,072130,500,65 억,,551970,N,N,9560,N,00,N 20250422,150627,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5530,-170,5,-2.98,1241513920,226368,182.84,5700,5700,5340,7410,3990,5700,5484.49,4.18,0,-49694,5860,5780,5670,5590,5480,5820,5630,66,1710,500,3870,10,1,13195454,730,19.96,1.12,12,1.72,277.00,4937.00,7140,20241227,-22.55,2810,20240806,96.80,6140,-9.93,20250102,4370,26.54,20250205,7140,-22.55,20241227,2810,96.80,20240806,3.71,Y,072130,500,65 억,,551970,N,N,3497,N,00,N 20250422,140626,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5530,-170,5,-2.98,1148241500,209467,169.19,5700,5700,5340,7410,3990,5700,5481.73,4.18,0,-46319,5860,5780,5670,5590,5480,5820,5630,66,1710,500,3870,10,1,13195454,730,19.96,1.12,12,1.59,277.00,4937.00,7140,20241227,-22.55,2810,20240806,96.80,6140,-9.93,20250102,4370,26.54,20250205,7140,-22.55,20241227,2810,96.80,20240806,3.71,Y,072130,500,65 억,,551970,N,N,3497,N,00,N diff --git a/072470/price/prices-20250401.csv b/072470/price/prices-20250401.csv index 1d2396786f18..33a9e829bbc4 100644 --- a/072470/price/prices-20250401.csv +++ b/072470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,35,2,1.46,51788055,21391,317.23,2400,2450,2395,3110,1680,2395,2421.02,1.04,0,-326,2455,2425,2390,2360,2325,2440,2375,94,715,500,1530,5,1,18887341,459,105.65,0.34,12,0.11,23.00,7057.00,4195,20240626,-42.07,2085,20241210,16.55,2960,-17.91,20250205,2180,11.47,20250409,4195,-42.07,20240626,2085,16.55,20241210,0.59,Y,072470,500,94 억,,195641,N,N,0,N,00,N +20250423,150629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,50,2,2.09,45920715,18968,281.30,2400,2450,2395,3110,1680,2395,2420.96,1.04,0,-357,2455,2425,2390,2360,2325,2440,2375,94,715,500,1530,5,1,18887341,462,106.30,0.35,12,0.10,23.00,7057.00,4195,20240626,-41.72,2085,20241210,17.27,2960,-17.40,20250205,2180,12.16,20250409,4195,-41.72,20240626,2085,17.27,20241210,0.59,Y,072470,500,94 억,,195641,N,N,0,N,00,N +20250423,140629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,40,2,1.67,44768140,18494,274.27,2400,2450,2395,3110,1680,2395,2420.68,1.04,0,-298,2455,2425,2390,2360,2325,2440,2375,94,715,500,1530,5,1,18887341,460,105.87,0.35,12,0.10,23.00,7057.00,4195,20240626,-41.95,2085,20241210,16.79,2960,-17.74,20250205,2180,11.70,20250409,4195,-41.95,20240626,2085,16.79,20241210,0.59,Y,072470,500,94 억,,195641,N,N,0,N,00,N +20250423,130626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,20,2,0.84,22867590,9497,140.84,2400,2435,2395,3110,1680,2395,2407.88,1.04,0,-47,2455,2425,2390,2360,2325,2440,2375,94,715,500,1530,5,1,18887341,456,105.00,0.34,12,0.05,23.00,7057.00,4195,20240626,-42.43,2085,20241210,15.83,2960,-18.41,20250205,2180,10.78,20250409,4195,-42.43,20240626,2085,15.83,20241210,0.59,Y,072470,500,94 억,,195641,N,N,0,N,00,N +20250423,120630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,15,2,0.63,17673545,7339,108.84,2400,2435,2395,3110,1680,2395,2408.17,1.04,0,-69,2455,2425,2390,2360,2325,2440,2375,94,715,500,1530,5,1,18887341,455,104.78,0.34,12,0.04,23.00,7057.00,4195,20240626,-42.55,2085,20241210,15.59,2960,-18.58,20250205,2180,10.55,20250409,4195,-42.55,20240626,2085,15.59,20241210,0.59,Y,072470,500,94 억,,195641,N,N,0,N,00,N +20250423,110630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,15,2,0.63,15510845,6440,95.51,2400,2435,2395,3110,1680,2395,2408.52,1.04,0,-14,2455,2425,2390,2360,2325,2440,2375,94,715,500,1530,5,1,18887341,455,104.78,0.34,12,0.03,23.00,7057.00,4195,20240626,-42.55,2085,20241210,15.59,2960,-18.58,20250205,2180,10.55,20250409,4195,-42.55,20240626,2085,15.59,20241210,0.59,Y,072470,500,94 억,,195641,N,N,0,N,00,N +20250423,100632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,10,2,0.42,12253360,5093,75.53,2400,2415,2395,3110,1680,2395,2405.92,1.04,0,128,2455,2425,2390,2360,2325,2440,2375,94,715,500,1530,5,1,18887341,454,104.57,0.34,12,0.03,23.00,7057.00,4195,20240626,-42.67,2085,20241210,15.35,2960,-18.75,20250205,2180,10.32,20250409,4195,-42.67,20240626,2085,15.35,20241210,0.59,Y,072470,500,94 억,,195641,N,N,0,N,00,N +20250423,090635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,5,2,0.21,667200,278,4.12,2400,2400,2400,3110,1680,2395,2400.00,1.04,0,-13,2455,2425,2390,2360,2325,2440,2375,94,715,500,1530,5,1,18887341,453,104.35,0.34,12,0.00,23.00,7057.00,4195,20240626,-42.79,2085,20241210,15.11,2960,-18.92,20250205,2180,10.09,20250409,4195,-42.79,20240626,2085,15.11,20241210,0.59,Y,072470,500,94 억,,195641,N,N,0,N,00,N 20250422,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,5,2,0.21,15457720,6433,82.17,2385,2420,2355,3105,1675,2390,2402.88,1.04,0,-10,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,452,104.13,0.34,12,0.03,23.00,7057.00,4195,20240626,-42.91,2085,20241210,14.87,2960,-19.09,20250205,2180,9.86,20250409,4195,-42.91,20240626,2085,14.87,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N 20250422,150627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,20,2,0.84,14049475,5847,74.68,2385,2420,2355,3105,1675,2390,2402.85,1.04,0,3,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,455,104.78,0.34,12,0.03,23.00,7057.00,4195,20240626,-42.55,2085,20241210,15.59,2960,-18.58,20250205,2180,10.55,20250409,4195,-42.55,20240626,2085,15.59,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N 20250422,140626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,20,2,0.84,13259595,5519,70.49,2385,2420,2355,3105,1675,2390,2402.54,1.04,0,-12,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,455,104.78,0.34,12,0.03,23.00,7057.00,4195,20240626,-42.55,2085,20241210,15.59,2960,-18.58,20250205,2180,10.55,20250409,4195,-42.55,20240626,2085,15.59,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N diff --git a/072520/price/prices-20250401.csv b/072520/price/prices-20250401.csv index e0f0838da7ca..dbb08b51f73d 100644 --- a/072520/price/prices-20250401.csv +++ b/072520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240412,0.00,389,20240412,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240423,389,0.00,20240423,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250423,150630,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240412,0.00,389,20240412,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240423,389,0.00,20240423,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250423,140629,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240412,0.00,389,20240412,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240423,389,0.00,20240423,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250423,130627,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240412,0.00,389,20240412,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240423,389,0.00,20240423,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250423,120630,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240412,0.00,389,20240412,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240423,389,0.00,20240423,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250423,110630,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240412,0.00,389,20240412,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240423,389,0.00,20240423,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250423,100632,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240412,0.00,389,20240412,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240423,389,0.00,20240423,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N +20250423,090635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240412,0.00,389,20240412,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240423,389,0.00,20240423,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N 20250422,160616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240411,0.00,389,20240411,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240422,389,0.00,20240422,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N 20250422,150627,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240411,0.00,389,20240411,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240422,389,0.00,20240422,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N 20250422,140626,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240411,0.00,389,20240411,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240422,389,0.00,20240422,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N diff --git a/072710/price/prices-20250401.csv b/072710/price/prices-20250401.csv index 1c5dae2b8669..078463d77033 100644 --- a/072710/price/prices-20250401.csv +++ b/072710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160618,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,0,3,0.00,175120100,2678,155.16,65600,65600,65200,85100,45900,65500,65392.12,2.78,0,345,66233,65866,65233,64866,64233,66050,65050,232,19600,5000,49780,100,1,4637790,3038,4.06,0.25,12,0.06,16118.00,262523.00,85400,20240617,-23.30,61500,20250407,6.50,68000,-3.68,20250320,61500,6.50,20250407,85400,-23.30,20240617,61500,6.50,20250407,0.10,Y,072710,5000,231 억,,128780,N,N,101,N,00,N +20250423,150630,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65600,100,2,0.15,155226600,2374,137.54,65600,65600,65200,85100,45900,65500,65386.10,2.78,0,233,66233,65866,65233,64866,64233,66050,65050,232,19600,5000,49780,100,1,4637790,3042,4.07,0.25,12,0.05,16118.00,262523.00,85400,20240617,-23.19,61500,20250407,6.67,68000,-3.53,20250320,61500,6.67,20250407,85400,-23.19,20240617,61500,6.67,20250407,0.10,Y,072710,5000,231 억,,128780,N,N,7,N,00,N +20250423,140629,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,0,3,0.00,111379600,1704,98.73,65600,65600,65200,85100,45900,65500,65363.62,2.78,0,203,66233,65866,65233,64866,64233,66050,65050,232,19600,5000,49780,100,1,4637790,3038,4.06,0.25,12,0.04,16118.00,262523.00,85400,20240617,-23.30,61500,20250407,6.50,68000,-3.68,20250320,61500,6.50,20250407,85400,-23.30,20240617,61500,6.50,20250407,0.10,Y,072710,5000,231 억,,128780,N,N,7,N,00,N +20250423,130627,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65400,-100,5,-0.15,94762500,1450,84.01,65600,65600,65200,85100,45900,65500,65353.45,2.78,0,194,66233,65866,65233,64866,64233,66050,65050,232,19600,5000,49780,100,1,4637790,3033,4.06,0.25,12,0.03,16118.00,262523.00,85400,20240617,-23.42,61500,20250407,6.34,68000,-3.82,20250320,61500,6.34,20250407,85400,-23.42,20240617,61500,6.34,20250407,0.10,Y,072710,5000,231 억,,128780,N,N,7,N,00,N +20250423,120631,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,0,3,0.00,57019600,872,50.52,65600,65600,65200,85100,45900,65500,65389.45,2.78,0,100,66233,65866,65233,64866,64233,66050,65050,232,19600,5000,49780,100,1,4637790,3038,4.06,0.25,12,0.02,16118.00,262523.00,85400,20240617,-23.30,61500,20250407,6.50,68000,-3.68,20250320,61500,6.50,20250407,85400,-23.30,20240617,61500,6.50,20250407,0.10,Y,072710,5000,231 억,,128780,N,N,7,N,00,N +20250423,110630,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,0,3,0.00,25134700,384,22.25,65600,65600,65300,85100,45900,65500,65454.95,2.78,0,-39,66233,65866,65233,64866,64233,66050,65050,232,19600,5000,49780,100,1,4637790,3038,4.06,0.25,12,0.01,16118.00,262523.00,85400,20240617,-23.30,61500,20250407,6.50,68000,-3.68,20250320,61500,6.50,20250407,85400,-23.30,20240617,61500,6.50,20250407,0.10,Y,072710,5000,231 억,,128780,N,N,7,N,00,N +20250423,100633,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65400,-100,5,-0.15,24283200,371,21.49,65600,65600,65300,85100,45900,65500,65453.37,2.78,0,-43,66233,65866,65233,64866,64233,66050,65050,232,19600,5000,49780,100,1,4637790,3033,4.06,0.25,12,0.01,16118.00,262523.00,85400,20240617,-23.42,61500,20250407,6.34,68000,-3.82,20250320,61500,6.34,20250407,85400,-23.42,20240617,61500,6.34,20250407,0.10,Y,072710,5000,231 억,,128780,N,N,7,N,00,N +20250423,090635,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,-200,5,-0.31,4388200,67,3.88,65600,65600,65300,85100,45900,65500,65495.52,2.78,0,-31,66233,65866,65233,64866,64233,66050,65050,232,19600,5000,49780,100,1,4637790,3028,4.05,0.25,12,0.00,16118.00,262523.00,85400,20240617,-23.54,61500,20250407,6.18,68000,-3.97,20250320,61500,6.18,20250407,85400,-23.54,20240617,61500,6.18,20250407,0.10,Y,072710,5000,231 억,,128780,N,N,7,N,00,N 20250422,160616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,500,2,0.77,112756700,1726,53.45,65000,65600,64600,84500,45500,65000,65328.33,2.77,0,167,65866,65432,65066,64632,64266,65250,64450,232,19500,5000,49400,100,1,4637790,3038,4.06,0.25,12,0.04,16118.00,262523.00,85400,20240617,-23.30,61500,20250407,6.50,68000,-3.68,20250320,61500,6.50,20250407,85400,-23.30,20240617,61500,6.50,20250407,0.10,Y,072710,5000,231 억,,128648,N,N,7,N,00,N 20250422,150628,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,500,2,0.77,103789200,1589,49.21,65000,65600,64600,84500,45500,65000,65317.31,2.77,0,159,65866,65432,65066,64632,64266,65250,64450,232,19500,5000,49400,100,1,4637790,3038,4.06,0.25,12,0.03,16118.00,262523.00,85400,20240617,-23.30,61500,20250407,6.50,68000,-3.68,20250320,61500,6.50,20250407,85400,-23.30,20240617,61500,6.50,20250407,0.10,Y,072710,5000,231 억,,128648,N,N,41,N,00,N 20250422,140627,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65300,300,2,0.46,101828600,1559,48.28,65000,65600,64600,84500,45500,65000,65316.61,2.77,0,159,65866,65432,65066,64632,64266,65250,64450,232,19500,5000,49400,100,1,4637790,3028,4.05,0.25,12,0.03,16118.00,262523.00,85400,20240617,-23.54,61500,20250407,6.18,68000,-3.97,20250320,61500,6.18,20250407,85400,-23.54,20240617,61500,6.18,20250407,0.10,Y,072710,5000,231 억,,128648,N,N,41,N,00,N diff --git a/072770/price/prices-20250401.csv b/072770/price/prices-20250401.csv index aea13288f29a..b7327da7d464 100644 --- a/072770/price/prices-20250401.csv +++ b/072770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1647,-59,5,-3.46,1379200248,833005,103.79,1715,1718,1594,2215,1195,1706,1655.69,0.52,0,-112531,1782,1744,1692,1654,1602,1718,1628,360,509,500,1190,1,1,71919480,1185,-7.84,2.06,12,1.16,-210.00,800.00,2845,20240417,-42.11,1065,20250122,54.65,1969,-16.35,20250328,1065,54.65,20250122,2455,-32.91,20240920,1065,54.65,20250122,3.55,Y,072770,500,359 억,,375734,N,N,3687,N,00,N +20250423,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1637,-69,5,-4.04,1284405798,775105,96.58,1715,1718,1594,2215,1195,1706,1657.07,0.52,0,-99829,1782,1744,1692,1654,1602,1718,1628,360,509,500,1190,1,1,71919480,1177,-7.80,2.05,12,1.08,-210.00,800.00,2845,20240417,-42.46,1065,20250122,53.71,1969,-16.86,20250328,1065,53.71,20250122,2455,-33.32,20240920,1065,53.71,20250122,3.55,Y,072770,500,359 억,,375734,N,N,7071,N,00,N +20250423,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1630,-76,5,-4.45,933980373,558910,69.64,1715,1718,1594,2215,1195,1706,1671.07,0.52,0,-24921,1782,1744,1692,1654,1602,1718,1628,360,509,500,1190,1,1,71919480,1172,-7.76,2.04,12,0.78,-210.00,800.00,2845,20240417,-42.71,1065,20250122,53.05,1969,-17.22,20250328,1065,53.05,20250122,2455,-33.60,20240920,1065,53.05,20250122,3.55,Y,072770,500,359 억,,375734,N,N,7071,N,00,N +20250423,130627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1683,-23,5,-1.35,513062324,302685,37.71,1715,1718,1662,2215,1195,1706,1695.04,0.52,0,8329,1782,1744,1692,1654,1602,1718,1628,360,509,500,1190,1,1,71919480,1210,-8.01,2.10,12,0.42,-210.00,800.00,2845,20240417,-40.84,1065,20250122,58.03,1969,-14.53,20250328,1065,58.03,20250122,2455,-31.45,20240920,1065,58.03,20250122,3.55,Y,072770,500,359 억,,375734,N,N,7071,N,00,N +20250423,120631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-8,5,-0.47,345945799,203430,25.35,1715,1718,1662,2215,1195,1706,1700.56,0.52,0,-2527,1782,1744,1692,1654,1602,1718,1628,360,509,500,1190,1,1,71919480,1221,-8.09,2.12,12,0.28,-210.00,800.00,2845,20240417,-40.32,1065,20250122,59.44,1969,-13.76,20250328,1065,59.44,20250122,2455,-30.84,20240920,1065,59.44,20250122,3.55,Y,072770,500,359 억,,375734,N,N,7071,N,00,N +20250423,110631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-6,5,-0.35,189785345,111524,13.90,1715,1718,1662,2215,1195,1706,1701.74,0.52,0,5450,1782,1744,1692,1654,1602,1718,1628,360,509,500,1190,1,1,71919480,1223,-8.10,2.12,12,0.16,-210.00,800.00,2845,20240417,-40.25,1065,20250122,59.62,1969,-13.66,20250328,1065,59.62,20250122,2455,-30.75,20240920,1065,59.62,20250122,3.55,Y,072770,500,359 억,,375734,N,N,7071,N,00,N +20250423,100633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1707,1,2,0.06,117805814,69358,8.64,1715,1718,1662,2215,1195,1706,1698.52,0.52,0,-7810,1782,1744,1692,1654,1602,1718,1628,360,509,500,1190,1,1,71919480,1228,-8.13,2.13,12,0.10,-210.00,800.00,2845,20240417,-40.00,1065,20250122,60.28,1969,-13.31,20250328,1065,60.28,20250122,2455,-30.47,20240920,1065,60.28,20250122,3.55,Y,072770,500,359 억,,375734,N,N,7071,N,00,N +20250423,090635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,-9,5,-0.53,33831799,19834,2.47,1715,1718,1697,2215,1195,1706,1705.75,0.52,0,-11185,1782,1744,1692,1654,1602,1718,1628,360,509,500,1190,1,1,71919480,1220,-8.08,2.12,12,0.03,-210.00,800.00,2845,20240417,-40.35,1065,20250122,59.34,1969,-13.81,20250328,1065,59.34,20250122,2455,-30.88,20240920,1065,59.34,20250122,3.55,Y,072770,500,359 억,,375734,N,N,7071,N,00,N 20250422,160616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,-21,5,-1.22,1362391396,799285,85.63,1718,1730,1640,2245,1209,1727,1704.51,0.67,0,-112423,1794,1760,1717,1683,1640,1739,1662,360,518,500,1200,1,1,71919480,1227,-8.12,2.13,12,1.11,-210.00,800.00,2845,20240417,-40.04,1065,20250122,60.19,1969,-13.36,20250328,1065,60.19,20250122,2470,-30.93,20240422,1065,60.19,20250122,3.65,Y,072770,500,359 억,,479112,N,N,7071,N,00,N 20250422,150628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,-21,5,-1.22,1348961068,791412,84.79,1718,1730,1640,2245,1209,1727,1704.50,0.67,0,-108666,1794,1760,1717,1683,1640,1739,1662,360,518,500,1200,1,1,71919480,1227,-8.12,2.13,12,1.10,-210.00,800.00,2845,20240417,-40.04,1065,20250122,60.19,1969,-13.36,20250328,1065,60.19,20250122,2470,-30.93,20240422,1065,60.19,20250122,3.65,Y,072770,500,359 억,,479112,N,N,4242,N,00,N 20250422,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1676,-51,5,-2.95,1227036229,719620,77.10,1718,1730,1640,2245,1209,1727,1705.12,0.67,0,-96870,1794,1760,1717,1683,1640,1739,1662,360,518,500,1200,1,1,71919480,1205,-7.98,2.10,12,1.00,-210.00,800.00,2845,20240417,-41.09,1065,20250122,57.37,1969,-14.88,20250328,1065,57.37,20250122,2470,-32.15,20240422,1065,57.37,20250122,3.65,Y,072770,500,359 억,,479112,N,N,4242,N,00,N diff --git a/072870/price/prices-20250401.csv b/072870/price/prices-20250401.csv index e5896b8ad415..94ec462ccfb6 100644 --- a/072870/price/prices-20250401.csv +++ b/072870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160618,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,46948445,4427,52.61,10640,10640,10580,13790,7430,10610,10605.02,25.65,0,345,10683,10646,10593,10556,10503,10665,10575,60,3180,500,7850,10,1,11920959,1265,7.85,0.38,12,0.04,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.25,Y,072870,500,59 억,,3057138,N,N,0,N,00,N +20250423,150630,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10620,10,2,0.09,44898955,4234,50.31,10640,10640,10580,13790,7430,10610,10604.38,25.65,0,285,10683,10646,10593,10556,10503,10665,10575,60,3180,500,7850,10,1,11920959,1266,7.86,0.38,12,0.04,1351.00,28131.00,11760,20241226,-9.69,9880,20250407,7.49,11090,-4.24,20250124,9880,7.49,20250407,11760,-9.69,20241226,9880,7.49,20250407,0.25,Y,072870,500,59 억,,3057138,N,N,0,N,00,N +20250423,140630,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10620,10,2,0.09,37657195,3552,42.21,10640,10640,10580,13790,7430,10610,10601.69,25.65,0,163,10683,10646,10593,10556,10503,10665,10575,60,3180,500,7850,10,1,11920959,1266,7.86,0.38,12,0.03,1351.00,28131.00,11760,20241226,-9.69,9880,20250407,7.49,11090,-4.24,20250124,9880,7.49,20250407,11760,-9.69,20241226,9880,7.49,20250407,0.25,Y,072870,500,59 억,,3057138,N,N,0,N,00,N +20250423,130628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,32611015,3077,36.57,10640,10640,10580,13790,7430,10610,10598.31,25.65,0,193,10683,10646,10593,10556,10503,10665,10575,60,3180,500,7850,10,1,11920959,1265,7.85,0.38,12,0.03,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.25,Y,072870,500,59 억,,3057138,N,N,0,N,00,N +20250423,120631,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10590,-20,5,-0.19,26233955,2475,29.41,10640,10640,10580,13790,7430,10610,10599.58,25.65,0,167,10683,10646,10593,10556,10503,10665,10575,60,3180,500,7850,10,1,11920959,1262,7.84,0.38,12,0.02,1351.00,28131.00,11760,20241226,-9.95,9880,20250407,7.19,11090,-4.51,20250124,9880,7.19,20250407,11760,-9.95,20241226,9880,7.19,20250407,0.25,Y,072870,500,59 억,,3057138,N,N,0,N,00,N +20250423,110631,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,0,3,0.00,19364895,1827,21.71,10640,10640,10580,13790,7430,10610,10599.29,25.65,0,118,10683,10646,10593,10556,10503,10665,10575,60,3180,500,7850,10,1,11920959,1265,7.85,0.38,12,0.02,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.25,Y,072870,500,59 억,,3057138,N,N,0,N,00,N +20250423,100633,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10590,-20,5,-0.19,12780390,1206,14.33,10640,10640,10580,13790,7430,10610,10597.34,25.65,0,79,10683,10646,10593,10556,10503,10665,10575,60,3180,500,7850,10,1,11920959,1262,7.84,0.38,12,0.01,1351.00,28131.00,11760,20241226,-9.95,9880,20250407,7.19,11090,-4.51,20250124,9880,7.19,20250407,11760,-9.95,20241226,9880,7.19,20250407,0.25,Y,072870,500,59 억,,3057138,N,N,0,N,00,N +20250423,090636,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10590,-20,5,-0.19,1421340,134,1.59,10640,10640,10580,13790,7430,10610,10607.01,25.65,0,-110,10683,10646,10593,10556,10503,10665,10575,60,3180,500,7850,10,1,11920959,1262,7.84,0.38,12,0.00,1351.00,28131.00,11760,20241226,-9.95,9880,20250407,7.19,11090,-4.51,20250124,9880,7.19,20250407,11760,-9.95,20241226,9880,7.19,20250407,0.25,Y,072870,500,59 억,,3057138,N,N,0,N,00,N 20250422,160617,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,89172165,8415,41.51,10550,10630,10540,13680,7380,10530,10596.81,25.63,0,509,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1265,7.85,0.38,12,0.07,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N 20250422,150628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10610,80,2,0.76,71557820,6754,33.32,10550,10630,10540,13680,7380,10530,10594.88,25.63,0,-143,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1265,7.85,0.38,12,0.06,1351.00,28131.00,11760,20241226,-9.78,9880,20250407,7.39,11090,-4.33,20250124,9880,7.39,20250407,11760,-9.78,20241226,9880,7.39,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N 20250422,140627,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10600,70,2,0.66,56069920,5292,26.11,10550,10630,10540,13680,7380,10530,10595.22,25.63,0,-481,10663,10596,10563,10496,10463,10580,10480,60,3150,500,7790,10,1,11920959,1264,7.85,0.38,12,0.04,1351.00,28131.00,11760,20241226,-9.86,9880,20250407,7.29,11090,-4.42,20250124,9880,7.29,20250407,11760,-9.86,20241226,9880,7.29,20250407,0.26,Y,072870,500,59 억,,3055535,N,N,0,N,00,N diff --git a/072950/price/prices-20250401.csv b/072950/price/prices-20250401.csv index bf9167feab75..ed5867159443 100644 --- a/072950/price/prices-20250401.csv +++ b/072950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,45,2,1.01,49757215,11171,184.92,4435,4490,4410,5760,3105,4435,4454.14,2.79,0,20,4531,4482,4421,4372,4311,4490,4380,40,1325,500,3010,5,1,8052610,361,7.16,0.48,12,0.14,626.00,9338.00,6060,20240513,-26.07,3135,20241209,42.90,4755,-5.78,20250311,3420,30.99,20250103,6060,-26.07,20240513,3135,42.90,20241209,0.83,Y,072950,500,40 억,,224735,N,N,41,N,00,N +20250423,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,20,2,0.45,35389485,7960,131.77,4435,4490,4410,5760,3105,4435,4445.92,2.79,0,162,4531,4482,4421,4372,4311,4490,4380,40,1325,500,3010,5,1,8052610,359,7.12,0.48,12,0.10,626.00,9338.00,6060,20240513,-26.49,3135,20241209,42.11,4755,-6.31,20250311,3420,30.26,20250103,6060,-26.49,20240513,3135,42.11,20241209,0.83,Y,072950,500,40 억,,224735,N,N,63,N,00,N +20250423,140630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,5,2,0.11,22924275,5153,85.30,4435,4490,4410,5760,3105,4435,4448.72,2.79,0,-277,4531,4482,4421,4372,4311,4490,4380,40,1325,500,3010,5,1,8052610,358,7.09,0.48,12,0.06,626.00,9338.00,6060,20240513,-26.73,3135,20241209,41.63,4755,-6.62,20250311,3420,29.82,20250103,6060,-26.73,20240513,3135,41.63,20241209,0.83,Y,072950,500,40 억,,224735,N,N,63,N,00,N +20250423,130628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,15,2,0.34,20984885,4716,78.07,4435,4490,4410,5760,3105,4435,4449.72,2.79,0,-503,4531,4482,4421,4372,4311,4490,4380,40,1325,500,3010,5,1,8052610,358,7.11,0.48,12,0.06,626.00,9338.00,6060,20240513,-26.57,3135,20241209,41.95,4755,-6.41,20250311,3420,30.12,20250103,6060,-26.57,20240513,3135,41.95,20241209,0.83,Y,072950,500,40 억,,224735,N,N,63,N,00,N +20250423,120631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,15,2,0.34,20059305,4508,74.62,4435,4490,4410,5760,3105,4435,4449.71,2.79,0,-503,4531,4482,4421,4372,4311,4490,4380,40,1325,500,3010,5,1,8052610,358,7.11,0.48,12,0.06,626.00,9338.00,6060,20240513,-26.57,3135,20241209,41.95,4755,-6.41,20250311,3420,30.12,20250103,6060,-26.57,20240513,3135,41.95,20241209,0.83,Y,072950,500,40 억,,224735,N,N,63,N,00,N +20250423,110631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,40,2,0.90,10855905,2436,40.32,4435,4490,4435,5760,3105,4435,4456.45,2.79,0,-639,4531,4482,4421,4372,4311,4490,4380,40,1325,500,3010,5,1,8052610,360,7.15,0.48,12,0.03,626.00,9338.00,6060,20240513,-26.16,3135,20241209,42.74,4755,-5.89,20250311,3420,30.85,20250103,6060,-26.16,20240513,3135,42.74,20241209,0.83,Y,072950,500,40 억,,224735,N,N,63,N,00,N +20250423,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,45,2,1.01,9844600,2210,36.58,4435,4490,4435,5760,3105,4435,4454.57,2.79,0,-561,4531,4482,4421,4372,4311,4490,4380,40,1325,500,3010,5,1,8052610,361,7.16,0.48,12,0.03,626.00,9338.00,6060,20240513,-26.07,3135,20241209,42.90,4755,-5.78,20250311,3420,30.99,20250103,6060,-26.07,20240513,3135,42.90,20241209,0.83,Y,072950,500,40 억,,224735,N,N,63,N,00,N +20250423,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,50,2,1.13,7226360,1623,26.87,4435,4490,4435,5760,3105,4435,4452.47,2.79,0,-511,4531,4482,4421,4372,4311,4490,4380,40,1325,500,3010,5,1,8052610,361,7.16,0.48,12,0.02,626.00,9338.00,6060,20240513,-25.99,3135,20241209,43.06,4755,-5.68,20250311,3420,31.14,20250103,6060,-25.99,20240513,3135,43.06,20241209,0.83,Y,072950,500,40 억,,224735,N,N,63,N,00,N 20250422,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,0,3,0.00,26641280,6041,27.98,4435,4470,4360,5760,3105,4435,4410.08,2.80,0,-897,4528,4481,4453,4406,4378,4467,4392,40,1325,500,3010,5,1,8052610,357,7.08,0.47,12,0.08,626.00,9338.00,6060,20240513,-26.82,3135,20241209,41.47,4755,-6.73,20250311,3420,29.68,20250103,6060,-26.82,20240513,3135,41.47,20241209,0.79,Y,072950,500,40 억,,225608,N,N,63,N,00,N 20250422,150628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-30,5,-0.68,23975375,5439,25.19,4435,4470,4360,5760,3105,4435,4408.05,2.80,0,-892,4528,4481,4453,4406,4378,4467,4392,40,1325,500,3010,5,1,8052610,355,7.04,0.47,12,0.07,626.00,9338.00,6060,20240513,-27.31,3135,20241209,40.51,4755,-7.36,20250311,3420,28.80,20250103,6060,-27.31,20240513,3135,40.51,20241209,0.79,Y,072950,500,40 억,,225608,N,N,0,N,00,N 20250422,140627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-10,5,-0.23,20529020,4660,21.58,4435,4470,4360,5760,3105,4435,4405.37,2.80,0,-358,4528,4481,4453,4406,4378,4467,4392,40,1325,500,3010,5,1,8052610,356,7.07,0.47,12,0.06,626.00,9338.00,6060,20240513,-26.98,3135,20241209,41.15,4755,-6.94,20250311,3420,29.39,20250103,6060,-26.98,20240513,3135,41.15,20241209,0.79,Y,072950,500,40 억,,225608,N,N,0,N,00,N diff --git a/072990/price/prices-20250401.csv b/072990/price/prices-20250401.csv index c8d5823436da..dd5b14fef05a 100644 --- a/072990/price/prices-20250401.csv +++ b/072990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,210,2,2.25,149743550,15865,66.71,9320,9570,9300,12110,6530,9320,9437.78,7.24,0,2563,9646,9482,9386,9222,9126,9435,9175,37,2790,500,6710,10,1,7365316,702,10.01,0.76,12,0.22,952.00,12602.00,11407,20241016,-16.45,7630,20250102,24.90,10150,-6.11,20250416,7630,24.90,20250102,11520,-17.27,20241016,7630,24.90,20250102,1.22,Y,072990,500,36 억,,533042,N,N,92,N,00,N +20250423,150631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,210,2,2.25,142313000,15083,63.42,9320,9570,9300,12110,6530,9320,9435.32,7.24,0,2394,9646,9482,9386,9222,9126,9435,9175,37,2790,500,6710,10,1,7365316,702,10.01,0.76,12,0.20,952.00,12602.00,11407,20241016,-16.45,7630,20250102,24.90,10150,-6.11,20250416,7630,24.90,20250102,11520,-17.27,20241016,7630,24.90,20250102,1.22,Y,072990,500,36 억,,533042,N,N,336,N,00,N +20250423,140630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,180,2,1.93,89958190,9547,40.15,9320,9570,9300,12110,6530,9320,9422.67,7.24,0,1843,9646,9482,9386,9222,9126,9435,9175,37,2790,500,6710,10,1,7365316,700,9.98,0.75,12,0.13,952.00,12602.00,11407,20241016,-16.72,7630,20250102,24.51,10150,-6.40,20250416,7630,24.51,20250102,11520,-17.53,20241016,7630,24.51,20250102,1.22,Y,072990,500,36 억,,533042,N,N,336,N,00,N +20250423,130628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,110,2,1.18,51688530,5512,23.18,9320,9500,9300,12110,6530,9320,9377.45,7.24,0,1407,9646,9482,9386,9222,9126,9435,9175,37,2790,500,6710,10,1,7365316,695,9.91,0.75,12,0.07,952.00,12602.00,11407,20241016,-17.33,7630,20250102,23.59,10150,-7.09,20250416,7630,23.59,20250102,11520,-18.14,20241016,7630,23.59,20250102,1.22,Y,072990,500,36 억,,533042,N,N,336,N,00,N +20250423,120632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9440,120,2,1.29,50804550,5418,22.78,9320,9500,9300,12110,6530,9320,9376.99,7.24,0,1355,9646,9482,9386,9222,9126,9435,9175,37,2790,500,6710,10,1,7365316,695,9.92,0.75,12,0.07,952.00,12602.00,11407,20241016,-17.24,7630,20250102,23.72,10150,-7.00,20250416,7630,23.72,20250102,11520,-18.06,20241016,7630,23.72,20250102,1.22,Y,072990,500,36 억,,533042,N,N,336,N,00,N +20250423,110631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,100,2,1.07,49405810,5270,22.16,9320,9500,9300,12110,6530,9320,9374.92,7.24,0,1242,9646,9482,9386,9222,9126,9435,9175,37,2790,500,6710,10,1,7365316,694,9.89,0.75,12,0.07,952.00,12602.00,11407,20241016,-17.42,7630,20250102,23.46,10150,-7.19,20250416,7630,23.46,20250102,11520,-18.23,20241016,7630,23.46,20250102,1.22,Y,072990,500,36 억,,533042,N,N,336,N,00,N +20250423,100634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,100,2,1.07,19794650,2096,8.81,9320,9500,9320,12110,6530,9320,9444.01,7.24,0,616,9646,9482,9386,9222,9126,9435,9175,37,2790,500,6710,10,1,7365316,694,9.89,0.75,12,0.03,952.00,12602.00,11407,20241016,-17.42,7630,20250102,23.46,10150,-7.19,20250416,7630,23.46,20250102,11520,-18.23,20241016,7630,23.46,20250102,1.22,Y,072990,500,36 억,,533042,N,N,336,N,00,N +20250423,090636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9490,170,2,1.82,4136250,441,1.85,9320,9490,9320,12110,6530,9320,9379.25,7.24,0,125,9646,9482,9386,9222,9126,9435,9175,37,2790,500,6710,10,1,7365316,699,9.97,0.75,12,0.01,952.00,12602.00,11407,20241016,-16.81,7630,20250102,24.38,10150,-6.50,20250416,7630,24.38,20250102,11520,-17.62,20241016,7630,24.38,20250102,1.22,Y,072990,500,36 억,,533042,N,N,336,N,00,N 20250422,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,-180,5,-1.89,222202210,23781,100.99,9550,9550,9290,12350,6650,9500,9343.72,7.12,0,8124,10100,9800,9590,9290,9080,9695,9185,37,2850,500,6840,10,1,7365316,686,9.79,0.74,12,0.32,952.00,12602.00,11407,20241016,-18.30,7630,20250102,22.15,10150,-8.18,20250416,7630,22.15,20250102,11520,-19.10,20241016,7630,22.15,20250102,1.23,Y,072990,500,36 억,,524738,N,N,336,N,00,N 20250422,150629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9310,-190,5,-2.00,219156470,23455,99.61,9550,9550,9290,12350,6650,9500,9343.70,7.12,0,8013,10100,9800,9590,9290,9080,9695,9185,37,2850,500,6840,10,1,7365316,686,9.78,0.74,12,0.32,952.00,12602.00,11407,20241016,-18.38,7630,20250102,22.02,10150,-8.28,20250416,7630,22.02,20250102,11520,-19.18,20241016,7630,22.02,20250102,1.23,Y,072990,500,36 억,,524738,N,N,183,N,00,N 20250422,140628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,-130,5,-1.37,210186040,22496,95.53,9550,9550,9290,12350,6650,9500,9343.26,7.12,0,7957,10100,9800,9590,9290,9080,9695,9185,37,2850,500,6840,10,1,7365316,690,9.84,0.74,12,0.31,952.00,12602.00,11407,20241016,-17.86,7630,20250102,22.80,10150,-7.68,20250416,7630,22.80,20250102,11520,-18.66,20241016,7630,22.80,20250102,1.23,Y,072990,500,36 억,,524738,N,N,183,N,00,N diff --git a/073010/price/prices-20250401.csv b/073010/price/prices-20250401.csv index db0faafcb210..e681b975a0e8 100644 --- a/073010/price/prices-20250401.csv +++ b/073010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,35,2,0.86,260785351,63308,81.93,4110,4150,4080,5310,2860,4085,4119.31,2.04,0,9466,4225,4155,4080,4010,3935,4190,4045,201,1225,500,2940,5,1,40191250,1656,10.73,2.30,12,0.16,384.00,1790.00,5650,20240513,-27.08,3340,20240909,23.35,5030,-18.09,20250122,3490,18.05,20250407,5650,-27.08,20240513,3340,23.35,20240909,2.16,Y,073010,500,200 억,,821465,N,N,1369,N,00,N +20250423,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,35,2,0.86,246231821,59776,77.36,4110,4150,4080,5310,2860,4085,4119.24,2.04,0,9499,4225,4155,4080,4010,3935,4190,4045,201,1225,500,2940,5,1,40191250,1656,10.73,2.30,12,0.15,384.00,1790.00,5650,20240513,-27.08,3340,20240909,23.35,5030,-18.09,20250122,3490,18.05,20250407,5650,-27.08,20240513,3340,23.35,20240909,2.16,Y,073010,500,200 억,,821465,N,N,2023,N,00,N +20250423,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,50,2,1.22,212013251,51477,66.62,4110,4150,4080,5310,2860,4085,4118.60,2.04,0,8297,4225,4155,4080,4010,3935,4190,4045,201,1225,500,2940,5,1,40191250,1662,10.77,2.31,12,0.13,384.00,1790.00,5650,20240513,-26.81,3340,20240909,23.80,5030,-17.79,20250122,3490,18.48,20250407,5650,-26.81,20240513,3340,23.80,20240909,2.16,Y,073010,500,200 억,,821465,N,N,2023,N,00,N +20250423,130628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,50,2,1.22,184105051,44714,57.86,4110,4150,4080,5310,2860,4085,4117.39,2.04,0,9309,4225,4155,4080,4010,3935,4190,4045,201,1225,500,2940,5,1,40191250,1662,10.77,2.31,12,0.11,384.00,1790.00,5650,20240513,-26.81,3340,20240909,23.80,5030,-17.79,20250122,3490,18.48,20250407,5650,-26.81,20240513,3340,23.80,20240909,2.16,Y,073010,500,200 억,,821465,N,N,2023,N,00,N +20250423,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,45,2,1.10,161123900,39144,50.66,4110,4150,4080,5310,2860,4085,4116.18,2.04,0,7830,4225,4155,4080,4010,3935,4190,4045,201,1225,500,2940,5,1,40191250,1660,10.76,2.31,12,0.10,384.00,1790.00,5650,20240513,-26.90,3340,20240909,23.65,5030,-17.89,20250122,3490,18.34,20250407,5650,-26.90,20240513,3340,23.65,20240909,2.16,Y,073010,500,200 억,,821465,N,N,2023,N,00,N +20250423,110632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,55,2,1.35,132275370,32161,41.62,4110,4150,4080,5310,2860,4085,4112.91,2.04,0,4974,4225,4155,4080,4010,3935,4190,4045,201,1225,500,2940,5,1,40191250,1664,10.78,2.31,12,0.08,384.00,1790.00,5650,20240513,-26.73,3340,20240909,23.95,5030,-17.69,20250122,3490,18.62,20250407,5650,-26.73,20240513,3340,23.95,20240909,2.16,Y,073010,500,200 억,,821465,N,N,2023,N,00,N +20250423,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,45,2,1.10,115540240,28102,36.37,4110,4150,4080,5310,2860,4085,4111.46,2.04,0,4519,4225,4155,4080,4010,3935,4190,4045,201,1225,500,2940,5,1,40191250,1660,10.76,2.31,12,0.07,384.00,1790.00,5650,20240513,-26.90,3340,20240909,23.65,5030,-17.89,20250122,3490,18.34,20250407,5650,-26.90,20240513,3340,23.65,20240909,2.16,Y,073010,500,200 억,,821465,N,N,2023,N,00,N +20250423,090637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,5,2,0.12,32004900,7810,10.11,4110,4115,4080,5310,2860,4085,4097.94,2.04,0,-4520,4225,4155,4080,4010,3935,4190,4045,201,1225,500,2940,5,1,40191250,1644,10.65,2.28,12,0.02,384.00,1790.00,5650,20240513,-27.61,3340,20240909,22.46,5030,-18.69,20250122,3490,17.19,20250407,5650,-27.61,20240513,3340,22.46,20240909,2.16,Y,073010,500,200 억,,821465,N,N,2023,N,00,N 20250422,160617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,10,2,0.25,316505480,77274,55.58,4045,4150,4005,5290,2855,4075,4095.89,2.01,0,13435,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1642,10.64,2.28,12,0.19,384.00,1790.00,5650,20240513,-27.70,3340,20240909,22.31,5030,-18.79,20250122,3490,17.05,20250407,5650,-27.70,20240513,3340,22.31,20240909,2.36,Y,073010,500,200 억,,807455,N,N,2023,N,00,N 20250422,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,10,2,0.25,289249180,70602,50.78,4045,4150,4005,5290,2855,4075,4096.90,2.01,0,12499,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1642,10.64,2.28,12,0.18,384.00,1790.00,5650,20240513,-27.70,3340,20240909,22.31,5030,-18.79,20250122,3490,17.05,20250407,5650,-27.70,20240513,3340,22.31,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N 20250422,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,10,2,0.25,265964780,64903,46.68,4045,4150,4005,5290,2855,4075,4097.88,2.01,0,9638,4315,4195,4130,4010,3945,4162,3977,201,1215,500,2930,5,1,40191250,1642,10.64,2.28,12,0.16,384.00,1790.00,5650,20240513,-27.70,3340,20240909,22.31,5030,-18.79,20250122,3490,17.05,20250407,5650,-27.70,20240513,3340,22.31,20240909,2.36,Y,073010,500,200 억,,807455,N,N,4705,N,00,N diff --git a/073110/price/prices-20250401.csv b/073110/price/prices-20250401.csv index 2c3db67d9dc2..38ac6161ced9 100644 --- a/073110/price/prices-20250401.csv +++ b/073110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,40,2,0.65,54282260,8722,197.60,6130,6280,6130,7960,4300,6130,6223.60,1.38,0,4494,6236,6182,6136,6082,6036,6210,6110,45,1830,500,4410,10,1,8895755,549,-11.89,0.52,12,0.10,-519.00,11826.00,9200,20240529,-32.93,5650,20250404,9.20,7700,-19.87,20250203,5650,9.20,20250404,9200,-32.93,20240529,5650,9.20,20250404,0.67,Y,073110,500,45 억,,122593,N,N,207,N,00,N +20250423,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,120,2,1.96,46592910,7480,169.46,6130,6280,6130,7960,4300,6130,6229.00,1.38,0,4183,6236,6182,6136,6082,6036,6210,6110,45,1830,500,4410,10,1,8895755,556,-12.04,0.53,12,0.08,-519.00,11826.00,9200,20240529,-32.07,5650,20250404,10.62,7700,-18.83,20250203,5650,10.62,20250404,9200,-32.07,20240529,5650,10.62,20250404,0.67,Y,073110,500,45 억,,122593,N,N,0,N,00,N +20250423,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,110,2,1.79,36563860,5872,133.03,6130,6280,6130,7960,4300,6130,6226.82,1.38,0,3299,6236,6182,6136,6082,6036,6210,6110,45,1830,500,4410,10,1,8895755,555,-12.02,0.53,12,0.07,-519.00,11826.00,9200,20240529,-32.17,5650,20250404,10.44,7700,-18.96,20250203,5650,10.44,20250404,9200,-32.17,20240529,5650,10.44,20250404,0.67,Y,073110,500,45 억,,122593,N,N,0,N,00,N +20250423,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,130,2,2.12,32801490,5270,119.39,6130,6280,6130,7960,4300,6130,6224.19,1.38,0,2752,6236,6182,6136,6082,6036,6210,6110,45,1830,500,4410,10,1,8895755,557,-12.06,0.53,12,0.06,-519.00,11826.00,9200,20240529,-31.96,5650,20250404,10.80,7700,-18.70,20250203,5650,10.80,20250404,9200,-31.96,20240529,5650,10.80,20250404,0.67,Y,073110,500,45 억,,122593,N,N,0,N,00,N +20250423,120632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,120,2,1.96,24403860,3927,88.97,6130,6270,6130,7960,4300,6130,6214.38,1.38,0,1912,6236,6182,6136,6082,6036,6210,6110,45,1830,500,4410,10,1,8895755,556,-12.04,0.53,12,0.04,-519.00,11826.00,9200,20240529,-32.07,5650,20250404,10.62,7700,-18.83,20250203,5650,10.62,20250404,9200,-32.07,20240529,5650,10.62,20250404,0.67,Y,073110,500,45 억,,122593,N,N,0,N,00,N +20250423,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,50,2,0.82,10061110,1626,36.84,6130,6250,6130,7960,4300,6130,6187.64,1.38,0,562,6236,6182,6136,6082,6036,6210,6110,45,1830,500,4410,10,1,8895755,550,-11.91,0.52,12,0.02,-519.00,11826.00,9200,20240529,-32.83,5650,20250404,9.38,7700,-19.74,20250203,5650,9.38,20250404,9200,-32.83,20240529,5650,9.38,20250404,0.67,Y,073110,500,45 억,,122593,N,N,0,N,00,N +20250423,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,70,2,1.14,7292630,1178,26.69,6130,6250,6130,7960,4300,6130,6190.69,1.38,0,291,6236,6182,6136,6082,6036,6210,6110,45,1830,500,4410,10,1,8895755,552,-11.95,0.52,12,0.01,-519.00,11826.00,9200,20240529,-32.61,5650,20250404,9.73,7700,-19.48,20250203,5650,9.73,20250404,9200,-32.61,20240529,5650,9.73,20250404,0.67,Y,073110,500,45 억,,122593,N,N,0,N,00,N +20250423,090637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,30,2,0.49,1216740,198,4.49,6130,6160,6130,7960,4300,6130,6145.15,1.38,0,132,6236,6182,6136,6082,6036,6210,6110,45,1830,500,4410,10,1,8895755,548,-11.87,0.52,12,0.00,-519.00,11826.00,9200,20240529,-33.04,5650,20250404,9.03,7700,-20.00,20250203,5650,9.03,20250404,9200,-33.04,20240529,5650,9.03,20250404,0.67,Y,073110,500,45 억,,122593,N,N,0,N,00,N 20250422,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,30,2,0.49,27035040,4412,29.46,6090,6190,6090,7930,4270,6100,6127.62,1.37,0,578,6313,6206,6133,6026,5953,6170,5990,45,1830,500,4390,10,1,8895755,545,-11.81,0.52,12,0.05,-519.00,11826.00,9200,20240529,-33.37,5650,20250404,8.50,7700,-20.39,20250203,5650,8.50,20250404,9200,-33.37,20240529,5650,8.50,20250404,0.67,Y,073110,500,45 억,,122015,N,N,13,N,00,N 20250422,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,50,2,0.82,15401515,2509,16.75,6090,6190,6090,7930,4270,6100,6138.51,1.37,0,498,6313,6206,6133,6026,5953,6170,5990,45,1830,500,4390,10,1,8895755,547,-11.85,0.52,12,0.03,-519.00,11826.00,9200,20240529,-33.15,5650,20250404,8.85,7700,-20.13,20250203,5650,8.85,20250404,9200,-33.15,20240529,5650,8.85,20250404,0.67,Y,073110,500,45 억,,122015,N,N,13,N,00,N 20250422,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,70,2,1.15,9595605,1565,10.45,6090,6190,6090,7930,4270,6100,6131.38,1.37,0,388,6313,6206,6133,6026,5953,6170,5990,45,1830,500,4390,10,1,8895755,549,-11.89,0.52,12,0.02,-519.00,11826.00,9200,20240529,-32.93,5650,20250404,9.20,7700,-19.87,20250203,5650,9.20,20250404,9200,-32.93,20240529,5650,9.20,20250404,0.67,Y,073110,500,45 억,,122015,N,N,13,N,00,N diff --git a/073190/price/prices-20250401.csv b/073190/price/prices-20250401.csv index 7919b0a1812a..eb330da3bbbf 100644 --- a/073190/price/prices-20250401.csv +++ b/073190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160620,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3465,5,2,0.14,266181745,77294,109.31,3565,3565,3345,4495,2425,3460,3443.55,0.88,0,-11932,3600,3530,3430,3360,3260,3565,3395,60,1035,500,2070,5,1,11968040,415,-11.63,2.49,12,0.65,-298.00,1393.00,4105,20250224,-15.59,1855,20241209,86.79,4105,-15.59,20250224,1873,85.00,20250110,4105,-15.59,20250224,1855,86.79,20241209,0.01,Y,073190,500,59 억,,105864,N,N,2945,N,00,N +20250423,150632,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3475,15,2,0.43,247878500,71969,101.78,3565,3565,3380,4495,2425,3460,3444.24,0.88,0,-10765,3600,3530,3430,3360,3260,3565,3395,60,1035,500,2070,5,1,11968040,416,-11.66,2.49,12,0.60,-298.00,1393.00,4105,20250224,-15.35,1855,20241209,87.33,4105,-15.35,20250224,1873,85.53,20250110,4105,-15.35,20250224,1855,87.33,20241209,0.01,Y,073190,500,59 억,,105864,N,N,89,N,00,N +20250423,140631,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3390,-70,5,-2.02,184371445,53493,75.65,3565,3565,3380,4495,2425,3460,3446.65,0.88,0,-4206,3600,3530,3430,3360,3260,3565,3395,60,1035,500,2070,5,1,11968040,406,-11.38,2.43,12,0.45,-298.00,1393.00,4105,20250224,-17.42,1855,20241209,82.75,4105,-17.42,20250224,1873,80.99,20250110,4105,-17.42,20250224,1855,82.75,20241209,0.01,Y,073190,500,59 억,,105864,N,N,89,N,00,N +20250423,130629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3415,-45,5,-1.30,164866735,47745,67.52,3565,3565,3390,4495,2425,3460,3453.07,0.88,0,-2257,3600,3530,3430,3360,3260,3565,3395,60,1035,500,2070,5,1,11968040,409,-11.46,2.45,12,0.40,-298.00,1393.00,4105,20250224,-16.81,1855,20241209,84.10,4105,-16.81,20250224,1873,82.33,20250110,4105,-16.81,20250224,1855,84.10,20241209,0.01,Y,073190,500,59 억,,105864,N,N,89,N,00,N +20250423,120632,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3450,-10,5,-0.29,141171990,40799,57.70,3565,3565,3430,4495,2425,3460,3460.18,0.88,0,-2712,3600,3530,3430,3360,3260,3565,3395,60,1035,500,2070,5,1,11968040,413,-11.58,2.48,12,0.34,-298.00,1393.00,4105,20250224,-15.96,1855,20241209,85.98,4105,-15.96,20250224,1873,84.20,20250110,4105,-15.96,20250224,1855,85.98,20241209,0.01,Y,073190,500,59 억,,105864,N,N,89,N,00,N +20250423,110632,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3465,5,2,0.14,96421855,27837,39.37,3565,3565,3430,4495,2425,3460,3463.80,0.88,0,-4823,3600,3530,3430,3360,3260,3565,3395,60,1035,500,2070,5,1,11968040,415,-11.63,2.49,12,0.23,-298.00,1393.00,4105,20250224,-15.59,1855,20241209,86.79,4105,-15.59,20250224,1873,85.00,20250110,4105,-15.59,20250224,1855,86.79,20241209,0.01,Y,073190,500,59 억,,105864,N,N,89,N,00,N +20250423,100634,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3465,5,2,0.14,69321395,19975,28.25,3565,3565,3430,4495,2425,3460,3470.41,0.88,0,-4765,3600,3530,3430,3360,3260,3565,3395,60,1035,500,2070,5,1,11968040,415,-11.63,2.49,12,0.17,-298.00,1393.00,4105,20250224,-15.59,1855,20241209,86.79,4105,-15.59,20250224,1873,85.00,20250110,4105,-15.59,20250224,1855,86.79,20241209,0.01,Y,073190,500,59 억,,105864,N,N,89,N,00,N +20250423,090637,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3450,-10,5,-0.29,22268820,6419,9.08,3565,3565,3445,4495,2425,3460,3469.20,0.88,0,-4953,3600,3530,3430,3360,3260,3565,3395,60,1035,500,2070,5,1,11968040,413,-11.58,2.48,12,0.05,-298.00,1393.00,4105,20250224,-15.96,1855,20241209,85.98,4105,-15.96,20250224,1873,84.20,20250110,4105,-15.96,20250224,1855,85.98,20241209,0.01,Y,073190,500,59 억,,105864,N,N,89,N,00,N 20250422,160618,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3460,30,2,0.87,240030380,70713,21.18,3430,3500,3330,4455,2405,3430,3394.17,0.88,0,961,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,414,-11.61,2.48,12,0.59,-298.00,1393.00,4105,20250224,-15.71,1855,20241209,86.52,4105,-15.71,20250224,1873,84.73,20250110,4105,-15.71,20250224,1855,86.52,20241209,0.00,Y,073190,500,59 억,,104903,N,N,89,N,00,N 20250422,150629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3430,0,3,0.00,213445090,62978,18.86,3430,3500,3330,4455,2405,3430,3388.87,0.88,0,1679,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,411,-11.51,2.46,12,0.53,-298.00,1393.00,4105,20250224,-16.44,1855,20241209,84.91,4105,-16.44,20250224,1873,83.13,20250110,4105,-16.44,20250224,1855,84.91,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N 20250422,140629,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3445,15,2,0.44,188786115,55795,16.71,3430,3500,3330,4455,2405,3430,3383.14,0.88,0,447,3766,3597,3471,3302,3176,3535,3240,60,1025,500,2050,5,1,11968040,412,-11.56,2.47,12,0.47,-298.00,1393.00,4105,20250224,-16.08,1855,20241209,85.71,4105,-16.08,20250224,1873,83.93,20250110,4105,-16.08,20250224,1855,85.71,20241209,0.00,Y,073190,500,59 억,,104903,N,N,3742,N,00,N diff --git a/073240/price/prices-20250401.csv b/073240/price/prices-20250401.csv index 79fe5ae39ce2..dbde2eaa492f 100644 --- a/073240/price/prices-20250401.csv +++ b/073240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160620,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4595,90,2,2.00,1811598849,393940,229.96,4565,4645,4520,5850,3155,4505,4598.67,8.88,0,-5472,4555,4530,4495,4470,4435,4512,4452,14363,1345,5000,3330,5,1,287260287,13200,4.06,0.77,12,0.14,1131.00,5990.00,8360,20240507,-45.04,4060,20250409,13.18,5390,-14.75,20250131,4060,13.18,20250409,8360,-45.04,20240507,4060,13.18,20250409,0.18,Y,073240,5000,14363 억,,25495235,N,N,32122,N,00,N +20250423,150632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4615,110,2,2.44,1639293407,356477,208.09,4565,4645,4520,5850,3155,4505,4598.60,8.88,0,-1581,4555,4530,4495,4470,4435,4512,4452,14363,1345,5000,3330,5,1,287260287,13257,4.08,0.77,12,0.12,1131.00,5990.00,8360,20240507,-44.80,4060,20250409,13.67,5390,-14.38,20250131,4060,13.67,20250409,8360,-44.80,20240507,4060,13.67,20250409,0.18,Y,073240,5000,14363 억,,25495235,N,N,45052,N,00,N +20250423,140631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4595,90,2,2.00,933202047,203624,118.86,4565,4615,4520,5850,3155,4505,4582.97,8.88,0,23967,4555,4530,4495,4470,4435,4512,4452,14363,1345,5000,3330,5,1,287260287,13200,4.06,0.77,12,0.07,1131.00,5990.00,8360,20240507,-45.04,4060,20250409,13.18,5390,-14.75,20250131,4060,13.18,20250409,8360,-45.04,20240507,4060,13.18,20250409,0.18,Y,073240,5000,14363 억,,25495235,N,N,45052,N,00,N +20250423,130629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4595,90,2,2.00,712671302,155639,90.85,4565,4615,4520,5850,3155,4505,4579.00,8.88,0,23575,4555,4530,4495,4470,4435,4512,4452,14363,1345,5000,3330,5,1,287260287,13200,4.06,0.77,12,0.05,1131.00,5990.00,8360,20240507,-45.04,4060,20250409,13.18,5390,-14.75,20250131,4060,13.18,20250409,8360,-45.04,20240507,4060,13.18,20250409,0.18,Y,073240,5000,14363 억,,25495235,N,N,45052,N,00,N +20250423,120633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4600,95,2,2.11,493457672,107987,63.04,4565,4615,4520,5850,3155,4505,4569.60,8.88,0,24650,4555,4530,4495,4470,4435,4512,4452,14363,1345,5000,3330,5,1,287260287,13214,4.07,0.77,12,0.04,1131.00,5990.00,8360,20240507,-44.98,4060,20250409,13.30,5390,-14.66,20250131,4060,13.30,20250409,8360,-44.98,20240507,4060,13.30,20250409,0.18,Y,073240,5000,14363 억,,25495235,N,N,45052,N,00,N +20250423,110632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4580,75,2,1.66,360064550,78972,46.10,4565,4590,4520,5850,3155,4505,4559.40,8.88,0,21965,4555,4530,4495,4470,4435,4512,4452,14363,1345,5000,3330,5,1,287260287,13157,4.05,0.76,12,0.03,1131.00,5990.00,8360,20240507,-45.22,4060,20250409,12.81,5390,-15.03,20250131,4060,12.81,20250409,8360,-45.22,20240507,4060,12.81,20250409,0.18,Y,073240,5000,14363 억,,25495235,N,N,45052,N,00,N +20250423,100635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4570,65,2,1.44,247232260,54337,31.72,4565,4575,4520,5850,3155,4505,4549.98,8.88,0,12321,4555,4530,4495,4470,4435,4512,4452,14363,1345,5000,3330,5,1,287260287,13128,4.04,0.76,12,0.02,1131.00,5990.00,8360,20240507,-45.33,4060,20250409,12.56,5390,-15.21,20250131,4060,12.56,20250409,8360,-45.33,20240507,4060,12.56,20250409,0.18,Y,073240,5000,14363 억,,25495235,N,N,45052,N,00,N +20250423,090637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4550,45,2,1.00,59426925,13046,7.62,4565,4575,4520,5850,3155,4505,4555.18,8.88,0,-4033,4555,4530,4495,4470,4435,4512,4452,14363,1345,5000,3330,5,1,287260287,13070,4.02,0.76,12,0.00,1131.00,5990.00,8360,20240507,-45.57,4060,20250409,12.07,5390,-15.58,20250131,4060,12.07,20250409,8360,-45.57,20240507,4060,12.07,20250409,0.18,Y,073240,5000,14363 억,,25495235,N,N,45052,N,00,N 20250422,160618,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4505,-15,5,-0.33,769161936,171307,62.62,4520,4520,4460,5870,3165,4520,4489.90,8.87,0,-1082,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12941,3.98,0.75,12,0.06,1131.00,5990.00,8360,20240507,-46.11,4060,20250409,10.96,5390,-16.42,20250131,4060,10.96,20250409,8360,-46.11,20240507,4060,10.96,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,45052,N,00,N 20250422,150630,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4495,-25,5,-0.55,637359241,142004,51.91,4520,4520,4460,5870,3165,4520,4488.32,8.87,0,-1232,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12912,3.97,0.75,12,0.05,1131.00,5990.00,8360,20240507,-46.23,4060,20250409,10.71,5390,-16.60,20250131,4060,10.71,20250409,8360,-46.23,20240507,4060,10.71,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N 20250422,140629,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4485,-35,5,-0.77,501266562,111672,40.82,4520,4520,4460,5870,3165,4520,4488.74,8.87,0,-11411,4586,4552,4501,4467,4416,4570,4485,14363,1350,5000,3340,5,1,287260287,12884,3.97,0.75,12,0.04,1131.00,5990.00,8360,20240507,-46.35,4060,20250409,10.47,5390,-16.79,20250131,4060,10.47,20250409,8360,-46.35,20240507,4060,10.47,20250409,0.18,Y,073240,5000,14363 억,,25491153,N,N,23964,N,00,N diff --git a/073490/price/prices-20250401.csv b/073490/price/prices-20250401.csv index e7faa98aa95a..acdd718f65c2 100644 --- a/073490/price/prices-20250401.csv +++ b/073490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18560,110,2,0.60,358008220,19345,73.66,18510,18600,18360,23950,12920,18450,18506.44,4.23,0,2653,18930,18690,18360,18120,17790,18810,18240,38,5500,500,13650,10,1,7603846,1411,55.74,0.83,12,0.25,333.00,22269.00,29850,20240412,-37.82,15250,20240906,21.70,23900,-22.34,20250207,16610,11.74,20250409,27150,-31.64,20240423,15250,21.70,20240906,1.85,Y,073490,500,38 억,,321594,N,N,1,N,00,N +20250423,150632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18570,120,2,0.65,310284720,16776,63.88,18510,18600,18360,23950,12920,18450,18495.75,4.23,0,2495,18930,18690,18360,18120,17790,18810,18240,38,5500,500,13650,10,1,7603846,1412,55.77,0.83,12,0.22,333.00,22269.00,29850,20240412,-37.79,15250,20240906,21.77,23900,-22.30,20250207,16610,11.80,20250409,27150,-31.60,20240423,15250,21.77,20240906,1.85,Y,073490,500,38 억,,321594,N,N,2,N,00,N +20250423,140632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18580,130,2,0.70,272660320,14747,56.15,18510,18600,18360,23950,12920,18450,18489.21,4.23,0,1514,18930,18690,18360,18120,17790,18810,18240,38,5500,500,13650,10,1,7603846,1413,55.80,0.83,12,0.19,333.00,22269.00,29850,20240412,-37.76,15250,20240906,21.84,23900,-22.26,20250207,16610,11.86,20250409,27150,-31.57,20240423,15250,21.84,20240906,1.85,Y,073490,500,38 억,,321594,N,N,2,N,00,N +20250423,130630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18540,90,2,0.49,233513730,12639,48.13,18510,18580,18360,23950,12920,18450,18475.65,4.23,0,1086,18930,18690,18360,18120,17790,18810,18240,38,5500,500,13650,10,1,7603846,1410,55.68,0.83,12,0.17,333.00,22269.00,29850,20240412,-37.89,15250,20240906,21.57,23900,-22.43,20250207,16610,11.62,20250409,27150,-31.71,20240423,15250,21.57,20240906,1.85,Y,073490,500,38 억,,321594,N,N,2,N,00,N +20250423,120633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18490,40,2,0.22,200151100,10832,41.25,18510,18580,18360,23950,12920,18450,18477.76,4.23,0,810,18930,18690,18360,18120,17790,18810,18240,38,5500,500,13650,10,1,7603846,1406,55.53,0.83,12,0.14,333.00,22269.00,29850,20240412,-38.06,15250,20240906,21.25,23900,-22.64,20250207,16610,11.32,20250409,27150,-31.90,20240423,15250,21.25,20240906,1.85,Y,073490,500,38 억,,321594,N,N,2,N,00,N +20250423,110633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18510,60,2,0.33,166113640,8992,34.24,18510,18580,18360,23950,12920,18450,18473.49,4.23,0,505,18930,18690,18360,18120,17790,18810,18240,38,5500,500,13650,10,1,7603846,1407,55.59,0.83,12,0.12,333.00,22269.00,29850,20240412,-37.99,15250,20240906,21.38,23900,-22.55,20250207,16610,11.44,20250409,27150,-31.82,20240423,15250,21.38,20240906,1.85,Y,073490,500,38 억,,321594,N,N,2,N,00,N +20250423,100635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18560,110,2,0.60,94750450,5130,19.53,18510,18580,18360,23950,12920,18450,18469.87,4.23,0,-294,18930,18690,18360,18120,17790,18810,18240,38,5500,500,13650,10,1,7603846,1411,55.74,0.83,12,0.07,333.00,22269.00,29850,20240412,-37.82,15250,20240906,21.70,23900,-22.34,20250207,16610,11.74,20250409,27150,-31.64,20240423,15250,21.70,20240906,1.85,Y,073490,500,38 억,,321594,N,N,2,N,00,N +20250423,090638,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18490,40,2,0.22,20830120,1126,4.29,18510,18530,18470,23950,12920,18450,18499.22,4.23,0,-692,18930,18690,18360,18120,17790,18810,18240,38,5500,500,13650,10,1,7603846,1406,55.53,0.83,12,0.01,333.00,22269.00,29850,20240412,-38.06,15250,20240906,21.25,23900,-22.64,20250207,16610,11.32,20250409,27150,-31.90,20240423,15250,21.25,20240906,1.85,Y,073490,500,38 억,,321594,N,N,2,N,00,N 20250422,160618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18450,-150,5,-0.81,479104930,26260,73.43,18030,18600,18030,24150,13020,18600,18244.52,4.25,0,-2955,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1403,55.41,0.83,12,0.35,333.00,22269.00,30300,20240411,-39.11,15250,20240906,20.98,23900,-22.80,20250207,16610,11.08,20250409,27650,-33.27,20240422,15250,20.98,20240906,1.84,Y,073490,500,38 억,,322915,N,N,2,N,00,N 20250422,150630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18220,-380,5,-2.04,433208920,23753,66.42,18030,18600,18030,24150,13020,18600,18238.07,4.25,0,-2368,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1385,54.71,0.82,12,0.31,333.00,22269.00,30300,20240411,-39.87,15250,20240906,19.48,23900,-23.77,20250207,16610,9.69,20250409,27650,-34.10,20240422,15250,19.48,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N 20250422,140629,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18190,-410,5,-2.20,379696890,20818,58.21,18030,18600,18030,24150,13020,18600,18238.87,4.25,0,-2367,19006,18802,18486,18282,17966,18905,18385,38,5550,500,13760,10,1,7603846,1383,54.62,0.82,12,0.27,333.00,22269.00,30300,20240411,-39.97,15250,20240906,19.28,23900,-23.89,20250207,16610,9.51,20250409,27650,-34.21,20240422,15250,19.28,20240906,1.84,Y,073490,500,38 억,,322915,N,N,37,N,00,N diff --git a/073540/price/prices-20250401.csv b/073540/price/prices-20250401.csv index 565f79474e0a..19cc7fb167ae 100644 --- a/073540/price/prices-20250401.csv +++ b/073540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,-8,5,-0.51,60262683,38370,114.48,1578,1590,1560,2050,1105,1578,1570.57,2.86,0,-2337,1622,1600,1589,1567,1556,1594,1561,57,472,500,1100,1,1,11400000,179,16.19,0.31,12,0.34,97.00,5141.00,1893,20240419,-17.06,1021,20240805,53.77,1743,-9.93,20250418,1286,22.08,20250401,1890,-16.93,20240516,1021,53.77,20240805,0.00,Y,073540,500,57 억,,326155,N,N,412,N,00,N +20250423,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1576,-2,5,-0.13,53162182,33851,101.00,1578,1590,1560,2050,1105,1578,1570.48,2.86,0,-2289,1622,1600,1589,1567,1556,1594,1561,57,472,500,1100,1,1,11400000,180,16.25,0.31,12,0.30,97.00,5141.00,1893,20240419,-16.75,1021,20240805,54.36,1743,-9.58,20250418,1286,22.55,20250401,1890,-16.61,20240516,1021,54.36,20240805,0.00,Y,073540,500,57 억,,326155,N,N,0,N,00,N +20250423,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1577,-1,5,-0.06,47515846,30269,90.31,1578,1590,1560,2050,1105,1578,1569.79,2.86,0,-2733,1622,1600,1589,1567,1556,1594,1561,57,472,500,1100,1,1,11400000,180,16.26,0.31,12,0.27,97.00,5141.00,1893,20240419,-16.69,1021,20240805,54.46,1743,-9.52,20250418,1286,22.63,20250401,1890,-16.56,20240516,1021,54.46,20240805,0.00,Y,073540,500,57 억,,326155,N,N,0,N,00,N +20250423,130630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,-8,5,-0.51,46494335,29619,88.37,1578,1590,1560,2050,1105,1578,1569.75,2.86,0,-2602,1622,1600,1589,1567,1556,1594,1561,57,472,500,1100,1,1,11400000,179,16.19,0.31,12,0.26,97.00,5141.00,1893,20240419,-17.06,1021,20240805,53.77,1743,-9.93,20250418,1286,22.08,20250401,1890,-16.93,20240516,1021,53.77,20240805,0.00,Y,073540,500,57 억,,326155,N,N,0,N,00,N +20250423,120633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1566,-12,5,-0.76,41317994,26328,78.55,1578,1590,1560,2050,1105,1578,1569.36,2.86,0,-2290,1622,1600,1589,1567,1556,1594,1561,57,472,500,1100,1,1,11400000,179,16.14,0.30,12,0.23,97.00,5141.00,1893,20240419,-17.27,1021,20240805,53.38,1743,-10.15,20250418,1286,21.77,20250401,1890,-17.14,20240516,1021,53.38,20240805,0.00,Y,073540,500,57 억,,326155,N,N,0,N,00,N +20250423,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1562,-16,5,-1.01,29596641,18822,56.16,1578,1590,1560,2050,1105,1578,1572.45,2.86,0,-3229,1622,1600,1589,1567,1556,1594,1561,57,472,500,1100,1,1,11400000,178,16.10,0.30,12,0.17,97.00,5141.00,1893,20240419,-17.49,1021,20240805,52.99,1743,-10.38,20250418,1286,21.46,20250401,1890,-17.35,20240516,1021,52.99,20240805,0.00,Y,073540,500,57 억,,326155,N,N,0,N,00,N +20250423,100635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1564,-14,5,-0.89,19805279,12555,37.46,1578,1590,1561,2050,1105,1578,1577.48,2.86,0,-2511,1622,1600,1589,1567,1556,1594,1561,57,472,500,1100,1,1,11400000,178,16.12,0.30,12,0.11,97.00,5141.00,1893,20240419,-17.38,1021,20240805,53.18,1743,-10.27,20250418,1286,21.62,20250401,1890,-17.25,20240516,1021,53.18,20240805,0.00,Y,073540,500,57 억,,326155,N,N,0,N,00,N +20250423,090638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,7,2,0.44,7129212,4516,13.47,1578,1590,1578,2050,1105,1578,1578.66,2.86,0,1134,1622,1600,1589,1567,1556,1594,1561,57,472,500,1100,1,1,11400000,181,16.34,0.31,12,0.04,97.00,5141.00,1893,20240419,-16.27,1021,20240805,55.24,1743,-9.06,20250418,1286,23.25,20250401,1890,-16.14,20240516,1021,55.24,20240805,0.00,Y,073540,500,57 억,,326155,N,N,0,N,00,N 20250422,160619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1578,-12,5,-0.75,53565088,33517,104.11,1591,1611,1578,2065,1113,1590,1598.15,2.87,0,1397,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,180,16.27,0.31,12,0.29,97.00,5141.00,1893,20240419,-16.64,1021,20240805,54.55,1743,-9.47,20250418,1286,22.71,20250401,1890,-16.51,20240516,1021,54.55,20240805,0.00,Y,073540,500,57 억,,327616,N,N,0,N,00,N 20250422,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1602,12,2,0.75,49076116,30693,95.33,1591,1611,1590,2065,1113,1590,1598.94,2.87,0,1470,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,183,16.52,0.31,12,0.27,97.00,5141.00,1893,20240419,-15.37,1021,20240805,56.90,1743,-8.09,20250418,1286,24.57,20250401,1890,-15.24,20240516,1021,56.90,20240805,0.00,Y,073540,500,57 억,,327616,N,N,0,N,00,N 20250422,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1607,17,2,1.07,48302782,30211,93.84,1591,1611,1590,2065,1113,1590,1598.85,2.87,0,1430,1651,1620,1604,1573,1557,1612,1565,57,475,500,1110,1,1,11400000,183,16.57,0.31,12,0.27,97.00,5141.00,1893,20240419,-15.11,1021,20240805,57.39,1743,-7.80,20250418,1286,24.96,20250401,1890,-14.97,20240516,1021,57.39,20240805,0.00,Y,073540,500,57 억,,327616,N,N,0,N,00,N diff --git a/073560/price/prices-20250401.csv b/073560/price/prices-20250401.csv index 53b542575e84..c49925dc7bbb 100644 --- a/073560/price/prices-20250401.csv +++ b/073560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1434,9,2,0.63,365634969,255055,105.49,1426,1444,1426,1852,998,1425,1433.55,1.78,0,2310,1440,1432,1421,1413,1402,1436,1417,346,427,500,1020,1,1,69237643,993,6.58,0.31,12,0.37,218.00,4553.00,1685,20240618,-14.90,1137,20240805,26.12,1444,-0.69,20250423,1244,15.27,20250102,1685,-14.90,20240618,1137,26.12,20240805,1.94,Y,073560,500,346 억,,1235030,N,N,3325,N,00,N +20250423,150633,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1431,6,2,0.42,347501672,242400,100.25,1426,1444,1426,1852,998,1425,1433.59,1.78,0,5807,1440,1432,1421,1413,1402,1436,1417,346,427,500,1020,1,1,69237643,991,6.56,0.31,12,0.35,218.00,4553.00,1685,20240618,-15.07,1137,20240805,25.86,1444,-0.90,20250423,1244,15.03,20250102,1685,-15.07,20240618,1137,25.86,20240805,1.94,Y,073560,500,346 억,,1235030,N,N,4220,N,00,N +20250423,140632,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1433,8,2,0.56,295490673,206104,85.24,1426,1444,1426,1852,998,1425,1433.70,1.78,0,15700,1440,1432,1421,1413,1402,1436,1417,346,427,500,1020,1,1,69237643,992,6.57,0.31,12,0.30,218.00,4553.00,1685,20240618,-14.96,1137,20240805,26.03,1444,-0.76,20250423,1244,15.19,20250102,1685,-14.96,20240618,1137,26.03,20240805,1.94,Y,073560,500,346 억,,1235030,N,N,4220,N,00,N +20250423,130630,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1433,8,2,0.56,268033125,186885,77.29,1426,1444,1426,1852,998,1425,1434.21,1.78,0,15025,1440,1432,1421,1413,1402,1436,1417,346,427,500,1020,1,1,69237643,992,6.57,0.31,12,0.27,218.00,4553.00,1685,20240618,-14.96,1137,20240805,26.03,1444,-0.76,20250423,1244,15.19,20250102,1685,-14.96,20240618,1137,26.03,20240805,1.94,Y,073560,500,346 억,,1235030,N,N,4220,N,00,N +20250423,120634,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1435,10,2,0.70,258974632,180552,74.67,1426,1444,1426,1852,998,1425,1434.35,1.78,0,13691,1440,1432,1421,1413,1402,1436,1417,346,427,500,1020,1,1,69237643,994,6.58,0.32,12,0.26,218.00,4553.00,1685,20240618,-14.84,1137,20240805,26.21,1444,-0.62,20250423,1244,15.35,20250102,1685,-14.84,20240618,1137,26.21,20240805,1.94,Y,073560,500,346 억,,1235030,N,N,4220,N,00,N +20250423,110633,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1435,10,2,0.70,195516895,136235,56.35,1426,1444,1426,1852,998,1425,1435.14,1.78,0,15349,1440,1432,1421,1413,1402,1436,1417,346,427,500,1020,1,1,69237643,994,6.58,0.32,12,0.20,218.00,4553.00,1685,20240618,-14.84,1137,20240805,26.21,1444,-0.62,20250423,1244,15.35,20250102,1685,-14.84,20240618,1137,26.21,20240805,1.94,Y,073560,500,346 억,,1235030,N,N,4220,N,00,N +20250423,100636,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1440,15,2,1.05,98979014,69081,28.57,1426,1442,1426,1852,998,1425,1432.80,1.78,0,12021,1440,1432,1421,1413,1402,1436,1417,346,427,500,1020,1,1,69237643,997,6.61,0.32,12,0.10,218.00,4553.00,1685,20240618,-14.54,1137,20240805,26.65,1442,0.00,20250421,1244,15.76,20250102,1685,-14.54,20240618,1137,26.65,20240805,1.94,Y,073560,500,346 억,,1235030,N,N,4220,N,00,N +20250423,090638,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1432,7,2,0.49,25517420,17861,7.39,1426,1435,1426,1852,998,1425,1428.67,1.78,0,5419,1440,1432,1421,1413,1402,1436,1417,346,427,500,1020,1,1,69237643,991,6.57,0.31,12,0.03,218.00,4553.00,1685,20240618,-15.01,1137,20240805,25.95,1442,-0.69,20250421,1244,15.11,20250102,1685,-15.01,20240618,1137,25.95,20240805,1.94,Y,073560,500,346 억,,1235030,N,N,4220,N,00,N 20250422,160619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1425,-4,5,-0.28,343090860,241785,85.75,1423,1429,1410,1857,1001,1429,1418.99,1.75,0,19829,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,987,6.54,0.31,12,0.35,218.00,4553.00,1685,20240618,-15.43,1137,20240805,25.33,1442,-1.18,20250421,1244,14.55,20250102,1685,-15.43,20240618,1137,25.33,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,4220,N,00,N 20250422,150631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1427,-2,5,-0.14,309171490,217993,77.31,1423,1429,1410,1857,1001,1429,1418.26,1.75,0,14529,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,988,6.55,0.31,12,0.31,218.00,4553.00,1685,20240618,-15.31,1137,20240805,25.51,1442,-1.04,20250421,1244,14.71,20250102,1685,-15.31,20240618,1137,25.51,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N 20250422,140630,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1419,-10,5,-0.70,258529147,182360,64.67,1423,1429,1410,1857,1001,1429,1417.69,1.75,0,4992,1462,1445,1425,1408,1388,1454,1417,346,428,500,1020,1,1,69237643,982,6.51,0.31,12,0.26,218.00,4553.00,1685,20240618,-15.79,1137,20240805,24.80,1442,-1.60,20250421,1244,14.07,20250102,1685,-15.79,20240618,1137,24.80,20240805,1.96,Y,073560,500,346 억,,1214034,N,N,5637,N,00,N diff --git a/073570/price/prices-20250401.csv b/073570/price/prices-20250401.csv index e1cc06bfe6d1..baa3a0bda25b 100644 --- a/073570/price/prices-20250401.csv +++ b/073570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160621,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,803,30,2,3.88,302652399,380531,123.40,773,810,768,1004,542,773,795.33,7.56,0,103138,856,814,772,730,688,793,709,181,231,500,0,1,1,36189497,291,-0.28,0.55,12,1.05,-2825.00,1469.00,6680,20240415,-87.98,651,20250409,23.35,1660,-51.63,20250103,651,23.35,20250409,6420,-87.49,20240424,651,23.35,20250409,0.01,Y,073570,500,180 억,,2735341,N,N,0,N,00,N +20250423,150633,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,797,24,2,3.10,291271200,366331,118.80,773,810,768,1004,542,773,795.10,7.56,0,101102,856,814,772,730,688,793,709,181,231,500,0,1,1,36189497,288,-0.28,0.54,12,1.01,-2825.00,1469.00,6680,20240415,-88.07,651,20250409,22.43,1660,-51.99,20250103,651,22.43,20250409,6420,-87.59,20240424,651,22.43,20250409,0.01,Y,073570,500,180 억,,2735341,N,N,0,N,00,N +20250423,140632,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,794,21,2,2.72,278822807,350662,113.72,773,810,768,1004,542,773,795.13,7.56,0,97947,856,814,772,730,688,793,709,181,231,500,0,1,1,36189497,287,-0.28,0.54,12,0.97,-2825.00,1469.00,6680,20240415,-88.11,651,20250409,21.97,1660,-52.17,20250103,651,21.97,20250409,6420,-87.63,20240424,651,21.97,20250409,0.01,Y,073570,500,180 억,,2735341,N,N,0,N,00,N +20250423,130630,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,795,22,2,2.85,240315614,301670,97.83,773,810,770,1004,542,773,796.62,7.56,0,95313,856,814,772,730,688,793,709,181,231,500,0,1,1,36189497,288,-0.28,0.54,12,0.83,-2825.00,1469.00,6680,20240415,-88.10,651,20250409,22.12,1660,-52.11,20250103,651,22.12,20250409,6420,-87.62,20240424,651,22.12,20250409,0.01,Y,073570,500,180 억,,2735341,N,N,0,N,00,N +20250423,120634,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,803,30,2,3.88,173496430,218075,70.72,773,810,770,1004,542,773,795.58,7.56,0,54284,856,814,772,730,688,793,709,181,231,500,0,1,1,36189497,291,-0.28,0.55,12,0.60,-2825.00,1469.00,6680,20240415,-87.98,651,20250409,23.35,1660,-51.63,20250103,651,23.35,20250409,6420,-87.49,20240424,651,23.35,20250409,0.01,Y,073570,500,180 억,,2735341,N,N,0,N,00,N +20250423,110634,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,791,18,2,2.33,86146842,109105,35.38,773,803,770,1004,542,773,789.58,7.56,0,13629,856,814,772,730,688,793,709,181,231,500,0,1,1,36189497,286,-0.28,0.54,12,0.30,-2825.00,1469.00,6680,20240415,-88.16,651,20250409,21.51,1660,-52.35,20250103,651,21.51,20250409,6420,-87.68,20240424,651,21.51,20250409,0.01,Y,073570,500,180 억,,2735341,N,N,0,N,00,N +20250423,100636,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,787,14,2,1.81,63767121,80816,26.21,773,803,770,1004,542,773,789.04,7.56,0,4092,856,814,772,730,688,793,709,181,231,500,0,1,1,36189497,285,-0.28,0.54,12,0.22,-2825.00,1469.00,6680,20240415,-88.22,651,20250409,20.89,1660,-52.59,20250103,651,20.89,20250409,6420,-87.74,20240424,651,20.89,20250409,0.01,Y,073570,500,180 억,,2735341,N,N,0,N,00,N +20250423,090638,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,781,8,2,1.03,10159083,13039,4.23,773,794,773,1004,542,773,779.13,7.56,0,-4701,856,814,772,730,688,793,709,181,231,500,0,1,1,36189497,283,-0.28,0.53,12,0.04,-2825.00,1469.00,6680,20240415,-88.31,651,20250409,19.97,1660,-52.95,20250103,651,19.97,20250409,6420,-87.83,20240424,651,19.97,20250409,0.01,Y,073570,500,180 억,,2735341,N,N,0,N,00,N 20250422,160619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,773,-14,5,-1.78,235366292,306767,29.81,785,814,730,1023,551,787,767.25,7.59,0,-15039,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,280,-0.27,0.53,12,0.85,-2825.00,1469.00,6740,20240411,-88.53,651,20250409,18.74,1660,-53.43,20250103,651,18.74,20250409,6530,-88.16,20240422,651,18.74,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N 20250422,150631,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,776,-11,5,-1.40,224731434,292980,28.47,785,814,730,1023,551,787,767.05,7.59,0,-15912,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,281,-0.27,0.53,12,0.81,-2825.00,1469.00,6740,20240411,-88.49,651,20250409,19.20,1660,-53.25,20250103,651,19.20,20250409,6530,-88.12,20240422,651,19.20,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N 20250422,140630,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,771,-16,5,-2.03,206133188,268866,26.12,785,814,730,1023,551,787,766.68,7.59,0,-16085,870,828,789,747,708,849,768,181,236,500,0,1,1,36189497,279,-0.27,0.52,12,0.74,-2825.00,1469.00,6740,20240411,-88.56,651,20250409,18.43,1660,-53.55,20250103,651,18.43,20250409,6530,-88.19,20240422,651,18.43,20250409,0.01,Y,073570,500,180 억,,2747058,N,N,0,N,00,N diff --git a/073640/price/prices-20250401.csv b/073640/price/prices-20250401.csv index eb5129cb0024..084e728df323 100644 --- a/073640/price/prices-20250401.csv +++ b/073640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160621,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240412,0.00,654,20240412,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240423,654,0.00,20240423,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250423,150633,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240412,0.00,654,20240412,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240423,654,0.00,20240423,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250423,140633,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240412,0.00,654,20240412,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240423,654,0.00,20240423,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250423,130631,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240412,0.00,654,20240412,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240423,654,0.00,20240423,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250423,120634,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240412,0.00,654,20240412,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240423,654,0.00,20240423,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250423,110634,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240412,0.00,654,20240412,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240423,654,0.00,20240423,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250423,100636,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240412,0.00,654,20240412,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240423,654,0.00,20240423,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N +20250423,090639,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240412,0.00,654,20240412,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240423,654,0.00,20240423,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N 20250422,160619,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N 20250422,150631,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N 20250422,140630,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240411,0.00,654,20240411,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240422,654,0.00,20240422,0.00,Y,073640,100,106 억,,668753,N,N,0,N,00,N diff --git a/074430/price/prices-20250401.csv b/074430/price/prices-20250401.csv index 34054bd9a829..94cca208365e 100644 --- a/074430/price/prices-20250401.csv +++ b/074430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,939,5,2,0.54,66977070,71645,188.80,934,943,932,1214,654,934,934.85,0.97,0,4694,948,941,932,925,916,944,928,88,280,100,650,1,1,87826844,825,-52.17,1.59,12,0.08,-18.00,589.00,1541,20240507,-39.07,847,20241209,10.86,1044,-10.06,20250204,866,8.43,20250409,1541,-39.07,20240507,847,10.86,20241209,1.95,Y,074430,100,87 억,,852099,N,N,0,N,00,N +20250423,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,939,5,2,0.54,62742808,67124,176.88,934,943,932,1214,654,934,934.73,0.97,0,4221,948,941,932,925,916,944,928,88,280,100,650,1,1,87826844,825,-52.17,1.59,12,0.08,-18.00,589.00,1541,20240507,-39.07,847,20241209,10.86,1044,-10.06,20250204,866,8.43,20250409,1541,-39.07,20240507,847,10.86,20241209,1.95,Y,074430,100,87 억,,852099,N,N,0,N,00,N +20250423,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,0,3,0.00,45987886,49222,129.71,934,943,932,1214,654,934,934.30,0.97,0,3890,948,941,932,925,916,944,928,88,280,100,650,1,1,87826844,820,-51.89,1.59,12,0.06,-18.00,589.00,1541,20240507,-39.39,847,20241209,10.27,1044,-10.54,20250204,866,7.85,20250409,1541,-39.39,20240507,847,10.27,20241209,1.95,Y,074430,100,87 억,,852099,N,N,0,N,00,N +20250423,130631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,3,2,0.32,26909666,28781,75.84,934,943,933,1214,654,934,934.98,0.97,0,2636,948,941,932,925,916,944,928,88,280,100,650,1,1,87826844,823,-52.06,1.59,12,0.03,-18.00,589.00,1541,20240507,-39.20,847,20241209,10.63,1044,-10.25,20250204,866,8.20,20250409,1541,-39.20,20240507,847,10.63,20241209,1.95,Y,074430,100,87 억,,852099,N,N,0,N,00,N +20250423,120634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,3,2,0.32,22156373,23717,62.50,934,943,933,1214,654,934,934.20,0.97,0,1630,948,941,932,925,916,944,928,88,280,100,650,1,1,87826844,823,-52.06,1.59,12,0.03,-18.00,589.00,1541,20240507,-39.20,847,20241209,10.63,1044,-10.25,20250204,866,8.20,20250409,1541,-39.20,20240507,847,10.63,20241209,1.95,Y,074430,100,87 억,,852099,N,N,0,N,00,N +20250423,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,940,6,2,0.64,21581954,23104,60.88,934,943,933,1214,654,934,934.12,0.97,0,1227,948,941,932,925,916,944,928,88,280,100,650,1,1,87826844,826,-52.22,1.60,12,0.03,-18.00,589.00,1541,20240507,-39.00,847,20241209,10.98,1044,-9.96,20250204,866,8.55,20250409,1541,-39.00,20240507,847,10.98,20241209,1.95,Y,074430,100,87 억,,852099,N,N,0,N,00,N +20250423,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,940,6,2,0.64,8854360,9468,24.95,934,943,933,1214,654,934,935.19,0.97,0,587,948,941,932,925,916,944,928,88,280,100,650,1,1,87826844,826,-52.22,1.60,12,0.01,-18.00,589.00,1541,20240507,-39.00,847,20241209,10.98,1044,-9.96,20250204,866,8.55,20250409,1541,-39.00,20240507,847,10.98,20241209,1.95,Y,074430,100,87 억,,852099,N,N,0,N,00,N +20250423,090639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,936,2,2,0.21,506776,542,1.43,934,943,934,1214,654,934,935.01,0.97,0,20,948,941,932,925,916,944,928,88,280,100,650,1,1,87826844,822,-52.00,1.59,12,0.00,-18.00,589.00,1541,20240507,-39.26,847,20241209,10.51,1044,-10.34,20250204,866,8.08,20250409,1541,-39.26,20240507,847,10.51,20241209,1.95,Y,074430,100,87 억,,852099,N,N,0,N,00,N 20250422,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-3,5,-0.32,35418698,37922,274.14,925,939,923,1218,656,937,933.99,0.97,0,-147,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,820,-51.89,1.59,12,0.04,-18.00,589.00,1541,20240507,-39.39,847,20241209,10.27,1044,-10.54,20250204,866,7.85,20250409,1541,-39.39,20240507,847,10.27,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N 20250422,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,-3,5,-0.32,19758646,21160,152.97,925,938,923,1218,656,937,933.77,0.97,0,19,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,820,-51.89,1.59,12,0.02,-18.00,589.00,1541,20240507,-39.39,847,20241209,10.27,1044,-10.54,20250204,866,7.85,20250409,1541,-39.39,20240507,847,10.27,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N 20250422,140631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,936,-1,5,-0.11,13614626,14584,105.43,925,937,923,1218,656,937,933.53,0.97,0,12,945,940,934,929,923,938,927,88,281,100,650,1,1,87826844,822,-52.00,1.59,12,0.02,-18.00,589.00,1541,20240507,-39.26,847,20241209,10.51,1044,-10.34,20250204,866,8.08,20250409,1541,-39.26,20240507,847,10.51,20241209,1.95,Y,074430,100,87 억,,852246,N,N,2,N,00,N diff --git a/074600/price/prices-20250401.csv b/074600/price/prices-20250401.csv index 4a3f46c9b4d5..65ff06787d54 100644 --- a/074600/price/prices-20250401.csv +++ b/074600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160622,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17380,690,2,4.13,1737124320,100848,104.49,17070,17400,17000,21650,11690,16690,17224.66,3.82,0,34779,17056,16872,16736,16552,16416,16805,16485,131,4960,500,12350,10,1,26288000,4569,8.99,0.99,12,0.38,1934.00,17636.00,41000,20240607,-57.61,15250,20250409,13.97,22750,-23.60,20250220,15250,13.97,20250409,41000,-57.61,20240607,15250,13.97,20250409,2.60,Y,074600,500,131 억,,1005027,N,N,717,N,00,N +20250423,150634,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17380,690,2,4.13,1576872900,91629,94.94,17070,17400,17000,21650,11690,16690,17209.32,3.82,0,30976,17056,16872,16736,16552,16416,16805,16485,131,4960,500,12350,10,1,26288000,4569,8.99,0.99,12,0.35,1934.00,17636.00,41000,20240607,-57.61,15250,20250409,13.97,22750,-23.60,20250220,15250,13.97,20250409,41000,-57.61,20240607,15250,13.97,20250409,2.60,Y,074600,500,131 억,,1005027,N,N,5443,N,00,N +20250423,140633,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17310,620,2,3.71,1185609935,69096,71.59,17070,17330,17000,21650,11690,16690,17158.88,3.82,0,26042,17056,16872,16736,16552,16416,16805,16485,131,4960,500,12350,10,1,26288000,4550,8.95,0.98,12,0.26,1934.00,17636.00,41000,20240607,-57.78,15250,20250409,13.51,22750,-23.91,20250220,15250,13.51,20250409,41000,-57.78,20240607,15250,13.51,20250409,2.60,Y,074600,500,131 억,,1005027,N,N,5443,N,00,N +20250423,130631,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17210,520,2,3.12,894225535,52230,54.11,17070,17220,17000,21650,11690,16690,17120.92,3.82,0,20883,17056,16872,16736,16552,16416,16805,16485,131,4960,500,12350,10,1,26288000,4524,8.90,0.98,12,0.20,1934.00,17636.00,41000,20240607,-58.02,15250,20250409,12.85,22750,-24.35,20250220,15250,12.85,20250409,41000,-58.02,20240607,15250,12.85,20250409,2.60,Y,074600,500,131 억,,1005027,N,N,5443,N,00,N +20250423,120635,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17180,490,2,2.94,810251695,47346,49.05,17070,17220,17000,21650,11690,16690,17113.41,3.82,0,20311,17056,16872,16736,16552,16416,16805,16485,131,4960,500,12350,10,1,26288000,4516,8.88,0.97,12,0.18,1934.00,17636.00,41000,20240607,-58.10,15250,20250409,12.66,22750,-24.48,20250220,15250,12.66,20250409,41000,-58.10,20240607,15250,12.66,20250409,2.60,Y,074600,500,131 억,,1005027,N,N,5443,N,00,N +20250423,110634,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17160,470,2,2.82,618278045,36174,37.48,17070,17200,17000,21650,11690,16690,17091.78,3.82,0,13713,17056,16872,16736,16552,16416,16805,16485,131,4960,500,12350,10,1,26288000,4511,8.87,0.97,12,0.14,1934.00,17636.00,41000,20240607,-58.15,15250,20250409,12.52,22750,-24.57,20250220,15250,12.52,20250409,41000,-58.15,20240607,15250,12.52,20250409,2.60,Y,074600,500,131 억,,1005027,N,N,5443,N,00,N +20250423,100637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17090,400,2,2.40,445151760,26079,27.02,17070,17200,17000,21650,11690,16690,17069.36,3.82,0,10104,17056,16872,16736,16552,16416,16805,16485,131,4960,500,12350,10,1,26288000,4493,8.84,0.97,12,0.10,1934.00,17636.00,41000,20240607,-58.32,15250,20250409,12.07,22750,-24.88,20250220,15250,12.07,20250409,41000,-58.32,20240607,15250,12.07,20250409,2.60,Y,074600,500,131 억,,1005027,N,N,5443,N,00,N +20250423,090639,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17040,350,2,2.10,124011880,7262,7.52,17070,17200,17040,21650,11690,16690,17076.82,3.82,0,659,17056,16872,16736,16552,16416,16805,16485,131,4960,500,12350,10,1,26288000,4479,8.81,0.97,12,0.03,1934.00,17636.00,41000,20240607,-58.44,15250,20250409,11.74,22750,-25.10,20250220,15250,11.74,20250409,41000,-58.44,20240607,15250,11.74,20250409,2.60,Y,074600,500,131 억,,1005027,N,N,5443,N,00,N 20250422,160620,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16690,-250,5,-1.48,1612340545,96517,89.04,16710,16920,16600,22000,11860,16940,16705.25,3.82,0,-8354,17580,17260,16940,16620,16300,17420,16780,131,5060,500,12530,10,1,26288000,4387,8.63,0.95,12,0.37,1934.00,17636.00,41000,20240607,-59.29,15250,20250409,9.44,22750,-26.64,20250220,15250,9.44,20250409,41000,-59.29,20240607,15250,9.44,20250409,2.57,Y,074600,500,131 억,,1004880,N,N,5443,N,00,N 20250422,150632,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16660,-280,5,-1.65,1179999285,70570,65.10,16710,16920,16640,22000,11860,16940,16720.98,3.82,0,-9063,17580,17260,16940,16620,16300,17420,16780,131,5060,500,12530,10,1,26288000,4380,8.61,0.94,12,0.27,1934.00,17636.00,41000,20240607,-59.37,15250,20250409,9.25,22750,-26.77,20250220,15250,9.25,20250409,41000,-59.37,20240607,15250,9.25,20250409,2.57,Y,074600,500,131 억,,1004880,N,N,4057,N,00,N 20250422,140631,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,16700,-240,5,-1.42,853006755,50965,47.01,16710,16920,16650,22000,11860,16940,16737.11,3.82,0,-5866,17580,17260,16940,16620,16300,17420,16780,131,5060,500,12530,10,1,26288000,4390,8.63,0.95,12,0.19,1934.00,17636.00,41000,20240607,-59.27,15250,20250409,9.51,22750,-26.59,20250220,15250,9.51,20250409,41000,-59.27,20240607,15250,9.51,20250409,2.57,Y,074600,500,131 억,,1004880,N,N,4057,N,00,N diff --git a/074610/price/prices-20250401.csv b/074610/price/prices-20250401.csv index 2dcca233ee6e..f43fd52bf680 100644 --- a/074610/price/prices-20250401.csv +++ b/074610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160622,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N +20250423,150634,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N +20250423,140634,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N +20250423,130632,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N +20250423,120635,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N +20250423,110635,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N +20250423,100637,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N +20250423,090640,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N 20250422,160620,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N 20250422,150632,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N 20250422,140631,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,511,0,3,0.00,0,0,0.00,0,0,0,664,358,511,0.00,4.63,0,0,511,511,511,511,511,511,511,367,153,500,0,1,1,73374729,375,-0.48,3.81,12,0.00,-1056.00,134.00,3905,20240507,-86.91,511,20250407,0.00,1297,-60.60,20250113,511,0.00,20250407,3905,-86.91,20240507,511,0.00,20250407,0.00,Y,074610,500,366 억,,3397933,N,N,0,N,00,N diff --git a/075130/price/prices-20250401.csv b/075130/price/prices-20250401.csv index e97f4b5765ea..ef5d02652b5e 100644 --- a/075130/price/prices-20250401.csv +++ b/075130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-240,5,-6.78,3226889202,963241,77.14,3545,3650,3255,4600,2480,3540,3350.04,2.16,0,-37946,3840,3690,3575,3425,3310,3632,3367,83,1060,500,2120,5,1,16622320,549,35.87,0.71,12,5.79,92.00,4659.00,4220,20250407,-21.80,1864,20240805,77.04,4220,-21.80,20250407,2300,43.48,20250312,4220,-21.80,20250407,1864,77.04,20240805,3.67,Y,075130,500,83 억,,359078,N,N,7725,N,00,N +20250423,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-240,5,-6.78,3073379607,916612,73.41,3545,3650,3255,4600,2480,3540,3352.81,2.16,0,-42794,3840,3690,3575,3425,3310,3632,3367,83,1060,500,2120,5,1,16622320,549,35.87,0.71,12,5.51,92.00,4659.00,4220,20250407,-21.80,1864,20240805,77.04,4220,-21.80,20250407,2300,43.48,20250312,4220,-21.80,20250407,1864,77.04,20240805,3.67,Y,075130,500,83 억,,359078,N,N,26749,N,00,N +20250423,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,-270,5,-7.63,2772511387,825189,66.09,3545,3650,3255,4600,2480,3540,3359.67,2.16,0,-44218,3840,3690,3575,3425,3310,3632,3367,83,1060,500,2120,5,1,16622320,544,35.54,0.70,12,4.96,92.00,4659.00,4220,20250407,-22.51,1864,20240805,75.43,4220,-22.51,20250407,2300,42.17,20250312,4220,-22.51,20250407,1864,75.43,20240805,3.67,Y,075130,500,83 억,,359078,N,N,26749,N,00,N +20250423,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,-245,5,-6.92,2382851815,706739,56.60,3545,3650,3255,4600,2480,3540,3371.42,2.16,0,-48766,3840,3690,3575,3425,3310,3632,3367,83,1060,500,2120,5,1,16622320,548,35.82,0.71,12,4.25,92.00,4659.00,4220,20250407,-21.92,1864,20240805,76.77,4220,-21.92,20250407,2300,43.26,20250312,4220,-21.92,20250407,1864,76.77,20240805,3.67,Y,075130,500,83 억,,359078,N,N,26749,N,00,N +20250423,120635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-190,5,-5.37,2242699785,664444,53.21,3545,3650,3255,4600,2480,3540,3375.10,2.16,0,-51751,3840,3690,3575,3425,3310,3632,3367,83,1060,500,2120,5,1,16622320,557,36.41,0.72,12,4.00,92.00,4659.00,4220,20250407,-20.62,1864,20240805,79.72,4220,-20.62,20250407,2300,45.65,20250312,4220,-20.62,20250407,1864,79.72,20240805,3.67,Y,075130,500,83 억,,359078,N,N,26749,N,00,N +20250423,110635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3320,-220,5,-6.21,2010400095,594687,47.63,3545,3650,3255,4600,2480,3540,3380.38,2.16,0,-55171,3840,3690,3575,3425,3310,3632,3367,83,1060,500,2120,5,1,16622320,552,36.09,0.71,12,3.58,92.00,4659.00,4220,20250407,-21.33,1864,20240805,78.11,4220,-21.33,20250407,2300,44.35,20250312,4220,-21.33,20250407,1864,78.11,20240805,3.67,Y,075130,500,83 억,,359078,N,N,26749,N,00,N +20250423,100637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3307,-233,5,-6.58,1689325675,497464,39.84,3545,3650,3255,4600,2480,3540,3395.64,2.16,0,-38557,3840,3690,3575,3425,3310,3632,3367,83,1060,500,2120,5,1,16622320,550,35.95,0.71,12,2.99,92.00,4659.00,4220,20250407,-21.64,1864,20240805,77.41,4220,-21.64,20250407,2300,43.78,20250312,4220,-21.64,20250407,1864,77.41,20240805,3.67,Y,075130,500,83 억,,359078,N,N,26749,N,00,N +20250423,090640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3505,-35,5,-0.99,374251450,105476,8.45,3545,3650,3465,4600,2480,3540,3548.28,2.16,0,-1682,3840,3690,3575,3425,3310,3632,3367,83,1060,500,2120,5,1,16622320,583,38.10,0.75,12,0.63,92.00,4659.00,4220,20250407,-16.94,1864,20240805,88.04,4220,-16.94,20250407,2300,52.39,20250312,4220,-16.94,20250407,1864,88.04,20240805,3.67,Y,075130,500,83 억,,359078,N,N,26749,N,00,N 20250422,160621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,-120,5,-3.28,4402488181,1230596,46.91,3620,3725,3460,4755,2565,3660,3577.56,2.75,0,-102777,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,588,38.48,0.76,12,7.40,92.00,4659.00,4220,20250407,-16.11,1864,20240805,89.91,4220,-16.11,20250407,2300,53.91,20250312,4220,-16.11,20250407,1864,89.91,20240805,4.16,Y,075130,500,83 억,,457850,N,N,26749,N,00,N 20250422,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,-95,5,-2.60,4188995836,1170300,44.61,3620,3725,3460,4755,2565,3660,3579.42,2.75,0,-103345,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,593,38.75,0.77,12,7.04,92.00,4659.00,4220,20250407,-15.52,1864,20240805,91.26,4220,-15.52,20250407,2300,55.00,20250312,4220,-15.52,20250407,1864,91.26,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N 20250422,140631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-130,5,-3.55,3969543451,1107984,42.23,3620,3725,3460,4755,2565,3660,3582.67,2.75,0,-100442,3960,3810,3680,3530,3400,3745,3465,83,1095,500,2190,5,1,16622320,587,38.37,0.76,12,6.67,92.00,4659.00,4220,20250407,-16.35,1864,20240805,89.38,4220,-16.35,20250407,2300,53.48,20250312,4220,-16.35,20250407,1864,89.38,20240805,4.16,Y,075130,500,83 억,,457850,N,N,29496,N,00,N diff --git a/075180/price/prices-20250401.csv b/075180/price/prices-20250401.csv index c2d23792954f..4747d038f4df 100644 --- a/075180/price/prices-20250401.csv +++ b/075180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160623,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3275,60,2,1.87,121489445,36815,327.71,3240,3395,3210,4175,2255,3215,3300.00,65.91,0,-211,3315,3265,3215,3165,3115,3240,3140,96,960,500,2180,5,1,19200000,629,6.49,0.26,12,0.19,505.00,12753.00,4005,20240618,-18.23,3060,20250411,7.03,3570,-8.26,20250203,3060,7.03,20250411,4005,-18.23,20240618,3060,7.03,20250411,0.18,Y,075180,500,96 억,,12655251,N,N,23,N,00,N +20250423,150635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3360,145,2,4.51,98885135,30081,267.77,3240,3375,3210,4175,2255,3215,3287.30,65.91,0,-289,3315,3265,3215,3165,3115,3240,3140,96,960,500,2180,5,1,19200000,645,6.65,0.26,12,0.16,505.00,12753.00,4005,20240618,-16.10,3060,20250411,9.80,3570,-5.88,20250203,3060,9.80,20250411,4005,-16.10,20240618,3060,9.80,20250411,0.18,Y,075180,500,96 억,,12655251,N,N,258,N,00,N +20250423,140634,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3270,55,2,1.71,14162140,4368,38.88,3240,3270,3210,4175,2255,3215,3242.25,65.91,0,-462,3315,3265,3215,3165,3115,3240,3140,96,960,500,2180,5,1,19200000,628,6.48,0.26,12,0.02,505.00,12753.00,4005,20240618,-18.35,3060,20250411,6.86,3570,-8.40,20250203,3060,6.86,20250411,4005,-18.35,20240618,3060,6.86,20250411,0.18,Y,075180,500,96 억,,12655251,N,N,258,N,00,N +20250423,130632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,10,2,0.31,48525,15,0.13,3240,3240,3225,4175,2255,3215,3235.00,65.91,0,3,3315,3265,3215,3165,3115,3240,3140,96,960,500,2180,5,1,19200000,619,6.39,0.25,12,0.00,505.00,12753.00,4005,20240618,-19.48,3060,20250411,5.39,3570,-9.66,20250203,3060,5.39,20250411,4005,-19.48,20240618,3060,5.39,20250411,0.18,Y,075180,500,96 억,,12655251,N,N,258,N,00,N +20250423,120635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,10,2,0.31,35625,11,0.10,3240,3240,3225,4175,2255,3215,3238.64,65.91,0,-1,3315,3265,3215,3165,3115,3240,3140,96,960,500,2180,5,1,19200000,619,6.39,0.25,12,0.00,505.00,12753.00,4005,20240618,-19.48,3060,20250411,5.39,3570,-9.66,20250203,3060,5.39,20250411,4005,-19.48,20240618,3060,5.39,20250411,0.18,Y,075180,500,96 억,,12655251,N,N,258,N,00,N +20250423,110635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,25,2,0.78,32400,10,0.09,3240,3240,3240,4175,2255,3215,3240.00,65.91,0,0,3315,3265,3215,3165,3115,3240,3140,96,960,500,2180,5,1,19200000,622,6.42,0.25,12,0.00,505.00,12753.00,4005,20240618,-19.10,3060,20250411,5.88,3570,-9.24,20250203,3060,5.88,20250411,4005,-19.10,20240618,3060,5.88,20250411,0.18,Y,075180,500,96 억,,12655251,N,N,258,N,00,N +20250423,100637,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,25,2,0.78,32400,10,0.09,3240,3240,3240,4175,2255,3215,3240.00,65.91,0,0,3315,3265,3215,3165,3115,3240,3140,96,960,500,2180,5,1,19200000,622,6.42,0.25,12,0.00,505.00,12753.00,4005,20240618,-19.10,3060,20250411,5.88,3570,-9.24,20250203,3060,5.88,20250411,4005,-19.10,20240618,3060,5.88,20250411,0.18,Y,075180,500,96 억,,12655251,N,N,258,N,00,N +20250423,090640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3240,25,2,0.78,32400,10,0.09,3240,3240,3240,4175,2255,3215,3240.00,65.91,0,0,3315,3265,3215,3165,3115,3240,3140,96,960,500,2180,5,1,19200000,622,6.42,0.25,12,0.00,505.00,12753.00,4005,20240618,-19.10,3060,20250411,5.88,3570,-9.24,20250203,3060,5.88,20250411,4005,-19.10,20240618,3060,5.88,20250411,0.18,Y,075180,500,96 억,,12655251,N,N,258,N,00,N 20250422,160621,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,-15,5,-0.46,35964195,11234,84.68,3260,3265,3165,4195,2265,3230,3201.37,65.92,0,-59,3376,3302,3266,3192,3156,3285,3175,96,965,500,2190,5,1,19200000,617,6.37,0.25,12,0.06,505.00,12753.00,4005,20240618,-19.73,3060,20250411,5.07,3570,-9.94,20250203,3060,5.07,20250411,4005,-19.73,20240618,3060,5.07,20250411,0.21,Y,075180,500,96 억,,12657180,N,N,258,N,00,N 20250422,150633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,-25,5,-0.77,34938310,10915,82.27,3260,3265,3165,4195,2265,3230,3200.94,65.92,0,81,3376,3302,3266,3192,3156,3285,3175,96,965,500,2190,5,1,19200000,615,6.35,0.25,12,0.06,505.00,12753.00,4005,20240618,-19.98,3060,20250411,4.74,3570,-10.22,20250203,3060,4.74,20250411,4005,-19.98,20240618,3060,4.74,20250411,0.21,Y,075180,500,96 억,,12657180,N,N,5,N,00,N 20250422,140632,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,-25,5,-0.77,34515250,10783,81.28,3260,3265,3165,4195,2265,3230,3200.89,65.92,0,78,3376,3302,3266,3192,3156,3285,3175,96,965,500,2190,5,1,19200000,615,6.35,0.25,12,0.06,505.00,12753.00,4005,20240618,-19.98,3060,20250411,4.74,3570,-10.22,20250203,3060,4.74,20250411,4005,-19.98,20240618,3060,4.74,20250411,0.21,Y,075180,500,96 억,,12657180,N,N,5,N,00,N diff --git a/075580/price/prices-20250401.csv b/075580/price/prices-20250401.csv index 46cb53f046a2..6b7accb91307 100644 --- a/075580/price/prices-20250401.csv +++ b/075580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160623,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8310,-10,5,-0.12,912480140,109595,51.73,8410,8410,8270,10810,5830,8320,8325.94,3.34,0,-12710,8560,8440,8310,8190,8060,8500,8250,312,2490,500,6150,10,1,56849456,4724,41.55,2.52,12,0.19,200.00,3303.00,10920,20240717,-23.90,6320,20240523,31.49,9600,-13.44,20250115,6410,29.64,20250407,10920,-23.90,20240717,6320,31.49,20240523,2.76,Y,075580,500,312 억,,1899782,N,N,8211,N,00,N +20250423,150635,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8300,-20,5,-0.24,820860020,98556,46.52,8410,8410,8270,10810,5830,8320,8328.87,3.34,0,-16522,8560,8440,8310,8190,8060,8500,8250,312,2490,500,6150,10,1,56849456,4719,41.50,2.51,12,0.17,200.00,3303.00,10920,20240717,-23.99,6320,20240523,31.33,9600,-13.54,20250115,6410,29.49,20250407,10920,-23.99,20240717,6320,31.33,20240523,2.76,Y,075580,500,312 억,,1899782,N,N,16520,N,00,N +20250423,140634,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8310,-10,5,-0.12,659441355,79075,37.33,8410,8410,8280,10810,5830,8320,8339.44,3.34,0,-12637,8560,8440,8310,8190,8060,8500,8250,312,2490,500,6150,10,1,56849456,4724,41.55,2.52,12,0.14,200.00,3303.00,10920,20240717,-23.90,6320,20240523,31.49,9600,-13.44,20250115,6410,29.64,20250407,10920,-23.90,20240717,6320,31.49,20240523,2.76,Y,075580,500,312 억,,1899782,N,N,16520,N,00,N +20250423,130632,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8330,10,2,0.12,511707985,61309,28.94,8410,8410,8300,10810,5830,8320,8346.38,3.34,0,-3468,8560,8440,8310,8190,8060,8500,8250,312,2490,500,6150,10,1,56849456,4736,41.65,2.52,12,0.11,200.00,3303.00,10920,20240717,-23.72,6320,20240523,31.80,9600,-13.23,20250115,6410,29.95,20250407,10920,-23.72,20240717,6320,31.80,20240523,2.76,Y,075580,500,312 억,,1899782,N,N,16520,N,00,N +20250423,120636,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8380,60,2,0.72,456506555,54696,25.82,8410,8410,8300,10810,5830,8320,8346.25,3.34,0,-2848,8560,8440,8310,8190,8060,8500,8250,312,2490,500,6150,10,1,56849456,4764,41.90,2.54,12,0.10,200.00,3303.00,10920,20240717,-23.26,6320,20240523,32.59,9600,-12.71,20250115,6410,30.73,20250407,10920,-23.26,20240717,6320,32.59,20240523,2.76,Y,075580,500,312 억,,1899782,N,N,16520,N,00,N +20250423,110636,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8355,35,2,0.42,401034465,48069,22.69,8410,8410,8300,10810,5830,8320,8342.89,3.34,0,-3123,8560,8440,8310,8190,8060,8500,8250,312,2490,500,6150,10,1,56849456,4750,41.77,2.53,12,0.08,200.00,3303.00,10920,20240717,-23.49,6320,20240523,32.20,9600,-12.97,20250115,6410,30.34,20250407,10920,-23.49,20240717,6320,32.20,20240523,2.76,Y,075580,500,312 억,,1899782,N,N,16520,N,00,N +20250423,100638,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8360,40,2,0.48,310731620,37251,17.58,8410,8410,8300,10810,5830,8320,8341.56,3.34,0,-4991,8560,8440,8310,8190,8060,8500,8250,312,2490,500,6150,10,1,56849456,4753,41.80,2.53,12,0.07,200.00,3303.00,10920,20240717,-23.44,6320,20240523,32.28,9600,-12.92,20250115,6410,30.42,20250407,10920,-23.44,20240717,6320,32.28,20240523,2.76,Y,075580,500,312 억,,1899782,N,N,16520,N,00,N +20250423,090640,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8310,-10,5,-0.12,73727510,8839,4.17,8410,8410,8300,10810,5830,8320,8341.16,3.34,0,-4040,8560,8440,8310,8190,8060,8500,8250,312,2490,500,6150,10,1,56849456,4724,41.55,2.52,12,0.02,200.00,3303.00,10920,20240717,-23.90,6320,20240523,31.49,9600,-13.44,20250115,6410,29.64,20250407,10920,-23.90,20240717,6320,31.49,20240523,2.76,Y,075580,500,312 억,,1899782,N,N,16520,N,00,N 20250422,160621,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8320,30,2,0.36,1767952590,211845,54.25,8190,8430,8180,10770,5810,8290,8345.50,3.31,0,51467,8730,8510,8310,8090,7890,8410,7990,312,2480,500,6130,10,1,56849456,4730,41.60,2.52,12,0.37,200.00,3303.00,10920,20240717,-23.81,6320,20240523,31.65,9600,-13.33,20250115,6410,29.80,20250407,10920,-23.81,20240717,6320,31.65,20240523,2.73,Y,075580,500,312 억,,1883211,N,N,16520,N,00,N 20250422,150633,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8325,35,2,0.42,1706702805,204481,52.36,8190,8430,8180,10770,5810,8290,8346.51,3.31,0,49075,8730,8510,8310,8090,7890,8410,7990,312,2480,500,6130,10,1,56849456,4733,41.62,2.52,12,0.36,200.00,3303.00,10920,20240717,-23.76,6320,20240523,31.72,9600,-13.28,20250115,6410,29.88,20250407,10920,-23.76,20240717,6320,31.72,20240523,2.73,Y,075580,500,312 억,,1883211,N,N,10316,N,00,N 20250422,140632,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8305,15,2,0.18,1427280690,170912,43.76,8190,8430,8180,10770,5810,8290,8350.97,3.31,0,32576,8730,8510,8310,8090,7890,8410,7990,312,2480,500,6130,10,1,56849456,4721,41.52,2.51,12,0.30,200.00,3303.00,10920,20240717,-23.95,6320,20240523,31.41,9600,-13.49,20250115,6410,29.56,20250407,10920,-23.95,20240717,6320,31.41,20240523,2.73,Y,075580,500,312 억,,1883211,N,N,10316,N,00,N diff --git a/075970/price/prices-20250401.csv b/075970/price/prices-20250401.csv index aa747a6c91d0..97ed7dbb2b75 100644 --- a/075970/price/prices-20250401.csv +++ b/075970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-65,5,-2.42,855853613,325323,48.99,2715,2720,2595,3495,1885,2690,2630.31,2.28,0,19281,2840,2765,2700,2625,2560,2732,2592,184,805,1000,1930,5,1,18400000,483,29.49,0.61,12,1.77,89.00,4282.00,4150,20240521,-36.75,2275,20241210,15.38,3250,-19.23,20250203,2350,11.70,20250331,4150,-36.75,20240521,2275,15.38,20241210,1.97,Y,075970,1000,184 억,,418948,N,N,2873,N,00,N +20250423,150635,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2615,-75,5,-2.79,789115383,299857,45.16,2715,2720,2595,3495,1885,2690,2631.10,2.28,0,18694,2840,2765,2700,2625,2560,2732,2592,184,805,1000,1930,5,1,18400000,481,29.38,0.61,12,1.63,89.00,4282.00,4150,20240521,-36.99,2275,20241210,14.95,3250,-19.54,20250203,2350,11.28,20250331,4150,-36.99,20240521,2275,14.95,20241210,1.97,Y,075970,1000,184 억,,418948,N,N,7318,N,00,N +20250423,140635,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,-70,5,-2.60,718058393,272646,41.06,2715,2720,2595,3495,1885,2690,2633.09,2.28,0,20315,2840,2765,2700,2625,2560,2732,2592,184,805,1000,1930,5,1,18400000,482,29.44,0.61,12,1.48,89.00,4282.00,4150,20240521,-36.87,2275,20241210,15.16,3250,-19.38,20250203,2350,11.49,20250331,4150,-36.87,20240521,2275,15.16,20241210,1.97,Y,075970,1000,184 억,,418948,N,N,7318,N,00,N +20250423,130633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,-70,5,-2.60,664593018,252217,37.98,2715,2720,2595,3495,1885,2690,2634.40,2.28,0,27535,2840,2765,2700,2625,2560,2732,2592,184,805,1000,1930,5,1,18400000,482,29.44,0.61,12,1.37,89.00,4282.00,4150,20240521,-36.87,2275,20241210,15.16,3250,-19.38,20250203,2350,11.49,20250331,4150,-36.87,20240521,2275,15.16,20241210,1.97,Y,075970,1000,184 억,,418948,N,N,7318,N,00,N +20250423,120636,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2630,-60,5,-2.23,611616936,232010,34.94,2715,2720,2595,3495,1885,2690,2635.52,2.28,0,29330,2840,2765,2700,2625,2560,2732,2592,184,805,1000,1930,5,1,18400000,484,29.55,0.61,12,1.26,89.00,4282.00,4150,20240521,-36.63,2275,20241210,15.60,3250,-19.08,20250203,2350,11.91,20250331,4150,-36.63,20240521,2275,15.60,20241210,1.97,Y,075970,1000,184 억,,418948,N,N,7318,N,00,N +20250423,110636,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2635,-55,5,-2.04,576718626,218726,32.94,2715,2720,2595,3495,1885,2690,2636.04,2.28,0,26418,2840,2765,2700,2625,2560,2732,2592,184,805,1000,1930,5,1,18400000,485,29.61,0.62,12,1.19,89.00,4282.00,4150,20240521,-36.51,2275,20241210,15.82,3250,-18.92,20250203,2350,12.13,20250331,4150,-36.51,20240521,2275,15.82,20241210,1.97,Y,075970,1000,184 억,,418948,N,N,7318,N,00,N +20250423,100638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2635,-55,5,-2.04,491684361,186272,28.05,2715,2720,2595,3495,1885,2690,2638.85,2.28,0,24256,2840,2765,2700,2625,2560,2732,2592,184,805,1000,1930,5,1,18400000,485,29.61,0.62,12,1.01,89.00,4282.00,4150,20240521,-36.51,2275,20241210,15.82,3250,-18.92,20250203,2350,12.13,20250331,4150,-36.51,20240521,2275,15.82,20241210,1.97,Y,075970,1000,184 억,,418948,N,N,7318,N,00,N +20250423,090641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2635,-55,5,-2.04,163812309,61032,9.19,2715,2720,2625,3495,1885,2690,2683.76,2.28,0,-625,2840,2765,2700,2625,2560,2732,2592,184,805,1000,1930,5,1,18400000,485,29.61,0.62,12,0.33,89.00,4282.00,4150,20240521,-36.51,2275,20241210,15.82,3250,-18.92,20250203,2350,12.13,20250331,4150,-36.51,20240521,2275,15.82,20241210,1.97,Y,075970,1000,184 억,,418948,N,N,7318,N,00,N 20250422,160621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2690,-90,5,-3.24,1773281117,660527,10.35,2740,2775,2635,3610,1950,2780,2684.46,2.04,0,43818,3113,2946,2778,2611,2443,3030,2695,184,830,1000,2000,5,1,18400000,495,30.22,0.63,12,3.59,89.00,4282.00,4150,20240521,-35.18,2275,20241210,18.24,3250,-17.23,20250203,2350,14.47,20250331,4150,-35.18,20240521,2275,18.24,20241210,2.02,Y,075970,1000,184 억,,375198,N,N,7318,N,00,N 20250422,150633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,-110,5,-3.96,1725526897,642731,10.07,2740,2775,2635,3610,1950,2780,2684.50,2.04,0,44396,3113,2946,2778,2611,2443,3030,2695,184,830,1000,2000,5,1,18400000,491,30.00,0.62,12,3.49,89.00,4282.00,4150,20240521,-35.66,2275,20241210,17.36,3250,-17.85,20250203,2350,13.62,20250331,4150,-35.66,20240521,2275,17.36,20241210,2.02,Y,075970,1000,184 억,,375198,N,N,13455,N,00,N 20250422,140632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2635,-145,5,-5.22,1637139882,609491,9.55,2740,2775,2635,3610,1950,2780,2685.89,2.04,0,49336,3113,2946,2778,2611,2443,3030,2695,184,830,1000,2000,5,1,18400000,485,29.61,0.62,12,3.31,89.00,4282.00,4150,20240521,-36.51,2275,20241210,15.82,3250,-18.92,20250203,2350,12.13,20250331,4150,-36.51,20240521,2275,15.82,20241210,2.02,Y,075970,1000,184 억,,375198,N,N,13455,N,00,N diff --git a/076080/price/prices-20250401.csv b/076080/price/prices-20250401.csv index 774fe5dcd771..78bb1d0f1d56 100644 --- a/076080/price/prices-20250401.csv +++ b/076080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1368,7,2,0.51,42369700,30886,122.63,1368,1389,1359,1769,953,1361,1371.81,1.20,0,-1354,1391,1376,1364,1349,1337,1370,1343,113,408,500,890,1,1,22594156,309,-4.62,0.53,12,0.14,-296.00,2574.00,2240,20240412,-38.93,850,20241209,60.94,1532,-10.70,20250109,1045,30.91,20250102,2220,-38.38,20240425,850,60.94,20241209,0.10,Y,076080,500,112 억,,270985,N,N,0,N,00,N +20250423,150636,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1376,15,2,1.10,39393265,28712,114.00,1368,1389,1359,1769,953,1361,1372.01,1.20,0,-1406,1391,1376,1364,1349,1337,1370,1343,113,408,500,890,1,1,22594156,311,-4.65,0.53,12,0.13,-296.00,2574.00,2240,20240412,-38.57,850,20241209,61.88,1532,-10.18,20250109,1045,31.67,20250102,2220,-38.02,20240425,850,61.88,20241209,0.10,Y,076080,500,112 억,,270985,N,N,0,N,00,N +20250423,140635,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1384,23,2,1.69,35789829,26096,103.61,1368,1389,1359,1769,953,1361,1371.47,1.20,0,-1395,1391,1376,1364,1349,1337,1370,1343,113,408,500,890,1,1,22594156,313,-4.68,0.54,12,0.12,-296.00,2574.00,2240,20240412,-38.21,850,20241209,62.82,1532,-9.66,20250109,1045,32.44,20250102,2220,-37.66,20240425,850,62.82,20241209,0.10,Y,076080,500,112 억,,270985,N,N,0,N,00,N +20250423,130633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1387,26,2,1.91,33440009,24398,96.87,1368,1389,1359,1769,953,1361,1370.60,1.20,0,-1501,1391,1376,1364,1349,1337,1370,1343,113,408,500,890,1,1,22594156,313,-4.69,0.54,12,0.11,-296.00,2574.00,2240,20240412,-38.08,850,20241209,63.18,1532,-9.46,20250109,1045,32.73,20250102,2220,-37.52,20240425,850,63.18,20241209,0.10,Y,076080,500,112 억,,270985,N,N,0,N,00,N +20250423,120636,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1370,9,2,0.66,18418792,13500,53.60,1368,1371,1359,1769,953,1361,1364.35,1.20,0,-1302,1391,1376,1364,1349,1337,1370,1343,113,408,500,890,1,1,22594156,310,-4.63,0.53,12,0.06,-296.00,2574.00,2240,20240412,-38.84,850,20241209,61.18,1532,-10.57,20250109,1045,31.10,20250102,2220,-38.29,20240425,850,61.18,20241209,0.10,Y,076080,500,112 억,,270985,N,N,0,N,00,N +20250423,110636,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1369,8,2,0.59,13781804,10115,40.16,1368,1369,1359,1769,953,1361,1362.51,1.20,0,-200,1391,1376,1364,1349,1337,1370,1343,113,408,500,890,1,1,22594156,309,-4.62,0.53,12,0.04,-296.00,2574.00,2240,20240412,-38.88,850,20241209,61.06,1532,-10.64,20250109,1045,31.00,20250102,2220,-38.33,20240425,850,61.06,20241209,0.10,Y,076080,500,112 억,,270985,N,N,0,N,00,N +20250423,100638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1365,4,2,0.29,4972704,3645,14.47,1368,1368,1361,1769,953,1361,1364.25,1.20,0,-224,1391,1376,1364,1349,1337,1370,1343,113,408,500,890,1,1,22594156,308,-4.61,0.53,12,0.02,-296.00,2574.00,2240,20240412,-39.06,850,20241209,60.59,1532,-10.90,20250109,1045,30.62,20250102,2220,-38.51,20240425,850,60.59,20241209,0.10,Y,076080,500,112 억,,270985,N,N,0,N,00,N +20250423,090641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1368,7,2,0.51,106704,78,0.31,1368,1368,1368,1769,953,1361,1368.00,1.20,0,0,1391,1376,1364,1349,1337,1370,1343,113,408,500,890,1,1,22594156,309,-4.62,0.53,12,0.00,-296.00,2574.00,2240,20240412,-38.93,850,20241209,60.94,1532,-10.70,20250109,1045,30.91,20250102,2220,-38.38,20240425,850,60.94,20241209,0.10,Y,076080,500,112 억,,270985,N,N,0,N,00,N 20250422,160622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1361,-18,5,-1.31,34335163,25168,108.75,1364,1379,1352,1792,966,1379,1364.24,1.19,0,1558,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,308,-4.60,0.53,12,0.11,-296.00,2574.00,2240,20240412,-39.24,850,20241209,60.12,1532,-11.16,20250109,1045,30.24,20250102,2220,-38.69,20240425,850,60.12,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N 20250422,150633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1372,-7,5,-0.51,34042461,24953,107.83,1364,1379,1352,1792,966,1379,1364.26,1.19,0,1682,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,310,-4.64,0.53,12,0.11,-296.00,2574.00,2240,20240412,-38.75,850,20241209,61.41,1532,-10.44,20250109,1045,31.29,20250102,2220,-38.20,20240425,850,61.41,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N 20250422,140632,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1375,-4,5,-0.29,32406463,23754,102.64,1364,1379,1352,1792,966,1379,1364.25,1.19,0,1443,1417,1397,1374,1354,1331,1408,1365,113,413,500,910,1,1,22594156,311,-4.65,0.53,12,0.11,-296.00,2574.00,2240,20240412,-38.62,850,20241209,61.76,1532,-10.25,20250109,1045,31.58,20250102,2220,-38.06,20240425,850,61.76,20241209,0.12,Y,076080,500,112 억,,269592,N,N,0,N,00,N diff --git a/076340/price/prices-20250401.csv b/076340/price/prices-20250401.csv index d8498aaa5f20..7b9d651525c0 100644 --- a/076340/price/prices-20250401.csv +++ b/076340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160624,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-90,5,-1.61,5590500,1017,101700.00,5300,5500,5300,6420,4760,5590,5497.05,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,268,1.84,0.29,12,0.02,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250423,150636,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-290,5,-5.19,79500,15,1500.00,5300,5300,5300,6420,4760,5590,5300.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,258,1.77,0.28,12,0.00,2991.00,19182.00,6400,20240919,-17.19,4800,20241024,10.42,5600,-5.36,20250124,5200,1.92,20250122,6400,-17.19,20240919,4800,10.42,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250423,140635,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250423,130633,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250423,120637,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250423,110636,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250423,100639,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250423,090641,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250422,160622,57,100.00,KONEX,,,N,N,N,N, ,N,5590,90,2,1.64,5590,1,0.00,5590,5590,5590,6320,4680,5500,5590.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250422,150634,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250422,140633,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5500,5500,5500,5500,5500,5500,5500,24,820,500,3630,10,1,4871460,268,1.84,0.29,12,0.00,2991.00,19182.00,6400,20240919,-14.06,4800,20241024,14.58,5600,-1.79,20250124,5200,5.77,20250122,6400,-14.06,20240919,4800,14.58,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250401.csv b/076610/price/prices-20250401.csv index 19d7f47d075c..a1c27e6c2752 100644 --- a/076610/price/prices-20250401.csv +++ b/076610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160624,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,821,-3,5,-0.36,39089809,47023,107.47,836,845,821,1071,577,824,831.34,0.71,0,1946,892,857,829,794,766,844,781,127,247,500,570,1,1,25453198,209,-0.75,1.91,12,0.18,-1094.00,430.00,1848,20240516,-55.57,761,20250321,7.88,1285,-36.11,20250211,761,7.88,20250321,1848,-55.57,20240516,761,7.88,20250321,0.00,Y,076610,500,127 억,,181259,N,N,0,N,00,N +20250423,150636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,840,16,2,1.94,35249992,42346,96.78,836,845,822,1071,577,824,832.43,0.71,0,1946,892,857,829,794,766,844,781,127,247,500,570,1,1,25453198,214,-0.77,1.95,12,0.17,-1094.00,430.00,1848,20240516,-54.55,761,20250321,10.38,1285,-34.63,20250211,761,10.38,20250321,1848,-54.55,20240516,761,10.38,20250321,0.00,Y,076610,500,127 억,,181259,N,N,0,N,00,N +20250423,140636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,836,12,2,1.46,31821929,38237,87.39,836,845,822,1071,577,824,832.23,0.71,0,1973,892,857,829,794,766,844,781,127,247,500,570,1,1,25453198,213,-0.76,1.94,12,0.15,-1094.00,430.00,1848,20240516,-54.76,761,20250321,9.86,1285,-34.94,20250211,761,9.86,20250321,1848,-54.76,20240516,761,9.86,20250321,0.00,Y,076610,500,127 억,,181259,N,N,0,N,00,N +20250423,130633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,11,2,1.33,27593922,33183,75.84,836,845,822,1071,577,824,831.57,0.71,0,2718,892,857,829,794,766,844,781,127,247,500,570,1,1,25453198,213,-0.76,1.94,12,0.13,-1094.00,430.00,1848,20240516,-54.82,761,20250321,9.72,1285,-35.02,20250211,761,9.72,20250321,1848,-54.82,20240516,761,9.72,20250321,0.00,Y,076610,500,127 억,,181259,N,N,0,N,00,N +20250423,120637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,828,4,2,0.49,24656755,29644,67.75,836,845,822,1071,577,824,831.76,0.71,0,2895,892,857,829,794,766,844,781,127,247,500,570,1,1,25453198,211,-0.76,1.93,12,0.12,-1094.00,430.00,1848,20240516,-55.19,761,20250321,8.80,1285,-35.56,20250211,761,8.80,20250321,1848,-55.19,20240516,761,8.80,20250321,0.00,Y,076610,500,127 억,,181259,N,N,0,N,00,N +20250423,110637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,830,6,2,0.73,14739216,17647,40.33,836,845,830,1071,577,824,835.23,0.71,0,2653,892,857,829,794,766,844,781,127,247,500,570,1,1,25453198,211,-0.76,1.93,12,0.07,-1094.00,430.00,1848,20240516,-55.09,761,20250321,9.07,1285,-35.41,20250211,761,9.07,20250321,1848,-55.09,20240516,761,9.07,20250321,0.00,Y,076610,500,127 억,,181259,N,N,0,N,00,N +20250423,100639,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,840,16,2,1.94,13124582,15712,35.91,836,845,831,1071,577,824,835.32,0.71,0,1664,892,857,829,794,766,844,781,127,247,500,570,1,1,25453198,214,-0.77,1.95,12,0.06,-1094.00,430.00,1848,20240516,-54.55,761,20250321,10.38,1285,-34.63,20250211,761,10.38,20250321,1848,-54.55,20240516,761,10.38,20250321,0.00,Y,076610,500,127 억,,181259,N,N,0,N,00,N +20250423,090642,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,835,11,2,1.33,1719488,2058,4.70,836,836,835,1071,577,824,835.51,0.71,0,-234,892,857,829,794,766,844,781,127,247,500,570,1,1,25453198,213,-0.76,1.94,12,0.01,-1094.00,430.00,1848,20240516,-54.82,761,20250321,9.72,1285,-35.02,20250211,761,9.72,20250321,1848,-54.82,20240516,761,9.72,20250321,0.00,Y,076610,500,127 억,,181259,N,N,0,N,00,N 20250422,160622,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,824,-19,5,-2.25,35802295,43132,141.05,835,864,801,1095,591,843,830.06,0.71,0,437,875,858,844,827,813,867,836,127,252,500,590,1,1,25453198,210,-0.75,1.92,12,0.17,-1094.00,430.00,1848,20240516,-55.41,761,20250321,8.28,1285,-35.88,20250211,761,8.28,20250321,1848,-55.41,20240516,761,8.28,20250321,0.00,Y,076610,500,127 억,,181723,N,N,0,N,00,N 20250422,150634,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,834,-9,5,-1.07,34212164,41203,134.74,835,864,801,1095,591,843,830.33,0.71,0,1829,875,858,844,827,813,867,836,127,252,500,590,1,1,25453198,212,-0.76,1.94,12,0.16,-1094.00,430.00,1848,20240516,-54.87,761,20250321,9.59,1285,-35.10,20250211,761,9.59,20250321,1848,-54.87,20240516,761,9.59,20250321,0.00,Y,076610,500,127 억,,181723,N,N,0,N,00,N 20250422,140633,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,837,-6,5,-0.71,25284697,30510,99.77,835,864,801,1095,591,843,828.73,0.71,0,2034,875,858,844,827,813,867,836,127,252,500,590,1,1,25453198,213,-0.77,1.95,12,0.12,-1094.00,430.00,1848,20240516,-54.71,761,20250321,9.99,1285,-34.86,20250211,761,9.99,20250321,1848,-54.71,20240516,761,9.99,20250321,0.00,Y,076610,500,127 억,,181723,N,N,0,N,00,N diff --git a/077360/price/prices-20250401.csv b/077360/price/prices-20250401.csv index c5bee633cec6..e0b4d517383d 100644 --- a/077360/price/prices-20250401.csv +++ b/077360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4210,175,2,4.34,652921441,156874,284.47,4065,4210,4065,5240,2825,4035,4162.07,1.85,0,54705,4095,4065,4035,4005,3975,4050,3990,91,1205,200,2820,5,1,45437002,1913,9.38,0.61,12,0.35,449.00,6897.00,8600,20240527,-51.05,3160,20241209,33.23,4780,-11.92,20250319,3470,21.33,20250204,8600,-51.05,20240527,3160,33.23,20241209,2.11,Y,077360,200,90 억,,839038,N,N,3511,N,00,N +20250423,150636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4190,155,2,3.84,609710251,146590,265.82,4065,4200,4065,5240,2825,4035,4159.29,1.85,0,52499,4095,4065,4035,4005,3975,4050,3990,91,1205,200,2820,5,1,45437002,1904,9.33,0.61,12,0.32,449.00,6897.00,8600,20240527,-51.28,3160,20241209,32.59,4780,-12.34,20250319,3470,20.75,20250204,8600,-51.28,20240527,3160,32.59,20241209,2.11,Y,077360,200,90 억,,839038,N,N,3343,N,00,N +20250423,140636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4190,155,2,3.84,489394991,117858,213.72,4065,4200,4065,5240,2825,4035,4152.41,1.85,0,39620,4095,4065,4035,4005,3975,4050,3990,91,1205,200,2820,5,1,45437002,1904,9.33,0.61,12,0.26,449.00,6897.00,8600,20240527,-51.28,3160,20241209,32.59,4780,-12.34,20250319,3470,20.75,20250204,8600,-51.28,20240527,3160,32.59,20241209,2.11,Y,077360,200,90 억,,839038,N,N,3343,N,00,N +20250423,130634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4150,115,2,2.85,316403446,76472,138.67,4065,4170,4065,5240,2825,4035,4137.51,1.85,0,19705,4095,4065,4035,4005,3975,4050,3990,91,1205,200,2820,5,1,45437002,1886,9.24,0.60,12,0.17,449.00,6897.00,8600,20240527,-51.74,3160,20241209,31.33,4780,-13.18,20250319,3470,19.60,20250204,8600,-51.74,20240527,3160,31.33,20241209,2.11,Y,077360,200,90 억,,839038,N,N,3343,N,00,N +20250423,120637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4150,115,2,2.85,267765511,64762,117.44,4065,4170,4065,5240,2825,4035,4134.61,1.85,0,12961,4095,4065,4035,4005,3975,4050,3990,91,1205,200,2820,5,1,45437002,1886,9.24,0.60,12,0.14,449.00,6897.00,8600,20240527,-51.74,3160,20241209,31.33,4780,-13.18,20250319,3470,19.60,20250204,8600,-51.74,20240527,3160,31.33,20241209,2.11,Y,077360,200,90 억,,839038,N,N,3343,N,00,N +20250423,110637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4170,135,2,3.35,220059419,53282,96.62,4065,4170,4065,5240,2825,4035,4130.09,1.85,0,7272,4095,4065,4035,4005,3975,4050,3990,91,1205,200,2820,5,1,45437002,1895,9.29,0.60,12,0.12,449.00,6897.00,8600,20240527,-51.51,3160,20241209,31.96,4780,-12.76,20250319,3470,20.17,20250204,8600,-51.51,20240527,3160,31.96,20241209,2.11,Y,077360,200,90 억,,839038,N,N,3343,N,00,N +20250423,100639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4125,90,2,2.23,91064020,22168,40.20,4065,4130,4065,5240,2825,4035,4107.90,1.85,0,5816,4095,4065,4035,4005,3975,4050,3990,91,1205,200,2820,5,1,45437002,1874,9.19,0.60,12,0.05,449.00,6897.00,8600,20240527,-52.03,3160,20241209,30.54,4780,-13.70,20250319,3470,18.88,20250204,8600,-52.03,20240527,3160,30.54,20241209,2.11,Y,077360,200,90 억,,839038,N,N,3343,N,00,N +20250423,090642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4105,70,2,1.73,19228745,4695,8.51,4065,4110,4065,5240,2825,4035,4095.58,1.85,0,707,4095,4065,4035,4005,3975,4050,3990,91,1205,200,2820,5,1,45437002,1865,9.14,0.60,12,0.01,449.00,6897.00,8600,20240527,-52.27,3160,20241209,29.91,4780,-14.12,20250319,3470,18.30,20250204,8600,-52.27,20240527,3160,29.91,20241209,2.11,Y,077360,200,90 억,,839038,N,N,3343,N,00,N 20250422,160622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,-35,5,-0.86,222143137,55126,89.86,4045,4065,4005,5290,2850,4070,4029.73,1.85,0,-2177,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1833,8.99,0.59,12,0.12,449.00,6897.00,8600,20240527,-53.08,3160,20241209,27.69,4780,-15.59,20250319,3470,16.28,20250204,8600,-53.08,20240527,3160,27.69,20241209,2.09,Y,077360,200,90 억,,841365,N,N,3343,N,00,N 20250422,150634,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,-30,5,-0.74,214171337,53151,86.64,4045,4065,4005,5290,2850,4070,4029.49,1.85,0,-1460,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1836,9.00,0.59,12,0.12,449.00,6897.00,8600,20240527,-53.02,3160,20241209,27.85,4780,-15.48,20250319,3470,16.43,20250204,8600,-53.02,20240527,3160,27.85,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N 20250422,140633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,-30,5,-0.74,175276422,43489,70.89,4045,4065,4005,5290,2850,4070,4030.36,1.85,0,-752,4150,4110,4070,4030,3990,4110,4030,91,1220,200,2840,5,1,45437002,1836,9.00,0.59,12,0.10,449.00,6897.00,8600,20240527,-53.02,3160,20241209,27.85,4780,-15.48,20250319,3470,16.43,20250204,8600,-53.02,20240527,3160,27.85,20241209,2.09,Y,077360,200,90 억,,841365,N,N,1525,N,00,N diff --git a/077500/price/prices-20250401.csv b/077500/price/prices-20250401.csv index 28bc9f387ef7..b5ed0769727d 100644 --- a/077500/price/prices-20250401.csv +++ b/077500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160624,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5710,100,2,1.78,387156545,68148,98.00,5640,5710,5640,7290,3930,5610,5680.89,55.55,0,12117,5783,5696,5613,5526,5443,5740,5570,115,1680,500,3920,10,1,21600102,1233,23.50,0.53,12,0.32,243.00,10743.00,8770,20250109,-34.89,4010,20241209,42.39,8770,-34.89,20250109,4810,18.71,20250409,8770,-34.89,20250109,4010,42.39,20241209,3.79,Y,077500,500,114 억,,11999225,N,N,1059,N,00,N +20250423,150637,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5670,60,2,1.07,351523645,61888,89.00,5640,5710,5640,7290,3930,5610,5680.00,55.55,0,10585,5783,5696,5613,5526,5443,5740,5570,115,1680,500,3920,10,1,21600102,1225,23.33,0.53,12,0.29,243.00,10743.00,8770,20250109,-35.35,4010,20241209,41.40,8770,-35.35,20250109,4810,17.88,20250409,8770,-35.35,20250109,4010,41.40,20241209,3.79,Y,077500,500,114 억,,11999225,N,N,1765,N,00,N +20250423,140636,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5670,60,2,1.07,260778850,45879,65.98,5640,5710,5640,7290,3930,5610,5684.06,55.55,0,3107,5783,5696,5613,5526,5443,5740,5570,115,1680,500,3920,10,1,21600102,1225,23.33,0.53,12,0.21,243.00,10743.00,8770,20250109,-35.35,4010,20241209,41.40,8770,-35.35,20250109,4810,17.88,20250409,8770,-35.35,20250109,4010,41.40,20241209,3.79,Y,077500,500,114 억,,11999225,N,N,1765,N,00,N +20250423,130634,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5700,90,2,1.60,170725170,30024,43.18,5640,5710,5640,7290,3930,5610,5686.29,55.55,0,7,5783,5696,5613,5526,5443,5740,5570,115,1680,500,3920,10,1,21600102,1231,23.46,0.53,12,0.14,243.00,10743.00,8770,20250109,-35.01,4010,20241209,42.14,8770,-35.01,20250109,4810,18.50,20250409,8770,-35.01,20250109,4010,42.14,20241209,3.79,Y,077500,500,114 억,,11999225,N,N,1765,N,00,N +20250423,120637,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5680,70,2,1.25,150005320,26378,37.93,5640,5710,5640,7290,3930,5610,5686.76,55.55,0,-123,5783,5696,5613,5526,5443,5740,5570,115,1680,500,3920,10,1,21600102,1227,23.37,0.53,12,0.12,243.00,10743.00,8770,20250109,-35.23,4010,20241209,41.65,8770,-35.23,20250109,4810,18.09,20250409,8770,-35.23,20250109,4010,41.65,20241209,3.79,Y,077500,500,114 억,,11999225,N,N,1765,N,00,N +20250423,110637,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5700,90,2,1.60,118949270,20927,30.09,5640,5710,5640,7290,3930,5610,5684.01,55.55,0,-1438,5783,5696,5613,5526,5443,5740,5570,115,1680,500,3920,10,1,21600102,1231,23.46,0.53,12,0.10,243.00,10743.00,8770,20250109,-35.01,4010,20241209,42.14,8770,-35.01,20250109,4810,18.50,20250409,8770,-35.01,20250109,4010,42.14,20241209,3.79,Y,077500,500,114 억,,11999225,N,N,1765,N,00,N +20250423,100639,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5690,80,2,1.43,95478420,16804,24.17,5640,5710,5640,7290,3930,5610,5681.89,55.55,0,-3232,5783,5696,5613,5526,5443,5740,5570,115,1680,500,3920,10,1,21600102,1229,23.42,0.53,12,0.08,243.00,10743.00,8770,20250109,-35.12,4010,20241209,41.90,8770,-35.12,20250109,4810,18.30,20250409,8770,-35.12,20250109,4010,41.90,20241209,3.79,Y,077500,500,114 억,,11999225,N,N,1765,N,00,N +20250423,090642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5700,90,2,1.60,16001810,2818,4.05,5640,5710,5640,7290,3930,5610,5678.43,55.55,0,-1981,5783,5696,5613,5526,5443,5740,5570,115,1680,500,3920,10,1,21600102,1231,23.46,0.53,12,0.01,243.00,10743.00,8770,20250109,-35.01,4010,20241209,42.14,8770,-35.01,20250109,4810,18.50,20250409,8770,-35.01,20250109,4010,42.14,20241209,3.79,Y,077500,500,114 억,,11999225,N,N,1765,N,00,N 20250422,160623,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5610,-60,5,-1.06,388269275,69006,123.24,5530,5700,5530,7370,3970,5670,5626.61,55.48,0,12352,5816,5742,5676,5602,5536,5710,5570,115,1700,500,3960,10,1,21600102,1212,23.09,0.52,12,0.32,243.00,10743.00,8770,20250109,-36.03,4010,20241209,39.90,8770,-36.03,20250109,4810,16.63,20250409,8770,-36.03,20250109,4010,39.90,20241209,3.74,Y,077500,500,114 억,,11984218,N,N,1765,N,00,N 20250422,150635,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5620,-50,5,-0.88,371625645,66041,117.95,5530,5700,5530,7370,3970,5670,5627.20,55.48,0,11934,5816,5742,5676,5602,5536,5710,5570,115,1700,500,3960,10,1,21600102,1214,23.13,0.52,12,0.31,243.00,10743.00,8770,20250109,-35.92,4010,20241209,40.15,8770,-35.92,20250109,4810,16.84,20250409,8770,-35.92,20250109,4010,40.15,20241209,3.74,Y,077500,500,114 억,,11984218,N,N,856,N,00,N 20250422,140633,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5630,-40,5,-0.71,302800955,53779,96.05,5530,5700,5530,7370,3970,5670,5630.47,55.48,0,6245,5816,5742,5676,5602,5536,5710,5570,115,1700,500,3960,10,1,21600102,1216,23.17,0.52,12,0.25,243.00,10743.00,8770,20250109,-35.80,4010,20241209,40.40,8770,-35.80,20250109,4810,17.05,20250409,8770,-35.80,20250109,4010,40.40,20241209,3.74,Y,077500,500,114 억,,11984218,N,N,856,N,00,N diff --git a/077970/price/prices-20250401.csv b/077970/price/prices-20250401.csv index 30d3e48dfee9..f849ec28dfdf 100644 --- a/077970/price/prices-20250401.csv +++ b/077970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160625,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22150,100,2,0.45,2469089875,111151,87.15,22400,22400,21950,28650,15450,22050,22213.92,0.85,0,-2293,22883,22466,21883,21466,20883,22675,21675,1004,6600,2500,15870,50,1,40148063,8893,22.51,2.21,12,0.28,984.00,10005.00,31650,20250218,-30.02,12320,20240415,79.79,31650,-30.02,20250218,18310,20.97,20250407,31650,-30.02,20250218,12880,71.97,20240805,0.89,Y,077970,2500,1003 억,,341047,N,N,15056,N,00,N +20250423,150637,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22150,100,2,0.45,2363752775,106394,83.42,22400,22400,21950,28650,15450,22050,22216.97,0.85,0,-1661,22883,22466,21883,21466,20883,22675,21675,1004,6600,2500,15870,50,1,40148063,8893,22.51,2.21,12,0.27,984.00,10005.00,31650,20250218,-30.02,12320,20240415,79.79,31650,-30.02,20250218,18310,20.97,20250407,31650,-30.02,20250218,12880,71.97,20240805,0.89,Y,077970,2500,1003 억,,341047,N,N,5197,N,00,N +20250423,140636,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22100,50,2,0.23,2027970925,91209,71.51,22400,22400,21950,28650,15450,22050,22234.33,0.85,0,-3361,22883,22466,21883,21466,20883,22675,21675,1004,6600,2500,15870,50,1,40148063,8873,22.46,2.21,12,0.23,984.00,10005.00,31650,20250218,-30.17,12320,20240415,79.38,31650,-30.17,20250218,18310,20.70,20250407,31650,-30.17,20250218,12880,71.58,20240805,0.89,Y,077970,2500,1003 억,,341047,N,N,5197,N,00,N +20250423,130634,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22175,125,2,0.57,1588463625,71313,55.91,22400,22400,22050,28650,15450,22050,22274.53,0.85,0,-1161,22883,22466,21883,21466,20883,22675,21675,1004,6600,2500,15870,50,1,40148063,8903,22.54,2.22,12,0.18,984.00,10005.00,31650,20250218,-29.94,12320,20240415,79.99,31650,-29.94,20250218,18310,21.11,20250407,31650,-29.94,20250218,12880,72.17,20240805,0.89,Y,077970,2500,1003 억,,341047,N,N,5197,N,00,N +20250423,120638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22350,300,2,1.36,1218498700,54669,42.86,22400,22400,22050,28650,15450,22050,22288.66,0.85,0,6401,22883,22466,21883,21466,20883,22675,21675,1004,6600,2500,15870,50,1,40148063,8973,22.71,2.23,12,0.14,984.00,10005.00,31650,20250218,-29.38,12320,20240415,81.41,31650,-29.38,20250218,18310,22.06,20250407,31650,-29.38,20250218,12880,73.52,20240805,0.89,Y,077970,2500,1003 억,,341047,N,N,5197,N,00,N +20250423,110637,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22400,350,2,1.59,1024401700,45981,36.05,22400,22400,22050,28650,15450,22050,22278.80,0.85,0,5249,22883,22466,21883,21466,20883,22675,21675,1004,6600,2500,15870,50,1,40148063,8993,22.76,2.24,12,0.11,984.00,10005.00,31650,20250218,-29.23,12320,20240415,81.82,31650,-29.23,20250218,18310,22.34,20250407,31650,-29.23,20250218,12880,73.91,20240805,0.89,Y,077970,2500,1003 억,,341047,N,N,5197,N,00,N +20250423,100640,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22300,250,2,1.13,738808825,33177,26.01,22400,22400,22050,28650,15450,22050,22268.70,0.85,0,-170,22883,22466,21883,21466,20883,22675,21675,1004,6600,2500,15870,50,1,40148063,8953,22.66,2.23,12,0.08,984.00,10005.00,31650,20250218,-29.54,12320,20240415,81.01,31650,-29.54,20250218,18310,21.79,20250407,31650,-29.54,20250218,12880,73.14,20240805,0.89,Y,077970,2500,1003 억,,341047,N,N,5197,N,00,N +20250423,090642,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22100,50,2,0.23,148414000,6687,5.24,22400,22400,22050,28650,15450,22050,22194.41,0.85,0,-4917,22883,22466,21883,21466,20883,22675,21675,1004,6600,2500,15870,50,1,40148063,8873,22.46,2.21,12,0.02,984.00,10005.00,31650,20250218,-30.17,12320,20240415,79.38,31650,-30.17,20250218,18310,20.70,20250407,31650,-30.17,20250218,12880,71.58,20240805,0.89,Y,077970,2500,1003 억,,341047,N,N,5197,N,00,N 20250422,160623,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22050,300,2,1.38,2813958475,127543,64.99,21300,22300,21300,28250,15250,21750,22062.84,0.85,0,-1353,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8853,22.41,2.20,12,0.32,984.00,10005.00,31650,20250218,-30.33,12310,20240411,79.12,31650,-30.33,20250218,18310,20.43,20250407,31650,-30.33,20250218,12880,71.20,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,5197,N,00,N 20250422,150635,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22200,450,2,2.07,2694259900,122125,62.23,21300,22300,21300,28250,15250,21750,22061.49,0.85,0,-1836,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8913,22.56,2.22,12,0.30,984.00,10005.00,31650,20250218,-29.86,12310,20240411,80.34,31650,-29.86,20250218,18310,21.25,20250407,31650,-29.86,20250218,12880,72.36,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N 20250422,140634,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22000,250,2,1.15,2184400050,99093,50.49,21300,22300,21300,28250,15250,21750,22043.94,0.85,0,-5399,23616,22682,22016,21082,20416,22350,20750,1004,6500,2500,15660,50,1,40148063,8833,22.36,2.20,12,0.25,984.00,10005.00,31650,20250218,-30.49,12310,20240411,78.72,31650,-30.49,20250218,18310,20.15,20250407,31650,-30.49,20250218,12880,70.81,20240805,0.91,Y,077970,2500,1003 억,,342017,N,N,10065,N,00,N diff --git a/078000/price/prices-20250401.csv b/078000/price/prices-20250401.csv index 6ba7a2fea068..ae128559440e 100644 --- a/078000/price/prices-20250401.csv +++ b/078000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160625,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9500,60,2,0.64,384939300,40637,57.45,9420,9640,9360,12270,6610,9440,9472.63,1.67,0,-1194,10000,9720,9410,9130,8820,9860,9270,50,2830,500,6980,10,1,9240077,878,18.10,0.61,12,0.44,525.00,15490.00,11050,20240625,-14.03,8510,20250409,11.63,9770,-2.76,20250102,8510,11.63,20250409,11050,-14.03,20240625,8510,11.63,20250409,0.02,Y,078000,500,50 억,,154179,N,N,214,N,00,N +20250423,150637,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9490,50,2,0.53,378703900,39980,56.52,9420,9640,9360,12270,6610,9440,9472.33,1.67,0,-1084,10000,9720,9410,9130,8820,9860,9270,50,2830,500,6980,10,1,9240077,877,18.08,0.61,12,0.43,525.00,15490.00,11050,20240625,-14.12,8510,20250409,11.52,9770,-2.87,20250102,8510,11.52,20250409,11050,-14.12,20240625,8510,11.52,20250409,0.02,Y,078000,500,50 억,,154179,N,N,625,N,00,N +20250423,140637,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9450,10,2,0.11,308356050,32561,46.03,9420,9640,9360,12270,6610,9440,9470.10,1.67,0,-540,10000,9720,9410,9130,8820,9860,9270,50,2830,500,6980,10,1,9240077,873,18.00,0.61,12,0.35,525.00,15490.00,11050,20240625,-14.48,8510,20250409,11.05,9770,-3.28,20250102,8510,11.05,20250409,11050,-14.48,20240625,8510,11.05,20250409,0.02,Y,078000,500,50 억,,154179,N,N,625,N,00,N +20250423,130635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9450,10,2,0.11,306694420,32385,45.78,9420,9640,9360,12270,6610,9440,9470.26,1.67,0,-540,10000,9720,9410,9130,8820,9860,9270,50,2830,500,6980,10,1,9240077,873,18.00,0.61,12,0.35,525.00,15490.00,11050,20240625,-14.48,8510,20250409,11.05,9770,-3.28,20250102,8510,11.05,20250409,11050,-14.48,20240625,8510,11.05,20250409,0.02,Y,078000,500,50 억,,154179,N,N,625,N,00,N +20250423,120638,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9460,20,2,0.21,303289380,32025,45.27,9420,9640,9360,12270,6610,9440,9470.39,1.67,0,-536,10000,9720,9410,9130,8820,9860,9270,50,2830,500,6980,10,1,9240077,874,18.02,0.61,12,0.35,525.00,15490.00,11050,20240625,-14.39,8510,20250409,11.16,9770,-3.17,20250102,8510,11.16,20250409,11050,-14.39,20240625,8510,11.16,20250409,0.02,Y,078000,500,50 억,,154179,N,N,625,N,00,N +20250423,110638,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9380,-60,5,-0.64,200665240,21192,29.96,9420,9640,9360,12270,6610,9440,9468.91,1.67,0,-605,10000,9720,9410,9130,8820,9860,9270,50,2830,500,6980,10,1,9240077,867,17.87,0.61,12,0.23,525.00,15490.00,11050,20240625,-15.11,8510,20250409,10.22,9770,-3.99,20250102,8510,10.22,20250409,11050,-15.11,20240625,8510,10.22,20250409,0.02,Y,078000,500,50 억,,154179,N,N,625,N,00,N +20250423,100640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9420,-20,5,-0.21,190982190,20164,28.51,9420,9640,9360,12270,6610,9440,9471.44,1.67,0,-393,10000,9720,9410,9130,8820,9860,9270,50,2830,500,6980,10,1,9240077,870,17.94,0.61,12,0.22,525.00,15490.00,11050,20240625,-14.75,8510,20250409,10.69,9770,-3.58,20250102,8510,10.69,20250409,11050,-14.75,20240625,8510,10.69,20250409,0.02,Y,078000,500,50 억,,154179,N,N,625,N,00,N +20250423,090643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9400,-40,5,-0.42,22332870,2376,3.36,9420,9420,9370,12270,6610,9440,9399.36,1.67,0,-92,10000,9720,9410,9130,8820,9860,9270,50,2830,500,6980,10,1,9240077,869,17.90,0.61,12,0.03,525.00,15490.00,11050,20240625,-14.93,8510,20250409,10.46,9770,-3.79,20250102,8510,10.46,20250409,11050,-14.93,20240625,8510,10.46,20250409,0.02,Y,078000,500,50 억,,154179,N,N,625,N,00,N 20250422,160623,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9440,330,2,3.62,665820005,70734,170.83,9170,9690,9100,11840,6380,9110,9413.01,1.66,0,726,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,872,17.98,0.61,12,0.77,525.00,15490.00,11050,20240625,-14.57,8510,20250409,10.93,9770,-3.38,20250102,8510,10.93,20250409,11050,-14.57,20240625,8510,10.93,20250409,0.02,Y,078000,500,50 억,,153578,N,N,625,N,00,N 20250422,150635,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9400,290,2,3.18,662916955,70426,170.09,9170,9690,9100,11840,6380,9110,9412.96,1.66,0,553,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,869,17.90,0.61,12,0.76,525.00,15490.00,11050,20240625,-14.93,8510,20250409,10.46,9770,-3.79,20250102,8510,10.46,20250409,11050,-14.93,20240625,8510,10.46,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N 20250422,140634,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9490,380,2,4.17,540249165,57435,138.72,9170,9690,9100,11840,6380,9110,9406.27,1.66,0,708,9430,9270,9130,8970,8830,9350,9050,50,2730,500,6740,10,1,9240077,877,18.08,0.61,12,0.62,525.00,15490.00,11050,20240625,-14.12,8510,20250409,11.52,9770,-2.87,20250102,8510,11.52,20250409,11050,-14.12,20240625,8510,11.52,20250409,0.02,Y,078000,500,50 억,,153578,N,N,2,N,00,N diff --git a/078020/price/prices-20250401.csv b/078020/price/prices-20250401.csv index 8f8d5b6c4095..b47520a12497 100644 --- a/078020/price/prices-20250401.csv +++ b/078020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3815,-15,5,-0.39,51501508,13498,65.96,3840,3840,3790,4975,2685,3830,3815.49,1.55,0,2451,3880,3855,3805,3780,3730,3867,3792,2774,1145,5000,2750,5,1,55481190,2117,15.70,0.28,12,0.02,243.00,13696.00,5800,20240529,-34.22,3370,20250409,13.20,4700,-18.83,20250117,3370,13.20,20250409,5800,-34.22,20240529,3370,13.20,20250409,0.18,Y,078020,5000,2774 억,,857488,N,N,0,N,00,N +20250423,150638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3825,-5,5,-0.13,50768253,13306,65.02,3840,3840,3790,4975,2685,3830,3815.44,1.55,0,2358,3880,3855,3805,3780,3730,3867,3792,2774,1145,5000,2750,5,1,55481190,2122,15.74,0.28,12,0.02,243.00,13696.00,5800,20240529,-34.05,3370,20250409,13.50,4700,-18.62,20250117,3370,13.50,20250409,5800,-34.05,20240529,3370,13.50,20250409,0.18,Y,078020,5000,2774 억,,857488,N,N,0,N,00,N +20250423,140637,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,-10,5,-0.26,43139930,11307,55.25,3840,3840,3790,4975,2685,3830,3815.33,1.55,0,1814,3880,3855,3805,3780,3730,3867,3792,2774,1145,5000,2750,5,1,55481190,2119,15.72,0.28,12,0.02,243.00,13696.00,5800,20240529,-34.14,3370,20250409,13.35,4700,-18.72,20250117,3370,13.35,20250409,5800,-34.14,20240529,3370,13.35,20250409,0.18,Y,078020,5000,2774 억,,857488,N,N,0,N,00,N +20250423,130635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,-10,5,-0.26,41989395,11006,53.78,3840,3840,3790,4975,2685,3830,3815.14,1.55,0,1814,3880,3855,3805,3780,3730,3867,3792,2774,1145,5000,2750,5,1,55481190,2119,15.72,0.28,12,0.02,243.00,13696.00,5800,20240529,-34.14,3370,20250409,13.35,4700,-18.72,20250117,3370,13.35,20250409,5800,-34.14,20240529,3370,13.35,20250409,0.18,Y,078020,5000,2774 억,,857488,N,N,0,N,00,N +20250423,120638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,-10,5,-0.26,41309230,10828,52.91,3840,3840,3790,4975,2685,3830,3815.04,1.55,0,1807,3880,3855,3805,3780,3730,3867,3792,2774,1145,5000,2750,5,1,55481190,2119,15.72,0.28,12,0.02,243.00,13696.00,5800,20240529,-34.14,3370,20250409,13.35,4700,-18.72,20250117,3370,13.35,20250409,5800,-34.14,20240529,3370,13.35,20250409,0.18,Y,078020,5000,2774 억,,857488,N,N,0,N,00,N +20250423,110638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3830,0,3,0.00,33186425,8699,42.51,3840,3840,3790,4975,2685,3830,3814.97,1.55,0,1423,3880,3855,3805,3780,3730,3867,3792,2774,1145,5000,2750,5,1,55481190,2125,15.76,0.28,12,0.02,243.00,13696.00,5800,20240529,-33.97,3370,20250409,13.65,4700,-18.51,20250117,3370,13.65,20250409,5800,-33.97,20240529,3370,13.65,20250409,0.18,Y,078020,5000,2774 억,,857488,N,N,0,N,00,N +20250423,100640,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3820,-10,5,-0.26,17015225,4470,21.84,3840,3840,3790,4975,2685,3830,3806.54,1.55,0,63,3880,3855,3805,3780,3730,3867,3792,2774,1145,5000,2750,5,1,55481190,2119,15.72,0.28,12,0.01,243.00,13696.00,5800,20240529,-34.14,3370,20250409,13.35,4700,-18.72,20250117,3370,13.35,20250409,5800,-34.14,20240529,3370,13.35,20250409,0.18,Y,078020,5000,2774 억,,857488,N,N,0,N,00,N +20250423,090643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3825,-5,5,-0.13,164800,43,0.21,3840,3840,3825,4975,2685,3830,3832.56,1.55,0,9,3880,3855,3805,3780,3730,3867,3792,2774,1145,5000,2750,5,1,55481190,2122,15.74,0.28,12,0.00,243.00,13696.00,5800,20240529,-34.05,3370,20250409,13.50,4700,-18.62,20250117,3370,13.50,20250409,5800,-34.05,20240529,3370,13.50,20250409,0.18,Y,078020,5000,2774 억,,857488,N,N,0,N,00,N 20250422,160624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3830,85,2,2.27,77689905,20435,97.83,3785,3830,3755,4865,2625,3745,3801.81,1.54,0,5415,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2125,15.76,0.28,12,0.04,243.00,13696.00,5800,20240529,-33.97,3370,20250409,13.65,4700,-18.51,20250117,3370,13.65,20250409,5800,-33.97,20240529,3370,13.65,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N 20250422,150635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3815,70,2,1.87,70999045,18684,89.44,3785,3830,3755,4865,2625,3745,3799.99,1.54,0,5292,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2117,15.70,0.28,12,0.03,243.00,13696.00,5800,20240529,-34.22,3370,20250409,13.20,4700,-18.83,20250117,3370,13.20,20250409,5800,-34.22,20240529,3370,13.20,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N 20250422,140634,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3815,70,2,1.87,53793510,14180,67.88,3785,3820,3755,4865,2625,3745,3793.62,1.54,0,4149,3825,3785,3760,3720,3695,3772,3707,2774,1120,5000,2690,5,1,55481190,2117,15.70,0.28,12,0.03,243.00,13696.00,5800,20240529,-34.22,3370,20250409,13.20,4700,-18.83,20250117,3370,13.20,20250409,5800,-34.22,20240529,3370,13.20,20250409,0.18,Y,078020,5000,2774 억,,852141,N,N,34,N,00,N diff --git a/078070/price/prices-20250401.csv b/078070/price/prices-20250401.csv index 64a0fc8369d1..4a90fc334988 100644 --- a/078070/price/prices-20250401.csv +++ b/078070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160625,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,10,2,0.10,128201310,13093,1137.53,9800,9820,9760,12740,6860,9800,9791.59,3.47,0,0,9873,9836,9793,9756,9713,9815,9735,103,2940,500,7250,10,1,18150700,1781,20.23,0.69,12,0.07,485.00,14186.00,12660,20240415,-22.51,9120,20250319,7.57,10470,-6.30,20250226,9120,7.57,20250319,12660,-22.51,20240509,9120,7.57,20250319,0.55,Y,078070,500,103 억,,629222,N,N,0,N,00,N +20250423,150638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,10,2,0.10,127769680,13049,1133.71,9800,9820,9760,12740,6860,9800,9791.53,3.47,0,0,9873,9836,9793,9756,9713,9815,9735,103,2940,500,7250,10,1,18150700,1781,20.23,0.69,12,0.07,485.00,14186.00,12660,20240415,-22.51,9120,20250319,7.57,10470,-6.30,20250226,9120,7.57,20250319,12660,-22.51,20240509,9120,7.57,20250319,0.55,Y,078070,500,103 억,,629222,N,N,0,N,00,N +20250423,140637,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,121674060,12427,1079.67,9800,9820,9760,12740,6860,9800,9791.10,3.47,0,-1,9873,9836,9793,9756,9713,9815,9735,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.07,485.00,14186.00,12660,20240415,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629222,N,N,0,N,00,N +20250423,130635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9790,-10,5,-0.10,119616100,12217,1061.42,9800,9820,9760,12740,6860,9800,9790.96,3.47,0,-1,9873,9836,9793,9756,9713,9815,9735,103,2940,500,7250,10,1,18150700,1777,20.19,0.69,12,0.07,485.00,14186.00,12660,20240415,-22.67,9120,20250319,7.35,10470,-6.49,20250226,9120,7.35,20250319,12660,-22.67,20240509,9120,7.35,20250319,0.55,Y,078070,500,103 억,,629222,N,N,0,N,00,N +20250423,120638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,91185940,9313,809.12,9800,9820,9760,12740,6860,9800,9791.25,3.47,0,-1,9873,9836,9793,9756,9713,9815,9735,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.05,485.00,14186.00,12660,20240415,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629222,N,N,0,N,00,N +20250423,110638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,87628540,8950,777.58,9800,9820,9760,12740,6860,9800,9790.90,3.47,0,-1,9873,9836,9793,9756,9713,9815,9735,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.05,485.00,14186.00,12660,20240415,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629222,N,N,0,N,00,N +20250423,100641,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,4207790,429,37.27,9800,9820,9760,12740,6860,9800,9808.37,3.47,0,-1,9873,9836,9793,9756,9713,9815,9735,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.00,485.00,14186.00,12660,20240415,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629222,N,N,0,N,00,N +20250423,090643,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,78400,8,0.70,9800,9800,9800,12740,6860,9800,9800.00,3.47,0,0,9873,9836,9793,9756,9713,9815,9735,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.00,485.00,14186.00,12660,20240415,-22.59,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629222,N,N,0,N,00,N 20250422,160624,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,0,3,0.00,8321280,851,89.86,9830,9830,9750,12740,6860,9800,9778.24,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1779,20.21,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.71,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12660,-22.59,20240509,9120,7.46,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N 20250422,150636,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9810,10,2,0.10,8193940,838,88.49,9830,9830,9750,12740,6860,9800,9777.97,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1781,20.23,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.63,9120,20250319,7.57,10470,-6.30,20250226,9120,7.57,20250319,12660,-22.51,20240509,9120,7.57,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N 20250422,140635,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9780,-20,5,-0.20,7067200,723,76.35,9830,9830,9750,12740,6860,9800,9774.83,3.47,0,-218,9860,9830,9810,9780,9760,9820,9770,103,2940,500,7250,10,1,18150700,1775,20.16,0.69,12,0.00,485.00,14186.00,12680,20240411,-22.87,9120,20250319,7.24,10470,-6.59,20250226,9120,7.24,20250319,12660,-22.75,20240509,9120,7.24,20250319,0.55,Y,078070,500,103 억,,629440,N,N,0,N,00,N diff --git a/078130/price/prices-20250401.csv b/078130/price/prices-20250401.csv index 1935fcc12c2e..817139068605 100644 --- a/078130/price/prices-20250401.csv +++ b/078130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160626,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240412,0.00,800,20240412,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240423,800,0.00,20240423,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250423,150638,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240412,0.00,800,20240412,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240423,800,0.00,20240423,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250423,140637,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240412,0.00,800,20240412,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240423,800,0.00,20240423,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250423,130635,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240412,0.00,800,20240412,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240423,800,0.00,20240423,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250423,120639,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240412,0.00,800,20240412,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240423,800,0.00,20240423,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250423,110639,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240412,0.00,800,20240412,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240423,800,0.00,20240423,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250423,100641,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240412,0.00,800,20240412,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240423,800,0.00,20240423,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250423,090644,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240412,0.00,800,20240412,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240423,800,0.00,20240423,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250422,160624,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240411,0.00,800,20240411,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240422,800,0.00,20240422,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250422,150636,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240411,0.00,800,20240411,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240422,800,0.00,20240422,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250422,140635,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240411,0.00,800,20240411,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240422,800,0.00,20240422,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N diff --git a/078140/price/prices-20250401.csv b/078140/price/prices-20250401.csv index 233daef45b14..f02708363d13 100644 --- a/078140/price/prices-20250401.csv +++ b/078140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12880,80,2,0.62,542050720,41907,103.27,13000,13040,12850,16640,8960,12800,12934.62,3.98,0,-894,13220,13010,12840,12630,12460,13115,12735,55,3840,500,8190,10,1,11086579,1428,19.46,1.07,12,0.38,662.00,12006.00,26700,20240926,-51.76,9450,20240419,36.30,17460,-26.23,20250312,11060,16.46,20250409,26700,-51.76,20240926,10000,28.80,20240426,6.99,Y,078140,500,55 억,,441299,N,N,602,N,00,N +20250423,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12930,130,2,1.02,503301060,38904,95.87,13000,13040,12850,16640,8960,12800,12937.00,3.98,0,-2076,13220,13010,12840,12630,12460,13115,12735,55,3840,500,8190,10,1,11086579,1433,19.53,1.08,12,0.35,662.00,12006.00,26700,20240926,-51.57,9450,20240419,36.83,17460,-25.95,20250312,11060,16.91,20250409,26700,-51.57,20240926,10000,29.30,20240426,6.99,Y,078140,500,55 억,,441299,N,N,531,N,00,N +20250423,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12860,60,2,0.47,467781760,36152,89.09,13000,13040,12850,16640,8960,12800,12939.31,3.98,0,-2790,13220,13010,12840,12630,12460,13115,12735,55,3840,500,8190,10,1,11086579,1426,19.43,1.07,12,0.33,662.00,12006.00,26700,20240926,-51.84,9450,20240419,36.08,17460,-26.35,20250312,11060,16.27,20250409,26700,-51.84,20240926,10000,28.60,20240426,6.99,Y,078140,500,55 억,,441299,N,N,531,N,00,N +20250423,130636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12920,120,2,0.94,441470220,34111,84.06,13000,13040,12850,16640,8960,12800,12942.17,3.98,0,-2946,13220,13010,12840,12630,12460,13115,12735,55,3840,500,8190,10,1,11086579,1432,19.52,1.08,12,0.31,662.00,12006.00,26700,20240926,-51.61,9450,20240419,36.72,17460,-26.00,20250312,11060,16.82,20250409,26700,-51.61,20240926,10000,29.20,20240426,6.99,Y,078140,500,55 억,,441299,N,N,531,N,00,N +20250423,120639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12970,170,2,1.33,400002650,30905,76.16,13000,13040,12850,16640,8960,12800,12942.98,3.98,0,-1940,13220,13010,12840,12630,12460,13115,12735,55,3840,500,8190,10,1,11086579,1438,19.59,1.08,12,0.28,662.00,12006.00,26700,20240926,-51.42,9450,20240419,37.25,17460,-25.72,20250312,11060,17.27,20250409,26700,-51.42,20240926,10000,29.70,20240426,6.99,Y,078140,500,55 억,,441299,N,N,531,N,00,N +20250423,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,210,2,1.64,346730800,26798,66.04,13000,13040,12850,16640,8960,12800,12938.68,3.98,0,-2098,13220,13010,12840,12630,12460,13115,12735,55,3840,500,8190,10,1,11086579,1442,19.65,1.08,12,0.24,662.00,12006.00,26700,20240926,-51.27,9450,20240419,37.67,17460,-25.49,20250312,11060,17.63,20250409,26700,-51.27,20240926,10000,30.10,20240426,6.99,Y,078140,500,55 억,,441299,N,N,531,N,00,N +20250423,100641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12890,90,2,0.70,260519390,20160,49.68,13000,13000,12850,16640,8960,12800,12922.59,3.98,0,-4036,13220,13010,12840,12630,12460,13115,12735,55,3840,500,8190,10,1,11086579,1429,19.47,1.07,12,0.18,662.00,12006.00,26700,20240926,-51.72,9450,20240419,36.40,17460,-26.17,20250312,11060,16.55,20250409,26700,-51.72,20240926,10000,28.90,20240426,6.99,Y,078140,500,55 억,,441299,N,N,531,N,00,N +20250423,090644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12930,130,2,1.02,13850700,1071,2.64,13000,13000,12880,16640,8960,12800,12932.49,3.98,0,-787,13220,13010,12840,12630,12460,13115,12735,55,3840,500,8190,10,1,11086579,1433,19.53,1.08,12,0.01,662.00,12006.00,26700,20240926,-51.57,9450,20240419,36.83,17460,-25.95,20250312,11060,16.91,20250409,26700,-51.57,20240926,10000,29.30,20240426,6.99,Y,078140,500,55 억,,441299,N,N,531,N,00,N 20250422,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,-130,5,-1.01,520882975,40581,63.66,12720,13050,12670,16800,9060,12930,12835.64,3.87,0,11710,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1419,19.34,1.07,12,0.37,662.00,12006.00,26700,20240926,-52.06,9450,20240419,35.45,17460,-26.69,20250312,11060,15.73,20250409,26700,-52.06,20240926,9680,32.23,20240422,6.81,Y,078140,500,55 억,,429138,N,N,531,N,00,N 20250422,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,-60,5,-0.46,472867745,36834,57.78,12720,13050,12670,16800,9060,12930,12837.81,3.87,0,10546,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1427,19.44,1.07,12,0.33,662.00,12006.00,26700,20240926,-51.80,9450,20240419,36.19,17460,-26.29,20250312,11060,16.37,20250409,26700,-51.80,20240926,9680,32.95,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N 20250422,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12840,-90,5,-0.70,406915275,31698,49.72,12720,13050,12670,16800,9060,12930,12837.25,3.87,0,7051,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1424,19.40,1.07,12,0.29,662.00,12006.00,26700,20240926,-51.91,9450,20240419,35.87,17460,-26.46,20250312,11060,16.09,20250409,26700,-51.91,20240926,9680,32.64,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N diff --git a/078150/price/prices-20250401.csv b/078150/price/prices-20250401.csv index 160836161da6..0524afdccc8b 100644 --- a/078150/price/prices-20250401.csv +++ b/078150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2035,83,2,4.25,1684222783,836871,125.78,1978,2035,1978,2535,1367,1952,2012.50,0.00,0,312274,2014,1983,1967,1936,1920,1975,1928,464,583,500,1360,5,1,92715916,1887,-3.66,0.71,12,0.90,-556.00,2865.00,4660,20240709,-56.33,1541,20241209,32.06,3085,-34.04,20250211,1690,20.41,20250409,4660,-56.33,20240709,1541,32.06,20241209,4.95,Y,078150,500,463 억,,0,N,N,36331,N,00,N +20250423,150639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2025,73,2,3.74,1537854437,764792,114.95,1978,2035,1978,2535,1367,1952,2010.81,0.00,0,294715,2014,1983,1967,1936,1920,1975,1928,464,583,500,1360,5,1,92715916,1877,-3.64,0.71,12,0.82,-556.00,2865.00,4660,20240709,-56.55,1541,20241209,31.41,3085,-34.36,20250211,1690,19.82,20250409,4660,-56.55,20240709,1541,31.41,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N +20250423,140638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2020,68,2,3.48,1339993163,666755,100.21,1978,2035,1978,2535,1367,1952,2009.72,0.00,0,240419,2014,1983,1967,1936,1920,1975,1928,464,583,500,1360,5,1,92715916,1873,-3.63,0.71,12,0.72,-556.00,2865.00,4660,20240709,-56.65,1541,20241209,31.08,3085,-34.52,20250211,1690,19.53,20250409,4660,-56.65,20240709,1541,31.08,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N +20250423,130636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2015,63,2,3.23,939926426,468897,70.47,1978,2025,1978,2535,1367,1952,2004.55,0.00,0,140593,2014,1983,1967,1936,1920,1975,1928,464,583,500,1360,5,1,92715916,1868,-3.62,0.70,12,0.51,-556.00,2865.00,4660,20240709,-56.76,1541,20241209,30.76,3085,-34.68,20250211,1690,19.23,20250409,4660,-56.76,20240709,1541,30.76,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N +20250423,120639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2015,63,2,3.23,855904142,427154,64.20,1978,2025,1978,2535,1367,1952,2003.74,0.00,0,130416,2014,1983,1967,1936,1920,1975,1928,464,583,500,1360,5,1,92715916,1868,-3.62,0.70,12,0.46,-556.00,2865.00,4660,20240709,-56.76,1541,20241209,30.76,3085,-34.68,20250211,1690,19.23,20250409,4660,-56.76,20240709,1541,30.76,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N +20250423,110639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2015,63,2,3.23,754607727,376841,56.64,1978,2025,1978,2535,1367,1952,2002.46,0.00,0,108163,2014,1983,1967,1936,1920,1975,1928,464,583,500,1360,5,1,92715916,1868,-3.62,0.70,12,0.41,-556.00,2865.00,4660,20240709,-56.76,1541,20241209,30.76,3085,-34.68,20250211,1690,19.23,20250409,4660,-56.76,20240709,1541,30.76,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N +20250423,100641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,53,2,2.72,448931233,224870,33.80,1978,2010,1978,2535,1367,1952,1996.40,0.00,0,78878,2014,1983,1967,1936,1920,1975,1928,464,583,500,1360,5,1,92715916,1859,-3.61,0.70,12,0.24,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N +20250423,090644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1987,35,2,1.79,100678142,50558,7.60,1978,2010,1978,2535,1367,1952,1991.34,0.00,0,22675,2014,1983,1967,1936,1920,1975,1928,464,583,500,1360,1,1,92715916,1842,-3.57,0.69,12,0.05,-556.00,2865.00,4660,20240709,-57.36,1541,20241209,28.94,3085,-35.59,20250211,1690,17.57,20250409,4660,-57.36,20240709,1541,28.94,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N 20250422,160625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1952,-39,5,-1.96,1292960292,658594,142.95,1983,1998,1951,2585,1394,1991,1963.24,0.00,0,-129388,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1810,-3.51,0.68,12,0.71,-556.00,2865.00,4660,20240709,-58.11,1541,20241209,26.67,3085,-36.73,20250211,1690,15.50,20250409,4660,-58.11,20240709,1541,26.67,20241209,4.95,Y,078150,500,463 억,,0,N,N,91111,N,00,N 20250422,150636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1954,-37,5,-1.86,1239685232,631314,137.03,1983,1998,1951,2585,1394,1991,1963.66,0.00,0,-128652,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1812,-3.51,0.68,12,0.68,-556.00,2865.00,4660,20240709,-58.07,1541,20241209,26.80,3085,-36.66,20250211,1690,15.62,20250409,4660,-58.07,20240709,1541,26.80,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N 20250422,140635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1953,-38,5,-1.91,1110185487,564987,122.64,1983,1998,1951,2585,1394,1991,1964.97,0.00,0,-119535,2053,2022,2004,1973,1955,2013,1964,464,594,500,1390,1,1,92715916,1811,-3.51,0.68,12,0.61,-556.00,2865.00,4660,20240709,-58.09,1541,20241209,26.74,3085,-36.69,20250211,1690,15.56,20250409,4660,-58.09,20240709,1541,26.74,20241209,4.95,Y,078150,500,463 억,,0,N,N,40751,N,00,N diff --git a/078160/price/prices-20250401.csv b/078160/price/prices-20250401.csv index 48fd2e4e2f46..b77c5db12688 100644 --- a/078160/price/prices-20250401.csv +++ b/078160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,-130,5,-1.46,731421755,83922,181.14,9000,9030,8560,11540,6220,8880,8715.49,4.47,0,-19805,9313,9096,8673,8456,8033,9205,8565,171,2660,500,6030,10,1,34217785,2994,-5.31,1.31,12,0.25,-1647.00,6690.00,15180,20241216,-42.36,5450,20240805,60.55,12610,-30.61,20250107,7490,16.82,20250409,15180,-42.36,20241216,5450,60.55,20240805,0.66,Y,078160,500,171 억,,1529660,N,N,4674,N,00,N +20250423,150639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,-90,5,-1.01,710587545,81544,176.00,9000,9030,8560,11540,6220,8880,8714.16,4.47,0,-20537,9313,9096,8673,8456,8033,9205,8565,171,2660,500,6030,10,1,34217785,3008,-5.34,1.31,12,0.24,-1647.00,6690.00,15180,20241216,-42.09,5450,20240805,61.28,12610,-30.29,20250107,7490,17.36,20250409,15180,-42.09,20241216,5450,61.28,20240805,0.66,Y,078160,500,171 억,,1529660,N,N,2083,N,00,N +20250423,140638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8800,-80,5,-0.90,692792225,79515,171.62,9000,9030,8560,11540,6220,8880,8712.72,4.47,0,-20542,9313,9096,8673,8456,8033,9205,8565,171,2660,500,6030,10,1,34217785,3011,-5.34,1.32,12,0.23,-1647.00,6690.00,15180,20241216,-42.03,5450,20240805,61.47,12610,-30.21,20250107,7490,17.49,20250409,15180,-42.03,20241216,5450,61.47,20240805,0.66,Y,078160,500,171 억,,1529660,N,N,2083,N,00,N +20250423,130636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8660,-220,5,-2.48,563709875,64755,139.77,9000,9030,8560,11540,6220,8880,8705.27,4.47,0,-22224,9313,9096,8673,8456,8033,9205,8565,171,2660,500,6030,10,1,34217785,2963,-5.26,1.29,12,0.19,-1647.00,6690.00,15180,20241216,-42.95,5450,20240805,58.90,12610,-31.32,20250107,7490,15.62,20250409,15180,-42.95,20241216,5450,58.90,20240805,0.66,Y,078160,500,171 억,,1529660,N,N,2083,N,00,N +20250423,120640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8660,-220,5,-2.48,531703925,61055,131.78,9000,9030,8560,11540,6220,8880,8708.61,4.47,0,-20969,9313,9096,8673,8456,8033,9205,8565,171,2660,500,6030,10,1,34217785,2963,-5.26,1.29,12,0.18,-1647.00,6690.00,15180,20241216,-42.95,5450,20240805,58.90,12610,-31.32,20250107,7490,15.62,20250409,15180,-42.95,20241216,5450,58.90,20240805,0.66,Y,078160,500,171 억,,1529660,N,N,2083,N,00,N +20250423,110639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8590,-290,5,-3.27,462553700,53067,114.54,9000,9030,8560,11540,6220,8880,8716.41,4.47,0,-15336,9313,9096,8673,8456,8033,9205,8565,171,2660,500,6030,10,1,34217785,2939,-5.22,1.28,12,0.16,-1647.00,6690.00,15180,20241216,-43.41,5450,20240805,57.61,12610,-31.88,20250107,7490,14.69,20250409,15180,-43.41,20241216,5450,57.61,20240805,0.66,Y,078160,500,171 억,,1529660,N,N,2083,N,00,N +20250423,100642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8700,-180,5,-2.03,220959480,25002,53.96,9000,9030,8700,11540,6220,8880,8837.67,4.47,0,1420,9313,9096,8673,8456,8033,9205,8565,171,2660,500,6030,10,1,34217785,2977,-5.28,1.30,12,0.07,-1647.00,6690.00,15180,20241216,-42.69,5450,20240805,59.63,12610,-31.01,20250107,7490,16.15,20250409,15180,-42.69,20241216,5450,59.63,20240805,0.66,Y,078160,500,171 억,,1529660,N,N,2083,N,00,N +20250423,090644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8930,50,2,0.56,36502800,4084,8.81,9000,9030,8870,11540,6220,8880,8938.00,4.47,0,1511,9313,9096,8673,8456,8033,9205,8565,171,2660,500,6030,10,1,34217785,3056,-5.42,1.33,12,0.01,-1647.00,6690.00,15180,20241216,-41.17,5450,20240805,63.85,12610,-29.18,20250107,7490,19.23,20250409,15180,-41.17,20241216,5450,63.85,20240805,0.66,Y,078160,500,171 억,,1529660,N,N,2083,N,00,N 20250422,160625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8880,250,2,2.90,402188845,46331,322.21,8620,8890,8250,11210,6050,8630,8680.73,4.47,0,-365,8803,8716,8603,8516,8403,8760,8560,171,2580,500,5860,10,1,34217785,3039,-5.39,1.33,12,0.14,-1647.00,6690.00,15180,20241216,-41.50,5450,20240805,62.94,12610,-29.58,20250107,7490,18.56,20250409,15180,-41.50,20241216,5450,62.94,20240805,0.66,Y,078160,500,171 억,,1530147,N,N,2083,N,00,N 20250422,150637,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8840,210,2,2.43,350455315,40500,281.66,8620,8890,8250,11210,6050,8630,8653.22,4.47,0,1858,8803,8716,8603,8516,8403,8760,8560,171,2580,500,5860,10,1,34217785,3025,-5.37,1.32,12,0.12,-1647.00,6690.00,15180,20241216,-41.77,5450,20240805,62.20,12610,-29.90,20250107,7490,18.02,20250409,15180,-41.77,20241216,5450,62.20,20240805,0.66,Y,078160,500,171 억,,1530147,N,N,19,N,00,N 20250422,140636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8730,100,2,1.16,229283825,26751,186.04,8620,8730,8250,11210,6050,8630,8571.04,4.47,0,1800,8803,8716,8603,8516,8403,8760,8560,171,2580,500,5860,10,1,34217785,2987,-5.30,1.30,12,0.08,-1647.00,6690.00,15180,20241216,-42.49,5450,20240805,60.18,12610,-30.77,20250107,7490,16.56,20250409,15180,-42.49,20241216,5450,60.18,20240805,0.66,Y,078160,500,171 억,,1530147,N,N,19,N,00,N diff --git a/078340/price/prices-20250401.csv b/078340/price/prices-20250401.csv index e305bd34e223..8d6c7f6d5a77 100644 --- a/078340/price/prices-20250401.csv +++ b/078340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160627,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38800,850,2,2.24,1904543250,48837,157.66,38300,39400,38300,49300,26600,37950,38997.97,13.32,0,5523,38883,38416,38083,37616,37283,38250,37450,64,11350,500,28840,50,1,12737755,4942,-4.59,0.46,12,0.38,-8462.00,85012.00,54000,20241202,-28.15,34550,20240911,12.30,52000,-25.38,20250213,35550,9.14,20250409,54000,-28.15,20241202,34550,12.30,20240911,2.24,Y,078340,500,64 억,,1696998,N,N,414,N,00,N +20250423,150639,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39000,1050,2,2.77,1844424700,47291,152.66,38300,39400,38300,49300,26600,37950,39001.60,13.32,0,5580,38883,38416,38083,37616,37283,38250,37450,64,11350,500,28840,50,1,12737755,4968,-4.61,0.46,12,0.37,-8462.00,85012.00,54000,20241202,-27.78,34550,20240911,12.88,52000,-25.00,20250213,35550,9.70,20250409,54000,-27.78,20241202,34550,12.88,20240911,2.24,Y,078340,500,64 억,,1696998,N,N,560,N,00,N +20250423,140639,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39050,1100,2,2.90,1654614800,42418,136.93,38300,39400,38300,49300,26600,37950,39007.37,13.32,0,5318,38883,38416,38083,37616,37283,38250,37450,64,11350,500,28840,50,1,12737755,4974,-4.61,0.46,12,0.33,-8462.00,85012.00,54000,20241202,-27.69,34550,20240911,13.02,52000,-24.90,20250213,35550,9.85,20250409,54000,-27.69,20241202,34550,13.02,20240911,2.24,Y,078340,500,64 억,,1696998,N,N,560,N,00,N +20250423,130637,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39250,1300,2,3.43,1551028900,39771,128.39,38300,39400,38300,49300,26600,37950,38998.99,13.32,0,5093,38883,38416,38083,37616,37283,38250,37450,64,11350,500,28840,50,1,12737755,5000,-4.64,0.46,12,0.31,-8462.00,85012.00,54000,20241202,-27.31,34550,20240911,13.60,52000,-24.52,20250213,35550,10.41,20250409,54000,-27.31,20241202,34550,13.60,20240911,2.24,Y,078340,500,64 억,,1696998,N,N,560,N,00,N +20250423,120640,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39100,1150,2,3.03,1343510250,34462,111.25,38300,39400,38300,49300,26600,37950,38985.27,13.32,0,5617,38883,38416,38083,37616,37283,38250,37450,64,11350,500,28840,50,1,12737755,4980,-4.62,0.46,12,0.27,-8462.00,85012.00,54000,20241202,-27.59,34550,20240911,13.17,52000,-24.81,20250213,35550,9.99,20250409,54000,-27.59,20241202,34550,13.17,20240911,2.24,Y,078340,500,64 억,,1696998,N,N,560,N,00,N +20250423,110640,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39150,1200,2,3.16,1105475125,28392,91.66,38300,39300,38300,49300,26600,37950,38936.15,13.32,0,4534,38883,38416,38083,37616,37283,38250,37450,64,11350,500,28840,50,1,12737755,4987,-4.63,0.46,12,0.22,-8462.00,85012.00,54000,20241202,-27.50,34550,20240911,13.31,52000,-24.71,20250213,35550,10.13,20250409,54000,-27.50,20241202,34550,13.31,20240911,2.24,Y,078340,500,64 억,,1696998,N,N,560,N,00,N +20250423,100642,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38900,950,2,2.50,688526150,17734,57.25,38300,39175,38300,49300,26600,37950,38825.20,13.32,0,1411,38883,38416,38083,37616,37283,38250,37450,64,11350,500,28840,50,1,12737755,4955,-4.60,0.46,12,0.14,-8462.00,85012.00,54000,20241202,-27.96,34550,20240911,12.59,52000,-25.19,20250213,35550,9.42,20250409,54000,-27.96,20241202,34550,12.59,20240911,2.24,Y,078340,500,64 억,,1696998,N,N,560,N,00,N +20250423,090645,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38750,800,2,2.11,178866600,4619,14.91,38300,38850,38300,49300,26600,37950,38724.10,13.32,0,1585,38883,38416,38083,37616,37283,38250,37450,64,11350,500,28840,50,1,12737755,4936,-4.58,0.46,12,0.04,-8462.00,85012.00,54000,20241202,-28.24,34550,20240911,12.16,52000,-25.48,20250213,35550,9.00,20250409,54000,-28.24,20241202,34550,12.16,20240911,2.24,Y,078340,500,64 억,,1696998,N,N,560,N,00,N 20250422,160625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37950,-350,5,-0.91,1179681675,30977,85.38,38100,38550,37750,49750,26850,38300,38082.68,13.34,0,-1685,39700,39000,38600,37900,37500,38800,37700,64,11450,500,29100,50,1,12737755,4834,-4.48,0.45,12,0.24,-8462.00,85012.00,54000,20241202,-29.72,34550,20240911,9.84,52000,-27.02,20250213,35550,6.75,20250409,54000,-29.72,20241202,34550,9.84,20240911,2.21,Y,078340,500,64 억,,1699268,N,N,560,N,00,N 20250422,150637,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37900,-400,5,-1.04,1077500475,28278,77.94,38100,38550,37800,49750,26850,38300,38103.84,13.34,0,-2007,39700,39000,38600,37900,37500,38800,37700,64,11450,500,29100,50,1,12737755,4828,-4.48,0.45,12,0.22,-8462.00,85012.00,54000,20241202,-29.81,34550,20240911,9.70,52000,-27.12,20250213,35550,6.61,20250409,54000,-29.81,20241202,34550,9.70,20240911,2.21,Y,078340,500,64 억,,1699268,N,N,4788,N,00,N 20250422,140636,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38000,-300,5,-0.78,876195975,22969,63.31,38100,38550,37950,49750,26850,38300,38146.89,13.34,0,-3082,39700,39000,38600,37900,37500,38800,37700,64,11450,500,29100,50,1,12737755,4840,-4.49,0.45,12,0.18,-8462.00,85012.00,54000,20241202,-29.63,34550,20240911,9.99,52000,-26.92,20250213,35550,6.89,20250409,54000,-29.63,20241202,34550,9.99,20240911,2.21,Y,078340,500,64 억,,1699268,N,N,4788,N,00,N diff --git a/078350/price/prices-20250401.csv b/078350/price/prices-20250401.csv index 9c93e11add6a..222c7a758397 100644 --- a/078350/price/prices-20250401.csv +++ b/078350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160627,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9940,300,2,3.11,418294350,42338,114.71,9830,9950,9750,12530,6750,9640,9879.88,3.63,0,9936,9926,9782,9616,9472,9306,9855,9545,76,2890,500,6940,10,1,15244382,1515,5.94,0.93,12,0.28,1674.00,10689.00,31750,20240516,-68.69,7400,20241209,34.32,12370,-19.64,20250324,8330,19.33,20250102,31750,-68.69,20240516,7400,34.32,20241209,3.97,Y,078350,500,76 억,,553949,N,N,751,N,00,N +20250423,150640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9930,290,2,3.01,400804380,40578,109.94,9830,9950,9750,12530,6750,9640,9877.38,3.63,0,9712,9926,9782,9616,9472,9306,9855,9545,76,2890,500,6940,10,1,15244382,1514,5.93,0.93,12,0.27,1674.00,10689.00,31750,20240516,-68.72,7400,20241209,34.19,12370,-19.73,20250324,8330,19.21,20250102,31750,-68.72,20240516,7400,34.19,20241209,3.97,Y,078350,500,76 억,,553949,N,N,2697,N,00,N +20250423,140639,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,310,2,3.22,343336420,34783,94.24,9830,9950,9750,12530,6750,9640,9870.81,3.63,0,7594,9926,9782,9616,9472,9306,9855,9545,76,2890,500,6940,10,1,15244382,1517,5.94,0.93,12,0.23,1674.00,10689.00,31750,20240516,-68.66,7400,20241209,34.46,12370,-19.56,20250324,8330,19.45,20250102,31750,-68.66,20240516,7400,34.46,20241209,3.97,Y,078350,500,76 억,,553949,N,N,2697,N,00,N +20250423,130637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9900,260,2,2.70,254436680,25809,69.93,9830,9940,9750,12530,6750,9640,9858.45,3.63,0,852,9926,9782,9616,9472,9306,9855,9545,76,2890,500,6940,10,1,15244382,1509,5.91,0.93,12,0.17,1674.00,10689.00,31750,20240516,-68.82,7400,20241209,33.78,12370,-19.97,20250324,8330,18.85,20250102,31750,-68.82,20240516,7400,33.78,20241209,3.97,Y,078350,500,76 억,,553949,N,N,2697,N,00,N +20250423,120640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9920,280,2,2.90,193840150,19697,53.37,9830,9940,9750,12530,6750,9640,9841.10,3.63,0,1620,9926,9782,9616,9472,9306,9855,9545,76,2890,500,6940,10,1,15244382,1512,5.93,0.93,12,0.13,1674.00,10689.00,31750,20240516,-68.76,7400,20241209,34.05,12370,-19.81,20250324,8330,19.09,20250102,31750,-68.76,20240516,7400,34.05,20241209,3.97,Y,078350,500,76 억,,553949,N,N,2697,N,00,N +20250423,110640,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9860,220,2,2.28,131871650,13437,36.41,9830,9880,9750,12530,6750,9640,9814.07,3.63,0,-1664,9926,9782,9616,9472,9306,9855,9545,76,2890,500,6940,10,1,15244382,1503,5.89,0.92,12,0.09,1674.00,10689.00,31750,20240516,-68.94,7400,20241209,33.24,12370,-20.29,20250324,8330,18.37,20250102,31750,-68.94,20240516,7400,33.24,20241209,3.97,Y,078350,500,76 억,,553949,N,N,2697,N,00,N +20250423,100642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9810,170,2,1.76,104029880,10603,28.73,9830,9880,9750,12530,6750,9640,9811.36,3.63,0,-2253,9926,9782,9616,9472,9306,9855,9545,76,2890,500,6940,10,1,15244382,1495,5.86,0.92,12,0.07,1674.00,10689.00,31750,20240516,-69.10,7400,20241209,32.57,12370,-20.70,20250324,8330,17.77,20250102,31750,-69.10,20240516,7400,32.57,20241209,3.97,Y,078350,500,76 억,,553949,N,N,2697,N,00,N +20250423,090645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9800,160,2,1.66,38834220,3951,10.70,9830,9880,9800,12530,6750,9640,9828.96,3.63,0,-631,9926,9782,9616,9472,9306,9855,9545,76,2890,500,6940,10,1,15244382,1494,5.85,0.92,12,0.03,1674.00,10689.00,31750,20240516,-69.13,7400,20241209,32.43,12370,-20.78,20250324,8330,17.65,20250102,31750,-69.13,20240516,7400,32.43,20241209,3.97,Y,078350,500,76 억,,553949,N,N,2697,N,00,N 20250422,160625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9640,-110,5,-1.13,354096435,36908,131.71,9630,9760,9450,12670,6830,9750,9594.00,3.63,0,806,10223,9986,9793,9556,9363,9890,9460,76,2920,500,7020,10,1,15244382,1470,5.76,0.90,12,0.24,1674.00,10689.00,31750,20240516,-69.64,7400,20241209,30.27,12370,-22.07,20250324,8330,15.73,20250102,31750,-69.64,20240516,7400,30.27,20241209,3.97,Y,078350,500,76 억,,553078,N,N,2697,N,00,N 20250422,150637,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9640,-110,5,-1.13,330789755,34489,123.08,9630,9760,9450,12670,6830,9750,9591.17,3.63,0,2260,10223,9986,9793,9556,9363,9890,9460,76,2920,500,7020,10,1,15244382,1470,5.76,0.90,12,0.23,1674.00,10689.00,31750,20240516,-69.64,7400,20241209,30.27,12370,-22.07,20250324,8330,15.73,20250102,31750,-69.64,20240516,7400,30.27,20241209,3.97,Y,078350,500,76 억,,553078,N,N,403,N,00,N 20250422,140636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9640,-110,5,-1.13,295143975,30777,109.83,9630,9760,9450,12670,6830,9750,9589.76,3.63,0,3786,10223,9986,9793,9556,9363,9890,9460,76,2920,500,7020,10,1,15244382,1470,5.76,0.90,12,0.20,1674.00,10689.00,31750,20240516,-69.64,7400,20241209,30.27,12370,-22.07,20250324,8330,15.73,20250102,31750,-69.64,20240516,7400,30.27,20241209,3.97,Y,078350,500,76 억,,553078,N,N,403,N,00,N diff --git a/078520/price/prices-20250401.csv b/078520/price/prices-20250401.csv index a10af9a8022e..6ed0d9ab5935 100644 --- a/078520/price/prices-20250401.csv +++ b/078520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,10,2,0.15,368532380,54293,58.82,6860,6900,6710,8840,4760,6800,6787.84,9.42,0,-18644,6893,6846,6753,6706,6613,6870,6730,135,2040,500,4620,10,1,26014161,1772,12.18,1.94,12,0.21,559.00,3509.00,11780,20240531,-42.19,5730,20250409,18.85,7490,-9.08,20250220,5730,18.85,20250409,11780,-42.19,20240531,5730,18.85,20250409,1.60,Y,078520,500,135 억,,2450749,N,N,1528,N,00,N +20250423,150640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6810,10,2,0.15,347444780,51194,55.47,6860,6900,6710,8840,4760,6800,6786.83,9.42,0,-18420,6893,6846,6753,6706,6613,6870,6730,135,2040,500,4620,10,1,26014161,1772,12.18,1.94,12,0.20,559.00,3509.00,11780,20240531,-42.19,5730,20250409,18.85,7490,-9.08,20250220,5730,18.85,20250409,11780,-42.19,20240531,5730,18.85,20250409,1.60,Y,078520,500,135 억,,2450749,N,N,1096,N,00,N +20250423,140639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,0,3,0.00,309891650,45670,49.48,6860,6900,6710,8840,4760,6800,6785.45,9.42,0,-17415,6893,6846,6753,6706,6613,6870,6730,135,2040,500,4620,10,1,26014161,1769,12.16,1.94,12,0.18,559.00,3509.00,11780,20240531,-42.28,5730,20250409,18.67,7490,-9.21,20250220,5730,18.67,20250409,11780,-42.28,20240531,5730,18.67,20250409,1.60,Y,078520,500,135 억,,2450749,N,N,1096,N,00,N +20250423,130637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6760,-40,5,-0.59,276726390,40772,44.17,6860,6900,6710,8840,4760,6800,6787.17,9.42,0,-17873,6893,6846,6753,6706,6613,6870,6730,135,2040,500,4620,10,1,26014161,1759,12.09,1.93,12,0.16,559.00,3509.00,11780,20240531,-42.61,5730,20250409,17.98,7490,-9.75,20250220,5730,17.98,20250409,11780,-42.61,20240531,5730,17.98,20250409,1.60,Y,078520,500,135 억,,2450749,N,N,1096,N,00,N +20250423,120640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,-50,5,-0.74,260260810,38328,41.53,6860,6900,6710,8840,4760,6800,6790.36,9.42,0,-16121,6893,6846,6753,6706,6613,6870,6730,135,2040,500,4620,10,1,26014161,1756,12.08,1.92,12,0.15,559.00,3509.00,11780,20240531,-42.70,5730,20250409,17.80,7490,-9.88,20250220,5730,17.80,20250409,11780,-42.70,20240531,5730,17.80,20250409,1.60,Y,078520,500,135 억,,2450749,N,N,1096,N,00,N +20250423,110640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6740,-60,5,-0.88,247094170,36374,39.41,6860,6900,6710,8840,4760,6800,6793.15,9.42,0,-15932,6893,6846,6753,6706,6613,6870,6730,135,2040,500,4620,10,1,26014161,1753,12.06,1.92,12,0.14,559.00,3509.00,11780,20240531,-42.78,5730,20250409,17.63,7490,-10.01,20250220,5730,17.63,20250409,11780,-42.78,20240531,5730,17.63,20250409,1.60,Y,078520,500,135 억,,2450749,N,N,1096,N,00,N +20250423,100642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6770,-30,5,-0.44,183628300,26961,29.21,6860,6900,6710,8840,4760,6800,6810.89,9.42,0,-9808,6893,6846,6753,6706,6613,6870,6730,135,2040,500,4620,10,1,26014161,1761,12.11,1.93,12,0.10,559.00,3509.00,11780,20240531,-42.53,5730,20250409,18.15,7490,-9.61,20250220,5730,18.15,20250409,11780,-42.53,20240531,5730,18.15,20250409,1.60,Y,078520,500,135 억,,2450749,N,N,1096,N,00,N +20250423,090645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,40,2,0.59,87576890,12801,13.87,6860,6900,6710,8840,4760,6800,6841.41,9.42,0,-4760,6893,6846,6753,6706,6613,6870,6730,135,2040,500,4620,10,1,26014161,1779,12.24,1.95,12,0.05,559.00,3509.00,11780,20240531,-41.94,5730,20250409,19.37,7490,-8.68,20250220,5730,19.37,20250409,11780,-41.94,20240531,5730,19.37,20250409,1.60,Y,078520,500,135 억,,2450749,N,N,1096,N,00,N 20250422,160626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6800,40,2,0.59,619548060,92298,279.73,6730,6800,6660,8780,4740,6760,6712.47,9.33,0,21507,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1769,12.16,1.94,12,0.35,559.00,3509.00,11780,20240531,-42.28,5730,20250409,18.67,7490,-9.21,20250220,5730,18.67,20250409,11780,-42.28,20240531,5730,18.67,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,1096,N,00,N 20250422,150637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6730,-30,5,-0.44,592212890,88255,267.48,6730,6760,6660,8780,4740,6760,6710.25,9.33,0,23014,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1751,12.04,1.92,12,0.34,559.00,3509.00,11780,20240531,-42.87,5730,20250409,17.45,7490,-10.15,20250220,5730,17.45,20250409,11780,-42.87,20240531,5730,17.45,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N 20250422,140637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,-50,5,-0.74,498505920,74313,225.23,6730,6760,6660,8780,4740,6760,6708.19,9.33,0,22189,6913,6836,6773,6696,6633,6805,6665,135,2020,500,4590,10,1,26014161,1746,12.00,1.91,12,0.29,559.00,3509.00,11780,20240531,-43.04,5730,20250409,17.10,7490,-10.41,20250220,5730,17.10,20250409,11780,-43.04,20240531,5730,17.10,20250409,1.54,Y,078520,500,135 억,,2427230,N,N,604,N,00,N diff --git a/078590/price/prices-20250401.csv b/078590/price/prices-20250401.csv index fd36939e55ee..6126d2bdba58 100644 --- a/078590/price/prices-20250401.csv +++ b/078590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,610,-4,5,-0.65,130325003,213425,86.76,616,621,605,798,430,614,610.64,2.29,0,794,634,623,614,603,594,619,599,281,184,500,410,1,1,56210338,343,7.18,0.69,12,0.38,85.00,890.00,990,20240517,-38.38,480,20241209,27.08,791,-22.88,20250224,519,17.53,20250204,990,-38.38,20240517,480,27.08,20241209,0.89,Y,078590,500,281 억,,1287744,N,N,3034,N,00,N +20250423,150640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,612,-2,5,-0.33,126952571,207900,84.52,616,621,605,798,430,614,610.64,2.29,0,673,634,623,614,603,594,619,599,281,184,500,410,1,1,56210338,344,7.20,0.69,12,0.37,85.00,890.00,990,20240517,-38.18,480,20241209,27.50,791,-22.63,20250224,519,17.92,20250204,990,-38.18,20240517,480,27.50,20241209,0.89,Y,078590,500,281 억,,1287744,N,N,4335,N,00,N +20250423,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,610,-4,5,-0.65,113094935,185237,75.30,616,621,605,798,430,614,610.54,2.29,0,1026,634,623,614,603,594,619,599,281,184,500,410,1,1,56210338,343,7.18,0.69,12,0.33,85.00,890.00,990,20240517,-38.38,480,20241209,27.08,791,-22.88,20250224,519,17.53,20250204,990,-38.38,20240517,480,27.08,20241209,0.89,Y,078590,500,281 억,,1287744,N,N,4335,N,00,N +20250423,130637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,607,-7,5,-1.14,101294330,165832,67.41,616,621,605,798,430,614,610.82,2.29,0,409,634,623,614,603,594,619,599,281,184,500,410,1,1,56210338,341,7.14,0.68,12,0.30,85.00,890.00,990,20240517,-38.69,480,20241209,26.46,791,-23.26,20250224,519,16.96,20250204,990,-38.69,20240517,480,26.46,20241209,0.89,Y,078590,500,281 억,,1287744,N,N,4335,N,00,N +20250423,120641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,608,-6,5,-0.98,92069149,150637,61.24,616,621,605,798,430,614,611.20,2.29,0,-2333,634,623,614,603,594,619,599,281,184,500,410,1,1,56210338,342,7.15,0.68,12,0.27,85.00,890.00,990,20240517,-38.59,480,20241209,26.67,791,-23.14,20250224,519,17.15,20250204,990,-38.59,20240517,480,26.67,20241209,0.89,Y,078590,500,281 억,,1287744,N,N,4335,N,00,N +20250423,110641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,608,-6,5,-0.98,70893676,115744,47.05,616,621,608,798,430,614,612.50,2.29,0,-1681,634,623,614,603,594,619,599,281,184,500,410,1,1,56210338,342,7.15,0.68,12,0.21,85.00,890.00,990,20240517,-38.59,480,20241209,26.67,791,-23.14,20250224,519,17.15,20250204,990,-38.59,20240517,480,26.67,20241209,0.89,Y,078590,500,281 억,,1287744,N,N,4335,N,00,N +20250423,100643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,614,0,3,0.00,57845537,94309,38.34,616,621,609,798,430,614,613.36,2.29,0,-4549,634,623,614,603,594,619,599,281,184,500,410,1,1,56210338,345,7.22,0.69,12,0.17,85.00,890.00,990,20240517,-37.98,480,20241209,27.92,791,-22.38,20250224,519,18.30,20250204,990,-37.98,20240517,480,27.92,20241209,0.89,Y,078590,500,281 억,,1287744,N,N,4335,N,00,N +20250423,090645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,610,-4,5,-0.65,14046212,22927,9.32,616,620,610,798,430,614,612.65,2.29,0,-3405,634,623,614,603,594,619,599,281,184,500,410,1,1,56210338,343,7.18,0.69,12,0.04,85.00,890.00,990,20240517,-38.38,480,20241209,27.08,791,-22.88,20250224,519,17.53,20250204,990,-38.38,20240517,480,27.08,20241209,0.89,Y,078590,500,281 억,,1287744,N,N,4335,N,00,N 20250422,160626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,614,-5,5,-0.81,150201850,245978,74.68,621,625,605,804,434,619,610.63,2.30,0,-4523,637,628,617,608,597,622,602,281,185,500,420,1,1,56210338,345,7.22,0.69,12,0.44,85.00,890.00,990,20240517,-37.98,480,20241209,27.92,791,-22.38,20250224,519,18.30,20250204,990,-37.98,20240517,480,27.92,20241209,0.85,Y,078590,500,281 억,,1292232,N,N,4335,N,00,N 20250422,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,612,-7,5,-1.13,145745272,238719,72.48,621,625,605,804,434,619,610.53,2.30,0,-4174,637,628,617,608,597,622,602,281,185,500,420,1,1,56210338,344,7.20,0.69,12,0.42,85.00,890.00,990,20240517,-38.18,480,20241209,27.50,791,-22.63,20250224,519,17.92,20250204,990,-38.18,20240517,480,27.50,20241209,0.85,Y,078590,500,281 억,,1292232,N,N,3097,N,00,N 20250422,140637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,610,-9,5,-1.45,125951225,206220,62.61,621,625,605,804,434,619,610.76,2.30,0,-4484,637,628,617,608,597,622,602,281,185,500,420,1,1,56210338,343,7.18,0.69,12,0.37,85.00,890.00,990,20240517,-38.38,480,20241209,27.08,791,-22.88,20250224,519,17.53,20250204,990,-38.38,20240517,480,27.08,20241209,0.85,Y,078590,500,281 억,,1292232,N,N,3097,N,00,N diff --git a/078600/price/prices-20250401.csv b/078600/price/prices-20250401.csv index 1c15f39bef62..05cceed0a962 100644 --- a/078600/price/prices-20250401.csv +++ b/078600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,86600,7900,2,10.04,22320847350,267053,284.02,80800,86800,80500,102300,55100,78700,83577.05,19.36,0,89651,81766,80232,79366,77832,76966,79800,77400,77,23600,500,56660,100,1,15480593,13406,36.36,5.63,12,1.73,2382.00,15372.00,163400,20240612,-47.00,71000,20250102,21.97,119800,-27.71,20250224,71000,21.97,20250102,163400,-47.00,20240612,71000,21.97,20250102,1.83,Y,078600,500,77 억,,2996878,N,N,4239,N,00,N +20250423,150640,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,86500,7800,2,9.91,19955783500,239738,254.97,80800,86800,80500,102300,55100,78700,83239.97,19.36,0,86152,81766,80232,79366,77832,76966,79800,77400,77,23600,500,56660,100,1,15480593,13391,36.31,5.63,12,1.55,2382.00,15372.00,163400,20240612,-47.06,71000,20250102,21.83,119800,-27.80,20250224,71000,21.83,20250102,163400,-47.06,20240612,71000,21.83,20250102,1.83,Y,078600,500,77 억,,2996878,N,N,15017,N,00,N +20250423,140640,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83300,4600,2,5.84,12445475800,151425,161.05,80800,83400,80500,102300,55100,78700,82189.04,19.36,0,63416,81766,80232,79366,77832,76966,79800,77400,77,23600,500,56660,100,1,15480593,12895,34.97,5.42,12,0.98,2382.00,15372.00,163400,20240612,-49.02,71000,20250102,17.32,119800,-30.47,20250224,71000,17.32,20250102,163400,-49.02,20240612,71000,17.32,20250102,1.83,Y,078600,500,77 억,,2996878,N,N,15017,N,00,N +20250423,130638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82550,3850,2,4.89,9288343350,113340,120.54,80800,82950,80500,102300,55100,78700,81951.15,19.36,0,47160,81766,80232,79366,77832,76966,79800,77400,77,23600,500,56660,100,1,15480593,12779,34.66,5.37,12,0.73,2382.00,15372.00,163400,20240612,-49.48,71000,20250102,16.27,119800,-31.09,20250224,71000,16.27,20250102,163400,-49.48,20240612,71000,16.27,20250102,1.83,Y,078600,500,77 억,,2996878,N,N,15017,N,00,N +20250423,120641,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82400,3700,2,4.70,7882138850,96306,102.42,80800,82950,80500,102300,55100,78700,81844.73,19.36,0,39641,81766,80232,79366,77832,76966,79800,77400,77,23600,500,56660,100,1,15480593,12756,34.59,5.36,12,0.62,2382.00,15372.00,163400,20240612,-49.57,71000,20250102,16.06,119800,-31.22,20250224,71000,16.06,20250102,163400,-49.57,20240612,71000,16.06,20250102,1.83,Y,078600,500,77 억,,2996878,N,N,15017,N,00,N +20250423,110641,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81600,2900,2,3.68,6409109300,78392,83.37,80800,82950,80500,102300,55100,78700,81757.19,19.36,0,30829,81766,80232,79366,77832,76966,79800,77400,77,23600,500,56660,100,1,15480593,12632,34.26,5.31,12,0.51,2382.00,15372.00,163400,20240612,-50.06,71000,20250102,14.93,119800,-31.89,20250224,71000,14.93,20250102,163400,-50.06,20240612,71000,14.93,20250102,1.83,Y,078600,500,77 억,,2996878,N,N,15017,N,00,N +20250423,100643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81200,2500,2,3.18,5519097800,67476,71.76,80800,82950,80500,102300,55100,78700,81793.49,19.36,0,27118,81766,80232,79366,77832,76966,79800,77400,77,23600,500,56660,100,1,15480593,12570,34.09,5.28,12,0.44,2382.00,15372.00,163400,20240612,-50.31,71000,20250102,14.37,119800,-32.22,20250224,71000,14.37,20250102,163400,-50.31,20240612,71000,14.37,20250102,1.83,Y,078600,500,77 억,,2996878,N,N,15017,N,00,N +20250423,090646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81300,2600,2,3.30,946983200,11682,12.42,80800,81500,80500,102300,55100,78700,81063.45,19.36,0,7786,81766,80232,79366,77832,76966,79800,77400,77,23600,500,56660,100,1,15480593,12586,34.13,5.29,12,0.08,2382.00,15372.00,163400,20240612,-50.24,71000,20250102,14.51,119800,-32.14,20250224,71000,14.51,20250102,163400,-50.24,20240612,71000,14.51,20250102,1.83,Y,078600,500,77 억,,2996878,N,N,15017,N,00,N 20250422,160626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78700,-1600,5,-1.99,7441347150,94026,109.12,79800,80900,78500,104300,56300,80300,79141.39,19.56,0,-18971,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12183,33.04,5.12,12,0.61,2382.00,15372.00,163400,20240612,-51.84,71000,20250102,10.85,119800,-34.31,20250224,71000,10.85,20250102,163400,-51.84,20240612,71000,10.85,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,15017,N,00,N 20250422,150638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78700,-1600,5,-1.99,6768106100,85466,99.18,79800,80900,78600,104300,56300,80300,79190.63,19.56,0,-18436,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12183,33.04,5.12,12,0.55,2382.00,15372.00,163400,20240612,-51.84,71000,20250102,10.85,119800,-34.31,20250224,71000,10.85,20250102,163400,-51.84,20240612,71000,10.85,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N 20250422,140637,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,78700,-1600,5,-1.99,5934194100,74877,86.89,79800,80900,78700,104300,56300,80300,79252.56,19.56,0,-17105,82766,81532,80666,79432,78566,81100,79000,77,24000,500,57810,100,1,15480593,12183,33.04,5.12,12,0.48,2382.00,15372.00,163400,20240612,-51.84,71000,20250102,10.85,119800,-34.31,20250224,71000,10.85,20250102,163400,-51.84,20240612,71000,10.85,20250102,1.77,Y,078600,500,77 억,,3028555,N,N,6949,N,00,N diff --git a/078860/price/prices-20250401.csv b/078860/price/prices-20250401.csv index 1901cd3355a5..6407e7897caf 100644 --- a/078860/price/prices-20250401.csv +++ b/078860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1529,19,2,1.26,389881694,257963,174.94,1510,1539,1487,1963,1057,1510,1511.39,0.23,0,-9992,1636,1572,1536,1472,1436,1555,1455,59,453,100,930,1,1,59362257,908,-3.48,1.02,12,0.43,-440.00,1501.00,2370,20250221,-35.49,720,20240429,112.36,2370,-35.49,20250221,1340,14.10,20250319,10350,-85.23,20240729,1340,14.10,20250319,0.03,Y,078860,100,59 억,,137640,N,N,6804,N,00,N +20250423,150641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1517,7,2,0.46,307594501,203968,138.33,1510,1539,1487,1963,1057,1510,1508.05,0.23,0,-7376,1636,1572,1536,1472,1436,1555,1455,59,453,100,930,1,1,59362257,901,-3.45,1.01,12,0.34,-440.00,1501.00,2370,20250221,-35.99,720,20240429,110.69,2370,-35.99,20250221,1340,13.21,20250319,10350,-85.34,20240729,1340,13.21,20250319,0.03,Y,078860,100,59 억,,137640,N,N,3643,N,00,N +20250423,140640,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1492,-18,5,-1.19,222732194,147375,99.95,1510,1539,1488,1963,1057,1510,1511.33,0.23,0,-7611,1636,1572,1536,1472,1436,1555,1455,59,453,100,930,1,1,59362257,886,-3.39,0.99,12,0.25,-440.00,1501.00,2370,20250221,-37.05,720,20240429,107.22,2370,-37.05,20250221,1340,11.34,20250319,10350,-85.58,20240729,1340,11.34,20250319,0.03,Y,078860,100,59 억,,137640,N,N,3643,N,00,N +20250423,130638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1519,9,2,0.60,165005996,109176,74.04,1510,1539,1488,1963,1057,1510,1511.38,0.23,0,-9368,1636,1572,1536,1472,1436,1555,1455,59,453,100,930,1,1,59362257,902,-3.45,1.01,12,0.18,-440.00,1501.00,2370,20250221,-35.91,720,20240429,110.97,2370,-35.91,20250221,1340,13.36,20250319,10350,-85.32,20240729,1340,13.36,20250319,0.03,Y,078860,100,59 억,,137640,N,N,3643,N,00,N +20250423,120641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1488,-22,5,-1.46,100642353,66596,45.16,1510,1539,1488,1963,1057,1510,1511.24,0.23,0,-9347,1636,1572,1536,1472,1436,1555,1455,59,453,100,930,1,1,59362257,883,-3.38,0.99,12,0.11,-440.00,1501.00,2370,20250221,-37.22,720,20240429,106.67,2370,-37.22,20250221,1340,11.04,20250319,10350,-85.62,20240729,1340,11.04,20250319,0.03,Y,078860,100,59 억,,137640,N,N,3643,N,00,N +20250423,110641,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1503,-7,5,-0.46,86938095,57458,38.97,1510,1539,1490,1963,1057,1510,1513.07,0.23,0,-8607,1636,1572,1536,1472,1436,1555,1455,59,453,100,930,1,1,59362257,892,-3.42,1.00,12,0.10,-440.00,1501.00,2370,20250221,-36.58,720,20240429,108.75,2370,-36.58,20250221,1340,12.16,20250319,10350,-85.48,20240729,1340,12.16,20250319,0.03,Y,078860,100,59 억,,137640,N,N,3643,N,00,N +20250423,100643,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1519,9,2,0.60,46765321,30778,20.87,1510,1539,1498,1963,1057,1510,1519.44,0.23,0,-13593,1636,1572,1536,1472,1436,1555,1455,59,453,100,930,1,1,59362257,902,-3.45,1.01,12,0.05,-440.00,1501.00,2370,20250221,-35.91,720,20240429,110.97,2370,-35.91,20250221,1340,13.36,20250319,10350,-85.32,20240729,1340,13.36,20250319,0.03,Y,078860,100,59 억,,137640,N,N,3643,N,00,N +20250423,090646,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1498,-12,5,-0.79,6847815,4544,3.08,1510,1539,1498,1963,1057,1510,1507.00,0.23,0,-329,1636,1572,1536,1472,1436,1555,1455,59,453,100,930,1,1,59362257,889,-3.40,1.00,12,0.01,-440.00,1501.00,2370,20250221,-36.79,720,20240429,108.06,2370,-36.79,20250221,1340,11.79,20250319,10350,-85.53,20240729,1340,11.79,20250319,0.03,Y,078860,100,59 억,,137640,N,N,3643,N,00,N 20250422,160626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1510,-50,5,-3.21,225329595,147454,51.18,1558,1600,1500,2025,1092,1560,1528.15,0.31,0,-46838,1642,1600,1555,1513,1468,1622,1535,59,465,100,960,1,1,59362257,896,-3.43,1.01,12,0.25,-440.00,1501.00,2370,20250221,-36.29,720,20240429,109.72,2370,-36.29,20250221,1340,12.69,20250319,10350,-85.41,20240729,1340,12.69,20250319,0.02,Y,078860,100,59 억,,183680,N,N,3643,N,00,N 20250422,150638,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1526,-34,5,-2.18,208954607,136608,47.41,1558,1600,1500,2025,1092,1560,1529.59,0.31,0,-41741,1642,1600,1555,1513,1468,1622,1535,59,465,100,960,1,1,59362257,906,-3.47,1.02,12,0.23,-440.00,1501.00,2370,20250221,-35.61,720,20240429,111.94,2370,-35.61,20250221,1340,13.88,20250319,10350,-85.26,20240729,1340,13.88,20250319,0.02,Y,078860,100,59 억,,183680,N,N,4670,N,00,N 20250422,140637,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1526,-34,5,-2.18,176526299,115133,39.96,1558,1600,1500,2025,1092,1560,1533.24,0.31,0,-35340,1642,1600,1555,1513,1468,1622,1535,59,465,100,960,1,1,59362257,906,-3.47,1.02,12,0.19,-440.00,1501.00,2370,20250221,-35.61,720,20240429,111.94,2370,-35.61,20250221,1340,13.88,20250319,10350,-85.26,20240729,1340,13.88,20250319,0.02,Y,078860,100,59 억,,183680,N,N,4670,N,00,N diff --git a/078890/price/prices-20250401.csv b/078890/price/prices-20250401.csv index da833844a838..dc7f7fc51e46 100644 --- a/078890/price/prices-20250401.csv +++ b/078890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,65,2,2.16,135177928,44098,297.48,3030,3095,3030,3910,2110,3010,3065.39,4.31,0,5151,3063,3036,3008,2981,2953,3050,2995,90,900,500,2040,5,1,17920849,551,-1.02,0.42,12,0.25,-3020.00,7302.00,6960,20240523,-55.82,2540,20250407,21.06,3405,-9.69,20250414,2540,21.06,20250407,7090,-56.63,20240523,2540,21.06,20250407,0.87,Y,078890,500,89 억,,772374,N,N,533,N,00,N +20250423,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,65,2,2.16,130127448,42453,286.38,3030,3095,3030,3910,2110,3010,3065.21,4.31,0,4112,3063,3036,3008,2981,2953,3050,2995,90,900,500,2040,5,1,17920849,551,-1.02,0.42,12,0.24,-3020.00,7302.00,6960,20240523,-55.82,2540,20250407,21.06,3405,-9.69,20250414,2540,21.06,20250407,7090,-56.63,20240523,2540,21.06,20250407,0.87,Y,078890,500,89 억,,772374,N,N,206,N,00,N +20250423,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,70,2,2.33,106834550,34866,235.20,3030,3095,3030,3910,2110,3010,3064.15,4.31,0,4299,3063,3036,3008,2981,2953,3050,2995,90,900,500,2040,5,1,17920849,552,-1.02,0.42,12,0.19,-3020.00,7302.00,6960,20240523,-55.75,2540,20250407,21.26,3405,-9.54,20250414,2540,21.26,20250407,7090,-56.56,20240523,2540,21.26,20250407,0.87,Y,078890,500,89 억,,772374,N,N,206,N,00,N +20250423,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,60,2,1.99,100193375,32702,220.60,3030,3095,3030,3910,2110,3010,3063.83,4.31,0,4641,3063,3036,3008,2981,2953,3050,2995,90,900,500,2040,5,1,17920849,550,-1.02,0.42,12,0.18,-3020.00,7302.00,6960,20240523,-55.89,2540,20250407,20.87,3405,-9.84,20250414,2540,20.87,20250407,7090,-56.70,20240523,2540,20.87,20250407,0.87,Y,078890,500,89 억,,772374,N,N,206,N,00,N +20250423,120642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,60,2,1.99,95755995,31252,210.82,3030,3095,3030,3910,2110,3010,3064.00,4.31,0,5057,3063,3036,3008,2981,2953,3050,2995,90,900,500,2040,5,1,17920849,550,-1.02,0.42,12,0.17,-3020.00,7302.00,6960,20240523,-55.89,2540,20250407,20.87,3405,-9.84,20250414,2540,20.87,20250407,7090,-56.70,20240523,2540,20.87,20250407,0.87,Y,078890,500,89 억,,772374,N,N,206,N,00,N +20250423,110641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,40,2,1.33,92206388,30088,202.97,3030,3095,3030,3910,2110,3010,3064.56,4.31,0,5037,3063,3036,3008,2981,2953,3050,2995,90,900,500,2040,5,1,17920849,547,-1.01,0.42,12,0.17,-3020.00,7302.00,6960,20240523,-56.18,2540,20250407,20.08,3405,-10.43,20250414,2540,20.08,20250407,7090,-56.98,20240523,2540,20.08,20250407,0.87,Y,078890,500,89 억,,772374,N,N,206,N,00,N +20250423,100644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,70,2,2.33,71147203,23181,156.37,3030,3095,3030,3910,2110,3010,3069.20,4.31,0,4536,3063,3036,3008,2981,2953,3050,2995,90,900,500,2040,5,1,17920849,552,-1.02,0.42,12,0.13,-3020.00,7302.00,6960,20240523,-55.75,2540,20250407,21.26,3405,-9.54,20250414,2540,21.26,20250407,7090,-56.56,20240523,2540,21.26,20250407,0.87,Y,078890,500,89 억,,772374,N,N,206,N,00,N +20250423,090646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,55,2,1.83,16838220,5495,37.07,3030,3070,3030,3910,2110,3010,3064.28,4.31,0,-489,3063,3036,3008,2981,2953,3050,2995,90,900,500,2040,5,1,17920849,549,-1.01,0.42,12,0.03,-3020.00,7302.00,6960,20240523,-55.96,2540,20250407,20.67,3405,-9.99,20250414,2540,20.67,20250407,7090,-56.77,20240523,2540,20.67,20250407,0.87,Y,078890,500,89 억,,772374,N,N,206,N,00,N 20250422,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-5,5,-0.17,44558187,14812,37.99,2990,3035,2980,3915,2115,3015,3008.25,4.31,0,437,3068,3041,3018,2991,2968,3030,2980,90,900,500,2050,5,1,17920849,539,-1.00,0.41,12,0.08,-3020.00,7302.00,6960,20240523,-56.75,2540,20250407,18.50,3405,-11.60,20250414,2540,18.50,20250407,7090,-57.55,20240523,2540,18.50,20250407,0.86,Y,078890,500,89 억,,772409,N,N,206,N,00,N 20250422,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,0,3,0.00,41141117,13678,35.08,2990,3035,2980,3915,2115,3015,3007.83,4.31,0,127,3068,3041,3018,2991,2968,3030,2980,90,900,500,2050,5,1,17920849,540,-1.00,0.41,12,0.08,-3020.00,7302.00,6960,20240523,-56.68,2540,20250407,18.70,3405,-11.45,20250414,2540,18.70,20250407,7090,-57.48,20240523,2540,18.70,20250407,0.86,Y,078890,500,89 억,,772409,N,N,1268,N,00,N 20250422,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,5,2,0.17,37699602,12536,32.15,2990,3035,2980,3915,2115,3015,3007.31,4.31,0,-47,3068,3041,3018,2991,2968,3030,2980,90,900,500,2050,5,1,17920849,541,-1.00,0.41,12,0.07,-3020.00,7302.00,6960,20240523,-56.61,2540,20250407,18.90,3405,-11.31,20250414,2540,18.90,20250407,7090,-57.40,20240523,2540,18.90,20250407,0.86,Y,078890,500,89 억,,772409,N,N,1268,N,00,N diff --git a/078930/price/prices-20250401.csv b/078930/price/prices-20250401.csv index 52f06502a4d9..c6f8a5ced87e 100644 --- a/078930/price/prices-20250401.csv +++ b/078930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38200,650,2,1.73,9280259650,243853,102.21,37800,38300,37700,48800,26300,37550,38056.77,17.26,0,44811,38150,37850,37350,37050,36550,38000,37200,4646,11250,5000,27780,50,1,92915378,35494,6.38,0.26,12,0.26,5988.00,148654.00,57500,20240621,-33.57,34700,20250409,10.09,41550,-8.06,20250219,34700,10.09,20250409,57500,-33.57,20240621,34700,10.09,20250409,0.16,Y,078930,5000,4645 억,,16040140,N,N,5087,N,00,N +20250423,150641,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38200,650,2,1.73,8314982550,218591,91.62,37800,38300,37700,48800,26300,37550,38039.00,17.26,0,34813,38150,37850,37350,37050,36550,38000,37200,4646,11250,5000,27780,50,1,92915378,35494,6.38,0.26,12,0.24,5988.00,148654.00,57500,20240621,-33.57,34700,20250409,10.09,41550,-8.06,20250219,34700,10.09,20250409,57500,-33.57,20240621,34700,10.09,20250409,0.16,Y,078930,5000,4645 억,,16040140,N,N,3073,N,00,N +20250423,140641,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38200,650,2,1.73,7556824075,198729,83.30,37800,38300,37700,48800,26300,37550,38025.77,17.26,0,35257,38150,37850,37350,37050,36550,38000,37200,4646,11250,5000,27780,50,1,92915378,35494,6.38,0.26,12,0.21,5988.00,148654.00,57500,20240621,-33.57,34700,20250409,10.09,41550,-8.06,20250219,34700,10.09,20250409,57500,-33.57,20240621,34700,10.09,20250409,0.16,Y,078930,5000,4645 억,,16040140,N,N,3073,N,00,N +20250423,130639,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38250,700,2,1.86,6980670200,183647,76.98,37800,38300,37700,48800,26300,37550,38011.35,17.26,0,34759,38150,37850,37350,37050,36550,38000,37200,4646,11250,5000,27780,50,1,92915378,35540,6.39,0.26,12,0.20,5988.00,148654.00,57500,20240621,-33.48,34700,20250409,10.23,41550,-7.94,20250219,34700,10.23,20250409,57500,-33.48,20240621,34700,10.23,20250409,0.16,Y,078930,5000,4645 억,,16040140,N,N,3073,N,00,N +20250423,120642,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38050,500,2,1.33,5141476550,135427,56.76,37800,38100,37700,48800,26300,37550,37964.93,17.26,0,30036,38150,37850,37350,37050,36550,38000,37200,4646,11250,5000,27780,50,1,92915378,35354,6.35,0.26,12,0.15,5988.00,148654.00,57500,20240621,-33.83,34700,20250409,9.65,41550,-8.42,20250219,34700,9.65,20250409,57500,-33.83,20240621,34700,9.65,20250409,0.16,Y,078930,5000,4645 억,,16040140,N,N,3073,N,00,N +20250423,110642,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38050,500,2,1.33,4193888825,110523,46.33,37800,38100,37700,48800,26300,37550,37945.85,17.26,0,25318,38150,37850,37350,37050,36550,38000,37200,4646,11250,5000,27780,50,1,92915378,35354,6.35,0.26,12,0.12,5988.00,148654.00,57500,20240621,-33.83,34700,20250409,9.65,41550,-8.42,20250219,34700,9.65,20250409,57500,-33.83,20240621,34700,9.65,20250409,0.16,Y,078930,5000,4645 억,,16040140,N,N,3073,N,00,N +20250423,100644,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37950,400,2,1.07,2093202550,55265,23.16,37800,38000,37700,48800,26300,37550,37875.74,17.26,0,14763,38150,37850,37350,37050,36550,38000,37200,4646,11250,5000,27780,50,1,92915378,35261,6.34,0.26,12,0.06,5988.00,148654.00,57500,20240621,-34.00,34700,20250409,9.37,41550,-8.66,20250219,34700,9.37,20250409,57500,-34.00,20240621,34700,9.37,20250409,0.16,Y,078930,5000,4645 억,,16040140,N,N,3073,N,00,N +20250423,090647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37850,300,2,0.80,458580250,12115,5.08,37800,38000,37700,48800,26300,37550,37852.27,17.26,0,5468,38150,37850,37350,37050,36550,38000,37200,4646,11250,5000,27780,50,1,92915378,35168,6.32,0.25,12,0.01,5988.00,148654.00,57500,20240621,-34.17,34700,20250409,9.08,41550,-8.90,20250219,34700,9.08,20250409,57500,-34.17,20240621,34700,9.08,20250409,0.16,Y,078930,5000,4645 억,,16040140,N,N,3073,N,00,N 20250422,160627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37550,450,2,1.21,8915882875,238579,313.70,37050,37650,36850,48200,26000,37100,37370.69,17.17,0,65358,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34890,6.27,0.25,12,0.26,5988.00,148654.00,57500,20240621,-34.70,34700,20250409,8.21,41550,-9.63,20250219,34700,8.21,20250409,57500,-34.70,20240621,34700,8.21,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,3073,N,00,N 20250422,150639,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37400,300,2,0.81,8227004125,220220,289.56,37050,37650,36850,48200,26000,37100,37358.12,17.17,0,61671,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34750,6.25,0.25,12,0.24,5988.00,148654.00,57500,20240621,-34.96,34700,20250409,7.78,41550,-9.99,20250219,34700,7.78,20250409,57500,-34.96,20240621,34700,7.78,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N 20250422,140638,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37300,200,2,0.54,4532049975,121425,159.66,37050,37600,36850,48200,26000,37100,37323.86,17.17,0,34329,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34657,6.23,0.25,12,0.13,5988.00,148654.00,57500,20240621,-35.13,34700,20250409,7.49,41550,-10.23,20250219,34700,7.49,20250409,57500,-35.13,20240621,34700,7.49,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N diff --git a/079000/price/prices-20250401.csv b/079000/price/prices-20250401.csv index e969344f141b..7d6b0eac3f1d 100644 --- a/079000/price/prices-20250401.csv +++ b/079000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5450,100,2,1.87,42684960,7908,102.17,5360,5460,5310,6950,3750,5350,5397.69,1.53,0,-273,5463,5406,5343,5286,5223,5410,5290,36,1600,500,3630,10,1,7200000,392,18.99,0.49,12,0.11,287.00,11093.00,8760,20240513,-37.79,4890,20240412,11.45,6440,-15.37,20250409,5050,7.92,20250120,8760,-37.79,20240513,4925,10.66,20240821,1.85,Y,079000,500,36 억,,110381,N,N,88,N,00,N +20250423,150641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5430,80,2,1.50,39605170,7338,94.81,5360,5460,5310,6950,3750,5350,5397.27,1.53,0,-164,5463,5406,5343,5286,5223,5410,5290,36,1600,500,3630,10,1,7200000,391,18.92,0.49,12,0.10,287.00,11093.00,8760,20240513,-38.01,4890,20240412,11.04,6440,-15.68,20250409,5050,7.52,20250120,8760,-38.01,20240513,4925,10.25,20240821,1.85,Y,079000,500,36 억,,110381,N,N,0,N,00,N +20250423,140641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,50,2,0.93,25507190,4744,61.29,5360,5410,5310,6950,3750,5350,5376.73,1.53,0,-171,5463,5406,5343,5286,5223,5410,5290,36,1600,500,3630,10,1,7200000,389,18.82,0.49,12,0.07,287.00,11093.00,8760,20240513,-38.36,4890,20240412,10.43,6440,-16.15,20250409,5050,6.93,20250120,8760,-38.36,20240513,4925,9.64,20240821,1.85,Y,079000,500,36 억,,110381,N,N,0,N,00,N +20250423,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,30,2,0.56,11791620,2207,28.51,5360,5380,5310,6950,3750,5350,5342.83,1.53,0,-94,5463,5406,5343,5286,5223,5410,5290,36,1600,500,3630,10,1,7200000,387,18.75,0.48,12,0.03,287.00,11093.00,8760,20240513,-38.58,4890,20240412,10.02,6440,-16.46,20250409,5050,6.53,20250120,8760,-38.58,20240513,4925,9.24,20240821,1.85,Y,079000,500,36 억,,110381,N,N,0,N,00,N +20250423,120642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,20,2,0.37,11684020,2187,28.26,5360,5370,5310,6950,3750,5350,5342.49,1.53,0,-94,5463,5406,5343,5286,5223,5410,5290,36,1600,500,3630,10,1,7200000,387,18.71,0.48,12,0.03,287.00,11093.00,8760,20240513,-38.70,4890,20240412,9.82,6440,-16.61,20250409,5050,6.34,20250120,8760,-38.70,20240513,4925,9.04,20240821,1.85,Y,079000,500,36 억,,110381,N,N,0,N,00,N +20250423,110642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,9871260,1849,23.89,5360,5360,5310,6950,3750,5350,5338.70,1.53,0,-90,5463,5406,5343,5286,5223,5410,5290,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.03,287.00,11093.00,8760,20240513,-38.93,4890,20240412,9.41,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.85,Y,079000,500,36 억,,110381,N,N,0,N,00,N +20250423,100644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-30,5,-0.56,2655030,499,6.45,5360,5360,5310,6950,3750,5350,5320.70,1.53,0,-11,5463,5406,5343,5286,5223,5410,5290,36,1600,500,3630,10,1,7200000,383,18.54,0.48,12,0.01,287.00,11093.00,8760,20240513,-39.27,4890,20240412,8.79,6440,-17.39,20250409,5050,5.35,20250120,8760,-39.27,20240513,4925,8.02,20240821,1.85,Y,079000,500,36 억,,110381,N,N,0,N,00,N +20250423,090647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,80360,15,0.19,5360,5360,5350,6950,3750,5350,5357.33,1.53,0,-1,5463,5406,5343,5286,5223,5410,5290,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.00,287.00,11093.00,8760,20240513,-38.93,4890,20240412,9.41,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.85,Y,079000,500,36 억,,110381,N,N,0,N,00,N 20250422,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,0,3,0.00,41206650,7725,41.41,5350,5400,5280,6950,3750,5350,5334.19,1.53,0,91,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,385,18.64,0.48,12,0.11,287.00,11093.00,8760,20240513,-38.93,4840,20240411,10.54,6440,-16.93,20250409,5050,5.94,20250120,8760,-38.93,20240513,4925,8.63,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N 20250422,150639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-30,5,-0.56,37545650,7035,37.72,5350,5400,5280,6950,3750,5350,5336.98,1.53,0,157,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,383,18.54,0.48,12,0.10,287.00,11093.00,8760,20240513,-39.27,4840,20240411,9.92,6440,-17.39,20250409,5050,5.35,20250120,8760,-39.27,20240513,4925,8.02,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N 20250422,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,20,2,0.37,28285960,5296,28.39,5350,5400,5280,6950,3750,5350,5341.00,1.53,0,94,5530,5440,5360,5270,5190,5400,5230,36,1600,500,3630,10,1,7200000,387,18.71,0.48,12,0.07,287.00,11093.00,8760,20240513,-38.70,4840,20240411,10.95,6440,-16.61,20250409,5050,6.34,20250120,8760,-38.70,20240513,4925,9.04,20240821,1.81,Y,079000,500,36 억,,110290,N,N,22,N,00,N diff --git a/079160/price/prices-20250401.csv b/079160/price/prices-20250401.csv index cbc4fe5e8254..6abbea03a422 100644 --- a/079160/price/prices-20250401.csv +++ b/079160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160629,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4540,100,2,2.25,429604406,95419,86.88,4475,4570,4440,5770,3110,4440,4502.29,5.63,0,21106,4510,4475,4440,4405,4370,4492,4422,828,1330,500,3370,5,1,165580269,7517,-3.90,1.09,12,0.06,-1163.00,4177.00,7430,20240829,-38.90,4230,20250404,7.33,5490,-17.30,20250107,4230,7.33,20250404,7430,-38.90,20240829,4230,7.33,20250404,0.50,Y,079160,500,827 억,,9327051,N,N,4311,N,00,N +20250423,150642,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4535,95,2,2.14,410103786,91121,82.96,4475,4570,4440,5770,3110,4440,4500.65,5.63,0,20548,4510,4475,4440,4405,4370,4492,4422,828,1330,500,3370,5,1,165580269,7509,-3.90,1.09,12,0.06,-1163.00,4177.00,7430,20240829,-38.96,4230,20250404,7.21,5490,-17.40,20250107,4230,7.21,20250404,7430,-38.96,20240829,4230,7.21,20250404,0.50,Y,079160,500,827 억,,9327051,N,N,38822,N,00,N +20250423,140641,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4515,75,2,1.69,328978131,73188,66.64,4475,4565,4440,5770,3110,4440,4494.97,5.63,0,20489,4510,4475,4440,4405,4370,4492,4422,828,1330,500,3370,5,1,165580269,7476,-3.88,1.08,12,0.04,-1163.00,4177.00,7430,20240829,-39.23,4230,20250404,6.74,5490,-17.76,20250107,4230,6.74,20250404,7430,-39.23,20240829,4230,6.74,20250404,0.50,Y,079160,500,827 억,,9327051,N,N,38822,N,00,N +20250423,130639,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4495,55,2,1.24,252511176,56191,51.16,4475,4565,4440,5770,3110,4440,4493.80,5.63,0,10584,4510,4475,4440,4405,4370,4492,4422,828,1330,500,3370,5,1,165580269,7443,-3.87,1.08,12,0.03,-1163.00,4177.00,7430,20240829,-39.50,4230,20250404,6.26,5490,-18.12,20250107,4230,6.26,20250404,7430,-39.50,20240829,4230,6.26,20250404,0.50,Y,079160,500,827 억,,9327051,N,N,38822,N,00,N +20250423,120642,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4530,90,2,2.03,196757676,43808,39.89,4475,4565,4440,5770,3110,4440,4491.36,5.63,0,7500,4510,4475,4440,4405,4370,4492,4422,828,1330,500,3370,5,1,165580269,7501,-3.90,1.08,12,0.03,-1163.00,4177.00,7430,20240829,-39.03,4230,20250404,7.09,5490,-17.49,20250107,4230,7.09,20250404,7430,-39.03,20240829,4230,7.09,20250404,0.50,Y,079160,500,827 억,,9327051,N,N,38822,N,00,N +20250423,110642,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4515,75,2,1.69,179772031,40048,36.46,4475,4565,4440,5770,3110,4440,4488.91,5.63,0,8440,4510,4475,4440,4405,4370,4492,4422,828,1330,500,3370,5,1,165580269,7476,-3.88,1.08,12,0.02,-1163.00,4177.00,7430,20240829,-39.23,4230,20250404,6.74,5490,-17.76,20250107,4230,6.74,20250404,7430,-39.23,20240829,4230,6.74,20250404,0.50,Y,079160,500,827 억,,9327051,N,N,38822,N,00,N +20250423,100644,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4480,40,2,0.90,102972062,23063,21.00,4475,4490,4440,5770,3110,4440,4464.82,5.63,0,9990,4510,4475,4440,4405,4370,4492,4422,828,1330,500,3370,5,1,165580269,7418,-3.85,1.07,12,0.01,-1163.00,4177.00,7430,20240829,-39.70,4230,20250404,5.91,5490,-18.40,20250107,4230,5.91,20250404,7430,-39.70,20240829,4230,5.91,20250404,0.50,Y,079160,500,827 억,,9327051,N,N,38822,N,00,N +20250423,090647,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4460,20,2,0.45,14288365,3210,2.92,4475,4475,4440,5770,3110,4440,4451.20,5.63,0,-765,4510,4475,4440,4405,4370,4492,4422,828,1330,500,3370,5,1,165580269,7385,-3.83,1.07,12,0.00,-1163.00,4177.00,7430,20240829,-39.97,4230,20250404,5.44,5490,-18.76,20250107,4230,5.44,20250404,7430,-39.97,20240829,4230,5.44,20250404,0.50,Y,079160,500,827 억,,9327051,N,N,38822,N,00,N 20250422,160628,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4440,-50,5,-1.11,486893627,109831,98.57,4405,4475,4405,5830,3145,4490,4433.12,5.66,0,-33770,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7352,-3.82,1.06,12,0.07,-1163.00,4177.00,7430,20240829,-40.24,4230,20250404,4.96,5490,-19.13,20250107,4230,4.96,20250404,7430,-40.24,20240829,4230,4.96,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,38822,N,00,N 20250422,150639,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4435,-55,5,-1.22,454738337,102585,92.07,4405,4475,4405,5830,3145,4490,4432.80,5.66,0,-34423,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7343,-3.81,1.06,12,0.06,-1163.00,4177.00,7430,20240829,-40.31,4230,20250404,4.85,5490,-19.22,20250107,4230,4.85,20250404,7430,-40.31,20240829,4230,4.85,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N 20250422,140639,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4435,-55,5,-1.22,414094717,93420,83.84,4405,4475,4405,5830,3145,4490,4432.61,5.66,0,-31686,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7343,-3.81,1.06,12,0.06,-1163.00,4177.00,7430,20240829,-40.31,4230,20250404,4.85,5490,-19.22,20250107,4230,4.85,20250404,7430,-40.31,20240829,4230,4.85,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N diff --git a/079170/price/prices-20250401.csv b/079170/price/prices-20250401.csv index 544975285bc4..74bcf4860a45 100644 --- a/079170/price/prices-20250401.csv +++ b/079170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6990,-10,5,-0.14,37069570,5316,116.20,6990,7070,6930,9100,4900,7000,6973.21,5.53,0,-179,7100,7050,6990,6940,6880,7055,6945,26,2100,500,4760,10,1,5200000,363,5.33,0.54,12,0.10,1311.00,12973.00,8900,20241105,-21.46,5330,20240805,31.14,7290,-4.12,20250212,6260,11.66,20250203,8900,-21.46,20241105,5330,31.14,20240805,0.76,Y,079170,500,26 억,,287403,N,N,0,N,00,N +20250423,150642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-70,5,-1.00,34076570,4887,106.82,6990,7070,6930,9100,4900,7000,6972.90,5.53,0,-30,7100,7050,6990,6940,6880,7055,6945,26,2100,500,4760,10,1,5200000,360,5.29,0.53,12,0.09,1311.00,12973.00,8900,20241105,-22.13,5330,20240805,30.02,7290,-4.94,20250212,6260,10.70,20250203,8900,-22.13,20241105,5330,30.02,20240805,0.76,Y,079170,500,26 억,,287403,N,N,0,N,00,N +20250423,140641,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,-50,5,-0.71,19073880,2724,59.54,6990,7070,6950,9100,4900,7000,7002.16,5.53,0,-144,7100,7050,6990,6940,6880,7055,6945,26,2100,500,4760,10,1,5200000,361,5.30,0.54,12,0.05,1311.00,12973.00,8900,20241105,-21.91,5330,20240805,30.39,7290,-4.66,20250212,6260,11.02,20250203,8900,-21.91,20241105,5330,30.39,20240805,0.76,Y,079170,500,26 억,,287403,N,N,0,N,00,N +20250423,130639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,20,2,0.29,14227800,2028,44.33,6990,7070,6990,9100,4900,7000,7015.68,5.53,0,-151,7100,7050,6990,6940,6880,7055,6945,26,2100,500,4760,10,1,5200000,365,5.35,0.54,12,0.04,1311.00,12973.00,8900,20241105,-21.12,5330,20240805,31.71,7290,-3.70,20250212,6260,12.14,20250203,8900,-21.12,20241105,5330,31.71,20240805,0.76,Y,079170,500,26 억,,287403,N,N,0,N,00,N +20250423,120643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7015,15,2,0.21,12305900,1754,38.34,6990,7070,6990,9100,4900,7000,7015.91,5.53,0,-98,7100,7050,6990,6940,6880,7055,6945,26,2100,500,4760,10,1,5200000,365,5.35,0.54,12,0.03,1311.00,12973.00,8900,20241105,-21.18,5330,20240805,31.61,7290,-3.77,20250212,6260,12.06,20250203,8900,-21.18,20241105,5330,31.61,20240805,0.76,Y,079170,500,26 억,,287403,N,N,0,N,00,N +20250423,110643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,30,2,0.43,10747580,1532,33.49,6990,7070,6990,9100,4900,7000,7015.39,5.53,0,-98,7100,7050,6990,6940,6880,7055,6945,26,2100,500,4760,10,1,5200000,366,5.36,0.54,12,0.03,1311.00,12973.00,8900,20241105,-21.01,5330,20240805,31.89,7290,-3.57,20250212,6260,12.30,20250203,8900,-21.01,20241105,5330,31.89,20240805,0.76,Y,079170,500,26 억,,287403,N,N,0,N,00,N +20250423,100645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,0,3,0.00,5416440,772,16.87,6990,7070,6990,9100,4900,7000,7016.11,5.53,0,-42,7100,7050,6990,6940,6880,7055,6945,26,2100,500,4760,10,1,5200000,364,5.34,0.54,12,0.01,1311.00,12973.00,8900,20241105,-21.35,5330,20240805,31.33,7290,-3.98,20250212,6260,11.82,20250203,8900,-21.35,20241105,5330,31.33,20240805,0.76,Y,079170,500,26 억,,287403,N,N,0,N,00,N +20250423,090647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,70,2,1.00,3759690,536,11.72,6990,7070,6990,9100,4900,7000,7014.35,5.53,0,44,7100,7050,6990,6940,6880,7055,6945,26,2100,500,4760,10,1,5200000,368,5.39,0.54,12,0.01,1311.00,12973.00,8900,20241105,-20.56,5330,20240805,32.65,7290,-3.02,20250212,6260,12.94,20250203,8900,-20.56,20241105,5330,32.65,20240805,0.76,Y,079170,500,26 억,,287403,N,N,0,N,00,N 20250422,160628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,0,3,0.00,31963670,4575,32.00,7000,7040,6930,9100,4900,7000,6986.59,5.53,0,-57,7120,7060,6940,6880,6760,7090,6910,26,2100,500,4760,10,1,5200000,364,5.34,0.54,12,0.09,1311.00,12973.00,8900,20241105,-21.35,5330,20240805,31.33,7290,-3.98,20250212,6260,11.82,20250203,8900,-21.35,20241105,5330,31.33,20240805,0.76,Y,079170,500,26 억,,287369,N,N,3,N,00,N 20250422,150640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,0,3,0.00,31725670,4541,31.76,7000,7040,6930,9100,4900,7000,6986.49,5.53,0,-57,7120,7060,6940,6880,6760,7090,6910,26,2100,500,4760,10,1,5200000,364,5.34,0.54,12,0.09,1311.00,12973.00,8900,20241105,-21.35,5330,20240805,31.33,7290,-3.98,20250212,6260,11.82,20250203,8900,-21.35,20241105,5330,31.33,20240805,0.76,Y,079170,500,26 억,,287369,N,N,3,N,00,N 20250422,140639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,-20,5,-0.29,26734200,3826,26.76,7000,7040,6930,9100,4900,7000,6987.51,5.53,0,44,7120,7060,6940,6880,6760,7090,6910,26,2100,500,4760,10,1,5200000,363,5.32,0.54,12,0.07,1311.00,12973.00,8900,20241105,-21.57,5330,20240805,30.96,7290,-4.25,20250212,6260,11.50,20250203,8900,-21.57,20241105,5330,30.96,20240805,0.76,Y,079170,500,26 억,,287369,N,N,3,N,00,N diff --git a/079190/price/prices-20250401.csv b/079190/price/prices-20250401.csv index 1b9f39d32bd7..832ff4103514 100644 --- a/079190/price/prices-20250401.csv +++ b/079190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,7,2,1.50,50165617,106384,165.52,477,477,468,608,328,468,471.55,0.73,0,-2910,481,474,467,460,453,471,457,192,140,500,290,1,1,38355514,182,-4.70,1.00,12,0.28,-101.00,475.00,1091,20240820,-56.46,431,20250331,10.21,609,-22.00,20250108,431,10.21,20250331,1091,-56.46,20240820,431,10.21,20250331,0.17,Y,079190,500,191 억,,281734,N,N,2541,N,00,N +20250423,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,474,6,2,1.28,50062587,106167,165.18,477,477,468,608,328,468,471.55,0.73,0,-2867,481,474,467,460,453,471,457,192,140,500,290,1,1,38355514,182,-4.69,1.00,12,0.28,-101.00,475.00,1091,20240820,-56.55,431,20250331,9.98,609,-22.17,20250108,431,9.98,20250331,1091,-56.55,20240820,431,9.98,20250331,0.17,Y,079190,500,191 억,,281734,N,N,5044,N,00,N +20250423,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,472,4,2,0.85,41207414,87403,135.99,477,477,468,608,328,468,471.46,0.73,0,-2376,481,474,467,460,453,471,457,192,140,500,290,1,1,38355514,181,-4.67,0.99,12,0.23,-101.00,475.00,1091,20240820,-56.74,431,20250331,9.51,609,-22.50,20250108,431,9.51,20250331,1091,-56.74,20240820,431,9.51,20250331,0.17,Y,079190,500,191 억,,281734,N,N,5044,N,00,N +20250423,130640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,5,2,1.07,36637874,77765,120.99,477,477,468,608,328,468,471.14,0.73,0,499,481,474,467,460,453,471,457,192,140,500,290,1,1,38355514,181,-4.68,1.00,12,0.20,-101.00,475.00,1091,20240820,-56.65,431,20250331,9.74,609,-22.33,20250108,431,9.74,20250331,1091,-56.65,20240820,431,9.74,20250331,0.17,Y,079190,500,191 억,,281734,N,N,5044,N,00,N +20250423,120643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,9,2,1.92,34905932,74101,115.29,477,477,468,608,328,468,471.06,0.73,0,57,481,474,467,460,453,471,457,192,140,500,290,1,1,38355514,183,-4.72,1.00,12,0.19,-101.00,475.00,1091,20240820,-56.28,431,20250331,10.67,609,-21.67,20250108,431,10.67,20250331,1091,-56.28,20240820,431,10.67,20250331,0.17,Y,079190,500,191 억,,281734,N,N,5044,N,00,N +20250423,110643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,470,2,2,0.43,28409954,60361,93.91,477,477,468,608,328,468,470.67,0.73,0,1266,481,474,467,460,453,471,457,192,140,500,290,1,1,38355514,180,-4.65,0.99,12,0.16,-101.00,475.00,1091,20240820,-56.92,431,20250331,9.05,609,-22.82,20250108,431,9.05,20250331,1091,-56.92,20240820,431,9.05,20250331,0.17,Y,079190,500,191 억,,281734,N,N,5044,N,00,N +20250423,100645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,0,3,0.00,27220056,57830,89.97,477,477,468,608,328,468,470.69,0.73,0,1895,481,474,467,460,453,471,457,192,140,500,290,1,1,38355514,180,-4.63,0.99,12,0.15,-101.00,475.00,1091,20240820,-57.10,431,20250331,8.58,609,-23.15,20250108,431,8.58,20250331,1091,-57.10,20240820,431,8.58,20250331,0.17,Y,079190,500,191 억,,281734,N,N,5044,N,00,N +20250423,090648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,5,2,1.07,4073351,8602,13.38,477,477,473,608,328,468,473.54,0.73,0,802,481,474,467,460,453,471,457,192,140,500,290,1,1,38355514,181,-4.68,1.00,12,0.02,-101.00,475.00,1091,20240820,-56.65,431,20250331,9.74,609,-22.33,20250108,431,9.74,20250331,1091,-56.65,20240820,431,9.74,20250331,0.17,Y,079190,500,191 억,,281734,N,N,5044,N,00,N 20250422,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,-3,5,-0.64,30079898,64274,186.06,474,474,460,612,330,471,467.99,0.74,0,-493,493,481,473,461,453,478,458,192,141,500,290,1,1,38355514,180,-4.63,0.99,12,0.17,-101.00,475.00,1091,20240820,-57.10,431,20250331,8.58,609,-23.15,20250108,431,8.58,20250331,1091,-57.10,20240820,431,8.58,20250331,0.17,Y,079190,500,191 억,,282227,N,N,5044,N,00,N 20250422,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,-3,5,-0.64,28366168,60612,175.46,474,474,460,612,330,471,468.00,0.74,0,-570,493,481,473,461,453,478,458,192,141,500,290,1,1,38355514,180,-4.63,0.99,12,0.16,-101.00,475.00,1091,20240820,-57.10,431,20250331,8.58,609,-23.15,20250108,431,8.58,20250331,1091,-57.10,20240820,431,8.58,20250331,0.17,Y,079190,500,191 억,,282227,N,N,0,N,00,N 20250422,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,-3,5,-0.64,20998933,44692,129.37,474,474,465,612,330,471,469.86,0.74,0,-1081,493,481,473,461,453,478,458,192,141,500,290,1,1,38355514,180,-4.63,0.99,12,0.12,-101.00,475.00,1091,20240820,-57.10,431,20250331,8.58,609,-23.15,20250108,431,8.58,20250331,1091,-57.10,20240820,431,8.58,20250331,0.17,Y,079190,500,191 억,,282227,N,N,0,N,00,N diff --git a/079370/price/prices-20250401.csv b/079370/price/prices-20250401.csv index 322bb1f1c375..3d38c5cf955d 100644 --- a/079370/price/prices-20250401.csv +++ b/079370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13300,460,2,3.58,1196149930,90665,100.09,13160,13330,12960,16690,8990,12840,13193.02,3.59,0,25182,13053,12946,12843,12736,12633,13000,12790,155,3850,500,9240,10,1,31016990,4125,9.85,1.18,12,0.29,1350.00,11229.00,19950,20240521,-33.33,10210,20241209,30.26,16800,-20.83,20250219,11600,14.66,20250409,19950,-33.33,20240521,10210,30.26,20241209,3.61,Y,079370,500,155 억,,1113882,N,N,4329,N,00,N +20250423,150643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13320,480,2,3.74,1094309820,83012,91.65,13160,13330,12960,16690,8990,12840,13182.55,3.59,0,22177,13053,12946,12843,12736,12633,13000,12790,155,3850,500,9240,10,1,31016990,4131,9.87,1.19,12,0.27,1350.00,11229.00,19950,20240521,-33.23,10210,20241209,30.46,16800,-20.71,20250219,11600,14.83,20250409,19950,-33.23,20240521,10210,30.46,20241209,3.61,Y,079370,500,155 억,,1113882,N,N,5988,N,00,N +20250423,140642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13280,440,2,3.43,929270800,70589,77.93,13160,13310,12960,16690,8990,12840,13164.53,3.59,0,16298,13053,12946,12843,12736,12633,13000,12790,155,3850,500,9240,10,1,31016990,4119,9.84,1.18,12,0.23,1350.00,11229.00,19950,20240521,-33.43,10210,20241209,30.07,16800,-20.95,20250219,11600,14.48,20250409,19950,-33.43,20240521,10210,30.07,20241209,3.61,Y,079370,500,155 억,,1113882,N,N,5988,N,00,N +20250423,130640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13220,380,2,2.96,752433720,57267,63.22,13160,13260,12960,16690,8990,12840,13139.05,3.59,0,12988,13053,12946,12843,12736,12633,13000,12790,155,3850,500,9240,10,1,31016990,4100,9.79,1.18,12,0.18,1350.00,11229.00,19950,20240521,-33.73,10210,20241209,29.48,16800,-21.31,20250219,11600,13.97,20250409,19950,-33.73,20240521,10210,29.48,20241209,3.61,Y,079370,500,155 억,,1113882,N,N,5988,N,00,N +20250423,120643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13230,390,2,3.04,657076620,50060,55.27,13160,13250,12960,16690,8990,12840,13125.78,3.59,0,9839,13053,12946,12843,12736,12633,13000,12790,155,3850,500,9240,10,1,31016990,4104,9.80,1.18,12,0.16,1350.00,11229.00,19950,20240521,-33.68,10210,20241209,29.58,16800,-21.25,20250219,11600,14.05,20250409,19950,-33.68,20240521,10210,29.58,20241209,3.61,Y,079370,500,155 억,,1113882,N,N,5988,N,00,N +20250423,110643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13140,300,2,2.34,410019705,31338,34.60,13160,13190,12960,16690,8990,12840,13083.79,3.59,0,4909,13053,12946,12843,12736,12633,13000,12790,155,3850,500,9240,10,1,31016990,4076,9.73,1.17,12,0.10,1350.00,11229.00,19950,20240521,-34.14,10210,20241209,28.70,16800,-21.79,20250219,11600,13.28,20250409,19950,-34.14,20240521,10210,28.70,20241209,3.61,Y,079370,500,155 억,,1113882,N,N,5988,N,00,N +20250423,100645,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13060,220,2,1.71,275325800,21051,23.24,13160,13190,12960,16690,8990,12840,13078.99,3.59,0,-546,13053,12946,12843,12736,12633,13000,12790,155,3850,500,9240,10,1,31016990,4051,9.67,1.16,12,0.07,1350.00,11229.00,19950,20240521,-34.54,10210,20241209,27.91,16800,-22.26,20250219,11600,12.59,20250409,19950,-34.54,20240521,10210,27.91,20241209,3.61,Y,079370,500,155 억,,1113882,N,N,5988,N,00,N +20250423,090648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13120,280,2,2.18,82635300,6284,6.94,13160,13190,13110,16690,8990,12840,13150.11,3.59,0,-200,13053,12946,12843,12736,12633,13000,12790,155,3850,500,9240,10,1,31016990,4069,9.72,1.17,12,0.02,1350.00,11229.00,19950,20240521,-34.24,10210,20241209,28.50,16800,-21.90,20250219,11600,13.10,20250409,19950,-34.24,20240521,10210,28.50,20241209,3.61,Y,079370,500,155 억,,1113882,N,N,5988,N,00,N 20250422,160628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12840,-150,5,-1.15,1163136040,90579,82.97,12810,12950,12740,16880,9100,12990,12841.12,3.60,0,-16301,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3983,9.51,1.14,12,0.29,1350.00,11229.00,19950,20240521,-35.64,10210,20241209,25.76,16800,-23.57,20250219,11600,10.69,20250409,19950,-35.64,20240521,10210,25.76,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,5988,N,00,N 20250422,150640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12810,-180,5,-1.39,1122476050,87410,80.07,12810,12950,12740,16880,9100,12990,12841.51,3.60,0,-15716,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3973,9.49,1.14,12,0.28,1350.00,11229.00,19950,20240521,-35.79,10210,20241209,25.47,16800,-23.75,20250219,11600,10.43,20250409,19950,-35.79,20240521,10210,25.47,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N 20250422,140639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12830,-160,5,-1.23,1015297635,79047,72.41,12810,12950,12740,16880,9100,12990,12844.23,3.60,0,-12805,13556,13272,13096,12812,12636,13185,12725,155,3890,500,9350,10,1,31016990,3979,9.50,1.14,12,0.25,1350.00,11229.00,19950,20240521,-35.69,10210,20241209,25.66,16800,-23.63,20250219,11600,10.60,20250409,19950,-35.69,20240521,10210,25.66,20241209,3.56,Y,079370,500,155 억,,1115653,N,N,6570,N,00,N diff --git a/079430/price/prices-20250401.csv b/079430/price/prices-20250401.csv index 6a1bef67c22b..badbf881814e 100644 --- a/079430/price/prices-20250401.csv +++ b/079430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160630,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,80,2,1.11,66199800,9133,121.34,7210,7300,7160,9340,5040,7190,7248.42,4.31,0,1888,7270,7230,7200,7160,7130,7215,7145,205,2150,1000,5170,10,1,20535282,1493,9.84,0.36,12,0.04,739.00,20213.00,11800,20240521,-38.39,6590,20250409,10.32,7990,-9.01,20250210,6590,10.32,20250409,11800,-38.39,20240521,6590,10.32,20250409,1.77,Y,079430,1000,205 억,,884690,N,N,145,N,00,N +20250423,150643,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,80,2,1.11,57424980,7926,105.30,7210,7300,7160,9340,5040,7190,7245.14,4.31,0,1630,7270,7230,7200,7160,7130,7215,7145,205,2150,1000,5170,10,1,20535282,1493,9.84,0.36,12,0.04,739.00,20213.00,11800,20240521,-38.39,6590,20250409,10.32,7990,-9.01,20250210,6590,10.32,20250409,11800,-38.39,20240521,6590,10.32,20250409,1.77,Y,079430,1000,205 억,,884690,N,N,100,N,00,N +20250423,140642,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,80,2,1.11,42964950,5933,78.82,7210,7300,7160,9340,5040,7190,7241.69,4.31,0,1369,7270,7230,7200,7160,7130,7215,7145,205,2150,1000,5170,10,1,20535282,1493,9.84,0.36,12,0.03,739.00,20213.00,11800,20240521,-38.39,6590,20250409,10.32,7990,-9.01,20250210,6590,10.32,20250409,11800,-38.39,20240521,6590,10.32,20250409,1.77,Y,079430,1000,205 억,,884690,N,N,100,N,00,N +20250423,130640,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7260,70,2,0.97,41903810,5787,76.88,7210,7300,7160,9340,5040,7190,7241.02,4.31,0,1362,7270,7230,7200,7160,7130,7215,7145,205,2150,1000,5170,10,1,20535282,1491,9.82,0.36,12,0.03,739.00,20213.00,11800,20240521,-38.47,6590,20250409,10.17,7990,-9.14,20250210,6590,10.17,20250409,11800,-38.47,20240521,6590,10.17,20250409,1.77,Y,079430,1000,205 억,,884690,N,N,100,N,00,N +20250423,120644,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7290,100,2,1.39,40666840,5617,74.62,7210,7300,7160,9340,5040,7190,7239.96,4.31,0,1428,7270,7230,7200,7160,7130,7215,7145,205,2150,1000,5170,10,1,20535282,1497,9.86,0.36,12,0.03,739.00,20213.00,11800,20240521,-38.22,6590,20250409,10.62,7990,-8.76,20250210,6590,10.62,20250409,11800,-38.22,20240521,6590,10.62,20250409,1.77,Y,079430,1000,205 억,,884690,N,N,100,N,00,N +20250423,110643,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7290,100,2,1.39,37980360,5248,69.72,7210,7300,7160,9340,5040,7190,7237.11,4.31,0,1232,7270,7230,7200,7160,7130,7215,7145,205,2150,1000,5170,10,1,20535282,1497,9.86,0.36,12,0.03,739.00,20213.00,11800,20240521,-38.22,6590,20250409,10.62,7990,-8.76,20250210,6590,10.62,20250409,11800,-38.22,20240521,6590,10.62,20250409,1.77,Y,079430,1000,205 억,,884690,N,N,100,N,00,N +20250423,100646,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7230,40,2,0.56,17483550,2427,32.24,7210,7240,7160,9340,5040,7190,7203.77,4.31,0,802,7270,7230,7200,7160,7130,7215,7145,205,2150,1000,5170,10,1,20535282,1485,9.78,0.36,12,0.01,739.00,20213.00,11800,20240521,-38.73,6590,20250409,9.71,7990,-9.51,20250210,6590,9.71,20250409,11800,-38.73,20240521,6590,9.71,20250409,1.77,Y,079430,1000,205 억,,884690,N,N,100,N,00,N +20250423,090648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7160,-30,5,-0.42,652060,91,1.21,7210,7210,7160,9340,5040,7190,7165.49,4.31,0,0,7270,7230,7200,7160,7130,7215,7145,205,2150,1000,5170,10,1,20535282,1470,9.69,0.35,12,0.00,739.00,20213.00,11800,20240521,-39.32,6590,20250409,8.65,7990,-10.39,20250210,6590,8.65,20250409,11800,-39.32,20240521,6590,8.65,20250409,1.77,Y,079430,1000,205 억,,884690,N,N,100,N,00,N 20250422,160629,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7190,-10,5,-0.14,54186795,7527,87.11,7200,7240,7170,9360,5040,7200,7198.99,4.30,0,2783,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1476,9.73,0.36,12,0.04,739.00,20213.00,11800,20240521,-39.07,6590,20250409,9.10,7990,-10.01,20250210,6590,9.10,20250409,11800,-39.07,20240521,6590,9.10,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,100,N,00,N 20250422,150641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7170,-30,5,-0.42,42476015,5899,68.27,7200,7240,7170,9360,5040,7200,7200.55,4.30,0,2227,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1472,9.70,0.35,12,0.03,739.00,20213.00,11800,20240521,-39.24,6590,20250409,8.80,7990,-10.26,20250210,6590,8.80,20250409,11800,-39.24,20240521,6590,8.80,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N 20250422,140640,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7200,0,3,0.00,33776490,4688,54.25,7200,7240,7170,9360,5040,7200,7204.88,4.30,0,1911,7320,7260,7220,7160,7120,7250,7150,205,2160,1000,5180,10,1,20535282,1479,9.74,0.36,12,0.02,739.00,20213.00,11800,20240521,-38.98,6590,20250409,9.26,7990,-9.89,20250210,6590,9.26,20250409,11800,-38.98,20240521,6590,9.26,20250409,1.76,Y,079430,1000,205 억,,882035,N,N,353,N,00,N diff --git a/079550/price/prices-20250401.csv b/079550/price/prices-20250401.csv index ba48923cb3ff..7c04d9e82358 100644 --- a/079550/price/prices-20250401.csv +++ b/079550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160631,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,312000,500,2,0.16,62533067750,200239,63.20,311000,318500,308500,404500,218500,311500,312292.22,29.05,0,-21062,330833,321166,304333,294666,277833,326000,299500,1100,93000,5000,230510,500,1,22000000,68640,30.96,5.64,12,0.91,10078.00,55272.00,324500,20250306,-3.85,149900,20240523,108.14,324500,-3.85,20250306,208000,50.00,20250120,324500,-3.85,20250306,149900,108.14,20240523,1.01,Y,079550,5000,1100 억,,6391017,N,N,16027,N,00,N +20250423,150643,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,310000,-1500,5,-0.48,58535553750,187378,59.14,311000,318500,308500,404500,218500,311500,312392.90,29.05,0,-23136,330833,321166,304333,294666,277833,326000,299500,1100,93000,5000,230510,500,1,22000000,68200,30.76,5.61,12,0.85,10078.00,55272.00,324500,20250306,-4.47,149900,20240523,106.80,324500,-4.47,20250306,208000,49.04,20250120,324500,-4.47,20250306,149900,106.80,20240523,1.01,Y,079550,5000,1100 억,,6391017,N,N,13095,N,00,N +20250423,140642,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,310500,-1000,5,-0.32,51205160500,163733,51.68,311000,318500,308500,404500,218500,311500,312735.76,29.05,0,-18238,330833,321166,304333,294666,277833,326000,299500,1100,93000,5000,230510,500,1,22000000,68310,30.81,5.62,12,0.74,10078.00,55272.00,324500,20250306,-4.31,149900,20240523,107.14,324500,-4.31,20250306,208000,49.28,20250120,324500,-4.31,20250306,149900,107.14,20240523,1.01,Y,079550,5000,1100 억,,6391017,N,N,13095,N,00,N +20250423,130641,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,311500,0,3,0.00,44267173750,141358,44.62,311000,318500,309000,404500,218500,311500,313156.52,29.05,0,-13756,330833,321166,304333,294666,277833,326000,299500,1100,93000,5000,230510,500,1,22000000,68530,30.91,5.64,12,0.64,10078.00,55272.00,324500,20250306,-4.01,149900,20240523,107.81,324500,-4.01,20250306,208000,49.76,20250120,324500,-4.01,20250306,149900,107.81,20240523,1.01,Y,079550,5000,1100 억,,6391017,N,N,13095,N,00,N +20250423,120644,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,312000,500,2,0.16,40045831250,127851,40.35,311000,318500,309000,404500,218500,311500,313222.71,29.05,0,-11189,330833,321166,304333,294666,277833,326000,299500,1100,93000,5000,230510,500,1,22000000,68640,30.96,5.64,12,0.58,10078.00,55272.00,324500,20250306,-3.85,149900,20240523,108.14,324500,-3.85,20250306,208000,50.00,20250120,324500,-3.85,20250306,149900,108.14,20240523,1.01,Y,079550,5000,1100 억,,6391017,N,N,13095,N,00,N +20250423,110644,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,312000,500,2,0.16,35122300000,112058,35.37,311000,318500,309000,404500,218500,311500,313429.70,29.05,0,-9064,330833,321166,304333,294666,277833,326000,299500,1100,93000,5000,230510,500,1,22000000,68640,30.96,5.64,12,0.51,10078.00,55272.00,324500,20250306,-3.85,149900,20240523,108.14,324500,-3.85,20250306,208000,50.00,20250120,324500,-3.85,20250306,149900,108.14,20240523,1.01,Y,079550,5000,1100 억,,6391017,N,N,13095,N,00,N +20250423,100646,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,312000,500,2,0.16,26673132250,84888,26.79,311000,318500,309000,404500,218500,311500,314215.68,29.05,0,-10466,330833,321166,304333,294666,277833,326000,299500,1100,93000,5000,230510,500,1,22000000,68640,30.96,5.64,12,0.39,10078.00,55272.00,324500,20250306,-3.85,149900,20240523,108.14,324500,-3.85,20250306,208000,50.00,20250120,324500,-3.85,20250306,149900,108.14,20240523,1.01,Y,079550,5000,1100 억,,6391017,N,N,13095,N,00,N +20250423,090649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,314000,2500,2,0.80,6666509500,21210,6.69,311000,318500,310500,404500,218500,311500,314310.13,29.05,0,802,330833,321166,304333,294666,277833,326000,299500,1100,93000,5000,230510,500,1,22000000,69080,31.16,5.68,12,0.10,10078.00,55272.00,324500,20250306,-3.24,149900,20240523,109.47,324500,-3.24,20250306,208000,50.96,20250120,324500,-3.24,20250306,149900,109.47,20240523,1.01,Y,079550,5000,1100 억,,6391017,N,N,13095,N,00,N 20250422,160629,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,311500,21000,2,7.23,97078602000,316832,358.81,288000,314000,287500,377500,203500,290500,306403.65,28.73,0,4775,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,68530,30.91,5.64,12,1.44,10078.00,55272.00,324500,20250306,-4.01,149900,20240523,107.81,324500,-4.01,20250306,208000,49.76,20250120,324500,-4.01,20250306,149900,107.81,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,13095,N,00,N 20250422,150641,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,312500,22000,2,7.57,88735192500,290123,328.56,288000,313000,287500,377500,203500,290500,305853.75,28.73,0,12543,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,68750,31.01,5.65,12,1.32,10078.00,55272.00,324500,20250306,-3.70,149900,20240523,108.47,324500,-3.70,20250306,208000,50.24,20250120,324500,-3.70,20250306,149900,108.47,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N 20250422,140640,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,310500,20000,2,6.88,75233321500,246786,279.48,288000,312000,287500,377500,203500,290500,304852.53,28.73,0,11010,298833,294666,289833,285666,280833,296750,287750,1100,87000,5000,214970,500,1,22000000,68310,30.81,5.62,12,1.12,10078.00,55272.00,324500,20250306,-4.31,149900,20240523,107.14,324500,-4.31,20250306,208000,49.28,20250120,324500,-4.31,20250306,149900,107.14,20240523,1.03,Y,079550,5000,1100 억,,6319998,N,N,8356,N,00,N diff --git a/079650/price/prices-20250401.csv b/079650/price/prices-20250401.csv index 546c2eba84ec..ef23cddd01f1 100644 --- a/079650/price/prices-20250401.csv +++ b/079650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160631,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,25,2,1.92,27570817,21148,76.81,1306,1330,1293,1696,914,1305,1303.71,0.48,0,502,1325,1315,1295,1285,1265,1320,1290,20,391,100,910,1,1,20000000,266,-55.42,0.38,12,0.11,-24.00,3501.00,1607,20240605,-17.24,862,20240805,54.29,1389,-4.25,20250117,1165,14.16,20250326,1607,-17.24,20240605,862,54.29,20240805,0.00,Y,079650,100,20 억,,96327,N,N,170,N,00,N +20250423,150643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,0,3,0.00,14119394,10854,39.42,1306,1306,1293,1696,914,1305,1300.85,0.48,0,502,1325,1315,1295,1285,1265,1320,1290,20,391,100,910,1,1,20000000,261,-54.38,0.37,12,0.05,-24.00,3501.00,1607,20240605,-18.79,862,20240805,51.39,1389,-6.05,20250117,1165,12.02,20250326,1607,-18.79,20240605,862,51.39,20240805,0.00,Y,079650,100,20 억,,96327,N,N,170,N,00,N +20250423,140643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,0,3,0.00,12003991,9224,33.50,1306,1306,1293,1696,914,1305,1301.39,0.48,0,475,1325,1315,1295,1285,1265,1320,1290,20,391,100,910,1,1,20000000,261,-54.38,0.37,12,0.05,-24.00,3501.00,1607,20240605,-18.79,862,20240805,51.39,1389,-6.05,20250117,1165,12.02,20250326,1607,-18.79,20240605,862,51.39,20240805,0.00,Y,079650,100,20 억,,96327,N,N,170,N,00,N +20250423,130641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,-1,5,-0.08,10339609,7947,28.86,1306,1306,1293,1696,914,1305,1301.07,0.48,0,377,1325,1315,1295,1285,1265,1320,1290,20,391,100,910,1,1,20000000,261,-54.33,0.37,12,0.04,-24.00,3501.00,1607,20240605,-18.86,862,20240805,51.28,1389,-6.12,20250117,1165,11.93,20250326,1607,-18.86,20240605,862,51.28,20240805,0.00,Y,079650,100,20 억,,96327,N,N,170,N,00,N +20250423,120644,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,0,3,0.00,8203938,6304,22.90,1306,1306,1293,1696,914,1305,1301.39,0.48,0,324,1325,1315,1295,1285,1265,1320,1290,20,391,100,910,1,1,20000000,261,-54.38,0.37,12,0.03,-24.00,3501.00,1607,20240605,-18.79,862,20240805,51.39,1389,-6.05,20250117,1165,12.02,20250326,1607,-18.79,20240605,862,51.39,20240805,0.00,Y,079650,100,20 억,,96327,N,N,170,N,00,N +20250423,110644,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,0,3,0.00,8024946,6166,22.39,1306,1306,1293,1696,914,1305,1301.48,0.48,0,284,1325,1315,1295,1285,1265,1320,1290,20,391,100,910,1,1,20000000,261,-54.38,0.37,12,0.03,-24.00,3501.00,1607,20240605,-18.79,862,20240805,51.39,1389,-6.05,20250117,1165,12.02,20250326,1607,-18.79,20240605,862,51.39,20240805,0.00,Y,079650,100,20 억,,96327,N,N,170,N,00,N +20250423,100646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,-1,5,-0.08,3028459,2322,8.43,1306,1306,1296,1696,914,1305,1304.25,0.48,0,74,1325,1315,1295,1285,1265,1320,1290,20,391,100,910,1,1,20000000,261,-54.33,0.37,12,0.01,-24.00,3501.00,1607,20240605,-18.86,862,20240805,51.28,1389,-6.12,20250117,1165,11.93,20250326,1607,-18.86,20240605,862,51.28,20240805,0.00,Y,079650,100,20 억,,96327,N,N,170,N,00,N +20250423,090649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,0,3,0.00,1419545,1087,3.95,1306,1306,1305,1696,914,1305,1305.93,0.48,0,0,1325,1315,1295,1285,1265,1320,1290,20,391,100,910,1,1,20000000,261,-54.38,0.37,12,0.01,-24.00,3501.00,1607,20240605,-18.79,862,20240805,51.39,1389,-6.05,20250117,1165,12.02,20250326,1607,-18.79,20240605,862,51.39,20240805,0.00,Y,079650,100,20 억,,96327,N,N,170,N,00,N 20250422,160629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,16,2,1.24,35445124,27415,153.30,1301,1305,1275,1675,903,1289,1292.91,0.48,0,164,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,261,-54.38,0.37,12,0.14,-24.00,3501.00,1607,20240605,-18.79,862,20240805,51.39,1389,-6.05,20250117,1165,12.02,20250326,1607,-18.79,20240605,862,51.39,20240805,0.00,Y,079650,100,20 억,,96149,N,N,170,N,00,N 20250422,150641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,14,2,1.09,28928721,22414,125.34,1301,1305,1275,1675,903,1289,1290.65,0.48,0,252,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,261,-54.29,0.37,12,0.11,-24.00,3501.00,1607,20240605,-18.92,862,20240805,51.16,1389,-6.19,20250117,1165,11.85,20250326,1607,-18.92,20240605,862,51.16,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N 20250422,140640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,6,2,0.47,21653912,16798,93.93,1301,1301,1275,1675,903,1289,1289.08,0.48,0,83,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,259,-53.96,0.37,12,0.08,-24.00,3501.00,1607,20240605,-19.42,862,20240805,50.23,1389,-6.77,20250117,1165,11.16,20250326,1607,-19.42,20240605,862,50.23,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N diff --git a/079810/price/prices-20250401.csv b/079810/price/prices-20250401.csv index f857c6022b9b..c2acdd6468af 100644 --- a/079810/price/prices-20250401.csv +++ b/079810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,120,2,2.13,388473910,67940,157.78,5740,5770,5640,7330,3950,5640,5717.59,1.92,0,10322,5813,5726,5633,5546,5453,5770,5590,110,1690,500,3940,10,1,22028094,1269,6.97,0.77,12,0.31,826.00,7506.00,14870,20240612,-61.26,4580,20241209,25.76,7850,-26.62,20250224,4690,22.81,20250407,14870,-61.26,20240612,4580,25.76,20241209,1.14,Y,079810,500,110 억,,423490,N,N,2800,N,00,N +20250423,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,120,2,2.13,365314380,63920,148.44,5740,5770,5640,7330,3950,5640,5715.18,1.92,0,9089,5813,5726,5633,5546,5453,5770,5590,110,1690,500,3940,10,1,22028094,1269,6.97,0.77,12,0.29,826.00,7506.00,14870,20240612,-61.26,4580,20241209,25.76,7850,-26.62,20250224,4690,22.81,20250407,14870,-61.26,20240612,4580,25.76,20241209,1.14,Y,079810,500,110 억,,423490,N,N,3634,N,00,N +20250423,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,120,2,2.13,334411935,58548,135.97,5740,5770,5640,7330,3950,5640,5711.76,1.92,0,8247,5813,5726,5633,5546,5453,5770,5590,110,1690,500,3940,10,1,22028094,1269,6.97,0.77,12,0.27,826.00,7506.00,14870,20240612,-61.26,4580,20241209,25.76,7850,-26.62,20250224,4690,22.81,20250407,14870,-61.26,20240612,4580,25.76,20241209,1.14,Y,079810,500,110 억,,423490,N,N,3634,N,00,N +20250423,130641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,90,2,1.60,291354975,51040,118.53,5740,5770,5640,7330,3950,5640,5708.37,1.92,0,5309,5813,5726,5633,5546,5453,5770,5590,110,1690,500,3940,10,1,22028094,1262,6.94,0.76,12,0.23,826.00,7506.00,14870,20240612,-61.47,4580,20241209,25.11,7850,-27.01,20250224,4690,22.17,20250407,14870,-61.47,20240612,4580,25.11,20241209,1.14,Y,079810,500,110 억,,423490,N,N,3634,N,00,N +20250423,120644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,90,2,1.60,221076380,38807,90.12,5740,5740,5640,7330,3950,5640,5696.82,1.92,0,3537,5813,5726,5633,5546,5453,5770,5590,110,1690,500,3940,10,1,22028094,1262,6.94,0.76,12,0.18,826.00,7506.00,14870,20240612,-61.47,4580,20241209,25.11,7850,-27.01,20250224,4690,22.17,20250407,14870,-61.47,20240612,4580,25.11,20241209,1.14,Y,079810,500,110 억,,423490,N,N,3634,N,00,N +20250423,110644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,70,2,1.24,176584110,31034,72.07,5740,5740,5640,7330,3950,5640,5690.02,1.92,0,2106,5813,5726,5633,5546,5453,5770,5590,110,1690,500,3940,10,1,22028094,1258,6.91,0.76,12,0.14,826.00,7506.00,14870,20240612,-61.60,4580,20241209,24.67,7850,-27.26,20250224,4690,21.75,20250407,14870,-61.60,20240612,4580,24.67,20241209,1.14,Y,079810,500,110 억,,423490,N,N,3634,N,00,N +20250423,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,40,2,0.71,129175190,22691,52.70,5740,5740,5640,7330,3950,5640,5692.79,1.92,0,160,5813,5726,5633,5546,5453,5770,5590,110,1690,500,3940,10,1,22028094,1251,6.88,0.76,12,0.10,826.00,7506.00,14870,20240612,-61.80,4580,20241209,24.02,7850,-27.64,20250224,4690,21.11,20250407,14870,-61.80,20240612,4580,24.02,20241209,1.14,Y,079810,500,110 억,,423490,N,N,3634,N,00,N +20250423,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,30,2,0.53,14592030,2568,5.96,5740,5740,5640,7330,3950,5640,5682.25,1.92,0,330,5813,5726,5633,5546,5453,5770,5590,110,1690,500,3940,10,1,22028094,1249,6.86,0.76,12,0.01,826.00,7506.00,14870,20240612,-61.87,4580,20241209,23.80,7850,-27.77,20250224,4690,20.90,20250407,14870,-61.87,20240612,4580,23.80,20241209,1.14,Y,079810,500,110 억,,423490,N,N,3634,N,00,N 20250422,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,10,2,0.18,240028070,42560,73.00,5590,5720,5540,7310,3950,5630,5639.76,1.96,0,-9294,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1242,6.83,0.75,12,0.19,826.00,7506.00,14870,20240612,-62.07,4580,20241209,23.14,7850,-28.15,20250224,4690,20.26,20250407,14870,-62.07,20240612,4580,23.14,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3634,N,00,N 20250422,150641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,0,3,0.00,234562720,41587,71.33,5590,5720,5540,7310,3950,5630,5640.29,1.96,0,-8535,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1240,6.82,0.75,12,0.19,826.00,7506.00,14870,20240612,-62.14,4580,20241209,22.93,7850,-28.28,20250224,4690,20.04,20250407,14870,-62.14,20240612,4580,22.93,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N 20250422,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,-30,5,-0.53,206963740,36657,62.88,5590,5720,5540,7310,3950,5630,5645.95,1.96,0,-8090,5750,5690,5620,5560,5490,5720,5590,110,1680,500,3940,10,1,22028094,1234,6.78,0.75,12,0.17,826.00,7506.00,14870,20240612,-62.34,4580,20241209,22.27,7850,-28.66,20250224,4690,19.40,20250407,14870,-62.34,20240612,4580,22.27,20241209,1.15,Y,079810,500,110 억,,432683,N,N,3040,N,00,N diff --git a/079900/price/prices-20250401.csv b/079900/price/prices-20250401.csv index e0ff82715e26..bd048689fe89 100644 --- a/079900/price/prices-20250401.csv +++ b/079900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160632,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49600,800,2,1.64,31060599275,619743,47.99,48950,52100,47550,63400,34200,48800,50118.85,0.31,0,-8499,55866,52332,48066,44532,40266,54100,46300,88,14600,500,30250,50,1,14592545,7238,24.03,4.78,12,4.25,2064.00,10372.00,71900,20250213,-31.02,14500,20241002,242.07,71900,-31.02,20250213,34200,45.03,20250110,71900,-31.02,20250213,14500,242.07,20241002,2.59,Y,079900,500,87 억,,45736,N,N,1178,N,00,N +20250423,150644,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49700,900,2,1.84,30288525675,604186,46.78,48950,52100,47550,63400,34200,48800,50131.15,0.31,0,-12060,55866,52332,48066,44532,40266,54100,46300,88,14600,500,30250,50,1,14592545,7252,24.08,4.79,12,4.14,2064.00,10372.00,71900,20250213,-30.88,14500,20241002,242.76,71900,-30.88,20250213,34200,45.32,20250110,71900,-30.88,20250213,14500,242.76,20241002,2.59,Y,079900,500,87 억,,45736,N,N,5282,N,00,N +20250423,140643,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49550,750,2,1.54,29326854150,584833,45.28,48950,52100,47550,63400,34200,48800,50145.71,0.31,0,-11883,55866,52332,48066,44532,40266,54100,46300,88,14600,500,30250,50,1,14592545,7231,24.01,4.78,12,4.01,2064.00,10372.00,71900,20250213,-31.08,14500,20241002,241.72,71900,-31.08,20250213,34200,44.88,20250110,71900,-31.08,20250213,14500,241.72,20241002,2.59,Y,079900,500,87 억,,45736,N,N,5282,N,00,N +20250423,130642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49750,950,2,1.95,28211245225,562353,43.54,48950,52100,47550,63400,34200,48800,50166.46,0.31,0,-8086,55866,52332,48066,44532,40266,54100,46300,88,14600,500,30250,50,1,14592545,7260,24.10,4.80,12,3.85,2064.00,10372.00,71900,20250213,-30.81,14500,20241002,243.10,71900,-30.81,20250213,34200,45.47,20250110,71900,-30.81,20250213,14500,243.10,20241002,2.59,Y,079900,500,87 억,,45736,N,N,5282,N,00,N +20250423,120645,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,49700,900,2,1.84,26341541300,524975,40.65,48950,52100,47550,63400,34200,48800,50176.78,0.31,0,-6941,55866,52332,48066,44532,40266,54100,46300,88,14600,500,30250,50,1,14592545,7252,24.08,4.79,12,3.60,2064.00,10372.00,71900,20250213,-30.88,14500,20241002,242.76,71900,-30.88,20250213,34200,45.32,20250110,71900,-30.88,20250213,14500,242.76,20241002,2.59,Y,079900,500,87 억,,45736,N,N,5282,N,00,N +20250423,110644,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,50000,1200,2,2.46,24155818600,480980,37.24,48950,52100,47550,63400,34200,48800,50222.11,0.31,0,-6907,55866,52332,48066,44532,40266,54100,46300,88,14600,500,30250,100,1,14592545,7296,24.22,4.82,12,3.30,2064.00,10372.00,71900,20250213,-30.46,14500,20241002,244.83,71900,-30.46,20250213,34200,46.20,20250110,71900,-30.46,20250213,14500,244.83,20241002,2.59,Y,079900,500,87 억,,45736,N,N,5282,N,00,N +20250423,100647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,48450,-350,5,-0.72,3539598750,73479,5.69,48950,49000,47550,63400,34200,48800,48171.48,0.31,0,11488,55866,52332,48066,44532,40266,54100,46300,88,14600,500,30250,50,1,14592545,7070,23.47,4.67,12,0.50,2064.00,10372.00,71900,20250213,-32.61,14500,20241002,234.14,71900,-32.61,20250213,34200,41.67,20250110,71900,-32.61,20250213,14500,234.14,20241002,2.59,Y,079900,500,87 억,,45736,N,N,5282,N,00,N +20250423,090650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47750,-1050,5,-2.15,1362970375,28223,2.19,48950,49000,47550,63400,34200,48800,48292.72,0.31,0,3839,55866,52332,48066,44532,40266,54100,46300,88,14600,500,30250,50,1,14592545,6968,23.13,4.60,12,0.19,2064.00,10372.00,71900,20250213,-33.59,14500,20241002,229.31,71900,-33.59,20250213,34200,39.62,20250110,71900,-33.59,20250213,14500,229.31,20241002,2.59,Y,079900,500,87 억,,45736,N,N,5282,N,00,N 20250422,160630,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,48800,4300,2,9.66,62411586625,1291510,1199.32,44100,51600,43800,57800,31150,44500,48324.34,0.88,0,-91310,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,7121,23.64,4.70,12,8.85,2064.00,10372.00,71900,20250213,-32.13,14500,20241002,236.55,71900,-32.13,20250213,34200,42.69,20250110,71900,-32.13,20250213,14500,236.55,20241002,2.48,Y,079900,500,87 억,,128369,N,N,5282,N,00,N 20250422,150642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47900,3400,2,7.64,60983940825,1262120,1172.03,44100,51600,43800,57800,31150,44500,48318.65,0.88,0,-92891,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,6990,23.21,4.62,12,8.65,2064.00,10372.00,71900,20250213,-33.38,14500,20241002,230.34,71900,-33.38,20250213,34200,40.06,20250110,71900,-33.38,20250213,14500,230.34,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N 20250422,140641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,47000,2500,2,5.62,54169608000,1121004,1040.98,44100,51600,43800,57800,31150,44500,48322.40,0.88,0,-97562,47300,45900,44950,43550,42600,45425,43075,88,13300,500,27590,50,1,14592545,6858,22.77,4.53,12,7.68,2064.00,10372.00,71900,20250213,-34.63,14500,20241002,224.14,71900,-34.63,20250213,34200,37.43,20250110,71900,-34.63,20250213,14500,224.14,20241002,2.48,Y,079900,500,87 억,,128369,N,N,1045,N,00,N diff --git a/079940/price/prices-20250401.csv b/079940/price/prices-20250401.csv index 9bdeb671638d..d5424751dc13 100644 --- a/079940/price/prices-20250401.csv +++ b/079940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21400,300,2,1.42,1106127975,51810,117.85,21200,21700,20950,27400,14800,21100,21349.70,35.40,0,1942,21800,21450,21150,20800,20500,21625,20975,68,6300,500,15610,50,1,13535684,2897,19.80,1.70,12,0.38,1081.00,12559.00,22300,20250415,-4.04,12300,20240805,73.98,22300,-4.04,20250415,14460,47.99,20250311,22300,-4.04,20250415,12300,73.98,20240805,1.13,Y,079940,500,67 억,,4791038,N,N,7366,N,00,N +20250423,150644,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21500,400,2,1.90,1068564825,50057,113.86,21200,21700,20950,27400,14800,21100,21346.96,35.40,0,1934,21800,21450,21150,20800,20500,21625,20975,68,6300,500,15610,50,1,13535684,2910,19.89,1.71,12,0.37,1081.00,12559.00,22300,20250415,-3.59,12300,20240805,74.80,22300,-3.59,20250415,14460,48.69,20250311,22300,-3.59,20250415,12300,74.80,20240805,1.13,Y,079940,500,67 억,,4791038,N,N,14411,N,00,N +20250423,140644,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,350,2,1.66,1005650575,47113,107.17,21200,21700,20950,27400,14800,21100,21345.50,35.40,0,1515,21800,21450,21150,20800,20500,21625,20975,68,6300,500,15610,50,1,13535684,2903,19.84,1.71,12,0.35,1081.00,12559.00,22300,20250415,-3.81,12300,20240805,74.39,22300,-3.81,20250415,14460,48.34,20250311,22300,-3.81,20250415,12300,74.39,20240805,1.13,Y,079940,500,67 억,,4791038,N,N,14411,N,00,N +20250423,130642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21550,450,2,2.13,719325425,33787,76.85,21200,21600,20950,27400,14800,21100,21290.01,35.40,0,2156,21800,21450,21150,20800,20500,21625,20975,68,6300,500,15610,50,1,13535684,2917,19.94,1.72,12,0.25,1081.00,12559.00,22300,20250415,-3.36,12300,20240805,75.20,22300,-3.36,20250415,14460,49.03,20250311,22300,-3.36,20250415,12300,75.20,20240805,1.13,Y,079940,500,67 억,,4791038,N,N,14411,N,00,N +20250423,120645,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21150,50,2,0.24,372714375,17564,39.95,21200,21500,20950,27400,14800,21100,21220.36,35.40,0,-1352,21800,21450,21150,20800,20500,21625,20975,68,6300,500,15610,50,1,13535684,2863,19.57,1.68,12,0.13,1081.00,12559.00,22300,20250415,-5.16,12300,20240805,71.95,22300,-5.16,20250415,14460,46.27,20250311,22300,-5.16,20250415,12300,71.95,20240805,1.13,Y,079940,500,67 억,,4791038,N,N,14411,N,00,N +20250423,110645,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21100,0,3,0.00,296625525,13967,31.77,21200,21500,20950,27400,14800,21100,21237.60,35.40,0,-2336,21800,21450,21150,20800,20500,21625,20975,68,6300,500,15610,50,1,13535684,2856,19.52,1.68,12,0.10,1081.00,12559.00,22300,20250415,-5.38,12300,20240805,71.54,22300,-5.38,20250415,14460,45.92,20250311,22300,-5.38,20250415,12300,71.54,20240805,1.13,Y,079940,500,67 억,,4791038,N,N,14411,N,00,N +20250423,100647,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21200,100,2,0.47,260329775,12252,27.87,21200,21500,20950,27400,14800,21100,21247.94,35.40,0,-3144,21800,21450,21150,20800,20500,21625,20975,68,6300,500,15610,50,1,13535684,2870,19.61,1.69,12,0.09,1081.00,12559.00,22300,20250415,-4.93,12300,20240805,72.36,22300,-4.93,20250415,14460,46.61,20250311,22300,-4.93,20250415,12300,72.36,20240805,1.13,Y,079940,500,67 억,,4791038,N,N,14411,N,00,N +20250423,090650,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21150,50,2,0.24,23112250,1094,2.49,21200,21500,21050,27400,14800,21100,21126.37,35.40,0,-353,21800,21450,21150,20800,20500,21625,20975,68,6300,500,15610,50,1,13535684,2863,19.57,1.68,12,0.01,1081.00,12559.00,22300,20250415,-5.16,12300,20240805,71.95,22300,-5.16,20250415,14460,46.27,20250311,22300,-5.16,20250415,12300,71.95,20240805,1.13,Y,079940,500,67 억,,4791038,N,N,14411,N,00,N 20250422,160630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,-200,5,-0.94,928510500,43963,166.86,21000,21500,20850,27650,14950,21300,21120.27,35.38,0,1617,22333,21816,21333,20816,20333,21575,20575,68,6350,500,15760,50,1,13535684,2856,19.52,1.68,12,0.32,1081.00,12559.00,22300,20250415,-5.38,12300,20240805,71.54,22300,-5.38,20250415,14460,45.92,20250311,22300,-5.38,20250415,12300,71.54,20240805,1.13,Y,079940,500,67 억,,4788356,N,N,14411,N,00,N 20250422,150642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20900,-400,5,-1.88,851617250,40288,152.91,21000,21500,20850,27650,14950,21300,21138.24,35.38,0,3406,22333,21816,21333,20816,20333,21575,20575,68,6350,500,15760,50,1,13535684,2829,19.33,1.66,12,0.30,1081.00,12559.00,22300,20250415,-6.28,12300,20240805,69.92,22300,-6.28,20250415,14460,44.54,20250311,22300,-6.28,20250415,12300,69.92,20240805,1.13,Y,079940,500,67 억,,4788356,N,N,396,N,00,N 20250422,140641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,-300,5,-1.41,647749750,30561,115.99,21000,21500,21000,27650,14950,21300,21195.31,35.38,0,-242,22333,21816,21333,20816,20333,21575,20575,68,6350,500,15760,50,1,13535684,2842,19.43,1.67,12,0.23,1081.00,12559.00,22300,20250415,-5.83,12300,20240805,70.73,22300,-5.83,20250415,14460,45.23,20250311,22300,-5.83,20250415,12300,70.73,20240805,1.13,Y,079940,500,67 억,,4788356,N,N,396,N,00,N diff --git a/079950/price/prices-20250401.csv b/079950/price/prices-20250401.csv index 0624aaccbf18..c696d7a477f2 100644 --- a/079950/price/prices-20250401.csv +++ b/079950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,637,22,2,3.58,40822381,64461,204.90,626,644,624,799,431,615,633.28,1.30,0,7248,650,632,622,604,594,627,599,116,184,500,390,1,1,23200000,148,-1.47,0.52,12,0.28,-433.00,1228.00,1145,20240613,-44.37,553,20250319,15.19,820,-22.32,20250113,553,15.19,20250319,1145,-44.37,20240613,553,15.19,20250319,0.00,Y,079950,500,116 억,,300752,N,N,4,N,00,N +20250423,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,23,2,3.74,39697649,62688,199.26,626,644,624,799,431,615,633.26,1.30,0,6988,650,632,622,604,594,627,599,116,184,500,390,1,1,23200000,148,-1.47,0.52,12,0.27,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,300752,N,N,0,N,00,N +20250423,140644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,639,24,2,3.90,37388188,59058,187.72,626,644,624,799,431,615,633.08,1.30,0,7030,650,632,622,604,594,627,599,116,184,500,390,1,1,23200000,148,-1.48,0.52,12,0.25,-433.00,1228.00,1145,20240613,-44.19,553,20250319,15.55,820,-22.07,20250113,553,15.55,20250319,1145,-44.19,20240613,553,15.55,20250319,0.00,Y,079950,500,116 억,,300752,N,N,0,N,00,N +20250423,130642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,628,13,2,2.11,34056199,53815,171.06,626,644,624,799,431,615,632.84,1.30,0,8301,650,632,622,604,594,627,599,116,184,500,390,1,1,23200000,146,-1.45,0.51,12,0.23,-433.00,1228.00,1145,20240613,-45.15,553,20250319,13.56,820,-23.41,20250113,553,13.56,20250319,1145,-45.15,20240613,553,13.56,20250319,0.00,Y,079950,500,116 억,,300752,N,N,0,N,00,N +20250423,120645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,628,13,2,2.11,34022288,53761,170.89,626,644,624,799,431,615,632.84,1.30,0,8291,650,632,622,604,594,627,599,116,184,500,390,1,1,23200000,146,-1.45,0.51,12,0.23,-433.00,1228.00,1145,20240613,-45.15,553,20250319,13.56,820,-23.41,20250113,553,13.56,20250319,1145,-45.15,20240613,553,13.56,20250319,0.00,Y,079950,500,116 억,,300752,N,N,0,N,00,N +20250423,110645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,15,2,2.44,33968500,53675,170.61,626,644,624,799,431,615,632.86,1.30,0,8274,650,632,622,604,594,627,599,116,184,500,390,1,1,23200000,146,-1.45,0.51,12,0.23,-433.00,1228.00,1145,20240613,-44.98,553,20250319,13.92,820,-23.17,20250113,553,13.92,20250319,1145,-44.98,20240613,553,13.92,20250319,0.00,Y,079950,500,116 억,,300752,N,N,0,N,00,N +20250423,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,633,18,2,2.93,26518238,41792,132.84,626,644,626,799,431,615,634.53,1.30,0,6995,650,632,622,604,594,627,599,116,184,500,390,1,1,23200000,147,-1.46,0.52,12,0.18,-433.00,1228.00,1145,20240613,-44.72,553,20250319,14.47,820,-22.80,20250113,553,14.47,20250319,1145,-44.72,20240613,553,14.47,20250319,0.00,Y,079950,500,116 억,,300752,N,N,0,N,00,N +20250423,090650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,641,26,2,4.23,8316252,13113,41.68,626,644,626,799,431,615,634.20,1.30,0,5817,650,632,622,604,594,627,599,116,184,500,390,1,1,23200000,149,-1.48,0.52,12,0.06,-433.00,1228.00,1145,20240613,-44.02,553,20250319,15.91,820,-21.83,20250113,553,15.91,20250319,1145,-44.02,20240613,553,15.91,20250319,0.00,Y,079950,500,116 억,,300752,N,N,0,N,00,N 20250422,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,615,-2,5,-0.32,19486684,31459,21.21,616,640,612,802,432,617,619.43,1.29,0,1995,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,143,-1.42,0.50,12,0.14,-433.00,1228.00,1145,20240613,-46.29,553,20250319,11.21,820,-25.00,20250113,553,11.21,20250319,1145,-46.29,20240613,553,11.21,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N 20250422,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,626,9,2,1.46,18025404,29096,19.62,616,640,612,802,432,617,619.51,1.29,0,1983,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,145,-1.45,0.51,12,0.13,-433.00,1228.00,1145,20240613,-45.33,553,20250319,13.20,820,-23.66,20250113,553,13.20,20250319,1145,-45.33,20240613,553,13.20,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N 20250422,140641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,623,6,2,0.97,17446966,28171,18.99,616,640,612,802,432,617,619.32,1.29,0,2200,665,640,620,595,575,631,586,116,185,500,390,1,1,23200000,145,-1.44,0.51,12,0.12,-433.00,1228.00,1145,20240613,-45.59,553,20250319,12.66,820,-24.02,20250113,553,12.66,20250319,1145,-45.59,20240613,553,12.66,20250319,0.00,Y,079950,500,116 억,,298708,N,N,0,N,00,N diff --git a/079960/price/prices-20250401.csv b/079960/price/prices-20250401.csv index eb4067564be6..2148e4fce381 100644 --- a/079960/price/prices-20250401.csv +++ b/079960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160632,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,220,2,1.10,275200360,13681,86.02,19990,20250,19900,25950,13990,19980,20115.39,7.11,0,1,20353,20166,19963,19776,19573,20260,19870,39,5970,500,14380,50,1,7860000,1588,2.28,0.40,12,0.17,8849.00,50969.00,22400,20240612,-9.82,15100,20240805,33.77,20850,-3.12,20250317,17650,14.45,20250113,22400,-9.82,20240612,15100,33.77,20240805,1.58,Y,079960,500,39 억,,558818,N,N,214,N,00,N +20250423,150645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,170,2,0.85,245921660,12230,76.89,19990,20250,19900,25950,13990,19980,20108.07,7.11,0,-56,20353,20166,19963,19776,19573,20260,19870,39,5970,500,14380,50,1,7860000,1584,2.28,0.40,12,0.16,8849.00,50969.00,22400,20240612,-10.04,15100,20240805,33.44,20850,-3.36,20250317,17650,14.16,20250113,22400,-10.04,20240612,15100,33.44,20240805,1.58,Y,079960,500,39 억,,558818,N,N,250,N,00,N +20250423,140644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,270,2,1.35,206892310,10298,64.75,19990,20250,19900,25950,13990,19980,20090.53,7.11,0,-100,20353,20166,19963,19776,19573,20260,19870,39,5970,500,14380,50,1,7860000,1592,2.29,0.40,12,0.13,8849.00,50969.00,22400,20240612,-9.60,15100,20240805,34.11,20850,-2.88,20250317,17650,14.73,20250113,22400,-9.60,20240612,15100,34.11,20240805,1.58,Y,079960,500,39 억,,558818,N,N,250,N,00,N +20250423,130642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,220,2,1.10,152638610,7611,47.85,19990,20250,19900,25950,13990,19980,20055.00,7.11,0,74,20353,20166,19963,19776,19573,20260,19870,39,5970,500,14380,50,1,7860000,1588,2.28,0.40,12,0.10,8849.00,50969.00,22400,20240612,-9.82,15100,20240805,33.77,20850,-3.12,20250317,17650,14.45,20250113,22400,-9.82,20240612,15100,33.77,20240805,1.58,Y,079960,500,39 억,,558818,N,N,250,N,00,N +20250423,120646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,20,2,0.10,86508320,4323,27.18,19990,20150,19900,25950,13990,19980,20011.18,7.11,0,1,20353,20166,19963,19776,19573,20260,19870,39,5970,500,14380,50,1,7860000,1572,2.26,0.39,12,0.05,8849.00,50969.00,22400,20240612,-10.71,15100,20240805,32.45,20850,-4.08,20250317,17650,13.31,20250113,22400,-10.71,20240612,15100,32.45,20240805,1.58,Y,079960,500,39 억,,558818,N,N,250,N,00,N +20250423,110645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,-10,5,-0.05,79148530,3955,24.87,19990,20150,19900,25950,13990,19980,20012.27,7.11,0,-53,20353,20166,19963,19776,19573,20260,19870,39,5970,500,14380,10,1,7860000,1570,2.26,0.39,12,0.05,8849.00,50969.00,22400,20240612,-10.85,15100,20240805,32.25,20850,-4.22,20250317,17650,13.14,20250113,22400,-10.85,20240612,15100,32.25,20240805,1.58,Y,079960,500,39 억,,558818,N,N,250,N,00,N +20250423,100647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,120,2,0.60,41391940,2065,12.98,19990,20100,19990,25950,13990,19980,20044.52,7.11,0,80,20353,20166,19963,19776,19573,20260,19870,39,5970,500,14380,50,1,7860000,1580,2.27,0.39,12,0.03,8849.00,50969.00,22400,20240612,-10.27,15100,20240805,33.11,20850,-3.60,20250317,17650,13.88,20250113,22400,-10.27,20240612,15100,33.11,20240805,1.58,Y,079960,500,39 억,,558818,N,N,250,N,00,N +20250423,090650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,70,2,0.35,7131340,356,2.24,19990,20050,19990,25950,13990,19980,20031.85,7.11,0,16,20353,20166,19963,19776,19573,20260,19870,39,5970,500,14380,50,1,7860000,1576,2.27,0.39,12,0.00,8849.00,50969.00,22400,20240612,-10.49,15100,20240805,32.78,20850,-3.84,20250317,17650,13.60,20250113,22400,-10.49,20240612,15100,32.78,20240805,1.58,Y,079960,500,39 억,,558818,N,N,250,N,00,N 20250422,160630,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19980,50,2,0.25,317344260,15904,145.49,19930,20150,19760,25900,13960,19930,19953.74,7.07,0,3003,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1570,2.26,0.39,12,0.20,8849.00,50969.00,22400,20240612,-10.80,15100,20240805,32.32,20850,-4.17,20250317,17650,13.20,20250113,22400,-10.80,20240612,15100,32.32,20240805,1.59,Y,079960,500,39 억,,555743,N,N,250,N,00,N 20250422,150642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19930,0,3,0.00,303298760,15199,139.04,19930,20150,19760,25900,13960,19930,19955.18,7.07,0,2749,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1566,2.25,0.39,12,0.19,8849.00,50969.00,22400,20240612,-11.03,15100,20240805,31.99,20850,-4.41,20250317,17650,12.92,20250113,22400,-11.03,20240612,15100,31.99,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N 20250422,140642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,40,2,0.20,274026530,13733,125.63,19930,20150,19760,25900,13960,19930,19953.87,7.07,0,2838,20310,20120,19960,19770,19610,20040,19690,39,5970,500,14340,10,1,7860000,1570,2.26,0.39,12,0.17,8849.00,50969.00,22400,20240612,-10.85,15100,20240805,32.25,20850,-4.22,20250317,17650,13.14,20250113,22400,-10.85,20240612,15100,32.25,20240805,1.59,Y,079960,500,39 억,,555743,N,N,103,N,00,N diff --git a/079970/price/prices-20250401.csv b/079970/price/prices-20250401.csv index 8b1675a0b910..0f0e012f006a 100644 --- a/079970/price/prices-20250401.csv +++ b/079970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160633,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250423,150645,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250423,140644,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250423,130643,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250423,120646,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250423,110646,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250423,100648,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N +20250423,090651,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N 20250422,160631,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N 20250422,150643,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N 20250422,140642,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N diff --git a/079980/price/prices-20250401.csv b/079980/price/prices-20250401.csv index 4d6d51a50ee0..e1563a1997d4 100644 --- a/079980/price/prices-20250401.csv +++ b/079980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,10,2,0.36,179096056,64825,12.97,2760,2790,2745,3585,1935,2760,2762.76,2.14,0,5421,3043,2901,2778,2636,2513,2972,2707,1725,825,5000,1980,5,1,34500000,956,-0.72,0.38,12,0.19,-3843.00,7334.00,4000,20240530,-30.75,2315,20241115,19.65,2995,-7.51,20250320,2315,19.65,20250409,4000,-30.75,20240530,2315,19.65,20241115,0.35,Y,079980,5000,1725 억,,737568,N,N,4536,N,00,N +20250423,150645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,5,2,0.18,168271441,60915,12.19,2760,2790,2745,3585,1935,2760,2762.40,2.14,0,5127,3043,2901,2778,2636,2513,2972,2707,1725,825,5000,1980,5,1,34500000,954,-0.72,0.38,12,0.18,-3843.00,7334.00,4000,20240530,-30.88,2315,20241115,19.44,2995,-7.68,20250320,2315,19.44,20250409,4000,-30.88,20240530,2315,19.44,20241115,0.35,Y,079980,5000,1725 억,,737568,N,N,11101,N,00,N +20250423,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,0,3,0.00,130817106,47391,9.48,2760,2790,2745,3585,1935,2760,2760.38,2.14,0,4117,3043,2901,2778,2636,2513,2972,2707,1725,825,5000,1980,5,1,34500000,952,-0.72,0.38,12,0.14,-3843.00,7334.00,4000,20240530,-31.00,2315,20241115,19.22,2995,-7.85,20250320,2315,19.22,20250409,4000,-31.00,20240530,2315,19.22,20241115,0.35,Y,079980,5000,1725 억,,737568,N,N,11101,N,00,N +20250423,130643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,5,2,0.18,111575356,40413,8.09,2760,2790,2745,3585,1935,2760,2760.88,2.14,0,70,3043,2901,2778,2636,2513,2972,2707,1725,825,5000,1980,5,1,34500000,954,-0.72,0.38,12,0.12,-3843.00,7334.00,4000,20240530,-30.88,2315,20241115,19.44,2995,-7.68,20250320,2315,19.44,20250409,4000,-30.88,20240530,2315,19.44,20241115,0.35,Y,079980,5000,1725 억,,737568,N,N,11101,N,00,N +20250423,120646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,0,3,0.00,95243626,34486,6.90,2760,2790,2745,3585,1935,2760,2761.81,2.14,0,477,3043,2901,2778,2636,2513,2972,2707,1725,825,5000,1980,5,1,34500000,952,-0.72,0.38,12,0.10,-3843.00,7334.00,4000,20240530,-31.00,2315,20241115,19.22,2995,-7.85,20250320,2315,19.22,20250409,4000,-31.00,20240530,2315,19.22,20241115,0.35,Y,079980,5000,1725 억,,737568,N,N,11101,N,00,N +20250423,110646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2780,20,2,0.72,84573186,30612,6.12,2760,2790,2745,3585,1935,2760,2762.75,2.14,0,-548,3043,2901,2778,2636,2513,2972,2707,1725,825,5000,1980,5,1,34500000,959,-0.72,0.38,12,0.09,-3843.00,7334.00,4000,20240530,-30.50,2315,20241115,20.09,2995,-7.18,20250320,2315,20.09,20250409,4000,-30.50,20240530,2315,20.09,20241115,0.35,Y,079980,5000,1725 억,,737568,N,N,11101,N,00,N +20250423,100648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,0,3,0.00,76039065,27531,5.51,2760,2790,2745,3585,1935,2760,2761.94,2.14,0,56,3043,2901,2778,2636,2513,2972,2707,1725,825,5000,1980,5,1,34500000,952,-0.72,0.38,12,0.08,-3843.00,7334.00,4000,20240530,-31.00,2315,20241115,19.22,2995,-7.85,20250320,2315,19.22,20250409,4000,-31.00,20240530,2315,19.22,20241115,0.35,Y,079980,5000,1725 억,,737568,N,N,11101,N,00,N +20250423,090651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,0,3,0.00,20497295,7446,1.49,2760,2765,2745,3585,1935,2760,2752.79,2.14,0,1353,3043,2901,2778,2636,2513,2972,2707,1725,825,5000,1980,5,1,34500000,952,-0.72,0.38,12,0.02,-3843.00,7334.00,4000,20240530,-31.00,2315,20241115,19.22,2995,-7.85,20250320,2315,19.22,20250409,4000,-31.00,20240530,2315,19.22,20241115,0.35,Y,079980,5000,1725 억,,737568,N,N,11101,N,00,N 20250422,160631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,105,2,3.95,1401945735,498618,1342.79,2670,2920,2655,3450,1860,2655,2811.67,2.05,0,32883,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,952,-0.72,0.38,12,1.45,-3843.00,7334.00,4000,20240530,-31.00,2315,20241115,19.22,2995,-7.85,20250320,2315,19.22,20250409,4000,-31.00,20240530,2315,19.22,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,11101,N,00,N 20250422,150643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,110,2,4.14,1350915300,480116,1292.96,2670,2920,2655,3450,1860,2655,2813.73,2.05,0,23442,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,954,-0.72,0.38,12,1.39,-3843.00,7334.00,4000,20240530,-30.88,2315,20241115,19.44,2995,-7.68,20250320,2315,19.44,20250409,4000,-30.88,20240530,2315,19.44,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N 20250422,140642,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,110,2,4.14,1332130320,473323,1274.67,2670,2920,2655,3450,1860,2655,2814.42,2.05,0,22485,2721,2687,2621,2587,2521,2705,2605,1725,795,5000,1910,5,1,34500000,954,-0.72,0.38,12,1.37,-3843.00,7334.00,4000,20240530,-30.88,2315,20241115,19.44,2995,-7.68,20250320,2315,19.44,20250409,4000,-30.88,20240530,2315,19.44,20241115,0.33,Y,079980,5000,1725 억,,708281,N,N,9,N,00,N diff --git a/080010/price/prices-20250401.csv b/080010/price/prices-20250401.csv index 260ea0963ec3..d31200e8202b 100644 --- a/080010/price/prices-20250401.csv +++ b/080010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,0,3,0.00,45380880,8573,141.52,5330,5340,5270,6890,3710,5300,5293.47,1.58,0,2,5340,5320,5280,5260,5220,5330,5270,50,1590,500,3920,10,1,9835071,521,4.62,0.40,12,0.09,1147.00,13395.00,6400,20240712,-17.19,4825,20241209,9.84,5560,-4.68,20250228,5070,4.54,20250103,6400,-17.19,20240712,4825,9.84,20241209,1.02,Y,080010,500,50 억,,155757,N,N,0,N,00,N +20250423,150646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,0,3,0.00,44691880,8443,139.37,5330,5340,5270,6890,3710,5300,5293.36,1.58,0,2,5340,5320,5280,5260,5220,5330,5270,50,1590,500,3920,10,1,9835071,521,4.62,0.40,12,0.09,1147.00,13395.00,6400,20240712,-17.19,4825,20241209,9.84,5560,-4.68,20250228,5070,4.54,20250103,6400,-17.19,20240712,4825,9.84,20241209,1.02,Y,080010,500,50 억,,155757,N,N,0,N,00,N +20250423,140645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-10,5,-0.19,35729890,6748,111.39,5330,5340,5270,6890,3710,5300,5294.89,1.58,0,2,5340,5320,5280,5260,5220,5330,5270,50,1590,500,3920,10,1,9835071,520,4.61,0.39,12,0.07,1147.00,13395.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,1.02,Y,080010,500,50 억,,155757,N,N,0,N,00,N +20250423,130643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,0,3,0.00,31403510,5929,97.87,5330,5340,5280,6890,3710,5300,5296.59,1.58,0,2,5340,5320,5280,5260,5220,5330,5270,50,1590,500,3920,10,1,9835071,521,4.62,0.40,12,0.06,1147.00,13395.00,6400,20240712,-17.19,4825,20241209,9.84,5560,-4.68,20250228,5070,4.54,20250103,6400,-17.19,20240712,4825,9.84,20241209,1.02,Y,080010,500,50 억,,155757,N,N,0,N,00,N +20250423,120646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-10,5,-0.19,26960820,5088,83.99,5330,5340,5280,6890,3710,5300,5298.90,1.58,0,2,5340,5320,5280,5260,5220,5330,5270,50,1590,500,3920,10,1,9835071,520,4.61,0.39,12,0.05,1147.00,13395.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,1.02,Y,080010,500,50 억,,155757,N,N,0,N,00,N +20250423,110646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,0,3,0.00,22247640,4198,69.30,5330,5340,5290,6890,3710,5300,5299.58,1.58,0,2,5340,5320,5280,5260,5220,5330,5270,50,1590,500,3920,10,1,9835071,521,4.62,0.40,12,0.04,1147.00,13395.00,6400,20240712,-17.19,4825,20241209,9.84,5560,-4.68,20250228,5070,4.54,20250103,6400,-17.19,20240712,4825,9.84,20241209,1.02,Y,080010,500,50 억,,155757,N,N,0,N,00,N +20250423,100648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,0,3,0.00,13879980,2618,43.22,5330,5340,5290,6890,3710,5300,5301.75,1.58,0,1,5340,5320,5280,5260,5220,5330,5270,50,1590,500,3920,10,1,9835071,521,4.62,0.40,12,0.03,1147.00,13395.00,6400,20240712,-17.19,4825,20241209,9.84,5560,-4.68,20250228,5070,4.54,20250103,6400,-17.19,20240712,4825,9.84,20241209,1.02,Y,080010,500,50 억,,155757,N,N,0,N,00,N +20250423,090651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,40,2,0.75,1976550,371,6.12,5330,5340,5290,6890,3710,5300,5327.63,1.58,0,-1,5340,5320,5280,5260,5220,5330,5270,50,1590,500,3920,10,1,9835071,525,4.66,0.40,12,0.00,1147.00,13395.00,6400,20240712,-16.56,4825,20241209,10.67,5560,-3.96,20250228,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,1.02,Y,080010,500,50 억,,155757,N,N,0,N,00,N 20250422,160631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,20,2,0.38,31935870,6058,130.62,5280,5300,5240,6860,3700,5280,5271.69,1.59,0,-446,5360,5320,5280,5240,5200,5300,5220,50,1580,500,3900,10,1,9835071,521,4.62,0.40,12,0.06,1147.00,13395.00,6400,20240712,-17.19,4825,20241209,9.84,5560,-4.68,20250228,5070,4.54,20250103,6400,-17.19,20240712,4825,9.84,20241209,1.02,Y,080010,500,50 억,,155902,N,N,115,N,00,N 20250422,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,10,2,0.19,30531370,5793,124.90,5280,5300,5240,6860,3700,5280,5270.39,1.59,0,-443,5360,5320,5280,5240,5200,5300,5220,50,1580,500,3900,10,1,9835071,520,4.61,0.39,12,0.06,1147.00,13395.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,1.02,Y,080010,500,50 억,,155902,N,N,115,N,00,N 20250422,140643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,10,2,0.19,27837140,5283,113.91,5280,5290,5240,6860,3700,5280,5269.19,1.59,0,-446,5360,5320,5280,5240,5200,5300,5220,50,1580,500,3900,10,1,9835071,520,4.61,0.39,12,0.05,1147.00,13395.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,1.02,Y,080010,500,50 억,,155902,N,N,115,N,00,N diff --git a/080160/price/prices-20250401.csv b/080160/price/prices-20250401.csv index 71e768f39faa..7124cc7bbeeb 100644 --- a/080160/price/prices-20250401.csv +++ b/080160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10830,20,2,0.19,2778646305,252784,374.16,10830,11380,10710,14050,7570,10810,10992.18,13.07,0,-18220,11070,10940,10860,10730,10650,10900,10690,95,3240,500,7990,10,1,18900000,2047,18.83,1.98,12,1.34,575.00,5466.00,17100,20240418,-36.67,8980,20241115,20.60,11380,-4.83,20250423,9210,17.59,20250210,17050,-36.48,20240502,8980,20.60,20241115,0.61,Y,080160,500,94 억,,2470306,N,N,480,N,00,N +20250423,150646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,0,3,0.00,2710192210,246470,364.82,10830,11380,10710,14050,7570,10810,10996.03,13.07,0,-20755,11070,10940,10860,10730,10650,10900,10690,95,3240,500,7990,10,1,18900000,2043,18.80,1.98,12,1.30,575.00,5466.00,17100,20240418,-36.78,8980,20241115,20.38,11380,-5.01,20250423,9210,17.37,20250210,17050,-36.60,20240502,8980,20.38,20241115,0.61,Y,080160,500,94 억,,2470306,N,N,524,N,00,N +20250423,140645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,0,3,0.00,2601474680,236408,349.92,10830,11380,10710,14050,7570,10810,11004.17,13.07,0,-22312,11070,10940,10860,10730,10650,10900,10690,95,3240,500,7990,10,1,18900000,2043,18.80,1.98,12,1.25,575.00,5466.00,17100,20240418,-36.78,8980,20241115,20.38,11380,-5.01,20250423,9210,17.37,20250210,17050,-36.60,20240502,8980,20.38,20241115,0.61,Y,080160,500,94 억,,2470306,N,N,524,N,00,N +20250423,130643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10770,-40,5,-0.37,392666885,36368,53.83,10830,10900,10710,14050,7570,10810,10797.04,13.07,0,11917,11070,10940,10860,10730,10650,10900,10690,95,3240,500,7990,10,1,18900000,2036,18.73,1.97,12,0.19,575.00,5466.00,17100,20240418,-37.02,8980,20241115,19.93,11370,-5.28,20250327,9210,16.94,20250210,17050,-36.83,20240502,8980,19.93,20241115,0.61,Y,080160,500,94 억,,2470306,N,N,524,N,00,N +20250423,120647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10790,-20,5,-0.19,371974210,34448,50.99,10830,10900,10710,14050,7570,10810,10798.14,13.07,0,12537,11070,10940,10860,10730,10650,10900,10690,95,3240,500,7990,10,1,18900000,2039,18.77,1.97,12,0.18,575.00,5466.00,17100,20240418,-36.90,8980,20241115,20.16,11370,-5.10,20250327,9210,17.16,20250210,17050,-36.72,20240502,8980,20.16,20241115,0.61,Y,080160,500,94 억,,2470306,N,N,524,N,00,N +20250423,110646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10830,20,2,0.19,302535440,28009,41.46,10830,10900,10710,14050,7570,10810,10801.37,13.07,0,8405,11070,10940,10860,10730,10650,10900,10690,95,3240,500,7990,10,1,18900000,2047,18.83,1.98,12,0.15,575.00,5466.00,17100,20240418,-36.67,8980,20241115,20.60,11370,-4.75,20250327,9210,17.59,20250210,17050,-36.48,20240502,8980,20.60,20241115,0.61,Y,080160,500,94 억,,2470306,N,N,524,N,00,N +20250423,100649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10850,40,2,0.37,201746580,18682,27.65,10830,10900,10710,14050,7570,10810,10798.98,13.07,0,3788,11070,10940,10860,10730,10650,10900,10690,95,3240,500,7990,10,1,18900000,2051,18.87,1.98,12,0.10,575.00,5466.00,17100,20240418,-36.55,8980,20241115,20.82,11370,-4.57,20250327,9210,17.81,20250210,17050,-36.36,20240502,8980,20.82,20241115,0.61,Y,080160,500,94 억,,2470306,N,N,524,N,00,N +20250423,090651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10850,40,2,0.37,23343940,2149,3.18,10830,10900,10830,14050,7570,10810,10862.70,13.07,0,-27,11070,10940,10860,10730,10650,10900,10690,95,3240,500,7990,10,1,18900000,2051,18.87,1.98,12,0.01,575.00,5466.00,17100,20240418,-36.55,8980,20241115,20.82,11370,-4.57,20250327,9210,17.81,20250210,17050,-36.36,20240502,8980,20.82,20241115,0.61,Y,080160,500,94 억,,2470306,N,N,524,N,00,N 20250422,160631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,-190,5,-1.73,734095205,67555,181.55,10990,10990,10780,14300,7700,11000,10866.63,13.09,0,-4015,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2043,18.80,1.98,12,0.36,575.00,5466.00,17100,20240418,-36.78,8980,20241115,20.38,11370,-4.93,20250327,9210,17.37,20250210,17050,-36.60,20240502,8980,20.38,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,524,N,00,N 20250422,150644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10810,-190,5,-1.73,703674840,64741,173.98,10990,10990,10780,14300,7700,11000,10869.08,13.09,0,-3716,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2043,18.80,1.98,12,0.34,575.00,5466.00,17100,20240418,-36.78,8980,20241115,20.38,11370,-4.93,20250327,9210,17.37,20250210,17050,-36.60,20240502,8980,20.38,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N 20250422,140643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10840,-160,5,-1.45,513591950,47156,126.73,10990,10990,10800,14300,7700,11000,10891.34,13.09,0,2466,11273,11136,11023,10886,10773,11080,10830,95,3300,500,8140,10,1,18900000,2049,18.85,1.98,12,0.25,575.00,5466.00,17100,20240418,-36.61,8980,20241115,20.71,11370,-4.66,20250327,9210,17.70,20250210,17050,-36.42,20240502,8980,20.71,20241115,0.59,Y,080160,500,94 억,,2474321,N,N,1515,N,00,N diff --git a/080220/price/prices-20250401.csv b/080220/price/prices-20250401.csv index 87e17eb3cdcd..1bab97527d39 100644 --- a/080220/price/prices-20250401.csv +++ b/080220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160634,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13120,540,2,4.29,6150808965,473056,124.71,13000,13130,12860,16350,8810,12580,13002.26,0.00,0,137682,12886,12732,12616,12462,12346,12810,12540,174,3770,500,9050,10,1,34442833,4519,23.14,2.42,12,1.37,567.00,5415.00,26100,20240412,-49.73,7710,20241209,70.17,20600,-36.31,20250214,8650,51.68,20250102,25000,-47.52,20240503,7710,70.17,20241209,6.37,N,080220,500,173 억,,0,N,N,1532,N,00,N +20250423,150646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13090,510,2,4.05,5511082885,424241,111.84,13000,13130,12860,16350,8810,12580,12990.45,0.00,0,117479,12886,12732,12616,12462,12346,12810,12540,174,3770,500,9050,10,1,34442833,4509,23.09,2.42,12,1.23,567.00,5415.00,26100,20240412,-49.85,7710,20241209,69.78,20600,-36.46,20250214,8650,51.33,20250102,25000,-47.64,20240503,7710,69.78,20241209,6.37,N,080220,500,173 억,,0,N,N,140711,N,00,N +20250423,140645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13010,430,2,3.42,4739914115,365218,96.28,13000,13130,12860,16350,8810,12580,12978.32,0.00,0,95578,12886,12732,12616,12462,12346,12810,12540,174,3770,500,9050,10,1,34442833,4481,22.95,2.40,12,1.06,567.00,5415.00,26100,20240412,-50.15,7710,20241209,68.74,20600,-36.84,20250214,8650,50.40,20250102,25000,-47.96,20240503,7710,68.74,20241209,6.37,N,080220,500,173 억,,0,N,N,140711,N,00,N +20250423,130644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12950,370,2,2.94,3902103365,300913,79.33,13000,13130,12860,16350,8810,12580,12967.55,0.00,0,83629,12886,12732,12616,12462,12346,12810,12540,174,3770,500,9050,10,1,34442833,4460,22.84,2.39,12,0.87,567.00,5415.00,26100,20240412,-50.38,7710,20241209,67.96,20600,-37.14,20250214,8650,49.71,20250102,25000,-48.20,20240503,7710,67.96,20241209,6.37,N,080220,500,173 억,,0,N,N,140711,N,00,N +20250423,120647,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13000,420,2,3.34,3449707240,266067,70.14,13000,13130,12860,16350,8810,12580,12965.56,0.00,0,80382,12886,12732,12616,12462,12346,12810,12540,174,3770,500,9050,10,1,34442833,4478,22.93,2.40,12,0.77,567.00,5415.00,26100,20240412,-50.19,7710,20241209,68.61,20600,-36.89,20250214,8650,50.29,20250102,25000,-48.00,20240503,7710,68.61,20241209,6.37,N,080220,500,173 억,,0,N,N,140711,N,00,N +20250423,110647,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12950,370,2,2.94,2682886000,207049,54.58,13000,13130,12860,16350,8810,12580,12957.74,0.00,0,59150,12886,12732,12616,12462,12346,12810,12540,174,3770,500,9050,10,1,34442833,4460,22.84,2.39,12,0.60,567.00,5415.00,26100,20240412,-50.38,7710,20241209,67.96,20600,-37.14,20250214,8650,49.71,20250102,25000,-48.20,20240503,7710,67.96,20241209,6.37,N,080220,500,173 억,,0,N,N,140711,N,00,N +20250423,100649,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12940,360,2,2.86,1854940240,143168,37.74,13000,13130,12860,16350,8810,12580,12956.39,0.00,0,29058,12886,12732,12616,12462,12346,12810,12540,174,3770,500,9050,10,1,34442833,4457,22.82,2.39,12,0.42,567.00,5415.00,26100,20240412,-50.42,7710,20241209,67.83,20600,-37.18,20250214,8650,49.60,20250102,25000,-48.24,20240503,7710,67.83,20241209,6.37,N,080220,500,173 억,,0,N,N,140711,N,00,N +20250423,090652,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12990,410,2,3.26,765866960,58934,15.54,13000,13130,12900,16350,8810,12580,12995.34,0.00,0,1666,12886,12732,12616,12462,12346,12810,12540,174,3770,500,9050,10,1,34442833,4474,22.91,2.40,12,0.17,567.00,5415.00,26100,20240412,-50.23,7710,20241209,68.48,20600,-36.94,20250214,8650,50.17,20250102,25000,-48.04,20240503,7710,68.48,20241209,6.37,N,080220,500,173 억,,0,N,N,140711,N,00,N 20250422,160632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12580,-170,5,-1.33,4800510985,379316,129.20,12520,12770,12500,16570,8930,12750,12655.71,0.00,0,-25663,13270,13010,12840,12580,12410,12925,12495,174,3820,500,9180,10,1,34442833,4333,22.19,2.32,12,1.10,567.00,5415.00,26150,20240411,-51.89,7710,20241209,63.16,20600,-38.93,20250214,8650,45.43,20250102,25000,-49.68,20240503,7710,63.16,20241209,6.27,Y,080220,500,173 억,,0,N,N,140711,N,00,N 20250422,150644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12600,-150,5,-1.18,4463527365,352542,120.08,12520,12770,12500,16570,8930,12750,12660.98,0.00,0,-20653,13270,13010,12840,12580,12410,12925,12495,174,3820,500,9180,10,1,34442833,4340,22.22,2.33,12,1.02,567.00,5415.00,26150,20240411,-51.82,7710,20241209,63.42,20600,-38.83,20250214,8650,45.66,20250102,25000,-49.60,20240503,7710,63.42,20241209,6.27,Y,080220,500,173 억,,0,N,N,1846,N,00,N 20250422,140643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12600,-150,5,-1.18,4082030935,322246,109.76,12520,12770,12500,16570,8930,12750,12667.43,0.00,0,-14150,13270,13010,12840,12580,12410,12925,12495,174,3820,500,9180,10,1,34442833,4340,22.22,2.33,12,0.94,567.00,5415.00,26150,20240411,-51.82,7710,20241209,63.42,20600,-38.83,20250214,8650,45.66,20250102,25000,-49.60,20240503,7710,63.42,20241209,6.27,Y,080220,500,173 억,,0,N,N,1846,N,00,N diff --git a/080420/price/prices-20250401.csv b/080420/price/prices-20250401.csv index 337327a49533..ac8d703f2e17 100644 --- a/080420/price/prices-20250401.csv +++ b/080420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,5,2,0.22,5245165,2336,102.73,2250,2280,2205,2925,1575,2250,2245.36,0.16,0,12,2313,2281,2258,2226,2203,2270,2215,399,675,500,1620,5,1,79721622,1798,14.64,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.26,1601,20240806,40.85,2460,-8.33,20250221,1913,17.88,20250203,2485,-9.26,20240514,1601,40.85,20240806,0.15,Y,080420,500,398 억,,127360,N,N,0,N,00,N +20250423,150646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,20,2,0.89,4920330,2192,96.39,2250,2280,2205,2925,1575,2250,2244.68,0.16,0,15,2313,2281,2258,2226,2203,2270,2215,399,675,500,1620,5,1,79721622,1810,14.74,0.50,12,0.00,154.00,4535.00,2485,20240514,-8.65,1601,20240806,41.79,2460,-7.72,20250221,1913,18.66,20250203,2485,-8.65,20240514,1601,41.79,20240806,0.15,Y,080420,500,398 억,,127360,N,N,0,N,00,N +20250423,140646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,30,2,1.33,4918060,2191,96.35,2250,2280,2205,2925,1575,2250,2244.66,0.16,0,15,2313,2281,2258,2226,2203,2270,2215,399,675,500,1620,5,1,79721622,1818,14.81,0.50,12,0.00,154.00,4535.00,2485,20240514,-8.25,1601,20240806,42.41,2460,-7.32,20250221,1913,19.18,20250203,2485,-8.25,20240514,1601,42.41,20240806,0.15,Y,080420,500,398 억,,127360,N,N,0,N,00,N +20250423,130644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,5,2,0.22,3653200,1634,71.86,2250,2270,2205,2925,1575,2250,2235.74,0.16,0,4,2313,2281,2258,2226,2203,2270,2215,399,675,500,1620,5,1,79721622,1798,14.64,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.26,1601,20240806,40.85,2460,-8.33,20250221,1913,17.88,20250203,2485,-9.26,20240514,1601,40.85,20240806,0.15,Y,080420,500,398 억,,127360,N,N,0,N,00,N +20250423,120647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-5,5,-0.22,3215425,1439,63.28,2250,2270,2205,2925,1575,2250,2234.49,0.16,0,0,2313,2281,2258,2226,2203,2270,2215,399,675,500,1620,5,1,79721622,1790,14.58,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.66,1601,20240806,40.22,2460,-8.74,20250221,1913,17.35,20250203,2485,-9.66,20240514,1601,40.22,20240806,0.15,Y,080420,500,398 억,,127360,N,N,0,N,00,N +20250423,110647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-5,5,-0.22,2307810,1033,45.43,2250,2270,2205,2925,1575,2250,2234.09,0.16,0,-8,2313,2281,2258,2226,2203,2270,2215,399,675,500,1620,5,1,79721622,1790,14.58,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.66,1601,20240806,40.22,2460,-8.74,20250221,1913,17.35,20250203,2485,-9.66,20240514,1601,40.22,20240806,0.15,Y,080420,500,398 억,,127360,N,N,0,N,00,N +20250423,100649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-5,5,-0.22,2105760,943,41.47,2250,2270,2205,2925,1575,2250,2233.04,0.16,0,-3,2313,2281,2258,2226,2203,2270,2215,399,675,500,1620,5,1,79721622,1790,14.58,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.66,1601,20240806,40.22,2460,-8.74,20250221,1913,17.35,20250203,2485,-9.66,20240514,1601,40.22,20240806,0.15,Y,080420,500,398 억,,127360,N,N,0,N,00,N +20250423,090652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-5,5,-0.22,29240,13,0.57,2250,2250,2245,2925,1575,2250,2249.23,0.16,0,-2,2313,2281,2258,2226,2203,2270,2215,399,675,500,1620,5,1,79721622,1790,14.58,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.66,1601,20240806,40.22,2460,-8.74,20250221,1913,17.35,20250203,2485,-9.66,20240514,1601,40.22,20240806,0.15,Y,080420,500,398 억,,127360,N,N,0,N,00,N 20250422,160632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,-40,5,-1.75,5118185,2274,47.53,2290,2290,2235,2975,1605,2290,2250.74,0.16,0,-26,2376,2332,2276,2232,2176,2355,2255,399,685,500,1640,5,1,79721622,1794,14.61,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.46,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2485,-9.46,20240514,1601,40.54,20240806,0.15,Y,080420,500,398 억,,127386,N,N,0,N,00,N 20250422,150644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,-40,5,-1.75,4251955,1889,39.49,2290,2290,2235,2975,1605,2290,2250.90,0.16,0,226,2376,2332,2276,2232,2176,2355,2255,399,685,500,1640,5,1,79721622,1794,14.61,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.46,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2485,-9.46,20240514,1601,40.54,20240806,0.15,Y,080420,500,398 억,,127386,N,N,0,N,00,N 20250422,140643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,-40,5,-1.75,4177860,1856,38.80,2290,2290,2235,2975,1605,2290,2251.00,0.16,0,227,2376,2332,2276,2232,2176,2355,2255,399,685,500,1640,5,1,79721622,1794,14.61,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.46,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2485,-9.46,20240514,1601,40.54,20240806,0.15,Y,080420,500,398 억,,127386,N,N,0,N,00,N diff --git a/080470/price/prices-20250401.csv b/080470/price/prices-20250401.csv index 3a5dd8719ce2..bc176cdc0d1e 100644 --- a/080470/price/prices-20250401.csv +++ b/080470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-55,5,-1.55,40390299,11519,202.73,3545,3555,3480,4605,2485,3545,3506.41,3.25,0,-36,3611,3577,3556,3522,3501,3595,3540,37,1060,500,2410,5,1,7300000,255,4.67,0.48,12,0.16,748.00,7254.00,4990,20240426,-30.06,3200,20241209,9.06,3800,-8.16,20250224,3250,7.38,20250409,4990,-30.06,20240426,3200,9.06,20241209,0.10,Y,080470,500,36 억,,237355,N,N,0,N,00,N +20250423,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-35,5,-0.99,37315854,10639,187.24,3545,3555,3480,4605,2485,3545,3507.46,3.25,0,143,3611,3577,3556,3522,3501,3595,3540,37,1060,500,2410,5,1,7300000,256,4.69,0.48,12,0.15,748.00,7254.00,4990,20240426,-29.66,3200,20241209,9.69,3800,-7.63,20250224,3250,8.00,20250409,4990,-29.66,20240426,3200,9.69,20241209,0.10,Y,080470,500,36 억,,237355,N,N,0,N,00,N +20250423,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-55,5,-1.55,35309829,10067,177.17,3545,3555,3480,4605,2485,3545,3507.48,3.25,0,165,3611,3577,3556,3522,3501,3595,3540,37,1060,500,2410,5,1,7300000,255,4.67,0.48,12,0.14,748.00,7254.00,4990,20240426,-30.06,3200,20241209,9.06,3800,-8.16,20250224,3250,7.38,20250409,4990,-30.06,20240426,3200,9.06,20241209,0.10,Y,080470,500,36 억,,237355,N,N,0,N,00,N +20250423,130644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-55,5,-1.55,28201284,8030,141.32,3545,3555,3490,4605,2485,3545,3511.99,3.25,0,97,3611,3577,3556,3522,3501,3595,3540,37,1060,500,2410,5,1,7300000,255,4.67,0.48,12,0.11,748.00,7254.00,4990,20240426,-30.06,3200,20241209,9.06,3800,-8.16,20250224,3250,7.38,20250409,4990,-30.06,20240426,3200,9.06,20241209,0.10,Y,080470,500,36 억,,237355,N,N,0,N,00,N +20250423,120647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,-45,5,-1.27,21999915,6254,110.07,3545,3555,3495,4605,2485,3545,3517.74,3.25,0,105,3611,3577,3556,3522,3501,3595,3540,37,1060,500,2410,5,1,7300000,256,4.68,0.48,12,0.09,748.00,7254.00,4990,20240426,-29.86,3200,20241209,9.38,3800,-7.89,20250224,3250,7.69,20250409,4990,-29.86,20240426,3200,9.38,20241209,0.10,Y,080470,500,36 억,,237355,N,N,0,N,00,N +20250423,110647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,-30,5,-0.85,17161260,4873,85.76,3545,3555,3495,4605,2485,3545,3521.70,3.25,0,102,3611,3577,3556,3522,3501,3595,3540,37,1060,500,2410,5,1,7300000,257,4.70,0.48,12,0.07,748.00,7254.00,4990,20240426,-29.56,3200,20241209,9.84,3800,-7.50,20250224,3250,8.15,20250409,4990,-29.56,20240426,3200,9.84,20241209,0.10,Y,080470,500,36 억,,237355,N,N,0,N,00,N +20250423,100649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-40,5,-1.13,12015470,3404,59.91,3545,3555,3505,4605,2485,3545,3529.81,3.25,0,70,3611,3577,3556,3522,3501,3595,3540,37,1060,500,2410,5,1,7300000,256,4.69,0.48,12,0.05,748.00,7254.00,4990,20240426,-29.76,3200,20241209,9.53,3800,-7.76,20250224,3250,7.85,20250409,4990,-29.76,20240426,3200,9.53,20241209,0.10,Y,080470,500,36 억,,237355,N,N,0,N,00,N +20250423,090652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,10,2,0.28,1527935,431,7.59,3545,3555,3545,4605,2485,3545,3545.09,3.25,0,4,3611,3577,3556,3522,3501,3595,3540,37,1060,500,2410,5,1,7300000,260,4.75,0.49,12,0.01,748.00,7254.00,4990,20240426,-28.76,3200,20241209,11.09,3800,-6.45,20250224,3250,9.38,20250409,4990,-28.76,20240426,3200,11.09,20241209,0.10,Y,080470,500,36 억,,237355,N,N,0,N,00,N 20250422,160632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,-25,5,-0.70,20143938,5682,71.69,3535,3590,3535,4640,2500,3570,3545.22,3.25,0,45,3663,3616,3548,3501,3433,3640,3525,37,1070,500,2420,5,1,7300000,259,4.74,0.49,12,0.08,748.00,7254.00,4990,20240426,-28.96,3200,20241209,10.78,3800,-6.71,20250224,3250,9.08,20250409,4990,-28.96,20240426,3200,10.78,20241209,0.10,Y,080470,500,36 억,,237310,N,N,0,N,00,N 20250422,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,-25,5,-0.70,19693723,5555,70.09,3535,3590,3535,4640,2500,3570,3545.22,3.25,0,47,3663,3616,3548,3501,3433,3640,3525,37,1070,500,2420,5,1,7300000,259,4.74,0.49,12,0.08,748.00,7254.00,4990,20240426,-28.96,3200,20241209,10.78,3800,-6.71,20250224,3250,9.08,20250409,4990,-28.96,20240426,3200,10.78,20241209,0.10,Y,080470,500,36 억,,237310,N,N,0,N,00,N 20250422,140644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-30,5,-0.84,18167670,5124,64.65,3535,3590,3535,4640,2500,3570,3545.60,3.25,0,47,3663,3616,3548,3501,3433,3640,3525,37,1070,500,2420,5,1,7300000,258,4.73,0.49,12,0.07,748.00,7254.00,4990,20240426,-29.06,3200,20241209,10.62,3800,-6.84,20250224,3250,8.92,20250409,4990,-29.06,20240426,3200,10.62,20241209,0.10,Y,080470,500,36 억,,237310,N,N,0,N,00,N diff --git a/080520/price/prices-20250401.csv b/080520/price/prices-20250401.csv index 2872710d93ee..86aa3b753a9d 100644 --- a/080520/price/prices-20250401.csv +++ b/080520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,15,2,0.48,94555929,30248,55.43,3125,3215,3080,4055,2185,3120,3126.02,1.25,0,220,3306,3212,3156,3062,3006,3185,3035,59,935,500,2240,5,1,11746609,368,6.73,0.27,12,0.26,466.00,11438.00,4800,20240627,-34.69,2790,20250409,12.37,3400,-7.79,20250414,2790,12.37,20250409,4800,-34.69,20240627,2790,12.37,20250409,1.04,Y,080520,500,58 억,,147120,N,N,0,N,00,N +20250423,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,30,2,0.96,92941394,29733,54.49,3125,3215,3080,4055,2185,3120,3125.87,1.25,0,359,3306,3212,3156,3062,3006,3185,3035,59,935,500,2240,5,1,11746609,370,6.76,0.28,12,0.25,466.00,11438.00,4800,20240627,-34.38,2790,20250409,12.90,3400,-7.35,20250414,2790,12.90,20250409,4800,-34.38,20240627,2790,12.90,20250409,1.04,Y,080520,500,58 억,,147120,N,N,0,N,00,N +20250423,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-5,5,-0.16,75676489,24221,44.39,3125,3215,3080,4055,2185,3120,3124.42,1.25,0,613,3306,3212,3156,3062,3006,3185,3035,59,935,500,2240,5,1,11746609,366,6.68,0.27,12,0.21,466.00,11438.00,4800,20240627,-35.10,2790,20250409,11.65,3400,-8.38,20250414,2790,11.65,20250409,4800,-35.10,20240627,2790,11.65,20250409,1.04,Y,080520,500,58 억,,147120,N,N,0,N,00,N +20250423,130645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,20,2,0.64,64312534,20575,37.71,3125,3215,3080,4055,2185,3120,3125.76,1.25,0,199,3306,3212,3156,3062,3006,3185,3035,59,935,500,2240,5,1,11746609,369,6.74,0.27,12,0.18,466.00,11438.00,4800,20240627,-34.58,2790,20250409,12.54,3400,-7.65,20250414,2790,12.54,20250409,4800,-34.58,20240627,2790,12.54,20250409,1.04,Y,080520,500,58 억,,147120,N,N,0,N,00,N +20250423,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,15,2,0.48,55629992,17802,32.62,3125,3215,3080,4055,2185,3120,3124.93,1.25,0,152,3306,3212,3156,3062,3006,3185,3035,59,935,500,2240,5,1,11746609,368,6.73,0.27,12,0.15,466.00,11438.00,4800,20240627,-34.69,2790,20250409,12.37,3400,-7.79,20250414,2790,12.37,20250409,4800,-34.69,20240627,2790,12.37,20250409,1.04,Y,080520,500,58 억,,147120,N,N,0,N,00,N +20250423,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,25,2,0.80,53032097,16974,31.11,3125,3215,3080,4055,2185,3120,3124.31,1.25,0,127,3306,3212,3156,3062,3006,3185,3035,59,935,500,2240,5,1,11746609,369,6.75,0.27,12,0.14,466.00,11438.00,4800,20240627,-34.48,2790,20250409,12.72,3400,-7.50,20250414,2790,12.72,20250409,4800,-34.48,20240627,2790,12.72,20250409,1.04,Y,080520,500,58 억,,147120,N,N,0,N,00,N +20250423,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,30,2,0.96,20989410,6671,12.23,3125,3215,3125,4055,2185,3120,3146.37,1.25,0,-34,3306,3212,3156,3062,3006,3185,3035,59,935,500,2240,5,1,11746609,370,6.76,0.28,12,0.06,466.00,11438.00,4800,20240627,-34.38,2790,20250409,12.90,3400,-7.35,20250414,2790,12.90,20250409,4800,-34.38,20240627,2790,12.90,20250409,1.04,Y,080520,500,58 억,,147120,N,N,0,N,00,N +20250423,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,40,2,1.28,3388905,1077,1.97,3125,3215,3125,4055,2185,3120,3146.62,1.25,0,-331,3306,3212,3156,3062,3006,3185,3035,59,935,500,2240,5,1,11746609,371,6.78,0.28,12,0.01,466.00,11438.00,4800,20240627,-34.17,2790,20250409,13.26,3400,-7.06,20250414,2790,13.26,20250409,4800,-34.17,20240627,2790,13.26,20250409,1.04,Y,080520,500,58 억,,147120,N,N,0,N,00,N 20250422,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-95,5,-2.95,170459566,54524,205.77,3225,3250,3100,4175,2255,3215,3126.61,1.24,0,1856,3298,3256,3178,3136,3058,3277,3157,59,960,500,2310,5,1,11746609,366,6.70,0.27,12,0.46,466.00,11438.00,4800,20240627,-35.00,2790,20250409,11.83,3400,-8.24,20250414,2790,11.83,20250409,4800,-35.00,20240627,2790,11.83,20250409,1.03,Y,080520,500,58 억,,145535,N,N,0,N,00,N 20250422,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-110,5,-3.42,159895266,51138,193.00,3225,3250,3100,4175,2255,3215,3126.74,1.24,0,2279,3298,3256,3178,3136,3058,3277,3157,59,960,500,2310,5,1,11746609,365,6.66,0.27,12,0.44,466.00,11438.00,4800,20240627,-35.31,2790,20250409,11.29,3400,-8.68,20250414,2790,11.29,20250409,4800,-35.31,20240627,2790,11.29,20250409,1.03,Y,080520,500,58 억,,145535,N,N,0,N,00,N 20250422,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-100,5,-3.11,145353276,46464,175.36,3225,3250,3100,4175,2255,3215,3128.30,1.24,0,2449,3298,3256,3178,3136,3058,3277,3157,59,960,500,2310,5,1,11746609,366,6.68,0.27,12,0.40,466.00,11438.00,4800,20240627,-35.10,2790,20250409,11.65,3400,-8.38,20250414,2790,11.65,20250409,4800,-35.10,20240627,2790,11.65,20250409,1.03,Y,080520,500,58 억,,145535,N,N,0,N,00,N diff --git a/080530/price/prices-20250401.csv b/080530/price/prices-20250401.csv index 5d51a59fc456..1e4084059697 100644 --- a/080530/price/prices-20250401.csv +++ b/080530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,13,2,1.10,17481406,14598,47.56,1182,1207,1182,1534,826,1180,1197.52,0.76,0,-1943,1296,1238,1205,1147,1114,1221,1130,230,354,500,800,1,1,45932005,548,79.53,1.27,12,0.03,15.00,940.00,2380,20240415,-49.87,1010,20250324,18.12,1450,-17.72,20250122,1010,18.12,20250324,2170,-45.02,20240503,1010,18.12,20250324,0.00,Y,080530,500,229 억,,348036,N,N,448,N,00,N +20250423,150647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,21,2,1.78,12361624,10312,33.60,1182,1207,1182,1534,826,1180,1198.76,0.76,0,-1930,1296,1238,1205,1147,1114,1221,1130,230,354,500,800,1,1,45932005,552,80.07,1.28,12,0.02,15.00,940.00,2380,20240415,-49.54,1010,20250324,18.91,1450,-17.17,20250122,1010,18.91,20250324,2170,-44.65,20240503,1010,18.91,20250324,0.00,Y,080530,500,229 억,,348036,N,N,65,N,00,N +20250423,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,22,2,1.86,9319521,7781,25.35,1182,1207,1182,1534,826,1180,1197.73,0.76,0,-1949,1296,1238,1205,1147,1114,1221,1130,230,354,500,800,1,1,45932005,552,80.13,1.28,12,0.02,15.00,940.00,2380,20240415,-49.50,1010,20250324,19.01,1450,-17.10,20250122,1010,19.01,20250324,2170,-44.61,20240503,1010,19.01,20250324,0.00,Y,080530,500,229 억,,348036,N,N,65,N,00,N +20250423,130645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,23,2,1.95,8823699,7367,24.00,1182,1207,1182,1534,826,1180,1197.73,0.76,0,-1981,1296,1238,1205,1147,1114,1221,1130,230,354,500,800,1,1,45932005,553,80.20,1.28,12,0.02,15.00,940.00,2380,20240415,-49.45,1010,20250324,19.11,1450,-17.03,20250122,1010,19.11,20250324,2170,-44.56,20240503,1010,19.11,20250324,0.00,Y,080530,500,229 억,,348036,N,N,65,N,00,N +20250423,120648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,22,2,1.86,8132516,6792,22.13,1182,1207,1182,1534,826,1180,1197.37,0.76,0,-1981,1296,1238,1205,1147,1114,1221,1130,230,354,500,800,1,1,45932005,552,80.13,1.28,12,0.01,15.00,940.00,2380,20240415,-49.50,1010,20250324,19.01,1450,-17.10,20250122,1010,19.01,20250324,2170,-44.61,20240503,1010,19.01,20250324,0.00,Y,080530,500,229 억,,348036,N,N,65,N,00,N +20250423,110648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,17,2,1.44,7193725,6010,19.58,1182,1207,1182,1534,826,1180,1196.96,0.76,0,-1950,1296,1238,1205,1147,1114,1221,1130,230,354,500,800,1,1,45932005,550,79.80,1.27,12,0.01,15.00,940.00,2380,20240415,-49.71,1010,20250324,18.51,1450,-17.45,20250122,1010,18.51,20250324,2170,-44.84,20240503,1010,18.51,20250324,0.00,Y,080530,500,229 억,,348036,N,N,65,N,00,N +20250423,100650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,20,2,1.69,2991380,2496,8.13,1182,1207,1182,1534,826,1180,1198.47,0.76,0,-1223,1296,1238,1205,1147,1114,1221,1130,230,354,500,800,1,1,45932005,551,80.00,1.28,12,0.01,15.00,940.00,2380,20240415,-49.58,1010,20250324,18.81,1450,-17.24,20250122,1010,18.81,20250324,2170,-44.70,20240503,1010,18.81,20250324,0.00,Y,080530,500,229 억,,348036,N,N,65,N,00,N +20250423,090653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,27,2,2.29,1160001,964,3.14,1182,1207,1182,1534,826,1180,1203.32,0.76,0,-826,1296,1238,1205,1147,1114,1221,1130,230,354,500,800,1,1,45932005,554,80.47,1.28,12,0.00,15.00,940.00,2380,20240415,-49.29,1010,20250324,19.50,1450,-16.76,20250122,1010,19.50,20250324,2170,-44.38,20240503,1010,19.50,20250324,0.00,Y,080530,500,229 억,,348036,N,N,65,N,00,N 20250422,160633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,-28,5,-2.32,36520221,30692,146.54,1210,1263,1172,1570,846,1208,1190.09,0.75,0,3907,1286,1246,1225,1185,1164,1236,1175,230,362,500,820,1,1,45932005,542,78.67,1.26,12,0.07,15.00,940.00,2755,20240411,-57.17,1010,20250324,16.83,1450,-18.62,20250122,1010,16.83,20250324,2170,-45.62,20240503,1010,16.83,20250324,0.00,Y,080530,500,229 억,,346672,N,N,65,N,00,N 20250422,150645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-23,5,-1.90,33284766,27954,133.46,1210,1263,1172,1570,846,1208,1190.70,0.75,0,3966,1286,1246,1225,1185,1164,1236,1175,230,362,500,820,1,1,45932005,544,79.00,1.26,12,0.06,15.00,940.00,2755,20240411,-56.99,1010,20250324,17.33,1450,-18.28,20250122,1010,17.33,20250324,2170,-45.39,20240503,1010,17.33,20250324,0.00,Y,080530,500,229 억,,346672,N,N,0,N,00,N 20250422,140644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,-12,5,-0.99,27341040,22923,109.44,1210,1263,1172,1570,846,1208,1192.73,0.75,0,3959,1286,1246,1225,1185,1164,1236,1175,230,362,500,820,1,1,45932005,549,79.73,1.27,12,0.05,15.00,940.00,2755,20240411,-56.59,1010,20250324,18.42,1450,-17.52,20250122,1010,18.42,20250324,2170,-44.88,20240503,1010,18.42,20250324,0.00,Y,080530,500,229 억,,346672,N,N,0,N,00,N diff --git a/080580/price/prices-20250401.csv b/080580/price/prices-20250401.csv index 46e1dbe734be..d4ceba8f535f 100644 --- a/080580/price/prices-20250401.csv +++ b/080580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,140,2,2.98,277901946,57819,104.86,4790,4845,4740,6110,3295,4705,4806.41,1.87,0,11420,4861,4782,4716,4637,4571,4750,4605,90,1405,500,3190,5,1,17935173,869,-15.83,2.49,12,0.32,-306.00,1943.00,9270,20240704,-47.73,3685,20241209,31.48,7300,-33.63,20250219,4210,15.08,20250409,9270,-47.73,20240704,3685,31.48,20241209,1.13,Y,080580,500,89 억,,335324,N,N,7393,N,00,N +20250423,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,130,2,2.76,267384276,55646,100.92,4790,4845,4740,6110,3295,4705,4805.09,1.87,0,11465,4861,4782,4716,4637,4571,4750,4605,90,1405,500,3190,5,1,17935173,867,-15.80,2.49,12,0.31,-306.00,1943.00,9270,20240704,-47.84,3685,20241209,31.21,7300,-33.77,20250219,4210,14.85,20250409,9270,-47.84,20240704,3685,31.21,20241209,1.13,Y,080580,500,89 억,,335324,N,N,17430,N,00,N +20250423,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,115,2,2.44,233699805,48660,88.25,4790,4845,4740,6110,3295,4705,4802.71,1.87,0,7267,4861,4782,4716,4637,4571,4750,4605,90,1405,500,3190,5,1,17935173,864,-15.75,2.48,12,0.27,-306.00,1943.00,9270,20240704,-48.00,3685,20241209,30.80,7300,-33.97,20250219,4210,14.49,20250409,9270,-48.00,20240704,3685,30.80,20241209,1.13,Y,080580,500,89 억,,335324,N,N,17430,N,00,N +20250423,130645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,105,2,2.23,184298810,38381,69.61,4790,4845,4740,6110,3295,4705,4801.82,1.87,0,2057,4861,4782,4716,4637,4571,4750,4605,90,1405,500,3190,5,1,17935173,863,-15.72,2.48,12,0.21,-306.00,1943.00,9270,20240704,-48.11,3685,20241209,30.53,7300,-34.11,20250219,4210,14.25,20250409,9270,-48.11,20240704,3685,30.53,20241209,1.13,Y,080580,500,89 억,,335324,N,N,17430,N,00,N +20250423,120648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4827,122,2,2.59,157060592,32736,59.37,4790,4840,4740,6110,3295,4705,4797.79,1.87,0,3261,4861,4782,4716,4637,4571,4750,4605,90,1405,500,3190,5,1,17935173,866,-15.77,2.48,12,0.18,-306.00,1943.00,9270,20240704,-47.93,3685,20241209,30.99,7300,-33.88,20250219,4210,14.66,20250409,9270,-47.93,20240704,3685,30.99,20241209,1.13,Y,080580,500,89 억,,335324,N,N,17430,N,00,N +20250423,110648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,120,2,2.55,136002240,28362,51.44,4790,4840,4740,6110,3295,4705,4795.23,1.87,0,435,4861,4782,4716,4637,4571,4750,4605,90,1405,500,3190,5,1,17935173,865,-15.77,2.48,12,0.16,-306.00,1943.00,9270,20240704,-47.95,3685,20241209,30.94,7300,-33.90,20250219,4210,14.61,20250409,9270,-47.95,20240704,3685,30.94,20241209,1.13,Y,080580,500,89 억,,335324,N,N,17430,N,00,N +20250423,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,75,2,1.59,85716200,17896,32.46,4790,4840,4740,6110,3295,4705,4789.68,1.87,0,-1123,4861,4782,4716,4637,4571,4750,4605,90,1405,500,3190,5,1,17935173,857,-15.62,2.46,12,0.10,-306.00,1943.00,9270,20240704,-48.44,3685,20241209,29.72,7300,-34.52,20250219,4210,13.54,20250409,9270,-48.44,20240704,3685,29.72,20241209,1.13,Y,080580,500,89 억,,335324,N,N,17430,N,00,N +20250423,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,90,2,1.91,42903595,8944,16.22,4790,4840,4780,6110,3295,4705,4796.91,1.87,0,255,4861,4782,4716,4637,4571,4750,4605,90,1405,500,3190,5,1,17935173,860,-15.67,2.47,12,0.05,-306.00,1943.00,9270,20240704,-48.27,3685,20241209,30.12,7300,-34.32,20250219,4210,13.90,20250409,9270,-48.27,20240704,3685,30.12,20241209,1.13,Y,080580,500,89 억,,335324,N,N,17430,N,00,N 20250422,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,-25,5,-0.53,258229945,55077,106.22,4735,4795,4650,6140,3315,4730,4688.52,1.92,0,-9815,4956,4842,4781,4667,4606,4812,4637,90,1410,500,3210,5,1,17935173,844,-15.38,2.42,12,0.31,-306.00,1943.00,9270,20240704,-49.24,3685,20241209,27.68,7300,-35.55,20250219,4210,11.76,20250409,9270,-49.24,20240704,3685,27.68,20241209,1.18,Y,080580,500,89 억,,345213,N,N,17430,N,00,N 20250422,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-50,5,-1.06,232077595,49496,95.46,4735,4795,4650,6140,3315,4730,4688.82,1.92,0,-6994,4956,4842,4781,4667,4606,4812,4637,90,1410,500,3210,5,1,17935173,839,-15.29,2.41,12,0.28,-306.00,1943.00,9270,20240704,-49.51,3685,20241209,27.00,7300,-35.89,20250219,4210,11.16,20250409,9270,-49.51,20240704,3685,27.00,20241209,1.18,Y,080580,500,89 억,,345213,N,N,1378,N,00,N 20250422,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-60,5,-1.27,210401955,44861,86.52,4735,4795,4650,6140,3315,4730,4690.09,1.92,0,-6875,4956,4842,4781,4667,4606,4812,4637,90,1410,500,3210,5,1,17935173,838,-15.26,2.40,12,0.25,-306.00,1943.00,9270,20240704,-49.62,3685,20241209,26.73,7300,-36.03,20250219,4210,10.93,20250409,9270,-49.62,20240704,3685,26.73,20241209,1.18,Y,080580,500,89 억,,345213,N,N,1378,N,00,N diff --git a/080720/price/prices-20250401.csv b/080720/price/prices-20250401.csv index ee175834a82b..60b8a6fd2d57 100644 --- a/080720/price/prices-20250401.csv +++ b/080720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160635,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250423,150648,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250423,140647,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250423,130645,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250423,120649,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250423,110648,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250423,100651,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250423,090654,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250422,160633,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250422,150646,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250422,140645,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.02,Y,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250401.csv b/081000/price/prices-20250401.csv index 8deabe36172c..6371737c8c16 100644 --- a/081000/price/prices-20250401.csv +++ b/081000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12270,260,2,2.16,418048720,34169,259.94,12110,12560,11930,15610,8410,12010,12234.65,1.88,0,3760,12196,12102,11916,11822,11636,12150,11870,142,3600,1000,7680,10,1,14202975,1743,13.51,0.42,12,0.24,908.00,29050.00,21000,20240604,-41.57,9700,20241209,26.49,13150,-6.69,20250217,10510,16.75,20250331,21000,-41.57,20240604,9700,26.49,20241209,0.97,Y,081000,1000,142 억,,267190,N,N,26,N,00,N +20250423,150648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,290,2,2.41,407918060,33343,253.66,12110,12560,11930,15610,8410,12010,12233.99,1.88,0,3912,12196,12102,11916,11822,11636,12150,11870,142,3600,1000,7680,10,1,14202975,1747,13.55,0.42,12,0.23,908.00,29050.00,21000,20240604,-41.43,9700,20241209,26.80,13150,-6.46,20250217,10510,17.03,20250331,21000,-41.43,20240604,9700,26.80,20241209,0.97,Y,081000,1000,142 억,,267190,N,N,685,N,00,N +20250423,140647,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12160,150,2,1.25,358283235,29289,222.81,12110,12560,11930,15610,8410,12010,12232.69,1.88,0,4399,12196,12102,11916,11822,11636,12150,11870,142,3600,1000,7680,10,1,14202975,1727,13.39,0.42,12,0.21,908.00,29050.00,21000,20240604,-42.10,9700,20241209,25.36,13150,-7.53,20250217,10510,15.70,20250331,21000,-42.10,20240604,9700,25.36,20241209,0.97,Y,081000,1000,142 억,,267190,N,N,685,N,00,N +20250423,130646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12100,90,2,0.75,324610780,26514,201.70,12110,12560,11930,15610,8410,12010,12243.00,1.88,0,3117,12196,12102,11916,11822,11636,12150,11870,142,3600,1000,7680,10,1,14202975,1719,13.33,0.42,12,0.19,908.00,29050.00,21000,20240604,-42.38,9700,20241209,24.74,13150,-7.98,20250217,10510,15.13,20250331,21000,-42.38,20240604,9700,24.74,20241209,0.97,Y,081000,1000,142 억,,267190,N,N,685,N,00,N +20250423,120649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12140,130,2,1.08,307902570,25135,191.21,12110,12560,11930,15610,8410,12010,12249.95,1.88,0,3129,12196,12102,11916,11822,11636,12150,11870,142,3600,1000,7680,10,1,14202975,1724,13.37,0.42,12,0.18,908.00,29050.00,21000,20240604,-42.19,9700,20241209,25.15,13150,-7.68,20250217,10510,15.51,20250331,21000,-42.19,20240604,9700,25.15,20241209,0.97,Y,081000,1000,142 억,,267190,N,N,685,N,00,N +20250423,110649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12120,110,2,0.92,298269350,24340,185.17,12110,12560,11930,15610,8410,12010,12254.29,1.88,0,3273,12196,12102,11916,11822,11636,12150,11870,142,3600,1000,7680,10,1,14202975,1721,13.35,0.42,12,0.17,908.00,29050.00,21000,20240604,-42.29,9700,20241209,24.95,13150,-7.83,20250217,10510,15.32,20250331,21000,-42.29,20240604,9700,24.95,20241209,0.97,Y,081000,1000,142 억,,267190,N,N,685,N,00,N +20250423,100651,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12080,70,2,0.58,270838170,22084,168.00,12110,12560,11930,15610,8410,12010,12264.00,1.88,0,3200,12196,12102,11916,11822,11636,12150,11870,142,3600,1000,7680,10,1,14202975,1716,13.30,0.42,12,0.16,908.00,29050.00,21000,20240604,-42.48,9700,20241209,24.54,13150,-8.14,20250217,10510,14.94,20250331,21000,-42.48,20240604,9700,24.54,20241209,0.97,Y,081000,1000,142 억,,267190,N,N,685,N,00,N +20250423,090654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12110,100,2,0.83,15470280,1281,9.75,12110,12110,11930,15610,8410,12010,12076.72,1.88,0,-865,12196,12102,11916,11822,11636,12150,11870,142,3600,1000,7680,10,1,14202975,1720,13.34,0.42,12,0.01,908.00,29050.00,21000,20240604,-42.33,9700,20241209,24.85,13150,-7.91,20250217,10510,15.22,20250331,21000,-42.33,20240604,9700,24.85,20241209,0.97,Y,081000,1000,142 억,,267190,N,N,685,N,00,N 20250422,160634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12010,10,2,0.08,156454875,13145,135.11,11910,12010,11730,15600,8400,12000,11902.23,1.87,0,2221,12333,12166,12083,11916,11833,12125,11875,142,3600,1000,7680,10,1,14202975,1706,13.23,0.41,12,0.09,908.00,29050.00,21000,20240604,-42.81,9700,20241209,23.81,13150,-8.67,20250217,10510,14.27,20250331,21000,-42.81,20240604,9700,23.81,20241209,0.97,Y,081000,1000,142 억,,265133,N,N,685,N,00,N 20250422,150646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11930,-70,5,-0.58,139581335,11724,120.51,11910,12000,11730,15600,8400,12000,11905.61,1.87,0,2061,12333,12166,12083,11916,11833,12125,11875,142,3600,1000,7680,10,1,14202975,1694,13.14,0.41,12,0.08,908.00,29050.00,21000,20240604,-43.19,9700,20241209,22.99,13150,-9.28,20250217,10510,13.51,20250331,21000,-43.19,20240604,9700,22.99,20241209,0.97,Y,081000,1000,142 억,,265133,N,N,676,N,00,N 20250422,140645,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,-80,5,-0.67,132906210,11163,114.74,11910,12000,11730,15600,8400,12000,11905.96,1.87,0,2037,12333,12166,12083,11916,11833,12125,11875,142,3600,1000,7680,10,1,14202975,1693,13.13,0.41,12,0.08,908.00,29050.00,21000,20240604,-43.24,9700,20241209,22.89,13150,-9.35,20250217,10510,13.42,20250331,21000,-43.24,20240604,9700,22.89,20241209,0.97,Y,081000,1000,142 억,,265133,N,N,676,N,00,N diff --git a/081150/price/prices-20250401.csv b/081150/price/prices-20250401.csv index 1139da0624ba..52136f293983 100644 --- a/081150/price/prices-20250401.csv +++ b/081150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3250,0,3,0.00,940951066,288579,62.76,3270,3285,3245,4225,2275,3250,3260.68,6.03,0,59231,3376,3312,3271,3207,3166,3292,3187,121,975,500,2080,5,1,24268402,789,58.04,0.50,12,1.19,56.00,6534.00,3675,20250416,-11.56,2310,20240805,40.69,3675,-11.56,20250416,2850,14.04,20250401,3675,-11.56,20250416,2310,40.69,20240805,5.10,Y,081150,500,121 억,,1464410,N,N,7003,N,00,N +20250423,150648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3260,10,2,0.31,856814993,262701,57.13,3270,3285,3245,4225,2275,3250,3261.56,6.03,0,52136,3376,3312,3271,3207,3166,3292,3187,121,975,500,2080,5,1,24268402,791,58.21,0.50,12,1.08,56.00,6534.00,3675,20250416,-11.29,2310,20240805,41.13,3675,-11.29,20250416,2850,14.39,20250401,3675,-11.29,20250416,2310,41.13,20240805,5.10,Y,081150,500,121 억,,1464410,N,N,11952,N,00,N +20250423,140648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3265,15,2,0.46,729923394,223800,48.67,3270,3285,3245,4225,2275,3250,3261.50,6.03,0,54284,3376,3312,3271,3207,3166,3292,3187,121,975,500,2080,5,1,24268402,792,58.30,0.50,12,0.92,56.00,6534.00,3675,20250416,-11.16,2310,20240805,41.34,3675,-11.16,20250416,2850,14.56,20250401,3675,-11.16,20250416,2310,41.34,20240805,5.10,Y,081150,500,121 억,,1464410,N,N,11952,N,00,N +20250423,130646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3255,5,2,0.15,671592353,205903,44.78,3270,3285,3245,4225,2275,3250,3261.69,6.03,0,46800,3376,3312,3271,3207,3166,3292,3187,121,975,500,2080,5,1,24268402,790,58.12,0.50,12,0.85,56.00,6534.00,3675,20250416,-11.43,2310,20240805,40.91,3675,-11.43,20250416,2850,14.21,20250401,3675,-11.43,20250416,2310,40.91,20240805,5.10,Y,081150,500,121 억,,1464410,N,N,11952,N,00,N +20250423,120649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,20,2,0.62,568324043,174233,37.89,3270,3285,3245,4225,2275,3250,3261.86,6.03,0,38310,3376,3312,3271,3207,3166,3292,3187,121,975,500,2080,5,1,24268402,794,58.39,0.50,12,0.72,56.00,6534.00,3675,20250416,-11.02,2310,20240805,41.56,3675,-11.02,20250416,2850,14.74,20250401,3675,-11.02,20250416,2310,41.56,20240805,5.10,Y,081150,500,121 억,,1464410,N,N,11952,N,00,N +20250423,110649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,20,2,0.62,488579678,149831,32.59,3270,3285,3245,4225,2275,3250,3260.87,6.03,0,35735,3376,3312,3271,3207,3166,3292,3187,121,975,500,2080,5,1,24268402,794,58.39,0.50,12,0.62,56.00,6534.00,3675,20250416,-11.02,2310,20240805,41.56,3675,-11.02,20250416,2850,14.74,20250401,3675,-11.02,20250416,2310,41.56,20240805,5.10,Y,081150,500,121 억,,1464410,N,N,11952,N,00,N +20250423,100651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3260,10,2,0.31,367004358,112566,24.48,3270,3285,3245,4225,2275,3250,3260.35,6.03,0,16523,3376,3312,3271,3207,3166,3292,3187,121,975,500,2080,5,1,24268402,791,58.21,0.50,12,0.46,56.00,6534.00,3675,20250416,-11.29,2310,20240805,41.13,3675,-11.29,20250416,2850,14.39,20250401,3675,-11.29,20250416,2310,41.13,20240805,5.10,Y,081150,500,121 억,,1464410,N,N,11952,N,00,N +20250423,090654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3285,35,2,1.08,49761560,15225,3.31,3270,3285,3260,4225,2275,3250,3268.41,6.03,0,-5746,3376,3312,3271,3207,3166,3292,3187,121,975,500,2080,5,1,24268402,797,58.66,0.50,12,0.06,56.00,6534.00,3675,20250416,-10.61,2310,20240805,42.21,3675,-10.61,20250416,2850,15.26,20250401,3675,-10.61,20250416,2310,42.21,20240805,5.10,Y,081150,500,121 억,,1464410,N,N,11952,N,00,N 20250422,160634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3250,-90,5,-2.69,1484441376,455221,51.38,3315,3335,3230,4340,2340,3340,3260.81,6.07,0,-9617,3430,3385,3310,3265,3190,3407,3287,121,1000,500,2130,5,1,24268402,789,58.04,0.50,12,1.88,56.00,6534.00,3675,20250416,-11.56,2310,20240805,40.69,3675,-11.56,20250416,2850,14.04,20250401,3675,-11.56,20250416,2310,40.69,20240805,5.20,Y,081150,500,121 억,,1474162,N,N,11952,N,00,N 20250422,150646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3250,-90,5,-2.69,1427773691,437777,49.41,3315,3335,3230,4340,2340,3340,3261.30,6.07,0,-14064,3430,3385,3310,3265,3190,3407,3287,121,1000,500,2130,5,1,24268402,789,58.04,0.50,12,1.80,56.00,6534.00,3675,20250416,-11.56,2310,20240805,40.69,3675,-11.56,20250416,2850,14.04,20250401,3675,-11.56,20250416,2310,40.69,20240805,5.20,Y,081150,500,121 억,,1474162,N,N,39968,N,00,N 20250422,140645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3245,-95,5,-2.84,1321624141,405074,45.72,3315,3335,3230,4340,2340,3340,3262.55,6.07,0,-22817,3430,3385,3310,3265,3190,3407,3287,121,1000,500,2130,5,1,24268402,788,57.95,0.50,12,1.67,56.00,6534.00,3675,20250416,-11.70,2310,20240805,40.48,3675,-11.70,20250416,2850,13.86,20250401,3675,-11.70,20250416,2310,40.48,20240805,5.20,Y,081150,500,121 억,,1474162,N,N,39968,N,00,N diff --git a/081580/price/prices-20250401.csv b/081580/price/prices-20250401.csv index 3b9dd82ca5b7..81bd6b14de10 100644 --- a/081580/price/prices-20250401.csv +++ b/081580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,0,3,0.00,35501725,12919,52.24,2755,2815,2735,3580,1930,2755,2748.02,1.25,0,-895,2821,2787,2761,2727,2701,2775,2715,78,825,500,1870,5,1,15508143,427,-10.40,0.42,12,0.08,-265.00,6627.00,5080,20241007,-45.77,2010,20240419,37.06,3600,-23.47,20250103,2235,23.27,20250324,5080,-45.77,20241007,2150,28.14,20240423,4.32,Y,081580,500,77 억,,194303,N,N,0,N,00,N +20250423,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,0,3,0.00,31532250,11478,46.41,2755,2815,2735,3580,1930,2755,2747.19,1.25,0,-608,2821,2787,2761,2727,2701,2775,2715,78,825,500,1870,5,1,15508143,427,-10.40,0.42,12,0.07,-265.00,6627.00,5080,20241007,-45.77,2010,20240419,37.06,3600,-23.47,20250103,2235,23.27,20250324,5080,-45.77,20241007,2150,28.14,20240423,4.32,Y,081580,500,77 억,,194303,N,N,0,N,00,N +20250423,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-15,5,-0.54,29781875,10842,43.84,2755,2815,2735,3580,1930,2755,2746.90,1.25,0,-277,2821,2787,2761,2727,2701,2775,2715,78,825,500,1870,5,1,15508143,425,-10.34,0.41,12,0.07,-265.00,6627.00,5080,20241007,-46.06,2010,20240419,36.32,3600,-23.89,20250103,2235,22.60,20250324,5080,-46.06,20241007,2150,27.44,20240423,4.32,Y,081580,500,77 억,,194303,N,N,0,N,00,N +20250423,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-20,5,-0.73,23959525,8723,35.27,2755,2815,2735,3580,1930,2755,2746.71,1.25,0,3,2821,2787,2761,2727,2701,2775,2715,78,825,500,1870,5,1,15508143,424,-10.32,0.41,12,0.06,-265.00,6627.00,5080,20241007,-46.16,2010,20240419,36.07,3600,-24.03,20250103,2235,22.37,20250324,5080,-46.16,20241007,2150,27.21,20240423,4.32,Y,081580,500,77 억,,194303,N,N,0,N,00,N +20250423,120649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-5,5,-0.18,16663780,6061,24.51,2755,2815,2740,3580,1930,2755,2749.34,1.25,0,312,2821,2787,2761,2727,2701,2775,2715,78,825,500,1870,5,1,15508143,426,-10.38,0.41,12,0.04,-265.00,6627.00,5080,20241007,-45.87,2010,20240419,36.82,3600,-23.61,20250103,2235,23.04,20250324,5080,-45.87,20241007,2150,27.91,20240423,4.32,Y,081580,500,77 억,,194303,N,N,0,N,00,N +20250423,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,0,3,0.00,12180075,4426,17.90,2755,2815,2740,3580,1930,2755,2751.94,1.25,0,185,2821,2787,2761,2727,2701,2775,2715,78,825,500,1870,5,1,15508143,427,-10.40,0.42,12,0.03,-265.00,6627.00,5080,20241007,-45.77,2010,20240419,37.06,3600,-23.47,20250103,2235,23.27,20250324,5080,-45.77,20241007,2150,28.14,20240423,4.32,Y,081580,500,77 억,,194303,N,N,0,N,00,N +20250423,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,0,3,0.00,10287475,3736,15.11,2755,2815,2740,3580,1930,2755,2753.61,1.25,0,41,2821,2787,2761,2727,2701,2775,2715,78,825,500,1870,5,1,15508143,427,-10.40,0.42,12,0.02,-265.00,6627.00,5080,20241007,-45.77,2010,20240419,37.06,3600,-23.47,20250103,2235,23.27,20250324,5080,-45.77,20241007,2150,28.14,20240423,4.32,Y,081580,500,77 억,,194303,N,N,0,N,00,N +20250423,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,60,2,2.18,1027855,373,1.51,2755,2815,2755,3580,1930,2755,2755.64,1.25,0,-2,2821,2787,2761,2727,2701,2775,2715,78,825,500,1870,5,1,15508143,437,-10.62,0.42,12,0.00,-265.00,6627.00,5080,20241007,-44.59,2010,20240419,40.05,3600,-21.81,20250103,2235,25.95,20250324,5080,-44.59,20241007,2150,30.93,20240423,4.32,Y,081580,500,77 억,,194303,N,N,0,N,00,N 20250422,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-40,5,-1.43,68037282,24731,159.87,2795,2795,2735,3630,1960,2795,2751.09,1.26,0,-697,2838,2816,2803,2781,2768,2810,2775,78,835,500,1900,5,1,15508143,427,-10.40,0.42,12,0.16,-265.00,6627.00,5080,20241007,-45.77,2010,20240419,37.06,3600,-23.47,20250103,2235,23.27,20250324,5080,-45.77,20241007,2055,34.06,20240422,4.35,Y,081580,500,77 억,,195000,N,N,0,N,00,N 20250422,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-30,5,-1.07,63497992,23085,149.23,2795,2795,2735,3630,1960,2795,2750.62,1.26,0,118,2838,2816,2803,2781,2768,2810,2775,78,835,500,1900,5,1,15508143,429,-10.43,0.42,12,0.15,-265.00,6627.00,5080,20241007,-45.57,2010,20240419,37.56,3600,-23.19,20250103,2235,23.71,20250324,5080,-45.57,20241007,2055,34.55,20240422,4.35,Y,081580,500,77 억,,195000,N,N,0,N,00,N 20250422,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-45,5,-1.61,59582897,21661,140.03,2795,2795,2735,3630,1960,2795,2750.70,1.26,0,496,2838,2816,2803,2781,2768,2810,2775,78,835,500,1900,5,1,15508143,426,-10.38,0.41,12,0.14,-265.00,6627.00,5080,20241007,-45.87,2010,20240419,36.82,3600,-23.61,20250103,2235,23.04,20250324,5080,-45.87,20241007,2055,33.82,20240422,4.35,Y,081580,500,77 억,,195000,N,N,0,N,00,N diff --git a/081660/price/prices-20250401.csv b/081660/price/prices-20250401.csv index bb3c9c3c9ff2..b0498eb71b38 100644 --- a/081660/price/prices-20250401.csv +++ b/081660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160636,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35850,250,2,0.70,3830670750,106295,106.43,36100,36550,35600,46250,24950,35600,36038.11,41.55,0,-33984,36233,35916,35483,35166,34733,36075,35325,617,10650,1000,27760,50,1,60095839,21544,25.64,1.03,12,0.18,1398.00,34646.00,44950,20240925,-20.24,33550,20250409,6.86,43250,-17.11,20250121,33550,6.86,20250409,44950,-20.24,20240925,33550,6.86,20250409,0.10,Y,081660,1000,616 억,,24971924,N,N,6440,N,00,N +20250423,150649,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36000,400,2,1.12,3373343850,93542,93.66,36100,36550,35600,46250,24950,35600,36062.34,41.55,0,-30146,36233,35916,35483,35166,34733,36075,35325,617,10650,1000,27760,50,1,60095839,21635,25.75,1.04,12,0.16,1398.00,34646.00,44950,20240925,-19.91,33550,20250409,7.30,43250,-16.76,20250121,33550,7.30,20250409,44950,-19.91,20240925,33550,7.30,20250409,0.10,Y,081660,1000,616 억,,24971924,N,N,7360,N,00,N +20250423,140648,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36050,450,2,1.26,2827953350,78417,78.52,36100,36550,35600,46250,24950,35600,36063.01,41.55,0,-25497,36233,35916,35483,35166,34733,36075,35325,617,10650,1000,27760,50,1,60095839,21665,25.79,1.04,12,0.13,1398.00,34646.00,44950,20240925,-19.80,33550,20250409,7.45,43250,-16.65,20250121,33550,7.45,20250409,44950,-19.80,20240925,33550,7.45,20250409,0.10,Y,081660,1000,616 억,,24971924,N,N,7360,N,00,N +20250423,130646,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36000,400,2,1.12,2014167750,55911,55.98,36100,36550,35600,46250,24950,35600,36024.53,41.55,0,-17534,36233,35916,35483,35166,34733,36075,35325,617,10650,1000,27760,50,1,60095839,21635,25.75,1.04,12,0.09,1398.00,34646.00,44950,20240925,-19.91,33550,20250409,7.30,43250,-16.76,20250121,33550,7.30,20250409,44950,-19.91,20240925,33550,7.30,20250409,0.10,Y,081660,1000,616 억,,24971924,N,N,7360,N,00,N +20250423,120650,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35900,300,2,0.84,1655706000,45968,46.03,36100,36550,35600,46250,24950,35600,36018.67,41.55,0,-13865,36233,35916,35483,35166,34733,36075,35325,617,10650,1000,27760,50,1,60095839,21574,25.68,1.04,12,0.08,1398.00,34646.00,44950,20240925,-20.13,33550,20250409,7.00,43250,-16.99,20250121,33550,7.00,20250409,44950,-20.13,20240925,33550,7.00,20250409,0.10,Y,081660,1000,616 억,,24971924,N,N,7360,N,00,N +20250423,110650,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35950,350,2,0.98,1347998350,37424,37.47,36100,36550,35600,46250,24950,35600,36019.62,41.55,0,-13652,36233,35916,35483,35166,34733,36075,35325,617,10650,1000,27760,50,1,60095839,21604,25.72,1.04,12,0.06,1398.00,34646.00,44950,20240925,-20.02,33550,20250409,7.15,43250,-16.88,20250121,33550,7.15,20250409,44950,-20.02,20240925,33550,7.15,20250409,0.10,Y,081660,1000,616 억,,24971924,N,N,7360,N,00,N +20250423,100652,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36050,450,2,1.26,713464950,19753,19.78,36100,36550,35700,46250,24950,35600,36119.32,41.55,0,-6508,36233,35916,35483,35166,34733,36075,35325,617,10650,1000,27760,50,1,60095839,21665,25.79,1.04,12,0.03,1398.00,34646.00,44950,20240925,-19.80,33550,20250409,7.45,43250,-16.65,20250121,33550,7.45,20250409,44950,-19.80,20240925,33550,7.45,20250409,0.10,Y,081660,1000,616 억,,24971924,N,N,7360,N,00,N +20250423,090655,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35750,150,2,0.42,35648500,993,0.99,36100,36100,35700,46250,24950,35600,35899.80,41.55,0,-371,36233,35916,35483,35166,34733,36075,35325,617,10650,1000,27760,50,1,60095839,21484,25.57,1.03,12,0.00,1398.00,34646.00,44950,20240925,-20.47,33550,20250409,6.56,43250,-17.34,20250121,33550,6.56,20250409,44950,-20.47,20240925,33550,6.56,20250409,0.10,Y,081660,1000,616 억,,24971924,N,N,7360,N,00,N 20250422,160634,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35600,150,2,0.42,3552873950,99874,118.24,35500,35800,35050,46050,24850,35450,35573.56,41.55,0,-6700,36416,35932,35316,34832,34216,35625,34525,617,10600,1000,27650,50,1,60095839,21394,25.46,1.03,12,0.17,1398.00,34646.00,44950,20240925,-20.80,33550,20250409,6.11,43250,-17.69,20250121,33550,6.11,20250409,44950,-20.80,20240925,33550,6.11,20250409,0.10,Y,081660,1000,616 억,,24972583,N,N,7360,N,00,N 20250422,150647,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35600,150,2,0.42,3180778600,89424,105.87,35500,35800,35050,46050,24850,35450,35569.63,41.55,0,-5098,36416,35932,35316,34832,34216,35625,34525,617,10600,1000,27650,50,1,60095839,21394,25.46,1.03,12,0.15,1398.00,34646.00,44950,20240925,-20.80,33550,20250409,6.11,43250,-17.69,20250121,33550,6.11,20250409,44950,-20.80,20240925,33550,6.11,20250409,0.10,Y,081660,1000,616 억,,24972583,N,N,2692,N,00,N 20250422,140646,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35650,200,2,0.56,2627845800,73889,87.48,35500,35800,35050,46050,24850,35450,35564.78,41.55,0,-5885,36416,35932,35316,34832,34216,35625,34525,617,10600,1000,27650,50,1,60095839,21424,25.50,1.03,12,0.12,1398.00,34646.00,44950,20240925,-20.69,33550,20250409,6.26,43250,-17.57,20250121,33550,6.26,20250409,44950,-20.69,20240925,33550,6.26,20250409,0.10,Y,081660,1000,616 억,,24972583,N,N,2692,N,00,N diff --git a/082210/price/prices-20250401.csv b/082210/price/prices-20250401.csv index 6992b83a9b7f..102610254fc4 100644 --- a/082210/price/prices-20250401.csv +++ b/082210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1825,421,1,29.99,2423479442,1350880,4614.13,1434,1825,1418,1825,983,1404,1794.00,10.07,0,-28219,1502,1453,1404,1355,1306,1477,1379,166,421,500,920,1,1,33192374,606,1.98,0.70,12,4.07,920.00,2600.00,4625,20240430,-60.54,993,20250324,83.79,1831,-0.33,20250221,993,83.79,20250324,4625,-60.54,20240430,993,83.79,20250324,0.21,Y,082210,500,165 억,,3341105,N,N,14290,N,00,N +20250423,150649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1825,421,1,29.99,2423035967,1350637,4613.30,1434,1825,1418,1825,983,1404,1793.99,10.07,0,-28235,1502,1453,1404,1355,1306,1477,1379,166,421,500,920,1,1,33192374,606,1.98,0.70,12,4.07,920.00,2600.00,4625,20240430,-60.54,993,20250324,83.79,1831,-0.33,20250221,993,83.79,20250324,4625,-60.54,20240430,993,83.79,20250324,0.21,Y,082210,500,165 억,,3341105,N,N,656,N,00,N +20250423,140649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1825,421,1,29.99,2399973442,1338000,4570.14,1434,1825,1418,1825,983,1404,1793.70,10.07,0,-28235,1502,1453,1404,1355,1306,1477,1379,166,421,500,920,1,1,33192374,606,1.98,0.70,12,4.03,920.00,2600.00,4625,20240430,-60.54,993,20250324,83.79,1831,-0.33,20250221,993,83.79,20250324,4625,-60.54,20240430,993,83.79,20250324,0.21,Y,082210,500,165 억,,3341105,N,N,656,N,00,N +20250423,130647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1825,421,1,29.99,2369081667,1321073,4512.32,1434,1825,1418,1825,983,1404,1793.30,10.07,0,-28235,1502,1453,1404,1355,1306,1477,1379,166,421,500,920,1,1,33192374,606,1.98,0.70,12,3.98,920.00,2600.00,4625,20240430,-60.54,993,20250324,83.79,1831,-0.33,20250221,993,83.79,20250324,4625,-60.54,20240430,993,83.79,20250324,0.21,Y,082210,500,165 억,,3341105,N,N,656,N,00,N +20250423,120650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1825,421,1,29.99,2352253342,1311852,4480.83,1434,1825,1418,1825,983,1404,1793.08,10.07,0,-28235,1502,1453,1404,1355,1306,1477,1379,166,421,500,920,1,1,33192374,606,1.98,0.70,12,3.95,920.00,2600.00,4625,20240430,-60.54,993,20250324,83.79,1831,-0.33,20250221,993,83.79,20250324,4625,-60.54,20240430,993,83.79,20250324,0.21,Y,082210,500,165 억,,3341105,N,N,656,N,00,N +20250423,110650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1825,421,1,29.99,2243605617,1252319,4277.48,1434,1825,1418,1825,983,1404,1791.56,10.07,0,-28235,1502,1453,1404,1355,1306,1477,1379,166,421,500,920,1,1,33192374,606,1.98,0.70,12,3.77,920.00,2600.00,4625,20240430,-60.54,993,20250324,83.79,1831,-0.33,20250221,993,83.79,20250324,4625,-60.54,20240430,993,83.79,20250324,0.21,Y,082210,500,165 억,,3341105,N,N,656,N,00,N +20250423,100652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1434,30,2,2.14,10665951,7460,25.48,1434,1448,1418,1825,983,1404,1429.75,10.07,0,190,1502,1453,1404,1355,1306,1477,1379,166,421,500,920,1,1,33192374,476,1.56,0.55,12,0.02,920.00,2600.00,4625,20240430,-68.99,993,20250324,44.41,1831,-21.68,20250221,993,44.41,20250324,4625,-68.99,20240430,993,44.41,20250324,0.21,Y,082210,500,165 억,,3341105,N,N,656,N,00,N +20250423,090655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1443,39,2,2.78,1650918,1151,3.93,1434,1448,1434,1825,983,1404,1434.33,10.07,0,-44,1502,1453,1404,1355,1306,1477,1379,166,421,500,920,1,1,33192374,479,1.57,0.56,12,0.00,920.00,2600.00,4625,20240430,-68.80,993,20250324,45.32,1831,-21.19,20250221,993,45.32,20250324,4625,-68.80,20240430,993,45.32,20250324,0.21,Y,082210,500,165 억,,3341105,N,N,656,N,00,N 20250422,160635,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1404,17,2,1.23,40702053,29277,30.49,1372,1453,1355,1803,971,1387,1390.24,10.06,0,1297,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,466,1.53,0.54,12,0.09,920.00,2600.00,4625,20240430,-69.64,993,20250324,41.39,1831,-23.32,20250221,993,41.39,20250324,4625,-69.64,20240430,993,41.39,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,656,N,00,N 20250422,150647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1403,16,2,1.15,32899862,23716,24.70,1372,1453,1355,1803,971,1387,1387.24,10.06,0,1253,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,466,1.52,0.54,12,0.07,920.00,2600.00,4625,20240430,-69.66,993,20250324,41.29,1831,-23.38,20250221,993,41.29,20250324,4625,-69.66,20240430,993,41.29,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N 20250422,140646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1379,-8,5,-0.58,21396305,15534,16.18,1372,1385,1355,1803,971,1387,1377.39,10.06,0,529,1561,1473,1425,1337,1289,1518,1382,166,416,500,910,1,1,33192374,458,1.50,0.53,12,0.05,920.00,2600.00,4625,20240430,-70.18,993,20250324,38.87,1831,-24.69,20250221,993,38.87,20250324,4625,-70.18,20240430,993,38.87,20250324,0.21,Y,082210,500,165 억,,3339808,N,N,1946,N,00,N diff --git a/082270/price/prices-20250401.csv b/082270/price/prices-20250401.csv index 1539fe04cf79..88dcb9b82caf 100644 --- a/082270/price/prices-20250401.csv +++ b/082270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160637,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,35800,2850,2,8.65,7922507450,233435,42.54,33250,35800,32550,42800,23100,32950,33935.08,5.38,0,23972,35783,34366,32633,31216,29483,33500,30350,207,9850,500,23060,50,1,41406061,14823,-16.41,42.77,12,0.56,-2181.00,837.00,44550,20250324,-19.64,9060,20240827,295.14,44550,-19.64,20250324,14300,150.35,20250102,44550,-19.64,20250324,9060,295.14,20240827,0.02,Y,082270,500,207 억,,2229444,N,N,24431,N,00,N +20250423,150649,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,34900,1950,2,5.92,6264226850,186536,33.99,33250,34950,32550,42800,23100,32950,33581.87,5.38,0,22304,35783,34366,32633,31216,29483,33500,30350,207,9850,500,23060,50,1,41406061,14451,-16.00,41.70,12,0.45,-2181.00,837.00,44550,20250324,-21.66,9060,20240827,285.21,44550,-21.66,20250324,14300,144.06,20250102,44550,-21.66,20250324,9060,285.21,20240827,0.02,Y,082270,500,207 억,,2229444,N,N,77033,N,00,N +20250423,140649,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33600,650,2,1.97,3731195725,112659,20.53,33250,33850,32550,42800,23100,32950,33119.38,5.38,0,9750,35783,34366,32633,31216,29483,33500,30350,207,9850,500,23060,50,1,41406061,13912,-15.41,40.14,12,0.27,-2181.00,837.00,44550,20250324,-24.58,9060,20240827,270.86,44550,-24.58,20250324,14300,134.97,20250102,44550,-24.58,20250324,9060,270.86,20240827,0.02,Y,082270,500,207 억,,2229444,N,N,77033,N,00,N +20250423,130647,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33350,400,2,1.21,2887060825,87550,15.95,33250,33400,32550,42800,23100,32950,32976.14,5.38,0,4253,35783,34366,32633,31216,29483,33500,30350,207,9850,500,23060,50,1,41406061,13809,-15.29,39.84,12,0.21,-2181.00,837.00,44550,20250324,-25.14,9060,20240827,268.10,44550,-25.14,20250324,14300,133.22,20250102,44550,-25.14,20250324,9060,268.10,20240827,0.02,Y,082270,500,207 억,,2229444,N,N,77033,N,00,N +20250423,120650,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32950,0,3,0.00,2529928625,76785,13.99,33250,33400,32550,42800,23100,32950,32948.21,5.38,0,-1685,35783,34366,32633,31216,29483,33500,30350,207,9850,500,23060,50,1,41406061,13643,-15.11,39.37,12,0.19,-2181.00,837.00,44550,20250324,-26.04,9060,20240827,263.69,44550,-26.04,20250324,14300,130.42,20250102,44550,-26.04,20250324,9060,263.69,20240827,0.02,Y,082270,500,207 억,,2229444,N,N,77033,N,00,N +20250423,110650,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33150,200,2,0.61,2184150750,66282,12.08,33250,33400,32550,42800,23100,32950,32952.40,5.38,0,-4745,35783,34366,32633,31216,29483,33500,30350,207,9850,500,23060,50,1,41406061,13726,-15.20,39.61,12,0.16,-2181.00,837.00,44550,20250324,-25.59,9060,20240827,265.89,44550,-25.59,20250324,14300,131.82,20250102,44550,-25.59,20250324,9060,265.89,20240827,0.02,Y,082270,500,207 억,,2229444,N,N,77033,N,00,N +20250423,100652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33050,100,2,0.30,1570813800,47723,8.70,33250,33250,32550,42800,23100,32950,32915.24,5.38,0,-4676,35783,34366,32633,31216,29483,33500,30350,207,9850,500,23060,50,1,41406061,13685,-15.15,39.49,12,0.12,-2181.00,837.00,44550,20250324,-25.81,9060,20240827,264.79,44550,-25.81,20250324,14300,131.12,20250102,44550,-25.81,20250324,9060,264.79,20240827,0.02,Y,082270,500,207 억,,2229444,N,N,77033,N,00,N +20250423,090655,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32900,-50,5,-0.15,431350500,13078,2.38,33250,33250,32750,42800,23100,32950,32982.91,5.38,0,-2842,35783,34366,32633,31216,29483,33500,30350,207,9850,500,23060,50,1,41406061,13623,-15.08,39.31,12,0.03,-2181.00,837.00,44550,20250324,-26.15,9060,20240827,263.13,44550,-26.15,20250324,14300,130.07,20250102,44550,-26.15,20250324,9060,263.13,20240827,0.02,Y,082270,500,207 억,,2229444,N,N,77033,N,00,N 20250422,160635,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32950,-1450,5,-4.22,17864241675,548770,219.94,33500,34050,30900,44700,24100,34400,32553.18,5.75,0,-111236,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13643,-15.11,39.37,12,1.33,-2181.00,837.00,44550,20250324,-26.04,9060,20240827,263.69,44550,-26.04,20250324,14300,130.42,20250102,44550,-26.04,20250324,9060,263.69,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,77033,N,00,N 20250422,150647,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33150,-1250,5,-3.63,17168098550,527654,211.48,33500,34050,30900,44700,24100,34400,32536.66,5.75,0,-102783,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13726,-15.20,39.61,12,1.27,-2181.00,837.00,44550,20250324,-25.59,9060,20240827,265.89,44550,-25.59,20250324,14300,131.82,20250102,44550,-25.59,20250324,9060,265.89,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N 20250422,140646,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32650,-1750,5,-5.09,14206633850,438264,175.65,33500,34050,30900,44700,24100,34400,32415.70,5.75,0,-79324,36600,35500,34450,33350,32300,34975,32825,207,10300,500,24080,50,1,41406061,13519,-14.97,39.01,12,1.06,-2181.00,837.00,44550,20250324,-26.71,9060,20240827,260.38,44550,-26.71,20250324,14300,128.32,20250102,44550,-26.71,20250324,9060,260.38,20240827,0.02,Y,082270,500,207 억,,2379506,N,N,48668,N,00,N diff --git a/082640/price/prices-20250401.csv b/082640/price/prices-20250401.csv index 976dd2982ba4..7422402d69e0 100644 --- a/082640/price/prices-20250401.csv +++ b/082640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6220,-50,5,-0.80,1149122860,183568,80.01,6290,6350,6180,8150,4390,6270,6260.00,81.43,0,-15210,6456,6362,6246,6152,6036,6410,6200,8068,1880,5000,4380,10,1,161358585,10037,3.19,0.50,12,0.11,1948.00,12559.00,9440,20240731,-34.11,4375,20250102,42.17,6350,-2.05,20250423,4375,42.17,20250102,9440,-34.11,20240731,4375,42.17,20250102,0.37,Y,082640,5000,8067 억,,131399467,N,N,7943,N,00,N +20250423,150650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6240,-30,5,-0.48,1082649905,172889,75.36,6290,6350,6180,8150,4390,6270,6262.11,81.43,0,-13166,6456,6362,6246,6152,6036,6410,6200,8068,1880,5000,4380,10,1,161358585,10069,3.20,0.50,12,0.11,1948.00,12559.00,9440,20240731,-33.90,4375,20250102,42.63,6350,-1.73,20250423,4375,42.63,20250102,9440,-33.90,20240731,4375,42.63,20250102,0.37,Y,082640,5000,8067 억,,131399467,N,N,17949,N,00,N +20250423,140649,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6270,0,3,0.00,959323585,153127,66.75,6290,6350,6180,8150,4390,6270,6264.89,81.43,0,-7230,6456,6362,6246,6152,6036,6410,6200,8068,1880,5000,4380,10,1,161358585,10117,3.22,0.50,12,0.09,1948.00,12559.00,9440,20240731,-33.58,4375,20250102,43.31,6350,-1.26,20250423,4375,43.31,20250102,9440,-33.58,20240731,4375,43.31,20250102,0.37,Y,082640,5000,8067 억,,131399467,N,N,17949,N,00,N +20250423,130647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6240,-30,5,-0.48,866754605,138340,60.30,6290,6350,6180,8150,4390,6270,6265.39,81.43,0,-7137,6456,6362,6246,6152,6036,6410,6200,8068,1880,5000,4380,10,1,161358585,10069,3.20,0.50,12,0.09,1948.00,12559.00,9440,20240731,-33.90,4375,20250102,42.63,6350,-1.73,20250423,4375,42.63,20250102,9440,-33.90,20240731,4375,42.63,20250102,0.37,Y,082640,5000,8067 억,,131399467,N,N,17949,N,00,N +20250423,120650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6270,0,3,0.00,741731920,118324,51.58,6290,6350,6180,8150,4390,6270,6268.65,81.43,0,-6291,6456,6362,6246,6152,6036,6410,6200,8068,1880,5000,4380,10,1,161358585,10117,3.22,0.50,12,0.07,1948.00,12559.00,9440,20240731,-33.58,4375,20250102,43.31,6350,-1.26,20250423,4375,43.31,20250102,9440,-33.58,20240731,4375,43.31,20250102,0.37,Y,082640,5000,8067 억,,131399467,N,N,17949,N,00,N +20250423,110650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6330,60,2,0.96,597022350,95295,41.54,6290,6330,6180,8150,4390,6270,6264.99,81.43,0,-9233,6456,6362,6246,6152,6036,6410,6200,8068,1880,5000,4380,10,1,161358585,10214,3.25,0.50,12,0.06,1948.00,12559.00,9440,20240731,-32.94,4375,20250102,44.69,6340,-0.16,20250422,4375,44.69,20250102,9440,-32.94,20240731,4375,44.69,20250102,0.37,Y,082640,5000,8067 억,,131399467,N,N,17949,N,00,N +20250423,100653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6290,20,2,0.32,459479930,73502,32.04,6290,6320,6180,8150,4390,6270,6251.26,81.43,0,-3559,6456,6362,6246,6152,6036,6410,6200,8068,1880,5000,4380,10,1,161358585,10149,3.23,0.50,12,0.05,1948.00,12559.00,9440,20240731,-33.37,4375,20250102,43.77,6340,-0.79,20250422,4375,43.77,20250102,9440,-33.37,20240731,4375,43.77,20250102,0.37,Y,082640,5000,8067 억,,131399467,N,N,17949,N,00,N +20250423,090655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6300,30,2,0.48,57374100,9110,3.97,6290,6320,6280,8150,4390,6270,6297.93,81.43,0,-3385,6456,6362,6246,6152,6036,6410,6200,8068,1880,5000,4380,10,1,161358585,10166,3.23,0.50,12,0.01,1948.00,12559.00,9440,20240731,-33.26,4375,20250102,44.00,6340,-0.63,20250422,4375,44.00,20250102,9440,-33.26,20240731,4375,44.00,20250102,0.37,Y,082640,5000,8067 억,,131399467,N,N,17949,N,00,N 20250422,160635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6270,70,2,1.13,1435114790,229419,64.44,6130,6340,6130,8060,4340,6200,6255.43,81.47,0,-50325,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10117,3.22,0.50,12,0.14,1948.00,12559.00,9440,20240731,-33.58,4375,20250102,43.31,6340,-1.10,20250422,4375,43.31,20250102,9440,-33.58,20240731,4375,43.31,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,17949,N,00,N 20250422,150647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6260,60,2,0.97,1329693235,212590,59.72,6130,6340,6130,8060,4340,6200,6254.73,81.47,0,-48863,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10101,3.21,0.50,12,0.13,1948.00,12559.00,9440,20240731,-33.69,4375,20250102,43.09,6340,-1.26,20250422,4375,43.09,20250102,9440,-33.69,20240731,4375,43.09,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N 20250422,140647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,6330,130,2,2.10,1062042875,170020,47.76,6130,6340,6130,8060,4340,6200,6246.58,81.47,0,-29638,6413,6306,6123,6016,5833,6360,6070,8068,1860,5000,4340,10,1,161358585,10214,3.25,0.50,12,0.11,1948.00,12559.00,9440,20240731,-32.94,4375,20250102,44.69,6340,-0.16,20250422,4375,44.69,20250102,9440,-32.94,20240731,4375,44.69,20250102,0.36,Y,082640,5000,8067 억,,131457475,N,N,21067,N,00,N diff --git a/082660/price/prices-20250401.csv b/082660/price/prices-20250401.csv index 8b20987afaa6..fd729294082c 100644 --- a/082660/price/prices-20250401.csv +++ b/082660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160637,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250423,150650,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250423,140649,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250423,130647,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250423,120651,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250423,110651,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250423,100653,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250423,090656,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,358,34.08,20240805,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250422,160635,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,352,36.36,20240422,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250422,150648,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,352,36.36,20240422,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250422,140647,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,352,36.36,20240422,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250401.csv b/082740/price/prices-20250401.csv index e80f9d44b6dd..9e6be4551794 100644 --- a/082740/price/prices-20250401.csv +++ b/082740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160638,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26350,500,2,1.93,38822976800,1475342,52.21,26150,26850,25500,33600,18100,25850,26314.54,9.80,0,221580,27416,26632,25316,24532,23216,27025,24925,834,7750,1000,18610,50,1,83447142,21988,27.14,5.59,12,1.77,971.00,4715.00,28750,20250214,-8.35,9380,20240412,180.92,28750,-8.35,20250214,17820,47.87,20250106,28750,-8.35,20250214,11000,139.55,20240805,2.03,Y,082740,1000,834 억,,8174108,N,N,27723,N,00,N +20250423,150650,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26300,450,2,1.74,36826042425,1399390,49.52,26150,26850,25500,33600,18100,25850,26315.78,9.80,0,183032,27416,26632,25316,24532,23216,27025,24925,834,7750,1000,18610,50,1,83447142,21947,27.09,5.58,12,1.68,971.00,4715.00,28750,20250214,-8.52,9380,20240412,180.38,28750,-8.52,20250214,17820,47.59,20250106,28750,-8.52,20250214,11000,139.09,20240805,2.03,Y,082740,1000,834 억,,8174108,N,N,74569,N,00,N +20250423,140650,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26250,400,2,1.55,33738726625,1281566,45.35,26150,26850,25500,33600,18100,25850,26326.17,9.80,0,157769,27416,26632,25316,24532,23216,27025,24925,834,7750,1000,18610,50,1,83447142,21905,27.03,5.57,12,1.54,971.00,4715.00,28750,20250214,-8.70,9380,20240412,179.85,28750,-8.70,20250214,17820,47.31,20250106,28750,-8.70,20250214,11000,138.64,20240805,2.03,Y,082740,1000,834 억,,8174108,N,N,74569,N,00,N +20250423,130648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26550,700,2,2.71,29628148625,1125341,39.82,26150,26850,25500,33600,18100,25850,26328.15,9.80,0,124389,27416,26632,25316,24532,23216,27025,24925,834,7750,1000,18610,50,1,83447142,22155,27.34,5.63,12,1.35,971.00,4715.00,28750,20250214,-7.65,9380,20240412,183.05,28750,-7.65,20250214,17820,48.99,20250106,28750,-7.65,20250214,11000,141.36,20240805,2.03,Y,082740,1000,834 억,,8174108,N,N,74569,N,00,N +20250423,120651,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26500,650,2,2.51,27384650700,1040805,36.83,26150,26850,25500,33600,18100,25850,26311.03,9.80,0,86692,27416,26632,25316,24532,23216,27025,24925,834,7750,1000,18610,50,1,83447142,22113,27.29,5.62,12,1.25,971.00,4715.00,28750,20250214,-7.83,9380,20240412,182.52,28750,-7.83,20250214,17820,48.71,20250106,28750,-7.83,20250214,11000,140.91,20240805,2.03,Y,082740,1000,834 억,,8174108,N,N,74569,N,00,N +20250423,110651,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26700,850,2,3.29,22453848850,855810,30.28,26150,26750,25500,33600,18100,25850,26236.96,9.80,0,69953,27416,26632,25316,24532,23216,27025,24925,834,7750,1000,18610,50,1,83447142,22280,27.50,5.66,12,1.03,971.00,4715.00,28750,20250214,-7.13,9380,20240412,184.65,28750,-7.13,20250214,17820,49.83,20250106,28750,-7.13,20250214,11000,142.73,20240805,2.03,Y,082740,1000,834 억,,8174108,N,N,74569,N,00,N +20250423,100653,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26200,350,2,1.35,15590377500,597294,21.14,26150,26500,25500,33600,18100,25850,26101.68,9.80,0,41193,27416,26632,25316,24532,23216,27025,24925,834,7750,1000,18610,50,1,83447142,21863,26.98,5.56,12,0.72,971.00,4715.00,28750,20250214,-8.87,9380,20240412,179.32,28750,-8.87,20250214,17820,47.03,20250106,28750,-8.87,20250214,11000,138.18,20240805,2.03,Y,082740,1000,834 억,,8174108,N,N,74569,N,00,N +20250423,090656,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25950,100,2,0.39,4270375525,164861,5.83,26150,26200,25500,33600,18100,25850,25902.89,9.80,0,-44535,27416,26632,25316,24532,23216,27025,24925,834,7750,1000,18610,50,1,83447142,21655,26.73,5.50,12,0.20,971.00,4715.00,28750,20250214,-9.74,9380,20240412,176.65,28750,-9.74,20250214,17820,45.62,20250106,28750,-9.74,20250214,11000,135.91,20240805,2.03,Y,082740,1000,834 억,,8174108,N,N,74569,N,00,N 20250422,160636,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25850,1450,2,5.94,71884523625,2825990,366.97,24000,26100,24000,31700,17100,24400,25436.52,9.26,0,432148,26133,25266,24733,23866,23333,25000,23600,834,7300,1000,17560,50,1,83447142,21571,26.62,5.48,12,3.39,971.00,4715.00,28750,20250214,-10.09,9270,20240411,178.86,28750,-10.09,20250214,17820,45.06,20250106,28750,-10.09,20250214,11000,135.00,20240805,2.00,Y,082740,1000,834 억,,7726139,N,N,74569,N,00,N 20250422,150648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25850,1450,2,5.94,67476393000,2655299,344.80,24000,26100,24000,31700,17100,24400,25411.99,9.26,0,425473,26133,25266,24733,23866,23333,25000,23600,834,7300,1000,17560,50,1,83447142,21571,26.62,5.48,12,3.18,971.00,4715.00,28750,20250214,-10.09,9270,20240411,178.86,28750,-10.09,20250214,17820,45.06,20250106,28750,-10.09,20250214,11000,135.00,20240805,2.00,Y,082740,1000,834 억,,7726139,N,N,43830,N,00,N 20250422,140647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,25500,1100,2,4.51,47243094975,1871026,242.96,24000,25750,24000,31700,17100,24400,25249.85,9.26,0,316123,26133,25266,24733,23866,23333,25000,23600,834,7300,1000,17560,50,1,83447142,21279,26.26,5.41,12,2.24,971.00,4715.00,28750,20250214,-11.30,9270,20240411,175.08,28750,-11.30,20250214,17820,43.10,20250106,28750,-11.30,20250214,11000,131.82,20240805,2.00,Y,082740,1000,834 억,,7726139,N,N,43830,N,00,N diff --git a/082800/price/prices-20250401.csv b/082800/price/prices-20250401.csv index b5e94ac4882d..612fd465e539 100644 --- a/082800/price/prices-20250401.csv +++ b/082800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,0,3,0.00,966207870,139125,70.09,6950,7070,6870,9030,4870,6950,6944.89,1.25,0,-4367,7196,7072,6936,6812,6676,7135,6875,1253,2080,2500,4300,10,1,50104666,3482,-34.92,3.27,12,0.28,-199.00,2124.00,13600,20241216,-48.90,2715,20240522,155.99,9520,-27.00,20250210,5360,29.66,20250409,13600,-48.90,20241216,2715,155.99,20240522,0.01,Y,082800,2500,1252 억,,627261,N,N,30959,N,00,N +20250423,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,30,2,0.43,895326730,128956,64.96,6950,7070,6870,9030,4870,6950,6942.89,1.25,0,-6047,7196,7072,6936,6812,6676,7135,6875,1253,2080,2500,4300,10,1,50104666,3497,-35.08,3.29,12,0.26,-199.00,2124.00,13600,20241216,-48.68,2715,20240522,157.09,9520,-26.68,20250210,5360,30.22,20250409,13600,-48.68,20241216,2715,157.09,20240522,0.01,Y,082800,2500,1252 억,,627261,N,N,47160,N,00,N +20250423,140650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,20,2,0.29,757479870,109240,55.03,6950,7020,6870,9030,4870,6950,6934.09,1.25,0,-9390,7196,7072,6936,6812,6676,7135,6875,1253,2080,2500,4300,10,1,50104666,3492,-35.03,3.28,12,0.22,-199.00,2124.00,13600,20241216,-48.75,2715,20240522,156.72,9520,-26.79,20250210,5360,30.04,20250409,13600,-48.75,20241216,2715,156.72,20240522,0.01,Y,082800,2500,1252 억,,627261,N,N,47160,N,00,N +20250423,130648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,-20,5,-0.29,677992930,97776,49.26,6950,7020,6870,9030,4870,6950,6934.14,1.25,0,-13686,7196,7072,6936,6812,6676,7135,6875,1253,2080,2500,4300,10,1,50104666,3472,-34.82,3.26,12,0.20,-199.00,2124.00,13600,20241216,-49.04,2715,20240522,155.25,9520,-27.21,20250210,5360,29.29,20250409,13600,-49.04,20241216,2715,155.25,20240522,0.01,Y,082800,2500,1252 억,,627261,N,N,47160,N,00,N +20250423,120651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-60,5,-0.86,557482705,80329,40.47,6950,7020,6870,9030,4870,6950,6939.99,1.25,0,-12204,7196,7072,6936,6812,6676,7135,6875,1253,2080,2500,4300,10,1,50104666,3452,-34.62,3.24,12,0.16,-199.00,2124.00,13600,20241216,-49.34,2715,20240522,153.78,9520,-27.63,20250210,5360,28.54,20250409,13600,-49.34,20241216,2715,153.78,20240522,0.01,Y,082800,2500,1252 억,,627261,N,N,47160,N,00,N +20250423,110651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,-50,5,-0.72,465690350,67030,33.77,6950,7020,6880,9030,4870,6950,6947.49,1.25,0,-13115,7196,7072,6936,6812,6676,7135,6875,1253,2080,2500,4300,10,1,50104666,3457,-34.67,3.25,12,0.13,-199.00,2124.00,13600,20241216,-49.26,2715,20240522,154.14,9520,-27.52,20250210,5360,28.73,20250409,13600,-49.26,20241216,2715,154.14,20240522,0.01,Y,082800,2500,1252 억,,627261,N,N,47160,N,00,N +20250423,100653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6960,10,2,0.14,286739210,41155,20.73,6950,7020,6900,9030,4870,6950,6967.30,1.25,0,-1766,7196,7072,6936,6812,6676,7135,6875,1253,2080,2500,4300,10,1,50104666,3487,-34.97,3.28,12,0.08,-199.00,2124.00,13600,20241216,-48.82,2715,20240522,156.35,9520,-26.89,20250210,5360,29.85,20250409,13600,-48.82,20241216,2715,156.35,20240522,0.01,Y,082800,2500,1252 억,,627261,N,N,47160,N,00,N +20250423,090656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,30,2,0.43,37671920,5422,2.73,6950,7000,6900,9030,4870,6950,6947.97,1.25,0,-807,7196,7072,6936,6812,6676,7135,6875,1253,2080,2500,4300,10,1,50104666,3497,-35.08,3.29,12,0.01,-199.00,2124.00,13600,20241216,-48.68,2715,20240522,157.09,9520,-26.68,20250210,5360,30.22,20250409,13600,-48.68,20241216,2715,157.09,20240522,0.01,Y,082800,2500,1252 억,,627261,N,N,47160,N,00,N 20250422,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,-40,5,-0.57,1377202575,198505,64.06,6840,7060,6800,9080,4900,6990,6937.87,1.32,0,-31129,7270,7130,7040,6900,6810,7085,6855,1253,2090,2500,4330,10,1,50104666,3482,-34.92,3.27,12,0.40,-199.00,2124.00,13600,20241216,-48.90,2715,20240522,155.99,9520,-27.00,20250210,5360,29.66,20250409,13600,-48.90,20241216,2715,155.99,20240522,0.01,Y,082800,2500,1252 억,,663146,N,N,47160,N,00,N 20250422,150648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,-110,5,-1.57,1312060845,189096,61.02,6840,7060,6800,9080,4900,6990,6938.60,1.32,0,-27492,7270,7130,7040,6900,6810,7085,6855,1253,2090,2500,4330,10,1,50104666,3447,-34.57,3.24,12,0.38,-199.00,2124.00,13600,20241216,-49.41,2715,20240522,153.41,9520,-27.73,20250210,5360,28.36,20250409,13600,-49.41,20241216,2715,153.41,20240522,0.01,Y,082800,2500,1252 억,,663146,N,N,29487,N,00,N 20250422,140647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,-60,5,-0.86,1159704685,167056,53.91,6840,7060,6800,9080,4900,6990,6942.01,1.32,0,-26758,7270,7130,7040,6900,6810,7085,6855,1253,2090,2500,4330,10,1,50104666,3472,-34.82,3.26,12,0.33,-199.00,2124.00,13600,20241216,-49.04,2715,20240522,155.25,9520,-27.21,20250210,5360,29.29,20250409,13600,-49.04,20241216,2715,155.25,20240522,0.01,Y,082800,2500,1252 억,,663146,N,N,29487,N,00,N diff --git a/082850/price/prices-20250401.csv b/082850/price/prices-20250401.csv index cc62e698109e..e74737f24d9d 100644 --- a/082850/price/prices-20250401.csv +++ b/082850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160638,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2310,35,2,1.54,572379254,246577,33.78,2320,2350,2295,2955,1595,2275,2321.30,6.07,0,12344,2431,2352,2276,2197,2121,2392,2237,242,680,500,1410,5,1,48456578,1119,23.57,0.51,12,0.51,98.00,4516.00,6030,20240809,-61.69,1995,20250409,15.79,2955,-21.83,20250226,1995,15.79,20250409,6030,-61.69,20240809,1995,15.79,20250409,5.58,Y,082850,500,242 억,,2939924,N,N,3447,N,00,N +20250423,150651,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2310,35,2,1.54,544586918,234537,32.13,2320,2350,2295,2955,1595,2275,2321.97,6.07,0,9726,2431,2352,2276,2197,2121,2392,2237,242,680,500,1410,5,1,48456578,1119,23.57,0.51,12,0.48,98.00,4516.00,6030,20240809,-61.69,1995,20250409,15.79,2955,-21.83,20250226,1995,15.79,20250409,6030,-61.69,20240809,1995,15.79,20250409,5.58,Y,082850,500,242 억,,2939924,N,N,22097,N,00,N +20250423,140650,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2310,35,2,1.54,515709199,222041,30.42,2320,2350,2295,2955,1595,2275,2322.59,6.07,0,10325,2431,2352,2276,2197,2121,2392,2237,242,680,500,1410,5,1,48456578,1119,23.57,0.51,12,0.46,98.00,4516.00,6030,20240809,-61.69,1995,20250409,15.79,2955,-21.83,20250226,1995,15.79,20250409,6030,-61.69,20240809,1995,15.79,20250409,5.58,Y,082850,500,242 억,,2939924,N,N,22097,N,00,N +20250423,130648,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2320,45,2,1.98,492763644,212109,29.06,2320,2350,2295,2955,1595,2275,2323.16,6.07,0,10147,2431,2352,2276,2197,2121,2392,2237,242,680,500,1410,5,1,48456578,1124,23.67,0.51,12,0.44,98.00,4516.00,6030,20240809,-61.53,1995,20250409,16.29,2955,-21.49,20250226,1995,16.29,20250409,6030,-61.53,20240809,1995,16.29,20250409,5.58,Y,082850,500,242 억,,2939924,N,N,22097,N,00,N +20250423,120651,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2330,55,2,2.42,461295644,198507,27.19,2320,2350,2295,2955,1595,2275,2323.83,6.07,0,12011,2431,2352,2276,2197,2121,2392,2237,242,680,500,1410,5,1,48456578,1129,23.78,0.52,12,0.41,98.00,4516.00,6030,20240809,-61.36,1995,20250409,16.79,2955,-21.15,20250226,1995,16.79,20250409,6030,-61.36,20240809,1995,16.79,20250409,5.58,Y,082850,500,242 억,,2939924,N,N,22097,N,00,N +20250423,110652,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2325,50,2,2.20,433396904,186526,25.55,2320,2350,2295,2955,1595,2275,2323.52,6.07,0,12470,2431,2352,2276,2197,2121,2392,2237,242,680,500,1410,5,1,48456578,1127,23.72,0.51,12,0.38,98.00,4516.00,6030,20240809,-61.44,1995,20250409,16.54,2955,-21.32,20250226,1995,16.54,20250409,6030,-61.44,20240809,1995,16.54,20250409,5.58,Y,082850,500,242 억,,2939924,N,N,22097,N,00,N +20250423,100654,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2330,55,2,2.42,355336819,152921,20.95,2320,2350,2295,2955,1595,2275,2323.66,6.07,0,21014,2431,2352,2276,2197,2121,2392,2237,242,680,500,1410,5,1,48456578,1129,23.78,0.52,12,0.32,98.00,4516.00,6030,20240809,-61.36,1995,20250409,16.79,2955,-21.15,20250226,1995,16.79,20250409,6030,-61.36,20240809,1995,16.79,20250409,5.58,Y,082850,500,242 억,,2939924,N,N,22097,N,00,N +20250423,090657,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2330,55,2,2.42,59667204,25740,3.53,2320,2330,2300,2955,1595,2275,2318.07,6.07,0,-16500,2431,2352,2276,2197,2121,2392,2237,242,680,500,1410,5,1,48456578,1129,23.78,0.52,12,0.05,98.00,4516.00,6030,20240809,-61.36,1995,20250409,16.79,2955,-21.15,20250226,1995,16.79,20250409,6030,-61.36,20240809,1995,16.79,20250409,5.58,Y,082850,500,242 억,,2939924,N,N,22097,N,00,N 20250422,160636,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2275,55,2,2.48,1658766243,729946,382.72,2205,2355,2200,2885,1555,2220,2272.45,6.26,0,-100863,2263,2241,2213,2191,2163,2245,2195,242,665,500,1370,5,1,48456578,1102,23.21,0.50,12,1.51,98.00,4516.00,6030,20240809,-62.27,1995,20250409,14.04,2955,-23.01,20250226,1995,14.04,20250409,6030,-62.27,20240809,1995,14.04,20250409,5.58,Y,082850,500,242 억,,3032008,N,N,22097,N,00,N 20250422,150648,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2280,60,2,2.70,1596818953,702714,368.45,2205,2355,2200,2885,1555,2220,2272.36,6.26,0,-104669,2263,2241,2213,2191,2163,2245,2195,242,665,500,1370,5,1,48456578,1105,23.27,0.50,12,1.45,98.00,4516.00,6030,20240809,-62.19,1995,20250409,14.29,2955,-22.84,20250226,1995,14.29,20250409,6030,-62.19,20240809,1995,14.29,20250409,5.58,Y,082850,500,242 억,,3032008,N,N,11262,N,00,N 20250422,140648,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2275,55,2,2.48,1311938958,577874,302.99,2205,2355,2200,2885,1555,2220,2270.29,6.26,0,-105111,2263,2241,2213,2191,2163,2245,2195,242,665,500,1370,5,1,48456578,1102,23.21,0.50,12,1.19,98.00,4516.00,6030,20240809,-62.27,1995,20250409,14.04,2955,-23.01,20250226,1995,14.04,20250409,6030,-62.27,20240809,1995,14.04,20250409,5.58,Y,082850,500,242 억,,3032008,N,N,11262,N,00,N diff --git a/082920/price/prices-20250401.csv b/082920/price/prices-20250401.csv index 785d7bcfb074..9478b3ffc8b2 100644 --- a/082920/price/prices-20250401.csv +++ b/082920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160639,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23700,250,2,1.07,660420350,27900,28.22,23700,23875,23500,30450,16450,23450,23670.97,28.31,0,11721,24550,24000,23550,23000,22550,23775,22775,114,7000,500,16410,50,1,22872213,5421,10.58,1.88,12,0.12,2241.00,12639.00,29900,20250122,-20.74,16200,20240429,46.30,29900,-20.74,20250122,20850,13.67,20250102,29900,-20.74,20250122,16200,46.30,20240429,1.29,Y,082920,500,114 억,,6474440,N,N,106,N,00,N +20250423,150651,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23700,250,2,1.07,632407025,26717,27.02,23700,23875,23500,30450,16450,23450,23670.59,28.31,0,11345,24550,24000,23550,23000,22550,23775,22775,114,7000,500,16410,50,1,22872213,5421,10.58,1.88,12,0.12,2241.00,12639.00,29900,20250122,-20.74,16200,20240429,46.30,29900,-20.74,20250122,20850,13.67,20250102,29900,-20.74,20250122,16200,46.30,20240429,1.29,Y,082920,500,114 억,,6474440,N,N,2290,N,00,N +20250423,140650,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23650,200,2,0.85,515089725,21760,22.01,23700,23875,23500,30450,16450,23450,23671.40,28.31,0,9234,24550,24000,23550,23000,22550,23775,22775,114,7000,500,16410,50,1,22872213,5409,10.55,1.87,12,0.10,2241.00,12639.00,29900,20250122,-20.90,16200,20240429,45.99,29900,-20.90,20250122,20850,13.43,20250102,29900,-20.90,20250122,16200,45.99,20240429,1.29,Y,082920,500,114 억,,6474440,N,N,2290,N,00,N +20250423,130649,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23650,200,2,0.85,437674150,18490,18.70,23700,23875,23500,30450,16450,23450,23670.86,28.31,0,8833,24550,24000,23550,23000,22550,23775,22775,114,7000,500,16410,50,1,22872213,5409,10.55,1.87,12,0.08,2241.00,12639.00,29900,20250122,-20.90,16200,20240429,45.99,29900,-20.90,20250122,20850,13.43,20250102,29900,-20.90,20250122,16200,45.99,20240429,1.29,Y,082920,500,114 억,,6474440,N,N,2290,N,00,N +20250423,120652,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23650,200,2,0.85,388991350,16433,16.62,23700,23875,23500,30450,16450,23450,23671.35,28.31,0,8231,24550,24000,23550,23000,22550,23775,22775,114,7000,500,16410,50,1,22872213,5409,10.55,1.87,12,0.07,2241.00,12639.00,29900,20250122,-20.90,16200,20240429,45.99,29900,-20.90,20250122,20850,13.43,20250102,29900,-20.90,20250122,16200,45.99,20240429,1.29,Y,082920,500,114 억,,6474440,N,N,2290,N,00,N +20250423,110652,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23600,150,2,0.64,320902875,13555,13.71,23700,23875,23500,30450,16450,23450,23674.13,28.31,0,7425,24550,24000,23550,23000,22550,23775,22775,114,7000,500,16410,50,1,22872213,5398,10.53,1.87,12,0.06,2241.00,12639.00,29900,20250122,-21.07,16200,20240429,45.68,29900,-21.07,20250122,20850,13.19,20250102,29900,-21.07,20250122,16200,45.68,20240429,1.29,Y,082920,500,114 억,,6474440,N,N,2290,N,00,N +20250423,100654,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23650,200,2,0.85,276844650,11690,11.82,23700,23875,23500,30450,16450,23450,23682.18,28.31,0,6431,24550,24000,23550,23000,22550,23775,22775,114,7000,500,16410,50,1,22872213,5409,10.55,1.87,12,0.05,2241.00,12639.00,29900,20250122,-20.90,16200,20240429,45.99,29900,-20.90,20250122,20850,13.43,20250102,29900,-20.90,20250122,16200,45.99,20240429,1.29,Y,082920,500,114 억,,6474440,N,N,2290,N,00,N +20250423,090657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23700,250,2,1.07,67561850,2852,2.88,23700,23750,23600,30450,16450,23450,23689.29,28.31,0,1402,24550,24000,23550,23000,22550,23775,22775,114,7000,500,16410,50,1,22872213,5421,10.58,1.88,12,0.01,2241.00,12639.00,29900,20250122,-20.74,16200,20240429,46.30,29900,-20.74,20250122,20850,13.67,20250102,29900,-20.74,20250122,16200,46.30,20240429,1.29,Y,082920,500,114 억,,6474440,N,N,2290,N,00,N 20250422,160637,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23450,-650,5,-2.70,2316240475,98869,302.62,24100,24100,23100,31300,16900,24100,23427.37,28.24,0,27976,25333,24716,24283,23666,23233,24500,23450,114,7200,500,16870,50,1,22872213,5364,10.46,1.86,12,0.43,2241.00,12639.00,29900,20250122,-21.57,16200,20240429,44.75,29900,-21.57,20250122,20850,12.47,20250102,29900,-21.57,20250122,16200,44.75,20240429,1.28,Y,082920,500,114 억,,6458221,N,N,2290,N,00,N 20250422,150649,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23550,-550,5,-2.28,2223302375,94914,290.51,24100,24100,23100,31300,16900,24100,23424.39,28.24,0,29329,25333,24716,24283,23666,23233,24500,23450,114,7200,500,16870,50,1,22872213,5386,10.51,1.86,12,0.41,2241.00,12639.00,29900,20250122,-21.24,16200,20240429,45.37,29900,-21.24,20250122,20850,12.95,20250102,29900,-21.24,20250122,16200,45.37,20240429,1.28,Y,082920,500,114 억,,6458221,N,N,763,N,00,N 20250422,140648,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23200,-900,5,-3.73,1899054325,81036,248.04,24100,24100,23100,31300,16900,24100,23434.70,28.24,0,27373,25333,24716,24283,23666,23233,24500,23450,114,7200,500,16870,50,1,22872213,5306,10.35,1.84,12,0.35,2241.00,12639.00,29900,20250122,-22.41,16200,20240429,43.21,29900,-22.41,20250122,20850,11.27,20250102,29900,-22.41,20250122,16200,43.21,20240429,1.28,Y,082920,500,114 억,,6458221,N,N,763,N,00,N diff --git a/083310/price/prices-20250401.csv b/083310/price/prices-20250401.csv index ec04a398005f..0cb5ada8c6c7 100644 --- a/083310/price/prices-20250401.csv +++ b/083310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8840,220,2,2.55,314402815,35849,173.91,8750,8840,8680,11200,6040,8620,8770.15,5.10,0,8213,8833,8726,8633,8526,8433,8680,8480,89,2580,500,6030,10,1,17810033,1574,95.05,0.58,12,0.20,93.00,15266.00,22500,20240412,-60.71,7270,20241210,21.60,10820,-18.30,20250219,7650,15.56,20250409,20900,-57.70,20240509,7270,21.60,20241210,2.30,Y,083310,500,89 억,,908492,N,N,4261,N,00,N +20250423,150651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8830,210,2,2.44,304480015,34726,168.46,8750,8830,8680,11200,6040,8620,8768.07,5.10,0,7863,8833,8726,8633,8526,8433,8680,8480,89,2580,500,6030,10,1,17810033,1573,94.95,0.58,12,0.19,93.00,15266.00,22500,20240412,-60.76,7270,20241210,21.46,10820,-18.39,20250219,7650,15.42,20250409,20900,-57.75,20240509,7270,21.46,20241210,2.30,Y,083310,500,89 억,,908492,N,N,1239,N,00,N +20250423,140651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8800,180,2,2.09,245514065,28031,135.98,8750,8820,8680,11200,6040,8620,8758.66,5.10,0,4064,8833,8726,8633,8526,8433,8680,8480,89,2580,500,6030,10,1,17810033,1567,94.62,0.58,12,0.16,93.00,15266.00,22500,20240412,-60.89,7270,20241210,21.05,10820,-18.67,20250219,7650,15.03,20250409,20900,-57.89,20240509,7270,21.05,20241210,2.30,Y,083310,500,89 억,,908492,N,N,1239,N,00,N +20250423,130649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8780,160,2,1.86,204165495,23329,113.17,8750,8820,8680,11200,6040,8620,8751.58,5.10,0,2067,8833,8726,8633,8526,8433,8680,8480,89,2580,500,6030,10,1,17810033,1564,94.41,0.58,12,0.13,93.00,15266.00,22500,20240412,-60.98,7270,20241210,20.77,10820,-18.85,20250219,7650,14.77,20250409,20900,-57.99,20240509,7270,20.77,20241210,2.30,Y,083310,500,89 억,,908492,N,N,1239,N,00,N +20250423,120652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8780,160,2,1.86,186578160,21327,103.46,8750,8820,8680,11200,6040,8620,8748.45,5.10,0,2334,8833,8726,8633,8526,8433,8680,8480,89,2580,500,6030,10,1,17810033,1564,94.41,0.58,12,0.12,93.00,15266.00,22500,20240412,-60.98,7270,20241210,20.77,10820,-18.85,20250219,7650,14.77,20250409,20900,-57.99,20240509,7270,20.77,20241210,2.30,Y,083310,500,89 억,,908492,N,N,1239,N,00,N +20250423,110652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8740,120,2,1.39,110990290,12719,61.70,8750,8790,8680,11200,6040,8620,8726.34,5.10,0,798,8833,8726,8633,8526,8433,8680,8480,89,2580,500,6030,10,1,17810033,1557,93.98,0.57,12,0.07,93.00,15266.00,22500,20240412,-61.16,7270,20241210,20.22,10820,-19.22,20250219,7650,14.25,20250409,20900,-58.18,20240509,7270,20.22,20241210,2.30,Y,083310,500,89 억,,908492,N,N,1239,N,00,N +20250423,100654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8730,110,2,1.28,71189720,8159,39.58,8750,8790,8680,11200,6040,8620,8725.30,5.10,0,-414,8833,8726,8633,8526,8433,8680,8480,89,2580,500,6030,10,1,17810033,1555,93.87,0.57,12,0.05,93.00,15266.00,22500,20240412,-61.20,7270,20241210,20.08,10820,-19.32,20250219,7650,14.12,20250409,20900,-58.23,20240509,7270,20.08,20241210,2.30,Y,083310,500,89 억,,908492,N,N,1239,N,00,N +20250423,090657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8750,130,2,1.51,14989180,1712,8.31,8750,8790,8730,11200,6040,8620,8755.36,5.10,0,463,8833,8726,8633,8526,8433,8680,8480,89,2580,500,6030,10,1,17810033,1558,94.09,0.57,12,0.01,93.00,15266.00,22500,20240412,-61.11,7270,20241210,20.36,10820,-19.13,20250219,7650,14.38,20250409,20900,-58.13,20240509,7270,20.36,20241210,2.30,Y,083310,500,89 억,,908492,N,N,1239,N,00,N 20250422,160637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8620,-70,5,-0.81,177102545,20614,75.04,8690,8740,8540,11290,6090,8690,8591.36,5.12,0,-2810,8903,8796,8703,8596,8503,8750,8550,89,2600,500,6080,10,1,17810033,1535,92.69,0.56,12,0.12,93.00,15266.00,22500,20240412,-61.69,7270,20241210,18.57,10820,-20.33,20250219,7650,12.68,20250409,20900,-58.76,20240509,7270,18.57,20241210,2.32,Y,083310,500,89 억,,911323,N,N,1239,N,00,N 20250422,150649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8570,-120,5,-1.38,157959445,18385,66.92,8690,8740,8540,11290,6090,8690,8591.76,5.12,0,-2416,8903,8796,8703,8596,8503,8750,8550,89,2600,500,6080,10,1,17810033,1526,92.15,0.56,12,0.10,93.00,15266.00,22500,20240412,-61.91,7270,20241210,17.88,10820,-20.79,20250219,7650,12.03,20250409,20900,-59.00,20240509,7270,17.88,20241210,2.32,Y,083310,500,89 억,,911323,N,N,752,N,00,N 20250422,140648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8560,-130,5,-1.50,143054055,16647,60.60,8690,8740,8540,11290,6090,8690,8593.38,5.12,0,-2249,8903,8796,8703,8596,8503,8750,8550,89,2600,500,6080,10,1,17810033,1525,92.04,0.56,12,0.09,93.00,15266.00,22500,20240412,-61.96,7270,20241210,17.74,10820,-20.89,20250219,7650,11.90,20250409,20900,-59.04,20240509,7270,17.74,20241210,2.32,Y,083310,500,89 억,,911323,N,N,752,N,00,N diff --git a/083420/price/prices-20250401.csv b/083420/price/prices-20250401.csv index 81cd25cc6fb1..d70867a86ebb 100644 --- a/083420/price/prices-20250401.csv +++ b/083420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160639,54,100.00,KOSPI,,화학,N,N,N,N, ,N,8360,-1780,5,-17.55,36979765985,4141741,92.37,9640,9740,8280,13180,7100,10140,8927.60,0.71,0,102727,11173,10656,9623,9106,8073,10915,9365,120,3040,500,6480,10,1,24000000,2006,24.52,1.60,12,17.26,341.00,5211.00,10140,20250422,-17.55,4210,20241210,98.57,10140,-17.55,20250422,5310,57.44,20250407,10140,-17.55,20250422,4210,98.57,20241210,5.25,Y,083420,500,120 억,,170336,N,N,22455,N,01,N +20250423,150652,54,100.00,KOSPI,,화학,N,N,N,N, ,N,8420,-1720,5,-16.96,36078822455,4034129,89.97,9640,9740,8280,13180,7100,10140,8942.23,0.71,0,85592,11173,10656,9623,9106,8073,10915,9365,120,3040,500,6480,10,1,24000000,2021,24.69,1.62,12,16.81,341.00,5211.00,10140,20250422,-16.96,4210,20241210,100.00,10140,-16.96,20250422,5310,58.57,20250407,10140,-16.96,20250422,4210,100.00,20241210,5.25,Y,083420,500,120 억,,170336,N,N,26224,N,01,N +20250423,140651,54,100.00,KOSPI,,화학,N,N,N,N, ,N,8370,-1770,5,-17.46,35018648445,3907820,87.16,9640,9740,8280,13180,7100,10140,8959.98,0.71,0,77852,11173,10656,9623,9106,8073,10915,9365,120,3040,500,6480,10,1,24000000,2009,24.55,1.61,12,16.28,341.00,5211.00,10140,20250422,-17.46,4210,20241210,98.81,10140,-17.46,20250422,5310,57.63,20250407,10140,-17.46,20250422,4210,98.81,20241210,5.25,Y,083420,500,120 억,,170336,N,N,26224,N,01,N +20250423,130649,54,100.00,KOSPI,,화학,N,N,N,N, ,N,8400,-1740,5,-17.16,33694666370,3749425,83.62,9640,9740,8400,13180,7100,10140,8985.41,0.71,0,77323,11173,10656,9623,9106,8073,10915,9365,120,3040,500,6480,10,1,24000000,2016,24.63,1.61,12,15.62,341.00,5211.00,10140,20250422,-17.16,4210,20241210,99.52,10140,-17.16,20250422,5310,58.19,20250407,10140,-17.16,20250422,4210,99.52,20241210,5.25,Y,083420,500,120 억,,170336,N,N,26224,N,01,N +20250423,120652,54,100.00,KOSPI,,화학,N,N,N,N, ,N,8650,-1490,5,-14.69,32050446050,3556126,79.31,9640,9740,8560,13180,7100,10140,9011.49,0.71,0,76578,11173,10656,9623,9106,8073,10915,9365,120,3040,500,6480,10,1,24000000,2076,25.37,1.66,12,14.82,341.00,5211.00,10140,20250422,-14.69,4210,20241210,105.46,10140,-14.69,20250422,5310,62.90,20250407,10140,-14.69,20250422,4210,105.46,20241210,5.25,Y,083420,500,120 억,,170336,N,N,26224,N,01,N +20250423,110652,54,100.00,KOSPI,,화학,N,N,N,N, ,N,8740,-1400,5,-13.81,30270713360,3350387,74.72,9640,9740,8560,13180,7100,10140,9033.69,0.71,0,73574,11173,10656,9623,9106,8073,10915,9365,120,3040,500,6480,10,1,24000000,2098,25.63,1.68,12,13.96,341.00,5211.00,10140,20250422,-13.81,4210,20241210,107.60,10140,-13.81,20250422,5310,64.60,20250407,10140,-13.81,20250422,4210,107.60,20241210,5.25,Y,083420,500,120 억,,170336,N,N,26224,N,01,N +20250423,100655,54,100.00,KOSPI,,화학,N,N,N,N, ,N,8750,-1390,5,-13.71,18995171960,2082975,46.46,9640,9740,8560,13180,7100,10140,9117.32,0.71,0,111960,11173,10656,9623,9106,8073,10915,9365,120,3040,500,6480,10,1,24000000,2100,25.66,1.68,12,8.68,341.00,5211.00,10140,20250422,-13.71,4210,20241210,107.84,10140,-13.71,20250422,5310,64.78,20250407,10140,-13.71,20250422,4210,107.84,20241210,5.25,Y,083420,500,120 억,,170336,N,N,26224,N,01,N +20250423,090657,54,100.00,KOSPI,,화학,N,N,N,N, ,N,9240,-900,5,-8.88,7701875925,814521,18.17,9640,9740,9150,13180,7100,10140,9452.38,0.71,0,29943,11173,10656,9623,9106,8073,10915,9365,120,3040,500,6480,10,1,24000000,2218,27.10,1.77,12,3.39,341.00,5211.00,10140,20250422,-8.88,4210,20241210,119.48,10140,-8.88,20250422,5310,74.01,20250407,10140,-8.88,20250422,4210,119.48,20241210,5.25,Y,083420,500,120 억,,170336,N,N,26224,N,01,N 20250422,160637,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,10140,2340,1,30.00,43317710630,4483749,273.41,8680,10140,8590,10140,5460,7800,9661.40,0.95,0,-36406,8626,8212,7876,7462,7126,8420,7670,120,2340,500,4990,10,1,24000000,2434,29.74,1.95,12,18.68,341.00,5211.00,10140,20250422,0.00,4210,20241210,140.86,10140,0.00,20250422,5310,90.96,20250407,10140,0.00,20250422,4210,140.86,20241210,5.18,Y,083420,500,120 억,,227855,N,N,26224,N,00,N 20250422,150649,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,10140,2340,1,30.00,43227444350,4474847,272.87,8680,10140,8590,10140,5460,7800,9660.46,0.95,0,-36377,8626,8212,7876,7462,7126,8420,7670,120,2340,500,4990,10,1,24000000,2434,29.74,1.95,12,18.65,341.00,5211.00,10140,20250422,0.00,4210,20241210,140.86,10140,0.00,20250422,5310,90.96,20250407,10140,0.00,20250422,4210,140.86,20241210,5.18,Y,083420,500,120 억,,227855,N,N,43890,N,00,N 20250422,140649,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,10140,2340,1,30.00,43191112730,4471264,272.65,8680,10140,8590,10140,5460,7800,9660.08,0.95,0,-36377,8626,8212,7876,7462,7126,8420,7670,120,2340,500,4990,10,1,24000000,2434,29.74,1.95,12,18.63,341.00,5211.00,10140,20250422,0.00,4210,20241210,140.86,10140,0.00,20250422,5310,90.96,20250407,10140,0.00,20250422,4210,140.86,20241210,5.18,Y,083420,500,120 억,,227855,N,N,43890,N,00,N diff --git a/083450/price/prices-20250401.csv b/083450/price/prices-20250401.csv index 73005be66699..150b09c4a899 100644 --- a/083450/price/prices-20250401.csv +++ b/083450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17540,540,2,3.18,2400362130,138382,57.43,17380,17550,17140,22100,11900,17000,17345.90,9.05,0,20170,18080,17540,17160,16620,16240,17810,16890,93,5100,500,12240,10,1,18430000,3233,7.20,1.21,12,0.75,2437.00,14545.00,25809,20240429,-32.04,12610,20240805,39.10,23350,-24.88,20250224,15370,14.12,20250409,51500,-65.94,20240429,12610,39.10,20240805,5.08,Y,083450,500,93 억,,1667822,N,N,16311,N,00,N +20250423,150652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17460,460,2,2.71,1955044595,112933,46.87,17380,17480,17140,22100,11900,17000,17311.54,9.05,0,10122,18080,17540,17160,16620,16240,17810,16890,93,5100,500,12240,10,1,18430000,3218,7.16,1.20,12,0.61,2437.00,14545.00,25809,20240429,-32.35,12610,20240805,38.46,23350,-25.22,20250224,15370,13.60,20250409,51500,-66.10,20240429,12610,38.46,20240805,5.08,Y,083450,500,93 억,,1667822,N,N,27158,N,00,N +20250423,140651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17410,410,2,2.41,1571751715,90949,37.75,17380,17480,17140,22100,11900,17000,17281.68,9.05,0,896,18080,17540,17160,16620,16240,17810,16890,93,5100,500,12240,10,1,18430000,3209,7.14,1.20,12,0.49,2437.00,14545.00,25809,20240429,-32.54,12610,20240805,38.07,23350,-25.44,20250224,15370,13.27,20250409,51500,-66.19,20240429,12610,38.07,20240805,5.08,Y,083450,500,93 억,,1667822,N,N,27158,N,00,N +20250423,130649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17320,320,2,1.88,1216449930,70525,29.27,17380,17440,17140,22100,11900,17000,17248.49,9.05,0,1170,18080,17540,17160,16620,16240,17810,16890,93,5100,500,12240,10,1,18430000,3192,7.11,1.19,12,0.38,2437.00,14545.00,25809,20240429,-32.89,12610,20240805,37.35,23350,-25.82,20250224,15370,12.69,20250409,51500,-66.37,20240429,12610,37.35,20240805,5.08,Y,083450,500,93 억,,1667822,N,N,27158,N,00,N +20250423,120653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17310,310,2,1.82,1047851390,60782,25.23,17380,17440,17140,22100,11900,17000,17239.50,9.05,0,1856,18080,17540,17160,16620,16240,17810,16890,93,5100,500,12240,10,1,18430000,3190,7.10,1.19,12,0.33,2437.00,14545.00,25809,20240429,-32.93,12610,20240805,37.27,23350,-25.87,20250224,15370,12.62,20250409,51500,-66.39,20240429,12610,37.27,20240805,5.08,Y,083450,500,93 억,,1667822,N,N,27158,N,00,N +20250423,110653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17240,240,2,1.41,878072860,50950,21.15,17380,17440,17140,22100,11900,17000,17234.01,9.05,0,-1271,18080,17540,17160,16620,16240,17810,16890,93,5100,500,12240,10,1,18430000,3177,7.07,1.19,12,0.28,2437.00,14545.00,25809,20240429,-33.20,12610,20240805,36.72,23350,-26.17,20250224,15370,12.17,20250409,51500,-66.52,20240429,12610,36.72,20240805,5.08,Y,083450,500,93 억,,1667822,N,N,27158,N,00,N +20250423,100655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17210,210,2,1.24,570814615,33109,13.74,17380,17440,17140,22100,11900,17000,17240.47,9.05,0,-4140,18080,17540,17160,16620,16240,17810,16890,93,5100,500,12240,10,1,18430000,3172,7.06,1.18,12,0.18,2437.00,14545.00,25809,20240429,-33.32,12610,20240805,36.48,23350,-26.30,20250224,15370,11.97,20250409,51500,-66.58,20240429,12610,36.48,20240805,5.08,Y,083450,500,93 억,,1667822,N,N,27158,N,00,N +20250423,090658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17260,260,2,1.53,157478500,9083,3.77,17380,17440,17250,22100,11900,17000,17337.72,9.05,0,857,18080,17540,17160,16620,16240,17810,16890,93,5100,500,12240,10,1,18430000,3181,7.08,1.19,12,0.05,2437.00,14545.00,25809,20240429,-33.12,12610,20240805,36.88,23350,-26.08,20250224,15370,12.30,20250409,51500,-66.49,20240429,12610,36.88,20240805,5.08,Y,083450,500,93 억,,1667822,N,N,27158,N,00,N 20250422,160637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17000,0,3,0.00,4160576595,240947,257.48,16840,17700,16780,22100,11900,17000,17267.62,9.40,0,-78766,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3133,6.98,1.17,12,1.31,2437.00,14545.00,25809,20240429,-34.13,12610,20240805,34.81,23350,-27.19,20250224,15370,10.61,20250409,51500,-66.99,20240429,12610,34.81,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,27158,N,00,N 20250422,150650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16960,-40,5,-0.24,4037779205,233718,249.76,16840,17700,16780,22100,11900,17000,17276.29,9.40,0,-78897,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3126,6.96,1.17,12,1.27,2437.00,14545.00,25809,20240429,-34.29,12610,20240805,34.50,23350,-27.37,20250224,15370,10.34,20250409,51500,-67.07,20240429,12610,34.50,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N 20250422,140649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16940,-60,5,-0.35,3837711935,221926,237.16,16840,17700,16780,22100,11900,17000,17292.75,9.40,0,-73315,17540,17270,17115,16845,16690,17405,16980,93,5100,500,12240,10,1,18430000,3122,6.95,1.16,12,1.20,2437.00,14545.00,25809,20240429,-34.36,12610,20240805,34.34,23350,-27.45,20250224,15370,10.21,20250409,51500,-67.11,20240429,12610,34.34,20240805,5.03,Y,083450,500,93 억,,1732887,N,N,7207,N,00,N diff --git a/083470/price/prices-20250401.csv b/083470/price/prices-20250401.csv index 915a5668b05e..871238eaa330 100644 --- a/083470/price/prices-20250401.csv +++ b/083470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1257,12,2,0.96,67852185,54432,145.16,1245,1258,1230,1618,872,1245,1246.55,1.65,0,1142,1271,1258,1247,1234,1223,1252,1228,107,373,500,840,1,1,21340329,268,17.96,1.80,12,0.26,70.00,699.00,2030,20240528,-38.08,1016,20250410,23.72,1593,-21.09,20250109,1016,23.72,20250410,2030,-38.08,20240528,1016,23.72,20250410,0.35,Y,083470,500,106 억,,351050,N,N,0,N,00,N +20250423,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,0,3,0.00,64720661,51936,138.50,1245,1258,1230,1618,872,1245,1246.16,1.65,0,1163,1271,1258,1247,1234,1223,1252,1228,107,373,500,840,1,1,21340329,266,17.79,1.78,12,0.24,70.00,699.00,2030,20240528,-38.67,1016,20250410,22.54,1593,-21.85,20250109,1016,22.54,20250410,2030,-38.67,20240528,1016,22.54,20250410,0.35,Y,083470,500,106 억,,351050,N,N,0,N,00,N +20250423,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,11,2,0.88,45517899,36478,97.28,1245,1258,1244,1618,872,1245,1247.82,1.65,0,1091,1271,1258,1247,1234,1223,1252,1228,107,373,500,840,1,1,21340329,268,17.94,1.80,12,0.17,70.00,699.00,2030,20240528,-38.13,1016,20250410,23.62,1593,-21.16,20250109,1016,23.62,20250410,2030,-38.13,20240528,1016,23.62,20250410,0.35,Y,083470,500,106 억,,351050,N,N,0,N,00,N +20250423,130650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,5,2,0.40,38331983,30738,81.97,1245,1258,1244,1618,872,1245,1247.06,1.65,0,1026,1271,1258,1247,1234,1223,1252,1228,107,373,500,840,1,1,21340329,267,17.86,1.79,12,0.14,70.00,699.00,2030,20240528,-38.42,1016,20250410,23.03,1593,-21.53,20250109,1016,23.03,20250410,2030,-38.42,20240528,1016,23.03,20250410,0.35,Y,083470,500,106 억,,351050,N,N,0,N,00,N +20250423,120653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,5,2,0.40,33249245,26671,71.12,1245,1258,1244,1618,872,1245,1246.64,1.65,0,2103,1271,1258,1247,1234,1223,1252,1228,107,373,500,840,1,1,21340329,267,17.86,1.79,12,0.12,70.00,699.00,2030,20240528,-38.42,1016,20250410,23.03,1593,-21.53,20250109,1016,23.03,20250410,2030,-38.42,20240528,1016,23.03,20250410,0.35,Y,083470,500,106 억,,351050,N,N,0,N,00,N +20250423,110653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,5,2,0.40,31541745,25305,67.48,1245,1258,1244,1618,872,1245,1246.46,1.65,0,2100,1271,1258,1247,1234,1223,1252,1228,107,373,500,840,1,1,21340329,267,17.86,1.79,12,0.12,70.00,699.00,2030,20240528,-38.42,1016,20250410,23.03,1593,-21.53,20250109,1016,23.03,20250410,2030,-38.42,20240528,1016,23.03,20250410,0.35,Y,083470,500,106 억,,351050,N,N,0,N,00,N +20250423,100655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,3,2,0.24,21321181,17114,45.64,1245,1258,1244,1618,872,1245,1245.83,1.65,0,2379,1271,1258,1247,1234,1223,1252,1228,107,373,500,840,1,1,21340329,266,17.83,1.79,12,0.08,70.00,699.00,2030,20240528,-38.52,1016,20250410,22.83,1593,-21.66,20250109,1016,22.83,20250410,2030,-38.52,20240528,1016,22.83,20250410,0.35,Y,083470,500,106 억,,351050,N,N,0,N,00,N +20250423,090658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,1,2,0.08,4566576,3666,9.78,1245,1247,1245,1618,872,1245,1245.66,1.65,0,4,1271,1258,1247,1234,1223,1252,1228,107,373,500,840,1,1,21340329,266,17.80,1.78,12,0.02,70.00,699.00,2030,20240528,-38.62,1016,20250410,22.64,1593,-21.78,20250109,1016,22.64,20250410,2030,-38.62,20240528,1016,22.64,20250410,0.35,Y,083470,500,106 억,,351050,N,N,0,N,00,N 20250422,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,-10,5,-0.80,46897469,37499,103.84,1255,1260,1236,1631,879,1255,1250.63,1.66,0,-2870,1301,1278,1244,1221,1187,1289,1232,107,376,500,850,1,1,21340329,266,17.79,1.78,12,0.18,70.00,699.00,2030,20240528,-38.67,1016,20250410,22.54,1593,-21.85,20250109,1016,22.54,20250410,2030,-38.67,20240528,1016,22.54,20250410,0.35,Y,083470,500,106 억,,353920,N,N,110,N,00,N 20250422,150650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1249,-6,5,-0.48,44992200,35968,99.60,1255,1260,1236,1631,879,1255,1250.90,1.66,0,-2892,1301,1278,1244,1221,1187,1289,1232,107,376,500,850,1,1,21340329,267,17.84,1.79,12,0.17,70.00,699.00,2030,20240528,-38.47,1016,20250410,22.93,1593,-21.59,20250109,1016,22.93,20250410,2030,-38.47,20240528,1016,22.93,20250410,0.35,Y,083470,500,106 억,,353920,N,N,110,N,00,N 20250422,140649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1251,-4,5,-0.32,38787876,31004,85.86,1255,1260,1236,1631,879,1255,1251.06,1.66,0,-2703,1301,1278,1244,1221,1187,1289,1232,107,376,500,850,1,1,21340329,267,17.87,1.79,12,0.15,70.00,699.00,2030,20240528,-38.37,1016,20250410,23.13,1593,-21.47,20250109,1016,23.13,20250410,2030,-38.37,20240528,1016,23.13,20250410,0.35,Y,083470,500,106 억,,353920,N,N,110,N,00,N diff --git a/083500/price/prices-20250401.csv b/083500/price/prices-20250401.csv index 94c66bad5712..dadd8f71e584 100644 --- a/083500/price/prices-20250401.csv +++ b/083500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,200,2,2.14,355026930,37292,296.72,9450,9620,9400,12150,6550,9350,9520.19,9.28,0,6836,9496,9422,9276,9202,9056,9460,9240,43,2800,500,5610,10,1,8575722,819,5.85,0.98,12,0.43,1632.00,9755.00,16410,20240701,-41.80,6850,20241209,39.42,12400,-22.98,20250207,7800,22.44,20250102,16410,-41.80,20240701,6850,39.42,20241209,4.74,Y,083500,500,42 억,,795746,N,N,701,N,00,N +20250423,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,170,2,1.82,329819220,34647,275.68,9450,9620,9400,12150,6550,9350,9519.42,9.28,0,6246,9496,9422,9276,9202,9056,9460,9240,43,2800,500,5610,10,1,8575722,816,5.83,0.98,12,0.40,1632.00,9755.00,16410,20240701,-41.99,6850,20241209,38.98,12400,-23.23,20250207,7800,22.05,20250102,16410,-41.99,20240701,6850,38.98,20241209,4.74,Y,083500,500,42 억,,795746,N,N,0,N,00,N +20250423,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,170,2,1.82,307974450,32354,257.43,9450,9620,9400,12150,6550,9350,9518.90,9.28,0,5320,9496,9422,9276,9202,9056,9460,9240,43,2800,500,5610,10,1,8575722,816,5.83,0.98,12,0.38,1632.00,9755.00,16410,20240701,-41.99,6850,20241209,38.98,12400,-23.23,20250207,7800,22.05,20250102,16410,-41.99,20240701,6850,38.98,20241209,4.74,Y,083500,500,42 억,,795746,N,N,0,N,00,N +20250423,130650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,160,2,1.71,281043275,29522,234.90,9450,9620,9400,12150,6550,9350,9519.79,9.28,0,4022,9496,9422,9276,9202,9056,9460,9240,43,2800,500,5610,10,1,8575722,816,5.83,0.97,12,0.34,1632.00,9755.00,16410,20240701,-42.05,6850,20241209,38.83,12400,-23.31,20250207,7800,21.92,20250102,16410,-42.05,20240701,6850,38.83,20241209,4.74,Y,083500,500,42 억,,795746,N,N,0,N,00,N +20250423,120653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,200,2,2.14,258835605,27193,216.37,9450,9620,9400,12150,6550,9350,9518.46,9.28,0,4017,9496,9422,9276,9202,9056,9460,9240,43,2800,500,5610,10,1,8575722,819,5.85,0.98,12,0.32,1632.00,9755.00,16410,20240701,-41.80,6850,20241209,39.42,12400,-22.98,20250207,7800,22.44,20250102,16410,-41.80,20240701,6850,39.42,20241209,4.74,Y,083500,500,42 억,,795746,N,N,0,N,00,N +20250423,110653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,150,2,1.60,200909255,21136,168.17,9450,9600,9400,12150,6550,9350,9505.55,9.28,0,993,9496,9422,9276,9202,9056,9460,9240,43,2800,500,5610,10,1,8575722,815,5.82,0.97,12,0.25,1632.00,9755.00,16410,20240701,-42.11,6850,20241209,38.69,12400,-23.39,20250207,7800,21.79,20250102,16410,-42.11,20240701,6850,38.69,20241209,4.74,Y,083500,500,42 억,,795746,N,N,0,N,00,N +20250423,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,180,2,1.93,164103375,17272,137.43,9450,9600,9400,12150,6550,9350,9501.12,9.28,0,387,9496,9422,9276,9202,9056,9460,9240,43,2800,500,5610,10,1,8575722,817,5.84,0.98,12,0.20,1632.00,9755.00,16410,20240701,-41.93,6850,20241209,39.12,12400,-23.15,20250207,7800,22.18,20250102,16410,-41.93,20240701,6850,39.12,20241209,4.74,Y,083500,500,42 억,,795746,N,N,0,N,00,N +20250423,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,110,2,1.18,15836320,1677,13.34,9450,9480,9400,12150,6550,9350,9443.24,9.28,0,-376,9496,9422,9276,9202,9056,9460,9240,43,2800,500,5610,10,1,8575722,811,5.80,0.97,12,0.02,1632.00,9755.00,16410,20240701,-42.35,6850,20241209,38.10,12400,-23.71,20250207,7800,21.28,20250102,16410,-42.35,20240701,6850,38.10,20241209,4.74,Y,083500,500,42 억,,795746,N,N,0,N,00,N 20250422,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,20,2,0.21,115639480,12567,61.33,9300,9350,9130,12120,6540,9330,9201.84,9.32,0,-3656,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,802,5.73,0.96,12,0.15,1632.00,9755.00,16410,20240701,-43.02,6850,20241209,36.50,12400,-24.60,20250207,7800,19.87,20250102,16410,-43.02,20240701,6850,36.50,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N 20250422,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-140,5,-1.50,106027300,11529,56.27,9300,9330,9130,12120,6540,9330,9196.57,9.32,0,-3449,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,788,5.63,0.94,12,0.13,1632.00,9755.00,16410,20240701,-44.00,6850,20241209,34.16,12400,-25.89,20250207,7800,17.82,20250102,16410,-44.00,20240701,6850,34.16,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N 20250422,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-160,5,-1.71,76898520,8348,40.74,9300,9330,9130,12120,6540,9330,9211.61,9.32,0,-2953,9523,9426,9263,9166,9003,9475,9215,43,2790,500,5590,10,1,8575722,786,5.62,0.94,12,0.10,1632.00,9755.00,16410,20240701,-44.12,6850,20241209,33.87,12400,-26.05,20250207,7800,17.56,20250102,16410,-44.12,20240701,6850,33.87,20241209,4.77,Y,083500,500,42 억,,799392,N,N,82,N,00,N diff --git a/083550/price/prices-20250401.csv b/083550/price/prices-20250401.csv index ec2052ab18e5..97bdd9272ac9 100644 --- a/083550/price/prices-20250401.csv +++ b/083550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160640,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3090,25,2,0.82,56786055,18548,133.23,3065,3100,3015,3980,2150,3065,3061.57,2.31,0,-2526,3098,3081,3053,3036,3008,3067,3022,62,915,500,1900,5,1,12374226,382,-17.36,0.31,12,0.15,-178.00,10037.00,5253,20240819,-41.18,2483,20241210,24.45,3840,-19.53,20250113,2685,15.08,20250409,5500,-43.82,20240819,2600,18.85,20241210,2.02,Y,083550,500,61 억,,285517,N,N,30,N,00,N +20250423,150653,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3085,20,2,0.65,54097765,17674,126.95,3065,3100,3015,3980,2150,3065,3060.87,2.31,0,-2098,3098,3081,3053,3036,3008,3067,3022,62,915,500,1900,5,1,12374226,382,-17.33,0.31,12,0.14,-178.00,10037.00,5253,20240819,-41.27,2483,20241210,24.24,3840,-19.66,20250113,2685,14.90,20250409,5500,-43.91,20240819,2600,18.65,20241210,2.02,Y,083550,500,61 억,,285517,N,N,30,N,00,N +20250423,140652,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3050,-15,5,-0.49,24214425,7948,57.09,3065,3100,3015,3980,2150,3065,3046.61,2.31,0,-1008,3098,3081,3053,3036,3008,3067,3022,62,915,500,1900,5,1,12374226,377,-17.13,0.30,12,0.06,-178.00,10037.00,5253,20240819,-41.94,2483,20241210,22.84,3840,-20.57,20250113,2685,13.59,20250409,5500,-44.55,20240819,2600,17.31,20241210,2.02,Y,083550,500,61 억,,285517,N,N,30,N,00,N +20250423,130650,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3045,-20,5,-0.65,17887770,5870,42.16,3065,3100,3015,3980,2150,3065,3047.32,2.31,0,523,3098,3081,3053,3036,3008,3067,3022,62,915,500,1900,5,1,12374226,377,-17.11,0.30,12,0.05,-178.00,10037.00,5253,20240819,-42.03,2483,20241210,22.63,3840,-20.70,20250113,2685,13.41,20250409,5500,-44.64,20240819,2600,17.12,20241210,2.02,Y,083550,500,61 억,,285517,N,N,30,N,00,N +20250423,120653,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3015,-50,5,-1.63,16875425,5537,39.77,3065,3100,3015,3980,2150,3065,3047.76,2.31,0,752,3098,3081,3053,3036,3008,3067,3022,62,915,500,1900,5,1,12374226,373,-16.94,0.30,12,0.04,-178.00,10037.00,5253,20240819,-42.60,2483,20241210,21.43,3840,-21.48,20250113,2685,12.29,20250409,5500,-45.18,20240819,2600,15.96,20241210,2.02,Y,083550,500,61 억,,285517,N,N,30,N,00,N +20250423,110653,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3015,-50,5,-1.63,16084710,5275,37.89,3065,3100,3015,3980,2150,3065,3049.23,2.31,0,794,3098,3081,3053,3036,3008,3067,3022,62,915,500,1900,5,1,12374226,373,-16.94,0.30,12,0.04,-178.00,10037.00,5253,20240819,-42.60,2483,20241210,21.43,3840,-21.48,20250113,2685,12.29,20250409,5500,-45.18,20240819,2600,15.96,20241210,2.02,Y,083550,500,61 억,,285517,N,N,30,N,00,N +20250423,100656,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3035,-30,5,-0.98,12667575,4145,29.77,3065,3100,3025,3980,2150,3065,3056.11,2.31,0,193,3098,3081,3053,3036,3008,3067,3022,62,915,500,1900,5,1,12374226,376,-17.05,0.30,12,0.03,-178.00,10037.00,5253,20240819,-42.22,2483,20241210,22.23,3840,-20.96,20250113,2685,13.04,20250409,5500,-44.82,20240819,2600,16.73,20241210,2.02,Y,083550,500,61 억,,285517,N,N,30,N,00,N +20250423,090659,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3040,-25,5,-0.82,1764685,576,4.14,3065,3065,3040,3980,2150,3065,3063.69,2.31,0,-527,3098,3081,3053,3036,3008,3067,3022,62,915,500,1900,5,1,12374226,376,-17.08,0.30,12,0.00,-178.00,10037.00,5253,20240819,-42.13,2483,20241210,22.43,3840,-20.83,20250113,2685,13.22,20250409,5500,-44.73,20240819,2600,16.92,20241210,2.02,Y,083550,500,61 억,,285517,N,N,30,N,00,N 20250422,160638,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,0,3,0.00,42427115,13922,169.53,3070,3070,3025,3980,2150,3065,3047.49,2.32,0,-1722,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,379,-17.22,0.31,12,0.11,-178.00,10037.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2685,14.15,20250409,5500,-44.27,20240819,2600,17.88,20241210,2.03,Y,083550,500,61 억,,287239,N,N,30,N,00,N 20250422,150650,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3065,0,3,0.00,40107450,13163,160.29,3070,3070,3025,3980,2150,3065,3046.98,2.32,0,-1070,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,379,-17.22,0.31,12,0.11,-178.00,10037.00,5253,20240819,-41.65,2483,20241210,23.44,3840,-20.18,20250113,2685,14.15,20250409,5500,-44.27,20240819,2600,17.88,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N 20250422,140650,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3025,-40,5,-1.31,17760830,5850,71.24,3070,3070,3025,3980,2150,3065,3036.04,2.32,0,44,3115,3090,3055,3030,2995,3102,3042,62,915,500,1900,5,1,12374226,374,-16.99,0.30,12,0.05,-178.00,10037.00,5253,20240819,-42.41,2483,20241210,21.83,3840,-21.22,20250113,2685,12.66,20250409,5500,-45.00,20240819,2600,16.35,20241210,2.03,Y,083550,500,61 억,,287239,N,N,0,N,00,N diff --git a/083640/price/prices-20250401.csv b/083640/price/prices-20250401.csv index 405e5bb4e7ca..5cde67cb31c1 100644 --- a/083640/price/prices-20250401.csv +++ b/083640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,3,2,1.05,361692220,1253209,144.76,289,293,285,371,201,286,288.61,1.47,0,121237,305,295,289,279,273,292,276,389,85,500,190,1,1,77720351,225,-7.81,0.27,12,1.61,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,496,-41.73,20240510,227,27.31,20250310,0.09,Y,083640,500,388 억,,1138928,N,N,475,N,00,N +20250423,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,4,2,1.40,279277560,968277,111.85,289,293,285,371,201,286,288.43,1.47,0,119103,305,295,289,279,273,292,276,389,85,500,190,1,1,77720351,225,-7.84,0.27,12,1.25,-37.00,1074.00,496,20240510,-41.53,227,20250310,27.75,406,-28.57,20250110,227,27.75,20250310,496,-41.53,20240510,227,27.75,20250310,0.09,Y,083640,500,388 억,,1138928,N,N,475,N,00,N +20250423,140652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,5,2,1.75,241190902,836893,96.67,289,293,285,371,201,286,288.20,1.47,0,114799,305,295,289,279,273,292,276,389,85,500,190,1,1,77720351,226,-7.86,0.27,12,1.08,-37.00,1074.00,496,20240510,-41.33,227,20250310,28.19,406,-28.33,20250110,227,28.19,20250310,496,-41.33,20240510,227,28.19,20250310,0.09,Y,083640,500,388 억,,1138928,N,N,475,N,00,N +20250423,130651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,290,4,2,1.40,212363715,737394,85.18,289,293,285,371,201,286,287.99,1.47,0,113936,305,295,289,279,273,292,276,389,85,500,190,1,1,77720351,225,-7.84,0.27,12,0.95,-37.00,1074.00,496,20240510,-41.53,227,20250310,27.75,406,-28.57,20250110,227,27.75,20250310,496,-41.53,20240510,227,27.75,20250310,0.09,Y,083640,500,388 억,,1138928,N,N,475,N,00,N +20250423,120654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,6,2,2.10,190757054,662838,76.57,289,293,285,371,201,286,287.79,1.47,0,116350,305,295,289,279,273,292,276,389,85,500,190,1,1,77720351,227,-7.89,0.27,12,0.85,-37.00,1074.00,496,20240510,-41.13,227,20250310,28.63,406,-28.08,20250110,227,28.63,20250310,496,-41.13,20240510,227,28.63,20250310,0.09,Y,083640,500,388 억,,1138928,N,N,475,N,00,N +20250423,110654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,5,2,1.75,159682127,555884,64.21,289,291,285,371,201,286,287.26,1.47,0,115313,305,295,289,279,273,292,276,389,85,500,190,1,1,77720351,226,-7.86,0.27,12,0.72,-37.00,1074.00,496,20240510,-41.33,227,20250310,28.19,406,-28.33,20250110,227,28.19,20250310,496,-41.33,20240510,227,28.19,20250310,0.09,Y,083640,500,388 억,,1138928,N,N,475,N,00,N +20250423,100656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,5,2,1.75,112140306,391429,45.22,289,291,285,371,201,286,286.49,1.47,0,102386,305,295,289,279,273,292,276,389,85,500,190,1,1,77720351,226,-7.86,0.27,12,0.50,-37.00,1074.00,496,20240510,-41.33,227,20250310,28.19,406,-28.33,20250110,227,28.19,20250310,496,-41.33,20240510,227,28.19,20250310,0.09,Y,083640,500,388 억,,1138928,N,N,475,N,00,N +20250423,090659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,-1,5,-0.35,1891514,6587,0.76,289,289,285,371,201,286,287.16,1.47,0,-4200,305,295,289,279,273,292,276,389,85,500,190,1,1,77720351,222,-7.70,0.27,12,0.01,-37.00,1074.00,496,20240510,-42.54,227,20250310,25.55,406,-29.80,20250110,227,25.55,20250310,496,-42.54,20240510,227,25.55,20250310,0.09,Y,083640,500,388 억,,1138928,N,N,475,N,00,N 20250422,160638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,-14,5,-4.67,251339667,865467,248.06,299,299,283,390,210,300,290.41,1.45,0,50687,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,222,-7.73,0.27,12,1.11,-37.00,1074.00,496,20240411,-42.34,227,20250310,25.99,406,-29.56,20250110,227,25.99,20250310,496,-42.34,20240510,227,25.99,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,475,N,00,N 20250422,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,-12,5,-4.00,226155015,777182,222.75,299,299,283,390,210,300,290.99,1.45,0,36529,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,224,-7.78,0.27,12,1.00,-37.00,1074.00,496,20240411,-41.94,227,20250310,26.87,406,-29.06,20250110,227,26.87,20250310,496,-41.94,20240510,227,26.87,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N 20250422,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-8,5,-2.67,157477047,538184,154.25,299,299,289,390,210,300,292.61,1.45,0,55146,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,227,-7.89,0.27,12,0.69,-37.00,1074.00,496,20240411,-41.13,227,20250310,28.63,406,-28.08,20250110,227,28.63,20250310,496,-41.13,20240510,227,28.63,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N diff --git a/083650/price/prices-20250401.csv b/083650/price/prices-20250401.csv index 63c48e8cf748..8cb5e0542c75 100644 --- a/083650/price/prices-20250401.csv +++ b/083650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,-50,5,-0.23,27892186650,1272950,268.27,21850,22750,21200,27950,15050,21500,21911.70,6.14,0,-85373,22400,21950,21500,21050,20600,22175,21275,155,6450,500,13760,50,1,30944375,6638,33.89,5.70,12,4.11,633.00,3761.00,24800,20250214,-13.51,7000,20240909,206.43,24800,-13.51,20250214,14650,46.42,20250103,24800,-13.51,20250214,7000,206.43,20240909,3.25,Y,083650,500,154 억,,1898778,N,N,48433,N,00,N +20250423,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,-200,5,-0.93,27260469400,1243409,262.05,21850,22750,21200,27950,15050,21500,21923.98,6.14,0,-91604,22400,21950,21500,21050,20600,22175,21275,155,6450,500,13760,50,1,30944375,6591,33.65,5.66,12,4.02,633.00,3761.00,24800,20250214,-14.11,7000,20240909,204.29,24800,-14.11,20250214,14650,45.39,20250103,24800,-14.11,20250214,7000,204.29,20240909,3.25,Y,083650,500,154 억,,1898778,N,N,10034,N,00,N +20250423,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,-150,5,-0.70,26099687075,1188952,250.57,21850,22750,21200,27950,15050,21500,21951.84,6.14,0,-112503,22400,21950,21500,21050,20600,22175,21275,155,6450,500,13760,50,1,30944375,6607,33.73,5.68,12,3.84,633.00,3761.00,24800,20250214,-13.91,7000,20240909,205.00,24800,-13.91,20250214,14650,45.73,20250103,24800,-13.91,20250214,7000,205.00,20240909,3.25,Y,083650,500,154 억,,1898778,N,N,10034,N,00,N +20250423,130651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-100,5,-0.47,24565289025,1117122,235.43,21850,22750,21200,27950,15050,21500,21989.80,6.14,0,-124815,22400,21950,21500,21050,20600,22175,21275,155,6450,500,13760,50,1,30944375,6622,33.81,5.69,12,3.61,633.00,3761.00,24800,20250214,-13.71,7000,20240909,205.71,24800,-13.71,20250214,14650,46.08,20250103,24800,-13.71,20250214,7000,205.71,20240909,3.25,Y,083650,500,154 억,,1898778,N,N,10034,N,00,N +20250423,120654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21550,50,2,0.23,23745115875,1078907,227.38,21850,22750,21200,27950,15050,21500,22008.49,6.14,0,-130390,22400,21950,21500,21050,20600,22175,21275,155,6450,500,13760,50,1,30944375,6669,34.04,5.73,12,3.49,633.00,3761.00,24800,20250214,-13.10,7000,20240909,207.86,24800,-13.10,20250214,14650,47.10,20250103,24800,-13.10,20250214,7000,207.86,20240909,3.25,Y,083650,500,154 억,,1898778,N,N,10034,N,00,N +20250423,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,100,2,0.47,22924308775,1040790,219.35,21850,22750,21200,27950,15050,21500,22025.87,6.14,0,-116514,22400,21950,21500,21050,20600,22175,21275,155,6450,500,13760,50,1,30944375,6684,34.12,5.74,12,3.36,633.00,3761.00,24800,20250214,-12.90,7000,20240909,208.57,24800,-12.90,20250214,14650,47.44,20250103,24800,-12.90,20250214,7000,208.57,20240909,3.25,Y,083650,500,154 억,,1898778,N,N,10034,N,00,N +20250423,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21850,350,2,1.63,19089465475,863705,182.03,21850,22750,21200,27950,15050,21500,22101.84,6.14,0,-121279,22400,21950,21500,21050,20600,22175,21275,155,6450,500,13760,50,1,30944375,6761,34.52,5.81,12,2.79,633.00,3761.00,24800,20250214,-11.90,7000,20240909,212.14,24800,-11.90,20250214,14650,49.15,20250103,24800,-11.90,20250214,7000,212.14,20240909,3.25,Y,083650,500,154 억,,1898778,N,N,10034,N,00,N +20250423,090659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,-200,5,-0.93,713785550,33107,6.98,21850,21850,21300,27950,15050,21500,21559.96,6.14,0,-14453,22400,21950,21500,21050,20600,22175,21275,155,6450,500,13760,50,1,30944375,6591,33.65,5.66,12,0.11,633.00,3761.00,24800,20250214,-14.11,7000,20240909,204.29,24800,-14.11,20250214,14650,45.39,20250103,24800,-14.11,20250214,7000,204.29,20240909,3.25,Y,083650,500,154 억,,1898778,N,N,10034,N,00,N 20250422,160639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,50,2,0.23,10246075075,474495,59.78,21050,21950,21050,27850,15050,21450,21593.66,5.82,0,98214,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6653,33.97,5.72,12,1.53,633.00,3761.00,24800,20250214,-13.31,7000,20240909,207.14,24800,-13.31,20250214,14650,46.76,20250103,24800,-13.31,20250214,7000,207.14,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,10034,N,00,N 20250422,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,0,3,0.00,9629420725,445784,56.17,21050,21950,21050,27850,15050,21450,21601.10,5.82,0,96015,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6638,33.89,5.70,12,1.44,633.00,3761.00,24800,20250214,-13.51,7000,20240909,206.43,24800,-13.51,20250214,14650,46.42,20250103,24800,-13.51,20250214,7000,206.43,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N 20250422,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,50,2,0.23,8646887975,400055,50.40,21050,21950,21050,27850,15050,21450,21614.26,5.82,0,77260,22316,21882,21566,21132,20816,21725,20975,155,6400,500,13720,50,1,30944375,6653,33.97,5.72,12,1.29,633.00,3761.00,24800,20250214,-13.31,7000,20240909,207.14,24800,-13.31,20250214,14650,46.76,20250103,24800,-13.31,20250214,7000,207.14,20240909,3.14,Y,083650,500,154 억,,1801446,N,N,9484,N,00,N diff --git a/083660/price/prices-20250401.csv b/083660/price/prices-20250401.csv index 4e21a701ae75..ab05624bb0a6 100644 --- a/083660/price/prices-20250401.csv +++ b/083660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,33,2,3.27,550841331,538951,51.36,1016,1060,980,1311,707,1009,1022.06,0.84,0,-810,1147,1078,974,905,801,1112,939,122,302,200,700,1,1,61247181,638,-10.63,3.73,12,0.88,-98.00,279.00,1380,20240510,-24.49,634,20250325,64.35,1089,-4.32,20250207,634,64.35,20250325,1380,-24.49,20240510,634,64.35,20250325,0.02,Y,083660,200,122 억,,515192,N,N,0,N,00,N +20250423,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,30,2,2.97,516563157,505910,48.21,1016,1060,980,1311,707,1009,1021.06,0.84,0,-6744,1147,1078,974,905,801,1112,939,122,302,200,700,1,1,61247181,636,-10.60,3.72,12,0.83,-98.00,279.00,1380,20240510,-24.71,634,20250325,63.88,1089,-4.59,20250207,634,63.88,20250325,1380,-24.71,20240510,634,63.88,20250325,0.02,Y,083660,200,122 억,,515192,N,N,0,N,00,N +20250423,140653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,45,2,4.46,431044986,423707,40.38,1016,1060,980,1311,707,1009,1017.32,0.84,0,-99,1147,1078,974,905,801,1112,939,122,302,200,700,1,1,61247181,646,-10.76,3.78,12,0.69,-98.00,279.00,1380,20240510,-23.62,634,20250325,66.25,1089,-3.21,20250207,634,66.25,20250325,1380,-23.62,20240510,634,66.25,20250325,0.02,Y,083660,200,122 억,,515192,N,N,0,N,00,N +20250423,130651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,11,2,1.09,316922805,313137,29.84,1016,1035,980,1311,707,1009,1012.09,0.84,0,-14201,1147,1078,974,905,801,1112,939,122,302,200,700,1,1,61247181,625,-10.41,3.66,12,0.51,-98.00,279.00,1380,20240510,-26.09,634,20250325,60.88,1089,-6.34,20250207,634,60.88,20250325,1380,-26.09,20240510,634,60.88,20250325,0.02,Y,083660,200,122 억,,515192,N,N,0,N,00,N +20250423,120654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,17,2,1.68,286736023,283586,27.03,1016,1035,980,1311,707,1009,1011.11,0.84,0,-13746,1147,1078,974,905,801,1112,939,122,302,200,700,1,1,61247181,628,-10.47,3.68,12,0.46,-98.00,279.00,1380,20240510,-25.65,634,20250325,61.83,1089,-5.79,20250207,634,61.83,20250325,1380,-25.65,20240510,634,61.83,20250325,0.02,Y,083660,200,122 억,,515192,N,N,0,N,00,N +20250423,110654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,10,2,0.99,232868355,231038,22.02,1016,1029,980,1311,707,1009,1007.92,0.84,0,-29271,1147,1078,974,905,801,1112,939,122,302,200,700,1,1,61247181,624,-10.40,3.65,12,0.38,-98.00,279.00,1380,20240510,-26.16,634,20250325,60.73,1089,-6.43,20250207,634,60.73,20250325,1380,-26.16,20240510,634,60.73,20250325,0.02,Y,083660,200,122 억,,515192,N,N,0,N,00,N +20250423,100656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,-11,5,-1.09,137059067,136219,12.98,1016,1029,980,1311,707,1009,1006.17,0.84,0,-35898,1147,1078,974,905,801,1112,939,122,302,200,700,1,1,61247181,611,-10.18,3.58,12,0.22,-98.00,279.00,1380,20240510,-27.68,634,20250325,57.41,1089,-8.36,20250207,634,57.41,20250325,1380,-27.68,20240510,634,57.41,20250325,0.02,Y,083660,200,122 억,,515192,N,N,0,N,00,N +20250423,090659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,14,2,1.39,12425138,12316,1.17,1016,1029,980,1311,707,1009,1008.86,0.84,0,903,1147,1078,974,905,801,1112,939,122,302,200,700,1,1,61247181,627,-10.44,3.67,12,0.02,-98.00,279.00,1380,20240510,-25.87,634,20250325,61.36,1089,-6.06,20250207,634,61.36,20250325,1380,-25.87,20240510,634,61.36,20250325,0.02,Y,083660,200,122 억,,515192,N,N,0,N,00,N 20250422,160639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,59,2,6.21,1015826566,1047141,101.78,948,1043,870,1235,665,950,970.09,0.73,0,63286,1082,1015,958,891,834,987,863,122,285,200,660,1,1,61247181,618,-10.30,3.62,12,1.71,-98.00,279.00,1380,20240510,-26.88,634,20250325,59.15,1089,-7.35,20250207,634,59.15,20250325,1380,-26.88,20240510,634,59.15,20250325,0.02,Y,083660,200,122 억,,447890,N,N,1850,N,00,N 20250422,150651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,55,2,5.79,949796871,981176,95.37,948,1043,870,1235,665,950,968.02,0.73,0,68967,1082,1015,958,891,834,987,863,122,285,200,660,1,1,61247181,616,-10.26,3.60,12,1.60,-98.00,279.00,1380,20240510,-27.17,634,20250325,58.52,1089,-7.71,20250207,634,58.52,20250325,1380,-27.17,20240510,634,58.52,20250325,0.02,Y,083660,200,122 억,,447890,N,N,1850,N,00,N 20250422,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,76,2,8.00,481315333,516265,50.18,948,1026,870,1235,665,950,932.30,0.73,0,-181,1082,1015,958,891,834,987,863,122,285,200,660,1,1,61247181,628,-10.47,3.68,12,0.84,-98.00,279.00,1380,20240510,-25.65,634,20250325,61.83,1089,-5.79,20250207,634,61.83,20250325,1380,-25.65,20240510,634,61.83,20250325,0.02,Y,083660,200,122 억,,447890,N,N,1850,N,00,N diff --git a/083790/price/prices-20250401.csv b/083790/price/prices-20250401.csv index ae0e464de805..8ff003ebb2f3 100644 --- a/083790/price/prices-20250401.csv +++ b/083790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,50,2,2.44,93207082,44916,161.86,2055,2110,2040,2655,1435,2045,2075.14,4.20,0,23816,2071,2057,2041,2027,2011,2050,2020,384,610,500,1430,5,1,76894182,1611,-3.73,1.95,12,0.06,-561.00,1072.00,3305,20240412,-36.61,1900,20250410,10.26,2625,-20.19,20250226,1900,10.26,20250410,3295,-36.42,20240423,1900,10.26,20250410,0.01,Y,083790,500,384 억,,3227103,N,N,5,N,00,N +20250423,150654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,55,2,2.69,74512252,36007,129.75,2055,2100,2040,2655,1435,2045,2069.38,4.20,0,23189,2071,2057,2041,2027,2011,2050,2020,384,610,500,1430,5,1,76894182,1615,-3.74,1.96,12,0.05,-561.00,1072.00,3305,20240412,-36.46,1900,20250410,10.53,2625,-20.00,20250226,1900,10.53,20250410,3295,-36.27,20240423,1900,10.53,20250410,0.01,Y,083790,500,384 억,,3227103,N,N,742,N,00,N +20250423,140653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,40,2,1.96,65348847,31627,113.97,2055,2090,2040,2655,1435,2045,2066.24,4.20,0,20726,2071,2057,2041,2027,2011,2050,2020,384,610,500,1430,5,1,76894182,1603,-3.72,1.94,12,0.04,-561.00,1072.00,3305,20240412,-36.91,1900,20250410,9.74,2625,-20.57,20250226,1900,9.74,20250410,3295,-36.72,20240423,1900,9.74,20250410,0.01,Y,083790,500,384 억,,3227103,N,N,742,N,00,N +20250423,130651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,40,2,1.96,53976572,26168,94.30,2055,2085,2040,2655,1435,2045,2062.69,4.20,0,18467,2071,2057,2041,2027,2011,2050,2020,384,610,500,1430,5,1,76894182,1603,-3.72,1.94,12,0.03,-561.00,1072.00,3305,20240412,-36.91,1900,20250410,9.74,2625,-20.57,20250226,1900,9.74,20250410,3295,-36.72,20240423,1900,9.74,20250410,0.01,Y,083790,500,384 억,,3227103,N,N,742,N,00,N +20250423,120654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,30,2,1.47,38226102,18584,66.97,2055,2080,2040,2655,1435,2045,2056.94,4.20,0,11741,2071,2057,2041,2027,2011,2050,2020,384,610,500,1430,5,1,76894182,1596,-3.70,1.94,12,0.02,-561.00,1072.00,3305,20240412,-37.22,1900,20250410,9.21,2625,-20.95,20250226,1900,9.21,20250410,3295,-37.03,20240423,1900,9.21,20250410,0.01,Y,083790,500,384 억,,3227103,N,N,742,N,00,N +20250423,110655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,20,2,0.98,29040102,14148,50.98,2055,2065,2040,2655,1435,2045,2052.59,4.20,0,8251,2071,2057,2041,2027,2011,2050,2020,384,610,500,1430,5,1,76894182,1588,-3.68,1.93,12,0.02,-561.00,1072.00,3305,20240412,-37.52,1900,20250410,8.68,2625,-21.33,20250226,1900,8.68,20250410,3295,-37.33,20240423,1900,8.68,20250410,0.01,Y,083790,500,384 억,,3227103,N,N,742,N,00,N +20250423,100657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,15,2,0.73,15628295,7631,27.50,2055,2060,2040,2655,1435,2045,2048.00,4.20,0,3518,2071,2057,2041,2027,2011,2050,2020,384,610,500,1430,5,1,76894182,1584,-3.67,1.92,12,0.01,-561.00,1072.00,3305,20240412,-37.67,1900,20250410,8.42,2625,-21.52,20250226,1900,8.42,20250410,3295,-37.48,20240423,1900,8.42,20250410,0.01,Y,083790,500,384 억,,3227103,N,N,742,N,00,N +20250423,090700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,5,2,0.24,543020,264,0.95,2055,2060,2050,2655,1435,2045,2056.89,4.20,0,-96,2071,2057,2041,2027,2011,2050,2020,384,610,500,1430,5,1,76894182,1576,-3.65,1.91,12,0.00,-561.00,1072.00,3305,20240412,-37.97,1900,20250410,7.89,2625,-21.90,20250226,1900,7.89,20250410,3295,-37.78,20240423,1900,7.89,20250410,0.01,Y,083790,500,384 억,,3227103,N,N,742,N,00,N 20250422,160639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-10,5,-0.49,56631903,27747,69.32,2050,2055,2025,2670,1440,2055,2041.01,4.20,0,-4929,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1572,-3.65,1.91,12,0.04,-561.00,1072.00,3445,20240411,-40.64,1900,20250410,7.63,2625,-22.10,20250226,1900,7.63,20250410,3295,-37.94,20240423,1900,7.63,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,742,N,00,N 20250422,150652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-15,5,-0.73,45238643,22177,55.41,2050,2055,2025,2670,1440,2055,2039.89,4.20,0,-3721,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.03,-561.00,1072.00,3445,20240411,-40.78,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N 20250422,140651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-15,5,-0.73,35827053,17573,43.91,2050,2055,2025,2670,1440,2055,2038.76,4.20,0,-2577,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.02,-561.00,1072.00,3445,20240411,-40.78,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N diff --git a/083930/price/prices-20250401.csv b/083930/price/prices-20250401.csv index 4a3f3094e839..a27aac990bf4 100644 --- a/083930/price/prices-20250401.csv +++ b/083930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13630,440,2,3.34,549025285,40619,146.56,13290,13630,13290,17140,9240,13190,13516.28,8.01,0,8718,13563,13376,13263,13076,12963,13320,13020,80,3950,500,9490,10,1,14912798,2033,7.76,0.98,12,0.27,1756.00,13853.00,21400,20240617,-36.31,10740,20241209,26.91,18380,-25.84,20250212,11670,16.80,20250409,21400,-36.31,20240617,10740,26.91,20241209,4.03,Y,083930,500,79 억,,1194016,N,N,56,N,00,N +20250423,150654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13600,410,2,3.11,496040725,36726,132.51,13290,13630,13290,17140,9240,13190,13506.53,8.01,0,6541,13563,13376,13263,13076,12963,13320,13020,80,3950,500,9490,10,1,14912798,2028,7.74,0.98,12,0.25,1756.00,13853.00,21400,20240617,-36.45,10740,20241209,26.63,18380,-26.01,20250212,11670,16.54,20250409,21400,-36.45,20240617,10740,26.63,20241209,4.03,Y,083930,500,79 억,,1194016,N,N,1052,N,00,N +20250423,140653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13610,420,2,3.18,458750330,33982,122.61,13290,13630,13290,17140,9240,13190,13499.80,8.01,0,5995,13563,13376,13263,13076,12963,13320,13020,80,3950,500,9490,10,1,14912798,2030,7.75,0.98,12,0.23,1756.00,13853.00,21400,20240617,-36.40,10740,20241209,26.72,18380,-25.95,20250212,11670,16.62,20250409,21400,-36.40,20240617,10740,26.72,20241209,4.03,Y,083930,500,79 억,,1194016,N,N,1052,N,00,N +20250423,130652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13590,400,2,3.03,359362145,26672,96.24,13290,13590,13290,17140,9240,13190,13473.39,8.01,0,9194,13563,13376,13263,13076,12963,13320,13020,80,3950,500,9490,10,1,14912798,2027,7.74,0.98,12,0.18,1756.00,13853.00,21400,20240617,-36.50,10740,20241209,26.54,18380,-26.06,20250212,11670,16.45,20250409,21400,-36.50,20240617,10740,26.54,20241209,4.03,Y,083930,500,79 억,,1194016,N,N,1052,N,00,N +20250423,120655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13560,370,2,2.81,346803655,25747,92.90,13290,13590,13290,17140,9240,13190,13469.67,8.01,0,9175,13563,13376,13263,13076,12963,13320,13020,80,3950,500,9490,10,1,14912798,2022,7.72,0.98,12,0.17,1756.00,13853.00,21400,20240617,-36.64,10740,20241209,26.26,18380,-26.22,20250212,11670,16.20,20250409,21400,-36.64,20240617,10740,26.26,20241209,4.03,Y,083930,500,79 억,,1194016,N,N,1052,N,00,N +20250423,110655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13500,310,2,2.35,261545895,19452,70.19,13290,13520,13290,17140,9240,13190,13445.71,8.01,0,7535,13563,13376,13263,13076,12963,13320,13020,80,3950,500,9490,10,1,14912798,2013,7.69,0.97,12,0.13,1756.00,13853.00,21400,20240617,-36.92,10740,20241209,25.70,18380,-26.55,20250212,11670,15.68,20250409,21400,-36.92,20240617,10740,25.70,20241209,4.03,Y,083930,500,79 억,,1194016,N,N,1052,N,00,N +20250423,100657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,260,2,1.97,160256615,11942,43.09,13290,13480,13290,17140,9240,13190,13419.58,8.01,0,4837,13563,13376,13263,13076,12963,13320,13020,80,3950,500,9490,10,1,14912798,2006,7.66,0.97,12,0.08,1756.00,13853.00,21400,20240617,-37.15,10740,20241209,25.23,18380,-26.82,20250212,11670,15.25,20250409,21400,-37.15,20240617,10740,25.23,20241209,4.03,Y,083930,500,79 억,,1194016,N,N,1052,N,00,N +20250423,090700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,260,2,1.97,61252280,4572,16.50,13290,13470,13290,17140,9240,13190,13397.26,8.01,0,4218,13563,13376,13263,13076,12963,13320,13020,80,3950,500,9490,10,1,14912798,2006,7.66,0.97,12,0.03,1756.00,13853.00,21400,20240617,-37.15,10740,20241209,25.23,18380,-26.82,20250212,11670,15.25,20250409,21400,-37.15,20240617,10740,25.23,20241209,4.03,Y,083930,500,79 억,,1194016,N,N,1052,N,00,N 20250422,160639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13190,-280,5,-2.08,367543535,27648,68.98,13450,13450,13150,17510,9430,13470,13295.51,8.03,0,-3621,13810,13640,13500,13330,13190,13570,13260,80,4040,500,9690,10,1,14912798,1967,7.51,0.95,12,0.19,1756.00,13853.00,21400,20240617,-38.36,10740,20241209,22.81,18380,-28.24,20250212,11670,13.02,20250409,21400,-38.36,20240617,10740,22.81,20241209,4.04,Y,083930,500,79 억,,1197637,N,N,1052,N,00,N 20250422,150652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13280,-190,5,-1.41,345040925,25944,64.73,13450,13450,13150,17510,9430,13470,13299.45,8.03,0,-3372,13810,13640,13500,13330,13190,13570,13260,80,4040,500,9690,10,1,14912798,1980,7.56,0.96,12,0.17,1756.00,13853.00,21400,20240617,-37.94,10740,20241209,23.65,18380,-27.75,20250212,11670,13.80,20250409,21400,-37.94,20240617,10740,23.65,20241209,4.04,Y,083930,500,79 억,,1197637,N,N,684,N,00,N 20250422,140651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13300,-170,5,-1.26,176115825,13188,32.91,13450,13450,13290,17510,9430,13470,13354.25,8.03,0,-3156,13810,13640,13500,13330,13190,13570,13260,80,4040,500,9690,10,1,14912798,1983,7.57,0.96,12,0.09,1756.00,13853.00,21400,20240617,-37.85,10740,20241209,23.84,18380,-27.64,20250212,11670,13.97,20250409,21400,-37.85,20240617,10740,23.84,20241209,4.04,Y,083930,500,79 억,,1197637,N,N,684,N,00,N diff --git a/084010/price/prices-20250401.csv b/084010/price/prices-20250401.csv index 1b379588f377..870d9266c1f6 100644 --- a/084010/price/prices-20250401.csv +++ b/084010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160642,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,16980,480,2,2.91,1038537040,61739,146.09,16500,16980,16490,21450,11550,16500,16821.34,4.80,0,15449,16873,16686,16438,16251,16003,16780,16345,246,4950,1000,12210,10,1,23414397,3976,10.59,0.45,12,0.26,1603.00,37334.00,16980,20250423,0.00,10360,20240805,63.90,16980,0.00,20250423,14340,18.41,20250409,16980,0.00,20250423,10360,63.90,20240805,0.26,Y,084010,1000,246 억,,1122993,N,N,472,N,00,N +20250423,150655,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,16930,430,2,2.61,1014645310,60329,142.76,16500,16980,16490,21450,11550,16500,16818.53,4.80,0,15306,16873,16686,16438,16251,16003,16780,16345,246,4950,1000,12210,10,1,23414397,3964,10.56,0.45,12,0.26,1603.00,37334.00,16980,20250423,-0.29,10360,20240805,63.42,16980,-0.29,20250423,14340,18.06,20250409,16980,-0.29,20250423,10360,63.42,20240805,0.26,Y,084010,1000,246 억,,1122993,N,N,338,N,00,N +20250423,140654,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,16910,410,2,2.48,946242915,56292,133.20,16500,16980,16490,21450,11550,16500,16809.55,4.80,0,14557,16873,16686,16438,16251,16003,16780,16345,246,4950,1000,12210,10,1,23414397,3959,10.55,0.45,12,0.24,1603.00,37334.00,16980,20250423,-0.41,10360,20240805,63.22,16980,-0.41,20250423,14340,17.92,20250409,16980,-0.41,20250423,10360,63.22,20240805,0.26,Y,084010,1000,246 억,,1122993,N,N,338,N,00,N +20250423,130652,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,16910,410,2,2.48,725277565,43232,102.30,16500,16920,16490,21450,11550,16500,16776.41,4.80,0,9702,16873,16686,16438,16251,16003,16780,16345,246,4950,1000,12210,10,1,23414397,3959,10.55,0.45,12,0.18,1603.00,37334.00,16920,20250423,-0.06,10360,20240805,63.22,16920,-0.06,20250423,14340,17.92,20250409,16920,-0.06,20250423,10360,63.22,20240805,0.26,Y,084010,1000,246 억,,1122993,N,N,338,N,00,N +20250423,120655,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,16860,360,2,2.18,625841085,37338,88.35,16500,16920,16490,21450,11550,16500,16761.51,4.80,0,9698,16873,16686,16438,16251,16003,16780,16345,246,4950,1000,12210,10,1,23414397,3948,10.52,0.45,12,0.16,1603.00,37334.00,16920,20250423,-0.35,10360,20240805,62.74,16920,-0.35,20250423,14340,17.57,20250409,16920,-0.35,20250423,10360,62.74,20240805,0.26,Y,084010,1000,246 억,,1122993,N,N,338,N,00,N +20250423,110655,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,16850,350,2,2.12,594931775,35507,84.02,16500,16920,16490,21450,11550,16500,16755.34,4.80,0,8764,16873,16686,16438,16251,16003,16780,16345,246,4950,1000,12210,10,1,23414397,3945,10.51,0.45,12,0.15,1603.00,37334.00,16920,20250423,-0.41,10360,20240805,62.64,16920,-0.41,20250423,14340,17.50,20250409,16920,-0.41,20250423,10360,62.64,20240805,0.26,Y,084010,1000,246 억,,1122993,N,N,338,N,00,N +20250423,100657,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16630,130,2,0.79,214504280,12931,30.60,16500,16680,16490,21450,11550,16500,16588.38,4.80,0,-2711,16873,16686,16438,16251,16003,16780,16345,246,4950,1000,12210,10,1,23414397,3894,10.37,0.45,12,0.06,1603.00,37334.00,16800,20250120,-1.01,10360,20240805,60.52,16800,-1.01,20250120,14340,15.97,20250409,16800,-1.01,20250120,10360,60.52,20240805,0.26,Y,084010,1000,246 억,,1122993,N,N,338,N,00,N +20250423,090700,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16570,70,2,0.42,23510450,1421,3.36,16500,16610,16500,21450,11550,16500,16545.00,4.80,0,432,16873,16686,16438,16251,16003,16780,16345,246,4950,1000,12210,10,1,23414397,3880,10.34,0.44,12,0.01,1603.00,37334.00,16800,20250120,-1.37,10360,20240805,59.94,16800,-1.37,20250120,14340,15.55,20250409,16800,-1.37,20250120,10360,59.94,20240805,0.26,Y,084010,1000,246 억,,1122993,N,N,338,N,00,N 20250422,160640,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16500,240,2,1.48,695705960,42260,153.18,16300,16625,16190,21100,11390,16260,16462.52,4.77,0,6279,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3863,10.29,0.44,12,0.18,1603.00,37334.00,16800,20250120,-1.79,10360,20240805,59.27,16800,-1.79,20250120,14340,15.06,20250409,16800,-1.79,20250120,10360,59.27,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,338,N,00,N 20250422,150652,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16540,280,2,1.72,667153780,40530,146.91,16300,16625,16190,21100,11390,16260,16460.74,4.77,0,5260,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3873,10.32,0.44,12,0.17,1603.00,37334.00,16800,20250120,-1.55,10360,20240805,59.65,16800,-1.55,20250120,14340,15.34,20250409,16800,-1.55,20250120,10360,59.65,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N 20250422,140651,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16600,340,2,2.09,566166270,34433,124.81,16300,16610,16190,21100,11390,16260,16442.55,4.77,0,4339,16460,16360,16190,16090,15920,16410,16140,246,4840,1000,12030,10,1,23414397,3887,10.36,0.44,12,0.15,1603.00,37334.00,16800,20250120,-1.19,10360,20240805,60.23,16800,-1.19,20250120,14340,15.76,20250409,16800,-1.19,20250120,10360,60.23,20240805,0.31,Y,084010,1000,246 억,,1116751,N,N,962,N,00,N diff --git a/084110/price/prices-20250401.csv b/084110/price/prices-20250401.csv index 3b8bf70cc4ce..2157a862dbdd 100644 --- a/084110/price/prices-20250401.csv +++ b/084110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50700,0,3,0.00,1847874400,36531,43.37,51200,51700,49900,65900,35500,50700,50583.73,7.82,0,-363,52566,51632,50666,49732,48766,51650,49750,63,15200,500,34470,100,1,12636820,6407,24.84,1.19,12,0.29,2041.00,42493.00,52300,20250421,-3.06,20200,20240419,150.99,52300,-3.06,20250421,31500,60.95,20250307,52300,-3.06,20250421,20500,147.32,20240805,4.51,N,084110,500,63 억,,988054,N,N,399,N,00,N +20250423,150655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51000,300,2,0.59,1734481400,34295,40.72,51200,51700,49900,65900,35500,50700,50575.34,7.82,0,532,52566,51632,50666,49732,48766,51650,49750,63,15200,500,34470,100,1,12636820,6445,24.99,1.20,12,0.27,2041.00,42493.00,52300,20250421,-2.49,20200,20240419,152.48,52300,-2.49,20250421,31500,61.90,20250307,52300,-2.49,20250421,20500,148.78,20240805,4.51,N,084110,500,63 억,,988054,N,N,17907,N,00,N +20250423,140654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50500,-200,5,-0.39,1283578500,25426,30.19,51200,51700,49900,65900,35500,50700,50482.91,7.82,0,-19,52566,51632,50666,49732,48766,51650,49750,63,15200,500,34470,100,1,12636820,6382,24.74,1.19,12,0.20,2041.00,42493.00,52300,20250421,-3.44,20200,20240419,150.00,52300,-3.44,20250421,31500,60.32,20250307,52300,-3.44,20250421,20500,146.34,20240805,4.51,N,084110,500,63 억,,988054,N,N,17907,N,00,N +20250423,130652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50500,-200,5,-0.39,1205309300,23875,28.35,51200,51700,49900,65900,35500,50700,50484.16,7.82,0,-31,52566,51632,50666,49732,48766,51650,49750,63,15200,500,34470,100,1,12636820,6382,24.74,1.19,12,0.19,2041.00,42493.00,52300,20250421,-3.44,20200,20240419,150.00,52300,-3.44,20250421,31500,60.32,20250307,52300,-3.44,20250421,20500,146.34,20240805,4.51,N,084110,500,63 억,,988054,N,N,17907,N,00,N +20250423,120655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50300,-400,5,-0.79,933324400,18461,21.92,51200,51700,49900,65900,35500,50700,50556.55,7.82,0,-1756,52566,51632,50666,49732,48766,51650,49750,63,15200,500,34470,100,1,12636820,6356,24.64,1.18,12,0.15,2041.00,42493.00,52300,20250421,-3.82,20200,20240419,149.01,52300,-3.82,20250421,31500,59.68,20250307,52300,-3.82,20250421,20500,145.37,20240805,4.51,N,084110,500,63 억,,988054,N,N,17907,N,00,N +20250423,110655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50300,-400,5,-0.79,855819200,16920,20.09,51200,51700,49900,65900,35500,50700,50580.33,7.82,0,-1377,52566,51632,50666,49732,48766,51650,49750,63,15200,500,34470,100,1,12636820,6356,24.64,1.18,12,0.13,2041.00,42493.00,52300,20250421,-3.82,20200,20240419,149.01,52300,-3.82,20250421,31500,59.68,20250307,52300,-3.82,20250421,20500,145.37,20240805,4.51,N,084110,500,63 억,,988054,N,N,17907,N,00,N +20250423,100658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50600,-100,5,-0.20,713530200,14096,16.74,51200,51700,49900,65900,35500,50700,50619.34,7.82,0,-711,52566,51632,50666,49732,48766,51650,49750,63,15200,500,34470,100,1,12636820,6394,24.79,1.19,12,0.11,2041.00,42493.00,52300,20250421,-3.25,20200,20240419,150.50,52300,-3.25,20250421,31500,60.63,20250307,52300,-3.25,20250421,20500,146.83,20240805,4.51,N,084110,500,63 억,,988054,N,N,17907,N,00,N +20250423,090701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50800,100,2,0.20,205549800,4030,4.78,51200,51700,50500,65900,35500,50700,51004.91,7.82,0,-609,52566,51632,50666,49732,48766,51650,49750,63,15200,500,34470,100,1,12636820,6420,24.89,1.20,12,0.03,2041.00,42493.00,52300,20250421,-2.87,20200,20240419,151.49,52300,-2.87,20250421,31500,61.27,20250307,52300,-2.87,20250421,20500,147.80,20240805,4.51,N,084110,500,63 억,,988054,N,N,17907,N,00,N 20250422,160640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50700,0,3,0.00,4270814750,84230,70.38,50700,51600,49700,65900,35500,50700,50704.20,7.87,0,-7116,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6407,24.84,1.19,12,0.67,2041.00,42493.00,52300,20250421,-3.06,20200,20240419,150.99,52300,-3.06,20250421,31500,60.95,20250307,52300,-3.06,20250421,20500,147.32,20240805,4.44,Y,084110,500,63 억,,994972,N,N,17907,N,00,N 20250422,150652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50900,200,2,0.39,4049557250,79867,66.73,50700,51600,49700,65900,35500,50700,50703.76,7.87,0,-5906,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6432,24.94,1.20,12,0.63,2041.00,42493.00,52300,20250421,-2.68,20200,20240419,151.98,52300,-2.68,20250421,31500,61.59,20250307,52300,-2.68,20250421,20500,148.29,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N 20250422,140652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51000,300,2,0.59,3400873950,67094,56.06,50700,51600,49700,65900,35500,50700,50688.20,7.87,0,-9333,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6445,24.99,1.20,12,0.53,2041.00,42493.00,52300,20250421,-2.49,20200,20240419,152.48,52300,-2.49,20250421,31500,61.90,20250307,52300,-2.49,20250421,20500,148.78,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N diff --git a/084180/price/prices-20250401.csv b/084180/price/prices-20250401.csv index 9d2988f12769..6b958de2155b 100644 --- a/084180/price/prices-20250401.csv +++ b/084180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-10,5,-0.18,130181230,23016,32.53,5770,5770,5610,7380,3980,5680,5656.12,1.68,0,-3179,6013,5846,5713,5546,5413,5780,5480,897,1700,5000,3740,10,1,17947011,1018,-10.23,0.79,12,0.13,-554.00,7163.00,7800,20241021,-27.31,4575,20250409,23.93,6490,-12.63,20250211,4575,23.93,20250409,6490,-12.63,20250211,470,1106.38,20240805,0.00,Y,084180,5000,897 억,,300713,N,N,2780,N,00,N +20250423,150655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,0,3,0.00,128808940,22774,32.19,5770,5770,5610,7380,3980,5680,5655.96,1.68,0,-3165,6013,5846,5713,5546,5413,5780,5480,897,1700,5000,3740,10,1,17947011,1019,-10.25,0.79,12,0.13,-554.00,7163.00,7800,20241021,-27.18,4575,20250409,24.15,6490,-12.48,20250211,4575,24.15,20250409,6490,-12.48,20250211,470,1108.51,20240805,0.00,Y,084180,5000,897 억,,300713,N,N,14006,N,00,N +20250423,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,-20,5,-0.35,101166650,17905,25.31,5770,5770,5610,7380,3980,5680,5650.19,1.68,0,-2255,6013,5846,5713,5546,5413,5780,5480,897,1700,5000,3740,10,1,17947011,1016,-10.22,0.79,12,0.10,-554.00,7163.00,7800,20241021,-27.44,4575,20250409,23.72,6490,-12.79,20250211,4575,23.72,20250409,6490,-12.79,20250211,470,1104.26,20240805,0.00,Y,084180,5000,897 억,,300713,N,N,14006,N,00,N +20250423,130653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-30,5,-0.53,89571580,15859,22.41,5770,5770,5610,7380,3980,5680,5648.00,1.68,0,-2157,6013,5846,5713,5546,5413,5780,5480,897,1700,5000,3740,10,1,17947011,1014,-10.20,0.79,12,0.09,-554.00,7163.00,7800,20241021,-27.56,4575,20250409,23.50,6490,-12.94,20250211,4575,23.50,20250409,6490,-12.94,20250211,470,1102.13,20240805,0.00,Y,084180,5000,897 억,,300713,N,N,14006,N,00,N +20250423,120656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-30,5,-0.53,77214920,13673,19.32,5770,5770,5610,7380,3980,5680,5647.26,1.68,0,-2029,6013,5846,5713,5546,5413,5780,5480,897,1700,5000,3740,10,1,17947011,1014,-10.20,0.79,12,0.08,-554.00,7163.00,7800,20241021,-27.56,4575,20250409,23.50,6490,-12.94,20250211,4575,23.50,20250409,6490,-12.94,20250211,470,1102.13,20240805,0.00,Y,084180,5000,897 억,,300713,N,N,14006,N,00,N +20250423,110656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-30,5,-0.53,56659420,10035,14.18,5770,5770,5610,7380,3980,5680,5646.18,1.68,0,-1748,6013,5846,5713,5546,5413,5780,5480,897,1700,5000,3740,10,1,17947011,1014,-10.20,0.79,12,0.06,-554.00,7163.00,7800,20241021,-27.56,4575,20250409,23.50,6490,-12.94,20250211,4575,23.50,20250409,6490,-12.94,20250211,470,1102.13,20240805,0.00,Y,084180,5000,897 억,,300713,N,N,14006,N,00,N +20250423,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,-50,5,-0.88,44866910,7948,11.23,5770,5770,5610,7380,3980,5680,5645.06,1.68,0,-945,6013,5846,5713,5546,5413,5780,5480,897,1700,5000,3740,10,1,17947011,1010,-10.16,0.79,12,0.04,-554.00,7163.00,7800,20241021,-27.82,4575,20250409,23.06,6490,-13.25,20250211,4575,23.06,20250409,6490,-13.25,20250211,470,1097.87,20240805,0.00,Y,084180,5000,897 억,,300713,N,N,14006,N,00,N +20250423,090701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,-40,5,-0.70,4895730,865,1.22,5770,5770,5640,7380,3980,5680,5659.80,1.68,0,682,6013,5846,5713,5546,5413,5780,5480,897,1700,5000,3740,10,1,17947011,1012,-10.18,0.79,12,0.00,-554.00,7163.00,7800,20241021,-27.69,4575,20250409,23.28,6490,-13.10,20250211,4575,23.28,20250409,6490,-13.10,20250211,470,1100.00,20240805,0.00,Y,084180,5000,897 억,,300713,N,N,14006,N,00,N 20250422,160640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,-70,5,-1.22,401744855,70742,77.07,5690,5880,5580,7470,4030,5750,5679.01,1.70,0,-5211,5943,5846,5673,5576,5403,5760,5490,897,1720,5000,3790,10,1,17947011,1019,-10.25,0.79,12,0.39,-554.00,7163.00,7800,20241021,-27.18,4575,20250409,24.15,6490,-12.48,20250211,4575,24.15,20250409,6490,-12.48,20250211,470,1108.51,20240805,0.00,Y,084180,5000,897 억,,305483,N,N,14006,N,00,N 20250422,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-80,5,-1.39,380346145,66970,72.96,5690,5880,5580,7470,4030,5750,5679.35,1.70,0,-7681,5943,5846,5673,5576,5403,5760,5490,897,1720,5000,3790,10,1,17947011,1018,-10.23,0.79,12,0.37,-554.00,7163.00,7800,20241021,-27.31,4575,20250409,23.93,6490,-12.63,20250211,4575,23.93,20250409,6490,-12.63,20250211,470,1106.38,20240805,0.00,Y,084180,5000,897 억,,305483,N,N,1942,N,00,N 20250422,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-100,5,-1.74,353218225,62184,67.74,5690,5880,5580,7470,4030,5750,5680.21,1.70,0,-8111,5943,5846,5673,5576,5403,5760,5490,897,1720,5000,3790,10,1,17947011,1014,-10.20,0.79,12,0.35,-554.00,7163.00,7800,20241021,-27.56,4575,20250409,23.50,6490,-12.94,20250211,4575,23.50,20250409,6490,-12.94,20250211,470,1102.13,20240805,0.00,Y,084180,5000,897 억,,305483,N,N,1942,N,00,N diff --git a/084370/price/prices-20250401.csv b/084370/price/prices-20250401.csv index acc636341e28..3288b3288137 100644 --- a/084370/price/prices-20250401.csv +++ b/084370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160643,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34600,2250,2,6.96,4401801250,129097,110.75,33200,34750,32900,42050,22650,32350,34096.85,30.84,0,15075,33550,32950,32600,32000,31650,32775,31825,115,9700,500,23290,50,1,22916042,7929,12.53,1.89,12,0.56,2761.00,18272.00,60000,20240528,-42.33,30300,20241220,14.19,49450,-30.03,20250219,30550,13.26,20250103,60000,-42.33,20240528,30300,14.19,20241220,0.96,Y,084370,500,114 억,,7067896,N,N,6970,N,00,N +20250423,150655,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34650,2300,2,7.11,4203399375,123369,105.83,33200,34750,32900,42050,22650,32350,34071.76,30.84,0,15257,33550,32950,32600,32000,31650,32775,31825,115,9700,500,23290,50,1,22916042,7940,12.55,1.90,12,0.54,2761.00,18272.00,60000,20240528,-42.25,30300,20241220,14.36,49450,-29.93,20250219,30550,13.42,20250103,60000,-42.25,20240528,30300,14.36,20241220,0.96,Y,084370,500,114 억,,7067896,N,N,12810,N,00,N +20250423,140654,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34700,2350,2,7.26,3488174000,102724,88.12,33200,34750,32900,42050,22650,32350,33956.76,30.84,0,19686,33550,32950,32600,32000,31650,32775,31825,115,9700,500,23290,50,1,22916042,7952,12.57,1.90,12,0.45,2761.00,18272.00,60000,20240528,-42.17,30300,20241220,14.52,49450,-29.83,20250219,30550,13.58,20250103,60000,-42.17,20240528,30300,14.52,20241220,0.96,Y,084370,500,114 억,,7067896,N,N,12810,N,00,N +20250423,130653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34400,2050,2,6.34,2832743650,83769,71.86,33200,34450,32900,42050,22650,32350,33816.13,30.84,0,21077,33550,32950,32600,32000,31650,32775,31825,115,9700,500,23290,50,1,22916042,7883,12.46,1.88,12,0.37,2761.00,18272.00,60000,20240528,-42.67,30300,20241220,13.53,49450,-30.43,20250219,30550,12.60,20250103,60000,-42.67,20240528,30300,13.53,20241220,0.96,Y,084370,500,114 억,,7067896,N,N,12810,N,00,N +20250423,120656,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34250,1900,2,5.87,2301712875,68289,58.58,33200,34300,32900,42050,22650,32350,33705.47,30.84,0,19606,33550,32950,32600,32000,31650,32775,31825,115,9700,500,23290,50,1,22916042,7849,12.40,1.87,12,0.30,2761.00,18272.00,60000,20240528,-42.92,30300,20241220,13.04,49450,-30.74,20250219,30550,12.11,20250103,60000,-42.92,20240528,30300,13.04,20241220,0.96,Y,084370,500,114 억,,7067896,N,N,12810,N,00,N +20250423,110656,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33750,1400,2,4.33,1270290125,38091,32.68,33200,33750,32900,42050,22650,32350,33348.83,30.84,0,8025,33550,32950,32600,32000,31650,32775,31825,115,9700,500,23290,50,1,22916042,7734,12.22,1.85,12,0.17,2761.00,18272.00,60000,20240528,-43.75,30300,20241220,11.39,49450,-31.75,20250219,30550,10.47,20250103,60000,-43.75,20240528,30300,11.39,20241220,0.96,Y,084370,500,114 억,,7067896,N,N,12810,N,00,N +20250423,100658,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33450,1100,2,3.40,711035150,21431,18.38,33200,33500,32900,42050,22650,32350,33177.88,30.84,0,3837,33550,32950,32600,32000,31650,32775,31825,115,9700,500,23290,50,1,22916042,7665,12.12,1.83,12,0.09,2761.00,18272.00,60000,20240528,-44.25,30300,20241220,10.40,49450,-32.36,20250219,30550,9.49,20250103,60000,-44.25,20240528,30300,10.40,20241220,0.96,Y,084370,500,114 억,,7067896,N,N,12810,N,00,N +20250423,090701,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33100,750,2,2.32,75895925,2287,1.96,33200,33250,33100,42050,22650,32350,33185.80,30.84,0,-353,33550,32950,32600,32000,31650,32775,31825,115,9700,500,23290,50,1,22916042,7585,11.99,1.81,12,0.01,2761.00,18272.00,60000,20240528,-44.83,30300,20241220,9.24,49450,-33.06,20250219,30550,8.35,20250103,60000,-44.83,20240528,30300,9.24,20241220,0.96,Y,084370,500,114 억,,7067896,N,N,12810,N,00,N 20250422,160641,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32350,-1100,5,-3.29,3810110675,116570,154.12,32950,33200,32250,43450,23450,33450,32685.34,30.85,0,-21666,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7413,11.72,1.77,12,0.51,2761.00,18272.00,60000,20240528,-46.08,30300,20241220,6.77,49450,-34.58,20250219,30550,5.89,20250103,60000,-46.08,20240528,30300,6.77,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,12810,N,00,N 20250422,150653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32300,-1150,5,-3.44,3540504075,108228,143.09,32950,33200,32300,43450,23450,33450,32713.38,30.85,0,-20686,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7402,11.70,1.77,12,0.47,2761.00,18272.00,60000,20240528,-46.17,30300,20241220,6.60,49450,-34.68,20250219,30550,5.73,20250103,60000,-46.17,20240528,30300,6.60,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N 20250422,140652,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32650,-800,5,-2.39,2160533675,65725,86.90,32950,33200,32650,43450,23450,33450,32872.33,30.85,0,-19850,34783,34116,33633,32966,32483,34450,33300,115,10000,500,24080,50,1,22916042,7482,11.83,1.79,12,0.29,2761.00,18272.00,60000,20240528,-45.58,30300,20241220,7.76,49450,-33.97,20250219,30550,6.87,20250103,60000,-45.58,20240528,30300,7.76,20241220,0.93,Y,084370,500,114 억,,7070702,N,N,8502,N,00,N diff --git a/084440/price/prices-20250401.csv b/084440/price/prices-20250401.csv index 05ab797217ca..7017d2b9acd3 100644 --- a/084440/price/prices-20250401.csv +++ b/084440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-3,5,-0.23,89669413,70517,111.04,1293,1311,1250,1680,906,1293,1271.13,0.00,0,-15071,1331,1312,1281,1262,1231,1296,1246,20,387,100,800,1,1,19712800,254,-9.08,4.07,09,0.36,-142.00,317.00,1650,20241217,-21.82,728,20241115,77.20,1340,-3.73,20250415,942,36.94,20250123,1650,-21.82,20241217,728,77.20,20241115,0.00,Y,084440,100,19 억,,0,N,N,4159,N,00,N +20250423,150656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,-7,5,-0.54,81048714,63810,100.48,1293,1311,1250,1680,906,1293,1269.61,0.00,0,-12909,1331,1312,1281,1262,1231,1296,1246,20,387,100,800,1,1,19712800,254,-9.06,4.06,09,0.32,-142.00,317.00,1650,20241217,-22.06,728,20241115,76.65,1340,-4.03,20250415,942,36.52,20250123,1650,-22.06,20241217,728,76.65,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N +20250423,140655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-28,5,-2.17,68980588,54340,85.57,1293,1311,1250,1680,906,1293,1268.76,0.00,0,-9128,1331,1312,1281,1262,1231,1296,1246,20,387,100,800,1,1,19712800,249,-8.91,3.99,09,0.28,-142.00,317.00,1650,20241217,-23.33,728,20241115,73.76,1340,-5.60,20250415,942,34.29,20250123,1650,-23.33,20241217,728,73.76,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N +20250423,130653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1265,-28,5,-2.17,66958635,52736,83.04,1293,1311,1250,1680,906,1293,1269.01,0.00,0,-9063,1331,1312,1281,1262,1231,1296,1246,20,387,100,800,1,1,19712800,249,-8.91,3.99,09,0.27,-142.00,317.00,1650,20241217,-23.33,728,20241115,73.76,1340,-5.60,20250415,942,34.29,20250123,1650,-23.33,20241217,728,73.76,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N +20250423,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,-27,5,-2.09,55903945,43933,69.18,1293,1311,1250,1680,906,1293,1271.76,0.00,0,-9366,1331,1312,1281,1262,1231,1296,1246,20,387,100,800,1,1,19712800,250,-8.92,3.99,09,0.22,-142.00,317.00,1650,20241217,-23.27,728,20241115,73.90,1340,-5.52,20250415,942,34.39,20250123,1650,-23.27,20241217,728,73.90,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N +20250423,110656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1255,-38,5,-2.94,41068387,32145,50.62,1293,1311,1255,1680,906,1293,1276.84,0.00,0,-7073,1331,1312,1281,1262,1231,1296,1246,20,387,100,800,1,1,19712800,247,-8.84,3.96,09,0.16,-142.00,317.00,1650,20241217,-23.94,728,20241115,72.39,1340,-6.34,20250415,942,33.23,20250123,1650,-23.94,20241217,728,72.39,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N +20250423,100658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-23,5,-1.78,29963863,23377,36.81,1293,1311,1261,1680,906,1293,1281.00,0.00,0,-5762,1331,1312,1281,1262,1231,1296,1246,20,387,100,800,1,1,19712800,250,-8.94,4.01,09,0.12,-142.00,317.00,1650,20241217,-23.03,728,20241115,74.45,1340,-5.22,20250415,942,34.82,20250123,1650,-23.03,20241217,728,74.45,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N +20250423,090701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,-10,5,-0.77,8263592,6387,10.06,1293,1311,1283,1680,906,1293,1294.06,0.00,0,-1801,1331,1312,1281,1262,1231,1296,1246,20,387,100,800,1,1,19712800,253,-9.04,4.05,09,0.03,-142.00,317.00,1650,20241217,-22.24,728,20241115,76.24,1340,-4.25,20250415,942,36.20,20250123,1650,-22.24,20241217,728,76.24,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N 20250422,160641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1293,-2,5,-0.15,80627728,63080,56.35,1295,1300,1250,1683,907,1295,1277.71,0.00,0,-1318,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,255,-9.11,4.08,09,0.32,-142.00,317.00,1650,20241217,-21.64,728,20241115,77.61,1340,-3.51,20250415,942,37.26,20250123,1650,-21.64,20241217,728,77.61,20241115,0.00,Y,084440,100,19 억,,0,N,N,5922,N,00,N 20250422,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1262,-33,5,-2.55,73585337,57578,51.44,1295,1300,1250,1683,907,1295,1278.01,0.00,0,-1816,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,249,-8.89,3.98,09,0.29,-142.00,317.00,1650,20241217,-23.52,728,20241115,73.35,1340,-5.82,20250415,942,33.97,20250123,1650,-23.52,20241217,728,73.35,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N 20250422,140652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1272,-23,5,-1.78,61221882,47737,42.65,1295,1300,1267,1683,907,1295,1282.48,0.00,0,-4503,1405,1350,1285,1230,1165,1377,1257,20,388,100,800,1,1,19712800,251,-8.96,4.01,09,0.24,-142.00,317.00,1650,20241217,-22.91,728,20241115,74.73,1340,-5.07,20250415,942,35.03,20250123,1650,-22.91,20241217,728,74.73,20241115,0.00,Y,084440,100,19 억,,0,N,N,227,N,00,N diff --git a/084650/price/prices-20250401.csv b/084650/price/prices-20250401.csv index 3a63d78543d3..d67140d62bc5 100644 --- a/084650/price/prices-20250401.csv +++ b/084650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2240,30,2,1.36,1477965980,659974,112.25,2230,2260,2225,2870,1550,2210,2239.43,3.85,0,176987,2260,2235,2210,2185,2160,2247,2197,372,660,500,1370,5,1,74239990,1663,-6.98,0.77,12,0.89,-321.00,2914.00,5420,20240819,-58.67,1991,20250409,12.51,3915,-42.78,20250109,1991,12.51,20250409,5420,-58.67,20240819,1991,12.51,20250409,6.43,Y,084650,500,371 억,,2857780,N,N,26427,N,00,N +20250423,150656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2235,25,2,1.13,1408092907,628760,106.94,2230,2260,2225,2870,1550,2210,2239.48,3.85,0,160330,2260,2235,2210,2185,2160,2247,2197,372,660,500,1370,5,1,74239990,1659,-6.96,0.77,12,0.85,-321.00,2914.00,5420,20240819,-58.76,1991,20250409,12.26,3915,-42.91,20250109,1991,12.26,20250409,5420,-58.76,20240819,1991,12.26,20250409,6.43,Y,084650,500,371 억,,2857780,N,N,25308,N,00,N +20250423,140655,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2240,30,2,1.36,1202422147,536788,91.30,2230,2260,2225,2870,1550,2210,2240.03,3.85,0,130037,2260,2235,2210,2185,2160,2247,2197,372,660,500,1370,5,1,74239990,1663,-6.98,0.77,12,0.72,-321.00,2914.00,5420,20240819,-58.67,1991,20250409,12.51,3915,-42.78,20250109,1991,12.51,20250409,5420,-58.67,20240819,1991,12.51,20250409,6.43,Y,084650,500,371 억,,2857780,N,N,25308,N,00,N +20250423,130653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2235,25,2,1.13,980965517,437574,74.42,2230,2260,2230,2870,1550,2210,2241.83,3.85,0,88941,2260,2235,2210,2185,2160,2247,2197,372,660,500,1370,5,1,74239990,1659,-6.96,0.77,12,0.59,-321.00,2914.00,5420,20240819,-58.76,1991,20250409,12.26,3915,-42.91,20250109,1991,12.26,20250409,5420,-58.76,20240819,1991,12.26,20250409,6.43,Y,084650,500,371 억,,2857780,N,N,25308,N,00,N +20250423,120656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2240,30,2,1.36,898398957,400661,68.14,2230,2260,2230,2870,1550,2210,2242.29,3.85,0,98373,2260,2235,2210,2185,2160,2247,2197,372,660,500,1370,5,1,74239990,1663,-6.98,0.77,12,0.54,-321.00,2914.00,5420,20240819,-58.67,1991,20250409,12.51,3915,-42.78,20250109,1991,12.51,20250409,5420,-58.67,20240819,1991,12.51,20250409,6.43,Y,084650,500,371 억,,2857780,N,N,25308,N,00,N +20250423,110656,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2235,25,2,1.13,813582931,362732,61.69,2230,2260,2230,2870,1550,2210,2242.93,3.85,0,104823,2260,2235,2210,2185,2160,2247,2197,372,660,500,1370,5,1,74239990,1659,-6.96,0.77,12,0.49,-321.00,2914.00,5420,20240819,-58.76,1991,20250409,12.26,3915,-42.91,20250109,1991,12.26,20250409,5420,-58.76,20240819,1991,12.26,20250409,6.43,Y,084650,500,371 억,,2857780,N,N,25308,N,00,N +20250423,100659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2250,40,2,1.81,628236906,280013,47.62,2230,2260,2230,2870,1550,2210,2243.60,3.85,0,94909,2260,2235,2210,2185,2160,2247,2197,372,660,500,1370,5,1,74239990,1670,-7.01,0.77,12,0.38,-321.00,2914.00,5420,20240819,-58.49,1991,20250409,13.01,3915,-42.53,20250109,1991,13.01,20250409,5420,-58.49,20240819,1991,13.01,20250409,6.43,Y,084650,500,371 억,,2857780,N,N,25308,N,00,N +20250423,090702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2250,40,2,1.81,115811432,51590,8.77,2230,2260,2230,2870,1550,2210,2244.84,3.85,0,28631,2260,2235,2210,2185,2160,2247,2197,372,660,500,1370,5,1,74239990,1670,-7.01,0.77,12,0.07,-321.00,2914.00,5420,20240819,-58.49,1991,20250409,13.01,3915,-42.53,20250109,1991,13.01,20250409,5420,-58.49,20240819,1991,13.01,20250409,6.43,Y,084650,500,371 억,,2857780,N,N,25308,N,00,N 20250422,160641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2210,-10,5,-0.45,1282373861,582755,96.61,2185,2235,2185,2885,1555,2220,2200.53,3.97,0,-86547,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1641,-6.88,0.76,12,0.78,-321.00,2914.00,5420,20240819,-59.23,1991,20250409,11.00,3915,-43.55,20250109,1991,11.00,20250409,5420,-59.23,20240819,1991,11.00,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,25308,N,00,N 20250422,150653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2210,-10,5,-0.45,1250403391,568293,94.21,2185,2235,2185,2885,1555,2220,2200.28,3.97,0,-90337,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1641,-6.88,0.76,12,0.77,-321.00,2914.00,5420,20240819,-59.23,1991,20250409,11.00,3915,-43.55,20250109,1991,11.00,20250409,5420,-59.23,20240819,1991,11.00,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N 20250422,140653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2195,-25,5,-1.13,1135658031,516319,85.60,2185,2235,2185,2885,1555,2220,2199.53,3.97,0,-90451,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1630,-6.84,0.75,12,0.70,-321.00,2914.00,5420,20240819,-59.50,1991,20250409,10.25,3915,-43.93,20250109,1991,10.25,20250409,5420,-59.50,20240819,1991,10.25,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N diff --git a/084670/price/prices-20250401.csv b/084670/price/prices-20250401.csv index cb9a3b65cb77..b99a837f83cf 100644 --- a/084670/price/prices-20250401.csv +++ b/084670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160643,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6980,-80,5,-1.13,5800780,827,252.91,7060,7060,6980,9170,4950,7060,7014.24,1.52,0,16,7146,7102,7056,7012,6966,7080,6990,170,2110,5000,4800,10,1,2895569,202,-1.21,0.35,12,0.03,-5755.00,20205.00,12000,20240730,-41.83,6410,20250408,8.89,7940,-12.09,20250106,6410,8.89,20250408,12000,-41.83,20240730,6410,8.89,20250408,0.00,Y,084670,5000,169 억,,44092,N,N,4,N,00,N +20250423,150656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,-50,5,-0.71,4578380,652,199.39,7060,7060,6985,9170,4950,7060,7022.06,1.52,0,60,7146,7102,7056,7012,6966,7080,6990,170,2110,5000,4800,10,1,2895569,203,-1.22,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.58,6410,20250408,9.36,7940,-11.71,20250106,6410,9.36,20250408,12000,-41.58,20240730,6410,9.36,20250408,0.00,Y,084670,5000,169 억,,44092,N,N,2,N,00,N +20250423,140655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,-50,5,-0.71,4522360,644,196.94,7060,7060,6985,9170,4950,7060,7022.30,1.52,0,60,7146,7102,7056,7012,6966,7080,6990,170,2110,5000,4800,10,1,2895569,203,-1.22,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.58,6410,20250408,9.36,7940,-11.71,20250106,6410,9.36,20250408,12000,-41.58,20240730,6410,9.36,20250408,0.00,Y,084670,5000,169 억,,44092,N,N,2,N,00,N +20250423,130654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,-50,5,-0.71,4333090,617,188.69,7060,7060,6985,9170,4950,7060,7022.84,1.52,0,60,7146,7102,7056,7012,6966,7080,6990,170,2110,5000,4800,10,1,2895569,203,-1.22,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.58,6410,20250408,9.36,7940,-11.71,20250106,6410,9.36,20250408,12000,-41.58,20240730,6410,9.36,20250408,0.00,Y,084670,5000,169 억,,44092,N,N,2,N,00,N +20250423,120657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,-50,5,-0.71,4255970,606,185.32,7060,7060,6985,9170,4950,7060,7023.05,1.52,0,60,7146,7102,7056,7012,6966,7080,6990,170,2110,5000,4800,10,1,2895569,203,-1.22,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.58,6410,20250408,9.36,7940,-11.71,20250106,6410,9.36,20250408,12000,-41.58,20240730,6410,9.36,20250408,0.00,Y,084670,5000,169 억,,44092,N,N,2,N,00,N +20250423,110657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,-20,5,-0.28,4129870,588,179.82,7060,7060,6985,9170,4950,7060,7023.59,1.52,0,57,7146,7102,7056,7012,6966,7080,6990,170,2110,5000,4800,10,1,2895569,204,-1.22,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.33,6410,20250408,9.83,7940,-11.34,20250106,6410,9.83,20250408,12000,-41.33,20240730,6410,9.83,20250408,0.00,Y,084670,5000,169 억,,44092,N,N,2,N,00,N +20250423,100659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,-10,5,-0.14,3946890,562,171.87,7060,7060,6985,9170,4950,7060,7022.94,1.52,0,79,7146,7102,7056,7012,6966,7080,6990,170,2110,5000,4800,10,1,2895569,204,-1.23,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.25,6410,20250408,9.98,7940,-11.21,20250106,6410,9.98,20250408,12000,-41.25,20240730,6410,9.98,20250408,0.00,Y,084670,5000,169 억,,44092,N,N,2,N,00,N +20250423,090702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,0,3,0.00,1666160,236,72.17,7060,7060,7060,9170,4950,7060,7060.00,1.52,0,0,7146,7102,7056,7012,6966,7080,6990,170,2110,5000,4800,10,1,2895569,204,-1.23,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.17,6410,20250408,10.14,7940,-11.08,20250106,6410,10.14,20250408,12000,-41.17,20240730,6410,10.14,20250408,0.00,Y,084670,5000,169 억,,44092,N,N,2,N,00,N 20250422,160641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,30,2,0.43,2302325,327,46.92,7100,7100,7010,9130,4930,7030,7040.75,1.52,0,7,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,204,-1.23,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.17,6410,20250408,10.14,7940,-11.08,20250106,6410,10.14,20250408,12000,-41.17,20240730,6410,10.14,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,2,N,00,N 20250422,150654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7010,-20,5,-0.28,2104645,299,42.90,7100,7100,7010,9130,4930,7030,7038.95,1.52,0,17,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,203,-1.22,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.58,6410,20250408,9.36,7940,-11.71,20250106,6410,9.36,20250408,12000,-41.58,20240730,6410,9.36,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N 20250422,140653,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,30,2,0.43,2076515,295,42.32,7100,7100,7010,9130,4930,7030,7039.03,1.52,0,19,7123,7076,7023,6976,6923,7100,7000,170,2100,5000,4780,10,1,2895569,204,-1.23,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.17,6410,20250408,10.14,7940,-11.08,20250106,6410,10.14,20250408,12000,-41.17,20240730,6410,10.14,20250408,0.00,Y,084670,5000,169 억,,44085,N,N,1,N,00,N diff --git a/084680/price/prices-20250401.csv b/084680/price/prices-20250401.csv index 3efe8346e116..b34920a4db50 100644 --- a/084680/price/prices-20250401.csv +++ b/084680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160644,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1444,20,2,1.40,683133587,477090,233.99,1439,1455,1409,1851,997,1424,1431.86,0.83,0,94654,1458,1440,1420,1402,1382,1450,1412,1418,427,1000,1020,1,1,141806193,2048,-9.96,0.87,12,0.34,-145.00,1654.00,2140,20241030,-32.52,1206,20250409,19.73,1587,-9.01,20250107,1206,19.73,20250409,2140,-32.52,20241030,1206,19.73,20250409,1.19,Y,084680,1000,1418 억,,1176297,N,N,2307,N,00,N +20250423,150657,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1443,19,2,1.33,659997262,461060,226.13,1439,1455,1409,1851,997,1424,1431.48,0.83,0,99716,1458,1440,1420,1402,1382,1450,1412,1418,427,1000,1020,1,1,141806193,2046,-9.95,0.87,12,0.33,-145.00,1654.00,2140,20241030,-32.57,1206,20250409,19.65,1587,-9.07,20250107,1206,19.65,20250409,2140,-32.57,20241030,1206,19.65,20250409,1.19,Y,084680,1000,1418 억,,1176297,N,N,2319,N,00,N +20250423,140656,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1447,23,2,1.62,479985444,336213,164.90,1439,1450,1409,1851,997,1424,1427.62,0.83,0,48015,1458,1440,1420,1402,1382,1450,1412,1418,427,1000,1020,1,1,141806193,2052,-9.98,0.87,12,0.24,-145.00,1654.00,2140,20241030,-32.38,1206,20250409,19.98,1587,-8.82,20250107,1206,19.98,20250409,2140,-32.38,20241030,1206,19.98,20250409,1.19,Y,084680,1000,1418 억,,1176297,N,N,2319,N,00,N +20250423,130654,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1437,13,2,0.91,370018211,260001,127.52,1439,1445,1409,1851,997,1424,1423.14,0.83,0,34660,1458,1440,1420,1402,1382,1450,1412,1418,427,1000,1020,1,1,141806193,2038,-9.91,0.87,12,0.18,-145.00,1654.00,2140,20241030,-32.85,1206,20250409,19.15,1587,-9.45,20250107,1206,19.15,20250409,2140,-32.85,20241030,1206,19.15,20250409,1.19,Y,084680,1000,1418 억,,1176297,N,N,2319,N,00,N +20250423,120657,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1431,7,2,0.49,316111672,222358,109.06,1439,1445,1409,1851,997,1424,1421.63,0.83,0,42100,1458,1440,1420,1402,1382,1450,1412,1418,427,1000,1020,1,1,141806193,2029,-9.87,0.87,12,0.16,-145.00,1654.00,2140,20241030,-33.13,1206,20250409,18.66,1587,-9.83,20250107,1206,18.66,20250409,2140,-33.13,20241030,1206,18.66,20250409,1.19,Y,084680,1000,1418 억,,1176297,N,N,2319,N,00,N +20250423,110657,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1419,-5,5,-0.35,229400478,161909,79.41,1439,1439,1409,1851,997,1424,1416.85,0.83,0,41883,1458,1440,1420,1402,1382,1450,1412,1418,427,1000,1020,1,1,141806193,2012,-9.79,0.86,12,0.11,-145.00,1654.00,2140,20241030,-33.69,1206,20250409,17.66,1587,-10.59,20250107,1206,17.66,20250409,2140,-33.69,20241030,1206,17.66,20250409,1.19,Y,084680,1000,1418 억,,1176297,N,N,2319,N,00,N +20250423,100659,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1417,-7,5,-0.49,152970165,107906,52.92,1439,1439,1409,1851,997,1424,1417.62,0.83,0,25182,1458,1440,1420,1402,1382,1450,1412,1418,427,1000,1020,1,1,141806193,2009,-9.77,0.86,12,0.08,-145.00,1654.00,2140,20241030,-33.79,1206,20250409,17.50,1587,-10.71,20250107,1206,17.50,20250409,2140,-33.79,20241030,1206,17.50,20250409,1.19,Y,084680,1000,1418 억,,1176297,N,N,2319,N,00,N +20250423,090702,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1424,0,3,0.00,20557863,14349,7.04,1439,1439,1424,1851,997,1424,1432.70,0.83,0,-8461,1458,1440,1420,1402,1382,1450,1412,1418,427,1000,1020,1,1,141806193,2019,-9.82,0.86,12,0.01,-145.00,1654.00,2140,20241030,-33.46,1206,20250409,18.08,1587,-10.27,20250107,1206,18.08,20250409,2140,-33.46,20241030,1206,18.08,20250409,1.19,Y,084680,1000,1418 억,,1176297,N,N,2319,N,00,N 20250422,160642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1424,-8,5,-0.56,286285957,201376,21.88,1420,1438,1400,1861,1003,1432,1421.65,0.85,0,-25511,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2019,-9.82,0.86,12,0.14,-145.00,1654.00,2140,20241030,-33.46,1206,20250409,18.08,1587,-10.27,20250107,1206,18.08,20250409,2140,-33.46,20241030,1206,18.08,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,2319,N,00,N 20250422,150654,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1420,-12,5,-0.84,250239873,175946,19.12,1420,1438,1400,1861,1003,1432,1422.25,0.85,0,-24228,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2014,-9.79,0.86,12,0.12,-145.00,1654.00,2140,20241030,-33.64,1206,20250409,17.74,1587,-10.52,20250107,1206,17.74,20250409,2140,-33.64,20241030,1206,17.74,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N 20250422,140653,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1422,-10,5,-0.70,201147993,141378,15.36,1420,1438,1400,1861,1003,1432,1422.77,0.85,0,-9433,1504,1467,1438,1401,1372,1486,1420,1418,429,1000,1030,1,1,141806193,2016,-9.81,0.86,12,0.10,-145.00,1654.00,2140,20241030,-33.55,1206,20250409,17.91,1587,-10.40,20250107,1206,17.91,20250409,2140,-33.55,20241030,1206,17.91,20250409,1.20,Y,084680,1000,1418 억,,1203107,N,N,3267,N,00,N diff --git a/084690/price/prices-20250401.csv b/084690/price/prices-20250401.csv index 51c61791c2cc..7159f708b768 100644 --- a/084690/price/prices-20250401.csv +++ b/084690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12400,-1180,5,-8.69,10654560765,839419,83.47,13220,13220,12320,17650,9510,13580,12692.77,5.60,0,-57772,13946,13762,13426,13242,12906,13855,13335,362,4070,1000,10040,10,1,36212538,4490,22.63,0.60,12,2.32,548.00,20676.00,18620,20250408,-33.40,7820,20240909,58.57,18620,-33.40,20250408,9270,33.76,20250404,18620,-33.40,20250408,7820,58.57,20240909,6.47,Y,084690,1000,362 억,,2028879,N,N,22167,N,00,N +20250423,150657,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12370,-1210,5,-8.91,9749019175,766205,76.19,13220,13220,12360,17650,9510,13580,12723.72,5.60,0,-61398,13946,13762,13426,13242,12906,13855,13335,362,4070,1000,10040,10,1,36212538,4479,22.57,0.60,12,2.12,548.00,20676.00,18620,20250408,-33.57,7820,20240909,58.18,18620,-33.57,20250408,9270,33.44,20250404,18620,-33.57,20250408,7820,58.18,20240909,6.47,Y,084690,1000,362 억,,2028879,N,N,58545,N,00,N +20250423,140656,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12490,-1090,5,-8.03,8711879280,682979,67.91,13220,13220,12420,17650,9510,13580,12755.64,5.60,0,-58692,13946,13762,13426,13242,12906,13855,13335,362,4070,1000,10040,10,1,36212538,4523,22.79,0.60,12,1.89,548.00,20676.00,18620,20250408,-32.92,7820,20240909,59.72,18620,-32.92,20250408,9270,34.74,20250404,18620,-32.92,20250408,7820,59.72,20240909,6.47,Y,084690,1000,362 억,,2028879,N,N,58545,N,00,N +20250423,130654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12570,-1010,5,-7.44,7980673090,624558,62.10,13220,13220,12420,17650,9510,13580,12778.05,5.60,0,-56887,13946,13762,13426,13242,12906,13855,13335,362,4070,1000,10040,10,1,36212538,4552,22.94,0.61,12,1.72,548.00,20676.00,18620,20250408,-32.49,7820,20240909,60.74,18620,-32.49,20250408,9270,35.60,20250404,18620,-32.49,20250408,7820,60.74,20240909,6.47,Y,084690,1000,362 억,,2028879,N,N,58545,N,00,N +20250423,120657,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12630,-950,5,-7.00,7514331675,587507,58.42,13220,13220,12420,17650,9510,13580,12790.13,5.60,0,-53142,13946,13762,13426,13242,12906,13855,13335,362,4070,1000,10040,10,1,36212538,4574,23.05,0.61,12,1.62,548.00,20676.00,18620,20250408,-32.17,7820,20240909,61.51,18620,-32.17,20250408,9270,36.25,20250404,18620,-32.17,20250408,7820,61.51,20240909,6.47,Y,084690,1000,362 억,,2028879,N,N,58545,N,00,N +20250423,110657,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12610,-970,5,-7.14,6886216100,537886,53.48,13220,13220,12420,17650,9510,13580,12802.30,5.60,0,-45597,13946,13762,13426,13242,12906,13855,13335,362,4070,1000,10040,10,1,36212538,4566,23.01,0.61,12,1.49,548.00,20676.00,18620,20250408,-32.28,7820,20240909,61.25,18620,-32.28,20250408,9270,36.03,20250404,18620,-32.28,20250408,7820,61.25,20240909,6.47,Y,084690,1000,362 억,,2028879,N,N,58545,N,00,N +20250423,100700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12630,-950,5,-7.00,5581092435,433796,43.13,13220,13220,12560,17650,9510,13580,12865.62,5.60,0,-45794,13946,13762,13426,13242,12906,13855,13335,362,4070,1000,10040,10,1,36212538,4574,23.05,0.61,12,1.20,548.00,20676.00,18620,20250408,-32.17,7820,20240909,61.51,18620,-32.17,20250408,9270,36.25,20250404,18620,-32.17,20250408,7820,61.51,20240909,6.47,Y,084690,1000,362 억,,2028879,N,N,58545,N,00,N +20250423,090703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13010,-570,5,-4.20,1972976145,151361,15.05,13220,13220,12850,17650,9510,13580,13034.72,5.60,0,-9067,13946,13762,13426,13242,12906,13855,13335,362,4070,1000,10040,10,1,36212538,4711,23.74,0.63,12,0.42,548.00,20676.00,18620,20250408,-30.13,7820,20240909,66.37,18620,-30.13,20250408,9270,40.35,20250404,18620,-30.13,20250408,7820,66.37,20240909,6.47,Y,084690,1000,362 억,,2028879,N,N,58545,N,00,N 20250422,160642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13580,430,2,3.27,13465576745,1005691,72.68,13250,13610,13090,17090,9210,13150,13389.33,5.61,0,-2564,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4918,24.78,0.66,12,2.78,548.00,20676.00,18620,20250408,-27.07,7710,20240411,76.13,18620,-27.07,20250408,9270,46.49,20250404,18620,-27.07,20250408,7820,73.66,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,58545,N,00,N 20250422,150654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13480,330,2,2.51,12506253595,934953,67.57,13250,13610,13090,17090,9210,13150,13376.35,5.61,0,3063,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4881,24.60,0.65,12,2.58,548.00,20676.00,18620,20250408,-27.60,7710,20240411,74.84,18620,-27.60,20250408,9270,45.42,20250404,18620,-27.60,20250408,7820,72.38,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N 20250422,140654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,13530,380,2,2.89,10682221840,800008,57.82,13250,13610,13090,17090,9210,13150,13352.65,5.61,0,4480,14836,13992,13426,12582,12016,13710,12300,362,3940,1000,9730,10,1,36212538,4900,24.69,0.65,12,2.21,548.00,20676.00,18620,20250408,-27.34,7710,20240411,75.49,18620,-27.34,20250408,9270,45.95,20250404,18620,-27.34,20250408,7820,73.02,20240909,6.42,Y,084690,1000,362 억,,2031497,N,N,100670,N,00,N diff --git a/084730/price/prices-20250401.csv b/084730/price/prices-20250401.csv index 928b6fad60b2..61e198fb855c 100644 --- a/084730/price/prices-20250401.csv +++ b/084730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,20,2,0.21,87384210,9155,96.40,9600,9600,9500,12320,6640,9480,9544.97,2.91,0,1419,9620,9550,9480,9410,9340,9585,9445,56,2840,500,6630,10,1,11109424,1055,11.03,0.55,12,0.08,861.00,17127.00,16240,20240508,-41.50,7610,20241210,24.84,11180,-15.03,20250319,8410,12.96,20250203,16240,-41.50,20240508,7610,24.84,20241210,1.82,Y,084730,500,55 억,,323077,N,N,200,N,00,N +20250423,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,50,2,0.53,72709430,7612,80.15,9600,9600,9510,12320,6640,9480,9551.95,2.91,0,1076,9620,9550,9480,9410,9340,9585,9445,56,2840,500,6630,10,1,11109424,1059,11.07,0.56,12,0.07,861.00,17127.00,16240,20240508,-41.32,7610,20241210,25.23,11180,-14.76,20250319,8410,13.32,20250203,16240,-41.32,20240508,7610,25.23,20241210,1.82,Y,084730,500,55 억,,323077,N,N,182,N,00,N +20250423,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,90,2,0.95,60357000,6317,66.52,9600,9600,9510,12320,6640,9480,9554.69,2.91,0,785,9620,9550,9480,9410,9340,9585,9445,56,2840,500,6630,10,1,11109424,1063,11.11,0.56,12,0.06,861.00,17127.00,16240,20240508,-41.07,7610,20241210,25.76,11180,-14.40,20250319,8410,13.79,20250203,16240,-41.07,20240508,7610,25.76,20241210,1.82,Y,084730,500,55 억,,323077,N,N,182,N,00,N +20250423,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9530,50,2,0.53,51779420,5418,57.05,9600,9600,9520,12320,6640,9480,9556.93,2.91,0,374,9620,9550,9480,9410,9340,9585,9445,56,2840,500,6630,10,1,11109424,1059,11.07,0.56,12,0.05,861.00,17127.00,16240,20240508,-41.32,7610,20241210,25.23,11180,-14.76,20250319,8410,13.32,20250203,16240,-41.32,20240508,7610,25.23,20241210,1.82,Y,084730,500,55 억,,323077,N,N,182,N,00,N +20250423,120657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,70,2,0.74,43151820,4513,47.52,9600,9600,9520,12320,6640,9480,9561.67,2.91,0,369,9620,9550,9480,9410,9340,9585,9445,56,2840,500,6630,10,1,11109424,1061,11.09,0.56,12,0.04,861.00,17127.00,16240,20240508,-41.19,7610,20241210,25.49,11180,-14.58,20250319,8410,13.56,20250203,16240,-41.19,20240508,7610,25.49,20241210,1.82,Y,084730,500,55 억,,323077,N,N,182,N,00,N +20250423,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,90,2,0.95,38583090,4034,42.48,9600,9600,9520,12320,6640,9480,9564.47,2.91,0,272,9620,9550,9480,9410,9340,9585,9445,56,2840,500,6630,10,1,11109424,1063,11.11,0.56,12,0.04,861.00,17127.00,16240,20240508,-41.07,7610,20241210,25.76,11180,-14.40,20250319,8410,13.79,20250203,16240,-41.07,20240508,7610,25.76,20241210,1.82,Y,084730,500,55 억,,323077,N,N,182,N,00,N +20250423,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9560,80,2,0.84,22958200,2402,25.29,9600,9600,9520,12320,6640,9480,9557.95,2.91,0,-1115,9620,9550,9480,9410,9340,9585,9445,56,2840,500,6630,10,1,11109424,1062,11.10,0.56,12,0.02,861.00,17127.00,16240,20240508,-41.13,7610,20241210,25.62,11180,-14.49,20250319,8410,13.67,20250203,16240,-41.13,20240508,7610,25.62,20241210,1.82,Y,084730,500,55 억,,323077,N,N,182,N,00,N +20250423,090703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,120,2,1.27,1123200,117,1.23,9600,9600,9600,12320,6640,9480,9600.00,2.91,0,0,9620,9550,9480,9410,9340,9585,9445,56,2840,500,6630,10,1,11109424,1067,11.15,0.56,12,0.00,861.00,17127.00,16240,20240508,-40.89,7610,20241210,26.15,11180,-14.13,20250319,8410,14.15,20250203,16240,-40.89,20240508,7610,26.15,20241210,1.82,Y,084730,500,55 억,,323077,N,N,182,N,00,N 20250422,160642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9480,-30,5,-0.32,90106270,9496,64.23,9460,9550,9410,12360,6660,9510,9488.87,2.90,0,1048,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1053,11.01,0.55,12,0.09,861.00,17127.00,16240,20240508,-41.63,7610,20241210,24.57,11180,-15.21,20250319,8410,12.72,20250203,16240,-41.63,20240508,7610,24.57,20241210,1.76,Y,084730,500,55 억,,322038,N,N,182,N,00,N 20250422,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,0,3,0.00,84031330,8856,59.90,9460,9550,9410,12360,6660,9510,9488.63,2.90,0,769,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1057,11.05,0.56,12,0.08,861.00,17127.00,16240,20240508,-41.44,7610,20241210,24.97,11180,-14.94,20250319,8410,13.08,20250203,16240,-41.44,20240508,7610,24.97,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N 20250422,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,0,3,0.00,59332850,6256,42.32,9460,9550,9410,12360,6660,9510,9484.15,2.90,0,591,9810,9660,9540,9390,9270,9600,9330,56,2850,500,6650,10,1,11109424,1057,11.05,0.56,12,0.06,861.00,17127.00,16240,20240508,-41.44,7610,20241210,24.97,11180,-14.94,20250319,8410,13.08,20250203,16240,-41.44,20240508,7610,24.97,20241210,1.76,Y,084730,500,55 억,,322038,N,N,543,N,00,N diff --git a/084850/price/prices-20250401.csv b/084850/price/prices-20250401.csv index 84d540321d09..27aabd45d290 100644 --- a/084850/price/prices-20250401.csv +++ b/084850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10630,460,2,4.52,291572430,27815,148.70,10410,10640,10250,13220,7120,10170,10482.55,2.21,0,2561,10563,10366,10243,10046,9923,10305,9985,116,3050,500,7320,10,1,22682934,2411,196.85,0.93,12,0.12,54.00,11385.00,28900,20240617,-63.22,9580,20250409,10.96,15240,-30.25,20250224,9580,10.96,20250409,28900,-63.22,20240617,9580,10.96,20250409,0.17,Y,084850,500,115 억,,500513,N,N,526,N,00,N +20250423,150657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10610,440,2,4.33,277941330,26532,141.84,10410,10640,10250,13220,7120,10170,10475.70,2.21,0,1988,10563,10366,10243,10046,9923,10305,9985,116,3050,500,7320,10,1,22682934,2407,196.48,0.93,12,0.12,54.00,11385.00,28900,20240617,-63.29,9580,20250409,10.75,15240,-30.38,20250224,9580,10.75,20250409,28900,-63.29,20240617,9580,10.75,20250409,0.17,Y,084850,500,115 억,,500513,N,N,1831,N,00,N +20250423,140656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10570,400,2,3.93,235269150,22511,120.34,10410,10630,10250,13220,7120,10170,10451.30,2.21,0,156,10563,10366,10243,10046,9923,10305,9985,116,3050,500,7320,10,1,22682934,2398,195.74,0.93,12,0.10,54.00,11385.00,28900,20240617,-63.43,9580,20250409,10.33,15240,-30.64,20250224,9580,10.33,20250409,28900,-63.43,20240617,9580,10.33,20250409,0.17,Y,084850,500,115 억,,500513,N,N,1831,N,00,N +20250423,130655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10550,380,2,3.74,219403500,21011,112.32,10410,10630,10250,13220,7120,10170,10442.32,2.21,0,-537,10563,10366,10243,10046,9923,10305,9985,116,3050,500,7320,10,1,22682934,2393,195.37,0.93,12,0.09,54.00,11385.00,28900,20240617,-63.49,9580,20250409,10.13,15240,-30.77,20250224,9580,10.13,20250409,28900,-63.49,20240617,9580,10.13,20250409,0.17,Y,084850,500,115 억,,500513,N,N,1831,N,00,N +20250423,120658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10450,280,2,2.75,125935840,12151,64.96,10410,10460,10250,13220,7120,10170,10364.24,2.21,0,900,10563,10366,10243,10046,9923,10305,9985,116,3050,500,7320,10,1,22682934,2370,193.52,0.92,12,0.05,54.00,11385.00,28900,20240617,-63.84,9580,20250409,9.08,15240,-31.43,20250224,9580,9.08,20250409,28900,-63.84,20240617,9580,9.08,20250409,0.17,Y,084850,500,115 억,,500513,N,N,1831,N,00,N +20250423,110658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10360,190,2,1.87,90350130,8726,46.65,10410,10430,10250,13220,7120,10170,10354.13,2.21,0,-405,10563,10366,10243,10046,9923,10305,9985,116,3050,500,7320,10,1,22682934,2350,191.85,0.91,12,0.04,54.00,11385.00,28900,20240617,-64.15,9580,20250409,8.14,15240,-32.02,20250224,9580,8.14,20250409,28900,-64.15,20240617,9580,8.14,20250409,0.17,Y,084850,500,115 억,,500513,N,N,1831,N,00,N +20250423,100700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10300,130,2,1.28,22264440,2162,11.56,10410,10410,10250,13220,7120,10170,10298.08,2.21,0,-377,10563,10366,10243,10046,9923,10305,9985,116,3050,500,7320,10,1,22682934,2336,190.74,0.90,12,0.01,54.00,11385.00,28900,20240617,-64.36,9580,20250409,7.52,15240,-32.41,20250224,9580,7.52,20250409,28900,-64.36,20240617,9580,7.52,20250409,0.17,Y,084850,500,115 억,,500513,N,N,1831,N,00,N +20250423,090703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10270,100,2,0.98,2813670,273,1.46,10410,10410,10250,13220,7120,10170,10306.48,2.21,0,-48,10563,10366,10243,10046,9923,10305,9985,116,3050,500,7320,10,1,22682934,2330,190.19,0.90,12,0.00,54.00,11385.00,28900,20240617,-64.46,9580,20250409,7.20,15240,-32.61,20250224,9580,7.20,20250409,28900,-64.46,20240617,9580,7.20,20250409,0.17,Y,084850,500,115 억,,500513,N,N,1831,N,00,N 20250422,160642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10170,-270,5,-2.59,190614710,18706,124.39,10440,10440,10120,13570,7310,10440,10190.03,2.23,0,-5155,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2307,188.33,0.89,12,0.08,54.00,11385.00,28900,20240617,-64.81,9580,20250409,6.16,15240,-33.27,20250224,9580,6.16,20250409,28900,-64.81,20240617,9580,6.16,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1831,N,00,N 20250422,150655,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10170,-270,5,-2.59,177532070,17420,115.84,10440,10440,10120,13570,7310,10440,10191.28,2.23,0,-4616,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2307,188.33,0.89,12,0.08,54.00,11385.00,28900,20240617,-64.81,9580,20250409,6.16,15240,-33.27,20250224,9580,6.16,20250409,28900,-64.81,20240617,9580,6.16,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N 20250422,140654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10190,-250,5,-2.39,153793500,15084,100.31,10440,10440,10120,13570,7310,10440,10195.80,2.23,0,-3928,10806,10622,10386,10202,9966,10715,10295,116,3130,500,7510,10,1,22682934,2311,188.70,0.90,12,0.07,54.00,11385.00,28900,20240617,-64.74,9580,20250409,6.37,15240,-33.14,20250224,9580,6.37,20250409,28900,-64.74,20240617,9580,6.37,20250409,0.17,Y,084850,500,115 억,,506241,N,N,1482,N,00,N diff --git a/084870/price/prices-20250401.csv b/084870/price/prices-20250401.csv index dfb4cf8affc1..bdd3b75096eb 100644 --- a/084870/price/prices-20250401.csv +++ b/084870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160645,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1094,-3,5,-0.27,52907058,48469,65.29,1096,1096,1087,1426,768,1097,1091.53,1.95,0,-983,1145,1121,1081,1057,1017,1101,1037,104,329,500,760,1,1,20856819,228,-31.26,0.37,12,0.23,-35.00,2952.00,1840,20240412,-40.54,1018,20250213,7.47,1252,-12.62,20250108,1018,7.47,20250213,1839,-40.51,20240509,1018,7.47,20250213,0.66,Y,084870,500,104 억,,407473,N,N,25,N,00,N +20250423,150658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1092,-5,5,-0.46,51553780,47232,63.62,1096,1096,1087,1426,768,1097,1091.46,1.95,0,-911,1145,1121,1081,1057,1017,1101,1037,104,329,500,760,1,1,20856819,228,-31.20,0.37,12,0.23,-35.00,2952.00,1840,20240412,-40.65,1018,20250213,7.27,1252,-12.78,20250108,1018,7.27,20250213,1839,-40.62,20240509,1018,7.27,20250213,0.66,Y,084870,500,104 억,,407473,N,N,640,N,00,N +20250423,140657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1090,-7,5,-0.64,46993526,43046,57.98,1096,1096,1087,1426,768,1097,1091.67,1.95,0,-901,1145,1121,1081,1057,1017,1101,1037,104,329,500,760,1,1,20856819,227,-31.14,0.37,12,0.21,-35.00,2952.00,1840,20240412,-40.76,1018,20250213,7.07,1252,-12.94,20250108,1018,7.07,20250213,1839,-40.73,20240509,1018,7.07,20250213,0.66,Y,084870,500,104 억,,407473,N,N,640,N,00,N +20250423,130655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1092,-5,5,-0.46,30643592,28048,37.78,1096,1096,1087,1426,768,1097,1092.49,1.95,0,-1287,1145,1121,1081,1057,1017,1101,1037,104,329,500,760,1,1,20856819,228,-31.20,0.37,12,0.13,-35.00,2952.00,1840,20240412,-40.65,1018,20250213,7.27,1252,-12.78,20250108,1018,7.27,20250213,1839,-40.62,20240509,1018,7.27,20250213,0.66,Y,084870,500,104 억,,407473,N,N,640,N,00,N +20250423,120658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1087,-10,5,-0.91,25149687,23007,30.99,1096,1096,1087,1426,768,1097,1093.08,1.95,0,85,1145,1121,1081,1057,1017,1101,1037,104,329,500,760,1,1,20856819,227,-31.06,0.37,12,0.11,-35.00,2952.00,1840,20240412,-40.92,1018,20250213,6.78,1252,-13.18,20250108,1018,6.78,20250213,1839,-40.89,20240509,1018,6.78,20250213,0.66,Y,084870,500,104 억,,407473,N,N,640,N,00,N +20250423,110658,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1092,-5,5,-0.46,21707076,19844,26.73,1096,1096,1087,1426,768,1097,1093.84,1.95,0,-19,1145,1121,1081,1057,1017,1101,1037,104,329,500,760,1,1,20856819,228,-31.20,0.37,12,0.10,-35.00,2952.00,1840,20240412,-40.65,1018,20250213,7.27,1252,-12.78,20250108,1018,7.27,20250213,1839,-40.62,20240509,1018,7.27,20250213,0.66,Y,084870,500,104 억,,407473,N,N,640,N,00,N +20250423,100700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1092,-5,5,-0.46,18506301,16904,22.77,1096,1096,1087,1426,768,1097,1094.75,1.95,0,-132,1145,1121,1081,1057,1017,1101,1037,104,329,500,760,1,1,20856819,228,-31.20,0.37,12,0.08,-35.00,2952.00,1840,20240412,-40.65,1018,20250213,7.27,1252,-12.78,20250108,1018,7.27,20250213,1839,-40.62,20240509,1018,7.27,20250213,0.66,Y,084870,500,104 억,,407473,N,N,640,N,00,N +20250423,090703,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1095,-2,5,-0.18,5092131,4646,6.26,1096,1096,1095,1426,768,1097,1095.95,1.95,0,-74,1145,1121,1081,1057,1017,1101,1037,104,329,500,760,1,1,20856819,228,-31.29,0.37,12,0.02,-35.00,2952.00,1840,20240412,-40.49,1018,20250213,7.56,1252,-12.54,20250108,1018,7.56,20250213,1839,-40.46,20240509,1018,7.56,20250213,0.66,Y,084870,500,104 억,,407473,N,N,640,N,00,N 20250422,160643,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1097,-9,5,-0.81,80118000,74237,177.27,1104,1105,1041,1437,775,1106,1079.22,1.94,0,3469,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,229,-31.34,0.37,12,0.36,-35.00,2952.00,1840,20240411,-40.38,1018,20250213,7.76,1252,-12.38,20250108,1018,7.76,20250213,1839,-40.35,20240509,1018,7.76,20250213,0.66,Y,084870,500,104 억,,404004,N,N,640,N,00,N 20250422,150655,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1088,-18,5,-1.63,74915162,69465,165.88,1104,1105,1041,1437,775,1106,1078.46,1.94,0,3838,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,227,-31.09,0.37,12,0.33,-35.00,2952.00,1840,20240411,-40.87,1018,20250213,6.88,1252,-13.10,20250108,1018,6.88,20250213,1839,-40.84,20240509,1018,6.88,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N 20250422,140654,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1087,-19,5,-1.72,70797588,65667,156.81,1104,1105,1041,1437,775,1106,1078.13,1.94,0,3892,1150,1128,1104,1082,1058,1116,1070,104,331,500,770,1,1,20856819,227,-31.06,0.37,12,0.31,-35.00,2952.00,1840,20240411,-40.92,1018,20250213,6.78,1252,-13.18,20250108,1018,6.78,20250213,1839,-40.89,20240509,1018,6.78,20250213,0.66,Y,084870,500,104 억,,404004,N,N,6,N,00,N diff --git a/084990/price/prices-20250401.csv b/084990/price/prices-20250401.csv index 702c9040d5ab..9d12cd8fafa4 100644 --- a/084990/price/prices-20250401.csv +++ b/084990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2740,145,2,5.59,899815998,331076,153.08,2600,2805,2550,3370,1820,2595,2717.84,5.28,0,-1389,2758,2676,2523,2441,2288,2717,2482,230,775,500,1860,5,1,46092797,1263,-8.40,0.86,12,0.72,-326.00,3174.00,4950,20240819,-44.65,2115,20250409,29.55,2940,-6.80,20250110,2115,29.55,20250409,4950,-44.65,20240819,2115,29.55,20250409,0.00,Y,084990,500,230 억,,2433953,N,N,0,N,00,N +20250423,150658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2725,130,2,5.01,835144804,307405,142.14,2600,2805,2550,3370,1820,2595,2716.76,5.28,0,-6667,2758,2676,2523,2441,2288,2717,2482,230,775,500,1860,5,1,46092797,1256,-8.36,0.86,12,0.67,-326.00,3174.00,4950,20240819,-44.95,2115,20250409,28.84,2940,-7.31,20250110,2115,28.84,20250409,4950,-44.95,20240819,2115,28.84,20250409,0.00,Y,084990,500,230 억,,2433953,N,N,0,N,00,N +20250423,140657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2715,120,2,4.62,764693229,281480,130.15,2600,2805,2550,3370,1820,2595,2716.69,5.28,0,-17396,2758,2676,2523,2441,2288,2717,2482,230,775,500,1860,5,1,46092797,1251,-8.33,0.86,12,0.61,-326.00,3174.00,4950,20240819,-45.15,2115,20250409,28.37,2940,-7.65,20250110,2115,28.37,20250409,4950,-45.15,20240819,2115,28.37,20250409,0.00,Y,084990,500,230 억,,2433953,N,N,0,N,00,N +20250423,130655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2700,105,2,4.05,728066717,268025,123.93,2600,2805,2550,3370,1820,2595,2716.41,5.28,0,-15332,2758,2676,2523,2441,2288,2717,2482,230,775,500,1860,5,1,46092797,1245,-8.28,0.85,12,0.58,-326.00,3174.00,4950,20240819,-45.45,2115,20250409,27.66,2940,-8.16,20250110,2115,27.66,20250409,4950,-45.45,20240819,2115,27.66,20250409,0.00,Y,084990,500,230 억,,2433953,N,N,0,N,00,N +20250423,120658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2670,75,2,2.89,693473162,255133,117.97,2600,2805,2550,3370,1820,2595,2718.08,5.28,0,-14346,2758,2676,2523,2441,2288,2717,2482,230,775,500,1860,5,1,46092797,1231,-8.19,0.84,12,0.55,-326.00,3174.00,4950,20240819,-46.06,2115,20250409,26.24,2940,-9.18,20250110,2115,26.24,20250409,4950,-46.06,20240819,2115,26.24,20250409,0.00,Y,084990,500,230 억,,2433953,N,N,0,N,00,N +20250423,110658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2725,130,2,5.01,651517185,239466,110.72,2600,2805,2550,3370,1820,2595,2720.71,5.28,0,-19238,2758,2676,2523,2441,2288,2717,2482,230,775,500,1860,5,1,46092797,1256,-8.36,0.86,12,0.52,-326.00,3174.00,4950,20240819,-44.95,2115,20250409,28.84,2940,-7.31,20250110,2115,28.84,20250409,4950,-44.95,20240819,2115,28.84,20250409,0.00,Y,084990,500,230 억,,2433953,N,N,0,N,00,N +20250423,100701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2745,150,2,5.78,536104728,196901,91.04,2600,2805,2550,3370,1820,2595,2722.71,5.28,0,-14366,2758,2676,2523,2441,2288,2717,2482,230,775,500,1860,5,1,46092797,1265,-8.42,0.86,12,0.43,-326.00,3174.00,4950,20240819,-44.55,2115,20250409,29.79,2940,-6.63,20250110,2115,29.79,20250409,4950,-44.55,20240819,2115,29.79,20250409,0.00,Y,084990,500,230 억,,2433953,N,N,0,N,00,N +20250423,090704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,5,2,0.19,36053865,13983,6.47,2600,2605,2550,3370,1820,2595,2578.41,5.28,0,-1059,2758,2676,2523,2441,2288,2717,2482,230,775,500,1860,5,1,46092797,1198,-7.98,0.82,12,0.03,-326.00,3174.00,4950,20240819,-47.47,2115,20250409,22.93,2940,-11.56,20250110,2115,22.93,20250409,4950,-47.47,20240819,2115,22.93,20250409,0.00,Y,084990,500,230 억,,2433953,N,N,0,N,00,N 20250422,160643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,175,2,7.23,528423839,210211,413.34,2420,2605,2370,3145,1695,2420,2513.77,5.23,0,21632,2476,2447,2411,2382,2346,2462,2397,230,725,500,1740,5,1,46092797,1196,-7.96,0.82,12,0.46,-326.00,3174.00,4950,20240819,-47.58,2115,20250409,22.70,2940,-11.73,20250110,2115,22.70,20250409,4950,-47.58,20240819,2115,22.70,20250409,0.00,Y,084990,500,230 억,,2412847,N,N,0,N,00,N 20250422,150655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,145,2,5.99,480257664,191537,376.62,2420,2600,2370,3145,1695,2420,2507.39,5.23,0,20939,2476,2447,2411,2382,2346,2462,2397,230,725,500,1740,5,1,46092797,1182,-7.87,0.81,12,0.42,-326.00,3174.00,4950,20240819,-48.18,2115,20250409,21.28,2940,-12.76,20250110,2115,21.28,20250409,4950,-48.18,20240819,2115,21.28,20250409,0.00,Y,084990,500,230 억,,2412847,N,N,0,N,00,N 20250422,140655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,75,2,3.10,273357352,110295,216.87,2420,2555,2370,3145,1695,2420,2478.42,5.23,0,-969,2476,2447,2411,2382,2346,2462,2397,230,725,500,1740,5,1,46092797,1150,-7.65,0.79,12,0.24,-326.00,3174.00,4950,20240819,-49.60,2115,20250409,17.97,2940,-15.14,20250110,2115,17.97,20250409,4950,-49.60,20240819,2115,17.97,20250409,0.00,Y,084990,500,230 억,,2412847,N,N,0,N,00,N diff --git a/085310/price/prices-20250401.csv b/085310/price/prices-20250401.csv index 9a06fc48603e..589fc8d5db4a 100644 --- a/085310/price/prices-20250401.csv +++ b/085310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160645,57,100.00,KOSPI,,금속,N,N,N,N, ,N,871,10,2,1.16,117986259,137133,375.89,862,874,850,1119,603,861,860.38,0.00,0,24917,869,865,860,856,851,867,858,400,258,500,630,1,1,78880322,687,-79.18,0.39,12,0.17,-11.00,2253.00,1114,20240607,-21.81,610,20241210,42.79,1050,-17.05,20250114,742,17.39,20250407,1114,-21.81,20240607,610,42.79,20241210,0.39,Y,085310,500,399 억,,0,N,N,63,N,00,N +20250423,150658,57,100.00,KOSPI,,금속,N,N,N,N, ,N,870,9,2,1.05,114962457,133655,366.36,862,874,850,1119,603,861,860.14,0.00,0,26566,869,865,860,856,851,867,858,400,258,500,630,1,1,78880322,686,-79.09,0.39,12,0.17,-11.00,2253.00,1114,20240607,-21.90,610,20241210,42.62,1050,-17.14,20250114,742,17.25,20250407,1114,-21.90,20240607,610,42.62,20241210,0.39,Y,085310,500,399 억,,0,N,N,36,N,00,N +20250423,140657,57,100.00,KOSPI,,금속,N,N,N,N, ,N,870,9,2,1.05,107645547,125251,343.32,862,873,850,1119,603,861,859.44,0.00,0,28035,869,865,860,856,851,867,858,400,258,500,630,1,1,78880322,686,-79.09,0.39,12,0.16,-11.00,2253.00,1114,20240607,-21.90,610,20241210,42.62,1050,-17.14,20250114,742,17.25,20250407,1114,-21.90,20240607,610,42.62,20241210,0.39,Y,085310,500,399 억,,0,N,N,36,N,00,N +20250423,130656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,868,7,2,0.81,99972781,116443,319.18,862,870,850,1119,603,861,858.56,0.00,0,28679,869,865,860,856,851,867,858,400,258,500,630,1,1,78880322,685,-78.91,0.39,12,0.15,-11.00,2253.00,1114,20240607,-22.08,610,20241210,42.30,1050,-17.33,20250114,742,16.98,20250407,1114,-22.08,20240607,610,42.30,20241210,0.39,Y,085310,500,399 억,,0,N,N,36,N,00,N +20250423,120659,57,100.00,KOSPI,,금속,N,N,N,N, ,N,868,7,2,0.81,92440208,107763,295.39,862,868,850,1119,603,861,857.81,0.00,0,28563,869,865,860,856,851,867,858,400,258,500,630,1,1,78880322,685,-78.91,0.39,12,0.14,-11.00,2253.00,1114,20240607,-22.08,610,20241210,42.30,1050,-17.33,20250114,742,16.98,20250407,1114,-22.08,20240607,610,42.30,20241210,0.39,Y,085310,500,399 억,,0,N,N,36,N,00,N +20250423,110659,57,100.00,KOSPI,,금속,N,N,N,N, ,N,863,2,2,0.23,78157620,91266,250.17,862,865,850,1119,603,861,856.37,0.00,0,21331,869,865,860,856,851,867,858,400,258,500,630,1,1,78880322,681,-78.45,0.38,12,0.12,-11.00,2253.00,1114,20240607,-22.53,610,20241210,41.48,1050,-17.81,20250114,742,16.31,20250407,1114,-22.53,20240607,610,41.48,20241210,0.39,Y,085310,500,399 억,,0,N,N,36,N,00,N +20250423,100701,57,100.00,KOSPI,,금속,N,N,N,N, ,N,859,-2,5,-0.23,70220267,82072,224.97,862,862,850,1119,603,861,855.59,0.00,0,25506,869,865,860,856,851,867,858,400,258,500,630,1,1,78880322,678,-78.09,0.38,12,0.10,-11.00,2253.00,1114,20240607,-22.89,610,20241210,40.82,1050,-18.19,20250114,742,15.77,20250407,1114,-22.89,20240607,610,40.82,20241210,0.39,Y,085310,500,399 억,,0,N,N,36,N,00,N +20250423,090704,57,100.00,KOSPI,,금속,N,N,N,N, ,N,859,-2,5,-0.23,3510181,4082,11.19,862,862,852,1119,603,861,859.92,0.00,0,-3785,869,865,860,856,851,867,858,400,258,500,630,1,1,78880322,678,-78.09,0.38,12,0.01,-11.00,2253.00,1114,20240607,-22.89,610,20241210,40.82,1050,-18.19,20250114,742,15.77,20250407,1114,-22.89,20240607,610,40.82,20241210,0.39,Y,085310,500,399 억,,0,N,N,36,N,00,N 20250422,160643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,861,2,2,0.23,31373317,36482,29.80,859,864,855,1116,602,859,859.94,0.00,0,15697,872,865,857,850,842,869,854,400,257,500,630,1,1,78880322,679,-78.27,0.38,12,0.05,-11.00,2253.00,1114,20240607,-22.71,610,20241210,41.15,1050,-18.00,20250114,742,16.04,20250407,1114,-22.71,20240607,610,41.15,20241210,0.39,Y,085310,500,399 억,,0,N,N,36,N,00,N 20250422,150656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,858,-1,5,-0.12,29574622,34392,28.09,859,864,855,1116,602,859,859.93,0.00,0,16231,872,865,857,850,842,869,854,400,257,500,630,1,1,78880322,677,-78.00,0.38,12,0.04,-11.00,2253.00,1114,20240607,-22.98,610,20241210,40.66,1050,-18.29,20250114,742,15.63,20250407,1114,-22.98,20240607,610,40.66,20241210,0.39,Y,085310,500,399 억,,0,N,N,20,N,00,N 20250422,140655,57,100.00,KOSPI,,금속,N,N,N,N, ,N,859,0,3,0.00,17362609,20180,16.48,859,864,855,1116,602,859,860.39,0.00,0,10762,872,865,857,850,842,869,854,400,257,500,630,1,1,78880322,678,-78.09,0.38,12,0.03,-11.00,2253.00,1114,20240607,-22.89,610,20241210,40.82,1050,-18.19,20250114,742,15.77,20250407,1114,-22.89,20240607,610,40.82,20241210,0.39,Y,085310,500,399 억,,0,N,N,20,N,00,N diff --git a/085620/price/prices-20250401.csv b/085620/price/prices-20250401.csv index d4fcb4c89226..253318adad02 100644 --- a/085620/price/prices-20250401.csv +++ b/085620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5020,-140,5,-2.71,77775860,15383,40.47,5170,5170,5010,6700,3620,5160,5055.96,1.24,0,-7700,5353,5256,5153,5056,4953,5305,5105,8851,1540,5000,3710,10,1,177016189,8886,7.31,0.34,12,0.01,687.00,14812.00,6140,20240627,-18.24,4250,20250214,18.12,5470,-8.23,20250120,4250,18.12,20250214,6140,-18.24,20240627,4250,18.12,20250214,0.03,Y,085620,5000,8850 억,,2186794,N,N,417,N,00,N +20250423,150659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5030,-130,5,-2.52,63248780,12489,32.86,5170,5170,5020,6700,3620,5160,5064.36,1.24,0,-5586,5353,5256,5153,5056,4953,5305,5105,8851,1540,5000,3710,10,1,177016189,8904,7.32,0.34,12,0.01,687.00,14812.00,6140,20240627,-18.08,4250,20250214,18.35,5470,-8.04,20250120,4250,18.35,20250214,6140,-18.08,20240627,4250,18.35,20250214,0.03,Y,085620,5000,8850 억,,2186794,N,N,1875,N,00,N +20250423,140657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5060,-100,5,-1.94,46989040,9264,24.37,5170,5170,5020,6700,3620,5160,5072.22,1.24,0,-3636,5353,5256,5153,5056,4953,5305,5105,8851,1540,5000,3710,10,1,177016189,8957,7.37,0.34,12,0.01,687.00,14812.00,6140,20240627,-17.59,4250,20250214,19.06,5470,-7.50,20250120,4250,19.06,20250214,6140,-17.59,20240627,4250,19.06,20250214,0.03,Y,085620,5000,8850 억,,2186794,N,N,1875,N,00,N +20250423,130656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5020,-140,5,-2.71,23631780,4642,12.21,5170,5170,5020,6700,3620,5160,5090.86,1.24,0,-2333,5353,5256,5153,5056,4953,5305,5105,8851,1540,5000,3710,10,1,177016189,8886,7.31,0.34,12,0.00,687.00,14812.00,6140,20240627,-18.24,4250,20250214,18.12,5470,-8.23,20250120,4250,18.12,20250214,6140,-18.24,20240627,4250,18.12,20250214,0.03,Y,085620,5000,8850 억,,2186794,N,N,1875,N,00,N +20250423,120659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5080,-80,5,-1.55,18566810,3636,9.57,5170,5170,5080,6700,3620,5160,5106.38,1.24,0,-1954,5353,5256,5153,5056,4953,5305,5105,8851,1540,5000,3710,10,1,177016189,8992,7.39,0.34,12,0.00,687.00,14812.00,6140,20240627,-17.26,4250,20250214,19.53,5470,-7.13,20250120,4250,19.53,20250214,6140,-17.26,20240627,4250,19.53,20250214,0.03,Y,085620,5000,8850 억,,2186794,N,N,1875,N,00,N +20250423,110659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5120,-40,5,-0.78,7991920,1560,4.10,5170,5170,5110,6700,3620,5160,5123.03,1.24,0,-198,5353,5256,5153,5056,4953,5305,5105,8851,1540,5000,3710,10,1,177016189,9063,7.45,0.35,12,0.00,687.00,14812.00,6140,20240627,-16.61,4250,20250214,20.47,5470,-6.40,20250120,4250,20.47,20250214,6140,-16.61,20240627,4250,20.47,20250214,0.03,Y,085620,5000,8850 억,,2186794,N,N,1875,N,00,N +20250423,100701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,-50,5,-0.97,1295040,252,0.66,5170,5170,5110,6700,3620,5160,5139.05,1.24,0,-135,5353,5256,5153,5056,4953,5305,5105,8851,1540,5000,3710,10,1,177016189,9046,7.44,0.34,12,0.00,687.00,14812.00,6140,20240627,-16.78,4250,20250214,20.24,5470,-6.58,20250120,4250,20.24,20250214,6140,-16.78,20240627,4250,20.24,20250214,0.03,Y,085620,5000,8850 억,,2186794,N,N,1875,N,00,N +20250423,090704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5160,0,3,0.00,170350,33,0.09,5170,5170,5150,6700,3620,5160,5162.12,1.24,0,-11,5353,5256,5153,5056,4953,5305,5105,8851,1540,5000,3710,10,1,177016189,9134,7.51,0.35,12,0.00,687.00,14812.00,6140,20240627,-15.96,4250,20250214,21.41,5470,-5.67,20250120,4250,21.41,20250214,6140,-15.96,20240627,4250,21.41,20250214,0.03,Y,085620,5000,8850 억,,2186794,N,N,1875,N,00,N 20250422,160643,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5160,30,2,0.58,196538470,37981,73.83,5070,5250,5050,6660,3600,5130,5174.65,1.23,0,4210,5266,5197,5071,5002,4876,5232,5037,8851,1530,5000,3690,10,1,177016189,9134,7.51,0.35,12,0.02,687.00,14812.00,6140,20240627,-15.96,4250,20250214,21.41,5470,-5.67,20250120,4250,21.41,20250214,6140,-15.96,20240627,4250,21.41,20250214,0.03,Y,085620,5000,8850 억,,2186135,N,N,1875,N,00,N 20250422,150656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5110,-20,5,-0.39,182802560,35301,68.62,5070,5250,5050,6660,3600,5130,5178.40,1.23,0,2663,5266,5197,5071,5002,4876,5232,5037,8851,1530,5000,3690,10,1,177016189,9046,7.44,0.34,12,0.02,687.00,14812.00,6140,20240627,-16.78,4250,20250214,20.24,5470,-6.58,20250120,4250,20.24,20250214,6140,-16.78,20240627,4250,20.24,20250214,0.03,Y,085620,5000,8850 억,,2186135,N,N,323,N,00,N 20250422,140655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,50,2,0.97,160637920,30966,60.20,5070,5250,5050,6660,3600,5130,5187.56,1.23,0,2040,5266,5197,5071,5002,4876,5232,5037,8851,1530,5000,3690,10,1,177016189,9169,7.54,0.35,12,0.02,687.00,14812.00,6140,20240627,-15.64,4250,20250214,21.88,5470,-5.30,20250120,4250,21.88,20250214,6140,-15.64,20240627,4250,21.88,20250214,0.03,Y,085620,5000,8850 억,,2186135,N,N,323,N,00,N diff --git a/085660/price/prices-20250401.csv b/085660/price/prices-20250401.csv index e6c896583868..6fef7d49947f 100644 --- a/085660/price/prices-20250401.csv +++ b/085660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11370,50,2,0.44,2850104670,252593,41.29,11320,11470,11160,14710,7930,11320,11283.39,6.79,0,20388,12026,11672,11176,10822,10326,11850,11000,282,3390,500,7920,10,1,56314443,6403,-81.80,2.32,12,0.45,-139.00,4896.00,17078,20240829,-33.42,9260,20250409,22.79,12231,-7.04,20250304,9260,22.79,20250409,18500,-38.54,20240829,9260,22.79,20250409,1.49,Y,085660,500,281 억,,3824821,N,N,14050,N,00,N +20250423,150659,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11450,130,2,1.15,2645925400,234689,38.37,11320,11470,11160,14710,7930,11320,11274.18,6.79,0,21291,12026,11672,11176,10822,10326,11850,11000,282,3390,500,7920,10,1,56314443,6448,-82.37,2.34,12,0.42,-139.00,4896.00,17078,20240829,-32.95,9260,20250409,23.65,12231,-6.39,20250304,9260,23.65,20250409,18500,-38.11,20240829,9260,23.65,20250409,1.49,Y,085660,500,281 억,,3824821,N,N,10597,N,00,N +20250423,140658,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11330,10,2,0.09,2208212870,196335,32.10,11320,11380,11160,14710,7930,11320,11247.17,6.79,0,17232,12026,11672,11176,10822,10326,11850,11000,282,3390,500,7920,10,1,56314443,6380,-81.51,2.31,12,0.35,-139.00,4896.00,17078,20240829,-33.66,9260,20250409,22.35,12231,-7.37,20250304,9260,22.35,20250409,18500,-38.76,20240829,9260,22.35,20250409,1.49,Y,085660,500,281 억,,3824821,N,N,10597,N,00,N +20250423,130656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11260,-60,5,-0.53,1849583330,164617,26.91,11320,11370,11160,14710,7930,11320,11235.68,6.79,0,12734,12026,11672,11176,10822,10326,11850,11000,282,3390,500,7920,10,1,56314443,6341,-81.01,2.30,12,0.29,-139.00,4896.00,17078,20240829,-34.07,9260,20250409,21.60,12231,-7.94,20250304,9260,21.60,20250409,18500,-39.14,20240829,9260,21.60,20250409,1.49,Y,085660,500,281 억,,3824821,N,N,10597,N,00,N +20250423,120659,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11190,-130,5,-1.15,1646837470,146551,23.96,11320,11370,11160,14710,7930,11320,11237.30,6.79,0,11815,12026,11672,11176,10822,10326,11850,11000,282,3390,500,7920,10,1,56314443,6302,-80.50,2.29,12,0.26,-139.00,4896.00,17078,20240829,-34.48,9260,20250409,20.84,12231,-8.51,20250304,9260,20.84,20250409,18500,-39.51,20240829,9260,20.84,20250409,1.49,Y,085660,500,281 억,,3824821,N,N,10597,N,00,N +20250423,110659,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11180,-140,5,-1.24,1410850645,125446,20.51,11320,11370,11180,14710,7930,11320,11246.68,6.79,0,16276,12026,11672,11176,10822,10326,11850,11000,282,3390,500,7920,10,1,56314443,6296,-80.43,2.28,12,0.22,-139.00,4896.00,17078,20240829,-34.54,9260,20250409,20.73,12231,-8.59,20250304,9260,20.73,20250409,18500,-39.57,20240829,9260,20.73,20250409,1.49,Y,085660,500,281 억,,3824821,N,N,10597,N,00,N +20250423,100702,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11290,-30,5,-0.27,1011813950,89914,14.70,11320,11370,11200,14710,7930,11320,11253.13,6.79,0,13371,12026,11672,11176,10822,10326,11850,11000,282,3390,500,7920,10,1,56314443,6358,-81.22,2.31,12,0.16,-139.00,4896.00,17078,20240829,-33.89,9260,20250409,21.92,12231,-7.69,20250304,9260,21.92,20250409,18500,-38.97,20240829,9260,21.92,20250409,1.49,Y,085660,500,281 억,,3824821,N,N,10597,N,00,N +20250423,090705,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11300,-20,5,-0.18,351967865,31238,5.11,11320,11330,11210,14710,7930,11320,11267.30,6.79,0,5053,12026,11672,11176,10822,10326,11850,11000,282,3390,500,7920,10,1,56314443,6364,-81.29,2.31,12,0.06,-139.00,4896.00,17078,20240829,-33.83,9260,20250409,22.03,12231,-7.61,20250304,9260,22.03,20250409,18500,-38.92,20240829,9260,22.03,20250409,1.49,Y,085660,500,281 억,,3824821,N,N,10597,N,00,N 20250422,160644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11320,540,2,5.01,6881671705,611694,318.51,10680,11530,10680,14010,7550,10780,11250.19,6.68,0,62502,11100,10940,10790,10630,10480,11020,10710,282,3230,500,7540,10,1,56314443,6375,-81.44,2.31,12,1.09,-139.00,4896.00,17078,20240829,-33.72,9260,20250409,22.25,12231,-7.45,20250304,9260,22.25,20250409,18500,-38.81,20240829,9260,22.25,20250409,1.50,Y,085660,500,281 억,,3759135,N,N,10597,N,00,N 20250422,150656,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11340,560,2,5.19,6512099045,579028,301.50,10680,11530,10680,14010,7550,10780,11246.61,6.68,0,45343,11100,10940,10790,10630,10480,11020,10710,282,3230,500,7540,10,1,56314443,6386,-81.58,2.32,12,1.03,-139.00,4896.00,17078,20240829,-33.60,9260,20250409,22.46,12231,-7.28,20250304,9260,22.46,20250409,18500,-38.70,20240829,9260,22.46,20250409,1.50,Y,085660,500,281 억,,3759135,N,N,13219,N,00,N 20250422,140655,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11410,630,2,5.84,6017778470,535560,278.86,10680,11530,10680,14010,7550,10780,11236.43,6.68,0,35548,11100,10940,10790,10630,10480,11020,10710,282,3230,500,7540,10,1,56314443,6425,-82.09,2.33,12,0.95,-139.00,4896.00,17078,20240829,-33.19,9260,20250409,23.22,12231,-6.71,20250304,9260,23.22,20250409,18500,-38.32,20240829,9260,23.22,20250409,1.50,Y,085660,500,281 억,,3759135,N,N,13219,N,00,N diff --git a/085670/price/prices-20250401.csv b/085670/price/prices-20250401.csv index c84770c9e409..773c8b1e373c 100644 --- a/085670/price/prices-20250401.csv +++ b/085670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,180,2,3.97,626433015,133114,368.96,4620,4780,4600,5890,3175,4535,4705.98,3.13,0,17656,4591,4562,4511,4482,4431,4577,4497,122,1355,500,3260,5,1,24450761,1153,7.17,1.14,12,0.54,658.00,4153.00,8400,20240510,-43.87,3735,20250409,26.24,6250,-24.56,20250106,3735,26.24,20250409,8400,-43.87,20240510,3735,26.24,20250409,5.18,Y,085670,500,122 억,,766296,N,N,308,N,00,N +20250423,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,190,2,4.19,593333530,126089,349.49,4620,4780,4600,5890,3175,4535,4705.67,3.13,0,12553,4591,4562,4511,4482,4431,4577,4497,122,1355,500,3260,5,1,24450761,1155,7.18,1.14,12,0.52,658.00,4153.00,8400,20240510,-43.75,3735,20250409,26.51,6250,-24.40,20250106,3735,26.51,20250409,8400,-43.75,20240510,3735,26.51,20250409,5.18,Y,085670,500,122 억,,766296,N,N,1193,N,00,N +20250423,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,195,2,4.30,542945650,115402,319.87,4620,4780,4600,5890,3175,4535,4704.82,3.13,0,9686,4591,4562,4511,4482,4431,4577,4497,122,1355,500,3260,5,1,24450761,1157,7.19,1.14,12,0.47,658.00,4153.00,8400,20240510,-43.69,3735,20250409,26.64,6250,-24.32,20250106,3735,26.64,20250409,8400,-43.69,20240510,3735,26.64,20250409,5.18,Y,085670,500,122 억,,766296,N,N,1193,N,00,N +20250423,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,165,2,3.64,462933640,98439,272.85,4620,4780,4600,5890,3175,4535,4702.75,3.13,0,5135,4591,4562,4511,4482,4431,4577,4497,122,1355,500,3260,5,1,24450761,1149,7.14,1.13,12,0.40,658.00,4153.00,8400,20240510,-44.05,3735,20250409,25.84,6250,-24.80,20250106,3735,25.84,20250409,8400,-44.05,20240510,3735,25.84,20250409,5.18,Y,085670,500,122 억,,766296,N,N,1193,N,00,N +20250423,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,175,2,3.86,438700275,93286,258.57,4620,4780,4600,5890,3175,4535,4702.75,3.13,0,5031,4591,4562,4511,4482,4431,4577,4497,122,1355,500,3260,5,1,24450761,1152,7.16,1.13,12,0.38,658.00,4153.00,8400,20240510,-43.93,3735,20250409,26.10,6250,-24.64,20250106,3735,26.10,20250409,8400,-43.93,20240510,3735,26.10,20250409,5.18,Y,085670,500,122 억,,766296,N,N,1193,N,00,N +20250423,110700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,175,2,3.86,400976910,85258,236.32,4620,4780,4600,5890,3175,4535,4703.10,3.13,0,2679,4591,4562,4511,4482,4431,4577,4497,122,1355,500,3260,5,1,24450761,1152,7.16,1.13,12,0.35,658.00,4153.00,8400,20240510,-43.93,3735,20250409,26.10,6250,-24.64,20250106,3735,26.10,20250409,8400,-43.93,20240510,3735,26.10,20250409,5.18,Y,085670,500,122 억,,766296,N,N,1193,N,00,N +20250423,100702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,165,2,3.64,282666365,60256,167.02,4620,4770,4600,5890,3175,4535,4691.09,3.13,0,-3747,4591,4562,4511,4482,4431,4577,4497,122,1355,500,3260,5,1,24450761,1149,7.14,1.13,12,0.25,658.00,4153.00,8400,20240510,-44.05,3735,20250409,25.84,6250,-24.80,20250106,3735,25.84,20250409,8400,-44.05,20240510,3735,25.84,20250409,5.18,Y,085670,500,122 억,,766296,N,N,1193,N,00,N +20250423,090705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,85,2,1.87,20744335,4494,12.46,4620,4630,4600,5890,3175,4535,4616.01,3.13,0,-802,4591,4562,4511,4482,4431,4577,4497,122,1355,500,3260,5,1,24450761,1130,7.02,1.11,12,0.02,658.00,4153.00,8400,20240510,-45.00,3735,20250409,23.69,6250,-26.08,20250106,3735,23.69,20250409,8400,-45.00,20240510,3735,23.69,20250409,5.18,Y,085670,500,122 억,,766296,N,N,1193,N,00,N 20250422,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,0,3,0.00,162604310,36078,72.38,4490,4540,4460,5890,3175,4535,4507.02,3.14,0,-334,4635,4585,4530,4480,4425,4557,4452,122,1355,500,3260,5,1,24450761,1109,6.89,1.09,12,0.15,658.00,4153.00,8400,20240510,-46.01,3735,20250409,21.42,6250,-27.44,20250106,3735,21.42,20250409,8400,-46.01,20240510,3735,21.42,20250409,5.19,Y,085670,500,122 억,,767037,N,N,1193,N,00,N 20250422,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,-5,5,-0.11,157577015,34969,70.16,4490,4540,4460,5890,3175,4535,4506.19,3.14,0,64,4635,4585,4530,4480,4425,4557,4452,122,1355,500,3260,5,1,24450761,1108,6.88,1.09,12,0.14,658.00,4153.00,8400,20240510,-46.07,3735,20250409,21.29,6250,-27.52,20250106,3735,21.29,20250409,8400,-46.07,20240510,3735,21.29,20250409,5.19,Y,085670,500,122 억,,767037,N,N,1766,N,00,N 20250422,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,0,3,0.00,147416570,32727,65.66,4490,4540,4460,5890,3175,4535,4504.43,3.14,0,1025,4635,4585,4530,4480,4425,4557,4452,122,1355,500,3260,5,1,24450761,1109,6.89,1.09,12,0.13,658.00,4153.00,8400,20240510,-46.01,3735,20250409,21.42,6250,-27.44,20250106,3735,21.42,20250409,8400,-46.01,20240510,3735,21.42,20250409,5.19,Y,085670,500,122 억,,767037,N,N,1766,N,00,N diff --git a/085810/price/prices-20250401.csv b/085810/price/prices-20250401.csv index bda1bdf86863..429c6d7ae21c 100644 --- a/085810/price/prices-20250401.csv +++ b/085810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,662,19,2,2.95,493293193,757468,249.46,645,677,636,835,451,643,651.17,2.32,0,56844,679,661,641,623,603,670,632,253,192,500,380,1,1,49856389,330,-1.60,0.81,12,1.52,-415.00,815.00,1890,20250226,-64.97,570,20241206,16.14,1890,-64.97,20250226,590,12.20,20250403,1890,-64.97,20250226,570,16.14,20241206,0.00,Y,085810,500,253 억,,1157535,N,N,2332,N,00,N +20250423,150700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,654,11,2,1.71,457511047,703166,231.58,645,677,636,835,451,643,650.64,2.32,0,32761,679,661,641,623,603,670,632,253,192,500,380,1,1,49856389,326,-1.58,0.80,12,1.41,-415.00,815.00,1890,20250226,-65.40,570,20241206,14.74,1890,-65.40,20250226,590,10.85,20250403,1890,-65.40,20250226,570,14.74,20241206,0.00,Y,085810,500,253 억,,1157535,N,N,2149,N,00,N +20250423,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,648,5,2,0.78,406993993,625608,206.04,645,677,636,835,451,643,650.56,2.32,0,35405,679,661,641,623,603,670,632,253,192,500,380,1,1,49856389,323,-1.56,0.80,12,1.25,-415.00,815.00,1890,20250226,-65.71,570,20241206,13.68,1890,-65.71,20250226,590,9.83,20250403,1890,-65.71,20250226,570,13.68,20241206,0.00,Y,085810,500,253 억,,1157535,N,N,2149,N,00,N +20250423,130657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,646,3,2,0.47,339887230,520945,171.57,645,677,636,835,451,643,652.44,2.32,0,31673,679,661,641,623,603,670,632,253,192,500,380,1,1,49856389,322,-1.56,0.79,12,1.04,-415.00,815.00,1890,20250226,-65.82,570,20241206,13.33,1890,-65.82,20250226,590,9.49,20250403,1890,-65.82,20250226,570,13.33,20241206,0.00,Y,085810,500,253 억,,1157535,N,N,2149,N,00,N +20250423,120700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,644,1,2,0.16,314495690,481642,158.62,645,677,636,835,451,643,652.97,2.32,0,30120,679,661,641,623,603,670,632,253,192,500,380,1,1,49856389,321,-1.55,0.79,12,0.97,-415.00,815.00,1890,20250226,-65.93,570,20241206,12.98,1890,-65.93,20250226,590,9.15,20250403,1890,-65.93,20250226,570,12.98,20241206,0.00,Y,085810,500,253 억,,1157535,N,N,2149,N,00,N +20250423,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,653,10,2,1.56,88971406,136648,45.00,645,677,636,835,451,643,651.10,2.32,0,-28880,679,661,641,623,603,670,632,253,192,500,380,1,1,49856389,326,-1.57,0.80,12,0.27,-415.00,815.00,1890,20250226,-65.45,570,20241206,14.56,1890,-65.45,20250226,590,10.68,20250403,1890,-65.45,20250226,570,14.56,20241206,0.00,Y,085810,500,253 억,,1157535,N,N,2149,N,00,N +20250423,100702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,636,-7,5,-1.09,31561670,49149,16.19,645,650,636,835,451,643,642.16,2.32,0,-9727,679,661,641,623,603,670,632,253,192,500,380,1,1,49856389,317,-1.53,0.78,12,0.10,-415.00,815.00,1890,20250226,-66.35,570,20241206,11.58,1890,-66.35,20250226,590,7.80,20250403,1890,-66.35,20250226,570,11.58,20241206,0.00,Y,085810,500,253 억,,1157535,N,N,2149,N,00,N +20250423,090705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,645,2,2,0.31,5651054,8761,2.89,645,650,645,835,451,643,645.02,2.32,0,2373,679,661,641,623,603,670,632,253,192,500,380,1,1,49856389,322,-1.55,0.79,12,0.02,-415.00,815.00,1890,20250226,-65.87,570,20241206,13.16,1890,-65.87,20250226,590,9.32,20250403,1890,-65.87,20250226,570,13.16,20241206,0.00,Y,085810,500,253 억,,1157535,N,N,2149,N,00,N 20250422,160644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,643,14,2,2.23,192877389,303639,78.16,626,659,621,817,441,629,635.22,2.37,0,-23107,685,656,642,613,599,650,607,253,188,500,370,1,1,49856389,321,-1.55,0.79,12,0.61,-415.00,815.00,1890,20250226,-65.98,570,20241206,12.81,1890,-65.98,20250226,590,8.98,20250403,1890,-65.98,20250226,570,12.81,20241206,0.00,Y,085810,500,253 억,,1180500,N,N,2149,N,00,N 20250422,150657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,643,14,2,2.23,188534805,296858,76.41,626,659,621,817,441,629,635.10,2.37,0,-23199,685,656,642,613,599,650,607,253,188,500,370,1,1,49856389,321,-1.55,0.79,12,0.60,-415.00,815.00,1890,20250226,-65.98,570,20241206,12.81,1890,-65.98,20250226,590,8.98,20250403,1890,-65.98,20250226,570,12.81,20241206,0.00,Y,085810,500,253 억,,1180500,N,N,3534,N,00,N 20250422,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,172457703,271929,70.00,626,659,621,817,441,629,634.20,2.37,0,-22479,685,656,642,613,599,650,607,253,188,500,370,1,1,49856389,319,-1.54,0.78,12,0.55,-415.00,815.00,1890,20250226,-66.19,570,20241206,12.11,1890,-66.19,20250226,590,8.31,20250403,1890,-66.19,20250226,570,12.11,20241206,0.00,Y,085810,500,253 억,,1180500,N,N,3534,N,00,N diff --git a/085910/price/prices-20250401.csv b/085910/price/prices-20250401.csv index 2aa3e1874ede..3b1ba7a2a73e 100644 --- a/085910/price/prices-20250401.csv +++ b/085910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,0,3,0.00,31851485,10159,16.18,3180,3180,3105,4085,2205,3145,3135.30,8.73,0,-778,3318,3231,3153,3066,2988,3275,3110,70,940,500,2260,5,1,13934818,438,9.04,0.75,12,0.07,348.00,4171.00,3785,20240624,-16.91,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3785,-16.91,20240624,2760,13.95,20240805,0.61,Y,085910,500,69 억,,1216810,N,N,160,N,00,N +20250423,150700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,0,3,0.00,28233575,9008,14.34,3180,3180,3105,4085,2205,3145,3134.28,8.73,0,-733,3318,3231,3153,3066,2988,3275,3110,70,940,500,2260,5,1,13934818,438,9.04,0.75,12,0.06,348.00,4171.00,3785,20240624,-16.91,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3785,-16.91,20240624,2760,13.95,20240805,0.61,Y,085910,500,69 억,,1216810,N,N,160,N,00,N +20250423,140659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-10,5,-0.32,25328560,8083,12.87,3180,3180,3105,4085,2205,3145,3133.56,8.73,0,-733,3318,3231,3153,3066,2988,3275,3110,70,940,500,2260,5,1,13934818,437,9.01,0.75,12,0.06,348.00,4171.00,3785,20240624,-17.17,2760,20240805,13.59,3450,-9.13,20250210,2890,8.48,20250210,3785,-17.17,20240624,2760,13.59,20240805,0.61,Y,085910,500,69 억,,1216810,N,N,160,N,00,N +20250423,130657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,0,3,0.00,24750805,7899,12.58,3180,3180,3105,4085,2205,3145,3133.41,8.73,0,-733,3318,3231,3153,3066,2988,3275,3110,70,940,500,2260,5,1,13934818,438,9.04,0.75,12,0.06,348.00,4171.00,3785,20240624,-16.91,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3785,-16.91,20240624,2760,13.95,20240805,0.61,Y,085910,500,69 억,,1216810,N,N,160,N,00,N +20250423,120700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-10,5,-0.32,24188315,7720,12.29,3180,3180,3105,4085,2205,3145,3133.20,8.73,0,-725,3318,3231,3153,3066,2988,3275,3110,70,940,500,2260,5,1,13934818,437,9.01,0.75,12,0.06,348.00,4171.00,3785,20240624,-17.17,2760,20240805,13.59,3450,-9.13,20250210,2890,8.48,20250210,3785,-17.17,20240624,2760,13.59,20240805,0.61,Y,085910,500,69 억,,1216810,N,N,160,N,00,N +20250423,110700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,5,2,0.16,12367440,3935,6.27,3180,3180,3125,4085,2205,3145,3142.93,8.73,0,-664,3318,3231,3153,3066,2988,3275,3110,70,940,500,2260,5,1,13934818,439,9.05,0.76,12,0.03,348.00,4171.00,3785,20240624,-16.78,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3785,-16.78,20240624,2760,14.13,20240805,0.61,Y,085910,500,69 억,,1216810,N,N,160,N,00,N +20250423,100703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,5,2,0.16,6850095,2175,3.46,3180,3180,3125,4085,2205,3145,3149.47,8.73,0,-589,3318,3231,3153,3066,2988,3275,3110,70,940,500,2260,5,1,13934818,439,9.05,0.76,12,0.02,348.00,4171.00,3785,20240624,-16.78,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3785,-16.78,20240624,2760,14.13,20240805,0.61,Y,085910,500,69 억,,1216810,N,N,160,N,00,N +20250423,090705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3175,30,2,0.95,988975,311,0.50,3180,3180,3175,4085,2205,3145,3179.98,8.73,0,-5,3318,3231,3153,3066,2988,3275,3110,70,940,500,2260,5,1,13934818,442,9.12,0.76,12,0.00,348.00,4171.00,3785,20240624,-16.12,2760,20240805,15.04,3450,-7.97,20250210,2890,9.86,20250210,3785,-16.12,20240624,2760,15.04,20240805,0.61,Y,085910,500,69 억,,1216810,N,N,160,N,00,N 20250422,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,30,2,0.96,197920088,62798,555.14,3115,3240,3075,4045,2185,3115,3151.69,8.72,0,1894,3151,3132,3096,3077,3041,3142,3087,70,930,500,2240,5,1,13934818,438,9.04,0.75,12,0.45,348.00,4171.00,3785,20240624,-16.91,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3785,-16.91,20240624,2760,13.95,20240805,0.61,Y,085910,500,69 억,,1214916,N,N,160,N,00,N 20250422,150657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,5,2,0.16,191494525,60743,536.98,3115,3240,3075,4045,2185,3115,3152.54,8.72,0,2452,3151,3132,3096,3077,3041,3142,3087,70,930,500,2240,5,1,13934818,435,8.97,0.75,12,0.44,348.00,4171.00,3785,20240624,-17.57,2760,20240805,13.04,3450,-9.57,20250210,2890,7.96,20250210,3785,-17.57,20240624,2760,13.04,20240805,0.61,Y,085910,500,69 억,,1214916,N,N,0,N,00,N 20250422,140656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,30,2,0.96,185013928,58662,518.58,3115,3240,3075,4045,2185,3115,3153.90,8.72,0,2238,3151,3132,3096,3077,3041,3142,3087,70,930,500,2240,5,1,13934818,438,9.04,0.75,12,0.42,348.00,4171.00,3785,20240624,-16.91,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3785,-16.91,20240624,2760,13.95,20240805,0.61,Y,085910,500,69 억,,1214916,N,N,0,N,00,N diff --git a/086040/price/prices-20250401.csv b/086040/price/prices-20250401.csv index 8b753cf6aac5..10e56b487d92 100644 --- a/086040/price/prices-20250401.csv +++ b/086040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,130,2,4.46,182211658,59897,366.14,2940,3130,2925,3785,2045,2915,3042.08,1.70,0,1785,2971,2942,2906,2877,2841,2957,2892,80,870,500,2040,5,1,15958247,486,-7.56,1.18,12,0.38,-403.00,2585.00,6800,20240514,-55.22,2690,20250408,13.20,4250,-28.35,20250113,2690,13.20,20250408,6800,-55.22,20240514,2690,13.20,20250408,0.77,Y,086040,500,79 억,,271958,N,N,1835,N,00,N +20250423,150700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3045,130,2,4.46,176406308,57985,354.45,2940,3130,2925,3785,2045,2915,3042.27,1.70,0,1598,2971,2942,2906,2877,2841,2957,2892,80,870,500,2040,5,1,15958247,486,-7.56,1.18,12,0.36,-403.00,2585.00,6800,20240514,-55.22,2690,20250408,13.20,4250,-28.35,20250113,2690,13.20,20250408,6800,-55.22,20240514,2690,13.20,20250408,0.77,Y,086040,500,79 억,,271958,N,N,2404,N,00,N +20250423,140659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,115,2,3.95,171054093,56220,343.66,2940,3130,2925,3785,2045,2915,3042.58,1.70,0,1673,2971,2942,2906,2877,2841,2957,2892,80,870,500,2040,5,1,15958247,484,-7.52,1.17,12,0.35,-403.00,2585.00,6800,20240514,-55.44,2690,20250408,12.64,4250,-28.71,20250113,2690,12.64,20250408,6800,-55.44,20240514,2690,12.64,20250408,0.77,Y,086040,500,79 억,,271958,N,N,2404,N,00,N +20250423,130657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3035,120,2,4.12,163139073,53613,327.73,2940,3130,2925,3785,2045,2915,3042.90,1.70,0,2192,2971,2942,2906,2877,2841,2957,2892,80,870,500,2040,5,1,15958247,484,-7.53,1.17,12,0.34,-403.00,2585.00,6800,20240514,-55.37,2690,20250408,12.83,4250,-28.59,20250113,2690,12.83,20250408,6800,-55.37,20240514,2690,12.83,20250408,0.77,Y,086040,500,79 억,,271958,N,N,2404,N,00,N +20250423,120700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,155,2,5.32,151343723,49727,303.97,2940,3130,2925,3785,2045,2915,3043.49,1.70,0,1249,2971,2942,2906,2877,2841,2957,2892,80,870,500,2040,5,1,15958247,490,-7.62,1.19,12,0.31,-403.00,2585.00,6800,20240514,-54.85,2690,20250408,14.13,4250,-27.76,20250113,2690,14.13,20250408,6800,-54.85,20240514,2690,14.13,20250408,0.77,Y,086040,500,79 억,,271958,N,N,2404,N,00,N +20250423,110700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,180,2,6.17,137807383,45308,276.96,2940,3130,2925,3785,2045,2915,3041.57,1.70,0,1649,2971,2942,2906,2877,2841,2957,2892,80,870,500,2040,5,1,15958247,494,-7.68,1.20,12,0.28,-403.00,2585.00,6800,20240514,-54.49,2690,20250408,15.06,4250,-27.18,20250113,2690,15.06,20250408,6800,-54.49,20240514,2690,15.06,20250408,0.77,Y,086040,500,79 억,,271958,N,N,2404,N,00,N +20250423,100703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,170,2,5.83,116037648,38244,233.78,2940,3130,2925,3785,2045,2915,3034.14,1.70,0,1900,2971,2942,2906,2877,2841,2957,2892,80,870,500,2040,5,1,15958247,492,-7.66,1.19,12,0.24,-403.00,2585.00,6800,20240514,-54.63,2690,20250408,14.68,4250,-27.41,20250113,2690,14.68,20250408,6800,-54.63,20240514,2690,14.68,20250408,0.77,Y,086040,500,79 억,,271958,N,N,2404,N,00,N +20250423,090706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,25,2,0.86,634010,216,1.32,2940,2940,2925,3785,2045,2915,2935.23,1.70,0,66,2971,2942,2906,2877,2841,2957,2892,80,870,500,2040,5,1,15958247,469,-7.30,1.14,12,0.00,-403.00,2585.00,6800,20240514,-56.76,2690,20250408,9.29,4250,-30.82,20250113,2690,9.29,20250408,6800,-56.76,20240514,2690,9.29,20250408,0.77,Y,086040,500,79 억,,271958,N,N,2404,N,00,N 20250422,160645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,47786330,16359,184.81,2880,2935,2870,3730,2010,2870,2921.10,1.69,0,1974,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,465,-7.23,1.13,12,0.10,-403.00,2585.00,6800,20240514,-57.13,2690,20250408,8.36,4250,-31.41,20250113,2690,8.36,20250408,6800,-57.13,20240514,2690,8.36,20250408,0.76,Y,086040,500,79 억,,269986,N,N,2404,N,00,N 20250422,150657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,45,2,1.57,41309920,14134,159.67,2880,2935,2870,3730,2010,2870,2922.73,1.69,0,1512,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,465,-7.23,1.13,12,0.09,-403.00,2585.00,6800,20240514,-57.13,2690,20250408,8.36,4250,-31.41,20250113,2690,8.36,20250408,6800,-57.13,20240514,2690,8.36,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N 20250422,140657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,55,2,1.92,33065710,11310,127.77,2880,2935,2870,3730,2010,2870,2923.58,1.69,0,912,2936,2902,2886,2852,2836,2895,2845,80,860,500,2000,5,1,15958247,467,-7.26,1.13,12,0.07,-403.00,2585.00,6800,20240514,-56.99,2690,20250408,8.74,4250,-31.18,20250113,2690,8.74,20250408,6800,-56.99,20240514,2690,8.74,20250408,0.76,Y,086040,500,79 억,,269986,N,N,0,N,00,N diff --git a/086060/price/prices-20250401.csv b/086060/price/prices-20250401.csv index cd41769d0c13..a4ecb8f3511a 100644 --- a/086060/price/prices-20250401.csv +++ b/086060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-15,5,-0.43,636822629,180896,64.63,3560,3570,3465,4555,2455,3505,3520.38,3.90,0,2249,3648,3576,3528,3456,3408,3552,3432,43,1050,500,2520,5,1,8610587,301,10.48,0.59,12,2.10,333.00,5920.00,4410,20240522,-20.86,3015,20250407,15.75,3770,-7.43,20250409,3015,15.75,20250407,4410,-20.86,20240522,3015,15.75,20250407,1.31,Y,086060,500,43 억,,335794,N,N,0,N,00,N +20250423,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3495,-10,5,-0.29,623083469,176962,63.22,3560,3570,3465,4555,2455,3505,3521.00,3.90,0,2790,3648,3576,3528,3456,3408,3552,3432,43,1050,500,2520,5,1,8610587,301,10.50,0.59,12,2.06,333.00,5920.00,4410,20240522,-20.75,3015,20250407,15.92,3770,-7.29,20250409,3015,15.92,20250407,4410,-20.75,20240522,3015,15.92,20250407,1.31,Y,086060,500,43 억,,335794,N,N,0,N,00,N +20250423,140659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,25,2,0.71,546120419,155020,55.38,3560,3570,3465,4555,2455,3505,3522.90,3.90,0,-3205,3648,3576,3528,3456,3408,3552,3432,43,1050,500,2520,5,1,8610587,304,10.60,0.60,12,1.80,333.00,5920.00,4410,20240522,-19.95,3015,20250407,17.08,3770,-6.37,20250409,3015,17.08,20250407,4410,-19.95,20240522,3015,17.08,20250407,1.31,Y,086060,500,43 억,,335794,N,N,0,N,00,N +20250423,130658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,20,2,0.57,521451039,148006,52.88,3560,3570,3465,4555,2455,3505,3523.17,3.90,0,-3907,3648,3576,3528,3456,3408,3552,3432,43,1050,500,2520,5,1,8610587,304,10.59,0.60,12,1.72,333.00,5920.00,4410,20240522,-20.07,3015,20250407,16.92,3770,-6.50,20250409,3015,16.92,20250407,4410,-20.07,20240522,3015,16.92,20250407,1.31,Y,086060,500,43 억,,335794,N,N,0,N,00,N +20250423,120701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-5,5,-0.14,496367559,140842,50.32,3560,3570,3465,4555,2455,3505,3524.29,3.90,0,-3788,3648,3576,3528,3456,3408,3552,3432,43,1050,500,2520,5,1,8610587,301,10.51,0.59,12,1.64,333.00,5920.00,4410,20240522,-20.63,3015,20250407,16.09,3770,-7.16,20250409,3015,16.09,20250407,4410,-20.63,20240522,3015,16.09,20250407,1.31,Y,086060,500,43 억,,335794,N,N,0,N,00,N +20250423,110701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,0,3,0.00,463637624,131493,46.98,3560,3570,3465,4555,2455,3505,3525.95,3.90,0,-5584,3648,3576,3528,3456,3408,3552,3432,43,1050,500,2520,5,1,8610587,302,10.53,0.59,12,1.53,333.00,5920.00,4410,20240522,-20.52,3015,20250407,16.25,3770,-7.03,20250409,3015,16.25,20250407,4410,-20.52,20240522,3015,16.25,20250407,1.31,Y,086060,500,43 억,,335794,N,N,0,N,00,N +20250423,100703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3527,22,2,0.63,419897758,119027,42.52,3560,3570,3465,4555,2455,3505,3527.75,3.90,0,-8575,3648,3576,3528,3456,3408,3552,3432,43,1050,500,2520,5,1,8610587,304,10.59,0.60,12,1.38,333.00,5920.00,4410,20240522,-20.02,3015,20250407,16.98,3770,-6.45,20250409,3015,16.98,20250407,4410,-20.02,20240522,3015,16.98,20250407,1.31,Y,086060,500,43 억,,335794,N,N,0,N,00,N +20250423,090706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-5,5,-0.14,45379355,12884,4.60,3560,3560,3495,4555,2455,3505,3522.15,3.90,0,-2270,3648,3576,3528,3456,3408,3552,3432,43,1050,500,2520,5,1,8610587,301,10.51,0.59,12,0.15,333.00,5920.00,4410,20240522,-20.63,3015,20250407,16.09,3770,-7.16,20250409,3015,16.09,20250407,4410,-20.63,20240522,3015,16.09,20250407,1.31,Y,086060,500,43 억,,335794,N,N,0,N,00,N 20250422,160645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-45,5,-1.27,971956065,275679,51.33,3510,3600,3480,4615,2485,3550,3525.66,4.09,0,-16494,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,302,10.53,0.59,12,3.20,333.00,5920.00,4410,20240522,-20.52,3015,20250407,16.25,3770,-7.03,20250409,3015,16.25,20250407,4410,-20.52,20240522,3015,16.25,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N 20250422,150658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-30,5,-0.85,945665375,268190,49.93,3510,3600,3480,4615,2485,3550,3526.00,4.09,0,-14481,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,303,10.57,0.59,12,3.11,333.00,5920.00,4410,20240522,-20.18,3015,20250407,16.75,3770,-6.63,20250409,3015,16.75,20250407,4410,-20.18,20240522,3015,16.75,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N 20250422,140657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-30,5,-0.85,912050490,258654,48.16,3510,3600,3480,4615,2485,3550,3526.04,4.09,0,-14708,3900,3725,3560,3385,3220,3812,3472,43,1065,500,2550,5,1,8610587,303,10.57,0.59,12,3.00,333.00,5920.00,4410,20240522,-20.18,3015,20250407,16.75,3770,-6.63,20250409,3015,16.75,20250407,4410,-20.18,20240522,3015,16.75,20250407,1.25,Y,086060,500,43 억,,352316,N,N,0,N,00,N diff --git a/086220/price/prices-20250401.csv b/086220/price/prices-20250401.csv index 88dcef4dedaf..445b437c1169 100644 --- a/086220/price/prices-20250401.csv +++ b/086220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160647,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,804800,503,16766.67,1650,1650,1500,1725,1275,1500,1600.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250423,150701,57,100.00,KONEX,,,N,N,N,N, ,N,1600,100,2,6.67,803300,502,16733.33,1650,1650,1600,1725,1275,1500,1600.20,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250423,140700,57,100.00,KONEX,,,N,N,N,N, ,N,1600,100,2,6.67,731300,457,15233.33,1650,1650,1600,1725,1275,1500,1600.22,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250423,130658,57,100.00,KONEX,,,N,N,N,N, ,N,1600,100,2,6.67,329650,206,6866.67,1650,1650,1600,1725,1275,1500,1600.24,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,169,-8.70,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.89,1200,20250305,33.33,1700,-5.88,20250404,1200,33.33,20250305,3800,-57.89,20240619,1200,33.33,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250423,120701,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,1650,1,33.33,1650,1650,1650,1725,1275,1500,1650.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,174,-8.97,1.10,12,0.00,-184.00,1495.00,3800,20240619,-56.58,1200,20250305,37.50,1700,-2.94,20250404,1200,37.50,20250305,3800,-56.58,20240619,1200,37.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250423,110701,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,1650,1,33.33,1650,1650,1650,1725,1275,1500,1650.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,174,-8.97,1.10,12,0.00,-184.00,1495.00,3800,20240619,-56.58,1200,20250305,37.50,1700,-2.94,20250404,1200,37.50,20250305,3800,-56.58,20240619,1200,37.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250423,100703,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,1650,1,33.33,1650,1650,1650,1725,1275,1500,1650.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,174,-8.97,1.10,12,0.00,-184.00,1495.00,3800,20240619,-56.58,1200,20250305,37.50,1700,-2.94,20250404,1200,37.50,20250305,3800,-56.58,20240619,1200,37.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250423,090706,57,100.00,KONEX,,,N,N,N,N, ,N,1650,150,2,10.00,1650,1,33.33,1650,1650,1650,1725,1275,1500,1650.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,174,-8.97,1.10,12,0.00,-184.00,1495.00,3800,20240619,-56.58,1200,20250305,37.50,1700,-2.94,20250404,1200,37.50,20250305,3800,-56.58,20240619,1200,37.50,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250422,160645,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,4840,3,0.60,1670,1670,1500,1725,1275,1500,1613.33,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1700,-11.76,20250404,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250422,150658,57,100.00,KONEX,,,N,N,N,N, ,N,1670,170,2,11.33,3340,2,0.40,1670,1670,1670,1725,1275,1500,1670.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1700,-1.76,20250404,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250422,140657,57,100.00,KONEX,,,N,N,N,N, ,N,1670,170,2,11.33,3340,2,0.40,1670,1670,1670,1725,1275,1500,1670.00,0.00,0,0,1726,1612,1556,1442,1386,1585,1415,53,225,500,930,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1700,-1.76,20250404,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250401.csv b/086280/price/prices-20250401.csv index d1bae5f81314..5a33fd83888b 100644 --- a/086280/price/prices-20250401.csv +++ b/086280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160648,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,115100,2900,2,2.58,13650151350,119595,94.95,113500,115300,112700,145800,78600,112200,114134.66,49.44,0,-4684,115466,113832,112466,110832,109466,113150,110150,375,33600,500,83020,100,1,75000000,86325,7.89,0.98,12,0.16,14585.00,116975.00,151000,20250131,-23.77,84133,20240419,36.81,151000,-23.77,20250131,105000,9.62,20250414,257500,-55.30,20240704,102000,12.84,20240807,0.19,Y,086280,500,375 억,,37082243,N,N,1668,N,00,N +20250423,150701,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114700,2500,2,2.23,11129307450,97691,77.56,113500,115100,112700,145800,78600,112200,113923.57,49.44,0,-4062,115466,113832,112466,110832,109466,113150,110150,375,33600,500,83020,100,1,75000000,86025,7.86,0.98,12,0.13,14585.00,116975.00,151000,20250131,-24.04,84133,20240419,36.33,151000,-24.04,20250131,105000,9.24,20250414,257500,-55.46,20240704,102000,12.45,20240807,0.19,Y,086280,500,375 억,,37082243,N,N,5473,N,00,N +20250423,140700,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114200,2000,2,1.78,8640917000,75940,60.29,113500,114700,112700,145800,78600,112200,113786.11,49.44,0,-3114,115466,113832,112466,110832,109466,113150,110150,375,33600,500,83020,100,1,75000000,85650,7.83,0.98,12,0.10,14585.00,116975.00,151000,20250131,-24.37,84133,20240419,35.74,151000,-24.37,20250131,105000,8.76,20250414,257500,-55.65,20240704,102000,11.96,20240807,0.19,Y,086280,500,375 억,,37082243,N,N,5473,N,00,N +20250423,130658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,114200,2000,2,1.78,7271824200,63945,50.77,113500,114700,112700,145800,78600,112200,113719.98,49.44,0,-2381,115466,113832,112466,110832,109466,113150,110150,375,33600,500,83020,100,1,75000000,85650,7.83,0.98,12,0.09,14585.00,116975.00,151000,20250131,-24.37,84133,20240419,35.74,151000,-24.37,20250131,105000,8.76,20250414,257500,-55.65,20240704,102000,11.96,20240807,0.19,Y,086280,500,375 억,,37082243,N,N,5473,N,00,N +20250423,120701,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113800,1600,2,1.43,5824382950,51254,40.69,113500,114500,112700,145800,78600,112200,113637.63,49.44,0,-940,115466,113832,112466,110832,109466,113150,110150,375,33600,500,83020,100,1,75000000,85350,7.80,0.97,12,0.07,14585.00,116975.00,151000,20250131,-24.64,84133,20240419,35.26,151000,-24.64,20250131,105000,8.38,20250414,257500,-55.81,20240704,102000,11.57,20240807,0.19,Y,086280,500,375 억,,37082243,N,N,5473,N,00,N +20250423,110701,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113900,1700,2,1.52,3996638500,35209,27.95,113500,114500,112700,145800,78600,112200,113511.84,49.44,0,-1457,115466,113832,112466,110832,109466,113150,110150,375,33600,500,83020,100,1,75000000,85425,7.81,0.97,12,0.05,14585.00,116975.00,151000,20250131,-24.57,84133,20240419,35.38,151000,-24.57,20250131,105000,8.48,20250414,257500,-55.77,20240704,102000,11.67,20240807,0.19,Y,086280,500,375 억,,37082243,N,N,5473,N,00,N +20250423,100704,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113100,900,2,0.80,2763302500,24347,19.33,113500,114500,112700,145800,78600,112200,113496.63,49.44,0,458,115466,113832,112466,110832,109466,113150,110150,375,33600,500,83020,100,1,75000000,84825,7.75,0.97,12,0.03,14585.00,116975.00,151000,20250131,-25.10,84133,20240419,34.43,151000,-25.10,20250131,105000,7.71,20250414,257500,-56.08,20240704,102000,10.88,20240807,0.19,Y,086280,500,375 억,,37082243,N,N,5473,N,00,N +20250423,090707,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,113800,1600,2,1.43,918445100,8066,6.40,113500,114500,113500,145800,78600,112200,113866.24,49.44,0,1372,115466,113832,112466,110832,109466,113150,110150,375,33600,500,83020,100,1,75000000,85350,7.80,0.97,12,0.01,14585.00,116975.00,151000,20250131,-24.64,84133,20240419,35.26,151000,-24.64,20250131,105000,8.38,20250414,257500,-55.81,20240704,102000,11.57,20240807,0.19,Y,086280,500,375 억,,37082243,N,N,5473,N,00,N 20250422,160646,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112200,-1300,5,-1.15,14143850450,125955,99.88,113600,114100,111100,147500,79500,113500,112292.89,49.48,0,10248,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84150,7.69,0.96,12,0.17,14585.00,116975.00,151000,20250131,-25.70,84133,20240419,33.36,151000,-25.70,20250131,105000,6.86,20250414,257500,-56.43,20240704,102000,10.00,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,5473,N,00,N 20250422,150658,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,111700,-1800,5,-1.59,12602786050,112203,88.97,113600,114100,111100,147500,79500,113500,112321.29,49.48,0,8705,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,83775,7.66,0.95,12,0.15,14585.00,116975.00,151000,20250131,-26.03,84133,20240419,32.77,151000,-26.03,20250131,105000,6.38,20250414,257500,-56.62,20240704,102000,9.51,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N 20250422,140657,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,112200,-1300,5,-1.15,10282503500,91472,72.53,113600,114100,111100,147500,79500,113500,112411.49,49.48,0,7189,119633,116566,114933,111866,110233,115750,111050,375,34000,500,83990,100,1,75000000,84150,7.69,0.96,12,0.12,14585.00,116975.00,151000,20250131,-25.70,84133,20240419,33.36,151000,-25.70,20250131,105000,6.86,20250414,257500,-56.43,20240704,102000,10.00,20240807,0.18,Y,086280,500,375 억,,37108695,N,N,17927,N,00,N diff --git a/086390/price/prices-20250401.csv b/086390/price/prices-20250401.csv index d4b34a146e17..2026a2ab068b 100644 --- a/086390/price/prices-20250401.csv +++ b/086390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,740,2,7.84,1513509110,153116,217.72,9740,10300,9630,12270,6610,9440,9884.72,8.12,0,39895,9720,9580,9300,9160,8880,9650,9230,106,2830,500,6790,10,1,21134126,2151,-8.13,1.76,12,0.72,-1252.00,5793.00,19500,20240523,-47.79,7470,20241209,36.28,15130,-32.72,20250122,8570,18.79,20250409,19500,-47.79,20240523,7470,36.28,20241209,2.19,Y,086390,500,105 억,,1715783,N,N,2022,N,00,N +20250423,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,640,2,6.78,1479179540,149733,212.91,9740,10300,9630,12270,6610,9440,9878.78,8.12,0,39607,9720,9580,9300,9160,8880,9650,9230,106,2830,500,6790,10,1,21134126,2130,-8.05,1.74,12,0.71,-1252.00,5793.00,19500,20240523,-48.31,7470,20241209,34.94,15130,-33.38,20250122,8570,17.62,20250409,19500,-48.31,20240523,7470,34.94,20241209,2.19,Y,086390,500,105 억,,1715783,N,N,468,N,00,N +20250423,140700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,680,2,7.20,1356731010,137598,195.65,9740,10300,9630,12270,6610,9440,9860.11,8.12,0,34473,9720,9580,9300,9160,8880,9650,9230,106,2830,500,6790,10,1,21134126,2139,-8.08,1.75,12,0.65,-1252.00,5793.00,19500,20240523,-48.10,7470,20241209,35.48,15130,-33.11,20250122,8570,18.09,20250409,19500,-48.10,20240523,7470,35.48,20241209,2.19,Y,086390,500,105 억,,1715783,N,N,468,N,00,N +20250423,130658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,520,2,5.51,1201252905,122168,173.71,9740,10300,9630,12270,6610,9440,9832.80,8.12,0,23978,9720,9580,9300,9160,8880,9650,9230,106,2830,500,6790,10,1,21134126,2105,-7.96,1.72,12,0.58,-1252.00,5793.00,19500,20240523,-48.92,7470,20241209,33.33,15130,-34.17,20250122,8570,16.22,20250409,19500,-48.92,20240523,7470,33.33,20241209,2.19,Y,086390,500,105 억,,1715783,N,N,468,N,00,N +20250423,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,400,2,4.24,1100714995,112030,159.30,9740,10300,9630,12270,6610,9440,9825.18,8.12,0,18249,9720,9580,9300,9160,8880,9650,9230,106,2830,500,6790,10,1,21134126,2080,-7.86,1.70,12,0.53,-1252.00,5793.00,19500,20240523,-49.54,7470,20241209,31.73,15130,-34.96,20250122,8570,14.82,20250409,19500,-49.54,20240523,7470,31.73,20241209,2.19,Y,086390,500,105 억,,1715783,N,N,468,N,00,N +20250423,110702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9880,440,2,4.66,1000503615,101898,144.89,9740,10300,9630,12270,6610,9440,9818.68,8.12,0,11570,9720,9580,9300,9160,8880,9650,9230,106,2830,500,6790,10,1,21134126,2088,-7.89,1.71,12,0.48,-1252.00,5793.00,19500,20240523,-49.33,7470,20241209,32.26,15130,-34.70,20250122,8570,15.29,20250409,19500,-49.33,20240523,7470,32.26,20241209,2.19,Y,086390,500,105 억,,1715783,N,N,468,N,00,N +20250423,100704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,350,2,3.71,878506825,89521,127.29,9740,10300,9630,12270,6610,9440,9813.42,8.12,0,8334,9720,9580,9300,9160,8880,9650,9230,106,2830,500,6790,10,1,21134126,2069,-7.82,1.69,12,0.42,-1252.00,5793.00,19500,20240523,-49.79,7470,20241209,31.06,15130,-35.29,20250122,8570,14.24,20250409,19500,-49.79,20240523,7470,31.06,20241209,2.19,Y,086390,500,105 억,,1715783,N,N,468,N,00,N +20250423,090707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,310,2,3.28,328823660,33622,47.81,9740,9970,9630,12270,6610,9440,9780.01,8.12,0,2346,9720,9580,9300,9160,8880,9650,9230,106,2830,500,6790,10,1,21134126,2061,-7.79,1.68,12,0.16,-1252.00,5793.00,19500,20240523,-50.00,7470,20241209,30.52,15130,-35.56,20250122,8570,13.77,20250409,19500,-50.00,20240523,7470,30.52,20241209,2.19,Y,086390,500,105 억,,1715783,N,N,468,N,00,N 20250422,160646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9440,100,2,1.07,651546010,70328,114.04,9300,9440,9020,12140,6540,9340,9264.22,8.13,0,-3175,9706,9522,9306,9122,8906,9615,9215,106,2800,500,6720,10,1,21134126,1995,-7.54,1.63,12,0.33,-1252.00,5793.00,19500,20240523,-51.59,7470,20241209,26.37,15130,-37.61,20250122,8570,10.15,20250409,19500,-51.59,20240523,7470,26.37,20241209,2.15,Y,086390,500,105 억,,1719176,N,N,468,N,00,N 20250422,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,40,2,0.43,522406820,56596,91.78,9300,9390,9020,12140,6540,9340,9230.45,8.13,0,1300,9706,9522,9306,9122,8906,9615,9215,106,2800,500,6720,10,1,21134126,1982,-7.49,1.62,12,0.27,-1252.00,5793.00,19500,20240523,-51.90,7470,20241209,25.57,15130,-38.00,20250122,8570,9.45,20250409,19500,-51.90,20240523,7470,25.57,20241209,2.15,Y,086390,500,105 억,,1719176,N,N,308,N,00,N 20250422,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-100,5,-1.07,388451220,42142,68.34,9300,9390,9020,12140,6540,9340,9217.67,8.13,0,-5327,9706,9522,9306,9122,8906,9615,9215,106,2800,500,6720,10,1,21134126,1953,-7.38,1.60,12,0.20,-1252.00,5793.00,19500,20240523,-52.62,7470,20241209,23.69,15130,-38.93,20250122,8570,7.82,20250409,19500,-52.62,20240523,7470,23.69,20241209,2.15,Y,086390,500,105 억,,1719176,N,N,308,N,00,N diff --git a/086450/price/prices-20250401.csv b/086450/price/prices-20250401.csv index 42e9ff251259..ca7fbdbb3494 100644 --- a/086450/price/prices-20250401.csv +++ b/086450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160648,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15410,70,2,0.46,2146272115,139741,153.39,15460,15460,15210,19940,10740,15340,15358.93,14.98,0,-16608,15500,15420,15290,15210,15080,15445,15235,224,4600,500,11650,10,1,44883735,6917,11.39,1.15,12,0.31,1353.00,13409.00,20600,20240718,-25.19,14400,20250203,7.01,16840,-8.49,20250305,14400,7.01,20250203,20600,-25.19,20240718,14400,7.01,20250203,0.86,Y,086450,500,224 억,,6721917,N,N,9893,N,00,N +20250423,150701,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15390,50,2,0.33,2033422105,132416,145.35,15460,15460,15210,19940,10740,15340,15356.32,14.98,0,-17227,15500,15420,15290,15210,15080,15445,15235,224,4600,500,11650,10,1,44883735,6908,11.37,1.15,12,0.30,1353.00,13409.00,20600,20240718,-25.29,14400,20250203,6.88,16840,-8.61,20250305,14400,6.88,20250203,20600,-25.29,20240718,14400,6.88,20250203,0.86,Y,086450,500,224 억,,6721917,N,N,2257,N,00,N +20250423,140700,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15400,60,2,0.39,1819580575,118524,130.10,15460,15460,15210,19940,10740,15340,15352.00,14.98,0,-19435,15500,15420,15290,15210,15080,15445,15235,224,4600,500,11650,10,1,44883735,6912,11.38,1.15,12,0.26,1353.00,13409.00,20600,20240718,-25.24,14400,20250203,6.94,16840,-8.55,20250305,14400,6.94,20250203,20600,-25.24,20240718,14400,6.94,20250203,0.86,Y,086450,500,224 억,,6721917,N,N,2257,N,00,N +20250423,130659,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15380,40,2,0.26,1575187975,102643,112.67,15460,15460,15210,19940,10740,15340,15346.28,14.98,0,-22050,15500,15420,15290,15210,15080,15445,15235,224,4600,500,11650,10,1,44883735,6903,11.37,1.15,12,0.23,1353.00,13409.00,20600,20240718,-25.34,14400,20250203,6.81,16840,-8.67,20250305,14400,6.81,20250203,20600,-25.34,20240718,14400,6.81,20250203,0.86,Y,086450,500,224 억,,6721917,N,N,2257,N,00,N +20250423,120702,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15340,0,3,0.00,664851795,43485,47.73,15460,15460,15210,19940,10740,15340,15289.22,14.98,0,-6587,15500,15420,15290,15210,15080,15445,15235,224,4600,500,11650,10,1,44883735,6885,11.34,1.14,12,0.10,1353.00,13409.00,20600,20240718,-25.53,14400,20250203,6.53,16840,-8.91,20250305,14400,6.53,20250203,20600,-25.53,20240718,14400,6.53,20250203,0.86,Y,086450,500,224 억,,6721917,N,N,2257,N,00,N +20250423,110702,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15280,-60,5,-0.39,555870975,36368,39.92,15460,15460,15210,19940,10740,15340,15284.62,14.98,0,-9501,15500,15420,15290,15210,15080,15445,15235,224,4600,500,11650,10,1,44883735,6858,11.29,1.14,12,0.08,1353.00,13409.00,20600,20240718,-25.83,14400,20250203,6.11,16840,-9.26,20250305,14400,6.11,20250203,20600,-25.83,20240718,14400,6.11,20250203,0.86,Y,086450,500,224 억,,6721917,N,N,2257,N,00,N +20250423,100704,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15235,-105,5,-0.68,360053335,23535,25.83,15460,15460,15210,19940,10740,15340,15298.63,14.98,0,-6399,15500,15420,15290,15210,15080,15445,15235,224,4600,500,11650,10,1,44883735,6838,11.26,1.14,12,0.05,1353.00,13409.00,20600,20240718,-26.04,14400,20250203,5.80,16840,-9.53,20250305,14400,5.80,20250203,20600,-26.04,20240718,14400,5.80,20250203,0.86,Y,086450,500,224 억,,6721917,N,N,2257,N,00,N +20250423,090707,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15350,10,2,0.07,94354760,6147,6.75,15460,15460,15320,19940,10740,15340,15349.73,14.98,0,-2383,15500,15420,15290,15210,15080,15445,15235,224,4600,500,11650,10,1,44883735,6890,11.35,1.14,12,0.01,1353.00,13409.00,20600,20240718,-25.49,14400,20250203,6.60,16840,-8.85,20250305,14400,6.60,20250203,20600,-25.49,20240718,14400,6.60,20250203,0.86,Y,086450,500,224 억,,6721917,N,N,2257,N,00,N 20250422,160646,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15340,-50,5,-0.32,1393867590,91102,53.29,15340,15370,15160,20000,10780,15390,15300.08,14.95,0,32682,15623,15506,15363,15246,15103,15565,15305,224,4610,500,11690,10,1,44883735,6885,11.34,1.14,12,0.20,1353.00,13409.00,20600,20240718,-25.53,14400,20250203,6.53,16840,-8.91,20250305,14400,6.53,20250203,20600,-25.53,20240718,14400,6.53,20250203,0.85,Y,086450,500,224 억,,6709493,N,N,2257,N,00,N 20250422,150659,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15340,-50,5,-0.32,1288798660,84257,49.29,15340,15370,15160,20000,10780,15390,15296.04,14.95,0,30881,15623,15506,15363,15246,15103,15565,15305,224,4610,500,11690,10,1,44883735,6885,11.34,1.14,12,0.19,1353.00,13409.00,20600,20240718,-25.53,14400,20250203,6.53,16840,-8.91,20250305,14400,6.53,20250203,20600,-25.53,20240718,14400,6.53,20250203,0.85,Y,086450,500,224 억,,6709493,N,N,6761,N,00,N 20250422,140658,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15300,-90,5,-0.58,1030649890,67425,39.44,15340,15350,15160,20000,10780,15390,15285.87,14.95,0,22436,15623,15506,15363,15246,15103,15565,15305,224,4610,500,11690,10,1,44883735,6867,11.31,1.14,12,0.15,1353.00,13409.00,20600,20240718,-25.73,14400,20250203,6.25,16840,-9.14,20250305,14400,6.25,20250203,20600,-25.73,20240718,14400,6.25,20250203,0.85,Y,086450,500,224 억,,6709493,N,N,6761,N,00,N diff --git a/086460/price/prices-20250401.csv b/086460/price/prices-20250401.csv index fa8c074e32ad..c9d43c3dd624 100644 --- a/086460/price/prices-20250401.csv +++ b/086460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160649,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250423,150702,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250423,140701,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250423,130659,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250423,120702,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250423,110702,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250423,100705,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250423,090707,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,6700,20240502,-78.30,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250422,160646,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,7000,20240411,-79.23,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250422,150659,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,7000,20240411,-79.23,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250422,140658,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,7000,20240411,-79.23,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N diff --git a/086520/price/prices-20250401.csv b/086520/price/prices-20250401.csv index ee0139d9b298..ec4a1dd20a21 100644 --- a/086520/price/prices-20250401.csv +++ b/086520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160649,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,49600,2350,2,4.97,35215455125,720360,199.70,48250,49750,48000,61400,33100,47250,48885.37,19.81,0,326897,48950,48100,47450,46600,45950,48525,47025,133,14150,100,34020,50,1,133138340,66037,-32.70,4.13,12,0.54,-1517.00,12004.00,113209,20240425,-56.19,45150,20250403,9.86,68100,-27.17,20250227,45150,9.86,20250403,517000,-90.41,20240423,45150,9.86,20250403,1.41,Y,086520,100,133 억,,26370642,N,N,41421,N,00,N +20250423,150702,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,49600,2350,2,4.97,31915518300,653890,181.27,48250,49650,48000,61400,33100,47250,48808.70,19.81,0,315067,48950,48100,47450,46600,45950,48525,47025,133,14150,100,34020,50,1,133138340,66037,-32.70,4.13,12,0.49,-1517.00,12004.00,113209,20240425,-56.19,45150,20250403,9.86,68100,-27.17,20250227,45150,9.86,20250403,517000,-90.41,20240423,45150,9.86,20250403,1.41,Y,086520,100,133 억,,26370642,N,N,32909,N,00,N +20250423,140701,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,49200,1950,2,4.13,26011099325,534207,148.10,48250,49300,48000,61400,33100,47250,48691.05,19.81,0,238313,48950,48100,47450,46600,45950,48525,47025,133,14150,100,34020,50,1,133138340,65504,-32.43,4.10,12,0.40,-1517.00,12004.00,113209,20240425,-56.54,45150,20250403,8.97,68100,-27.75,20250227,45150,8.97,20250403,517000,-90.48,20240423,45150,8.97,20250403,1.41,Y,086520,100,133 억,,26370642,N,N,32909,N,00,N +20250423,130659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,49100,1850,2,3.92,23401149275,481021,133.35,48250,49300,48000,61400,33100,47250,48648.91,19.81,0,216493,48950,48100,47450,46600,45950,48525,47025,133,14150,100,34020,50,1,133138340,65371,-32.37,4.09,12,0.36,-1517.00,12004.00,113209,20240425,-56.63,45150,20250403,8.75,68100,-27.90,20250227,45150,8.75,20250403,517000,-90.50,20240423,45150,8.75,20250403,1.41,Y,086520,100,133 억,,26370642,N,N,32909,N,00,N +20250423,120702,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48900,1650,2,3.49,18086520150,372802,103.35,48250,48950,48000,61400,33100,47250,48515.08,19.81,0,155376,48950,48100,47450,46600,45950,48525,47025,133,14150,100,34020,50,1,133138340,65105,-32.23,4.07,12,0.28,-1517.00,12004.00,113209,20240425,-56.81,45150,20250403,8.31,68100,-28.19,20250227,45150,8.31,20250403,517000,-90.54,20240423,45150,8.31,20250403,1.41,Y,086520,100,133 억,,26370642,N,N,32909,N,00,N +20250423,110702,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48600,1350,2,2.86,14028650825,289622,80.29,48250,48750,48000,61400,33100,47250,48437.79,19.81,0,113026,48950,48100,47450,46600,45950,48525,47025,133,14150,100,34020,50,1,133138340,64705,-32.04,4.05,12,0.22,-1517.00,12004.00,113209,20240425,-57.07,45150,20250403,7.64,68100,-28.63,20250227,45150,7.64,20250403,517000,-90.60,20240423,45150,7.64,20250403,1.41,Y,086520,100,133 억,,26370642,N,N,32909,N,00,N +20250423,100705,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48300,1050,2,2.22,10886889325,224883,62.34,48250,48750,48000,61400,33100,47250,48411.35,19.81,0,77732,48950,48100,47450,46600,45950,48525,47025,133,14150,100,34020,50,1,133138340,64306,-31.84,4.02,12,0.17,-1517.00,12004.00,113209,20240425,-57.34,45150,20250403,6.98,68100,-29.07,20250227,45150,6.98,20250403,517000,-90.66,20240423,45150,6.98,20250403,1.41,Y,086520,100,133 억,,26370642,N,N,32909,N,00,N +20250423,090708,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48550,1300,2,2.75,2848267150,58863,16.32,48250,48600,48250,61400,33100,47250,48388.07,19.81,0,28602,48950,48100,47450,46600,45950,48525,47025,133,14150,100,34020,50,1,133138340,64639,-32.00,4.04,12,0.04,-1517.00,12004.00,113209,20240425,-57.11,45150,20250403,7.53,68100,-28.71,20250227,45150,7.53,20250403,517000,-90.61,20240423,45150,7.53,20250403,1.41,Y,086520,100,133 억,,26370642,N,N,32909,N,00,N 20250422,160647,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47250,-150,5,-0.32,17120072600,360719,100.23,47150,48300,46800,61600,33200,47400,47461.06,19.80,0,-9175,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,62908,-31.15,3.94,12,0.27,-1517.00,12004.00,113209,20240425,-58.26,45150,20250403,4.65,68100,-30.62,20250227,45150,4.65,20250403,517000,-90.86,20240422,45150,4.65,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,32909,N,00,N 20250422,150659,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47250,-150,5,-0.32,15837784650,333572,92.69,47150,48300,46800,61600,33200,47400,47479.36,19.80,0,-6149,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,62908,-31.15,3.94,12,0.25,-1517.00,12004.00,113209,20240425,-58.26,45150,20250403,4.65,68100,-30.62,20250227,45150,4.65,20250403,517000,-90.86,20240422,45150,4.65,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N 20250422,140658,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47200,-200,5,-0.42,14527580075,305812,84.97,47150,48300,46800,61600,33200,47400,47504.94,19.80,0,-9933,48833,48116,47733,47016,46633,47925,46825,133,14200,100,34120,50,1,133138340,62841,-31.11,3.93,12,0.23,-1517.00,12004.00,113209,20240425,-58.31,45150,20250403,4.54,68100,-30.69,20250227,45150,4.54,20250403,517000,-90.87,20240422,45150,4.54,20250403,1.41,Y,086520,100,133 억,,26362435,N,N,43737,N,00,N diff --git a/086670/price/prices-20250401.csv b/086670/price/prices-20250401.csv index 4ee9eea1afbe..f41e3a81888b 100644 --- a/086670/price/prices-20250401.csv +++ b/086670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,50,2,0.55,74527375,8224,71.81,9100,9140,9010,11760,6340,9050,9062.18,1.73,0,767,9183,9116,9003,8936,8823,9150,8970,46,2710,500,5790,10,1,9125174,830,20.18,0.68,12,0.09,451.00,13474.00,14300,20240508,-36.36,6900,20241209,31.88,10240,-11.13,20250305,7050,29.08,20250114,14300,-36.36,20240508,6900,31.88,20241209,0.67,Y,086670,500,45 억,,157654,N,N,202,N,00,N +20250423,150702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,50,2,0.55,68121920,7520,65.67,9100,9140,9010,11760,6340,9050,9058.77,1.73,0,859,9183,9116,9003,8936,8823,9150,8970,46,2710,500,5790,10,1,9125174,830,20.18,0.68,12,0.08,451.00,13474.00,14300,20240508,-36.36,6900,20241209,31.88,10240,-11.13,20250305,7050,29.08,20250114,14300,-36.36,20240508,6900,31.88,20241209,0.67,Y,086670,500,45 억,,157654,N,N,504,N,00,N +20250423,140701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,50,2,0.55,57680410,6369,55.61,9100,9130,9010,11760,6340,9050,9056.43,1.73,0,650,9183,9116,9003,8936,8823,9150,8970,46,2710,500,5790,10,1,9125174,830,20.18,0.68,12,0.07,451.00,13474.00,14300,20240508,-36.36,6900,20241209,31.88,10240,-11.13,20250305,7050,29.08,20250114,14300,-36.36,20240508,6900,31.88,20241209,0.67,Y,086670,500,45 억,,157654,N,N,504,N,00,N +20250423,130700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,0,3,0.00,45832535,5068,44.25,9100,9100,9010,11760,6340,9050,9043.52,1.73,0,417,9183,9116,9003,8936,8823,9150,8970,46,2710,500,5790,10,1,9125174,826,20.07,0.67,12,0.06,451.00,13474.00,14300,20240508,-36.71,6900,20241209,31.16,10240,-11.62,20250305,7050,28.37,20250114,14300,-36.71,20240508,6900,31.16,20241209,0.67,Y,086670,500,45 억,,157654,N,N,504,N,00,N +20250423,120703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9060,10,2,0.11,37213585,4115,35.93,9100,9100,9010,11760,6340,9050,9043.40,1.73,0,338,9183,9116,9003,8936,8823,9150,8970,46,2710,500,5790,10,1,9125174,827,20.09,0.67,12,0.05,451.00,13474.00,14300,20240508,-36.64,6900,20241209,31.30,10240,-11.52,20250305,7050,28.51,20250114,14300,-36.64,20240508,6900,31.30,20241209,0.67,Y,086670,500,45 억,,157654,N,N,504,N,00,N +20250423,110703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9060,10,2,0.11,30382720,3361,29.35,9100,9100,9010,11760,6340,9050,9039.79,1.73,0,264,9183,9116,9003,8936,8823,9150,8970,46,2710,500,5790,10,1,9125174,827,20.09,0.67,12,0.04,451.00,13474.00,14300,20240508,-36.64,6900,20241209,31.30,10240,-11.52,20250305,7050,28.51,20250114,14300,-36.64,20240508,6900,31.30,20241209,0.67,Y,086670,500,45 억,,157654,N,N,504,N,00,N +20250423,100705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,-30,5,-0.33,15713520,1738,15.18,9100,9100,9010,11760,6340,9050,9041.15,1.73,0,-426,9183,9116,9003,8936,8823,9150,8970,46,2710,500,5790,10,1,9125174,823,20.00,0.67,12,0.02,451.00,13474.00,14300,20240508,-36.92,6900,20241209,30.72,10240,-11.91,20250305,7050,27.94,20250114,14300,-36.92,20240508,6900,30.72,20241209,0.67,Y,086670,500,45 억,,157654,N,N,504,N,00,N +20250423,090708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,50,2,0.55,718600,79,0.69,9100,9100,9080,11760,6340,9050,9096.20,1.73,0,-5,9183,9116,9003,8936,8823,9150,8970,46,2710,500,5790,10,1,9125174,830,20.18,0.68,12,0.00,451.00,13474.00,14300,20240508,-36.36,6900,20241209,31.88,10240,-11.13,20250305,7050,29.08,20250114,14300,-36.36,20240508,6900,31.88,20241209,0.67,Y,086670,500,45 억,,157654,N,N,504,N,00,N 20250422,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,50,2,0.56,102815670,11452,171.41,8970,9070,8890,11700,6300,9000,8977.97,1.68,0,4444,9253,9126,8913,8786,8573,9190,8850,46,2700,500,5760,10,1,9125174,826,20.07,0.67,12,0.13,451.00,13474.00,14300,20240508,-36.71,6900,20241209,31.16,10240,-11.62,20250305,7050,28.37,20250114,14300,-36.71,20240508,6900,31.16,20241209,0.67,Y,086670,500,45 억,,153210,N,N,504,N,00,N 20250422,150659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,50,2,0.56,101868260,11347,169.84,8970,9070,8890,11700,6300,9000,8977.55,1.68,0,4415,9253,9126,8913,8786,8573,9190,8850,46,2700,500,5760,10,1,9125174,826,20.07,0.67,12,0.12,451.00,13474.00,14300,20240508,-36.71,6900,20241209,31.16,10240,-11.62,20250305,7050,28.37,20250114,14300,-36.71,20240508,6900,31.16,20241209,0.67,Y,086670,500,45 억,,153210,N,N,141,N,00,N 20250422,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,40,2,0.44,87135810,9718,145.46,8970,9070,8890,11700,6300,9000,8966.43,1.68,0,3489,9253,9126,8913,8786,8573,9190,8850,46,2700,500,5760,10,1,9125174,825,20.04,0.67,12,0.11,451.00,13474.00,14300,20240508,-36.78,6900,20241209,31.01,10240,-11.72,20250305,7050,28.23,20250114,14300,-36.78,20240508,6900,31.01,20241209,0.67,Y,086670,500,45 억,,153210,N,N,141,N,00,N diff --git a/086710/price/prices-20250401.csv b/086710/price/prices-20250401.csv index 5a4d542cf2be..a74b881f30bc 100644 --- a/086710/price/prices-20250401.csv +++ b/086710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13260,-500,5,-3.63,2520480540,187216,160.23,13880,14050,13260,17880,9640,13760,13463.03,2.51,0,-8235,14526,14142,13916,13532,13306,14030,13420,61,4120,500,8800,10,1,12203280,1618,17.75,2.02,12,1.53,747.00,6567.00,24200,20240614,-45.21,7410,20240416,78.95,15190,-12.71,20250418,9060,46.36,20250102,24200,-45.21,20240614,8000,65.75,20240426,3.63,Y,086710,500,61 억,,306020,N,N,12142,N,00,N +20250423,150703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13300,-460,5,-3.34,2223749210,164885,141.11,13880,14050,13290,17880,9640,13760,13486.67,2.51,0,-6132,14526,14142,13916,13532,13306,14030,13420,61,4120,500,8800,10,1,12203280,1623,17.80,2.03,12,1.35,747.00,6567.00,24200,20240614,-45.04,7410,20240416,79.49,15190,-12.44,20250418,9060,46.80,20250102,24200,-45.04,20240614,8000,66.25,20240426,3.63,Y,086710,500,61 억,,306020,N,N,18056,N,00,N +20250423,140701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13350,-410,5,-2.98,1921703250,142221,121.72,13880,14050,13290,17880,9640,13760,13512.09,2.51,0,-7238,14526,14142,13916,13532,13306,14030,13420,61,4120,500,8800,10,1,12203280,1629,17.87,2.03,12,1.17,747.00,6567.00,24200,20240614,-44.83,7410,20240416,80.16,15190,-12.11,20250418,9060,47.35,20250102,24200,-44.83,20240614,8000,66.88,20240426,3.63,Y,086710,500,61 억,,306020,N,N,18056,N,00,N +20250423,130700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13450,-310,5,-2.25,1790135710,132395,113.31,13880,14050,13290,17880,9640,13760,13521.17,2.51,0,-7212,14526,14142,13916,13532,13306,14030,13420,61,4120,500,8800,10,1,12203280,1641,18.01,2.05,12,1.08,747.00,6567.00,24200,20240614,-44.42,7410,20240416,81.51,15190,-11.45,20250418,9060,48.45,20250102,24200,-44.42,20240614,8000,68.12,20240426,3.63,Y,086710,500,61 억,,306020,N,N,18056,N,00,N +20250423,120703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13400,-360,5,-2.62,1662146770,122861,105.15,13880,14050,13290,17880,9640,13760,13528.68,2.51,0,-6863,14526,14142,13916,13532,13306,14030,13420,61,4120,500,8800,10,1,12203280,1635,17.94,2.04,12,1.01,747.00,6567.00,24200,20240614,-44.63,7410,20240416,80.84,15190,-11.78,20250418,9060,47.90,20250102,24200,-44.63,20240614,8000,67.50,20240426,3.63,Y,086710,500,61 억,,306020,N,N,18056,N,00,N +20250423,110703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13410,-350,5,-2.54,1381215635,101819,87.14,13880,14050,13390,17880,9640,13760,13565.40,2.51,0,-4224,14526,14142,13916,13532,13306,14030,13420,61,4120,500,8800,10,1,12203280,1636,17.95,2.04,12,0.83,747.00,6567.00,24200,20240614,-44.59,7410,20240416,80.97,15190,-11.72,20250418,9060,48.01,20250102,24200,-44.59,20240614,8000,67.62,20240426,3.63,Y,086710,500,61 억,,306020,N,N,18056,N,00,N +20250423,100705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13510,-250,5,-1.82,1091332970,80262,68.69,13880,14050,13390,17880,9640,13760,13597.13,2.51,0,6728,14526,14142,13916,13532,13306,14030,13420,61,4120,500,8800,10,1,12203280,1649,18.09,2.06,12,0.66,747.00,6567.00,24200,20240614,-44.17,7410,20240416,82.32,15190,-11.06,20250418,9060,49.12,20250102,24200,-44.17,20240614,8000,68.88,20240426,3.63,Y,086710,500,61 억,,306020,N,N,18056,N,00,N +20250423,090708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13650,-110,5,-0.80,309014640,22350,19.13,13880,14050,13600,17880,9640,13760,13826.16,2.51,0,4773,14526,14142,13916,13532,13306,14030,13420,61,4120,500,8800,10,1,12203280,1666,18.27,2.08,12,0.18,747.00,6567.00,24200,20240614,-43.60,7410,20240416,84.21,15190,-10.14,20250418,9060,50.66,20250102,24200,-43.60,20240614,8000,70.62,20240426,3.63,Y,086710,500,61 억,,306020,N,N,18056,N,00,N 20250422,160647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13760,-110,5,-0.79,1629775720,116845,92.04,14140,14300,13690,18030,9710,13870,13948.33,2.66,0,-16504,14943,14406,14103,13566,13263,14255,13415,61,4160,500,8870,10,1,12203280,1679,18.42,2.10,12,0.96,747.00,6567.00,24200,20240614,-43.14,7410,20240416,85.70,15190,-9.41,20250418,9060,51.88,20250102,24200,-43.14,20240614,7940,73.30,20240422,3.22,Y,086710,500,61 억,,324961,N,N,18056,N,00,N 20250422,150700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13770,-100,5,-0.72,1565085380,112145,88.34,14140,14300,13690,18030,9710,13870,13955.91,2.66,0,-17004,14943,14406,14103,13566,13263,14255,13415,61,4160,500,8870,10,1,12203280,1680,18.43,2.10,12,0.92,747.00,6567.00,24200,20240614,-43.10,7410,20240416,85.83,15190,-9.35,20250418,9060,51.99,20250102,24200,-43.10,20240614,7940,73.43,20240422,3.22,Y,086710,500,61 억,,324961,N,N,6811,N,00,N 20250422,140659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13780,-90,5,-0.65,1390684975,99439,78.33,14140,14300,13730,18030,9710,13870,13985.31,2.66,0,-18062,14943,14406,14103,13566,13263,14255,13415,61,4160,500,8870,10,1,12203280,1682,18.45,2.10,12,0.81,747.00,6567.00,24200,20240614,-43.06,7410,20240416,85.96,15190,-9.28,20250418,9060,52.10,20250102,24200,-43.06,20240614,7940,73.55,20240422,3.22,Y,086710,500,61 억,,324961,N,N,6811,N,00,N diff --git a/086790/price/prices-20250401.csv b/086790/price/prices-20250401.csv index 1a5d8921d70a..00a3a7d2eaa6 100644 --- a/086790/price/prices-20250401.csv +++ b/086790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,400,2,0.67,36683766900,609368,109.78,60500,60700,60000,77700,41900,59800,60199.69,66.32,0,-64198,61066,60432,59666,59032,58266,60750,59350,15012,17900,5000,45440,100,1,287240880,172919,4.68,0.40,12,0.21,12872.00,149740.00,69300,20240827,-13.13,51500,20250409,16.89,63700,-5.49,20250205,51500,16.89,20250409,69300,-13.13,20240827,51500,16.89,20250409,0.04,Y,086790,5000,15012 억,,190505433,N,N,20548,N,00,N +20250423,150703,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,300,2,0.50,29589144500,491500,88.55,60500,60700,60000,77700,41900,59800,60201.72,66.32,0,-94905,61066,60432,59666,59032,58266,60750,59350,15012,17900,5000,45440,100,1,287240880,172632,4.67,0.40,12,0.17,12872.00,149740.00,69300,20240827,-13.28,51500,20250409,16.70,63700,-5.65,20250205,51500,16.70,20250409,69300,-13.28,20240827,51500,16.70,20250409,0.04,Y,086790,5000,15012 억,,190505433,N,N,7019,N,00,N +20250423,140702,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60000,200,2,0.33,23946404900,397632,71.64,60500,60700,60000,77700,41900,59800,60222.53,66.32,0,-89959,61066,60432,59666,59032,58266,60750,59350,15012,17900,5000,45440,100,1,287240880,172345,4.66,0.40,12,0.14,12872.00,149740.00,69300,20240827,-13.42,51500,20250409,16.50,63700,-5.81,20250205,51500,16.50,20250409,69300,-13.42,20240827,51500,16.50,20250409,0.04,Y,086790,5000,15012 억,,190505433,N,N,7019,N,00,N +20250423,130700,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,400,2,0.67,18742884850,311033,56.04,60500,60700,60000,77700,41900,59800,60260.12,66.32,0,-76740,61066,60432,59666,59032,58266,60750,59350,15012,17900,5000,45440,100,1,287240880,172919,4.68,0.40,12,0.11,12872.00,149740.00,69300,20240827,-13.13,51500,20250409,16.89,63700,-5.49,20250205,51500,16.89,20250409,69300,-13.13,20240827,51500,16.89,20250409,0.04,Y,086790,5000,15012 억,,190505433,N,N,7019,N,00,N +20250423,120703,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,300,2,0.50,14541285400,241148,43.45,60500,60700,60000,77700,41900,59800,60300.25,66.32,0,-65126,61066,60432,59666,59032,58266,60750,59350,15012,17900,5000,45440,100,1,287240880,172632,4.67,0.40,12,0.08,12872.00,149740.00,69300,20240827,-13.28,51500,20250409,16.70,63700,-5.65,20250205,51500,16.70,20250409,69300,-13.28,20240827,51500,16.70,20250409,0.04,Y,086790,5000,15012 억,,190505433,N,N,7019,N,00,N +20250423,110703,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,400,2,0.67,9258945300,153304,27.62,60500,60700,60100,77700,41900,59800,60395.98,66.32,0,-50386,61066,60432,59666,59032,58266,60750,59350,15012,17900,5000,45440,100,1,287240880,172919,4.68,0.40,12,0.05,12872.00,149740.00,69300,20240827,-13.13,51500,20250409,16.89,63700,-5.49,20250205,51500,16.89,20250409,69300,-13.13,20240827,51500,16.89,20250409,0.04,Y,086790,5000,15012 억,,190505433,N,N,7019,N,00,N +20250423,100706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,600,2,1.00,5402598850,89394,16.11,60500,60700,60200,77700,41900,59800,60435.81,66.32,0,-35479,61066,60432,59666,59032,58266,60750,59350,15012,17900,5000,45440,100,1,287240880,173493,4.69,0.40,12,0.03,12872.00,149740.00,69300,20240827,-12.84,51500,20250409,17.28,63700,-5.18,20250205,51500,17.28,20250409,69300,-12.84,20240827,51500,17.28,20250409,0.04,Y,086790,5000,15012 억,,190505433,N,N,7019,N,00,N +20250423,090708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,800,2,1.34,1546769450,25577,4.61,60500,60600,60200,77700,41900,59800,60475.01,66.32,0,-8398,61066,60432,59666,59032,58266,60750,59350,15012,17900,5000,45440,100,1,287240880,174068,4.71,0.40,12,0.01,12872.00,149740.00,69300,20240827,-12.55,51500,20250409,17.67,63700,-4.87,20250205,51500,17.67,20250409,69300,-12.55,20240827,51500,17.67,20250409,0.04,Y,086790,5000,15012 억,,190505433,N,N,7019,N,00,N 20250422,160647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59800,100,2,0.17,33249410300,555059,189.44,59300,60300,58900,77600,41800,59700,59902.48,66.37,0,-97757,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,171770,4.65,0.40,12,0.19,12872.00,149740.00,69300,20240827,-13.71,51500,20250409,16.12,63700,-6.12,20250205,51500,16.12,20250409,69300,-13.71,20240827,51500,16.12,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,7019,N,00,N 20250422,150700,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60000,300,2,0.50,28216567150,470904,160.72,59300,60300,58900,77600,41800,59700,59920.00,66.37,0,-82263,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,172345,4.66,0.40,12,0.16,12872.00,149740.00,69300,20240827,-13.42,51500,20250409,16.50,63700,-5.81,20250205,51500,16.50,20250409,69300,-13.42,20240827,51500,16.50,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N 20250422,140659,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,400,2,0.67,23982308500,400264,136.61,59300,60300,58900,77600,41800,59700,59916.23,66.37,0,-46070,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,172632,4.67,0.40,12,0.14,12872.00,149740.00,69300,20240827,-13.28,51500,20250409,16.70,63700,-5.65,20250205,51500,16.70,20250409,69300,-13.28,20240827,51500,16.70,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N diff --git a/086820/price/prices-20250401.csv b/086820/price/prices-20250401.csv index e6ed6d1ed7ed..05c01802779d 100644 --- a/086820/price/prices-20250401.csv +++ b/086820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,500,2,1.86,868527375,31526,84.77,27600,27900,27000,34950,18850,26900,27549.56,2.00,0,-5480,27900,27400,26800,26300,25700,27650,26550,41,8050,500,18830,50,1,8163426,2237,-18.70,7.14,12,0.39,-1465.00,3838.00,33100,20250306,-17.22,11710,20240805,133.99,33100,-17.22,20250306,21150,29.55,20250407,33100,-17.22,20250306,11710,133.99,20240805,0.30,Y,086820,500,40 억,,163201,N,N,3433,N,00,N +20250423,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27500,600,2,2.23,812677275,29486,79.28,27600,27900,27000,34950,18850,26900,27561.46,2.00,0,-5526,27900,27400,26800,26300,25700,27650,26550,41,8050,500,18830,50,1,8163426,2245,-18.77,7.17,12,0.36,-1465.00,3838.00,33100,20250306,-16.92,11710,20240805,134.84,33100,-16.92,20250306,21150,30.02,20250407,33100,-16.92,20250306,11710,134.84,20240805,0.30,Y,086820,500,40 억,,163201,N,N,5178,N,00,N +20250423,140702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27500,600,2,2.23,772090275,28009,75.31,27600,27900,27000,34950,18850,26900,27565.79,2.00,0,-5212,27900,27400,26800,26300,25700,27650,26550,41,8050,500,18830,50,1,8163426,2245,-18.77,7.17,12,0.34,-1465.00,3838.00,33100,20250306,-16.92,11710,20240805,134.84,33100,-16.92,20250306,21150,30.02,20250407,33100,-16.92,20250306,11710,134.84,20240805,0.30,Y,086820,500,40 억,,163201,N,N,5178,N,00,N +20250423,130700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27800,900,2,3.35,690571925,25068,67.40,27600,27900,27000,34950,18850,26900,27547.95,2.00,0,-4607,27900,27400,26800,26300,25700,27650,26550,41,8050,500,18830,50,1,8163426,2269,-18.98,7.24,12,0.31,-1465.00,3838.00,33100,20250306,-16.01,11710,20240805,137.40,33100,-16.01,20250306,21150,31.44,20250407,33100,-16.01,20250306,11710,137.40,20240805,0.30,Y,086820,500,40 억,,163201,N,N,5178,N,00,N +20250423,120703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27450,550,2,2.04,420567725,15331,41.22,27600,27850,27000,34950,18850,26900,27432.50,2.00,0,-3444,27900,27400,26800,26300,25700,27650,26550,41,8050,500,18830,50,1,8163426,2241,-18.74,7.15,12,0.19,-1465.00,3838.00,33100,20250306,-17.07,11710,20240805,134.42,33100,-17.07,20250306,21150,29.79,20250407,33100,-17.07,20250306,11710,134.42,20240805,0.30,Y,086820,500,40 억,,163201,N,N,5178,N,00,N +20250423,110704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,500,2,1.86,388751825,14174,38.11,27600,27850,27000,34950,18850,26900,27427.11,2.00,0,-3254,27900,27400,26800,26300,25700,27650,26550,41,8050,500,18830,50,1,8163426,2237,-18.70,7.14,12,0.17,-1465.00,3838.00,33100,20250306,-17.22,11710,20240805,133.99,33100,-17.22,20250306,21150,29.55,20250407,33100,-17.22,20250306,11710,133.99,20240805,0.30,Y,086820,500,40 억,,163201,N,N,5178,N,00,N +20250423,100706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27650,750,2,2.79,256791175,9362,25.17,27600,27850,27000,34950,18850,26900,27429.09,2.00,0,-1275,27900,27400,26800,26300,25700,27650,26550,41,8050,500,18830,50,1,8163426,2257,-18.87,7.20,12,0.11,-1465.00,3838.00,33100,20250306,-16.47,11710,20240805,136.12,33100,-16.47,20250306,21150,30.73,20250407,33100,-16.47,20250306,11710,136.12,20240805,0.30,Y,086820,500,40 억,,163201,N,N,5178,N,00,N +20250423,090709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27150,250,2,0.93,51685700,1889,5.08,27600,27650,27000,34950,18850,26900,27361.41,2.00,0,-1011,27900,27400,26800,26300,25700,27650,26550,41,8050,500,18830,50,1,8163426,2216,-18.53,7.07,12,0.02,-1465.00,3838.00,33100,20250306,-17.98,11710,20240805,131.85,33100,-17.98,20250306,21150,28.37,20250407,33100,-17.98,20250306,11710,131.85,20240805,0.30,Y,086820,500,40 억,,163201,N,N,5178,N,00,N 20250422,160648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,100,2,0.37,996166300,37189,89.48,26800,27300,26200,34800,18800,26800,26786.53,1.98,0,1075,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2196,-18.36,7.01,12,0.46,-1465.00,3838.00,33100,20250306,-18.73,11710,20240805,129.72,33100,-18.73,20250306,21150,27.19,20250407,33100,-18.73,20250306,11710,129.72,20240805,0.29,Y,086820,500,40 억,,161827,N,N,5178,N,00,N 20250422,150700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26950,150,2,0.56,956337400,35710,85.92,26800,27300,26200,34800,18800,26800,26780.66,1.98,0,624,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2200,-18.40,7.02,12,0.44,-1465.00,3838.00,33100,20250306,-18.58,11710,20240805,130.15,33100,-18.58,20250306,21150,27.42,20250407,33100,-18.58,20250306,11710,130.15,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N 20250422,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,100,2,0.37,810353100,30303,72.91,26800,27300,26200,34800,18800,26800,26741.68,1.98,0,-317,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2196,-18.36,7.01,12,0.37,-1465.00,3838.00,33100,20250306,-18.73,11710,20240805,129.72,33100,-18.73,20250306,21150,27.19,20250407,33100,-18.73,20250306,11710,129.72,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N diff --git a/086890/price/prices-20250401.csv b/086890/price/prices-20250401.csv index 8a5079cf5a7e..5f201886eb37 100644 --- a/086890/price/prices-20250401.csv +++ b/086890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-40,5,-0.75,608303820,114450,98.43,5380,5380,5270,6960,3760,5360,5315.01,2.99,0,-3238,5486,5422,5296,5232,5106,5455,5265,185,1600,500,3850,10,1,36906993,1963,12.98,1.89,12,0.31,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,0.98,Y,086890,500,184 억,,1102539,N,N,17095,N,00,N +20250423,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-40,5,-0.75,551919000,103826,89.29,5380,5380,5270,6960,3760,5360,5315.81,2.99,0,893,5486,5422,5296,5232,5106,5455,5265,185,1600,500,3850,10,1,36906993,1963,12.98,1.89,12,0.28,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,0.98,Y,086890,500,184 억,,1102539,N,N,14973,N,00,N +20250423,140702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-70,5,-1.31,476215890,89495,76.97,5380,5380,5290,6960,3760,5360,5321.15,2.99,0,-1339,5486,5422,5296,5232,5106,5455,5265,185,1600,500,3850,10,1,36906993,1952,12.90,1.88,12,0.24,410.00,2809.00,8000,20240626,-33.88,3945,20241209,34.09,6180,-14.40,20250306,4240,24.76,20250203,8000,-33.88,20240626,3945,34.09,20241209,0.98,Y,086890,500,184 억,,1102539,N,N,14973,N,00,N +20250423,130701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-40,5,-0.75,395878360,74330,63.93,5380,5380,5300,6960,3760,5360,5325.96,2.99,0,-7452,5486,5422,5296,5232,5106,5455,5265,185,1600,500,3850,10,1,36906993,1963,12.98,1.89,12,0.20,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,0.98,Y,086890,500,184 억,,1102539,N,N,14973,N,00,N +20250423,120704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-50,5,-0.93,356619160,66954,57.58,5380,5380,5300,6960,3760,5360,5326.33,2.99,0,-4851,5486,5422,5296,5232,5106,5455,5265,185,1600,500,3850,10,1,36906993,1960,12.95,1.89,12,0.18,410.00,2809.00,8000,20240626,-33.62,3945,20241209,34.60,6180,-14.08,20250306,4240,25.24,20250203,8000,-33.62,20240626,3945,34.60,20241209,0.98,Y,086890,500,184 억,,1102539,N,N,14973,N,00,N +20250423,110704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-30,5,-0.56,276843770,51938,44.67,5380,5380,5300,6960,3760,5360,5330.27,2.99,0,4309,5486,5422,5296,5232,5106,5455,5265,185,1600,500,3850,10,1,36906993,1967,13.00,1.90,12,0.14,410.00,2809.00,8000,20240626,-33.38,3945,20241209,35.11,6180,-13.75,20250306,4240,25.71,20250203,8000,-33.38,20240626,3945,35.11,20241209,0.98,Y,086890,500,184 억,,1102539,N,N,14973,N,00,N +20250423,100706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,-20,5,-0.37,233776280,43851,37.71,5380,5380,5300,6960,3760,5360,5331.15,2.99,0,4172,5486,5422,5296,5232,5106,5455,5265,185,1600,500,3850,10,1,36906993,1971,13.02,1.90,12,0.12,410.00,2809.00,8000,20240626,-33.25,3945,20241209,35.36,6180,-13.59,20250306,4240,25.94,20250203,8000,-33.25,20240626,3945,35.36,20241209,0.98,Y,086890,500,184 억,,1102539,N,N,14973,N,00,N +20250423,090710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-10,5,-0.19,55790210,10386,8.93,5380,5380,5350,6960,3760,5360,5371.67,2.99,0,-4360,5486,5422,5296,5232,5106,5455,5265,185,1600,500,3850,10,1,36906993,1975,13.05,1.90,12,0.03,410.00,2809.00,8000,20240626,-33.12,3945,20241209,35.61,6180,-13.43,20250306,4240,26.18,20250203,8000,-33.12,20240626,3945,35.61,20241209,0.98,Y,086890,500,184 억,,1102539,N,N,14973,N,00,N 20250422,160648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,120,2,2.29,614477615,116136,76.90,5180,5360,5170,6810,3670,5240,5290.93,3.00,0,26742,5406,5322,5166,5082,4926,5365,5125,185,1570,500,3770,10,1,36906993,1978,13.07,1.91,12,0.31,410.00,2809.00,8000,20240626,-33.00,3945,20241209,35.87,6180,-13.27,20250306,4240,26.42,20250203,8000,-33.00,20240626,3945,35.87,20241209,0.98,Y,086890,500,184 억,,1105788,N,N,14973,N,00,N 20250422,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,80,2,1.53,531183615,100558,66.58,5180,5350,5170,6810,3670,5240,5282.36,3.00,0,26119,5406,5322,5166,5082,4926,5365,5125,185,1570,500,3770,10,1,36906993,1963,12.98,1.89,12,0.27,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,0.98,Y,086890,500,184 억,,1105788,N,N,0,N,00,N 20250422,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,80,2,1.53,458601485,86940,57.57,5180,5320,5170,6810,3670,5240,5274.92,3.00,0,22256,5406,5322,5166,5082,4926,5365,5125,185,1570,500,3770,10,1,36906993,1963,12.98,1.89,12,0.24,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,0.98,Y,086890,500,184 억,,1105788,N,N,0,N,00,N diff --git a/086900/price/prices-20250401.csv b/086900/price/prices-20250401.csv index f0f752820da7..f714085252ef 100644 --- a/086900/price/prices-20250401.csv +++ b/086900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160651,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,162700,-200,5,-0.12,4871318100,29971,83.10,164600,164600,161400,211500,114100,162900,162534.39,11.61,0,4526,168633,165766,163933,161066,159233,164850,160150,36,48600,500,117280,100,1,7298497,11875,74.26,2.20,12,0.41,2191.00,74086.00,218000,20240822,-25.37,112100,20250120,45.14,167200,-2.69,20250418,112100,45.14,20250120,218000,-25.37,20240822,112100,45.14,20250120,2.76,Y,086900,500,36 억,,847110,N,N,2771,N,00,N +20250423,150704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,163100,200,2,0.12,4672634000,28751,79.72,164600,164600,161400,211500,114100,162900,162520.75,11.61,0,4462,168633,165766,163933,161066,159233,164850,160150,36,48600,500,117280,100,1,7298497,11904,74.44,2.20,12,0.39,2191.00,74086.00,218000,20240822,-25.18,112100,20250120,45.50,167200,-2.45,20250418,112100,45.50,20250120,218000,-25.18,20240822,112100,45.50,20250120,2.76,Y,086900,500,36 억,,847110,N,N,2774,N,00,N +20250423,140703,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,163100,200,2,0.12,4051874050,24942,69.16,164600,164600,161400,211500,114100,162900,162451.85,11.61,0,4841,168633,165766,163933,161066,159233,164850,160150,36,48600,500,117280,100,1,7298497,11904,74.44,2.20,12,0.34,2191.00,74086.00,218000,20240822,-25.18,112100,20250120,45.50,167200,-2.45,20250418,112100,45.50,20250120,218000,-25.18,20240822,112100,45.50,20250120,2.76,Y,086900,500,36 억,,847110,N,N,2774,N,00,N +20250423,130701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,162000,-900,5,-0.55,3370880000,20754,57.55,164600,164600,161400,211500,114100,162900,162420.74,11.61,0,4267,168633,165766,163933,161066,159233,164850,160150,36,48600,500,117280,100,1,7298497,11824,73.94,2.19,12,0.28,2191.00,74086.00,218000,20240822,-25.69,112100,20250120,44.51,167200,-3.11,20250418,112100,44.51,20250120,218000,-25.69,20240822,112100,44.51,20250120,2.76,Y,086900,500,36 억,,847110,N,N,2774,N,00,N +20250423,120704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,161800,-1100,5,-0.68,2887633250,17765,49.26,164600,164600,161400,211500,114100,162900,162546.20,11.61,0,4216,168633,165766,163933,161066,159233,164850,160150,36,48600,500,117280,100,1,7298497,11809,73.85,2.18,12,0.24,2191.00,74086.00,218000,20240822,-25.78,112100,20250120,44.34,167200,-3.23,20250418,112100,44.34,20250120,218000,-25.78,20240822,112100,44.34,20250120,2.76,Y,086900,500,36 억,,847110,N,N,2774,N,00,N +20250423,110704,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,163300,400,2,0.25,2277898450,14004,38.83,164600,164600,161400,211500,114100,162900,162660.56,11.61,0,4610,168633,165766,163933,161066,159233,164850,160150,36,48600,500,117280,100,1,7298497,11918,74.53,2.20,12,0.19,2191.00,74086.00,218000,20240822,-25.09,112100,20250120,45.67,167200,-2.33,20250418,112100,45.67,20250120,218000,-25.09,20240822,112100,45.67,20250120,2.76,Y,086900,500,36 억,,847110,N,N,2774,N,00,N +20250423,100707,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,163700,800,2,0.49,1099203200,6753,18.72,164600,164600,161400,211500,114100,162900,162772.58,11.61,0,502,168633,165766,163933,161066,159233,164850,160150,36,48600,500,117280,100,1,7298497,11948,74.71,2.21,12,0.09,2191.00,74086.00,218000,20240822,-24.91,112100,20250120,46.03,167200,-2.09,20250418,112100,46.03,20250120,218000,-24.91,20240822,112100,46.03,20250120,2.76,Y,086900,500,36 억,,847110,N,N,2774,N,00,N +20250423,090710,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,163400,500,2,0.31,235271700,1436,3.98,164600,164600,162900,211500,114100,162900,163838.23,11.61,0,-639,168633,165766,163933,161066,159233,164850,160150,36,48600,500,117280,100,1,7298497,11926,74.58,2.21,12,0.02,2191.00,74086.00,218000,20240822,-25.05,112100,20250120,45.76,167200,-2.27,20250418,112100,45.76,20250120,218000,-25.05,20240822,112100,45.76,20250120,2.76,Y,086900,500,36 억,,847110,N,N,2774,N,00,N 20250422,160648,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,162900,-800,5,-0.49,5912207900,36065,100.79,163700,166800,162100,212500,114600,163700,163932.18,11.60,0,441,167966,165832,163066,160932,158166,164450,159550,36,48800,500,117860,100,1,7298497,11889,74.35,2.20,12,0.49,2191.00,74086.00,218000,20240822,-25.28,112100,20250120,45.32,167200,-2.57,20250418,112100,45.32,20250120,218000,-25.28,20240822,112100,45.32,20250120,2.81,Y,086900,500,36 억,,846841,N,N,2774,N,00,N 20250422,150701,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,163100,-600,5,-0.37,5484985100,33444,93.47,163700,166800,162100,212500,114600,163700,164005.06,11.60,0,-467,167966,165832,163066,160932,158166,164450,159550,36,48800,500,117860,100,1,7298497,11904,74.44,2.20,12,0.46,2191.00,74086.00,218000,20240822,-25.18,112100,20250120,45.50,167200,-2.45,20250418,112100,45.50,20250120,218000,-25.18,20240822,112100,45.50,20250120,2.81,Y,086900,500,36 억,,846841,N,N,2995,N,00,N 20250422,140700,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,163900,200,2,0.12,4805474450,29288,81.85,163700,166800,162100,212500,114600,163700,164076.57,11.60,0,235,167966,165832,163066,160932,158166,164450,159550,36,48800,500,117860,100,1,7298497,11962,74.81,2.21,12,0.40,2191.00,74086.00,218000,20240822,-24.82,112100,20250120,46.21,167200,-1.97,20250418,112100,46.21,20250120,218000,-24.82,20240822,112100,46.21,20250120,2.81,Y,086900,500,36 억,,846841,N,N,2995,N,00,N diff --git a/086960/price/prices-20250401.csv b/086960/price/prices-20250401.csv index 4dcbabb0e023..2692644d09ed 100644 --- a/086960/price/prices-20250401.csv +++ b/086960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1160,12,2,1.05,658895200,569822,65.38,1155,1168,1148,1492,804,1148,1156.31,3.13,0,56913,1191,1169,1153,1131,1115,1161,1123,193,344,200,820,1,1,92821788,1077,15.06,0.84,12,0.61,77.00,1376.00,1827,20240523,-36.51,768,20241209,51.04,1610,-27.95,20250108,938,23.67,20250102,1827,-36.51,20240523,768,51.04,20241209,5.49,Y,086960,200,192 억,,2909370,N,N,6516,N,00,N +20250423,150704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1157,9,2,0.78,584265572,505456,58.00,1155,1168,1148,1492,804,1148,1155.92,3.13,0,41246,1191,1169,1153,1131,1115,1161,1123,193,344,200,820,1,1,92821788,1074,15.03,0.84,12,0.54,77.00,1376.00,1827,20240523,-36.67,768,20241209,50.65,1610,-28.14,20250108,938,23.35,20250102,1827,-36.67,20240523,768,50.65,20241209,5.49,Y,086960,200,192 억,,2909370,N,N,31359,N,00,N +20250423,140703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1153,5,2,0.44,488046867,422107,48.43,1155,1168,1148,1492,804,1148,1156.22,3.13,0,15816,1191,1169,1153,1131,1115,1161,1123,193,344,200,820,1,1,92821788,1070,14.97,0.84,12,0.45,77.00,1376.00,1827,20240523,-36.89,768,20241209,50.13,1610,-28.39,20250108,938,22.92,20250102,1827,-36.89,20240523,768,50.13,20241209,5.49,Y,086960,200,192 억,,2909370,N,N,31359,N,00,N +20250423,130701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1154,6,2,0.52,416956575,360437,41.36,1155,1168,1148,1492,804,1148,1156.81,3.13,0,27775,1191,1169,1153,1131,1115,1161,1123,193,344,200,820,1,1,92821788,1071,14.99,0.84,12,0.39,77.00,1376.00,1827,20240523,-36.84,768,20241209,50.26,1610,-28.32,20250108,938,23.03,20250102,1827,-36.84,20240523,768,50.26,20241209,5.49,Y,086960,200,192 억,,2909370,N,N,31359,N,00,N +20250423,120704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1157,9,2,0.78,334443404,289105,33.17,1155,1168,1148,1492,804,1148,1156.82,3.13,0,35851,1191,1169,1153,1131,1115,1161,1123,193,344,200,820,1,1,92821788,1074,15.03,0.84,12,0.31,77.00,1376.00,1827,20240523,-36.67,768,20241209,50.65,1610,-28.14,20250108,938,23.35,20250102,1827,-36.67,20240523,768,50.65,20241209,5.49,Y,086960,200,192 억,,2909370,N,N,31359,N,00,N +20250423,110704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1156,8,2,0.70,255579912,220783,25.33,1155,1168,1148,1492,804,1148,1157.61,3.13,0,5575,1191,1169,1153,1131,1115,1161,1123,193,344,200,820,1,1,92821788,1073,15.01,0.84,12,0.24,77.00,1376.00,1827,20240523,-36.73,768,20241209,50.52,1610,-28.20,20250108,938,23.24,20250102,1827,-36.73,20240523,768,50.52,20241209,5.49,Y,086960,200,192 억,,2909370,N,N,31359,N,00,N +20250423,100707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1156,8,2,0.70,217697505,187989,21.57,1155,1168,1148,1492,804,1148,1158.03,3.13,0,2847,1191,1169,1153,1131,1115,1161,1123,193,344,200,820,1,1,92821788,1073,15.01,0.84,12,0.20,77.00,1376.00,1827,20240523,-36.73,768,20241209,50.52,1610,-28.20,20250108,938,23.24,20250102,1827,-36.73,20240523,768,50.52,20241209,5.49,Y,086960,200,192 억,,2909370,N,N,31359,N,00,N +20250423,090710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1160,12,2,1.05,70404449,60794,6.98,1155,1166,1153,1492,804,1148,1158.08,3.13,0,1580,1191,1169,1153,1131,1115,1161,1123,193,344,200,820,1,1,92821788,1077,15.06,0.84,12,0.07,77.00,1376.00,1827,20240523,-36.51,768,20241209,51.04,1610,-27.95,20250108,938,23.67,20250102,1827,-36.51,20240523,768,51.04,20241209,5.49,Y,086960,200,192 억,,2909370,N,N,31359,N,00,N 20250422,160648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,-31,5,-2.63,996145931,865126,54.12,1170,1175,1137,1532,826,1179,1151.45,3.25,0,-110241,1213,1195,1171,1153,1129,1205,1163,193,353,200,840,1,1,92821788,1066,14.91,0.83,12,0.93,77.00,1376.00,1827,20240523,-37.16,768,20241209,49.48,1610,-28.70,20250108,938,22.39,20250102,1827,-37.16,20240523,768,49.48,20241209,5.43,Y,086960,200,192 억,,3012285,N,N,31359,N,00,N 20250422,150701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1141,-38,5,-3.22,964216058,837211,52.37,1170,1175,1137,1532,826,1179,1151.70,3.25,0,-116497,1213,1195,1171,1153,1129,1205,1163,193,353,200,840,1,1,92821788,1059,14.82,0.83,12,0.90,77.00,1376.00,1827,20240523,-37.55,768,20241209,48.57,1610,-29.13,20250108,938,21.64,20250102,1827,-37.55,20240523,768,48.57,20241209,5.43,Y,086960,200,192 억,,3012285,N,N,15552,N,00,N 20250422,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1144,-35,5,-2.97,847229556,734880,45.97,1170,1175,1137,1532,826,1179,1152.88,3.25,0,-145748,1213,1195,1171,1153,1129,1205,1163,193,353,200,840,1,1,92821788,1062,14.86,0.83,12,0.79,77.00,1376.00,1827,20240523,-37.38,768,20241209,48.96,1610,-28.94,20250108,938,21.96,20250102,1827,-37.38,20240523,768,48.96,20241209,5.43,Y,086960,200,192 억,,3012285,N,N,15552,N,00,N diff --git a/086980/price/prices-20250401.csv b/086980/price/prices-20250401.csv index 0b28a4972d9a..6684352e2c3a 100644 --- a/086980/price/prices-20250401.csv +++ b/086980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160651,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3155,-10,5,-0.32,323284570,102687,165.53,3185,3185,3130,4110,2220,3165,3148.25,3.09,0,-25586,3188,3176,3153,3141,3118,3182,3147,313,945,500,2150,5,1,62638000,1976,7.20,1.49,12,0.16,438.00,2116.00,5050,20241104,-37.52,2740,20250409,15.15,3495,-9.73,20250220,2740,15.15,20250409,5050,-37.52,20241104,2740,15.15,20250409,2.86,Y,086980,500,313 억,,1938148,N,N,3588,N,00,N +20250423,150704,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3155,-10,5,-0.32,303422190,96386,155.37,3185,3185,3130,4110,2220,3165,3147.99,3.09,0,-24443,3188,3176,3153,3141,3118,3182,3147,313,945,500,2150,5,1,62638000,1976,7.20,1.49,12,0.15,438.00,2116.00,5050,20241104,-37.52,2740,20250409,15.15,3495,-9.73,20250220,2740,15.15,20250409,5050,-37.52,20241104,2740,15.15,20250409,2.86,Y,086980,500,313 억,,1938148,N,N,2071,N,00,N +20250423,140703,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3155,-10,5,-0.32,275921480,87648,141.29,3185,3185,3130,4110,2220,3165,3148.06,3.09,0,-21507,3188,3176,3153,3141,3118,3182,3147,313,945,500,2150,5,1,62638000,1976,7.20,1.49,12,0.14,438.00,2116.00,5050,20241104,-37.52,2740,20250409,15.15,3495,-9.73,20250220,2740,15.15,20250409,5050,-37.52,20241104,2740,15.15,20250409,2.86,Y,086980,500,313 억,,1938148,N,N,2071,N,00,N +20250423,130702,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3150,-15,5,-0.47,223803790,71113,114.63,3185,3185,3130,4110,2220,3165,3147.16,3.09,0,-17224,3188,3176,3153,3141,3118,3182,3147,313,945,500,2150,5,1,62638000,1973,7.19,1.49,12,0.11,438.00,2116.00,5050,20241104,-37.62,2740,20250409,14.96,3495,-9.87,20250220,2740,14.96,20250409,5050,-37.62,20241104,2740,14.96,20250409,2.86,Y,086980,500,313 억,,1938148,N,N,2071,N,00,N +20250423,120704,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3145,-20,5,-0.63,178862280,56827,91.60,3185,3185,3130,4110,2220,3165,3147.49,3.09,0,-11144,3188,3176,3153,3141,3118,3182,3147,313,945,500,2150,5,1,62638000,1970,7.18,1.49,12,0.09,438.00,2116.00,5050,20241104,-37.72,2740,20250409,14.78,3495,-10.01,20250220,2740,14.78,20250409,5050,-37.72,20241104,2740,14.78,20250409,2.86,Y,086980,500,313 억,,1938148,N,N,2071,N,00,N +20250423,110705,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3145,-20,5,-0.63,156200805,49611,79.97,3185,3185,3130,4110,2220,3165,3148.51,3.09,0,-10263,3188,3176,3153,3141,3118,3182,3147,313,945,500,2150,5,1,62638000,1970,7.18,1.49,12,0.08,438.00,2116.00,5050,20241104,-37.72,2740,20250409,14.78,3495,-10.01,20250220,2740,14.78,20250409,5050,-37.72,20241104,2740,14.78,20250409,2.86,Y,086980,500,313 억,,1938148,N,N,2071,N,00,N +20250423,100707,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3150,-15,5,-0.47,85333730,27028,43.57,3185,3185,3140,4110,2220,3165,3157.23,3.09,0,-12165,3188,3176,3153,3141,3118,3182,3147,313,945,500,2150,5,1,62638000,1973,7.19,1.49,12,0.04,438.00,2116.00,5050,20241104,-37.62,2740,20250409,14.96,3495,-9.87,20250220,2740,14.96,20250409,5050,-37.62,20241104,2740,14.96,20250409,2.86,Y,086980,500,313 억,,1938148,N,N,2071,N,00,N +20250423,090710,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3155,-10,5,-0.32,21602900,6825,11.00,3185,3185,3155,4110,2220,3165,3165.26,3.09,0,-4657,3188,3176,3153,3141,3118,3182,3147,313,945,500,2150,5,1,62638000,1976,7.20,1.49,12,0.01,438.00,2116.00,5050,20241104,-37.52,2740,20250409,15.15,3495,-9.73,20250220,2740,15.15,20250409,5050,-37.52,20241104,2740,15.15,20250409,2.86,Y,086980,500,313 억,,1938148,N,N,2071,N,00,N 20250422,160649,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3165,-5,5,-0.16,195340810,62035,50.33,3145,3165,3130,4120,2220,3170,3148.88,3.08,0,10809,3230,3200,3165,3135,3100,3202,3137,313,950,500,2150,5,1,62638000,1982,7.23,1.50,12,0.10,438.00,2116.00,5050,20241104,-37.33,2740,20250409,15.51,3495,-9.44,20250220,2740,15.51,20250409,5050,-37.33,20241104,2740,15.51,20250409,2.88,Y,086980,500,313 억,,1926606,N,N,2071,N,00,N 20250422,150701,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3150,-20,5,-0.63,165450860,52565,42.65,3145,3165,3130,4120,2220,3170,3147.55,3.08,0,7807,3230,3200,3165,3135,3100,3202,3137,313,950,500,2150,5,1,62638000,1973,7.19,1.49,12,0.08,438.00,2116.00,5050,20241104,-37.62,2740,20250409,14.96,3495,-9.87,20250220,2740,14.96,20250409,5050,-37.62,20241104,2740,14.96,20250409,2.88,Y,086980,500,313 억,,1926606,N,N,6758,N,00,N 20250422,140701,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3155,-15,5,-0.47,142514280,45278,36.74,3145,3165,3130,4120,2220,3170,3147.54,3.08,0,9692,3230,3200,3165,3135,3100,3202,3137,313,950,500,2150,5,1,62638000,1976,7.20,1.49,12,0.07,438.00,2116.00,5050,20241104,-37.52,2740,20250409,15.15,3495,-9.73,20250220,2740,15.15,20250409,5050,-37.52,20241104,2740,15.15,20250409,2.88,Y,086980,500,313 억,,1926606,N,N,6758,N,00,N diff --git a/087010/price/prices-20250401.csv b/087010/price/prices-20250401.csv index c18de9264198..93066a944b29 100644 --- a/087010/price/prices-20250401.csv +++ b/087010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160651,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,177800,1600,2,0.91,90648766150,493977,227.63,176600,191500,172200,229000,123400,176200,183508.31,8.73,0,-33546,180666,178432,174566,172332,168466,179550,173450,116,52800,500,123340,100,1,23297350,41423,-177.80,27.15,12,2.12,-1000.00,6550.00,191500,20250423,-7.15,21078,20240417,743.53,191500,-7.15,20250423,85000,109.18,20250225,191500,-7.15,20250423,25500,597.25,20240423,0.33,Y,087010,500,116 억,,2034284,N,N,21087,N,00,N +20250423,150705,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,179100,2900,2,1.65,86798176750,472379,217.67,176600,191500,172200,229000,123400,176200,183746.90,8.73,0,-34394,180666,178432,174566,172332,168466,179550,173450,116,52800,500,123340,100,1,23297350,41726,-179.10,27.34,12,2.03,-1000.00,6550.00,191500,20250423,-6.48,21078,20240417,749.70,191500,-6.48,20250423,85000,110.71,20250225,191500,-6.48,20250423,25500,602.35,20240423,0.33,Y,087010,500,116 억,,2034284,N,N,18872,N,00,N +20250423,140703,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,179300,3100,2,1.76,80261419950,435946,200.88,176600,191500,172200,229000,123400,176200,184108.63,8.73,0,-34437,180666,178432,174566,172332,168466,179550,173450,116,52800,500,123340,100,1,23297350,41772,-179.30,27.37,12,1.87,-1000.00,6550.00,191500,20250423,-6.37,21078,20240417,750.65,191500,-6.37,20250423,85000,110.94,20250225,191500,-6.37,20250423,25500,603.14,20240423,0.33,Y,087010,500,116 억,,2034284,N,N,18872,N,00,N +20250423,130702,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,181100,4900,2,2.78,76689087200,416064,191.72,176600,191500,172200,229000,123400,176200,184320.41,8.73,0,-33760,180666,178432,174566,172332,168466,179550,173450,116,52800,500,123340,100,1,23297350,42192,-181.10,27.65,12,1.79,-1000.00,6550.00,191500,20250423,-5.43,21078,20240417,759.19,191500,-5.43,20250423,85000,113.06,20250225,191500,-5.43,20250423,25500,610.20,20240423,0.33,Y,087010,500,116 억,,2034284,N,N,18872,N,00,N +20250423,120705,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,181900,5700,2,3.23,69879674300,378294,174.32,176600,191500,172200,229000,123400,176200,184723.19,8.73,0,-34478,180666,178432,174566,172332,168466,179550,173450,116,52800,500,123340,100,1,23297350,42378,-181.90,27.77,12,1.62,-1000.00,6550.00,191500,20250423,-5.01,21078,20240417,762.99,191500,-5.01,20250423,85000,114.00,20250225,191500,-5.01,20250423,25500,613.33,20240423,0.33,Y,087010,500,116 억,,2034284,N,N,18872,N,00,N +20250423,110705,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,184600,8400,2,4.77,64241606000,347531,160.14,176600,191500,172200,229000,123400,176200,184851.44,8.73,0,-25972,180666,178432,174566,172332,168466,179550,173450,116,52800,500,123340,100,1,23297350,43007,-184.60,28.18,12,1.49,-1000.00,6550.00,191500,20250423,-3.60,21078,20240417,775.79,191500,-3.60,20250423,85000,117.18,20250225,191500,-3.60,20250423,25500,623.92,20240423,0.33,Y,087010,500,116 억,,2034284,N,N,18872,N,00,N +20250423,100707,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,185200,9000,2,5.11,56408734000,305219,140.65,176600,191500,172200,229000,123400,176200,184813.97,8.73,0,-25748,180666,178432,174566,172332,168466,179550,173450,116,52800,500,123340,100,1,23297350,43147,-185.20,28.27,12,1.31,-1000.00,6550.00,191500,20250423,-3.29,21078,20240417,778.64,191500,-3.29,20250423,85000,117.88,20250225,191500,-3.29,20250423,25500,626.27,20240423,0.33,Y,087010,500,116 억,,2034284,N,N,18872,N,00,N +20250423,090711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,175700,-500,5,-0.28,2010848350,11489,5.29,176600,176700,172200,229000,123400,176200,175023.79,8.73,0,477,180666,178432,174566,172332,168466,179550,173450,116,52800,500,123340,100,1,23297350,40933,-175.70,26.82,12,0.05,-1000.00,6550.00,183200,20250418,-4.09,21078,20240417,733.57,183200,-4.09,20250418,85000,106.71,20250225,183200,-4.09,20250418,25500,589.02,20240423,0.33,Y,087010,500,116 억,,2034284,N,N,18872,N,00,N 20250422,160649,54,100.00,KSQ150,,제약,N,N,N,N, ,N,176200,1700,2,0.97,37736856500,217013,73.19,171000,176800,170700,226500,122200,174500,173889.20,8.76,0,-3077,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,41050,-176.20,26.90,12,0.93,-1000.00,6550.00,183200,20250418,-3.82,21078,20240417,735.94,183200,-3.82,20250418,85000,107.29,20250225,183200,-3.82,20250418,25300,596.44,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,18872,N,01,N 20250422,150702,54,100.00,KSQ150,,제약,N,N,N,N, ,N,174500,0,3,0.00,34616589950,199232,67.20,171000,176800,170700,226500,122200,174500,173750.15,8.76,0,-977,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40654,-174.50,26.64,12,0.86,-1000.00,6550.00,183200,20250418,-4.75,21078,20240417,727.88,183200,-4.75,20250418,85000,105.29,20250225,183200,-4.75,20250418,25300,589.72,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N 20250422,140701,54,100.00,KSQ150,,제약,N,N,N,N, ,N,173600,-900,5,-0.52,30132096450,173482,58.51,171000,176800,170700,226500,122200,174500,173690.05,8.76,0,-2587,181833,178166,175533,171866,169233,176850,170550,116,52000,500,122150,100,1,23297350,40444,-173.60,26.50,12,0.74,-1000.00,6550.00,183200,20250418,-5.24,21078,20240417,723.61,183200,-5.24,20250418,85000,104.24,20250225,183200,-5.24,20250418,25300,586.17,20240422,0.37,Y,087010,500,116 억,,2040602,N,N,16883,N,01,N diff --git a/087260/price/prices-20250401.csv b/087260/price/prices-20250401.csv index 49458f5b64b6..5ceb72df3dfc 100644 --- a/087260/price/prices-20250401.csv +++ b/087260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1917,9,2,0.47,244613373,127672,231.53,1929,1947,1905,2480,1336,1908,1915.95,4.39,0,16960,1945,1926,1901,1882,1857,1936,1892,163,572,500,1220,1,1,32552861,624,44.58,1.27,12,0.39,43.00,1506.00,3485,20240430,-44.99,1706,20250409,12.37,2650,-27.66,20250116,1706,12.37,20250409,3485,-44.99,20240430,1706,12.37,20250409,2.94,Y,087260,500,162 억,,1429943,N,N,1354,N,00,N +20250423,150705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1914,6,2,0.31,237182725,123794,224.50,1929,1947,1905,2480,1336,1908,1915.95,4.39,0,15351,1945,1926,1901,1882,1857,1936,1892,163,572,500,1220,1,1,32552861,623,44.51,1.27,12,0.38,43.00,1506.00,3485,20240430,-45.08,1706,20250409,12.19,2650,-27.77,20250116,1706,12.19,20250409,3485,-45.08,20240430,1706,12.19,20250409,2.94,Y,087260,500,162 억,,1429943,N,N,2491,N,00,N +20250423,140704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1915,7,2,0.37,201648939,105197,190.77,1929,1947,1905,2480,1336,1908,1916.87,4.39,0,11297,1945,1926,1901,1882,1857,1936,1892,163,572,500,1220,1,1,32552861,623,44.53,1.27,12,0.32,43.00,1506.00,3485,20240430,-45.05,1706,20250409,12.25,2650,-27.74,20250116,1706,12.25,20250409,3485,-45.05,20240430,1706,12.25,20250409,2.94,Y,087260,500,162 억,,1429943,N,N,2491,N,00,N +20250423,130702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1912,4,2,0.21,174449400,90960,164.96,1929,1947,1905,2480,1336,1908,1917.87,4.39,0,8698,1945,1926,1901,1882,1857,1936,1892,163,572,500,1220,1,1,32552861,622,44.47,1.27,12,0.28,43.00,1506.00,3485,20240430,-45.14,1706,20250409,12.08,2650,-27.85,20250116,1706,12.08,20250409,3485,-45.14,20240430,1706,12.08,20250409,2.94,Y,087260,500,162 억,,1429943,N,N,2491,N,00,N +20250423,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1911,3,2,0.16,166505241,86799,157.41,1929,1947,1905,2480,1336,1908,1918.29,4.39,0,7633,1945,1926,1901,1882,1857,1936,1892,163,572,500,1220,1,1,32552861,622,44.44,1.27,12,0.27,43.00,1506.00,3485,20240430,-45.16,1706,20250409,12.02,2650,-27.89,20250116,1706,12.02,20250409,3485,-45.16,20240430,1706,12.02,20250409,2.94,Y,087260,500,162 억,,1429943,N,N,2491,N,00,N +20250423,110705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1908,0,3,0.00,129762246,67575,122.55,1929,1947,1907,2480,1336,1908,1920.27,4.39,0,7061,1945,1926,1901,1882,1857,1936,1892,163,572,500,1220,1,1,32552861,621,44.37,1.27,12,0.21,43.00,1506.00,3485,20240430,-45.25,1706,20250409,11.84,2650,-28.00,20250116,1706,11.84,20250409,3485,-45.25,20240430,1706,11.84,20250409,2.94,Y,087260,500,162 억,,1429943,N,N,2491,N,00,N +20250423,100708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1924,16,2,0.84,98312353,51132,92.73,1929,1947,1907,2480,1336,1908,1922.72,4.39,0,4349,1945,1926,1901,1882,1857,1936,1892,163,572,500,1220,1,1,32552861,626,44.74,1.28,12,0.16,43.00,1506.00,3485,20240430,-44.79,1706,20250409,12.78,2650,-27.40,20250116,1706,12.78,20250409,3485,-44.79,20240430,1706,12.78,20250409,2.94,Y,087260,500,162 억,,1429943,N,N,2491,N,00,N +20250423,090711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1942,34,2,1.78,33397025,17263,31.31,1929,1947,1929,2480,1336,1908,1934.60,4.39,0,2929,1945,1926,1901,1882,1857,1936,1892,163,572,500,1220,1,1,32552861,632,45.16,1.29,12,0.05,43.00,1506.00,3485,20240430,-44.28,1706,20250409,13.83,2650,-26.72,20250116,1706,13.83,20250409,3485,-44.28,20240430,1706,13.83,20250409,2.94,Y,087260,500,162 억,,1429943,N,N,2491,N,00,N 20250422,160649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1908,6,2,0.32,104657207,55020,114.33,1876,1920,1876,2470,1332,1902,1902.17,4.38,0,4254,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,621,44.37,1.27,12,0.17,43.00,1506.00,3485,20240430,-45.25,1706,20250409,11.84,2650,-28.00,20250116,1706,11.84,20250409,3485,-45.25,20240430,1706,11.84,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,2491,N,00,N 20250422,150702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,8,2,0.42,100059483,52610,109.32,1876,1920,1876,2470,1332,1902,1901.91,4.38,0,4140,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,622,44.42,1.27,12,0.16,43.00,1506.00,3485,20240430,-45.19,1706,20250409,11.96,2650,-27.92,20250116,1706,11.96,20250409,3485,-45.19,20240430,1706,11.96,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N 20250422,140701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,8,2,0.42,83871054,44128,91.69,1876,1920,1876,2470,1332,1902,1900.63,4.38,0,3262,1955,1928,1911,1884,1867,1920,1876,163,568,500,1210,1,1,32552861,622,44.42,1.27,12,0.14,43.00,1506.00,3485,20240430,-45.19,1706,20250409,11.96,2650,-27.92,20250116,1706,11.96,20250409,3485,-45.19,20240430,1706,11.96,20250409,2.97,Y,087260,500,162 억,,1425370,N,N,1514,N,00,N diff --git a/087600/price/prices-20250401.csv b/087600/price/prices-20250401.csv index e1112c08836d..f8fd8b9c94a1 100644 --- a/087600/price/prices-20250401.csv +++ b/087600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,20,2,0.28,87747020,12389,68.85,7180,7230,6970,9250,4990,7120,7082.41,0.36,0,1332,7400,7260,7060,6920,6720,7330,6990,41,2130,500,4550,10,1,8166558,583,16.80,0.55,12,0.15,425.00,12965.00,14000,20240509,-49.00,5230,20241210,36.52,8490,-15.90,20250321,6120,16.67,20250113,14000,-49.00,20240509,5230,36.52,20241210,0.94,Y,087600,500,40 억,,29755,N,N,268,N,00,N +20250423,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,0,3,0.00,70875020,10024,55.71,7180,7230,6970,9250,4990,7120,7070.53,0.36,0,936,7400,7260,7060,6920,6720,7330,6990,41,2130,500,4550,10,1,8166558,581,16.75,0.55,12,0.12,425.00,12965.00,14000,20240509,-49.14,5230,20241210,36.14,8490,-16.14,20250321,6120,16.34,20250113,14000,-49.14,20240509,5230,36.14,20241210,0.94,Y,087600,500,40 억,,29755,N,N,193,N,00,N +20250423,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,-30,5,-0.42,65514990,9269,51.51,7180,7230,6970,9250,4990,7120,7068.18,0.36,0,197,7400,7260,7060,6920,6720,7330,6990,41,2130,500,4550,10,1,8166558,579,16.68,0.55,12,0.11,425.00,12965.00,14000,20240509,-49.36,5230,20241210,35.56,8490,-16.49,20250321,6120,15.85,20250113,14000,-49.36,20240509,5230,35.56,20241210,0.94,Y,087600,500,40 억,,29755,N,N,193,N,00,N +20250423,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,0,3,0.00,64027490,9060,50.35,7180,7230,6970,9250,4990,7120,7067.05,0.36,0,264,7400,7260,7060,6920,6720,7330,6990,41,2130,500,4550,10,1,8166558,581,16.75,0.55,12,0.11,425.00,12965.00,14000,20240509,-49.14,5230,20241210,36.14,8490,-16.14,20250321,6120,16.34,20250113,14000,-49.14,20240509,5230,36.14,20241210,0.94,Y,087600,500,40 억,,29755,N,N,193,N,00,N +20250423,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,-30,5,-0.42,55215850,7818,43.45,7180,7230,6970,9250,4990,7120,7062.66,0.36,0,234,7400,7260,7060,6920,6720,7330,6990,41,2130,500,4550,10,1,8166558,579,16.68,0.55,12,0.10,425.00,12965.00,14000,20240509,-49.36,5230,20241210,35.56,8490,-16.49,20250321,6120,15.85,20250113,14000,-49.36,20240509,5230,35.56,20241210,0.94,Y,087600,500,40 억,,29755,N,N,193,N,00,N +20250423,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-40,5,-0.56,48208020,6826,37.94,7180,7230,6970,9250,4990,7120,7062.41,0.36,0,-503,7400,7260,7060,6920,6720,7330,6990,41,2130,500,4550,10,1,8166558,578,16.66,0.55,12,0.08,425.00,12965.00,14000,20240509,-49.43,5230,20241210,35.37,8490,-16.61,20250321,6120,15.69,20250113,14000,-49.43,20240509,5230,35.37,20241210,0.94,Y,087600,500,40 억,,29755,N,N,193,N,00,N +20250423,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-120,5,-1.69,35982910,5088,28.28,7180,7230,6970,9250,4990,7120,7072.11,0.36,0,-520,7400,7260,7060,6920,6720,7330,6990,41,2130,500,4550,10,1,8166558,572,16.47,0.54,12,0.06,425.00,12965.00,14000,20240509,-50.00,5230,20241210,33.84,8490,-17.55,20250321,6120,14.38,20250113,14000,-50.00,20240509,5230,33.84,20241210,0.94,Y,087600,500,40 억,,29755,N,N,193,N,00,N +20250423,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,70,2,0.98,4777260,664,3.69,7180,7230,7180,9250,4990,7120,7194.67,0.36,0,-391,7400,7260,7060,6920,6720,7330,6990,41,2130,500,4550,10,1,8166558,587,16.92,0.55,12,0.01,425.00,12965.00,14000,20240509,-48.64,5230,20241210,37.48,8490,-15.31,20250321,6120,17.48,20250113,14000,-48.64,20240509,5230,37.48,20241210,0.94,Y,087600,500,40 억,,29755,N,N,193,N,00,N 20250422,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,70,2,0.99,127288860,17945,234.42,6980,7200,6860,9160,4940,7050,7093.28,0.32,0,3552,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,581,16.75,0.55,12,0.22,425.00,12965.00,14000,20240509,-49.14,5230,20241210,36.14,8490,-16.14,20250321,6120,16.34,20250113,14000,-49.14,20240509,5230,36.14,20241210,0.94,Y,087600,500,40 억,,26203,N,N,193,N,00,N 20250422,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,30,2,0.43,120238280,16949,221.41,6980,7200,6860,9160,4940,7050,7094.12,0.32,0,4016,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,578,16.66,0.55,12,0.21,425.00,12965.00,14000,20240509,-49.43,5230,20241210,35.37,8490,-16.61,20250321,6120,15.69,20250113,14000,-49.43,20240509,5230,35.37,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N 20250422,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,110,2,1.56,80746940,11362,148.43,6980,7200,6860,9160,4940,7050,7106.75,0.32,0,3570,7136,7092,7016,6972,6896,7115,6995,41,2110,500,4510,10,1,8166558,585,16.85,0.55,12,0.14,425.00,12965.00,14000,20240509,-48.86,5230,20241210,36.90,8490,-15.67,20250321,6120,16.99,20250113,14000,-48.86,20240509,5230,36.90,20241210,0.94,Y,087600,500,40 억,,26203,N,N,202,N,00,N diff --git a/088130/price/prices-20250401.csv b/088130/price/prices-20250401.csv index 9087972f7a08..31c88dd5d19a 100644 --- a/088130/price/prices-20250401.csv +++ b/088130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,80,2,2.65,99233226,32205,451.56,3020,3175,2990,3925,2115,3020,3081.30,2.98,0,-1996,3050,3035,3015,3000,2980,3025,2990,99,905,500,1870,5,1,17485314,542,-2.12,0.44,12,0.18,-1462.00,7022.00,5700,20240924,-45.61,2720,20250409,13.97,3735,-17.00,20250109,2720,13.97,20250409,11400,-72.81,20240924,2720,13.97,20250409,1.95,Y,088130,500,99 억,,520872,N,N,1187,N,00,N +20250423,150705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,80,2,2.65,97657661,31694,444.39,3020,3175,2990,3925,2115,3020,3081.27,2.98,0,-1996,3050,3035,3015,3000,2980,3025,2990,99,905,500,1870,5,1,17485314,542,-2.12,0.44,12,0.18,-1462.00,7022.00,5700,20240924,-45.61,2720,20250409,13.97,3735,-17.00,20250109,2720,13.97,20250409,11400,-72.81,20240924,2720,13.97,20250409,1.95,Y,088130,500,99 억,,520872,N,N,124,N,00,N +20250423,140704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,45,2,1.49,87593896,28408,398.32,3020,3175,2990,3925,2115,3020,3083.42,2.98,0,-1986,3050,3035,3015,3000,2980,3025,2990,99,905,500,1870,5,1,17485314,536,-2.10,0.44,12,0.16,-1462.00,7022.00,5700,20240924,-46.23,2720,20250409,12.68,3735,-17.94,20250109,2720,12.68,20250409,11400,-73.11,20240924,2720,12.68,20250409,1.95,Y,088130,500,99 억,,520872,N,N,124,N,00,N +20250423,130703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,75,2,2.48,84589890,27430,384.60,3020,3175,2990,3925,2115,3020,3083.85,2.98,0,-2208,3050,3035,3015,3000,2980,3025,2990,99,905,500,1870,5,1,17485314,541,-2.12,0.44,12,0.16,-1462.00,7022.00,5700,20240924,-45.70,2720,20250409,13.79,3735,-17.14,20250109,2720,13.79,20250409,11400,-72.85,20240924,2720,13.79,20250409,1.95,Y,088130,500,99 억,,520872,N,N,124,N,00,N +20250423,120706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,70,2,2.32,78619945,25498,357.52,3020,3175,2990,3925,2115,3020,3083.38,2.98,0,-2154,3050,3035,3015,3000,2980,3025,2990,99,905,500,1870,5,1,17485314,540,-2.11,0.44,12,0.15,-1462.00,7022.00,5700,20240924,-45.79,2720,20250409,13.60,3735,-17.27,20250109,2720,13.60,20250409,11400,-72.89,20240924,2720,13.60,20250409,1.95,Y,088130,500,99 억,,520872,N,N,124,N,00,N +20250423,110706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,50,2,1.66,60188840,19538,273.95,3020,3175,2990,3925,2115,3020,3080.60,2.98,0,-1682,3050,3035,3015,3000,2980,3025,2990,99,905,500,1870,5,1,17485314,537,-2.10,0.44,12,0.11,-1462.00,7022.00,5700,20240924,-46.14,2720,20250409,12.87,3735,-17.80,20250109,2720,12.87,20250409,11400,-73.07,20240924,2720,12.87,20250409,1.95,Y,088130,500,99 억,,520872,N,N,124,N,00,N +20250423,100708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,65,2,2.15,58875745,19110,267.95,3020,3175,2990,3925,2115,3020,3080.89,2.98,0,-1453,3050,3035,3015,3000,2980,3025,2990,99,905,500,1870,5,1,17485314,539,-2.11,0.44,12,0.11,-1462.00,7022.00,5700,20240924,-45.88,2720,20250409,13.42,3735,-17.40,20250109,2720,13.42,20250409,11400,-72.94,20240924,2720,13.42,20250409,1.95,Y,088130,500,99 억,,520872,N,N,124,N,00,N +20250423,090712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,5,2,0.17,8597810,2863,40.14,3020,3030,2990,3925,2115,3020,3003.08,2.98,0,139,3050,3035,3015,3000,2980,3025,2990,99,905,500,1870,5,1,17485314,529,-2.07,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-46.93,2720,20250409,11.21,3735,-19.01,20250109,2720,11.21,20250409,11400,-73.46,20240924,2720,11.21,20250409,1.95,Y,088130,500,99 억,,520872,N,N,124,N,00,N 20250422,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-10,5,-0.33,21338485,7101,32.11,3030,3030,2995,3935,2125,3030,3004.95,2.98,0,-389,3116,3072,3026,2982,2936,3050,2960,99,905,500,1870,5,1,17485314,528,-2.07,0.43,12,0.04,-1462.00,7022.00,5700,20240924,-47.02,2720,20250409,11.03,3735,-19.14,20250109,2720,11.03,20250409,11400,-73.51,20240924,2720,11.03,20250409,1.94,Y,088130,500,99 억,,521261,N,N,124,N,00,N 20250422,150702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-10,5,-0.33,18309950,6097,27.57,3030,3030,2995,3935,2125,3030,3003.11,2.98,0,-103,3116,3072,3026,2982,2936,3050,2960,99,905,500,1870,5,1,17485314,528,-2.07,0.43,12,0.03,-1462.00,7022.00,5700,20240924,-47.02,2720,20250409,11.03,3735,-19.14,20250109,2720,11.03,20250409,11400,-73.51,20240924,2720,11.03,20250409,1.94,Y,088130,500,99 억,,521261,N,N,465,N,00,N 20250422,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2995,-35,5,-1.16,18276820,6086,27.52,3030,3030,2995,3935,2125,3030,3003.09,2.98,0,-95,3116,3072,3026,2982,2936,3050,2960,99,905,500,1870,5,1,17485314,524,-2.05,0.43,12,0.03,-1462.00,7022.00,5700,20240924,-47.46,2720,20250409,10.11,3735,-19.81,20250109,2720,10.11,20250409,11400,-73.73,20240924,2720,10.11,20250409,1.94,Y,088130,500,99 억,,521261,N,N,465,N,00,N diff --git a/088260/price/prices-20250401.csv b/088260/price/prices-20250401.csv index 8f0ba5cb6857..fa058af14cdd 100644 --- a/088260/price/prices-20250401.csv +++ b/088260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160652,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4575,10,2,0.22,100528908,22035,82.49,4570,4580,4535,5930,3200,4565,4562.24,0.82,0,-2940,4641,4602,4561,4522,4481,4582,4502,317,1365,500,3370,5,1,63341590,2898,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-15.59,3980,20250211,14.95,4600,-0.54,20250422,3980,14.95,20250211,5420,-15.59,20240731,3980,14.95,20250211,0.00,Y,088260,500,316 억,,520614,N,N,119,N,00,N +20250423,150706,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,0,3,0.00,86089208,18877,70.67,4570,4580,4535,5930,3200,4565,4560.53,0.82,0,-2940,4641,4602,4561,4522,4481,4582,4502,317,1365,500,3370,5,1,63341590,2892,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4600,-0.76,20250422,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,520614,N,N,249,N,00,N +20250423,140705,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,-15,5,-0.33,74535488,16342,61.18,4570,4580,4535,5930,3200,4565,4560.98,0.82,0,-2832,4641,4602,4561,4522,4481,4582,4502,317,1365,500,3370,5,1,63341590,2882,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-16.05,3980,20250211,14.32,4600,-1.09,20250422,3980,14.32,20250211,5420,-16.05,20240731,3980,14.32,20250211,0.00,Y,088260,500,316 억,,520614,N,N,249,N,00,N +20250423,130703,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,0,3,0.00,60756928,13320,49.87,4570,4580,4535,5930,3200,4565,4561.33,0.82,0,-2374,4641,4602,4561,4522,4481,4582,4502,317,1365,500,3370,5,1,63341590,2892,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4600,-0.76,20250422,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,520614,N,N,249,N,00,N +20250423,120706,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,0,3,0.00,40690198,8915,33.37,4570,4580,4550,5930,3200,4565,4564.24,0.82,0,-970,4641,4602,4561,4522,4481,4582,4502,317,1365,500,3370,5,1,63341590,2892,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4600,-0.76,20250422,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,520614,N,N,249,N,00,N +20250423,110706,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,0,3,0.00,29664775,6499,24.33,4570,4580,4550,5930,3200,4565,4564.51,0.82,0,-1157,4641,4602,4561,4522,4481,4582,4502,317,1365,500,3370,5,1,63341590,2892,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4600,-0.76,20250422,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,520614,N,N,249,N,00,N +20250423,100709,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,0,3,0.00,9163625,2008,7.52,4570,4580,4550,5930,3200,4565,4563.56,0.82,0,-601,4641,4602,4561,4522,4481,4582,4502,317,1365,500,3370,5,1,63341590,2892,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4600,-0.76,20250422,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,520614,N,N,249,N,00,N +20250423,090712,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,0,3,0.00,1529280,335,1.25,4570,4570,4565,5930,3200,4565,4565.01,0.82,0,-334,4641,4602,4561,4522,4481,4582,4502,317,1365,500,3370,5,1,63341590,2892,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4600,-0.76,20250422,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,520614,N,N,249,N,00,N 20250422,160650,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,-15,5,-0.33,121692110,26712,72.03,4585,4600,4520,5950,3210,4580,4555.71,0.83,0,1119,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2892,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-15.77,3980,20250211,14.70,4600,-0.76,20250422,3980,14.70,20250211,5420,-15.77,20240731,3980,14.70,20250211,0.00,Y,088260,500,316 억,,523595,N,N,249,N,00,N 20250422,150703,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4560,-20,5,-0.44,92729490,20367,54.92,4585,4600,4520,5950,3210,4580,4552.93,0.83,0,606,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2888,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-15.87,3980,20250211,14.57,4600,-0.87,20250422,3980,14.57,20250211,5420,-15.87,20240731,3980,14.57,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N 20250422,140702,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4535,-45,5,-0.98,75323715,16546,44.62,4585,4600,4520,5950,3210,4580,4552.38,0.83,0,1966,4633,4606,4553,4526,4473,4620,4540,317,1370,500,3380,5,1,63341590,2873,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-16.33,3980,20250211,13.94,4600,-1.41,20250422,3980,13.94,20250211,5420,-16.33,20240731,3980,13.94,20250211,0.00,Y,088260,500,316 억,,523595,N,N,270,N,00,N diff --git a/088280/price/prices-20250401.csv b/088280/price/prices-20250401.csv index 6be4cc844f70..1b05ae7d8e21 100644 --- a/088280/price/prices-20250401.csv +++ b/088280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,50,2,2.02,115127970,45680,67.76,2585,2645,2400,3220,1740,2480,2520.31,19.26,0,1725,2720,2600,2525,2405,2330,2562,2367,173,740,1000,1680,5,1,17306490,438,-19.61,1.04,12,0.26,-129.00,2424.00,4090,20240417,-38.14,1972,20241209,28.30,3900,-35.13,20250107,2125,19.06,20250409,3930,-35.62,20240508,1972,28.30,20241209,0.02,Y,088280,1000,173 억,,3332621,N,N,1987,N,00,N +20250423,150706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,105388975,41775,61.97,2585,2645,2400,3220,1740,2480,2522.78,19.26,0,1530,2720,2600,2525,2405,2330,2562,2367,173,740,1000,1680,5,1,17306490,431,-19.30,1.03,12,0.24,-129.00,2424.00,4090,20240417,-39.12,1972,20241209,26.27,3900,-36.15,20250107,2125,17.18,20250409,3930,-36.64,20240508,1972,26.27,20241209,0.02,Y,088280,1000,173 억,,3332621,N,N,3870,N,00,N +20250423,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,5,2,0.20,36977870,14937,22.16,2585,2585,2400,3220,1740,2480,2475.59,19.26,0,2149,2720,2600,2525,2405,2330,2562,2367,173,740,1000,1680,5,1,17306490,430,-19.26,1.03,12,0.09,-129.00,2424.00,4090,20240417,-39.24,1972,20241209,26.01,3900,-36.28,20250107,2125,16.94,20250409,3930,-36.77,20240508,1972,26.01,20241209,0.02,Y,088280,1000,173 억,,3332621,N,N,3870,N,00,N +20250423,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,33646835,13593,20.16,2585,2585,2400,3220,1740,2480,2475.31,19.26,0,2218,2720,2600,2525,2405,2330,2562,2367,173,740,1000,1680,5,1,17306490,429,-19.22,1.02,12,0.08,-129.00,2424.00,4090,20240417,-39.36,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3930,-36.90,20240508,1972,25.76,20241209,0.02,Y,088280,1000,173 억,,3332621,N,N,3870,N,00,N +20250423,120706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,28887205,11668,17.31,2585,2585,2400,3220,1740,2480,2475.76,19.26,0,1476,2720,2600,2525,2405,2330,2562,2367,173,740,1000,1680,5,1,17306490,431,-19.30,1.03,12,0.07,-129.00,2424.00,4090,20240417,-39.12,1972,20241209,26.27,3900,-36.15,20250107,2125,17.18,20250409,3930,-36.64,20240508,1972,26.27,20241209,0.02,Y,088280,1000,173 억,,3332621,N,N,3870,N,00,N +20250423,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,28374490,11462,17.00,2585,2585,2400,3220,1740,2480,2475.53,19.26,0,1392,2720,2600,2525,2405,2330,2562,2367,173,740,1000,1680,5,1,17306490,431,-19.30,1.03,12,0.07,-129.00,2424.00,4090,20240417,-39.12,1972,20241209,26.27,3900,-36.15,20250107,2125,17.18,20250409,3930,-36.64,20240508,1972,26.27,20241209,0.02,Y,088280,1000,173 억,,3332621,N,N,3870,N,00,N +20250423,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,21581005,8720,12.93,2585,2585,2400,3220,1740,2480,2474.89,19.26,0,712,2720,2600,2525,2405,2330,2562,2367,173,740,1000,1680,5,1,17306490,431,-19.30,1.03,12,0.05,-129.00,2424.00,4090,20240417,-39.12,1972,20241209,26.27,3900,-36.15,20250107,2125,17.18,20250409,3930,-36.64,20240508,1972,26.27,20241209,0.02,Y,088280,1000,173 억,,3332621,N,N,3870,N,00,N +20250423,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,25,2,1.01,6040590,2402,3.56,2585,2585,2475,3220,1740,2480,2514.82,19.26,0,623,2720,2600,2525,2405,2330,2562,2367,173,740,1000,1680,5,1,17306490,434,-19.42,1.03,12,0.01,-129.00,2424.00,4090,20240417,-38.75,1972,20241209,27.03,3900,-35.77,20250107,2125,17.88,20250409,3930,-36.26,20240508,1972,27.03,20241209,0.02,Y,088280,1000,173 억,,3332621,N,N,3870,N,00,N 20250422,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,-140,5,-5.34,171865295,67338,81.49,2615,2645,2450,3405,1835,2620,2554.14,19.26,0,190,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,429,-19.22,1.02,12,0.39,-129.00,2424.00,4090,20240417,-39.36,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3930,-36.90,20240508,1972,25.76,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,3870,N,00,N 20250422,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-55,5,-2.10,113916780,44305,53.62,2615,2645,2450,3405,1835,2620,2571.19,19.26,0,-1196,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,444,-19.88,1.06,12,0.26,-129.00,2424.00,4090,20240417,-37.29,1972,20241209,30.07,3900,-34.23,20250107,2125,20.71,20250409,3930,-34.73,20240508,1972,30.07,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N 20250422,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-70,5,-2.67,94815475,36832,44.57,2615,2645,2450,3405,1835,2620,2574.27,19.26,0,-153,2836,2727,2646,2537,2456,2687,2497,173,785,1000,1780,5,1,17306490,441,-19.77,1.05,12,0.21,-129.00,2424.00,4090,20240417,-37.65,1972,20241209,29.31,3900,-34.62,20250107,2125,20.00,20250409,3930,-35.11,20240508,1972,29.31,20241209,0.10,Y,088280,1000,173 억,,3332414,N,N,0,N,00,N diff --git a/088290/price/prices-20250401.csv b/088290/price/prices-20250401.csv index 585a185236ac..b26f9c2f4b35 100644 --- a/088290/price/prices-20250401.csv +++ b/088290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1490,244,2,19.58,795736035,564310,1291.03,1246,1500,1246,1619,873,1246,1409.67,4.17,0,73298,1356,1300,1255,1199,1154,1329,1228,157,373,500,820,1,1,31331669,467,-2.20,2.27,12,1.80,-676.00,655.00,2215,20240717,-32.73,829,20241210,79.73,1780,-16.29,20250331,981,51.89,20250304,2215,-32.73,20240717,829,79.73,20241210,1.03,Y,088290,500,156 억,,1305617,N,N,3430,N,00,N +20250423,150706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,191,2,15.33,711809833,507211,1160.40,1246,1500,1246,1619,873,1246,1403.38,4.17,0,59744,1356,1300,1255,1199,1154,1329,1228,157,373,500,820,1,1,31331669,450,-2.13,2.19,12,1.62,-676.00,655.00,2215,20240717,-35.12,829,20241210,73.34,1780,-19.27,20250331,981,46.48,20250304,2215,-35.12,20240717,829,73.34,20241210,1.03,Y,088290,500,156 억,,1305617,N,N,199,N,00,N +20250423,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1453,207,2,16.61,643947541,459890,1052.14,1246,1500,1246,1619,873,1246,1400.22,4.17,0,49874,1356,1300,1255,1199,1154,1329,1228,157,373,500,820,1,1,31331669,455,-2.15,2.22,12,1.47,-676.00,655.00,2215,20240717,-34.40,829,20241210,75.27,1780,-18.37,20250331,981,48.11,20250304,2215,-34.40,20240717,829,75.27,20241210,1.03,Y,088290,500,156 억,,1305617,N,N,199,N,00,N +20250423,130704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,127,2,10.19,253218517,187242,428.37,1246,1420,1246,1619,873,1246,1352.36,4.17,0,37224,1356,1300,1255,1199,1154,1329,1228,157,373,500,820,1,1,31331669,430,-2.03,2.10,12,0.60,-676.00,655.00,2215,20240717,-38.01,829,20241210,65.62,1780,-22.87,20250331,981,39.96,20250304,2215,-38.01,20240717,829,65.62,20241210,1.03,Y,088290,500,156 억,,1305617,N,N,199,N,00,N +20250423,120706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1359,113,2,9.07,220464904,163101,373.14,1246,1420,1246,1619,873,1246,1351.71,4.17,0,22467,1356,1300,1255,1199,1154,1329,1228,157,373,500,820,1,1,31331669,426,-2.01,2.07,12,0.52,-676.00,655.00,2215,20240717,-38.65,829,20241210,63.93,1780,-23.65,20250331,981,38.53,20250304,2215,-38.65,20240717,829,63.93,20241210,1.03,Y,088290,500,156 억,,1305617,N,N,199,N,00,N +20250423,110707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1285,39,2,3.13,22325997,17527,40.10,1246,1298,1246,1619,873,1246,1273.81,4.17,0,-3314,1356,1300,1255,1199,1154,1329,1228,157,373,500,820,1,1,31331669,403,-1.90,1.96,12,0.06,-676.00,655.00,2215,20240717,-41.99,829,20241210,55.01,1780,-27.81,20250331,981,30.99,20250304,2215,-41.99,20240717,829,55.01,20241210,1.03,Y,088290,500,156 억,,1305617,N,N,199,N,00,N +20250423,100709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1282,36,2,2.89,16766097,13191,30.18,1246,1298,1246,1619,873,1246,1271.03,4.17,0,-4780,1356,1300,1255,1199,1154,1329,1228,157,373,500,820,1,1,31331669,402,-1.90,1.96,12,0.04,-676.00,655.00,2215,20240717,-42.12,829,20241210,54.64,1780,-27.98,20250331,981,30.68,20250304,2215,-42.12,20240717,829,54.64,20241210,1.03,Y,088290,500,156 억,,1305617,N,N,199,N,00,N +20250423,090712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1280,34,2,2.73,414331,327,0.75,1246,1298,1246,1619,873,1246,1267.07,4.17,0,-33,1356,1300,1255,1199,1154,1329,1228,157,373,500,820,1,1,31331669,401,-1.89,1.95,12,0.00,-676.00,655.00,2215,20240717,-42.21,829,20241210,54.40,1780,-28.09,20250331,981,30.48,20250304,2215,-42.21,20240717,829,54.40,20241210,1.03,Y,088290,500,156 억,,1305617,N,N,199,N,00,N 20250422,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1246,6,2,0.48,54437936,43689,87.44,1238,1311,1210,1612,868,1240,1246.03,4.19,0,-6927,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,390,-1.84,1.90,12,0.14,-676.00,655.00,2215,20240717,-43.75,829,20241210,50.30,1780,-30.00,20250331,981,27.01,20250304,2215,-43.75,20240717,829,50.30,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,198,N,00,N 20250422,150703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1257,17,2,1.37,51205586,41096,82.25,1238,1311,1210,1612,868,1240,1246.00,4.19,0,-6903,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,394,-1.86,1.92,12,0.13,-676.00,655.00,2215,20240717,-43.25,829,20241210,51.63,1780,-29.38,20250331,981,28.13,20250304,2215,-43.25,20240717,829,51.63,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,7,N,00,N 20250422,140703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1256,16,2,1.29,42025124,33766,67.58,1238,1311,1210,1612,868,1240,1244.60,4.19,0,-5746,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,394,-1.86,1.92,12,0.11,-676.00,655.00,2215,20240717,-43.30,829,20241210,51.51,1780,-29.44,20250331,981,28.03,20250304,2215,-43.30,20240717,829,51.51,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,7,N,00,N diff --git a/088340/price/prices-20250401.csv b/088340/price/prices-20250401.csv index 8b1c7b339920..57483344140a 100644 --- a/088340/price/prices-20250401.csv +++ b/088340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24600,-2350,5,-8.72,19754018400,775766,39.25,26150,28000,24050,35000,18900,26950,25457.85,1.54,0,-19584,32783,29866,26933,24016,21083,31325,25475,22,8050,500,16700,50,1,4330068,1065,46.95,3.37,12,17.92,524.00,7299.00,33500,20250408,-26.57,8520,20241209,188.73,33500,-26.57,20250408,9780,151.53,20250321,33500,-26.57,20250408,8520,188.73,20241209,1.87,Y,088340,500,21 억,,66889,N,N,3132,N,00,N +20250423,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24750,-2200,5,-8.16,19363799625,759918,38.44,26150,28000,24050,35000,18900,26950,25474.51,1.54,0,-18556,32783,29866,26933,24016,21083,31325,25475,22,8050,500,16700,50,1,4330068,1072,47.23,3.39,12,17.55,524.00,7299.00,33500,20250408,-26.12,8520,20241209,190.49,33500,-26.12,20250408,9780,153.07,20250321,33500,-26.12,20250408,8520,190.49,20241209,1.87,Y,088340,500,21 억,,66889,N,N,519,N,00,N +20250423,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24800,-2150,5,-7.98,18611261200,729344,36.90,26150,28000,24050,35000,18900,26950,25510.78,1.54,0,-19789,32783,29866,26933,24016,21083,31325,25475,22,8050,500,16700,50,1,4330068,1074,47.33,3.40,12,16.84,524.00,7299.00,33500,20250408,-25.97,8520,20241209,191.08,33500,-25.97,20250408,9780,153.58,20250321,33500,-25.97,20250408,8520,191.08,20241209,1.87,Y,088340,500,21 억,,66889,N,N,519,N,00,N +20250423,130704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24950,-2000,5,-7.42,17987665400,704261,35.63,26150,28000,24050,35000,18900,26950,25534.03,1.54,0,-18682,32783,29866,26933,24016,21083,31325,25475,22,8050,500,16700,50,1,4330068,1080,47.61,3.42,12,16.26,524.00,7299.00,33500,20250408,-25.52,8520,20241209,192.84,33500,-25.52,20250408,9780,155.11,20250321,33500,-25.52,20250408,8520,192.84,20241209,1.87,Y,088340,500,21 억,,66889,N,N,519,N,00,N +20250423,120707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25200,-1750,5,-6.49,17036149775,666322,33.71,26150,28000,24050,35000,18900,26950,25560.01,1.54,0,-16340,32783,29866,26933,24016,21083,31325,25475,22,8050,500,16700,50,1,4330068,1091,48.09,3.45,12,15.39,524.00,7299.00,33500,20250408,-24.78,8520,20241209,195.77,33500,-24.78,20250408,9780,157.67,20250321,33500,-24.78,20250408,8520,195.77,20241209,1.87,Y,088340,500,21 억,,66889,N,N,519,N,00,N +20250423,110707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24750,-2200,5,-8.16,7700867975,306373,15.50,26150,26650,24050,35000,18900,26950,25114.25,1.54,0,-5223,32783,29866,26933,24016,21083,31325,25475,22,8050,500,16700,50,1,4330068,1072,47.23,3.39,12,7.08,524.00,7299.00,33500,20250408,-26.12,8520,20241209,190.49,33500,-26.12,20250408,9780,153.07,20250321,33500,-26.12,20250408,8520,190.49,20241209,1.87,Y,088340,500,21 억,,66889,N,N,519,N,00,N +20250423,100709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24550,-2400,5,-8.91,6070363950,239384,12.11,26150,26650,24300,35000,18900,26950,25334.22,1.54,0,-1541,32783,29866,26933,24016,21083,31325,25475,22,8050,500,16700,50,1,4330068,1063,46.85,3.36,12,5.53,524.00,7299.00,33500,20250408,-26.72,8520,20241209,188.15,33500,-26.72,20250408,9780,151.02,20250321,33500,-26.72,20250408,8520,188.15,20241209,1.87,Y,088340,500,21 억,,66889,N,N,519,N,00,N +20250423,090713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25300,-1650,5,-6.12,2258475575,86980,4.40,26150,26650,25100,35000,18900,26950,25923.41,1.54,0,4549,32783,29866,26933,24016,21083,31325,25475,22,8050,500,16700,50,1,4330068,1096,48.28,3.47,12,2.01,524.00,7299.00,33500,20250408,-24.48,8520,20241209,196.95,33500,-24.48,20250408,9780,158.69,20250321,33500,-24.48,20250408,8520,196.95,20241209,1.87,Y,088340,500,21 억,,66889,N,N,519,N,00,N 20250422,160651,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26950,1050,2,4.05,53051004150,1951940,102.76,25000,29850,24000,33650,18150,25900,27180.38,1.79,0,-12865,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1167,51.43,3.69,12,45.08,524.00,7299.00,33500,20250408,-19.55,8520,20241209,216.31,33500,-19.55,20250408,9780,175.56,20250321,33500,-19.55,20250408,8520,216.31,20241209,2.01,Y,088340,500,21 억,,77632,N,N,519,N,01,N 20250422,150704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,-1500,5,-5.79,48559374125,1779246,93.67,25000,29850,24000,33650,18150,25900,27293.26,1.79,0,3076,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1057,46.56,3.34,12,41.09,524.00,7299.00,33500,20250408,-27.16,8520,20241209,186.38,33500,-27.16,20250408,9780,149.49,20250321,33500,-27.16,20250408,8520,186.38,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N 20250422,140703,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24500,-1400,5,-5.41,47196166400,1723478,90.73,25000,29850,24000,33650,18150,25900,27385.52,1.79,0,203,30000,27950,25400,23350,20800,28975,24375,22,7750,500,16050,50,1,4330068,1061,46.76,3.36,12,39.80,524.00,7299.00,33500,20250408,-26.87,8520,20241209,187.56,33500,-26.87,20250408,9780,150.51,20250321,33500,-26.87,20250408,8520,187.56,20241209,2.01,Y,088340,500,21 억,,77632,N,N,0,N,01,N diff --git a/088350/price/prices-20250401.csv b/088350/price/prices-20250401.csv index 5ebf8e75e74d..9b26affbe3a5 100644 --- a/088350/price/prices-20250401.csv +++ b/088350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160654,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2535,20,2,0.80,1755539576,693754,103.04,2540,2545,2515,3265,1765,2515,2530.49,9.92,0,2769,2558,2536,2513,2491,2468,2547,2502,43427,750,5000,1910,5,1,868530000,22017,2.99,0.17,12,0.08,849.00,14644.00,3240,20240711,-21.76,2370,20250409,6.96,2845,-10.90,20250219,2370,6.96,20250409,3240,-21.76,20240711,2370,6.96,20250409,0.32,Y,088350,5000,43426 억,,86121748,N,N,88974,N,00,N +20250423,150707,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2535,20,2,0.80,1528811876,604317,89.75,2540,2545,2515,3265,1765,2515,2529.82,9.92,0,-12427,2558,2536,2513,2491,2468,2547,2502,43427,750,5000,1910,5,1,868530000,22017,2.99,0.17,12,0.07,849.00,14644.00,3240,20240711,-21.76,2370,20250409,6.96,2845,-10.90,20250219,2370,6.96,20250409,3240,-21.76,20240711,2370,6.96,20250409,0.32,Y,088350,5000,43426 억,,86121748,N,N,174641,N,00,N +20250423,140706,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2535,20,2,0.80,1247030189,492947,73.21,2540,2545,2515,3265,1765,2515,2529.74,9.92,0,21380,2558,2536,2513,2491,2468,2547,2502,43427,750,5000,1910,5,1,868530000,22017,2.99,0.17,12,0.06,849.00,14644.00,3240,20240711,-21.76,2370,20250409,6.96,2845,-10.90,20250219,2370,6.96,20250409,3240,-21.76,20240711,2370,6.96,20250409,0.32,Y,088350,5000,43426 억,,86121748,N,N,174641,N,00,N +20250423,130704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2525,10,2,0.40,1031299739,407585,60.53,2540,2545,2515,3265,1765,2515,2530.27,9.92,0,24241,2558,2536,2513,2491,2468,2547,2502,43427,750,5000,1910,5,1,868530000,21930,2.97,0.17,12,0.05,849.00,14644.00,3240,20240711,-22.07,2370,20250409,6.54,2845,-11.25,20250219,2370,6.54,20250409,3240,-22.07,20240711,2370,6.54,20250409,0.32,Y,088350,5000,43426 억,,86121748,N,N,174641,N,00,N +20250423,120707,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2540,25,2,0.99,774863850,306459,45.52,2540,2545,2515,3265,1765,2515,2528.44,9.92,0,31466,2558,2536,2513,2491,2468,2547,2502,43427,750,5000,1910,5,1,868530000,22061,2.99,0.17,12,0.04,849.00,14644.00,3240,20240711,-21.60,2370,20250409,7.17,2845,-10.72,20250219,2370,7.17,20250409,3240,-21.60,20240711,2370,7.17,20250409,0.32,Y,088350,5000,43426 억,,86121748,N,N,174641,N,00,N +20250423,110707,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2535,20,2,0.80,690759260,273292,40.59,2540,2545,2515,3265,1765,2515,2527.55,9.92,0,19263,2558,2536,2513,2491,2468,2547,2502,43427,750,5000,1910,5,1,868530000,22017,2.99,0.17,12,0.03,849.00,14644.00,3240,20240711,-21.76,2370,20250409,6.96,2845,-10.90,20250219,2370,6.96,20250409,3240,-21.76,20240711,2370,6.96,20250409,0.32,Y,088350,5000,43426 억,,86121748,N,N,174641,N,00,N +20250423,100710,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2535,20,2,0.80,542572784,214848,31.91,2540,2545,2515,3265,1765,2515,2525.38,9.92,0,-2797,2558,2536,2513,2491,2468,2547,2502,43427,750,5000,1910,5,1,868530000,22017,2.99,0.17,12,0.02,849.00,14644.00,3240,20240711,-21.76,2370,20250409,6.96,2845,-10.90,20250219,2370,6.96,20250409,3240,-21.76,20240711,2370,6.96,20250409,0.32,Y,088350,5000,43426 억,,86121748,N,N,174641,N,00,N +20250423,090713,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2530,15,2,0.60,101357910,39955,5.93,2540,2545,2525,3265,1765,2515,2536.80,9.92,0,-660,2558,2536,2513,2491,2468,2547,2502,43427,750,5000,1910,5,1,868530000,21974,2.98,0.17,12,0.00,849.00,14644.00,3240,20240711,-21.91,2370,20250409,6.75,2845,-11.07,20250219,2370,6.75,20250409,3240,-21.91,20240711,2370,6.75,20250409,0.32,Y,088350,5000,43426 억,,86121748,N,N,174641,N,00,N 20250422,160651,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2515,0,3,0.00,1694303023,673313,156.43,2505,2535,2490,3265,1765,2515,2516.37,9.92,0,-20366,2551,2532,2506,2487,2461,2542,2497,43427,750,5000,1910,5,1,868530000,21844,2.96,0.17,12,0.08,849.00,14644.00,3240,20240711,-22.38,2370,20250409,6.12,2845,-11.60,20250219,2370,6.12,20250409,3240,-22.38,20240711,2370,6.12,20250409,0.32,Y,088350,5000,43426 억,,86157677,N,N,174641,N,00,N 20250422,150704,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2515,0,3,0.00,1384475073,550055,127.79,2505,2535,2490,3265,1765,2515,2516.98,9.92,0,-22822,2551,2532,2506,2487,2461,2542,2497,43427,750,5000,1910,5,1,868530000,21844,2.96,0.17,12,0.06,849.00,14644.00,3240,20240711,-22.38,2370,20250409,6.12,2845,-11.60,20250219,2370,6.12,20250409,3240,-22.38,20240711,2370,6.12,20250409,0.32,Y,088350,5000,43426 억,,86157677,N,N,59352,N,00,N 20250422,140703,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2520,5,2,0.20,1158771476,460449,106.97,2505,2535,2490,3265,1765,2515,2516.61,9.92,0,-12499,2551,2532,2506,2487,2461,2542,2497,43427,750,5000,1910,5,1,868530000,21887,2.97,0.17,12,0.05,849.00,14644.00,3240,20240711,-22.22,2370,20250409,6.33,2845,-11.42,20250219,2370,6.33,20250409,3240,-22.22,20240711,2370,6.33,20250409,0.32,Y,088350,5000,43426 억,,86157677,N,N,59352,N,00,N diff --git a/088390/price/prices-20250401.csv b/088390/price/prices-20250401.csv index 061bdadecb2b..b0d514385082 100644 --- a/088390/price/prices-20250401.csv +++ b/088390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7520,170,2,2.31,50480850,6667,274.14,7400,7700,7400,9550,5150,7350,7571.78,0.95,0,46,7490,7420,7360,7290,7230,7455,7325,47,2200,500,4410,10,1,9385844,706,-3.55,0.38,12,0.07,-2120.00,19629.00,25300,20240612,-70.28,6340,20250409,18.61,10000,-24.80,20250116,6340,18.61,20250409,25300,-70.28,20240612,6340,18.61,20250409,2.27,Y,088390,500,46 억,,88870,N,N,115,N,00,N +20250423,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7650,300,2,4.08,38778170,5129,210.90,7400,7700,7400,9550,5150,7350,7560.57,0.95,0,-17,7490,7420,7360,7290,7230,7455,7325,47,2200,500,4410,10,1,9385844,718,-3.61,0.39,12,0.05,-2120.00,19629.00,25300,20240612,-69.76,6340,20250409,20.66,10000,-23.50,20250116,6340,20.66,20250409,25300,-69.76,20240612,6340,20.66,20250409,2.27,Y,088390,500,46 억,,88870,N,N,2,N,00,N +20250423,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,280,2,3.81,35392860,4685,192.64,7400,7700,7400,9550,5150,7350,7554.51,0.95,0,-27,7490,7420,7360,7290,7230,7455,7325,47,2200,500,4410,10,1,9385844,716,-3.60,0.39,12,0.05,-2120.00,19629.00,25300,20240612,-69.84,6340,20250409,20.35,10000,-23.70,20250116,6340,20.35,20250409,25300,-69.84,20240612,6340,20.35,20250409,2.27,Y,088390,500,46 억,,88870,N,N,2,N,00,N +20250423,130704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,280,2,3.81,33625500,4453,183.10,7400,7700,7400,9550,5150,7350,7551.20,0.95,0,-44,7490,7420,7360,7290,7230,7455,7325,47,2200,500,4410,10,1,9385844,716,-3.60,0.39,12,0.05,-2120.00,19629.00,25300,20240612,-69.84,6340,20250409,20.35,10000,-23.70,20250116,6340,20.35,20250409,25300,-69.84,20240612,6340,20.35,20250409,2.27,Y,088390,500,46 억,,88870,N,N,2,N,00,N +20250423,120707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7570,220,2,2.99,29187150,3869,159.09,7400,7700,7400,9550,5150,7350,7543.85,0.95,0,46,7490,7420,7360,7290,7230,7455,7325,47,2200,500,4410,10,1,9385844,711,-3.57,0.39,12,0.04,-2120.00,19629.00,25300,20240612,-70.08,6340,20250409,19.40,10000,-24.30,20250116,6340,19.40,20250409,25300,-70.08,20240612,6340,19.40,20250409,2.27,Y,088390,500,46 억,,88870,N,N,2,N,00,N +20250423,110707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7530,180,2,2.45,27829750,3690,151.73,7400,7700,7400,9550,5150,7350,7541.94,0.95,0,93,7490,7420,7360,7290,7230,7455,7325,47,2200,500,4410,10,1,9385844,707,-3.55,0.38,12,0.04,-2120.00,19629.00,25300,20240612,-70.24,6340,20250409,18.77,10000,-24.70,20250116,6340,18.77,20250409,25300,-70.24,20240612,6340,18.77,20250409,2.27,Y,088390,500,46 억,,88870,N,N,2,N,00,N +20250423,100710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7640,290,2,3.95,24347300,3232,132.89,7400,7700,7400,9550,5150,7350,7533.20,0.95,0,-14,7490,7420,7360,7290,7230,7455,7325,47,2200,500,4410,10,1,9385844,717,-3.60,0.39,12,0.03,-2120.00,19629.00,25300,20240612,-69.80,6340,20250409,20.50,10000,-23.60,20250116,6340,20.50,20250409,25300,-69.80,20240612,6340,20.50,20250409,2.27,Y,088390,500,46 억,,88870,N,N,2,N,00,N +20250423,090713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,200,2,2.72,1128450,148,6.09,7400,7700,7400,9550,5150,7350,7624.66,0.95,0,-62,7490,7420,7360,7290,7230,7455,7325,47,2200,500,4410,10,1,9385844,709,-3.56,0.38,12,0.00,-2120.00,19629.00,25300,20240612,-70.16,6340,20250409,19.09,10000,-24.50,20250116,6340,19.09,20250409,25300,-70.16,20240612,6340,19.09,20250409,2.27,Y,088390,500,46 억,,88870,N,N,2,N,00,N 20250422,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7350,-20,5,-0.27,17896250,2432,76.77,7320,7430,7300,9580,5160,7370,7358.66,0.95,0,-63,7716,7542,7336,7162,6956,7440,7060,47,2210,500,4420,10,1,9385844,690,-3.47,0.37,12,0.03,-2120.00,19629.00,25300,20240612,-70.95,6340,20250409,15.93,10000,-26.50,20250116,6340,15.93,20250409,25300,-70.95,20240612,6340,15.93,20250409,2.28,Y,088390,500,46 억,,88927,N,N,2,N,00,N 20250422,150704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7380,10,2,0.14,14528620,1974,62.31,7320,7430,7300,9580,5160,7370,7359.99,0.95,0,6,7716,7542,7336,7162,6956,7440,7060,47,2210,500,4420,10,1,9385844,693,-3.48,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.83,6340,20250409,16.40,10000,-26.20,20250116,6340,16.40,20250409,25300,-70.83,20240612,6340,16.40,20250409,2.28,Y,088390,500,46 억,,88927,N,N,3,N,00,N 20250422,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7330,-40,5,-0.54,14072450,1912,60.35,7320,7430,7300,9580,5160,7370,7360.07,0.95,0,7,7716,7542,7336,7162,6956,7440,7060,47,2210,500,4420,10,1,9385844,688,-3.46,0.37,12,0.02,-2120.00,19629.00,25300,20240612,-71.03,6340,20250409,15.62,10000,-26.70,20250116,6340,15.62,20250409,25300,-71.03,20240612,6340,15.62,20250409,2.28,Y,088390,500,46 억,,88927,N,N,3,N,00,N diff --git a/088790/price/prices-20250401.csv b/088790/price/prices-20250401.csv index 426c368d9a2d..98d080de0bb6 100644 --- a/088790/price/prices-20250401.csv +++ b/088790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160654,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1808,-152,5,-7.76,569927310,315401,170.80,1850,1850,1770,2545,1372,1960,1806.50,3.44,0,-1048,2033,1996,1936,1899,1839,1966,1869,62,585,500,1370,1,1,12447744,225,24.77,0.21,12,2.53,73.00,8660.00,2530,20240513,-28.54,1553,20241210,16.42,2395,-24.51,20250411,1643,10.04,20250102,2530,-28.54,20240513,1553,16.42,20241210,0.00,Y,088790,500,62 억,,428366,N,N,14,N,00,N +20250423,150707,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1814,-146,5,-7.45,529034435,292783,158.55,1850,1850,1770,2545,1372,1960,1806.39,3.44,0,1273,2033,1996,1936,1899,1839,1966,1869,62,585,500,1370,1,1,12447744,226,24.85,0.21,12,2.35,73.00,8660.00,2530,20240513,-28.30,1553,20241210,16.81,2395,-24.26,20250411,1643,10.41,20250102,2530,-28.30,20240513,1553,16.81,20241210,0.00,Y,088790,500,62 억,,428366,N,N,356,N,00,N +20250423,140706,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,-140,5,-7.14,510719259,282704,153.09,1850,1850,1770,2545,1372,1960,1806.00,3.44,0,1282,2033,1996,1936,1899,1839,1966,1869,62,585,500,1370,1,1,12447744,227,24.93,0.21,12,2.27,73.00,8660.00,2530,20240513,-28.06,1553,20241210,17.19,2395,-24.01,20250411,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,Y,088790,500,62 억,,428366,N,N,356,N,00,N +20250423,130705,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1818,-142,5,-7.24,495043321,274079,148.42,1850,1850,1770,2545,1372,1960,1805.64,3.44,0,786,2033,1996,1936,1899,1839,1966,1869,62,585,500,1370,1,1,12447744,226,24.90,0.21,12,2.20,73.00,8660.00,2530,20240513,-28.14,1553,20241210,17.06,2395,-24.09,20250411,1643,10.65,20250102,2530,-28.14,20240513,1553,17.06,20241210,0.00,Y,088790,500,62 억,,428366,N,N,356,N,00,N +20250423,120707,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1815,-145,5,-7.40,474990531,263045,142.44,1850,1850,1770,2545,1372,1960,1805.14,3.44,0,1259,2033,1996,1936,1899,1839,1966,1869,62,585,500,1370,1,1,12447744,226,24.86,0.21,12,2.11,73.00,8660.00,2530,20240513,-28.26,1553,20241210,16.87,2395,-24.22,20250411,1643,10.47,20250102,2530,-28.26,20240513,1553,16.87,20241210,0.00,Y,088790,500,62 억,,428366,N,N,356,N,00,N +20250423,110708,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1812,-148,5,-7.55,455635900,252394,136.68,1850,1850,1770,2545,1372,1960,1804.63,3.44,0,1083,2033,1996,1936,1899,1839,1966,1869,62,585,500,1370,1,1,12447744,226,24.82,0.21,12,2.03,73.00,8660.00,2530,20240513,-28.38,1553,20241210,16.68,2395,-24.34,20250411,1643,10.29,20250102,2530,-28.38,20240513,1553,16.68,20241210,0.00,Y,088790,500,62 억,,428366,N,N,356,N,00,N +20250423,100710,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1799,-161,5,-8.21,443292146,245581,132.99,1850,1850,1770,2545,1372,1960,1804.44,3.44,0,1599,2033,1996,1936,1899,1839,1966,1869,62,585,500,1370,1,1,12447744,224,24.64,0.21,12,1.97,73.00,8660.00,2530,20240513,-28.89,1553,20241210,15.84,2395,-24.89,20250411,1643,9.49,20250102,2530,-28.89,20240513,1553,15.84,20241210,0.00,Y,088790,500,62 억,,428366,N,N,356,N,00,N +20250423,090713,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1804,-156,5,-7.96,235294929,129801,70.29,1850,1850,1770,2545,1372,1960,1811.58,3.44,0,-2710,2033,1996,1936,1899,1839,1966,1869,62,585,500,1370,1,1,12447744,225,24.71,0.21,12,1.04,73.00,8660.00,2530,20240513,-28.70,1553,20241210,16.16,2395,-24.68,20250411,1643,9.80,20250102,2530,-28.70,20240513,1553,16.16,20241210,0.00,Y,088790,500,62 억,,428366,N,N,356,N,00,N 20250422,160652,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1960,-20,5,-1.01,348122369,180342,117.77,1964,1973,1876,2570,1386,1980,1930.18,3.43,0,1691,2088,2034,1931,1877,1774,2061,1904,62,590,500,1380,1,1,12447744,244,26.85,0.23,12,1.45,73.00,8660.00,2530,20240513,-22.53,1553,20241210,26.21,2395,-18.16,20250411,1643,19.29,20250102,2530,-22.53,20240513,1553,26.21,20241210,0.00,Y,088790,500,62 억,,426631,N,N,356,N,00,N 20250422,150704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1955,-25,5,-1.26,327823933,169944,110.98,1964,1973,1876,2570,1386,1980,1929.01,3.43,0,2255,2088,2034,1931,1877,1774,2061,1904,62,590,500,1380,1,1,12447744,243,26.78,0.23,12,1.37,73.00,8660.00,2530,20240513,-22.73,1553,20241210,25.89,2395,-18.37,20250411,1643,18.99,20250102,2530,-22.73,20240513,1553,25.89,20241210,0.00,Y,088790,500,62 억,,426631,N,N,3,N,00,N 20250422,140704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1915,-65,5,-3.28,286476765,148585,97.03,1964,1973,1876,2570,1386,1980,1928.03,3.43,0,1784,2088,2034,1931,1877,1774,2061,1904,62,590,500,1380,1,1,12447744,238,26.23,0.22,12,1.19,73.00,8660.00,2530,20240513,-24.31,1553,20241210,23.31,2395,-20.04,20250411,1643,16.56,20250102,2530,-24.31,20240513,1553,23.31,20241210,0.00,Y,088790,500,62 억,,426631,N,N,3,N,00,N diff --git a/088800/price/prices-20250401.csv b/088800/price/prices-20250401.csv index aaec959694c5..33c8e59ad9bf 100644 --- a/088800/price/prices-20250401.csv +++ b/088800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160654,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N +20250423,150708,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N +20250423,140707,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N +20250423,130705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N +20250423,120708,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N +20250423,110708,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N +20250423,100710,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N +20250423,090714,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N 20250422,160652,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N 20250422,150705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N 20250422,140704,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,0,3,0.00,0,0,0.00,0,0,0,911,491,701,0.00,0.83,0,0,701,701,701,701,701,701,701,1133,210,500,0,1,1,226519303,1588,-0.53,0.54,12,0.00,-1320.00,1308.00,2280,20240416,-69.25,550,20250317,27.45,876,-19.98,20250324,550,27.45,20250317,2150,-67.40,20240426,550,27.45,20250317,0.00,Y,088800,500,1132 억,,1881757,N,N,0,N,00,N diff --git a/088910/price/prices-20250401.csv b/088910/price/prices-20250401.csv index c047fdd13a4b..e219ef367f32 100644 --- a/088910/price/prices-20250401.csv +++ b/088910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160655,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1936,17,2,0.89,32998306,17130,91.32,1921,1948,1921,2490,1344,1919,1926.33,1.81,0,84,1935,1927,1913,1905,1891,1931,1909,129,571,500,1380,1,1,25831764,500,-6.45,0.24,12,0.07,-300.00,8179.00,2795,20240612,-30.73,1800,20250409,7.56,2100,-7.81,20250311,1800,7.56,20250409,2795,-30.73,20240612,1800,7.56,20250409,0.93,Y,088910,500,129 억,,466946,N,N,0,N,00,N +20250423,150708,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1938,19,2,0.99,31807829,16512,88.03,1921,1948,1921,2490,1344,1919,1926.35,1.81,0,86,1935,1927,1913,1905,1891,1931,1909,129,571,500,1380,1,1,25831764,501,-6.46,0.24,12,0.06,-300.00,8179.00,2795,20240612,-30.66,1800,20250409,7.67,2100,-7.71,20250311,1800,7.67,20250409,2795,-30.66,20240612,1800,7.67,20250409,0.93,Y,088910,500,129 억,,466946,N,N,0,N,00,N +20250423,140707,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1935,16,2,0.83,30111114,15636,83.36,1921,1948,1921,2490,1344,1919,1925.76,1.81,0,35,1935,1927,1913,1905,1891,1931,1909,129,571,500,1380,1,1,25831764,500,-6.45,0.24,12,0.06,-300.00,8179.00,2795,20240612,-30.77,1800,20250409,7.50,2100,-7.86,20250311,1800,7.50,20250409,2795,-30.77,20240612,1800,7.50,20250409,0.93,Y,088910,500,129 억,,466946,N,N,0,N,00,N +20250423,130705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1923,4,2,0.21,23509465,12223,65.16,1921,1948,1921,2490,1344,1919,1923.38,1.81,0,2,1935,1927,1913,1905,1891,1931,1909,129,571,500,1380,1,1,25831764,497,-6.41,0.24,12,0.05,-300.00,8179.00,2795,20240612,-31.20,1800,20250409,6.83,2100,-8.43,20250311,1800,6.83,20250409,2795,-31.20,20240612,1800,6.83,20250409,0.93,Y,088910,500,129 억,,466946,N,N,0,N,00,N +20250423,120708,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1932,13,2,0.68,16783520,8727,46.52,1921,1948,1921,2490,1344,1919,1923.17,1.81,0,2,1935,1927,1913,1905,1891,1931,1909,129,571,500,1380,1,1,25831764,499,-6.44,0.24,12,0.03,-300.00,8179.00,2795,20240612,-30.88,1800,20250409,7.33,2100,-8.00,20250311,1800,7.33,20250409,2795,-30.88,20240612,1800,7.33,20250409,0.93,Y,088910,500,129 억,,466946,N,N,0,N,00,N +20250423,110708,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1933,14,2,0.73,16172798,8411,44.84,1921,1948,1921,2490,1344,1919,1922.82,1.81,0,6,1935,1927,1913,1905,1891,1931,1909,129,571,500,1380,1,1,25831764,499,-6.44,0.24,12,0.03,-300.00,8179.00,2795,20240612,-30.84,1800,20250409,7.39,2100,-7.95,20250311,1800,7.39,20250409,2795,-30.84,20240612,1800,7.39,20250409,0.93,Y,088910,500,129 억,,466946,N,N,0,N,00,N +20250423,100711,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1932,13,2,0.68,15527239,8077,43.06,1921,1948,1921,2490,1344,1919,1922.40,1.81,0,90,1935,1927,1913,1905,1891,1931,1909,129,571,500,1380,1,1,25831764,499,-6.44,0.24,12,0.03,-300.00,8179.00,2795,20240612,-30.88,1800,20250409,7.33,2100,-8.00,20250311,1800,7.33,20250409,2795,-30.88,20240612,1800,7.33,20250409,0.93,Y,088910,500,129 억,,466946,N,N,0,N,00,N +20250423,090714,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1921,2,2,0.10,370973,192,1.02,1921,1948,1921,2490,1344,1919,1932.15,1.81,0,7,1935,1927,1913,1905,1891,1931,1909,129,571,500,1380,1,1,25831764,496,-6.40,0.23,12,0.00,-300.00,8179.00,2795,20240612,-31.27,1800,20250409,6.72,2100,-8.52,20250311,1800,6.72,20250409,2795,-31.27,20240612,1800,6.72,20250409,0.93,Y,088910,500,129 억,,466946,N,N,0,N,00,N 20250422,160652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1919,1,2,0.05,35629658,18686,205.59,1899,1921,1899,2490,1343,1918,1906.71,1.81,0,38,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,496,-6.40,0.23,12,0.07,-300.00,8179.00,2795,20240612,-31.34,1800,20250409,6.61,2100,-8.62,20250311,1800,6.61,20250409,2795,-31.34,20240612,1800,6.61,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N 20250422,150705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1921,3,2,0.16,33526434,17590,193.53,1899,1921,1899,2490,1343,1918,1905.99,1.81,0,612,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,496,-6.40,0.23,12,0.07,-300.00,8179.00,2795,20240612,-31.27,1800,20250409,6.72,2100,-8.52,20250311,1800,6.72,20250409,2795,-31.27,20240612,1800,6.72,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N 20250422,140705,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1920,2,2,0.10,33063958,17349,190.88,1899,1920,1899,2490,1343,1918,1905.81,1.81,0,612,1938,1927,1920,1909,1902,1924,1906,129,572,500,1380,1,1,25831764,496,-6.40,0.23,12,0.07,-300.00,8179.00,2795,20240612,-31.31,1800,20250409,6.67,2100,-8.57,20250311,1800,6.67,20250409,2795,-31.31,20240612,1800,6.67,20250409,0.92,Y,088910,500,129 억,,466908,N,N,0,N,00,N diff --git a/088980/price/prices-20250401.csv b/088980/price/prices-20250401.csv index 07fc2f5f915a..4b3661711aac 100644 --- a/088980/price/prices-20250401.csv +++ b/088980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160655,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11340,90,2,0.80,7976658665,704477,116.13,11250,11360,11230,14620,7880,11250,11322.70,9.12,0,262964,11296,11272,11226,11202,11156,11285,11215,32972,3370,0,9000,10,1,478921993,54310,0.00,0.00,12,0.15,0.00,0.00,12828,20240524,-11.60,10270,20250109,10.42,11540,-1.73,20250224,10270,10.42,20250109,12850,-11.75,20240524,10270,10.42,20250109,0.00,Y,088980,0,32972 억,,43681115,N,N,52693,N,00,N +20250423,150708,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11330,80,2,0.71,7597658250,671049,110.62,11250,11360,11230,14620,7880,11250,11322.07,9.12,0,272508,11296,11272,11226,11202,11156,11285,11215,32972,3370,0,9000,10,1,478921993,54262,0.00,0.00,12,0.14,0.00,0.00,12828,20240524,-11.68,10270,20250109,10.32,11540,-1.82,20250224,10270,10.32,20250109,12850,-11.83,20240524,10270,10.32,20250109,0.00,Y,088980,0,32972 억,,43681115,N,N,97222,N,00,N +20250423,140707,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,110,2,0.98,6836547300,603977,99.56,11250,11360,11230,14620,7880,11250,11319.22,9.12,0,248167,11296,11272,11226,11202,11156,11285,11215,32972,3370,0,9000,10,1,478921993,54406,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-11.44,10270,20250109,10.61,11540,-1.56,20250224,10270,10.61,20250109,12850,-11.60,20240524,10270,10.61,20250109,0.00,Y,088980,0,32972 억,,43681115,N,N,97222,N,00,N +20250423,130705,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,110,2,0.98,5840803485,516249,85.10,11250,11360,11230,14620,7880,11250,11313.93,9.12,0,229303,11296,11272,11226,11202,11156,11285,11215,32972,3370,0,9000,10,1,478921993,54406,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-11.44,10270,20250109,10.61,11540,-1.56,20250224,10270,10.61,20250109,12850,-11.60,20240524,10270,10.61,20250109,0.00,Y,088980,0,32972 억,,43681115,N,N,97222,N,00,N +20250423,120708,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11350,100,2,0.89,5342089170,472326,77.86,11250,11360,11230,14620,7880,11250,11310.18,9.12,0,213913,11296,11272,11226,11202,11156,11285,11215,32972,3370,0,9000,10,1,478921993,54358,0.00,0.00,12,0.10,0.00,0.00,12828,20240524,-11.52,10270,20250109,10.52,11540,-1.65,20250224,10270,10.52,20250109,12850,-11.67,20240524,10270,10.52,20250109,0.00,Y,088980,0,32972 억,,43681115,N,N,97222,N,00,N +20250423,110709,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11325,75,2,0.67,3779188595,334465,55.14,11250,11330,11230,14620,7880,11250,11299.21,9.12,0,130126,11296,11272,11226,11202,11156,11285,11215,32972,3370,0,9000,10,1,478921993,54238,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-11.72,10270,20250109,10.27,11540,-1.86,20250224,10270,10.27,20250109,12850,-11.87,20240524,10270,10.27,20250109,0.00,Y,088980,0,32972 억,,43681115,N,N,97222,N,00,N +20250423,100711,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11330,80,2,0.71,2678696160,237267,39.11,11250,11330,11230,14620,7880,11250,11289.80,9.12,0,90831,11296,11272,11226,11202,11156,11285,11215,32972,3370,0,9000,10,1,478921993,54262,0.00,0.00,12,0.05,0.00,0.00,12828,20240524,-11.68,10270,20250109,10.32,11540,-1.82,20250224,10270,10.32,20250109,12850,-11.83,20240524,10270,10.32,20250109,0.00,Y,088980,0,32972 억,,43681115,N,N,97222,N,00,N +20250423,090714,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11250,0,3,0.00,89772590,7981,1.32,11250,11250,11230,14620,7880,11250,11248.28,9.12,0,2267,11296,11272,11226,11202,11156,11285,11215,32972,3370,0,9000,10,1,478921993,53879,0.00,0.00,12,0.00,0.00,0.00,12828,20240524,-12.30,10270,20250109,9.54,11540,-2.51,20250224,10270,9.54,20250109,12850,-12.45,20240524,10270,9.54,20250109,0.00,Y,088980,0,32972 억,,43681115,N,N,97222,N,00,N 20250422,160652,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11250,20,2,0.18,6774682930,604577,149.13,11200,11250,11180,14590,7870,11230,11205.64,9.09,0,128133,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53879,0.00,0.00,12,0.13,0.00,0.00,12828,20240524,-12.30,10270,20250109,9.54,11540,-2.51,20250224,10270,9.54,20250109,12850,-12.45,20240524,10270,9.54,20250109,0.00,Y,088980,0,32972 억,,43550016,N,N,97222,N,00,N 20250422,150705,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11220,-10,5,-0.09,5692122655,508260,125.37,11200,11220,11180,14590,7870,11230,11199.23,9.09,0,88335,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53735,0.00,0.00,12,0.11,0.00,0.00,12828,20240524,-12.54,10270,20250109,9.25,11540,-2.77,20250224,10270,9.25,20250109,12850,-12.68,20240524,10270,9.25,20250109,0.00,Y,088980,0,32972 억,,43550016,N,N,40281,N,00,N 20250422,140705,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11190,-40,5,-0.36,3810626570,340299,83.94,11200,11220,11180,14590,7870,11230,11197.88,9.09,0,53139,11270,11250,11220,11200,11170,11260,11210,32972,3360,0,8980,10,1,478921993,53591,0.00,0.00,12,0.07,0.00,0.00,12828,20240524,-12.77,10270,20250109,8.96,11540,-3.03,20250224,10270,8.96,20250109,12850,-12.92,20240524,10270,8.96,20250109,0.00,Y,088980,0,32972 억,,43550016,N,N,40281,N,00,N diff --git a/089010/price/prices-20250401.csv b/089010/price/prices-20250401.csv index 09ad8d51c5e3..98f4cf14b006 100644 --- a/089010/price/prices-20250401.csv +++ b/089010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23100,750,2,3.36,3742919125,163515,137.30,22900,23100,22650,29050,15650,22350,22890.32,7.22,0,6982,23316,22832,22466,21982,21616,22650,21800,77,6700,500,16090,50,1,15334346,3542,18.80,1.77,12,1.07,1229.00,13019.00,36850,20240516,-37.31,13220,20241209,74.74,32800,-29.57,20250317,15660,47.51,20250102,36850,-37.31,20240516,13220,74.74,20241209,7.85,Y,089010,500,76 억,,1107787,N,N,3242,N,00,N +20250423,150708,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23100,750,2,3.36,3374232225,147541,123.89,22900,23100,22650,29050,15650,22350,22869.79,7.22,0,11993,23316,22832,22466,21982,21616,22650,21800,77,6700,500,16090,50,1,15334346,3542,18.80,1.77,12,0.96,1229.00,13019.00,36850,20240516,-37.31,13220,20241209,74.74,32800,-29.57,20250317,15660,47.51,20250102,36850,-37.31,20240516,13220,74.74,20241209,7.85,Y,089010,500,76 억,,1107787,N,N,3130,N,00,N +20250423,140707,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,550,2,2.46,2642766175,115731,97.18,22900,23050,22650,29050,15650,22350,22835.42,7.22,0,3626,23316,22832,22466,21982,21616,22650,21800,77,6700,500,16090,50,1,15334346,3512,18.63,1.76,12,0.75,1229.00,13019.00,36850,20240516,-37.86,13220,20241209,73.22,32800,-30.18,20250317,15660,46.23,20250102,36850,-37.86,20240516,13220,73.22,20241209,7.85,Y,089010,500,76 억,,1107787,N,N,3130,N,00,N +20250423,130706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22850,500,2,2.24,2175324175,95345,80.06,22900,23050,22650,29050,15650,22350,22815.29,7.22,0,5137,23316,22832,22466,21982,21616,22650,21800,77,6700,500,16090,50,1,15334346,3504,18.59,1.76,12,0.62,1229.00,13019.00,36850,20240516,-37.99,13220,20241209,72.84,32800,-30.34,20250317,15660,45.91,20250102,36850,-37.99,20240516,13220,72.84,20241209,7.85,Y,089010,500,76 억,,1107787,N,N,3130,N,00,N +20250423,120709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,450,2,2.01,1864984550,81752,68.65,22900,23050,22650,29050,15650,22350,22812.71,7.22,0,7140,23316,22832,22466,21982,21616,22650,21800,77,6700,500,16090,50,1,15334346,3496,18.55,1.75,12,0.53,1229.00,13019.00,36850,20240516,-38.13,13220,20241209,72.47,32800,-30.49,20250317,15660,45.59,20250102,36850,-38.13,20240516,13220,72.47,20241209,7.85,Y,089010,500,76 억,,1107787,N,N,3130,N,00,N +20250423,110709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,450,2,2.01,1696784950,74374,62.45,22900,23050,22650,29050,15650,22350,22814.22,7.22,0,3346,23316,22832,22466,21982,21616,22650,21800,77,6700,500,16090,50,1,15334346,3496,18.55,1.75,12,0.49,1229.00,13019.00,36850,20240516,-38.13,13220,20241209,72.47,32800,-30.49,20250317,15660,45.59,20250102,36850,-38.13,20240516,13220,72.47,20241209,7.85,Y,089010,500,76 억,,1107787,N,N,3130,N,00,N +20250423,100711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,450,2,2.01,1410788500,61827,51.92,22900,23050,22650,29050,15650,22350,22818.32,7.22,0,1158,23316,22832,22466,21982,21616,22650,21800,77,6700,500,16090,50,1,15334346,3496,18.55,1.75,12,0.40,1229.00,13019.00,36850,20240516,-38.13,13220,20241209,72.47,32800,-30.49,20250317,15660,45.59,20250102,36850,-38.13,20240516,13220,72.47,20241209,7.85,Y,089010,500,76 억,,1107787,N,N,3130,N,00,N +20250423,090715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,550,2,2.46,546927950,23893,20.06,22900,23050,22800,29050,15650,22350,22890.72,7.22,0,7916,23316,22832,22466,21982,21616,22650,21800,77,6700,500,16090,50,1,15334346,3512,18.63,1.76,12,0.16,1229.00,13019.00,36850,20240516,-37.86,13220,20241209,73.22,32800,-30.18,20250317,15660,46.23,20250102,36850,-37.86,20240516,13220,73.22,20241209,7.85,Y,089010,500,76 억,,1107787,N,N,3130,N,00,N 20250422,160653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22350,-350,5,-1.54,2670080000,119089,69.79,22550,22950,22100,29500,15900,22700,22420.68,7.42,0,-25093,23300,23000,22450,22150,21600,23150,22300,77,6800,500,16340,50,1,15334346,3427,18.19,1.72,12,0.78,1229.00,13019.00,36850,20240516,-39.35,13220,20241209,69.06,32800,-31.86,20250317,15660,42.72,20250102,36850,-39.35,20240516,13220,69.06,20241209,7.75,Y,089010,500,76 억,,1137123,N,N,3130,N,00,N 20250422,150706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,-550,5,-2.42,2487496925,110908,65.00,22550,22950,22100,29500,15900,22700,22428.23,7.42,0,-21774,23300,23000,22450,22150,21600,23150,22300,77,6800,500,16340,50,1,15334346,3397,18.02,1.70,12,0.72,1229.00,13019.00,36850,20240516,-39.89,13220,20241209,67.55,32800,-32.47,20250317,15660,41.44,20250102,36850,-39.89,20240516,13220,67.55,20241209,7.75,Y,089010,500,76 억,,1137123,N,N,2473,N,00,N 20250422,140705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,-550,5,-2.42,2253972875,100374,58.83,22550,22950,22100,29500,15900,22700,22455.50,7.42,0,-22103,23300,23000,22450,22150,21600,23150,22300,77,6800,500,16340,50,1,15334346,3397,18.02,1.70,12,0.65,1229.00,13019.00,36850,20240516,-39.89,13220,20241209,67.55,32800,-32.47,20250317,15660,41.44,20250102,36850,-39.89,20240516,13220,67.55,20241209,7.75,Y,089010,500,76 억,,1137123,N,N,2473,N,00,N diff --git a/089030/price/prices-20250401.csv b/089030/price/prices-20250401.csv index a3981c4602f2..86bc29410965 100644 --- a/089030/price/prices-20250401.csv +++ b/089030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160655,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,34100,3600,2,11.80,26014631625,790547,287.10,31450,34150,31250,39650,21350,30500,32906.93,11.31,0,7065,31166,30832,30466,30132,29766,31000,30300,190,9150,500,21350,50,1,37353645,12738,-61.00,6.21,12,2.12,-559.00,5489.00,70800,20240711,-51.84,26400,20250409,29.17,52500,-35.05,20250120,26400,29.17,20250409,70800,-51.84,20240711,26400,29.17,20250409,3.00,Y,089030,500,189 억,,4225402,N,N,50722,N,00,N +20250423,150709,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33850,3350,2,10.98,24154062625,735771,267.21,31450,34150,31250,39650,21350,30500,32828.23,11.31,0,12473,31166,30832,30466,30132,29766,31000,30300,190,9150,500,21350,50,1,37353645,12644,-60.55,6.17,12,1.97,-559.00,5489.00,70800,20240711,-52.19,26400,20250409,28.22,52500,-35.52,20250120,26400,28.22,20250409,70800,-52.19,20240711,26400,28.22,20250409,3.00,Y,089030,500,189 억,,4225402,N,N,68721,N,00,N +20250423,140708,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33300,2800,2,9.18,19244845625,590100,214.30,31450,33550,31250,39650,21350,30500,32612.85,11.31,0,5106,31166,30832,30466,30132,29766,31000,30300,190,9150,500,21350,50,1,37353645,12439,-59.57,6.07,12,1.58,-559.00,5489.00,70800,20240711,-52.97,26400,20250409,26.14,52500,-36.57,20250120,26400,26.14,20250409,70800,-52.97,20240711,26400,26.14,20250409,3.00,Y,089030,500,189 억,,4225402,N,N,68721,N,00,N +20250423,130706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,33000,2500,2,8.20,15604474175,480882,174.64,31450,33250,31250,39650,21350,30500,32449.69,11.31,0,17024,31166,30832,30466,30132,29766,31000,30300,190,9150,500,21350,50,1,37353645,12327,-59.03,6.01,12,1.29,-559.00,5489.00,70800,20240711,-53.39,26400,20250409,25.00,52500,-37.14,20250120,26400,25.00,20250409,70800,-53.39,20240711,26400,25.00,20250409,3.00,Y,089030,500,189 억,,4225402,N,N,68721,N,00,N +20250423,120709,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32950,2450,2,8.03,13903615575,429184,155.86,31450,33250,31250,39650,21350,30500,32395.47,11.31,0,12593,31166,30832,30466,30132,29766,31000,30300,190,9150,500,21350,50,1,37353645,12308,-58.94,6.00,12,1.15,-559.00,5489.00,70800,20240711,-53.46,26400,20250409,24.81,52500,-37.24,20250120,26400,24.81,20250409,70800,-53.46,20240711,26400,24.81,20250409,3.00,Y,089030,500,189 억,,4225402,N,N,68721,N,00,N +20250423,110709,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32900,2400,2,7.87,11074401975,343411,124.71,31450,33250,31250,39650,21350,30500,32248.24,11.31,0,29168,31166,30832,30466,30132,29766,31000,30300,190,9150,500,21350,50,1,37353645,12289,-58.86,5.99,12,0.92,-559.00,5489.00,70800,20240711,-53.53,26400,20250409,24.62,52500,-37.33,20250120,26400,24.62,20250409,70800,-53.53,20240711,26400,24.62,20250409,3.00,Y,089030,500,189 억,,4225402,N,N,68721,N,00,N +20250423,100712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31850,1350,2,4.43,4221275025,133391,48.44,31450,31900,31250,39650,21350,30500,31645.88,11.31,0,14208,31166,30832,30466,30132,29766,31000,30300,190,9150,500,21350,50,1,37353645,11897,-56.98,5.80,12,0.36,-559.00,5489.00,70800,20240711,-55.01,26400,20250409,20.64,52500,-39.33,20250120,26400,20.64,20250409,70800,-55.01,20240711,26400,20.64,20250409,3.00,Y,089030,500,189 억,,4225402,N,N,68721,N,00,N +20250423,090715,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31500,1000,2,3.28,1024915050,32595,11.84,31450,31650,31250,39650,21350,30500,31443.93,11.31,0,-5721,31166,30832,30466,30132,29766,31000,30300,190,9150,500,21350,50,1,37353645,11766,-56.35,5.74,12,0.09,-559.00,5489.00,70800,20240711,-55.51,26400,20250409,19.32,52500,-40.00,20250120,26400,19.32,20250409,70800,-55.51,20240711,26400,19.32,20250409,3.00,Y,089030,500,189 억,,4225402,N,N,68721,N,00,N 20250422,160653,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30500,-650,5,-2.09,8394928025,275358,72.01,30350,30800,30100,40450,21850,31150,30487.32,11.25,0,-13417,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11393,-54.56,5.56,12,0.74,-559.00,5489.00,70800,20240711,-56.92,26400,20250409,15.53,52500,-41.90,20250120,26400,15.53,20250409,70800,-56.92,20240711,26400,15.53,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,68721,N,00,N 20250422,150706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30300,-850,5,-2.73,7906856425,259300,67.82,30350,30800,30100,40450,21850,31150,30493.08,11.25,0,-7919,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11318,-54.20,5.52,12,0.69,-559.00,5489.00,70800,20240711,-57.20,26400,20250409,14.77,52500,-42.29,20250120,26400,14.77,20250409,70800,-57.20,20240711,26400,14.77,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N 20250422,140705,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30400,-750,5,-2.41,6843114425,224246,58.65,30350,30800,30100,40450,21850,31150,30516.10,11.25,0,-5324,33283,32216,31583,30516,29883,31900,30200,190,9300,500,21800,50,1,37353645,11356,-54.38,5.54,12,0.60,-559.00,5489.00,70800,20240711,-57.06,26400,20250409,15.15,52500,-42.10,20250120,26400,15.15,20250409,70800,-57.06,20240711,26400,15.15,20250409,2.98,Y,089030,500,189 억,,4202757,N,N,59988,N,00,N diff --git a/089140/price/prices-20250401.csv b/089140/price/prices-20250401.csv index 2891d97d3473..6ad07147ba29 100644 --- a/089140/price/prices-20250401.csv +++ b/089140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,20,2,0.83,63769975,26315,158.80,2400,2445,2390,3130,1690,2410,2423.31,1.13,0,1271,2450,2430,2400,2380,2350,2440,2390,317,720,2500,1440,5,1,12680245,308,-2.27,0.22,12,0.21,-1069.00,11232.00,6340,20241101,-61.67,2135,20250409,13.82,3150,-22.86,20250108,2135,13.82,20250409,6340,-61.67,20241101,2135,13.82,20250409,0.34,Y,089140,2500,317 억,,142689,N,N,0,N,00,N +20250423,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,25,2,1.04,61903090,25548,154.17,2400,2445,2390,3130,1690,2410,2423.01,1.13,0,1266,2450,2430,2400,2380,2350,2440,2390,317,720,2500,1440,5,1,12680245,309,-2.28,0.22,12,0.20,-1069.00,11232.00,6340,20241101,-61.59,2135,20250409,14.05,3150,-22.70,20250108,2135,14.05,20250409,6340,-61.59,20241101,2135,14.05,20250409,0.34,Y,089140,2500,317 억,,142689,N,N,0,N,00,N +20250423,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,20,2,0.83,47109900,19469,117.49,2400,2445,2390,3130,1690,2410,2419.74,1.13,0,199,2450,2430,2400,2380,2350,2440,2390,317,720,2500,1440,5,1,12680245,308,-2.27,0.22,12,0.15,-1069.00,11232.00,6340,20241101,-61.67,2135,20250409,13.82,3150,-22.86,20250108,2135,13.82,20250409,6340,-61.67,20241101,2135,13.82,20250409,0.34,Y,089140,2500,317 억,,142689,N,N,0,N,00,N +20250423,130706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,25,2,1.04,43820805,18117,109.33,2400,2445,2390,3130,1690,2410,2418.77,1.13,0,-36,2450,2430,2400,2380,2350,2440,2390,317,720,2500,1440,5,1,12680245,309,-2.28,0.22,12,0.14,-1069.00,11232.00,6340,20241101,-61.59,2135,20250409,14.05,3150,-22.70,20250108,2135,14.05,20250409,6340,-61.59,20241101,2135,14.05,20250409,0.34,Y,089140,2500,317 억,,142689,N,N,0,N,00,N +20250423,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,30,2,1.24,40056570,16571,100.00,2400,2445,2390,3130,1690,2410,2417.27,1.13,0,-186,2450,2430,2400,2380,2350,2440,2390,317,720,2500,1440,5,1,12680245,309,-2.28,0.22,12,0.13,-1069.00,11232.00,6340,20241101,-61.51,2135,20250409,14.29,3150,-22.54,20250108,2135,14.29,20250409,6340,-61.51,20241101,2135,14.29,20250409,0.34,Y,089140,2500,317 억,,142689,N,N,0,N,00,N +20250423,110709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,20,2,0.83,33532820,13892,83.83,2400,2440,2390,3130,1690,2410,2413.82,1.13,0,-190,2450,2430,2400,2380,2350,2440,2390,317,720,2500,1440,5,1,12680245,308,-2.27,0.22,12,0.11,-1069.00,11232.00,6340,20241101,-61.67,2135,20250409,13.82,3150,-22.86,20250108,2135,13.82,20250409,6340,-61.67,20241101,2135,13.82,20250409,0.34,Y,089140,2500,317 억,,142689,N,N,0,N,00,N +20250423,100712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,20,2,0.83,26790420,11113,67.06,2400,2435,2390,3130,1690,2410,2410.73,1.13,0,-78,2450,2430,2400,2380,2350,2440,2390,317,720,2500,1440,5,1,12680245,308,-2.27,0.22,12,0.09,-1069.00,11232.00,6340,20241101,-61.67,2135,20250409,13.82,3150,-22.86,20250108,2135,13.82,20250409,6340,-61.67,20241101,2135,13.82,20250409,0.34,Y,089140,2500,317 억,,142689,N,N,0,N,00,N +20250423,090715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-5,5,-0.21,3875160,1617,9.76,2400,2405,2390,3130,1690,2410,2396.51,1.13,0,379,2450,2430,2400,2380,2350,2440,2390,317,720,2500,1440,5,1,12680245,305,-2.25,0.21,12,0.01,-1069.00,11232.00,6340,20241101,-62.07,2135,20250409,12.65,3150,-23.65,20250108,2135,12.65,20250409,6340,-62.07,20241101,2135,12.65,20250409,0.34,Y,089140,2500,317 억,,142689,N,N,0,N,00,N 20250422,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,30,2,1.26,39701900,16557,60.18,2370,2420,2370,3090,1670,2380,2397.89,1.11,0,1676,2453,2416,2383,2346,2313,2400,2330,317,710,2500,1420,5,1,12680245,306,-2.25,0.21,12,0.13,-1069.00,11232.00,6340,20241101,-61.99,2135,20250409,12.88,3150,-23.49,20250108,2135,12.88,20250409,6340,-61.99,20241101,2135,12.88,20250409,0.34,Y,089140,2500,317 억,,140919,N,N,0,N,00,N 20250422,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,30,2,1.26,39511750,16478,59.89,2370,2420,2370,3090,1670,2380,2397.85,1.11,0,1686,2453,2416,2383,2346,2313,2400,2330,317,710,2500,1420,5,1,12680245,306,-2.25,0.21,12,0.13,-1069.00,11232.00,6340,20241101,-61.99,2135,20250409,12.88,3150,-23.49,20250108,2135,12.88,20250409,6340,-61.99,20241101,2135,12.88,20250409,0.34,Y,089140,2500,317 억,,140919,N,N,0,N,00,N 20250422,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,30,2,1.26,38213620,15939,57.93,2370,2420,2370,3090,1670,2380,2397.49,1.11,0,1414,2453,2416,2383,2346,2313,2400,2330,317,710,2500,1420,5,1,12680245,306,-2.25,0.21,12,0.13,-1069.00,11232.00,6340,20241101,-61.99,2135,20250409,12.88,3150,-23.49,20250108,2135,12.88,20250409,6340,-61.99,20241101,2135,12.88,20250409,0.34,Y,089140,2500,317 억,,140919,N,N,0,N,00,N diff --git a/089150/price/prices-20250401.csv b/089150/price/prices-20250401.csv index 4ccc06701dee..c974035bd480 100644 --- a/089150/price/prices-20250401.csv +++ b/089150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,20,2,0.94,33263920,15534,43.81,2135,2160,2135,2765,1495,2130,2141.36,1.45,0,1012,2216,2172,2136,2092,2056,2155,2075,86,635,500,1360,5,1,17150000,369,42.16,1.09,12,0.09,51.00,1972.00,3095,20241128,-30.53,1815,20240805,18.46,2630,-18.25,20250107,1963,9.53,20250331,3095,-30.53,20241128,1815,18.46,20240805,1.12,Y,089150,500,85 억,,247857,N,N,0,N,00,N +20250423,150709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,20,2,0.94,32597615,15224,42.93,2135,2160,2135,2765,1495,2130,2141.20,1.45,0,1184,2216,2172,2136,2092,2056,2155,2075,86,635,500,1360,5,1,17150000,369,42.16,1.09,12,0.09,51.00,1972.00,3095,20241128,-30.53,1815,20240805,18.46,2630,-18.25,20250107,1963,9.53,20250331,3095,-30.53,20241128,1815,18.46,20240805,1.12,Y,089150,500,85 억,,247857,N,N,0,N,00,N +20250423,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,10,2,0.47,29377155,13723,38.70,2135,2160,2135,2765,1495,2130,2140.72,1.45,0,1171,2216,2172,2136,2092,2056,2155,2075,86,635,500,1360,5,1,17150000,367,41.96,1.09,12,0.08,51.00,1972.00,3095,20241128,-30.86,1815,20240805,17.91,2630,-18.63,20250107,1963,9.02,20250331,3095,-30.86,20241128,1815,17.91,20240805,1.12,Y,089150,500,85 억,,247857,N,N,0,N,00,N +20250423,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,20,2,0.94,20056246,9363,26.40,2135,2160,2135,2765,1495,2130,2142.07,1.45,0,295,2216,2172,2136,2092,2056,2155,2075,86,635,500,1360,5,1,17150000,369,42.16,1.09,12,0.05,51.00,1972.00,3095,20241128,-30.53,1815,20240805,18.46,2630,-18.25,20250107,1963,9.53,20250331,3095,-30.53,20241128,1815,18.46,20240805,1.12,Y,089150,500,85 억,,247857,N,N,0,N,00,N +20250423,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,25,2,1.17,18002066,8409,23.71,2135,2155,2135,2765,1495,2130,2140.81,1.45,0,41,2216,2172,2136,2092,2056,2155,2075,86,635,500,1360,5,1,17150000,370,42.25,1.09,12,0.05,51.00,1972.00,3095,20241128,-30.37,1815,20240805,18.73,2630,-18.06,20250107,1963,9.78,20250331,3095,-30.37,20241128,1815,18.73,20240805,1.12,Y,089150,500,85 억,,247857,N,N,0,N,00,N +20250423,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,15,2,0.70,13440868,6283,17.72,2135,2150,2135,2765,1495,2130,2139.24,1.45,0,-550,2216,2172,2136,2092,2056,2155,2075,86,635,500,1360,5,1,17150000,368,42.06,1.09,12,0.04,51.00,1972.00,3095,20241128,-30.69,1815,20240805,18.18,2630,-18.44,20250107,1963,9.27,20250331,3095,-30.69,20241128,1815,18.18,20240805,1.12,Y,089150,500,85 억,,247857,N,N,0,N,00,N +20250423,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,15,2,0.70,12078529,5647,15.92,2135,2150,2135,2765,1495,2130,2138.93,1.45,0,-549,2216,2172,2136,2092,2056,2155,2075,86,635,500,1360,5,1,17150000,368,42.06,1.09,12,0.03,51.00,1972.00,3095,20241128,-30.69,1815,20240805,18.18,2630,-18.44,20250107,1963,9.27,20250331,3095,-30.69,20241128,1815,18.18,20240805,1.12,Y,089150,500,85 억,,247857,N,N,0,N,00,N +20250423,090715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,5,2,0.23,4361265,2039,5.75,2135,2150,2135,2765,1495,2130,2138.92,1.45,0,-181,2216,2172,2136,2092,2056,2155,2075,86,635,500,1360,5,1,17150000,366,41.86,1.08,12,0.01,51.00,1972.00,3095,20241128,-31.02,1815,20240805,17.63,2630,-18.82,20250107,1963,8.76,20250331,3095,-31.02,20241128,1815,17.63,20240805,1.12,Y,089150,500,85 억,,247857,N,N,0,N,00,N 20250422,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-40,5,-1.84,76025437,35429,48.79,2170,2180,2100,2820,1520,2170,2145.84,1.44,0,1178,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,365,41.76,1.08,12,0.21,51.00,1972.00,3095,20241128,-31.18,1815,20240805,17.36,2630,-19.01,20250107,1963,8.51,20250331,3095,-31.18,20241128,1815,17.36,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N 20250422,150706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-35,5,-1.61,72594082,33818,46.57,2170,2180,2100,2820,1520,2170,2146.54,1.44,0,2109,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,366,41.86,1.08,12,0.20,51.00,1972.00,3095,20241128,-31.02,1815,20240805,17.63,2630,-18.82,20250107,1963,8.76,20250331,3095,-31.02,20241128,1815,17.63,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N 20250422,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-35,5,-1.61,56846306,26379,36.33,2170,2180,2130,2820,1520,2170,2154.93,1.44,0,218,2226,2197,2176,2147,2126,2187,2137,86,650,500,1380,5,1,17150000,366,41.86,1.08,12,0.15,51.00,1972.00,3095,20241128,-31.02,1815,20240805,17.63,2630,-18.82,20250107,1963,8.76,20250331,3095,-31.02,20241128,1815,17.63,20240805,1.12,Y,089150,500,85 억,,246602,N,N,1,N,00,N diff --git a/089230/price/prices-20250401.csv b/089230/price/prices-20250401.csv index 1024c818f25c..1b649f370273 100644 --- a/089230/price/prices-20250401.csv +++ b/089230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,31,2,3.59,87261792,98941,28.14,864,906,863,1123,605,864,881.96,1.16,0,-154,1007,935,895,823,783,915,803,243,259,1000,600,1,1,24332953,218,-1.43,0.65,12,0.41,-625.00,1376.00,2360,20240426,-62.08,706,20250408,26.77,1276,-29.86,20250110,706,26.77,20250408,2360,-62.08,20240426,706,26.77,20250408,0.34,Y,089230,1000,243 억,,281752,N,N,179,N,00,N +20250423,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,894,30,2,3.47,81155774,92106,26.20,864,906,863,1123,605,864,881.11,1.16,0,-1104,1007,935,895,823,783,915,803,243,259,1000,600,1,1,24332953,218,-1.43,0.65,12,0.38,-625.00,1376.00,2360,20240426,-62.12,706,20250408,26.63,1276,-29.94,20250110,706,26.63,20250408,2360,-62.12,20240426,706,26.63,20250408,0.34,Y,089230,1000,243 억,,281752,N,N,179,N,00,N +20250423,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,21,2,2.43,55450519,63194,17.97,864,906,863,1123,605,864,877.46,1.16,0,-184,1007,935,895,823,783,915,803,243,259,1000,600,1,1,24332953,215,-1.42,0.64,12,0.26,-625.00,1376.00,2360,20240426,-62.50,706,20250408,25.35,1276,-30.64,20250110,706,25.35,20250408,2360,-62.50,20240426,706,25.35,20250408,0.34,Y,089230,1000,243 억,,281752,N,N,179,N,00,N +20250423,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,877,13,2,1.50,49001345,55849,15.89,864,906,863,1123,605,864,877.39,1.16,0,-550,1007,935,895,823,783,915,803,243,259,1000,600,1,1,24332953,213,-1.40,0.64,12,0.23,-625.00,1376.00,2360,20240426,-62.84,706,20250408,24.22,1276,-31.27,20250110,706,24.22,20250408,2360,-62.84,20240426,706,24.22,20250408,0.34,Y,089230,1000,243 억,,281752,N,N,179,N,00,N +20250423,120710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,23,2,2.66,41833553,47731,13.58,864,906,863,1123,605,864,876.44,1.16,0,-2406,1007,935,895,823,783,915,803,243,259,1000,600,1,1,24332953,216,-1.42,0.64,12,0.20,-625.00,1376.00,2360,20240426,-62.42,706,20250408,25.64,1276,-30.49,20250110,706,25.64,20250408,2360,-62.42,20240426,706,25.64,20250408,0.34,Y,089230,1000,243 억,,281752,N,N,179,N,00,N +20250423,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,19,2,2.20,32651810,37369,10.63,864,906,863,1123,605,864,873.77,1.16,0,-1381,1007,935,895,823,783,915,803,243,259,1000,600,1,1,24332953,215,-1.41,0.64,12,0.15,-625.00,1376.00,2360,20240426,-62.58,706,20250408,25.07,1276,-30.80,20250110,706,25.07,20250408,2360,-62.58,20240426,706,25.07,20250408,0.34,Y,089230,1000,243 억,,281752,N,N,179,N,00,N +20250423,100713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,869,5,2,0.58,26363090,30248,8.60,864,906,863,1123,605,864,871.56,1.16,0,-875,1007,935,895,823,783,915,803,243,259,1000,600,1,1,24332953,211,-1.39,0.63,12,0.12,-625.00,1376.00,2360,20240426,-63.18,706,20250408,23.09,1276,-31.90,20250110,706,23.09,20250408,2360,-63.18,20240426,706,23.09,20250408,0.34,Y,089230,1000,243 억,,281752,N,N,179,N,00,N +20250423,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,25,2,2.89,1419379,1614,0.46,864,906,864,1123,605,864,879.42,1.16,0,513,1007,935,895,823,783,915,803,243,259,1000,600,1,1,24332953,216,-1.42,0.65,12,0.01,-625.00,1376.00,2360,20240426,-62.33,706,20250408,25.92,1276,-30.33,20250110,706,25.92,20250408,2360,-62.33,20240426,706,25.92,20250408,0.34,Y,089230,1000,243 억,,281752,N,N,179,N,00,N 20250422,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,864,-20,5,-2.26,314160546,351575,134.12,880,967,855,1149,619,884,893.60,1.14,0,4437,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,210,-1.38,0.63,12,1.44,-625.00,1376.00,2360,20240426,-63.39,706,20250408,22.38,1276,-32.29,20250110,706,22.38,20250408,2360,-63.39,20240426,706,22.38,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,179,N,00,N 20250422,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,-19,5,-2.15,305912619,342035,130.48,880,967,855,1149,619,884,894.39,1.14,0,5128,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,210,-1.38,0.63,12,1.41,-625.00,1376.00,2360,20240426,-63.35,706,20250408,22.52,1276,-32.21,20250110,706,22.52,20250408,2360,-63.35,20240426,706,22.52,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N 20250422,140706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,-18,5,-2.04,269350214,299642,114.31,880,967,860,1149,619,884,898.91,1.14,0,3717,982,932,901,851,820,917,836,243,265,1000,610,1,1,24332953,211,-1.39,0.63,12,1.23,-625.00,1376.00,2360,20240426,-63.31,706,20250408,22.66,1276,-32.13,20250110,706,22.66,20250408,2360,-63.31,20240426,706,22.66,20250408,0.33,Y,089230,1000,243 억,,277363,N,N,51,N,00,N diff --git a/089470/price/prices-20250401.csv b/089470/price/prices-20250401.csv index 08130db16ea7..5747b503cc2d 100644 --- a/089470/price/prices-20250401.csv +++ b/089470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3595,-65,5,-1.78,164173168,45296,26.85,3655,3690,3585,4755,2565,3660,3624.45,2.35,0,1948,3926,3792,3646,3512,3366,3860,3580,172,1095,500,2700,5,1,31900000,1147,6.09,0.31,12,0.14,590.00,11492.00,5390,20240906,-33.30,3200,20241209,12.34,3780,-4.89,20250422,3270,9.94,20250409,5390,-33.30,20240906,3200,12.34,20241209,0.61,Y,089470,500,172 억,,748438,N,N,51,N,00,N +20250423,150710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3615,-45,5,-1.23,155168203,42794,25.37,3655,3690,3585,4755,2565,3660,3625.93,2.35,0,1968,3926,3792,3646,3512,3366,3860,3580,172,1095,500,2700,5,1,31900000,1153,6.13,0.31,12,0.13,590.00,11492.00,5390,20240906,-32.93,3200,20241209,12.97,3780,-4.37,20250422,3270,10.55,20250409,5390,-32.93,20240906,3200,12.97,20241209,0.61,Y,089470,500,172 억,,748438,N,N,369,N,00,N +20250423,140709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3600,-60,5,-1.64,126737568,34881,20.68,3655,3690,3590,4755,2565,3660,3633.43,2.35,0,3203,3926,3792,3646,3512,3366,3860,3580,172,1095,500,2700,5,1,31900000,1148,6.10,0.31,12,0.11,590.00,11492.00,5390,20240906,-33.21,3200,20241209,12.50,3780,-4.76,20250422,3270,10.09,20250409,5390,-33.21,20240906,3200,12.50,20241209,0.61,Y,089470,500,172 억,,748438,N,N,369,N,00,N +20250423,130707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3610,-50,5,-1.37,86033975,23579,13.98,3655,3690,3610,4755,2565,3660,3648.75,2.35,0,2862,3926,3792,3646,3512,3366,3860,3580,172,1095,500,2700,5,1,31900000,1152,6.12,0.31,12,0.07,590.00,11492.00,5390,20240906,-33.02,3200,20241209,12.81,3780,-4.50,20250422,3270,10.40,20250409,5390,-33.02,20240906,3200,12.81,20241209,0.61,Y,089470,500,172 억,,748438,N,N,369,N,00,N +20250423,120710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3625,-35,5,-0.96,77085919,21105,12.51,3655,3690,3625,4755,2565,3660,3652.50,2.35,0,3188,3926,3792,3646,3512,3366,3860,3580,172,1095,500,2700,5,1,31900000,1156,6.14,0.32,12,0.07,590.00,11492.00,5390,20240906,-32.75,3200,20241209,13.28,3780,-4.10,20250422,3270,10.86,20250409,5390,-32.75,20240906,3200,13.28,20241209,0.61,Y,089470,500,172 억,,748438,N,N,369,N,00,N +20250423,110710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3670,10,2,0.27,37626024,10251,6.08,3655,3690,3655,4755,2565,3660,3670.47,2.35,0,520,3926,3792,3646,3512,3366,3860,3580,172,1095,500,2700,5,1,31900000,1171,6.22,0.32,12,0.03,590.00,11492.00,5390,20240906,-31.91,3200,20241209,14.69,3780,-2.91,20250422,3270,12.23,20250409,5390,-31.91,20240906,3200,14.69,20241209,0.61,Y,089470,500,172 억,,748438,N,N,369,N,00,N +20250423,100713,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3675,15,2,0.41,20722370,5640,3.34,3655,3690,3655,4755,2565,3660,3674.18,2.35,0,-437,3926,3792,3646,3512,3366,3860,3580,172,1095,500,2700,5,1,31900000,1172,6.23,0.32,12,0.02,590.00,11492.00,5390,20240906,-31.82,3200,20241209,14.84,3780,-2.78,20250422,3270,12.39,20250409,5390,-31.82,20240906,3200,14.84,20241209,0.61,Y,089470,500,172 억,,748438,N,N,369,N,00,N +20250423,090716,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,5082135,1389,0.82,3655,3665,3655,4755,2565,3660,3658.84,2.35,0,-309,3926,3792,3646,3512,3366,3860,3580,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.00,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.61,Y,089470,500,172 억,,748438,N,N,369,N,00,N 20250422,160654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,145,2,4.13,618000304,168684,1728.67,3545,3780,3500,4565,2465,3515,3663.66,2.35,0,1154,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1168,6.20,0.32,12,0.53,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.61,Y,089470,500,172 억,,748079,N,N,369,N,00,N 20250422,150707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3640,125,2,3.56,592656099,161738,1657.49,3545,3780,3500,4565,2465,3515,3664.30,2.35,0,688,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1161,6.17,0.32,12,0.51,590.00,11492.00,5390,20240906,-32.47,3200,20241209,13.75,3780,-3.70,20250422,3270,11.31,20250409,5390,-32.47,20240906,3200,13.75,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N 20250422,140707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3670,155,2,4.41,517269229,141094,1445.93,3545,3780,3500,4565,2465,3515,3666.13,2.35,0,620,3631,3572,3526,3467,3421,3550,3445,172,1050,500,2600,5,1,31900000,1171,6.22,0.32,12,0.44,590.00,11492.00,5390,20240906,-31.91,3200,20241209,14.69,3780,-2.91,20250422,3270,12.23,20250409,5390,-31.91,20240906,3200,14.69,20241209,0.61,Y,089470,500,172 억,,748079,N,N,9,N,00,N diff --git a/089590/price/prices-20250401.csv b/089590/price/prices-20250401.csv index 3c04d7941464..352b16e0e423 100644 --- a/089590/price/prices-20250401.csv +++ b/089590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6690,120,2,1.83,543588640,81208,177.39,6610,6750,6610,8540,4600,6570,6693.78,4.92,-7225,-4486,6803,6686,6573,6456,6343,6745,6515,806,1970,1000,4860,10,1,80640985,5395,24.78,1.65,12,0.10,270.00,4048.00,11490,20240502,-41.78,6260,20250409,6.87,7850,-14.78,20250107,6260,6.87,20250409,11490,-41.78,20240502,6260,6.87,20250409,0.25,Y,089590,1000,806 억,,1981663,N,N,1194,N,00,N +20250423,150710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6690,120,2,1.83,523780660,78248,170.93,6610,6750,6610,8540,4600,6570,6693.85,4.92,-7364,-5085,6803,6686,6573,6456,6343,6745,6515,806,1970,1000,4860,10,1,80640985,5395,24.78,1.65,12,0.10,270.00,4048.00,11490,20240502,-41.78,6260,20250409,6.87,7850,-14.78,20250107,6260,6.87,20250409,11490,-41.78,20240502,6260,6.87,20250409,0.25,Y,089590,1000,806 억,,1981524,N,N,985,N,00,N +20250423,140709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6710,140,2,2.13,462045410,69039,150.81,6610,6750,6610,8540,4600,6570,6692.53,4.92,-6113,-4017,6803,6686,6573,6456,6343,6745,6515,806,1970,1000,4860,10,1,80640985,5411,24.85,1.66,12,0.09,270.00,4048.00,11490,20240502,-41.60,6260,20250409,7.19,7850,-14.52,20250107,6260,7.19,20250409,11490,-41.60,20240502,6260,7.19,20250409,0.25,Y,089590,1000,806 억,,1982775,N,N,985,N,00,N +20250423,130707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6720,150,2,2.28,415589720,62106,135.66,6610,6750,6610,8540,4600,6570,6691.62,4.92,-4716,-2634,6803,6686,6573,6456,6343,6745,6515,806,1970,1000,4860,10,1,80640985,5419,24.89,1.66,12,0.08,270.00,4048.00,11490,20240502,-41.51,6260,20250409,7.35,7850,-14.39,20250107,6260,7.35,20250409,11490,-41.51,20240502,6260,7.35,20250409,0.25,Y,089590,1000,806 억,,1984172,N,N,985,N,00,N +20250423,120710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6710,140,2,2.13,390541590,58374,127.51,6610,6750,6610,8540,4600,6570,6690.33,4.93,-1949,-30,6803,6686,6573,6456,6343,6745,6515,806,1970,1000,4860,10,1,80640985,5411,24.85,1.66,12,0.07,270.00,4048.00,11490,20240502,-41.60,6260,20250409,7.19,7850,-14.52,20250107,6260,7.19,20250409,11490,-41.60,20240502,6260,7.19,20250409,0.25,Y,089590,1000,806 억,,1986939,N,N,985,N,00,N +20250423,110710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6680,110,2,1.67,361760900,54076,118.12,6610,6750,6610,8540,4600,6570,6689.86,4.93,35,1724,6803,6686,6573,6456,6343,6745,6515,806,1970,1000,4860,10,1,80640985,5387,24.74,1.65,12,0.07,270.00,4048.00,11490,20240502,-41.86,6260,20250409,6.71,7850,-14.90,20250107,6260,6.71,20250409,11490,-41.86,20240502,6260,6.71,20250409,0.25,Y,089590,1000,806 억,,1988923,N,N,985,N,00,N +20250423,100713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6710,140,2,2.13,313950565,46925,102.50,6610,6750,6610,8540,4600,6570,6690.48,4.94,2625,4463,6803,6686,6573,6456,6343,6745,6515,806,1970,1000,4860,10,1,80640985,5411,24.85,1.66,12,0.06,270.00,4048.00,11490,20240502,-41.60,6260,20250409,7.19,7850,-14.52,20250107,6260,7.19,20250409,11490,-41.60,20240502,6260,7.19,20250409,0.25,Y,089590,1000,806 억,,1991513,N,N,985,N,00,N +20250423,090716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6640,70,2,1.07,17669140,2667,5.83,6610,6670,6610,8540,4600,6570,6625.10,4.93,-3057,-820,6803,6686,6573,6456,6343,6745,6515,806,1970,1000,4860,10,1,80640985,5355,24.59,1.64,12,0.00,270.00,4048.00,11490,20240502,-42.21,6260,20250409,6.07,7850,-15.41,20250107,6260,6.07,20250409,11490,-42.21,20240502,6260,6.07,20250409,0.25,Y,089590,1000,806 억,,1985831,N,N,985,N,00,N 20250422,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6570,30,2,0.46,300596425,45779,84.45,6510,6690,6460,8500,4580,6540,6566.25,4.93,-20245,-18385,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5298,24.33,1.62,12,0.06,270.00,4048.00,11490,20240502,-42.82,6260,20250409,4.95,7850,-16.31,20250107,6260,4.95,20250409,11490,-42.82,20240502,6260,4.95,20250409,0.24,Y,089590,1000,806 억,,1988888,N,N,985,N,00,N 20250422,150707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6570,30,2,0.46,271559295,41370,76.32,6510,6690,6460,8500,4580,6540,6564.16,4.94,-17688,-16727,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5298,24.33,1.62,12,0.05,270.00,4048.00,11490,20240502,-42.82,6260,20250409,4.95,7850,-16.31,20250107,6260,4.95,20250409,11490,-42.82,20240502,6260,4.95,20250409,0.24,Y,089590,1000,806 억,,1991445,N,N,3008,N,00,N 20250422,140707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6580,40,2,0.61,249551985,38027,70.15,6510,6690,6460,8500,4580,6540,6562.49,4.94,-16277,-15306,6753,6646,6583,6476,6413,6615,6445,806,1960,1000,4830,10,1,80640985,5306,24.37,1.63,12,0.05,270.00,4048.00,11490,20240502,-42.73,6260,20250409,5.11,7850,-16.18,20250107,6260,5.11,20250409,11490,-42.73,20240502,6260,5.11,20250409,0.24,Y,089590,1000,806 억,,1992856,N,N,3008,N,00,N diff --git a/089600/price/prices-20250401.csv b/089600/price/prices-20250401.csv index 2af23454d528..e657b94e7c5a 100644 --- a/089600/price/prices-20250401.csv +++ b/089600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160657,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14690,160,2,1.10,183362460,12567,95.93,14530,14690,14350,18880,10180,14530,14590.25,5.50,0,365,14790,14660,14530,14400,14270,14595,14335,60,4350,500,10170,10,1,11568163,1699,-26.33,0.85,12,0.11,-558.00,17245.00,23750,20240412,-38.15,13420,20250213,9.46,16240,-9.54,20250220,13420,9.46,20250213,19780,-25.73,20240425,13420,9.46,20250213,0.94,Y,089600,500,59 억,,636631,N,N,547,N,00,N +20250423,150710,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14680,150,2,1.03,174329570,11952,91.24,14530,14690,14350,18880,10180,14530,14585.81,5.50,0,304,14790,14660,14530,14400,14270,14595,14335,60,4350,500,10170,10,1,11568163,1698,-26.31,0.85,12,0.10,-558.00,17245.00,23750,20240412,-38.19,13420,20250213,9.39,16240,-9.61,20250220,13420,9.39,20250213,19780,-25.78,20240425,13420,9.39,20250213,0.94,Y,089600,500,59 억,,636631,N,N,314,N,00,N +20250423,140709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14620,90,2,0.62,155792240,10687,81.58,14530,14650,14350,18880,10180,14530,14577.73,5.50,0,-290,14790,14660,14530,14400,14270,14595,14335,60,4350,500,10170,10,1,11568163,1691,-26.20,0.85,12,0.09,-558.00,17245.00,23750,20240412,-38.44,13420,20250213,8.94,16240,-9.98,20250220,13420,8.94,20250213,19780,-26.09,20240425,13420,8.94,20250213,0.94,Y,089600,500,59 억,,636631,N,N,314,N,00,N +20250423,130708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14610,80,2,0.55,96510600,6628,50.60,14530,14630,14350,18880,10180,14530,14561.04,5.50,0,-284,14790,14660,14530,14400,14270,14595,14335,60,4350,500,10170,10,1,11568163,1690,-26.18,0.85,12,0.06,-558.00,17245.00,23750,20240412,-38.48,13420,20250213,8.87,16240,-10.04,20250220,13420,8.87,20250213,19780,-26.14,20240425,13420,8.87,20250213,0.94,Y,089600,500,59 억,,636631,N,N,314,N,00,N +20250423,120711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14590,60,2,0.41,85121660,5848,44.64,14530,14630,14350,18880,10180,14530,14555.69,5.50,0,-222,14790,14660,14530,14400,14270,14595,14335,60,4350,500,10170,10,1,11568163,1688,-26.15,0.85,12,0.05,-558.00,17245.00,23750,20240412,-38.57,13420,20250213,8.72,16240,-10.16,20250220,13420,8.72,20250213,19780,-26.24,20240425,13420,8.72,20250213,0.94,Y,089600,500,59 억,,636631,N,N,314,N,00,N +20250423,110711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14560,30,2,0.21,45443920,3126,23.86,14530,14610,14350,18880,10180,14530,14537.40,5.50,0,-458,14790,14660,14530,14400,14270,14595,14335,60,4350,500,10170,10,1,11568163,1684,-26.09,0.84,12,0.03,-558.00,17245.00,23750,20240412,-38.69,13420,20250213,8.49,16240,-10.34,20250220,13420,8.49,20250213,19780,-26.39,20240425,13420,8.49,20250213,0.94,Y,089600,500,59 억,,636631,N,N,314,N,00,N +20250423,100713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14540,10,2,0.07,29854610,2052,15.66,14530,14610,14350,18880,10180,14530,14549.03,5.50,0,-741,14790,14660,14530,14400,14270,14595,14335,60,4350,500,10170,10,1,11568163,1682,-26.06,0.84,12,0.02,-558.00,17245.00,23750,20240412,-38.78,13420,20250213,8.35,16240,-10.47,20250220,13420,8.35,20250213,19780,-26.49,20240425,13420,8.35,20250213,0.94,Y,089600,500,59 억,,636631,N,N,314,N,00,N +20250423,090717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14510,-20,5,-0.14,5401350,374,2.85,14530,14530,14350,18880,10180,14530,14442.11,5.50,0,25,14790,14660,14530,14400,14270,14595,14335,60,4350,500,10170,10,1,11568163,1679,-26.00,0.84,12,0.00,-558.00,17245.00,23750,20240412,-38.91,13420,20250213,8.12,16240,-10.65,20250220,13420,8.12,20250213,19780,-26.64,20240425,13420,8.12,20250213,0.94,Y,089600,500,59 억,,636631,N,N,314,N,00,N 20250422,160654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14530,-130,5,-0.89,184560435,12715,81.50,14660,14660,14400,19050,10270,14660,14515.17,5.52,0,64,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1681,-26.04,0.84,12,0.11,-558.00,17245.00,23900,20240411,-39.21,13420,20250213,8.27,16240,-10.53,20250220,13420,8.27,20250213,19780,-26.54,20240425,13420,8.27,20250213,0.94,Y,089600,500,59 억,,638034,N,N,314,N,00,N 20250422,150707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14510,-150,5,-1.02,180295385,12421,79.62,14660,14660,14400,19050,10270,14660,14515.37,5.52,0,57,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1679,-26.00,0.84,12,0.11,-558.00,17245.00,23900,20240411,-39.29,13420,20250213,8.12,16240,-10.65,20250220,13420,8.12,20250213,19780,-26.64,20240425,13420,8.12,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N 20250422,140707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14490,-170,5,-1.16,150638460,10377,66.51,14660,14660,14400,19050,10270,14660,14516.57,5.52,0,77,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1676,-25.97,0.84,12,0.09,-558.00,17245.00,23900,20240411,-39.37,13420,20250213,7.97,16240,-10.78,20250220,13420,7.97,20250213,19780,-26.74,20240425,13420,7.97,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N diff --git a/089790/price/prices-20250401.csv b/089790/price/prices-20250401.csv index dfc1b2433109..3dcb47adaed6 100644 --- a/089790/price/prices-20250401.csv +++ b/089790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,165,2,4.18,240465350,59120,147.59,3985,4135,3985,5130,2765,3950,4067.41,5.37,0,18065,4036,3992,3951,3907,3866,4015,3930,52,1180,500,2440,5,1,10315513,424,10.16,0.58,12,0.57,405.00,7035.00,11360,20240412,-63.78,3025,20241209,36.03,6650,-38.12,20250110,3440,19.62,20250409,10970,-62.49,20240530,3025,36.03,20241209,4.38,Y,089790,500,51 억,,554446,N,N,996,N,00,N +20250423,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,165,2,4.18,225709620,55536,138.64,3985,4135,3985,5130,2765,3950,4064.20,5.37,0,15377,4036,3992,3951,3907,3866,4015,3930,52,1180,500,2440,5,1,10315513,424,10.16,0.58,12,0.54,405.00,7035.00,11360,20240412,-63.78,3025,20241209,36.03,6650,-38.12,20250110,3440,19.62,20250409,10970,-62.49,20240530,3025,36.03,20241209,4.38,Y,089790,500,51 억,,554446,N,N,630,N,00,N +20250423,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,155,2,3.92,195447245,48199,120.32,3985,4120,3985,5130,2765,3950,4055.01,5.37,0,13997,4036,3992,3951,3907,3866,4015,3930,52,1180,500,2440,5,1,10315513,423,10.14,0.58,12,0.47,405.00,7035.00,11360,20240412,-63.86,3025,20241209,35.70,6650,-38.27,20250110,3440,19.33,20250409,10970,-62.58,20240530,3025,35.70,20241209,4.38,Y,089790,500,51 억,,554446,N,N,630,N,00,N +20250423,130708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,140,2,3.54,154210145,38127,95.18,3985,4105,3985,5130,2765,3950,4044.64,5.37,0,10792,4036,3992,3951,3907,3866,4015,3930,52,1180,500,2440,5,1,10315513,422,10.10,0.58,12,0.37,405.00,7035.00,11360,20240412,-64.00,3025,20241209,35.21,6650,-38.50,20250110,3440,18.90,20250409,10970,-62.72,20240530,3025,35.21,20241209,4.38,Y,089790,500,51 억,,554446,N,N,630,N,00,N +20250423,120711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,130,2,3.29,130484945,32311,80.66,3985,4105,3985,5130,2765,3950,4038.41,5.37,0,10324,4036,3992,3951,3907,3866,4015,3930,52,1180,500,2440,5,1,10315513,421,10.07,0.58,12,0.31,405.00,7035.00,11360,20240412,-64.08,3025,20241209,34.88,6650,-38.65,20250110,3440,18.60,20250409,10970,-62.81,20240530,3025,34.88,20241209,4.38,Y,089790,500,51 억,,554446,N,N,630,N,00,N +20250423,110711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,85,2,2.15,78762255,19609,48.95,3985,4050,3985,5130,2765,3950,4016.64,5.37,0,7259,4036,3992,3951,3907,3866,4015,3930,52,1180,500,2440,5,1,10315513,416,9.96,0.57,12,0.19,405.00,7035.00,11360,20240412,-64.48,3025,20241209,33.39,6650,-39.32,20250110,3440,17.30,20250409,10970,-63.22,20240530,3025,33.39,20241209,4.38,Y,089790,500,51 억,,554446,N,N,630,N,00,N +20250423,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,70,2,1.77,41670910,10388,25.93,3985,4030,3985,5130,2765,3950,4011.45,5.37,0,4917,4036,3992,3951,3907,3866,4015,3930,52,1180,500,2440,5,1,10315513,415,9.93,0.57,12,0.10,405.00,7035.00,11360,20240412,-64.61,3025,20241209,32.89,6650,-39.55,20250110,3440,16.86,20250409,10970,-63.35,20240530,3025,32.89,20241209,4.38,Y,089790,500,51 억,,554446,N,N,630,N,00,N +20250423,090717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,60,2,1.52,9142660,2284,5.70,3985,4020,3985,5130,2765,3950,4002.92,5.37,0,208,4036,3992,3951,3907,3866,4015,3930,52,1180,500,2440,5,1,10315513,414,9.90,0.57,12,0.02,405.00,7035.00,11360,20240412,-64.70,3025,20241209,32.56,6650,-39.70,20250110,3440,16.57,20250409,10970,-63.45,20240530,3025,32.56,20241209,4.38,Y,089790,500,51 억,,554446,N,N,630,N,00,N 20250422,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-30,5,-0.75,157610774,40028,75.77,3945,3995,3910,5170,2790,3980,3937.50,5.29,0,8180,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,407,9.75,0.56,12,0.39,405.00,7035.00,11360,20240412,-65.23,3025,20241209,30.58,6650,-40.60,20250110,3440,14.83,20250409,10970,-63.99,20240530,3025,30.58,20241209,4.39,Y,089790,500,51 억,,546122,N,N,630,N,00,N 20250422,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-20,5,-0.50,152304184,38685,73.23,3945,3995,3910,5170,2790,3980,3937.02,5.29,0,8188,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,408,9.78,0.56,12,0.38,405.00,7035.00,11360,20240412,-65.14,3025,20241209,30.91,6650,-40.45,20250110,3440,15.12,20250409,10970,-63.90,20240530,3025,30.91,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N 20250422,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,-40,5,-1.01,128328079,32571,61.66,3945,3995,3910,5170,2790,3980,3939.94,5.29,0,5360,4126,4052,3996,3922,3866,4025,3895,52,1190,500,2460,5,1,10315513,406,9.73,0.56,12,0.32,405.00,7035.00,11360,20240412,-65.32,3025,20241209,30.25,6650,-40.75,20250110,3440,14.53,20250409,10970,-64.08,20240530,3025,30.25,20241209,4.39,Y,089790,500,51 억,,546122,N,N,910,N,00,N diff --git a/089850/price/prices-20250401.csv b/089850/price/prices-20250401.csv index d795ba61cc89..a14648e3a423 100644 --- a/089850/price/prices-20250401.csv +++ b/089850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,60,2,1.00,125295890,20749,123.34,6030,6080,6000,7800,4200,6000,6038.65,5.66,0,3874,6126,6062,6006,5942,5886,6095,5975,74,1800,500,4200,10,1,14730199,893,6.27,0.63,12,0.14,967.00,9679.00,11930,20240426,-49.20,5560,20250409,8.99,7210,-15.95,20250103,5560,8.99,20250409,11930,-49.20,20240426,5560,8.99,20250409,1.52,Y,089850,500,73 억,,833365,N,N,335,N,00,N +20250423,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,50,2,0.83,116941040,19369,115.13,6030,6080,6000,7800,4200,6000,6037.54,5.66,0,3964,6126,6062,6006,5942,5886,6095,5975,74,1800,500,4200,10,1,14730199,891,6.26,0.63,12,0.13,967.00,9679.00,11930,20240426,-49.29,5560,20250409,8.81,7210,-16.09,20250103,5560,8.81,20250409,11930,-49.29,20240426,5560,8.81,20250409,1.52,Y,089850,500,73 억,,833365,N,N,305,N,00,N +20250423,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,30,2,0.50,95851430,15881,94.40,6030,6080,6000,7800,4200,6000,6035.60,5.66,0,3589,6126,6062,6006,5942,5886,6095,5975,74,1800,500,4200,10,1,14730199,888,6.24,0.62,12,0.11,967.00,9679.00,11930,20240426,-49.46,5560,20250409,8.45,7210,-16.37,20250103,5560,8.45,20250409,11930,-49.46,20240426,5560,8.45,20250409,1.52,Y,089850,500,73 억,,833365,N,N,305,N,00,N +20250423,130708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,50,2,0.83,57500680,9510,56.53,6030,6080,6000,7800,4200,6000,6046.34,5.66,0,1594,6126,6062,6006,5942,5886,6095,5975,74,1800,500,4200,10,1,14730199,891,6.26,0.63,12,0.06,967.00,9679.00,11930,20240426,-49.29,5560,20250409,8.81,7210,-16.09,20250103,5560,8.81,20250409,11930,-49.29,20240426,5560,8.81,20250409,1.52,Y,089850,500,73 억,,833365,N,N,305,N,00,N +20250423,120711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,40,2,0.67,30694960,5087,30.24,6030,6080,6000,7800,4200,6000,6034.00,5.66,0,548,6126,6062,6006,5942,5886,6095,5975,74,1800,500,4200,10,1,14730199,890,6.25,0.62,12,0.03,967.00,9679.00,11930,20240426,-49.37,5560,20250409,8.63,7210,-16.23,20250103,5560,8.63,20250409,11930,-49.37,20240426,5560,8.63,20250409,1.52,Y,089850,500,73 억,,833365,N,N,305,N,00,N +20250423,110711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,50,2,0.83,16580210,2751,16.35,6030,6080,6000,7800,4200,6000,6026.98,5.66,0,19,6126,6062,6006,5942,5886,6095,5975,74,1800,500,4200,10,1,14730199,891,6.26,0.63,12,0.02,967.00,9679.00,11930,20240426,-49.29,5560,20250409,8.81,7210,-16.09,20250103,5560,8.81,20250409,11930,-49.29,20240426,5560,8.81,20250409,1.52,Y,089850,500,73 억,,833365,N,N,305,N,00,N +20250423,100714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,30,2,0.50,7471490,1237,7.35,6030,6080,6020,7800,4200,6000,6040.01,5.66,0,-37,6126,6062,6006,5942,5886,6095,5975,74,1800,500,4200,10,1,14730199,888,6.24,0.62,12,0.01,967.00,9679.00,11930,20240426,-49.46,5560,20250409,8.45,7210,-16.37,20250103,5560,8.45,20250409,11930,-49.46,20240426,5560,8.45,20250409,1.52,Y,089850,500,73 억,,833365,N,N,305,N,00,N +20250423,090717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6060,60,2,1.00,2486220,412,2.45,6030,6080,6030,7800,4200,6000,6034.51,5.66,0,-69,6126,6062,6006,5942,5886,6095,5975,74,1800,500,4200,10,1,14730199,893,6.27,0.63,12,0.00,967.00,9679.00,11930,20240426,-49.20,5560,20250409,8.99,7210,-15.95,20250103,5560,8.99,20250409,11930,-49.20,20240426,5560,8.99,20250409,1.52,Y,089850,500,73 억,,833365,N,N,305,N,00,N 20250422,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,10,2,0.17,101240405,16820,78.86,5990,6070,5950,7780,4200,5990,6019.05,5.64,0,2775,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,884,6.20,0.62,12,0.11,967.00,9679.00,11930,20240426,-49.71,5560,20250409,7.91,7210,-16.78,20250103,5560,7.91,20250409,11930,-49.71,20240426,5560,7.91,20250409,1.53,Y,089850,500,73 억,,830470,N,N,305,N,00,N 20250422,150708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6030,40,2,0.67,100806915,16748,78.52,5990,6070,5950,7780,4200,5990,6019.04,5.64,0,2753,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,888,6.24,0.62,12,0.11,967.00,9679.00,11930,20240426,-49.46,5560,20250409,8.45,7210,-16.37,20250103,5560,8.45,20250409,11930,-49.46,20240426,5560,8.45,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N 20250422,140708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,50,2,0.83,77037335,12790,59.97,5990,6070,5950,7780,4200,5990,6023.25,5.64,0,2000,6056,6022,5976,5942,5896,6040,5960,74,1790,500,4190,10,1,14730199,890,6.25,0.62,12,0.09,967.00,9679.00,11930,20240426,-49.37,5560,20250409,8.63,7210,-16.23,20250103,5560,8.63,20250409,11930,-49.37,20240426,5560,8.63,20250409,1.53,Y,089850,500,73 억,,830470,N,N,421,N,00,N diff --git a/089860/price/prices-20250401.csv b/089860/price/prices-20250401.csv index 544afbbc5cc1..c77e8f3392b6 100644 --- a/089860/price/prices-20250401.csv +++ b/089860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160658,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,-100,5,-0.34,917021975,31650,176.51,29000,29300,28700,37700,20300,29000,28973.85,6.32,0,5390,29566,29282,29016,28732,28466,29275,28725,1832,8700,5000,22040,50,1,36309388,10493,9.91,0.71,12,0.09,2917.00,40683.00,35950,20241209,-19.61,26050,20250409,10.94,30250,-4.46,20250106,26050,10.94,20250409,35950,-19.61,20241209,26050,10.94,20250409,0.18,Y,089860,5000,1831 억,,2295312,N,N,1073,N,00,N +20250423,150711,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29050,50,2,0.17,853503125,29456,164.27,29000,29300,28700,37700,20300,29000,28975.53,6.32,0,5783,29566,29282,29016,28732,28466,29275,28725,1832,8700,5000,22040,50,1,36309388,10548,9.96,0.71,12,0.08,2917.00,40683.00,35950,20241209,-19.19,26050,20250409,11.52,30250,-3.97,20250106,26050,11.52,20250409,35950,-19.19,20241209,26050,11.52,20250409,0.18,Y,089860,5000,1831 억,,2295312,N,N,657,N,00,N +20250423,140710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29050,50,2,0.17,733559375,25327,141.25,29000,29300,28700,37700,20300,29000,28963.53,6.32,0,4595,29566,29282,29016,28732,28466,29275,28725,1832,8700,5000,22040,50,1,36309388,10548,9.96,0.71,12,0.07,2917.00,40683.00,35950,20241209,-19.19,26050,20250409,11.52,30250,-3.97,20250106,26050,11.52,20250409,35950,-19.19,20241209,26050,11.52,20250409,0.18,Y,089860,5000,1831 억,,2295312,N,N,657,N,00,N +20250423,130708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29100,100,2,0.34,591308425,20433,113.95,29000,29300,28700,37700,20300,29000,28938.89,6.32,0,3358,29566,29282,29016,28732,28466,29275,28725,1832,8700,5000,22040,50,1,36309388,10566,9.98,0.72,12,0.06,2917.00,40683.00,35950,20241209,-19.05,26050,20250409,11.71,30250,-3.80,20250106,26050,11.71,20250409,35950,-19.05,20241209,26050,11.71,20250409,0.18,Y,089860,5000,1831 억,,2295312,N,N,657,N,00,N +20250423,120711,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29000,0,3,0.00,436529825,15101,84.22,29000,29300,28700,37700,20300,29000,28907.35,6.32,0,1256,29566,29282,29016,28732,28466,29275,28725,1832,8700,5000,22040,50,1,36309388,10530,9.94,0.71,12,0.04,2917.00,40683.00,35950,20241209,-19.33,26050,20250409,11.32,30250,-4.13,20250106,26050,11.32,20250409,35950,-19.33,20241209,26050,11.32,20250409,0.18,Y,089860,5000,1831 억,,2295312,N,N,657,N,00,N +20250423,110712,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28950,-50,5,-0.17,316736875,10968,61.17,29000,29300,28700,37700,20300,29000,28878.27,6.32,0,17,29566,29282,29016,28732,28466,29275,28725,1832,8700,5000,22040,50,1,36309388,10512,9.92,0.71,12,0.03,2917.00,40683.00,35950,20241209,-19.47,26050,20250409,11.13,30250,-4.30,20250106,26050,11.13,20250409,35950,-19.47,20241209,26050,11.13,20250409,0.18,Y,089860,5000,1831 억,,2295312,N,N,657,N,00,N +20250423,100714,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,-100,5,-0.34,190937875,6621,36.92,29000,29300,28700,37700,20300,29000,28838.22,6.32,0,-1396,29566,29282,29016,28732,28466,29275,28725,1832,8700,5000,22040,50,1,36309388,10493,9.91,0.71,12,0.02,2917.00,40683.00,35950,20241209,-19.61,26050,20250409,10.94,30250,-4.46,20250106,26050,10.94,20250409,35950,-19.61,20241209,26050,10.94,20250409,0.18,Y,089860,5000,1831 억,,2295312,N,N,657,N,00,N +20250423,090717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28950,-50,5,-0.17,32309225,1117,6.23,29000,29300,28750,37700,20300,29000,28925.00,6.32,0,-387,29566,29282,29016,28732,28466,29275,28725,1832,8700,5000,22040,50,1,36309388,10512,9.92,0.71,12,0.00,2917.00,40683.00,35950,20241209,-19.47,26050,20250409,11.13,30250,-4.30,20250106,26050,11.13,20250409,35950,-19.47,20241209,26050,11.13,20250409,0.18,Y,089860,5000,1831 억,,2295312,N,N,657,N,00,N 20250422,160655,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29000,-150,5,-0.51,521824050,17931,56.10,29000,29300,28750,37850,20450,29150,29101.78,6.32,0,2889,29683,29416,28983,28716,28283,29550,28850,1832,8700,5000,22150,50,1,36309388,10530,9.94,0.71,12,0.05,2917.00,40683.00,35950,20241209,-19.33,26050,20250409,11.32,30250,-4.13,20250106,26050,11.32,20250409,35950,-19.33,20241209,26050,11.32,20250409,0.18,Y,089860,5000,1831 억,,2292946,N,N,657,N,00,N 20250422,150708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29150,0,3,0.00,446150200,15323,47.94,29000,29300,28750,37850,20450,29150,29116.37,6.32,0,3010,29683,29416,28983,28716,28283,29550,28850,1832,8700,5000,22150,50,1,36309388,10584,9.99,0.72,12,0.04,2917.00,40683.00,35950,20241209,-18.92,26050,20250409,11.90,30250,-3.64,20250106,26050,11.90,20250409,35950,-18.92,20241209,26050,11.90,20250409,0.18,Y,089860,5000,1831 억,,2292946,N,N,883,N,00,N 20250422,140708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29050,-100,5,-0.34,357851650,12287,38.44,29000,29300,28750,37850,20450,29150,29124.41,6.32,0,2719,29683,29416,28983,28716,28283,29550,28850,1832,8700,5000,22150,50,1,36309388,10548,9.96,0.71,12,0.03,2917.00,40683.00,35950,20241209,-19.19,26050,20250409,11.52,30250,-3.97,20250106,26050,11.52,20250409,35950,-19.19,20241209,26050,11.52,20250409,0.18,Y,089860,5000,1831 억,,2292946,N,N,883,N,00,N diff --git a/089890/price/prices-20250401.csv b/089890/price/prices-20250401.csv index b47b313eb430..056e4f1f2a08 100644 --- a/089890/price/prices-20250401.csv +++ b/089890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,30,2,0.41,352575500,47057,75.82,7640,7750,7350,9590,5170,7380,7492.52,0.00,0,-11603,7593,7486,7273,7166,6953,7540,7220,84,2210,500,5160,10,1,16584962,1229,-617.50,1.87,12,0.28,-12.00,3968.00,19920,20240627,-62.80,5770,20241209,28.42,9600,-22.81,20250219,6000,23.50,20250409,19920,-62.80,20240627,5770,28.42,20241209,2.27,Y,089890,500,84 억,,0,N,N,4954,N,00,N +20250423,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-10,5,-0.14,328996040,43871,70.69,7640,7750,7350,9590,5170,7380,7499.17,0.00,0,-9665,7593,7486,7273,7166,6953,7540,7220,84,2210,500,5160,10,1,16584962,1222,-614.17,1.86,12,0.26,-12.00,3968.00,19920,20240627,-63.00,5770,20241209,27.73,9600,-23.23,20250219,6000,22.83,20250409,19920,-63.00,20240627,5770,27.73,20241209,2.27,Y,089890,500,84 억,,0,N,N,5689,N,00,N +20250423,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-10,5,-0.14,324418900,43249,69.69,7640,7750,7350,9590,5170,7380,7501.19,0.00,0,-9479,7593,7486,7273,7166,6953,7540,7220,84,2210,500,5160,10,1,16584962,1222,-614.17,1.86,12,0.26,-12.00,3968.00,19920,20240627,-63.00,5770,20241209,27.73,9600,-23.23,20250219,6000,22.83,20250409,19920,-63.00,20240627,5770,27.73,20241209,2.27,Y,089890,500,84 억,,0,N,N,5689,N,00,N +20250423,130709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,0,3,0.00,313146060,41718,67.22,7640,7750,7350,9590,5170,7380,7506.26,0.00,0,-9487,7593,7486,7273,7166,6953,7540,7220,84,2210,500,5160,10,1,16584962,1224,-615.00,1.86,12,0.25,-12.00,3968.00,19920,20240627,-62.95,5770,20241209,27.90,9600,-23.12,20250219,6000,23.00,20250409,19920,-62.95,20240627,5770,27.90,20241209,2.27,Y,089890,500,84 억,,0,N,N,5689,N,00,N +20250423,120712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,0,3,0.00,290465830,38643,62.26,7640,7750,7350,9590,5170,7380,7516.65,0.00,0,-7065,7593,7486,7273,7166,6953,7540,7220,84,2210,500,5160,10,1,16584962,1224,-615.00,1.86,12,0.23,-12.00,3968.00,19920,20240627,-62.95,5770,20241209,27.90,9600,-23.12,20250219,6000,23.00,20250409,19920,-62.95,20240627,5770,27.90,20241209,2.27,Y,089890,500,84 억,,0,N,N,5689,N,00,N +20250423,110712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,30,2,0.41,284845080,37884,61.04,7640,7750,7350,9590,5170,7380,7518.88,0.00,0,-7232,7593,7486,7273,7166,6953,7540,7220,84,2210,500,5160,10,1,16584962,1229,-617.50,1.87,12,0.23,-12.00,3968.00,19920,20240627,-62.80,5770,20241209,28.42,9600,-22.81,20250219,6000,23.50,20250409,19920,-62.80,20240627,5770,28.42,20241209,2.27,Y,089890,500,84 억,,0,N,N,5689,N,00,N +20250423,100715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,30,2,0.41,272973150,36278,58.45,7640,7750,7350,9590,5170,7380,7524.48,0.00,0,-6796,7593,7486,7273,7166,6953,7540,7220,84,2210,500,5160,10,1,16584962,1229,-617.50,1.87,12,0.22,-12.00,3968.00,19920,20240627,-62.80,5770,20241209,28.42,9600,-22.81,20250219,6000,23.50,20250409,19920,-62.80,20240627,5770,28.42,20241209,2.27,Y,089890,500,84 억,,0,N,N,5689,N,00,N +20250423,090718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,90,2,1.22,152591280,20055,32.31,7640,7750,7450,9590,5170,7380,7608.64,0.00,0,-5392,7593,7486,7273,7166,6953,7540,7220,84,2210,500,5160,10,1,16584962,1239,-622.50,1.88,12,0.12,-12.00,3968.00,19920,20240627,-62.50,5770,20241209,29.46,9600,-22.19,20250219,6000,24.50,20250409,19920,-62.50,20240627,5770,29.46,20241209,2.27,Y,089890,500,84 억,,0,N,N,5689,N,00,N 20250422,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,180,2,2.50,448925025,62063,43.87,7120,7380,7060,9360,5040,7200,7227.46,0.00,0,22588,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1224,-615.00,1.86,12,0.37,-12.00,3968.00,19920,20240627,-62.95,5770,20241209,27.90,9600,-23.12,20250219,6000,23.00,20250409,19920,-62.95,20240627,5770,27.90,20241209,2.35,Y,089890,500,84 억,,0,N,N,5689,N,00,N 20250422,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,60,2,0.83,367332135,50926,36.00,7120,7300,7060,9360,5040,7200,7213.06,0.00,0,18575,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1204,-605.00,1.83,12,0.31,-12.00,3968.00,19920,20240627,-63.55,5770,20241209,25.82,9600,-24.38,20250219,6000,21.00,20250409,19920,-63.55,20240627,5770,25.82,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N 20250422,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7220,20,2,0.28,295302345,40977,28.97,7120,7300,7060,9360,5040,7200,7206.54,0.00,0,10757,7466,7332,7166,7032,6866,7250,6950,84,2160,500,5040,10,1,16584962,1197,-601.67,1.82,12,0.25,-12.00,3968.00,19920,20240627,-63.76,5770,20241209,25.13,9600,-24.79,20250219,6000,20.33,20250409,19920,-63.76,20240627,5770,25.13,20241209,2.35,Y,089890,500,84 억,,0,N,N,12507,N,00,N diff --git a/089970/price/prices-20250401.csv b/089970/price/prices-20250401.csv index a3efd571f06a..542a47a372b4 100644 --- a/089970/price/prices-20250401.csv +++ b/089970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11600,1000,2,9.43,2878951220,248584,393.81,10810,12020,10700,13780,7420,10600,11581.38,3.04,0,5711,11173,10886,10703,10416,10233,10795,10325,24,3180,100,7420,10,1,24075595,2793,-85.93,2.03,12,1.03,-135.00,5709.00,20950,20240613,-44.63,5500,20241209,110.91,12270,-5.46,20250326,6640,74.70,20250102,20950,-44.63,20240613,5500,110.91,20241209,1.33,Y,089970,100,24 억,,732767,N,N,10407,N,00,N +20250423,150712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11960,1360,2,12.83,2470322820,214340,339.56,10810,12000,10700,13780,7420,10600,11525.25,3.04,0,16396,11173,10886,10703,10416,10233,10795,10325,24,3180,100,7420,10,1,24075595,2879,-88.59,2.09,12,0.89,-135.00,5709.00,20950,20240613,-42.91,5500,20241209,117.45,12270,-2.53,20250326,6640,80.12,20250102,20950,-42.91,20240613,5500,117.45,20241209,1.33,Y,089970,100,24 억,,732767,N,N,24957,N,00,N +20250423,140711,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11430,830,2,7.83,862132645,77796,123.25,10810,11460,10700,13780,7420,10600,11081.97,3.04,0,27108,11173,10886,10703,10416,10233,10795,10325,24,3180,100,7420,10,1,24075595,2752,-84.67,2.00,12,0.32,-135.00,5709.00,20950,20240613,-45.44,5500,20241209,107.82,12270,-6.85,20250326,6640,72.14,20250102,20950,-45.44,20240613,5500,107.82,20241209,1.33,Y,089970,100,24 억,,732767,N,N,24957,N,00,N +20250423,130709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10890,290,2,2.74,312283350,28830,45.67,10810,10940,10700,13780,7420,10600,10831.89,3.04,0,11618,11173,10886,10703,10416,10233,10795,10325,24,3180,100,7420,10,1,24075595,2622,-80.67,1.91,12,0.12,-135.00,5709.00,20950,20240613,-48.02,5500,20241209,98.00,12270,-11.25,20250326,6640,64.01,20250102,20950,-48.02,20240613,5500,98.00,20241209,1.33,Y,089970,100,24 억,,732767,N,N,24957,N,00,N +20250423,120712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10870,270,2,2.55,244534830,22602,35.81,10810,10940,10700,13780,7420,10600,10819.17,3.04,0,10250,11173,10886,10703,10416,10233,10795,10325,24,3180,100,7420,10,1,24075595,2617,-80.52,1.90,12,0.09,-135.00,5709.00,20950,20240613,-48.11,5500,20241209,97.64,12270,-11.41,20250326,6640,63.70,20250102,20950,-48.11,20240613,5500,97.64,20241209,1.33,Y,089970,100,24 억,,732767,N,N,24957,N,00,N +20250423,110712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10860,260,2,2.45,189304840,17518,27.75,10810,10940,10700,13780,7420,10600,10806.30,3.04,0,7930,11173,10886,10703,10416,10233,10795,10325,24,3180,100,7420,10,1,24075595,2615,-80.44,1.90,12,0.07,-135.00,5709.00,20950,20240613,-48.16,5500,20241209,97.45,12270,-11.49,20250326,6640,63.55,20250102,20950,-48.16,20240613,5500,97.45,20241209,1.33,Y,089970,100,24 억,,732767,N,N,24957,N,00,N +20250423,100715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10880,280,2,2.64,120090370,11134,17.64,10810,10940,10700,13780,7420,10600,10785.91,3.04,0,5649,11173,10886,10703,10416,10233,10795,10325,24,3180,100,7420,10,1,24075595,2619,-80.59,1.91,12,0.05,-135.00,5709.00,20950,20240613,-48.07,5500,20241209,97.82,12270,-11.33,20250326,6640,63.86,20250102,20950,-48.07,20240613,5500,97.82,20241209,1.33,Y,089970,100,24 억,,732767,N,N,24957,N,00,N +20250423,090718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10860,260,2,2.45,6358020,588,0.93,10810,10940,10800,13780,7420,10600,10812.96,3.04,0,-293,11173,10886,10703,10416,10233,10795,10325,24,3180,100,7420,10,1,24075595,2615,-80.44,1.90,12,0.00,-135.00,5709.00,20950,20240613,-48.16,5500,20241209,97.45,12270,-11.49,20250326,6640,63.55,20250102,20950,-48.16,20240613,5500,97.45,20241209,1.33,Y,089970,100,24 억,,732767,N,N,24957,N,00,N 20250422,160656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10600,-110,5,-1.03,668038580,63123,235.38,10710,10990,10520,13920,7500,10710,10583.12,3.08,0,-11779,11270,10990,10800,10520,10330,11130,10660,24,3210,100,7490,10,1,24075595,2552,-78.52,1.86,12,0.26,-135.00,5709.00,20950,20240613,-49.40,5500,20241209,92.73,12270,-13.61,20250326,6640,59.64,20250102,20950,-49.40,20240613,5500,92.73,20241209,1.33,Y,089970,100,24 억,,741245,N,N,24957,N,00,N 20250422,150709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10540,-170,5,-1.59,634566970,59958,223.58,10710,10990,10520,13920,7500,10710,10583.52,3.08,0,-9812,11270,10990,10800,10520,10330,11130,10660,24,3210,100,7490,10,1,24075595,2538,-78.07,1.85,12,0.25,-135.00,5709.00,20950,20240613,-49.69,5500,20241209,91.64,12270,-14.10,20250326,6640,58.73,20250102,20950,-49.69,20240613,5500,91.64,20241209,1.33,Y,089970,100,24 억,,741245,N,N,2643,N,00,N 20250422,140708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10520,-190,5,-1.77,499354300,47135,175.77,10710,10990,10520,13920,7500,10710,10594.13,3.08,0,-6341,11270,10990,10800,10520,10330,11130,10660,24,3210,100,7490,10,1,24075595,2533,-77.93,1.84,12,0.20,-135.00,5709.00,20950,20240613,-49.79,5500,20241209,91.27,12270,-14.26,20250326,6640,58.43,20250102,20950,-49.79,20240613,5500,91.27,20241209,1.33,Y,089970,100,24 억,,741245,N,N,2643,N,00,N diff --git a/089980/price/prices-20250401.csv b/089980/price/prices-20250401.csv index 7d1e0b75de5e..ee38ffc3cd85 100644 --- a/089980/price/prices-20250401.csv +++ b/089980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15240,890,2,6.20,2037753825,135645,616.09,14420,15310,14380,18650,10050,14350,15022.69,3.55,0,13161,14516,14432,14316,14232,14116,14375,14175,80,4300,500,10330,10,1,15989037,2437,39.58,1.19,12,0.85,385.00,12848.00,29350,20240531,-48.07,13540,20250409,12.56,19640,-22.40,20250106,13540,12.56,20250409,29350,-48.07,20240531,13540,12.56,20250409,1.93,Y,089980,500,79 억,,568311,N,N,526,N,00,N +20250423,150712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15210,860,2,5.99,1953011755,130078,590.81,14420,15310,14380,18650,10050,14350,15014.16,3.55,0,11529,14516,14432,14316,14232,14116,14375,14175,80,4300,500,10330,10,1,15989037,2432,39.51,1.18,12,0.81,385.00,12848.00,29350,20240531,-48.18,13540,20250409,12.33,19640,-22.56,20250106,13540,12.33,20250409,29350,-48.18,20240531,13540,12.33,20250409,1.93,Y,089980,500,79 억,,568311,N,N,64,N,00,N +20250423,140711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15190,840,2,5.85,1840981580,122702,557.31,14420,15310,14380,18650,10050,14350,15003.68,3.55,0,7642,14516,14432,14316,14232,14116,14375,14175,80,4300,500,10330,10,1,15989037,2429,39.45,1.18,12,0.77,385.00,12848.00,29350,20240531,-48.25,13540,20250409,12.19,19640,-22.66,20250106,13540,12.19,20250409,29350,-48.25,20240531,13540,12.19,20250409,1.93,Y,089980,500,79 억,,568311,N,N,64,N,00,N +20250423,130709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15230,880,2,6.13,1730920270,115453,524.38,14420,15310,14380,18650,10050,14350,14992.42,3.55,0,5499,14516,14432,14316,14232,14116,14375,14175,80,4300,500,10330,10,1,15989037,2435,39.56,1.19,12,0.72,385.00,12848.00,29350,20240531,-48.11,13540,20250409,12.48,19640,-22.45,20250106,13540,12.48,20250409,29350,-48.11,20240531,13540,12.48,20250409,1.93,Y,089980,500,79 억,,568311,N,N,64,N,00,N +20250423,120712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15150,800,2,5.57,1605509110,107194,486.87,14420,15310,14380,18650,10050,14350,14977.60,3.55,0,5713,14516,14432,14316,14232,14116,14375,14175,80,4300,500,10330,10,1,15989037,2422,39.35,1.18,12,0.67,385.00,12848.00,29350,20240531,-48.38,13540,20250409,11.89,19640,-22.86,20250106,13540,11.89,20250409,29350,-48.38,20240531,13540,11.89,20250409,1.93,Y,089980,500,79 억,,568311,N,N,64,N,00,N +20250423,110712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14960,610,2,4.25,1465561950,97904,444.67,14420,15310,14380,18650,10050,14350,14969.38,3.55,0,3712,14516,14432,14316,14232,14116,14375,14175,80,4300,500,10330,10,1,15989037,2392,38.86,1.16,12,0.61,385.00,12848.00,29350,20240531,-49.03,13540,20250409,10.49,19640,-23.83,20250106,13540,10.49,20250409,29350,-49.03,20240531,13540,10.49,20250409,1.93,Y,089980,500,79 억,,568311,N,N,64,N,00,N +20250423,100715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14990,640,2,4.46,1268418590,84745,384.91,14420,15310,14380,18650,10050,14350,14967.47,3.55,0,-148,14516,14432,14316,14232,14116,14375,14175,80,4300,500,10330,10,1,15989037,2397,38.94,1.17,12,0.53,385.00,12848.00,29350,20240531,-48.93,13540,20250409,10.71,19640,-23.68,20250106,13540,10.71,20250409,29350,-48.93,20240531,13540,10.71,20250409,1.93,Y,089980,500,79 억,,568311,N,N,64,N,00,N +20250423,090718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14600,250,2,1.74,77627040,5333,24.22,14420,14650,14380,18650,10050,14350,14555.98,3.55,0,3308,14516,14432,14316,14232,14116,14375,14175,80,4300,500,10330,10,1,15989037,2334,37.92,1.14,12,0.03,385.00,12848.00,29350,20240531,-50.26,13540,20250409,7.83,19640,-25.66,20250106,13540,7.83,20250409,29350,-50.26,20240531,13540,7.83,20250409,1.93,Y,089980,500,79 억,,568311,N,N,64,N,00,N 20250422,160656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14350,-20,5,-0.14,314217565,22009,88.62,14360,14400,14200,18680,10060,14370,14276.78,3.56,0,-1484,14956,14662,14256,13962,13556,14460,13760,80,4310,500,10340,10,1,15989037,2294,37.27,1.12,12,0.14,385.00,12848.00,29350,20240531,-51.11,13540,20250409,5.98,19640,-26.93,20250106,13540,5.98,20250409,29350,-51.11,20240531,13540,5.98,20250409,1.92,Y,089980,500,79 억,,569790,N,N,64,N,00,N 20250422,150709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14370,0,3,0.00,296152015,20747,83.54,14360,14400,14200,18680,10060,14370,14274.45,3.56,0,-741,14956,14662,14256,13962,13556,14460,13760,80,4310,500,10340,10,1,15989037,2298,37.32,1.12,12,0.13,385.00,12848.00,29350,20240531,-51.04,13540,20250409,6.13,19640,-26.83,20250106,13540,6.13,20250409,29350,-51.04,20240531,13540,6.13,20250409,1.92,Y,089980,500,79 억,,569790,N,N,47,N,00,N 20250422,140709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14230,-140,5,-0.97,265050905,18568,74.76,14360,14400,14200,18680,10060,14370,14274.61,3.56,0,-345,14956,14662,14256,13962,13556,14460,13760,80,4310,500,10340,10,1,15989037,2275,36.96,1.11,12,0.12,385.00,12848.00,29350,20240531,-51.52,13540,20250409,5.10,19640,-27.55,20250106,13540,5.10,20250409,29350,-51.52,20240531,13540,5.10,20250409,1.92,Y,089980,500,79 억,,569790,N,N,47,N,00,N diff --git a/090080/price/prices-20250401.csv b/090080/price/prices-20250401.csv index e77ecc41a868..de81946d7a11 100644 --- a/090080/price/prices-20250401.csv +++ b/090080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160659,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1360,-83,5,-5.75,3438387760,2504572,74.08,1441,1449,1343,1875,1011,1443,1372.86,2.36,0,183146,1595,1519,1462,1386,1329,1490,1357,275,432,500,890,1,1,54902259,747,19.43,1.62,12,4.56,70.00,839.00,2150,20250408,-36.74,760,20241210,78.95,2150,-36.74,20250408,867,56.86,20250102,2150,-36.74,20250408,760,78.95,20241210,0.22,Y,090080,500,274 억,,1294458,N,N,7063,N,00,N +20250423,150712,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1354,-89,5,-6.17,3271919651,2381857,70.45,1441,1449,1343,1875,1011,1443,1373.68,2.36,0,185494,1595,1519,1462,1386,1329,1490,1357,275,432,500,890,1,1,54902259,743,19.34,1.61,12,4.34,70.00,839.00,2150,20250408,-37.02,760,20241210,78.16,2150,-37.02,20250408,867,56.17,20250102,2150,-37.02,20250408,760,78.16,20241210,0.22,Y,090080,500,274 억,,1294458,N,N,17625,N,00,N +20250423,140711,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1363,-80,5,-5.54,2917184900,2119086,62.68,1441,1449,1351,1875,1011,1443,1376.62,2.36,0,191885,1595,1519,1462,1386,1329,1490,1357,275,432,500,890,1,1,54902259,748,19.47,1.62,12,3.86,70.00,839.00,2150,20250408,-36.60,760,20241210,79.34,2150,-36.60,20250408,867,57.21,20250102,2150,-36.60,20250408,760,79.34,20241210,0.22,Y,090080,500,274 억,,1294458,N,N,17625,N,00,N +20250423,130710,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1354,-89,5,-6.17,2670692490,1937416,57.31,1441,1449,1351,1875,1011,1443,1378.48,2.36,0,156419,1595,1519,1462,1386,1329,1490,1357,275,432,500,890,1,1,54902259,743,19.34,1.61,12,3.53,70.00,839.00,2150,20250408,-37.02,760,20241210,78.16,2150,-37.02,20250408,867,56.17,20250102,2150,-37.02,20250408,760,78.16,20241210,0.22,Y,090080,500,274 억,,1294458,N,N,17625,N,00,N +20250423,120713,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1372,-71,5,-4.92,2226050900,1610775,47.64,1441,1449,1364,1875,1011,1443,1381.98,2.36,0,142043,1595,1519,1462,1386,1329,1490,1357,275,432,500,890,1,1,54902259,753,19.60,1.64,12,2.93,70.00,839.00,2150,20250408,-36.19,760,20241210,80.53,2150,-36.19,20250408,867,58.25,20250102,2150,-36.19,20250408,760,80.53,20241210,0.22,Y,090080,500,274 억,,1294458,N,N,17625,N,00,N +20250423,110713,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1372,-71,5,-4.92,2005236417,1449424,42.87,1441,1449,1364,1875,1011,1443,1383.47,2.36,0,139625,1595,1519,1462,1386,1329,1490,1357,275,432,500,890,1,1,54902259,753,19.60,1.64,12,2.64,70.00,839.00,2150,20250408,-36.19,760,20241210,80.53,2150,-36.19,20250408,867,58.25,20250102,2150,-36.19,20250408,760,80.53,20241210,0.22,Y,090080,500,274 억,,1294458,N,N,17625,N,00,N +20250423,100716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1376,-67,5,-4.64,1609983653,1160531,34.33,1441,1449,1364,1875,1011,1443,1387.28,2.36,0,114959,1595,1519,1462,1386,1329,1490,1357,275,432,500,890,1,1,54902259,755,19.66,1.64,12,2.11,70.00,839.00,2150,20250408,-36.00,760,20241210,81.05,2150,-36.00,20250408,867,58.71,20250102,2150,-36.00,20250408,760,81.05,20241210,0.22,Y,090080,500,274 억,,1294458,N,N,17625,N,00,N +20250423,090718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1399,-44,5,-3.05,333338530,235274,6.96,1441,1449,1391,1875,1011,1443,1416.81,2.36,0,4536,1595,1519,1462,1386,1329,1490,1357,275,432,500,890,1,1,54902259,768,19.99,1.67,12,0.43,70.00,839.00,2150,20250408,-34.93,760,20241210,84.08,2150,-34.93,20250408,867,61.36,20250102,2150,-34.93,20250408,760,84.08,20241210,0.22,Y,090080,500,274 억,,1294458,N,N,17625,N,00,N 20250422,160656,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1443,-57,5,-3.80,4787829454,3308198,70.23,1517,1538,1405,1950,1050,1500,1447.25,2.61,0,-136665,1643,1571,1518,1446,1393,1545,1420,275,450,500,930,1,1,54902259,792,20.61,1.72,12,6.03,70.00,839.00,2150,20250408,-32.88,760,20241210,89.87,2150,-32.88,20250408,867,66.44,20250102,2150,-32.88,20250408,760,89.87,20241210,0.23,Y,090080,500,274 억,,1431139,N,N,17625,N,00,N 20250422,150709,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1428,-72,5,-4.80,4626829033,3196344,67.86,1517,1538,1405,1950,1050,1500,1447.51,2.61,0,-135303,1643,1571,1518,1446,1393,1545,1420,275,450,500,930,1,1,54902259,784,20.40,1.70,12,5.82,70.00,839.00,2150,20250408,-33.58,760,20241210,87.89,2150,-33.58,20250408,867,64.71,20250102,2150,-33.58,20250408,760,87.89,20241210,0.23,Y,090080,500,274 억,,1431139,N,N,33811,N,00,N 20250422,140709,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1416,-84,5,-5.60,4272962292,2947426,62.57,1517,1538,1405,1950,1050,1500,1449.70,2.61,0,-175289,1643,1571,1518,1446,1393,1545,1420,275,450,500,930,1,1,54902259,777,20.23,1.69,12,5.37,70.00,839.00,2150,20250408,-34.14,760,20241210,86.32,2150,-34.14,20250408,867,63.32,20250102,2150,-34.14,20250408,760,86.32,20241210,0.23,Y,090080,500,274 억,,1431139,N,N,33811,N,00,N diff --git a/090150/price/prices-20250401.csv b/090150/price/prices-20250401.csv index 47871db932fa..bc8830b92ea1 100644 --- a/090150/price/prices-20250401.csv +++ b/090150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,6,2,0.72,25722090,30950,75.39,822,839,822,1077,581,829,831.08,1.81,0,-533,866,847,824,805,782,836,794,209,248,500,540,1,1,41875293,350,-8.98,0.83,12,0.07,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.50,Y,090150,500,209 억,,756825,N,N,1224,N,00,N +20250423,150713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,6,2,0.72,24473541,29446,71.73,822,839,822,1077,581,829,831.13,1.81,0,-1094,866,847,824,805,782,836,794,209,248,500,540,1,1,41875293,350,-8.98,0.83,12,0.07,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.50,Y,090150,500,209 억,,756825,N,N,105,N,00,N +20250423,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,6,2,0.72,23872000,28724,69.97,822,839,822,1077,581,829,831.08,1.81,0,-1161,866,847,824,805,782,836,794,209,248,500,540,1,1,41875293,350,-8.98,0.83,12,0.07,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.50,Y,090150,500,209 억,,756825,N,N,105,N,00,N +20250423,130710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,832,3,2,0.36,16743640,20172,49.14,822,839,822,1077,581,829,830.04,1.81,0,-1436,866,847,824,805,782,836,794,209,248,500,540,1,1,41875293,348,-8.95,0.83,12,0.05,-93.00,1002.00,1366,20240528,-39.09,689,20241209,20.75,1127,-26.18,20250106,754,10.34,20250403,1366,-39.09,20240528,689,20.75,20241209,1.50,Y,090150,500,209 억,,756825,N,N,105,N,00,N +20250423,120713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,833,4,2,0.48,16524351,19907,48.49,822,839,822,1077,581,829,830.08,1.81,0,-1663,866,847,824,805,782,836,794,209,248,500,540,1,1,41875293,349,-8.96,0.83,12,0.05,-93.00,1002.00,1366,20240528,-39.02,689,20241209,20.90,1127,-26.09,20250106,754,10.48,20250403,1366,-39.02,20240528,689,20.90,20241209,1.50,Y,090150,500,209 억,,756825,N,N,105,N,00,N +20250423,110713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,833,4,2,0.48,14713439,17725,43.18,822,839,822,1077,581,829,830.10,1.81,0,-1678,866,847,824,805,782,836,794,209,248,500,540,1,1,41875293,349,-8.96,0.83,12,0.04,-93.00,1002.00,1366,20240528,-39.02,689,20241209,20.90,1127,-26.09,20250106,754,10.48,20250403,1366,-39.02,20240528,689,20.90,20241209,1.50,Y,090150,500,209 억,,756825,N,N,105,N,00,N +20250423,100716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-3,5,-0.36,4150315,5005,12.19,822,839,822,1077,581,829,829.23,1.81,0,-743,866,847,824,805,782,836,794,209,248,500,540,1,1,41875293,346,-8.88,0.82,12,0.01,-93.00,1002.00,1366,20240528,-39.53,689,20241209,19.88,1127,-26.71,20250106,754,9.55,20250403,1366,-39.53,20240528,689,19.88,20241209,1.50,Y,090150,500,209 억,,756825,N,N,105,N,00,N +20250423,090719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,7,2,0.84,502008,610,1.49,822,839,822,1077,581,829,822.96,1.81,0,-543,866,847,824,805,782,836,794,209,248,500,540,1,1,41875293,350,-8.99,0.83,12,0.00,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.50,Y,090150,500,209 억,,756825,N,N,105,N,00,N 20250422,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,1,2,0.12,33770241,41053,330.62,843,843,801,1076,580,828,822.60,1.81,0,-2672,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,347,-8.91,0.83,12,0.10,-93.00,1002.00,1366,20240528,-39.31,689,20241209,20.32,1127,-26.44,20250106,754,9.95,20250403,1366,-39.31,20240528,689,20.32,20241209,1.49,Y,090150,500,209 억,,759497,N,N,105,N,00,N 20250422,150710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-3,5,-0.36,30050636,36565,294.48,843,843,801,1076,580,828,821.84,1.81,0,-2608,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,345,-8.87,0.82,12,0.09,-93.00,1002.00,1366,20240528,-39.60,689,20241209,19.74,1127,-26.80,20250106,754,9.42,20250403,1366,-39.60,20240528,689,19.74,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N 20250422,140709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-2,5,-0.24,27656181,33646,270.97,843,843,801,1076,580,828,821.98,1.81,0,-2635,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,346,-8.88,0.82,12,0.08,-93.00,1002.00,1366,20240528,-39.53,689,20241209,19.88,1127,-26.71,20250106,754,9.55,20250403,1366,-39.53,20240528,689,19.88,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N diff --git a/090350/price/prices-20250401.csv b/090350/price/prices-20250401.csv index e6e0552da672..a052fafbc76e 100644 --- a/090350/price/prices-20250401.csv +++ b/090350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,-30,5,-0.37,837735140,102343,40.89,8310,8320,8120,10660,5740,8200,8185.57,6.95,0,-6856,8520,8360,8260,8100,8000,8310,8050,100,2460,500,6230,10,1,20000000,1634,4.75,0.41,12,0.51,1719.00,19881.00,11810,20240517,-30.82,7000,20250409,16.71,8420,-2.97,20250422,7000,16.71,20250409,11810,-30.82,20240517,7000,16.71,20250409,2.00,Y,090350,500,100 억,,1389658,N,N,65,N,00,N +20250423,150713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8160,-40,5,-0.49,816800060,99777,39.86,8310,8320,8120,10660,5740,8200,8186.26,6.95,0,-6955,8520,8360,8260,8100,8000,8310,8050,100,2460,500,6230,10,1,20000000,1632,4.75,0.41,12,0.50,1719.00,19881.00,11810,20240517,-30.91,7000,20250409,16.57,8420,-3.09,20250422,7000,16.57,20250409,11810,-30.91,20240517,7000,16.57,20250409,2.00,Y,090350,500,100 억,,1389658,N,N,4704,N,00,N +20250423,140712,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8170,-30,5,-0.37,787848090,96231,38.45,8310,8320,8120,10660,5740,8200,8187.05,6.95,0,-6668,8520,8360,8260,8100,8000,8310,8050,100,2460,500,6230,10,1,20000000,1634,4.75,0.41,12,0.48,1719.00,19881.00,11810,20240517,-30.82,7000,20250409,16.71,8420,-2.97,20250422,7000,16.71,20250409,11810,-30.82,20240517,7000,16.71,20250409,2.00,Y,090350,500,100 억,,1389658,N,N,4704,N,00,N +20250423,130710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8160,-40,5,-0.49,661718065,80755,32.26,8310,8320,8150,10660,5740,8200,8194.14,6.95,0,-8061,8520,8360,8260,8100,8000,8310,8050,100,2460,500,6230,10,1,20000000,1632,4.75,0.41,12,0.40,1719.00,19881.00,11810,20240517,-30.91,7000,20250409,16.57,8420,-3.09,20250422,7000,16.57,20250409,11810,-30.91,20240517,7000,16.57,20250409,2.00,Y,090350,500,100 억,,1389658,N,N,4704,N,00,N +20250423,120713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,0,3,0.00,540419575,65948,26.35,8310,8320,8150,10660,5740,8200,8194.63,6.95,0,-4562,8520,8360,8260,8100,8000,8310,8050,100,2460,500,6230,10,1,20000000,1640,4.77,0.41,12,0.33,1719.00,19881.00,11810,20240517,-30.57,7000,20250409,17.14,8420,-2.61,20250422,7000,17.14,20250409,11810,-30.57,20240517,7000,17.14,20250409,2.00,Y,090350,500,100 억,,1389658,N,N,4704,N,00,N +20250423,110713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,0,3,0.00,514275110,62758,25.07,8310,8320,8150,10660,5740,8200,8194.57,6.95,0,-4676,8520,8360,8260,8100,8000,8310,8050,100,2460,500,6230,10,1,20000000,1640,4.77,0.41,12,0.31,1719.00,19881.00,11810,20240517,-30.57,7000,20250409,17.14,8420,-2.61,20250422,7000,17.14,20250409,11810,-30.57,20240517,7000,17.14,20250409,2.00,Y,090350,500,100 억,,1389658,N,N,4704,N,00,N +20250423,100716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8220,20,2,0.24,334985490,40827,16.31,8310,8320,8170,10660,5740,8200,8205.00,6.95,0,2174,8520,8360,8260,8100,8000,8310,8050,100,2460,500,6230,10,1,20000000,1644,4.78,0.41,12,0.20,1719.00,19881.00,11810,20240517,-30.40,7000,20250409,17.43,8420,-2.38,20250422,7000,17.43,20250409,11810,-30.40,20240517,7000,17.43,20250409,2.00,Y,090350,500,100 억,,1389658,N,N,4704,N,00,N +20250423,090719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8210,10,2,0.12,74688330,9068,3.62,8310,8320,8180,10660,5740,8200,8236.47,6.95,0,-2497,8520,8360,8260,8100,8000,8310,8050,100,2460,500,6230,10,1,20000000,1642,4.78,0.41,12,0.05,1719.00,19881.00,11810,20240517,-30.48,7000,20250409,17.29,8420,-2.49,20250422,7000,17.29,20250409,11810,-30.48,20240517,7000,17.29,20250409,2.00,Y,090350,500,100 억,,1389658,N,N,4704,N,00,N 20250422,160657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,-40,5,-0.49,2064025520,248429,62.17,8360,8420,8160,10710,5770,8240,8308.34,7.02,0,-15646,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1640,4.77,0.41,12,1.24,1719.00,19881.00,11810,20240517,-30.57,7000,20250409,17.14,8420,-2.61,20250422,7000,17.14,20250409,11810,-30.57,20240517,7000,17.14,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,4704,N,00,N 20250422,150710,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8230,-10,5,-0.12,2020694550,243157,60.85,8360,8420,8160,10710,5770,8240,8310.28,7.02,0,-14821,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1646,4.79,0.41,12,1.22,1719.00,19881.00,11810,20240517,-30.31,7000,20250409,17.57,8420,-2.26,20250422,7000,17.57,20250409,11810,-30.31,20240517,7000,17.57,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N 20250422,140709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,-40,5,-0.49,1943868775,233809,58.51,8360,8420,8160,10710,5770,8240,8313.95,7.02,0,-10097,8646,8442,8126,7922,7606,8545,8025,100,2470,500,6260,10,1,20000000,1640,4.77,0.41,12,1.17,1719.00,19881.00,11810,20240517,-30.57,7000,20250409,17.14,8420,-2.61,20250422,7000,17.14,20250409,11810,-30.57,20240517,7000,17.14,20250409,2.02,Y,090350,500,100 억,,1403512,N,N,1278,N,00,N diff --git a/090360/price/prices-20250401.csv b/090360/price/prices-20250401.csv index 3900c15ae2cc..eaa27553f94b 100644 --- a/090360/price/prices-20250401.csv +++ b/090360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24600,700,2,2.93,1896068675,78084,197.97,24400,24650,23900,31050,16750,23900,24282.31,2.70,0,-1377,24333,24116,23783,23566,23233,24225,23675,49,7150,500,17680,50,1,9750000,2399,108.37,2.61,12,0.80,227.00,9435.00,34400,20240520,-28.49,17880,20241210,37.58,31500,-21.90,20250121,19990,23.06,20250409,34400,-28.49,20240520,17880,37.58,20241210,3.26,Y,090360,500,48 억,,263328,N,N,4327,N,00,N +20250423,150713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24600,700,2,2.93,1691170800,69754,176.85,24400,24650,23900,31050,16750,23900,24244.79,2.70,0,-550,24333,24116,23783,23566,23233,24225,23675,49,7150,500,17680,50,1,9750000,2399,108.37,2.61,12,0.72,227.00,9435.00,34400,20240520,-28.49,17880,20241210,37.58,31500,-21.90,20250121,19990,23.06,20250409,34400,-28.49,20240520,17880,37.58,20241210,3.26,Y,090360,500,48 억,,263328,N,N,8018,N,00,N +20250423,140712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24300,400,2,1.67,1119910075,46406,117.66,24400,24450,23900,31050,16750,23900,24132.87,2.70,0,-890,24333,24116,23783,23566,23233,24225,23675,49,7150,500,17680,50,1,9750000,2369,107.05,2.58,12,0.48,227.00,9435.00,34400,20240520,-29.36,17880,20241210,35.91,31500,-22.86,20250121,19990,21.56,20250409,34400,-29.36,20240520,17880,35.91,20241210,3.26,Y,090360,500,48 억,,263328,N,N,8018,N,00,N +20250423,130710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,300,2,1.26,917526175,38067,96.51,24400,24450,23900,31050,16750,23900,24102.93,2.70,0,-3219,24333,24116,23783,23566,23233,24225,23675,49,7150,500,17680,50,1,9750000,2360,106.61,2.56,12,0.39,227.00,9435.00,34400,20240520,-29.65,17880,20241210,35.35,31500,-23.17,20250121,19990,21.06,20250409,34400,-29.65,20240520,17880,35.35,20241210,3.26,Y,090360,500,48 억,,263328,N,N,8018,N,00,N +20250423,120713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,300,2,1.26,740218500,30751,77.97,24400,24450,23900,31050,16750,23900,24071.36,2.70,0,-6065,24333,24116,23783,23566,23233,24225,23675,49,7150,500,17680,50,1,9750000,2360,106.61,2.56,12,0.32,227.00,9435.00,34400,20240520,-29.65,17880,20241210,35.35,31500,-23.17,20250121,19990,21.06,20250409,34400,-29.65,20240520,17880,35.35,20241210,3.26,Y,090360,500,48 억,,263328,N,N,8018,N,00,N +20250423,110713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,150,2,0.63,595350875,24738,62.72,24400,24450,23900,31050,16750,23900,24066.25,2.70,0,-7394,24333,24116,23783,23566,23233,24225,23675,49,7150,500,17680,50,1,9750000,2345,105.95,2.55,12,0.25,227.00,9435.00,34400,20240520,-30.09,17880,20241210,34.51,31500,-23.65,20250121,19990,20.31,20250409,34400,-30.09,20240520,17880,34.51,20241210,3.26,Y,090360,500,48 억,,263328,N,N,8018,N,00,N +20250423,100716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24000,100,2,0.42,420412325,17454,44.25,24400,24450,23900,31050,16750,23900,24086.88,2.70,0,-6023,24333,24116,23783,23566,23233,24225,23675,49,7150,500,17680,50,1,9750000,2340,105.73,2.54,12,0.18,227.00,9435.00,34400,20240520,-30.23,17880,20241210,34.23,31500,-23.81,20250121,19990,20.06,20250409,34400,-30.23,20240520,17880,34.23,20241210,3.26,Y,090360,500,48 억,,263328,N,N,8018,N,00,N +20250423,090719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,150,2,0.63,149180425,6157,15.61,24400,24450,24050,31050,16750,23900,24229.40,2.70,0,-603,24333,24116,23783,23566,23233,24225,23675,49,7150,500,17680,50,1,9750000,2345,105.95,2.55,12,0.06,227.00,9435.00,34400,20240520,-30.09,17880,20241210,34.51,31500,-23.65,20250121,19990,20.31,20250409,34400,-30.09,20240520,17880,34.51,20241210,3.26,Y,090360,500,48 억,,263328,N,N,8018,N,00,N 20250422,160657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23900,150,2,0.63,931465575,39142,141.28,23650,24000,23450,30850,16650,23750,23796.97,2.68,0,2205,24250,24000,23800,23550,23350,24125,23675,49,7100,500,17570,50,1,9750000,2330,105.29,2.53,12,0.40,227.00,9435.00,34400,20240411,-30.52,17880,20241210,33.67,31500,-24.13,20250121,19990,19.56,20250409,34400,-30.52,20240520,17880,33.67,20241210,3.27,Y,090360,500,48 억,,260976,N,N,8018,N,00,N 20250422,150710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23850,100,2,0.42,760623325,31972,115.40,23650,24000,23450,30850,16650,23750,23790.30,2.68,0,-692,24250,24000,23800,23550,23350,24125,23675,49,7100,500,17570,50,1,9750000,2325,105.07,2.53,12,0.33,227.00,9435.00,34400,20240411,-30.67,17880,20241210,33.39,31500,-24.29,20250121,19990,19.31,20250409,34400,-30.67,20240520,17880,33.39,20241210,3.27,Y,090360,500,48 억,,260976,N,N,1072,N,00,N 20250422,140710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23850,100,2,0.42,692709750,29121,105.11,23650,24000,23450,30850,16650,23750,23787.29,2.68,0,-61,24250,24000,23800,23550,23350,24125,23675,49,7100,500,17570,50,1,9750000,2325,105.07,2.53,12,0.30,227.00,9435.00,34400,20240411,-30.67,17880,20241210,33.39,31500,-24.29,20250121,19990,19.31,20250409,34400,-30.67,20240520,17880,33.39,20241210,3.27,Y,090360,500,48 억,,260976,N,N,1072,N,00,N diff --git a/090370/price/prices-20250401.csv b/090370/price/prices-20250401.csv index 9363c1c12250..8e2ef48f8b8b 100644 --- a/090370/price/prices-20250401.csv +++ b/090370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160700,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1412,-3,5,-0.21,54359504,39028,30.41,1444,1444,1360,1839,991,1415,1392.83,0.00,0,-3494,1527,1471,1404,1348,1281,1437,1314,623,424,2500,960,1,1,24904689,352,176.50,0.45,12,0.16,8.00,3138.00,2325,20240502,-39.27,1164,20241204,21.31,1625,-13.11,20250312,1210,16.69,20250210,2325,-39.27,20240502,1164,21.31,20241204,0.00,Y,090370,2500,622 억,,0,N,N,2214,N,00,N +20250423,150714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1386,-29,5,-2.05,49179903,35335,27.53,1444,1444,1360,1839,991,1415,1391.82,0.00,0,-1664,1527,1471,1404,1348,1281,1437,1314,623,424,2500,960,1,1,24904689,345,173.25,0.44,12,0.14,8.00,3138.00,2325,20240502,-40.39,1164,20241204,19.07,1625,-14.71,20250312,1210,14.55,20250210,2325,-40.39,20240502,1164,19.07,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N +20250423,140712,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1393,-22,5,-1.55,43655026,31356,24.43,1444,1444,1360,1839,991,1415,1392.24,0.00,0,-1605,1527,1471,1404,1348,1281,1437,1314,623,424,2500,960,1,1,24904689,347,174.12,0.44,12,0.13,8.00,3138.00,2325,20240502,-40.09,1164,20241204,19.67,1625,-14.28,20250312,1210,15.12,20250210,2325,-40.09,20240502,1164,19.67,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N +20250423,130711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1395,-20,5,-1.41,39423176,28317,22.06,1444,1444,1360,1839,991,1415,1392.21,0.00,0,-1161,1527,1471,1404,1348,1281,1437,1314,623,424,2500,960,1,1,24904689,347,174.38,0.44,12,0.11,8.00,3138.00,2325,20240502,-40.00,1164,20241204,19.85,1625,-14.15,20250312,1210,15.29,20250210,2325,-40.00,20240502,1164,19.85,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N +20250423,120714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1394,-21,5,-1.48,38946381,27975,21.80,1444,1444,1360,1839,991,1415,1392.19,0.00,0,-1063,1527,1471,1404,1348,1281,1437,1314,623,424,2500,960,1,1,24904689,347,174.25,0.44,12,0.11,8.00,3138.00,2325,20240502,-40.04,1164,20241204,19.76,1625,-14.22,20250312,1210,15.21,20250210,2325,-40.04,20240502,1164,19.76,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N +20250423,110714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,-25,5,-1.77,35849154,25748,20.06,1444,1444,1360,1839,991,1415,1392.31,0.00,0,-1176,1527,1471,1404,1348,1281,1437,1314,623,424,2500,960,1,1,24904689,346,173.75,0.44,12,0.10,8.00,3138.00,2325,20240502,-40.22,1164,20241204,19.42,1625,-14.46,20250312,1210,14.88,20250210,2325,-40.22,20240502,1164,19.42,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N +20250423,100717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1389,-26,5,-1.84,21779514,15652,12.19,1444,1444,1360,1839,991,1415,1391.48,0.00,0,106,1527,1471,1404,1348,1281,1437,1314,623,424,2500,960,1,1,24904689,346,173.62,0.44,12,0.06,8.00,3138.00,2325,20240502,-40.26,1164,20241204,19.33,1625,-14.52,20250312,1210,14.79,20250210,2325,-40.26,20240502,1164,19.33,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N +20250423,090720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,0,3,0.00,4760302,3390,2.64,1444,1444,1360,1839,991,1415,1404.22,0.00,0,-2484,1527,1471,1404,1348,1281,1437,1314,623,424,2500,960,1,1,24904689,352,176.88,0.45,12,0.01,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2325,-39.14,20240502,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N 20250422,160657,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1415,-30,5,-2.08,177059870,128352,681.45,1445,1460,1337,1878,1012,1445,1379.49,0.00,0,24551,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,352,176.88,0.45,12,0.52,8.00,3138.00,2325,20240502,-39.14,1164,20241204,21.56,1625,-12.92,20250312,1210,16.94,20250210,2325,-39.14,20240502,1164,21.56,20241204,0.00,Y,090370,2500,622 억,,0,N,N,5479,N,00,N 20250422,150711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1371,-74,5,-5.12,156251114,113378,601.95,1445,1460,1337,1878,1012,1445,1378.14,0.00,0,35336,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,341,171.38,0.44,12,0.46,8.00,3138.00,2325,20240502,-41.03,1164,20241204,17.78,1625,-15.63,20250312,1210,13.31,20250210,2325,-41.03,20240502,1164,17.78,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N 20250422,140710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1408,-37,5,-2.56,61773840,43833,232.72,1445,1460,1380,1878,1012,1445,1409.30,0.00,0,-300,1529,1487,1460,1418,1391,1473,1404,623,433,2500,980,1,1,24904689,351,176.00,0.45,12,0.18,8.00,3138.00,2325,20240502,-39.44,1164,20241204,20.96,1625,-13.35,20250312,1210,16.36,20250210,2325,-39.44,20240502,1164,20.96,20241204,0.00,Y,090370,2500,622 억,,0,N,N,6,N,00,N diff --git a/090410/price/prices-20250401.csv b/090410/price/prices-20250401.csv index 8683326c559f..90a0e4ca8041 100644 --- a/090410/price/prices-20250401.csv +++ b/090410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1719,-9,5,-0.52,863211352,497511,59.75,1750,1758,1719,2245,1210,1728,1735.09,2.72,0,5001,1804,1765,1742,1703,1680,1754,1692,46,517,100,1240,1,1,46084095,792,7.02,0.63,12,1.08,245.00,2715.00,2110,20250114,-18.53,1352,20240909,27.14,2110,-18.53,20250114,1468,17.10,20250325,2110,-18.53,20250114,1352,27.14,20240909,5.51,Y,090410,100,46 억,,1255367,N,N,264,N,00,N +20250423,150714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1729,1,2,0.06,800119261,460879,55.35,1750,1758,1720,2245,1210,1728,1736.07,2.72,0,-11368,1804,1765,1742,1703,1680,1754,1692,46,517,100,1240,1,1,46084095,797,7.06,0.64,12,1.00,245.00,2715.00,2110,20250114,-18.06,1352,20240909,27.88,2110,-18.06,20250114,1468,17.78,20250325,2110,-18.06,20250114,1352,27.88,20240909,5.51,Y,090410,100,46 억,,1255367,N,N,8088,N,00,N +20250423,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1730,2,2,0.12,698486162,401987,48.28,1750,1758,1723,2245,1210,1728,1737.58,2.72,0,-24532,1804,1765,1742,1703,1680,1754,1692,46,517,100,1240,1,1,46084095,797,7.06,0.64,12,0.87,245.00,2715.00,2110,20250114,-18.01,1352,20240909,27.96,2110,-18.01,20250114,1468,17.85,20250325,2110,-18.01,20250114,1352,27.96,20240909,5.51,Y,090410,100,46 억,,1255367,N,N,8088,N,00,N +20250423,130711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,5,2,0.29,579903932,333390,40.04,1750,1758,1730,2245,1210,1728,1739.42,2.72,0,-22279,1804,1765,1742,1703,1680,1754,1692,46,517,100,1240,1,1,46084095,799,7.07,0.64,12,0.72,245.00,2715.00,2110,20250114,-17.87,1352,20240909,28.18,2110,-17.87,20250114,1468,18.05,20250325,2110,-17.87,20250114,1352,28.18,20240909,5.51,Y,090410,100,46 억,,1255367,N,N,8088,N,00,N +20250423,120714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1745,17,2,0.98,521281232,299611,35.98,1750,1758,1730,2245,1210,1728,1739.86,2.72,0,-20502,1804,1765,1742,1703,1680,1754,1692,46,517,100,1240,1,1,46084095,804,7.12,0.64,12,0.65,245.00,2715.00,2110,20250114,-17.30,1352,20240909,29.07,2110,-17.30,20250114,1468,18.87,20250325,2110,-17.30,20250114,1352,29.07,20240909,5.51,Y,090410,100,46 억,,1255367,N,N,8088,N,00,N +20250423,110714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1747,19,2,1.10,402939065,231532,27.81,1750,1758,1730,2245,1210,1728,1740.32,2.72,0,-21253,1804,1765,1742,1703,1680,1754,1692,46,517,100,1240,1,1,46084095,805,7.13,0.64,12,0.50,245.00,2715.00,2110,20250114,-17.20,1352,20240909,29.22,2110,-17.20,20250114,1468,19.01,20250325,2110,-17.20,20250114,1352,29.22,20240909,5.51,Y,090410,100,46 억,,1255367,N,N,8088,N,00,N +20250423,100717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1747,19,2,1.10,253985662,146166,17.55,1750,1750,1730,2245,1210,1728,1737.65,2.72,0,-37563,1804,1765,1742,1703,1680,1754,1692,46,517,100,1240,1,1,46084095,805,7.13,0.64,12,0.32,245.00,2715.00,2110,20250114,-17.20,1352,20240909,29.22,2110,-17.20,20250114,1468,19.01,20250325,2110,-17.20,20250114,1352,29.22,20240909,5.51,Y,090410,100,46 억,,1255367,N,N,8088,N,00,N +20250423,090720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1744,16,2,0.93,54656753,31386,3.77,1750,1750,1733,2245,1210,1728,1741.44,2.72,0,-16074,1804,1765,1742,1703,1680,1754,1692,46,517,100,1240,1,1,46084095,804,7.12,0.64,12,0.07,245.00,2715.00,2110,20250114,-17.35,1352,20240909,28.99,2110,-17.35,20250114,1468,18.80,20250325,2110,-17.35,20250114,1352,28.99,20240909,5.51,Y,090410,100,46 억,,1255367,N,N,8088,N,00,N 20250422,160658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1728,-36,5,-2.04,1435318898,827510,20.60,1740,1781,1719,2290,1235,1764,1734.52,2.77,0,-24344,1906,1835,1754,1683,1602,1870,1718,46,526,100,1270,1,1,46084095,796,7.05,0.64,12,1.80,245.00,2715.00,2110,20250114,-18.10,1352,20240909,27.81,2110,-18.10,20250114,1468,17.71,20250325,2110,-18.10,20250114,1352,27.81,20240909,5.51,Y,090410,100,46 억,,1277992,N,N,8088,N,00,N 20250422,150711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1730,-34,5,-1.93,1358256292,782919,19.49,1740,1781,1719,2290,1235,1764,1734.86,2.77,0,-35646,1906,1835,1754,1683,1602,1870,1718,46,526,100,1270,1,1,46084095,797,7.06,0.64,12,1.70,245.00,2715.00,2110,20250114,-18.01,1352,20240909,27.96,2110,-18.01,20250114,1468,17.85,20250325,2110,-18.01,20250114,1352,27.96,20240909,5.51,Y,090410,100,46 억,,1277992,N,N,45011,N,00,N 20250422,140710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1729,-35,5,-1.98,1298678422,748450,18.63,1740,1781,1719,2290,1235,1764,1735.16,2.77,0,-37927,1906,1835,1754,1683,1602,1870,1718,46,526,100,1270,1,1,46084095,797,7.06,0.64,12,1.62,245.00,2715.00,2110,20250114,-18.06,1352,20240909,27.88,2110,-18.06,20250114,1468,17.78,20250325,2110,-18.06,20250114,1352,27.88,20240909,5.51,Y,090410,100,46 억,,1277992,N,N,45011,N,00,N diff --git a/090430/price/prices-20250401.csv b/090430/price/prices-20250401.csv index 3c60d2b5b52b..c61f95d41461 100644 --- a/090430/price/prices-20250401.csv +++ b/090430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114500,-100,5,-0.09,17827247200,155387,149.72,116000,116100,114100,148900,80300,114600,114728.09,23.78,0,-36560,116600,115600,114800,113800,113000,116100,114300,292,34300,500,80220,100,1,58492759,66974,13.33,1.50,12,0.27,8591.00,76206.00,200500,20240531,-42.89,99500,20241209,15.08,130000,-11.92,20250131,99700,14.84,20250331,200500,-42.89,20240531,99500,15.08,20241209,0.79,Y,090430,500,292 억,,13906901,N,N,11748,N,00,N +20250423,150714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114650,50,2,0.04,15520933050,135258,130.33,116000,116100,114100,148900,80300,114600,114750.58,23.78,0,-31357,116600,115600,114800,113800,113000,116100,114300,292,34300,500,80220,100,1,58492759,67062,13.35,1.50,12,0.23,8591.00,76206.00,200500,20240531,-42.82,99500,20241209,15.23,130000,-11.81,20250131,99700,14.99,20250331,200500,-42.82,20240531,99500,15.23,20241209,0.79,Y,090430,500,292 억,,13906901,N,N,1835,N,00,N +20250423,140713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114500,-100,5,-0.09,13673695950,119141,114.80,116000,116100,114100,148900,80300,114600,114769.02,23.78,0,-22633,116600,115600,114800,113800,113000,116100,114300,292,34300,500,80220,100,1,58492759,66974,13.33,1.50,12,0.20,8591.00,76206.00,200500,20240531,-42.89,99500,20241209,15.08,130000,-11.92,20250131,99700,14.84,20250331,200500,-42.89,20240531,99500,15.08,20241209,0.79,Y,090430,500,292 억,,13906901,N,N,1835,N,00,N +20250423,130711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114600,0,3,0.00,11472901800,99910,96.27,116000,116100,114100,148900,80300,114600,114832.37,23.78,0,-18164,116600,115600,114800,113800,113000,116100,114300,292,34300,500,80220,100,1,58492759,67033,13.34,1.50,12,0.17,8591.00,76206.00,200500,20240531,-42.84,99500,20241209,15.18,130000,-11.85,20250131,99700,14.94,20250331,200500,-42.84,20240531,99500,15.18,20241209,0.79,Y,090430,500,292 억,,13906901,N,N,1835,N,00,N +20250423,120714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114600,0,3,0.00,9959671900,86714,83.55,116000,116100,114100,148900,80300,114600,114856.57,23.78,0,-12601,116600,115600,114800,113800,113000,116100,114300,292,34300,500,80220,100,1,58492759,67033,13.34,1.50,12,0.15,8591.00,76206.00,200500,20240531,-42.84,99500,20241209,15.18,130000,-11.85,20250131,99700,14.94,20250331,200500,-42.84,20240531,99500,15.18,20241209,0.79,Y,090430,500,292 억,,13906901,N,N,1835,N,00,N +20250423,110714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114300,-300,5,-0.26,8453095600,73567,70.88,116000,116100,114100,148900,80300,114600,114903.37,23.78,0,-9763,116600,115600,114800,113800,113000,116100,114300,292,34300,500,80220,100,1,58492759,66857,13.30,1.50,12,0.13,8591.00,76206.00,200500,20240531,-42.99,99500,20241209,14.87,130000,-12.08,20250131,99700,14.64,20250331,200500,-42.99,20240531,99500,14.87,20241209,0.79,Y,090430,500,292 억,,13906901,N,N,1835,N,00,N +20250423,100717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114900,300,2,0.26,4641628100,40274,38.81,116000,116100,114400,148900,80300,114600,115251.26,23.78,0,-7760,116600,115600,114800,113800,113000,116100,114300,292,34300,500,80220,100,1,58492759,67208,13.37,1.51,12,0.07,8591.00,76206.00,200500,20240531,-42.69,99500,20241209,15.48,130000,-11.62,20250131,99700,15.25,20250331,200500,-42.69,20240531,99500,15.48,20241209,0.79,Y,090430,500,292 억,,13906901,N,N,1835,N,00,N +20250423,090720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,115600,1000,2,0.87,1645717500,14209,13.69,116000,116100,115300,148900,80300,114600,115822.36,23.78,0,-4659,116600,115600,114800,113800,113000,116100,114300,292,34300,500,80220,100,1,58492759,67618,13.46,1.52,12,0.02,8591.00,76206.00,200500,20240531,-42.34,99500,20241209,16.18,130000,-11.08,20250131,99700,15.95,20250331,200500,-42.34,20240531,99500,16.18,20241209,0.79,Y,090430,500,292 억,,13906901,N,N,1835,N,00,N 20250422,160658,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114600,-800,5,-0.69,11892046450,103785,74.19,114400,115800,114000,150000,80800,115400,114583.48,23.78,0,-3828,117933,116666,115233,113966,112533,115950,113250,292,34600,500,80780,100,1,58492759,67033,13.34,1.50,12,0.18,8591.00,76206.00,200500,20240531,-42.84,99500,20241209,15.18,130000,-11.85,20250131,99700,14.94,20250331,200500,-42.84,20240531,99500,15.18,20241209,0.79,Y,090430,500,292 억,,13911860,N,N,1835,N,00,N 20250422,150711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114600,-800,5,-0.69,10334471800,90187,64.47,114400,115800,114000,150000,80800,115400,114589.37,23.78,0,-1651,117933,116666,115233,113966,112533,115950,113250,292,34600,500,80780,100,1,58492759,67033,13.34,1.50,12,0.15,8591.00,76206.00,200500,20240531,-42.84,99500,20241209,15.18,130000,-11.85,20250131,99700,14.94,20250331,200500,-42.84,20240531,99500,15.18,20241209,0.79,Y,090430,500,292 억,,13911860,N,N,9399,N,00,N 20250422,140711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,114400,-1000,5,-0.87,8552957600,74625,53.35,114400,115800,114000,150000,80800,115400,114612.50,23.78,0,-2172,117933,116666,115233,113966,112533,115950,113250,292,34600,500,80780,100,1,58492759,66916,13.32,1.50,12,0.13,8591.00,76206.00,200500,20240531,-42.94,99500,20241209,14.97,130000,-12.00,20250131,99700,14.74,20250331,200500,-42.94,20240531,99500,14.97,20241209,0.79,Y,090430,500,292 억,,13911860,N,N,9399,N,00,N diff --git a/090460/price/prices-20250401.csv b/090460/price/prices-20250401.csv index e946b271dcfd..49aae80f6197 100644 --- a/090460/price/prices-20250401.csv +++ b/090460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160701,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12630,340,2,2.77,1811965885,144280,147.51,12470,12660,12420,15970,8610,12290,12558.68,10.86,0,59289,12450,12370,12320,12240,12190,12410,12280,172,3680,500,8840,10,1,34464379,4353,6.49,0.56,12,0.42,1945.00,22697.00,27400,20240717,-53.91,11030,20250409,14.51,18060,-30.07,20250108,11030,14.51,20250409,27400,-53.91,20240717,11030,14.51,20250409,3.94,Y,090460,500,172 억,,3744345,N,N,3786,N,00,N +20250423,150715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12630,340,2,2.77,1581217265,126005,128.82,12470,12660,12420,15970,8610,12290,12548.85,10.86,0,55120,12450,12370,12320,12240,12190,12410,12280,172,3680,500,8840,10,1,34464379,4353,6.49,0.56,12,0.37,1945.00,22697.00,27400,20240717,-53.91,11030,20250409,14.51,18060,-30.07,20250108,11030,14.51,20250409,27400,-53.91,20240717,11030,14.51,20250409,3.94,Y,090460,500,172 억,,3744345,N,N,2728,N,00,N +20250423,140713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12620,330,2,2.69,1304135690,104089,106.42,12470,12650,12420,15970,8610,12290,12529.04,10.86,0,46675,12450,12370,12320,12240,12190,12410,12280,172,3680,500,8840,10,1,34464379,4349,6.49,0.56,12,0.30,1945.00,22697.00,27400,20240717,-53.94,11030,20250409,14.42,18060,-30.12,20250108,11030,14.42,20250409,27400,-53.94,20240717,11030,14.42,20250409,3.94,Y,090460,500,172 억,,3744345,N,N,2728,N,00,N +20250423,130712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12550,260,2,2.12,1027698460,82139,83.98,12470,12590,12420,15970,8610,12290,12511.70,10.86,0,38197,12450,12370,12320,12240,12190,12410,12280,172,3680,500,8840,10,1,34464379,4325,6.45,0.55,12,0.24,1945.00,22697.00,27400,20240717,-54.20,11030,20250409,13.78,18060,-30.51,20250108,11030,13.78,20250409,27400,-54.20,20240717,11030,13.78,20250409,3.94,Y,090460,500,172 억,,3744345,N,N,2728,N,00,N +20250423,120715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12540,250,2,2.03,841366370,67302,68.81,12470,12570,12420,15970,8610,12290,12501.36,10.86,0,31689,12450,12370,12320,12240,12190,12410,12280,172,3680,500,8840,10,1,34464379,4322,6.45,0.55,12,0.20,1945.00,22697.00,27400,20240717,-54.23,11030,20250409,13.69,18060,-30.56,20250108,11030,13.69,20250409,27400,-54.23,20240717,11030,13.69,20250409,3.94,Y,090460,500,172 억,,3744345,N,N,2728,N,00,N +20250423,110715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12500,210,2,1.71,570131475,45672,46.69,12470,12550,12420,15970,8610,12290,12483.17,10.86,0,16594,12450,12370,12320,12240,12190,12410,12280,172,3680,500,8840,10,1,34464379,4308,6.43,0.55,12,0.13,1945.00,22697.00,27400,20240717,-54.38,11030,20250409,13.33,18060,-30.79,20250108,11030,13.33,20250409,27400,-54.38,20240717,11030,13.33,20250409,3.94,Y,090460,500,172 억,,3744345,N,N,2728,N,00,N +20250423,100718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12450,160,2,1.30,363804275,29172,29.82,12470,12520,12420,15970,8610,12290,12471.01,10.86,0,8812,12450,12370,12320,12240,12190,12410,12280,172,3680,500,8840,10,1,34464379,4291,6.40,0.55,12,0.08,1945.00,22697.00,27400,20240717,-54.56,11030,20250409,12.87,18060,-31.06,20250108,11030,12.87,20250409,27400,-54.56,20240717,11030,12.87,20250409,3.94,Y,090460,500,172 억,,3744345,N,N,2728,N,00,N +20250423,090720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12510,220,2,1.79,65267675,5222,5.34,12470,12520,12470,15970,8610,12290,12498.60,10.86,0,328,12450,12370,12320,12240,12190,12410,12280,172,3680,500,8840,10,1,34464379,4311,6.43,0.55,12,0.02,1945.00,22697.00,27400,20240717,-54.34,11030,20250409,13.42,18060,-30.73,20250108,11030,13.42,20250409,27400,-54.34,20240717,11030,13.42,20250409,3.94,Y,090460,500,172 억,,3744345,N,N,2728,N,00,N 20250422,160658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12290,-120,5,-0.97,1204598085,97811,77.38,12270,12400,12270,16130,8690,12410,12315.57,10.84,0,19088,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4236,6.32,0.54,12,0.28,1945.00,22697.00,27400,20240717,-55.15,11030,20250409,11.42,18060,-31.95,20250108,11030,11.42,20250409,27400,-55.15,20240717,11030,11.42,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,2728,N,00,N 20250422,150711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12300,-110,5,-0.89,1085435640,88114,69.71,12270,12400,12270,16130,8690,12410,12318.54,10.84,0,17790,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4239,6.32,0.54,12,0.26,1945.00,22697.00,27400,20240717,-55.11,11030,20250409,11.51,18060,-31.89,20250108,11030,11.51,20250409,27400,-55.11,20240717,11030,11.51,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N 20250422,140711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12320,-90,5,-0.73,828241450,67197,53.16,12270,12400,12270,16130,8690,12410,12325.57,10.84,0,12105,12590,12500,12400,12310,12210,12450,12260,172,3720,500,8930,10,1,34464379,4246,6.33,0.54,12,0.19,1945.00,22697.00,27400,20240717,-55.04,11030,20250409,11.70,18060,-31.78,20250108,11030,11.70,20250409,27400,-55.04,20240717,11030,11.70,20250409,3.91,Y,090460,500,172 억,,3736603,N,N,36576,N,00,N diff --git a/090470/price/prices-20250401.csv b/090470/price/prices-20250401.csv index ca0fcbeb8547..377969338295 100644 --- a/090470/price/prices-20250401.csv +++ b/090470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,50,2,1.17,60731800,14088,94.95,4295,4330,4270,5530,2985,4260,4310.89,1.14,0,5352,4363,4311,4223,4171,4083,4337,4197,87,1270,500,2890,5,1,17476594,753,-12.87,0.46,12,0.08,-335.00,9380.00,9370,20240520,-54.00,3745,20250407,15.09,5500,-21.64,20250207,3745,15.09,20250407,9370,-54.00,20240520,3745,15.09,20250407,1.73,Y,090470,500,87 억,,198585,N,N,140,N,00,N +20250423,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4315,55,2,1.29,57681180,13380,90.17,4295,4330,4270,5530,2985,4260,4311.00,1.14,0,5282,4363,4311,4223,4171,4083,4337,4197,87,1270,500,2890,5,1,17476594,754,-12.88,0.46,12,0.08,-335.00,9380.00,9370,20240520,-53.95,3745,20250407,15.22,5500,-21.55,20250207,3745,15.22,20250407,9370,-53.95,20240520,3745,15.22,20250407,1.73,Y,090470,500,87 억,,198585,N,N,128,N,00,N +20250423,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,60,2,1.41,54883550,12732,85.81,4295,4330,4270,5530,2985,4260,4310.68,1.14,0,4969,4363,4311,4223,4171,4083,4337,4197,87,1270,500,2890,5,1,17476594,755,-12.90,0.46,12,0.07,-335.00,9380.00,9370,20240520,-53.90,3745,20250407,15.35,5500,-21.45,20250207,3745,15.35,20250407,9370,-53.90,20240520,3745,15.35,20250407,1.73,Y,090470,500,87 억,,198585,N,N,128,N,00,N +20250423,130712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,65,2,1.53,47112315,10930,73.66,4295,4330,4270,5530,2985,4260,4310.37,1.14,0,3884,4363,4311,4223,4171,4083,4337,4197,87,1270,500,2890,5,1,17476594,756,-12.91,0.46,12,0.06,-335.00,9380.00,9370,20240520,-53.84,3745,20250407,15.49,5500,-21.36,20250207,3745,15.49,20250407,9370,-53.84,20240520,3745,15.49,20250407,1.73,Y,090470,500,87 억,,198585,N,N,128,N,00,N +20250423,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,60,2,1.41,42685010,9905,66.75,4295,4330,4270,5530,2985,4260,4309.44,1.14,0,3788,4363,4311,4223,4171,4083,4337,4197,87,1270,500,2890,5,1,17476594,755,-12.90,0.46,12,0.06,-335.00,9380.00,9370,20240520,-53.90,3745,20250407,15.35,5500,-21.45,20250207,3745,15.35,20250407,9370,-53.90,20240520,3745,15.35,20250407,1.73,Y,090470,500,87 억,,198585,N,N,128,N,00,N +20250423,110715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,65,2,1.53,36724250,8522,57.43,4295,4330,4270,5530,2985,4260,4309.35,1.14,0,3257,4363,4311,4223,4171,4083,4337,4197,87,1270,500,2890,5,1,17476594,756,-12.91,0.46,12,0.05,-335.00,9380.00,9370,20240520,-53.84,3745,20250407,15.49,5500,-21.36,20250207,3745,15.49,20250407,9370,-53.84,20240520,3745,15.49,20250407,1.73,Y,090470,500,87 억,,198585,N,N,128,N,00,N +20250423,100718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,40,2,0.94,10024655,2340,15.77,4295,4330,4270,5530,2985,4260,4284.04,1.14,0,599,4363,4311,4223,4171,4083,4337,4197,87,1270,500,2890,5,1,17476594,751,-12.84,0.46,12,0.01,-335.00,9380.00,9370,20240520,-54.11,3745,20250407,14.82,5500,-21.82,20250207,3745,14.82,20250407,9370,-54.11,20240520,3745,14.82,20250407,1.73,Y,090470,500,87 억,,198585,N,N,128,N,00,N +20250423,090721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,65,2,1.53,1039920,242,1.63,4295,4330,4295,5530,2985,4260,4297.19,1.14,0,1,4363,4311,4223,4171,4083,4337,4197,87,1270,500,2890,5,1,17476594,756,-12.91,0.46,12,0.00,-335.00,9380.00,9370,20240520,-53.84,3745,20250407,15.49,5500,-21.36,20250207,3745,15.49,20250407,9370,-53.84,20240520,3745,15.49,20250407,1.73,Y,090470,500,87 억,,198585,N,N,128,N,00,N 20250422,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,90,2,2.16,62156230,14837,110.15,4170,4275,4135,5420,2920,4170,4189.27,1.12,0,3534,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,745,-12.72,0.45,12,0.08,-335.00,9380.00,9370,20240520,-54.54,3745,20250407,13.75,5500,-22.55,20250207,3745,13.75,20250407,9370,-54.54,20240520,3745,13.75,20250407,1.74,Y,090470,500,87 억,,195051,N,N,128,N,00,N 20250422,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,85,2,2.04,58436990,13963,103.66,4170,4275,4135,5420,2920,4170,4185.13,1.12,0,3760,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,744,-12.70,0.45,12,0.08,-335.00,9380.00,9370,20240520,-54.59,3745,20250407,13.62,5500,-22.64,20250207,3745,13.62,20250407,9370,-54.59,20240520,3745,13.62,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N 20250422,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,30,2,0.72,44717140,10708,79.50,4170,4200,4135,5420,2920,4170,4176.05,1.12,0,2667,4233,4201,4153,4121,4073,4217,4137,87,1250,500,2830,5,1,17476594,734,-12.54,0.45,12,0.06,-335.00,9380.00,9370,20240520,-55.18,3745,20250407,12.15,5500,-23.64,20250207,3745,12.15,20250407,9370,-55.18,20240520,3745,12.15,20250407,1.74,Y,090470,500,87 억,,195051,N,N,113,N,00,N diff --git a/090710/price/prices-20250401.csv b/090710/price/prices-20250401.csv index d577cdc04952..2d0792119500 100644 --- a/090710/price/prices-20250401.csv +++ b/090710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,-11,5,-0.55,4055579450,2023508,92.50,2040,2045,1990,2610,1410,2010,2004.24,1.90,0,-275926,2076,2043,1997,1964,1918,2059,1980,551,600,500,1400,1,1,110237793,2204,-33.32,1.76,12,1.84,-60.00,1137.00,3420,20240510,-41.55,1073,20241023,86.30,3045,-34.35,20250219,1565,27.73,20250131,3420,-41.55,20240510,1073,86.30,20241023,1.03,Y,090710,500,551 억,,2096710,N,N,19562,N,00,N +20250423,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,3931558723,1961510,89.66,2040,2045,1990,2610,1410,2010,2004.35,1.90,0,-281610,2076,2043,1997,1964,1918,2059,1980,551,600,500,1400,5,1,110237793,2205,-33.33,1.76,12,1.78,-60.00,1137.00,3420,20240510,-41.52,1073,20241023,86.39,3045,-34.32,20250219,1565,27.80,20250131,3420,-41.52,20240510,1073,86.39,20241023,1.03,Y,090710,500,551 억,,2096710,N,N,33174,N,00,N +20250423,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,3507643966,1749754,79.98,2040,2045,1990,2610,1410,2010,2004.65,1.90,0,-296900,2076,2043,1997,1964,1918,2059,1980,551,600,500,1400,5,1,110237793,2216,-33.50,1.77,12,1.59,-60.00,1137.00,3420,20240510,-41.23,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3420,-41.23,20240510,1073,87.33,20241023,1.03,Y,090710,500,551 억,,2096710,N,N,33174,N,00,N +20250423,130712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,3242012965,1617070,73.92,2040,2045,1990,2610,1410,2010,2004.87,1.90,0,-301492,2076,2043,1997,1964,1918,2059,1980,551,600,500,1400,5,1,110237793,2205,-33.33,1.76,12,1.47,-60.00,1137.00,3420,20240510,-41.52,1073,20241023,86.39,3045,-34.32,20250219,1565,27.80,20250131,3420,-41.52,20240510,1073,86.39,20241023,1.03,Y,090710,500,551 억,,2096710,N,N,33174,N,00,N +20250423,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,-12,5,-0.60,2899829837,1446147,66.11,2040,2045,1990,2610,1410,2010,2005.21,1.90,0,-339837,2076,2043,1997,1964,1918,2059,1980,551,600,500,1400,1,1,110237793,2203,-33.30,1.76,12,1.31,-60.00,1137.00,3420,20240510,-41.58,1073,20241023,86.21,3045,-34.38,20250219,1565,27.67,20250131,3420,-41.58,20240510,1073,86.21,20241023,1.03,Y,090710,500,551 억,,2096710,N,N,33174,N,00,N +20250423,110715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1997,-13,5,-0.65,2290106924,1140144,52.12,2040,2045,1992,2610,1410,2010,2008.61,1.90,0,-318891,2076,2043,1997,1964,1918,2059,1980,551,600,500,1400,1,1,110237793,2201,-33.28,1.76,12,1.03,-60.00,1137.00,3420,20240510,-41.61,1073,20241023,86.11,3045,-34.42,20250219,1565,27.60,20250131,3420,-41.61,20240510,1073,86.11,20241023,1.03,Y,090710,500,551 억,,2096710,N,N,33174,N,00,N +20250423,100718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,1851921974,920884,42.10,2040,2045,1992,2610,1410,2010,2011.03,1.90,0,-324798,2076,2043,1997,1964,1918,2059,1980,551,600,500,1400,5,1,110237793,2216,-33.50,1.77,12,0.84,-60.00,1137.00,3420,20240510,-41.23,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3420,-41.23,20240510,1073,87.33,20241023,1.03,Y,090710,500,551 억,,2096710,N,N,33174,N,00,N +20250423,090721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,5,2,0.25,517125733,255394,11.67,2040,2045,2010,2610,1410,2010,2024.82,1.90,0,-102926,2076,2043,1997,1964,1918,2059,1980,551,600,500,1400,5,1,110237793,2221,-33.58,1.77,12,0.23,-60.00,1137.00,3420,20240510,-41.08,1073,20241023,87.79,3045,-33.83,20250219,1565,28.75,20250131,3420,-41.08,20240510,1073,87.79,20241023,1.03,Y,090710,500,551 억,,2096710,N,N,33174,N,00,N 20250422,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,11,2,0.55,4344643921,2170301,107.36,1967,2030,1951,2595,1400,1999,2001.84,1.94,0,-59210,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2216,-33.50,1.77,12,1.97,-60.00,1137.00,3420,20240510,-41.23,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3420,-41.23,20240510,1073,87.33,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,33174,N,00,N 20250422,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,11,2,0.55,4207338285,2101914,103.97,1967,2030,1951,2595,1400,1999,2001.67,1.94,0,-51938,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2216,-33.50,1.77,12,1.91,-60.00,1137.00,3420,20240510,-41.23,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3420,-41.23,20240510,1073,87.33,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N 20250422,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,6,2,0.30,3813687962,1905491,94.26,1967,2030,1951,2595,1400,1999,2001.42,1.94,0,-19425,2082,2040,2013,1971,1944,2027,1958,551,596,500,1390,5,1,110237793,2210,-33.42,1.76,12,1.73,-60.00,1137.00,3420,20240510,-41.37,1073,20241023,86.86,3045,-34.15,20250219,1565,28.12,20250131,3420,-41.37,20240510,1073,86.86,20241023,0.93,Y,090710,500,551 억,,2136921,N,N,26480,N,00,N diff --git a/090850/price/prices-20250401.csv b/090850/price/prices-20250401.csv index 4ed2bf47ace7..83aa1df95cb6 100644 --- a/090850/price/prices-20250401.csv +++ b/090850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-60,5,-1.12,396260420,75184,346.53,5340,5350,5220,6950,3750,5350,5270.54,9.48,0,9242,5450,5400,5360,5310,5270,5380,5290,119,1600,500,3850,10,1,23746361,1256,10.54,1.29,12,0.32,502.00,4097.00,6680,20241111,-20.81,4815,20250203,9.87,5500,-3.82,20250407,4815,9.87,20250203,6680,-20.81,20241111,4815,9.87,20250203,1.39,Y,090850,500,118 억,,2250780,N,N,801,N,00,N +20250423,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-90,5,-1.68,369043890,70027,322.76,5340,5350,5220,6950,3750,5350,5270.02,9.48,0,8062,5450,5400,5360,5310,5270,5380,5290,119,1600,500,3850,10,1,23746361,1249,10.48,1.28,12,0.29,502.00,4097.00,6680,20241111,-21.26,4815,20250203,9.24,5500,-4.36,20250407,4815,9.24,20250203,6680,-21.26,20241111,4815,9.24,20250203,1.39,Y,090850,500,118 억,,2250780,N,N,10,N,00,N +20250423,140714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-90,5,-1.68,325707340,61798,284.84,5340,5350,5220,6950,3750,5350,5270.52,9.48,0,3791,5450,5400,5360,5310,5270,5380,5290,119,1600,500,3850,10,1,23746361,1249,10.48,1.28,12,0.26,502.00,4097.00,6680,20241111,-21.26,4815,20250203,9.24,5500,-4.36,20250407,4815,9.24,20250203,6680,-21.26,20241111,4815,9.24,20250203,1.39,Y,090850,500,118 억,,2250780,N,N,10,N,00,N +20250423,130712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-80,5,-1.50,280621370,53241,245.40,5340,5350,5220,6950,3750,5350,5270.78,9.48,0,1304,5450,5400,5360,5310,5270,5380,5290,119,1600,500,3850,10,1,23746361,1251,10.50,1.29,12,0.22,502.00,4097.00,6680,20241111,-21.11,4815,20250203,9.45,5500,-4.18,20250407,4815,9.45,20250203,6680,-21.11,20241111,4815,9.45,20250203,1.39,Y,090850,500,118 억,,2250780,N,N,10,N,00,N +20250423,120715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5260,-90,5,-1.68,243617240,46211,212.99,5340,5350,5220,6950,3750,5350,5271.85,9.48,0,5,5450,5400,5360,5310,5270,5380,5290,119,1600,500,3850,10,1,23746361,1249,10.48,1.28,12,0.19,502.00,4097.00,6680,20241111,-21.26,4815,20250203,9.24,5500,-4.36,20250407,4815,9.24,20250203,6680,-21.26,20241111,4815,9.24,20250203,1.39,Y,090850,500,118 억,,2250780,N,N,10,N,00,N +20250423,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-110,5,-2.06,199815430,37871,174.55,5340,5350,5220,6950,3750,5350,5276.21,9.48,0,-3191,5450,5400,5360,5310,5270,5380,5290,119,1600,500,3850,10,1,23746361,1244,10.44,1.28,12,0.16,502.00,4097.00,6680,20241111,-21.56,4815,20250203,8.83,5500,-4.73,20250407,4815,8.83,20250203,6680,-21.56,20241111,4815,8.83,20250203,1.39,Y,090850,500,118 억,,2250780,N,N,10,N,00,N +20250423,100718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-70,5,-1.31,95041170,17919,82.59,5340,5350,5280,6950,3750,5350,5303.93,9.48,0,1440,5450,5400,5360,5310,5270,5380,5290,119,1600,500,3850,10,1,23746361,1254,10.52,1.29,12,0.08,502.00,4097.00,6680,20241111,-20.96,4815,20250203,9.66,5500,-4.00,20250407,4815,9.66,20250203,6680,-20.96,20241111,4815,9.66,20250203,1.39,Y,090850,500,118 억,,2250780,N,N,10,N,00,N +20250423,090721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,-20,5,-0.37,1546420,290,1.34,5340,5350,5330,6950,3750,5350,5332.48,9.48,0,-57,5450,5400,5360,5310,5270,5380,5290,119,1600,500,3850,10,1,23746361,1266,10.62,1.30,12,0.00,502.00,4097.00,6680,20241111,-20.21,4815,20250203,10.70,5500,-3.09,20250407,4815,10.70,20250203,6680,-20.21,20241111,4815,10.70,20250203,1.39,Y,090850,500,118 억,,2250780,N,N,10,N,00,N 20250422,160659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,-40,5,-0.74,115720250,21633,18.51,5390,5410,5320,7000,3780,5390,5349.24,9.51,0,-8156,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1270,10.66,1.31,12,0.09,502.00,4097.00,6680,20241111,-19.91,4815,20250203,11.11,5500,-2.73,20250407,4815,11.11,20250203,6680,-19.91,20241111,4815,11.11,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,10,N,00,N 20250422,150712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-50,5,-0.93,100808810,18843,16.13,5390,5410,5320,7000,3780,5390,5349.93,9.51,0,-7270,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1268,10.64,1.30,12,0.08,502.00,4097.00,6680,20241111,-20.06,4815,20250203,10.90,5500,-2.91,20250407,4815,10.90,20250203,6680,-20.06,20241111,4815,10.90,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N 20250422,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-50,5,-0.93,89743860,16769,14.35,5390,5410,5320,7000,3780,5390,5351.77,9.51,0,-6624,5590,5490,5330,5230,5070,5540,5280,119,1610,500,3880,10,1,23746361,1268,10.64,1.30,12,0.07,502.00,4097.00,6680,20241111,-20.06,4815,20250203,10.90,5500,-2.91,20250407,4815,10.90,20250203,6680,-20.06,20241111,4815,10.90,20250203,1.42,Y,090850,500,118 억,,2258936,N,N,148,N,00,N diff --git a/091090/price/prices-20250401.csv b/091090/price/prices-20250401.csv index 5f40a55bb8c1..12afa497c6d6 100644 --- a/091090/price/prices-20250401.csv +++ b/091090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160702,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240412,0.00,1270,20240412,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240423,1270,0.00,20240423,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250423,150716,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240412,0.00,1270,20240412,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240423,1270,0.00,20240423,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250423,140714,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240412,0.00,1270,20240412,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240423,1270,0.00,20240423,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250423,130713,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240412,0.00,1270,20240412,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240423,1270,0.00,20240423,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250423,120716,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240412,0.00,1270,20240412,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240423,1270,0.00,20240423,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250423,110716,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240412,0.00,1270,20240412,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240423,1270,0.00,20240423,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250423,100719,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240412,0.00,1270,20240412,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240423,1270,0.00,20240423,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250423,090722,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240412,0.00,1270,20240412,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240423,1270,0.00,20240423,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250422,160659,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240411,0.00,1270,20240411,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240422,1270,0.00,20240422,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250422,150713,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240411,0.00,1270,20240411,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240422,1270,0.00,20240422,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250422,140712,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240411,0.00,1270,20240411,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240422,1270,0.00,20240422,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20250401.csv b/091120/price/prices-20250401.csv index c3510c8af817..8c402316d707 100644 --- a/091120/price/prices-20250401.csv +++ b/091120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12630,280,2,2.27,954815260,75890,73.79,12590,12700,12470,16050,8650,12350,12581.57,5.03,0,35638,12896,12622,12456,12182,12016,12540,12100,87,3700,500,8640,10,1,17132936,2164,-4.87,1.01,12,0.44,-2595.00,12486.00,39300,20240619,-67.86,10880,20250409,16.08,30700,-58.86,20250102,10880,16.08,20250409,39300,-67.86,20240619,10880,16.08,20250409,4.53,Y,091120,500,86 억,,862176,N,N,4225,N,00,N +20250423,150716,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12630,280,2,2.27,857628430,68190,66.30,12590,12700,12470,16050,8650,12350,12577.04,5.03,0,31229,12896,12622,12456,12182,12016,12540,12100,87,3700,500,8640,10,1,17132936,2164,-4.87,1.01,12,0.40,-2595.00,12486.00,39300,20240619,-67.86,10880,20250409,16.08,30700,-58.86,20250102,10880,16.08,20250409,39300,-67.86,20240619,10880,16.08,20250409,4.53,Y,091120,500,86 억,,862176,N,N,17448,N,00,N +20250423,140715,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12570,220,2,1.78,677590250,53891,52.40,12590,12700,12470,16050,8650,12350,12573.35,5.03,0,21997,12896,12622,12456,12182,12016,12540,12100,87,3700,500,8640,10,1,17132936,2154,-4.84,1.01,12,0.31,-2595.00,12486.00,39300,20240619,-68.02,10880,20250409,15.53,30700,-59.06,20250102,10880,15.53,20250409,39300,-68.02,20240619,10880,15.53,20250409,4.53,Y,091120,500,86 억,,862176,N,N,17448,N,00,N +20250423,130713,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12530,180,2,1.46,478134200,38009,36.96,12590,12700,12470,16050,8650,12350,12579.50,5.03,0,14334,12896,12622,12456,12182,12016,12540,12100,87,3700,500,8640,10,1,17132936,2147,-4.83,1.00,12,0.22,-2595.00,12486.00,39300,20240619,-68.12,10880,20250409,15.17,30700,-59.19,20250102,10880,15.17,20250409,39300,-68.12,20240619,10880,15.17,20250409,4.53,Y,091120,500,86 억,,862176,N,N,17448,N,00,N +20250423,120716,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12530,180,2,1.46,425560340,33805,32.87,12590,12700,12500,16050,8650,12350,12588.68,5.03,0,14987,12896,12622,12456,12182,12016,12540,12100,87,3700,500,8640,10,1,17132936,2147,-4.83,1.00,12,0.20,-2595.00,12486.00,39300,20240619,-68.12,10880,20250409,15.17,30700,-59.19,20250102,10880,15.17,20250409,39300,-68.12,20240619,10880,15.17,20250409,4.53,Y,091120,500,86 억,,862176,N,N,17448,N,00,N +20250423,110716,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12540,190,2,1.54,375640080,29818,28.99,12590,12700,12500,16050,8650,12350,12597.76,5.03,0,14441,12896,12622,12456,12182,12016,12540,12100,87,3700,500,8640,10,1,17132936,2148,-4.83,1.00,12,0.17,-2595.00,12486.00,39300,20240619,-68.09,10880,20250409,15.26,30700,-59.15,20250102,10880,15.26,20250409,39300,-68.09,20240619,10880,15.26,20250409,4.53,Y,091120,500,86 억,,862176,N,N,17448,N,00,N +20250423,100719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12570,220,2,1.78,291701770,23144,22.50,12590,12700,12500,16050,8650,12350,12603.78,5.03,0,13841,12896,12622,12456,12182,12016,12540,12100,87,3700,500,8640,10,1,17132936,2154,-4.84,1.01,12,0.14,-2595.00,12486.00,39300,20240619,-68.02,10880,20250409,15.53,30700,-59.06,20250102,10880,15.53,20250409,39300,-68.02,20240619,10880,15.53,20250409,4.53,Y,091120,500,86 억,,862176,N,N,17448,N,00,N +20250423,090722,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12610,260,2,2.11,71429880,5668,5.51,12590,12650,12550,16050,8650,12350,12602.31,5.03,0,4755,12896,12622,12456,12182,12016,12540,12100,87,3700,500,8640,10,1,17132936,2160,-4.86,1.01,12,0.03,-2595.00,12486.00,39300,20240619,-67.91,10880,20250409,15.90,30700,-58.93,20250102,10880,15.90,20250409,39300,-67.91,20240619,10880,15.90,20250409,4.53,Y,091120,500,86 억,,862176,N,N,17448,N,00,N 20250422,160700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12350,-410,5,-3.21,1276037210,102852,125.44,12580,12730,12290,16580,8940,12760,12406.58,5.06,0,-3923,13080,12920,12720,12560,12360,13000,12640,87,3820,500,8930,10,1,17132936,2116,-4.76,0.99,12,0.60,-2595.00,12486.00,39300,20240619,-68.58,10880,20250409,13.51,30700,-59.77,20250102,10880,13.51,20250409,39300,-68.58,20240619,10880,13.51,20250409,4.45,Y,091120,500,86 억,,866798,N,N,17448,N,00,N 20250422,150713,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12295,-465,5,-3.64,1159577220,93396,113.91,12580,12730,12290,16580,8940,12760,12415.71,5.06,0,-5911,13080,12920,12720,12560,12360,13000,12640,87,3820,500,8930,10,1,17132936,2106,-4.74,0.98,12,0.55,-2595.00,12486.00,39300,20240619,-68.72,10880,20250409,13.01,30700,-59.95,20250102,10880,13.01,20250409,39300,-68.72,20240619,10880,13.01,20250409,4.45,Y,091120,500,86 억,,866798,N,N,11449,N,00,N 20250422,140712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12325,-435,5,-3.41,828323045,66590,81.22,12580,12730,12290,16580,8940,12760,12439.15,5.06,0,-10842,13080,12920,12720,12560,12360,13000,12640,87,3820,500,8930,10,1,17132936,2112,-4.75,0.99,12,0.39,-2595.00,12486.00,39300,20240619,-68.64,10880,20250409,13.28,30700,-59.85,20250102,10880,13.28,20250409,39300,-68.64,20240619,10880,13.28,20250409,4.45,Y,091120,500,86 억,,866798,N,N,11449,N,00,N diff --git a/091340/price/prices-20250401.csv b/091340/price/prices-20250401.csv index 4a87532890a9..e93a787dea01 100644 --- a/091340/price/prices-20250401.csv +++ b/091340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,10,2,0.40,80945261,31910,53.23,2520,2650,2510,3265,1765,2515,2536.67,3.35,0,2474,2615,2565,2510,2460,2405,2537,2432,59,750,500,1760,5,1,11703721,296,3.33,0.30,12,0.27,758.00,8283.00,3475,20250228,-27.34,2020,20240805,25.00,3475,-27.34,20250228,2270,11.23,20250203,3475,-27.34,20250228,2020,25.00,20240805,0.19,Y,091340,500,58 억,,392038,N,N,0,N,00,N +20250423,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,10,2,0.40,77142331,30408,50.73,2520,2650,2510,3265,1765,2515,2536.91,3.35,0,2874,2615,2565,2510,2460,2405,2537,2432,59,750,500,1760,5,1,11703721,296,3.33,0.30,12,0.26,758.00,8283.00,3475,20250228,-27.34,2020,20240805,25.00,3475,-27.34,20250228,2270,11.23,20250203,3475,-27.34,20250228,2020,25.00,20240805,0.19,Y,091340,500,58 억,,392038,N,N,0,N,00,N +20250423,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,15,2,0.60,70255961,27682,46.18,2520,2650,2510,3265,1765,2515,2537.97,3.35,0,1911,2615,2565,2510,2460,2405,2537,2432,59,750,500,1760,5,1,11703721,296,3.34,0.31,12,0.24,758.00,8283.00,3475,20250228,-27.19,2020,20240805,25.25,3475,-27.19,20250228,2270,11.45,20250203,3475,-27.19,20250228,2020,25.25,20240805,0.19,Y,091340,500,58 억,,392038,N,N,0,N,00,N +20250423,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,10,2,0.40,61191146,24085,40.18,2520,2650,2510,3265,1765,2515,2540.63,3.35,0,1457,2615,2565,2510,2460,2405,2537,2432,59,750,500,1760,5,1,11703721,296,3.33,0.30,12,0.21,758.00,8283.00,3475,20250228,-27.34,2020,20240805,25.00,3475,-27.34,20250228,2270,11.23,20250203,3475,-27.34,20250228,2020,25.00,20240805,0.19,Y,091340,500,58 억,,392038,N,N,0,N,00,N +20250423,120716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,20,2,0.80,58661086,23083,38.51,2520,2650,2510,3265,1765,2515,2541.31,3.35,0,649,2615,2565,2510,2460,2405,2537,2432,59,750,500,1760,5,1,11703721,297,3.34,0.31,12,0.20,758.00,8283.00,3475,20250228,-27.05,2020,20240805,25.50,3475,-27.05,20250228,2270,11.67,20250203,3475,-27.05,20250228,2020,25.50,20240805,0.19,Y,091340,500,58 억,,392038,N,N,0,N,00,N +20250423,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,40,2,1.59,52197880,20544,34.27,2520,2650,2510,3265,1765,2515,2540.78,3.35,0,-843,2615,2565,2510,2460,2405,2537,2432,59,750,500,1760,5,1,11703721,299,3.37,0.31,12,0.18,758.00,8283.00,3475,20250228,-26.47,2020,20240805,26.49,3475,-26.47,20250228,2270,12.56,20250203,3475,-26.47,20250228,2020,26.49,20240805,0.19,Y,091340,500,58 억,,392038,N,N,0,N,00,N +20250423,100719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,15,2,0.60,34494205,13539,22.59,2520,2650,2520,3265,1765,2515,2547.77,3.35,0,-3199,2615,2565,2510,2460,2405,2537,2432,59,750,500,1760,5,1,11703721,296,3.34,0.31,12,0.12,758.00,8283.00,3475,20250228,-27.19,2020,20240805,25.25,3475,-27.19,20250228,2270,11.45,20250203,3475,-27.19,20250228,2020,25.25,20240805,0.19,Y,091340,500,58 억,,392038,N,N,0,N,00,N +20250423,090722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,15,2,0.60,13804100,5385,8.98,2520,2650,2520,3265,1765,2515,2563.44,3.35,0,-3378,2615,2565,2510,2460,2405,2537,2432,59,750,500,1760,5,1,11703721,296,3.34,0.31,12,0.05,758.00,8283.00,3475,20250228,-27.19,2020,20240805,25.25,3475,-27.19,20250228,2270,11.45,20250203,3475,-27.19,20250228,2020,25.25,20240805,0.19,Y,091340,500,58 억,,392038,N,N,0,N,00,N 20250422,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-45,5,-1.76,150223907,59861,238.01,2560,2560,2455,3325,1795,2560,2509.54,3.23,0,9877,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,294,3.32,0.30,12,0.51,758.00,8283.00,3475,20250228,-27.63,2020,20240805,24.50,3475,-27.63,20250228,2270,10.79,20250203,3475,-27.63,20250228,2020,24.50,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N 20250422,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-40,5,-1.56,149434182,59547,236.76,2560,2560,2455,3325,1795,2560,2509.52,3.23,0,9875,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,295,3.32,0.30,12,0.51,758.00,8283.00,3475,20250228,-27.48,2020,20240805,24.75,3475,-27.48,20250228,2270,11.01,20250203,3475,-27.48,20250228,2020,24.75,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N 20250422,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-55,5,-2.15,140682507,56065,222.91,2560,2560,2455,3325,1795,2560,2509.28,3.23,0,9658,2613,2586,2563,2536,2513,2600,2550,59,765,500,1790,5,1,11703721,293,3.30,0.30,12,0.48,758.00,8283.00,3475,20250228,-27.91,2020,20240805,24.01,3475,-27.91,20250228,2270,10.35,20250203,3475,-27.91,20250228,2020,24.01,20240805,0.18,Y,091340,500,58 억,,378090,N,N,0,N,00,N diff --git a/091440/price/prices-20250401.csv b/091440/price/prices-20250401.csv index 30a361c65e95..d9a8654a87d9 100644 --- a/091440/price/prices-20250401.csv +++ b/091440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,50,2,1.72,582930725,192422,145.33,2920,3110,2920,3785,2045,2915,3029.44,1.74,0,34069,2998,2956,2878,2836,2758,2977,2857,132,870,500,1980,5,1,26481481,785,-2.21,1.27,12,0.73,-1339.00,2329.00,14190,20240502,-79.11,2575,20250220,15.15,7620,-61.09,20250103,2575,15.15,20250220,14190,-79.11,20240502,2575,15.15,20250220,0.04,Y,091440,500,132 억,,461846,N,N,4739,N,00,N +20250423,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,130,2,4.46,513095795,169024,127.66,2920,3110,2920,3785,2045,2915,3035.64,1.74,0,28399,2998,2956,2878,2836,2758,2977,2857,132,870,500,1980,5,1,26481481,806,-2.27,1.31,12,0.64,-1339.00,2329.00,14190,20240502,-78.54,2575,20250220,18.25,7620,-60.04,20250103,2575,18.25,20250220,14190,-78.54,20240502,2575,18.25,20250220,0.04,Y,091440,500,132 억,,461846,N,N,4312,N,00,N +20250423,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,160,2,5.49,482590680,159012,120.09,2920,3110,2920,3785,2045,2915,3034.93,1.74,0,24130,2998,2956,2878,2836,2758,2977,2857,132,870,500,1980,5,1,26481481,814,-2.30,1.32,12,0.60,-1339.00,2329.00,14190,20240502,-78.33,2575,20250220,19.42,7620,-59.65,20250103,2575,19.42,20250220,14190,-78.33,20240502,2575,19.42,20250220,0.04,Y,091440,500,132 억,,461846,N,N,4312,N,00,N +20250423,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,115,2,3.95,452218955,149073,112.59,2920,3110,2920,3785,2045,2915,3033.54,1.74,0,19393,2998,2956,2878,2836,2758,2977,2857,132,870,500,1980,5,1,26481481,802,-2.26,1.30,12,0.56,-1339.00,2329.00,14190,20240502,-78.65,2575,20250220,17.67,7620,-60.24,20250103,2575,17.67,20250220,14190,-78.65,20240502,2575,17.67,20250220,0.04,Y,091440,500,132 억,,461846,N,N,4312,N,00,N +20250423,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,110,2,3.77,424883320,140024,105.75,2920,3110,2920,3785,2045,2915,3034.36,1.74,0,23834,2998,2956,2878,2836,2758,2977,2857,132,870,500,1980,5,1,26481481,801,-2.26,1.30,12,0.53,-1339.00,2329.00,14190,20240502,-78.68,2575,20250220,17.48,7620,-60.30,20250103,2575,17.48,20250220,14190,-78.68,20240502,2575,17.48,20250220,0.04,Y,091440,500,132 억,,461846,N,N,4312,N,00,N +20250423,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,180,2,6.17,320936445,106190,80.20,2920,3100,2920,3785,2045,2915,3022.29,1.74,0,25208,2998,2956,2878,2836,2758,2977,2857,132,870,500,1980,5,1,26481481,820,-2.31,1.33,12,0.40,-1339.00,2329.00,14190,20240502,-78.19,2575,20250220,20.19,7620,-59.38,20250103,2575,20.19,20250220,14190,-78.19,20240502,2575,20.19,20250220,0.04,Y,091440,500,132 억,,461846,N,N,4312,N,00,N +20250423,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,90,2,3.09,152190620,50864,38.42,2920,3045,2920,3785,2045,2915,2992.11,1.74,0,16022,2998,2956,2878,2836,2758,2977,2857,132,870,500,1980,5,1,26481481,796,-2.24,1.29,12,0.19,-1339.00,2329.00,14190,20240502,-78.82,2575,20250220,16.70,7620,-60.56,20250103,2575,16.70,20250220,14190,-78.82,20240502,2575,16.70,20250220,0.04,Y,091440,500,132 억,,461846,N,N,4312,N,00,N +20250423,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,20,2,0.69,9267200,3143,2.37,2920,2990,2920,3785,2045,2915,2948.52,1.74,0,-1859,2998,2956,2878,2836,2758,2977,2857,132,870,500,1980,5,1,26481481,777,-2.19,1.26,12,0.01,-1339.00,2329.00,14190,20240502,-79.32,2575,20250220,13.98,7620,-61.48,20250103,2575,13.98,20250220,14190,-79.32,20240502,2575,13.98,20250220,0.04,Y,091440,500,132 억,,461846,N,N,4312,N,00,N 20250422,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,20,2,0.69,377623903,132105,60.80,2895,2920,2800,3760,2030,2895,2858.38,1.70,0,11164,3185,3040,2945,2800,2705,2992,2752,132,865,500,1960,5,1,26481481,772,-2.18,1.25,12,0.50,-1339.00,2329.00,14190,20240502,-79.46,2575,20250220,13.20,7620,-61.75,20250103,2575,13.20,20250220,14190,-79.46,20240502,2575,13.20,20250220,0.04,Y,091440,500,132 억,,451005,N,N,4312,N,00,N 20250422,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,0,3,0.00,356606828,124862,57.46,2895,2920,2800,3760,2030,2895,2856.01,1.70,0,12652,3185,3040,2945,2800,2705,2992,2752,132,865,500,1960,5,1,26481481,767,-2.16,1.24,12,0.47,-1339.00,2329.00,14190,20240502,-79.60,2575,20250220,12.43,7620,-62.01,20250103,2575,12.43,20250220,14190,-79.60,20240502,2575,12.43,20250220,0.04,Y,091440,500,132 억,,451005,N,N,1567,N,00,N 20250422,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-35,5,-1.21,336167853,117783,54.21,2895,2920,2800,3760,2030,2895,2854.13,1.70,0,14817,3185,3040,2945,2800,2705,2992,2752,132,865,500,1960,5,1,26481481,757,-2.14,1.23,12,0.44,-1339.00,2329.00,14190,20240502,-79.84,2575,20250220,11.07,7620,-62.47,20250103,2575,11.07,20250220,14190,-79.84,20240502,2575,11.07,20250220,0.04,Y,091440,500,132 억,,451005,N,N,1567,N,00,N diff --git a/091580/price/prices-20250401.csv b/091580/price/prices-20250401.csv index efc355973a7e..2b97766f12f4 100644 --- a/091580/price/prices-20250401.csv +++ b/091580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,280,2,3.81,269183685,35561,104.00,7390,7650,7390,9550,5150,7350,7569.47,2.87,0,15147,7583,7466,7383,7266,7183,7525,7325,69,2200,500,5290,10,1,13328219,1017,162.34,0.66,12,0.27,47.00,11596.00,17150,20240612,-55.51,6510,20241209,17.20,9900,-22.93,20250225,6590,15.78,20250203,17150,-55.51,20240612,6510,17.20,20241209,3.03,Y,091580,500,69 억,,382860,N,N,1130,N,00,N +20250423,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,280,2,3.81,259054485,34232,100.11,7390,7650,7390,9550,5150,7350,7567.61,2.87,0,14421,7583,7466,7383,7266,7183,7525,7325,69,2200,500,5290,10,1,13328219,1017,162.34,0.66,12,0.26,47.00,11596.00,17150,20240612,-55.51,6510,20241209,17.20,9900,-22.93,20250225,6590,15.78,20250203,17150,-55.51,20240612,6510,17.20,20241209,3.03,Y,091580,500,69 억,,382860,N,N,3390,N,00,N +20250423,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7625,275,2,3.74,236792645,31311,91.57,7390,7650,7390,9550,5150,7350,7562.60,2.87,0,12900,7583,7466,7383,7266,7183,7525,7325,69,2200,500,5290,10,1,13328219,1016,162.23,0.66,12,0.23,47.00,11596.00,17150,20240612,-55.54,6510,20241209,17.13,9900,-22.98,20250225,6590,15.71,20250203,17150,-55.54,20240612,6510,17.13,20241209,3.03,Y,091580,500,69 억,,382860,N,N,3390,N,00,N +20250423,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,280,2,3.81,200727810,26581,77.74,7390,7630,7390,9550,5150,7350,7551.55,2.87,0,12134,7583,7466,7383,7266,7183,7525,7325,69,2200,500,5290,10,1,13328219,1017,162.34,0.66,12,0.20,47.00,11596.00,17150,20240612,-55.51,6510,20241209,17.20,9900,-22.93,20250225,6590,15.78,20250203,17150,-55.51,20240612,6510,17.20,20241209,3.03,Y,091580,500,69 억,,382860,N,N,3390,N,00,N +20250423,120717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,240,2,3.27,160501970,21295,62.28,7390,7600,7390,9550,5150,7350,7537.07,2.87,0,9503,7583,7466,7383,7266,7183,7525,7325,69,2200,500,5290,10,1,13328219,1012,161.49,0.65,12,0.16,47.00,11596.00,17150,20240612,-55.74,6510,20241209,16.59,9900,-23.33,20250225,6590,15.17,20250203,17150,-55.74,20240612,6510,16.59,20241209,3.03,Y,091580,500,69 억,,382860,N,N,3390,N,00,N +20250423,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,200,2,2.72,110116050,14639,42.81,7390,7580,7390,9550,5150,7350,7522.10,2.87,0,4306,7583,7466,7383,7266,7183,7525,7325,69,2200,500,5290,10,1,13328219,1006,160.64,0.65,12,0.11,47.00,11596.00,17150,20240612,-55.98,6510,20241209,15.98,9900,-23.74,20250225,6590,14.57,20250203,17150,-55.98,20240612,6510,15.98,20241209,3.03,Y,091580,500,69 억,,382860,N,N,3390,N,00,N +20250423,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,170,2,2.31,71922650,9580,28.02,7390,7560,7390,9550,5150,7350,7507.58,2.87,0,960,7583,7466,7383,7266,7183,7525,7325,69,2200,500,5290,10,1,13328219,1002,160.00,0.65,12,0.07,47.00,11596.00,17150,20240612,-56.15,6510,20241209,15.51,9900,-24.04,20250225,6590,14.11,20250203,17150,-56.15,20240612,6510,15.51,20241209,3.03,Y,091580,500,69 억,,382860,N,N,3390,N,00,N +20250423,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,170,2,2.31,7757820,1037,3.03,7390,7520,7390,9550,5150,7350,7481.02,2.87,0,411,7583,7466,7383,7266,7183,7525,7325,69,2200,500,5290,10,1,13328219,1002,160.00,0.65,12,0.01,47.00,11596.00,17150,20240612,-56.15,6510,20241209,15.51,9900,-24.04,20250225,6590,14.11,20250203,17150,-56.15,20240612,6510,15.51,20241209,3.03,Y,091580,500,69 억,,382860,N,N,3390,N,00,N 20250422,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-30,5,-0.41,248774290,33893,154.78,7320,7500,7300,9590,5170,7380,7339.99,2.83,0,4990,7633,7506,7433,7306,7233,7470,7270,69,2210,500,5310,10,1,13328219,980,156.38,0.63,12,0.25,47.00,11596.00,17150,20240612,-57.14,6510,20241209,12.90,9900,-25.76,20250225,6590,11.53,20250203,17150,-57.14,20240612,6510,12.90,20241209,3.04,Y,091580,500,69 억,,377655,N,N,3390,N,00,N 20250422,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-50,5,-0.68,224190160,30538,139.46,7320,7500,7300,9590,5170,7380,7341.35,2.83,0,4089,7633,7506,7433,7306,7233,7470,7270,69,2210,500,5310,10,1,13328219,977,155.96,0.63,12,0.23,47.00,11596.00,17150,20240612,-57.26,6510,20241209,12.60,9900,-25.96,20250225,6590,11.23,20250203,17150,-57.26,20240612,6510,12.60,20241209,3.04,Y,091580,500,69 억,,377655,N,N,1917,N,00,N 20250422,140713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-30,5,-0.41,158081940,21522,98.29,7320,7500,7300,9590,5170,7380,7345.13,2.83,0,1938,7633,7506,7433,7306,7233,7470,7270,69,2210,500,5310,10,1,13328219,980,156.38,0.63,12,0.16,47.00,11596.00,17150,20240612,-57.14,6510,20241209,12.90,9900,-25.76,20250225,6590,11.53,20250203,17150,-57.14,20240612,6510,12.90,20241209,3.04,Y,091580,500,69 억,,377655,N,N,1917,N,00,N diff --git a/091590/price/prices-20250401.csv b/091590/price/prices-20250401.csv index 6b783554a77e..0979f4bd9883 100644 --- a/091590/price/prices-20250401.csv +++ b/091590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160703,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,120,2,3.06,197503580,49234,283.21,3925,4090,3920,5100,2750,3925,4011.53,1.37,0,4362,4028,3976,3903,3851,3778,4002,3877,59,1175,500,2740,5,1,11740000,475,6.40,0.29,12,0.42,632.00,13747.00,4985,20241112,-18.86,3580,20250403,12.99,4125,-1.94,20250107,3580,12.99,20250403,4985,-18.86,20241112,3580,12.99,20250403,0.57,Y,091590,500,58 억,,161131,N,N,0,N,00,N +20250423,150717,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,100,2,2.55,192018565,47876,275.40,3925,4090,3920,5100,2750,3925,4010.75,1.37,0,4738,4028,3976,3903,3851,3778,4002,3877,59,1175,500,2740,5,1,11740000,473,6.37,0.29,12,0.41,632.00,13747.00,4985,20241112,-19.26,3580,20250403,12.43,4125,-2.42,20250107,3580,12.43,20250403,4985,-19.26,20241112,3580,12.43,20250403,0.57,Y,091590,500,58 억,,161131,N,N,0,N,00,N +20250423,140716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,130,2,3.31,154119390,38447,221.16,3925,4090,3920,5100,2750,3925,4008.62,1.37,0,3161,4028,3976,3903,3851,3778,4002,3877,59,1175,500,2740,5,1,11740000,476,6.42,0.29,12,0.33,632.00,13747.00,4985,20241112,-18.66,3580,20250403,13.27,4125,-1.70,20250107,3580,13.27,20250403,4985,-18.66,20241112,3580,13.27,20250403,0.57,Y,091590,500,58 억,,161131,N,N,0,N,00,N +20250423,130714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,145,2,3.69,139701260,34885,200.67,3925,4090,3920,5100,2750,3925,4004.62,1.37,0,2489,4028,3976,3903,3851,3778,4002,3877,59,1175,500,2740,5,1,11740000,478,6.44,0.30,12,0.30,632.00,13747.00,4985,20241112,-18.36,3580,20250403,13.69,4125,-1.33,20250107,3580,13.69,20250403,4985,-18.36,20241112,3580,13.69,20250403,0.57,Y,091590,500,58 억,,161131,N,N,0,N,00,N +20250423,120717,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,95,2,2.42,78110200,19678,113.20,3925,4045,3920,5100,2750,3925,3969.42,1.37,0,1248,4028,3976,3903,3851,3778,4002,3877,59,1175,500,2740,5,1,11740000,472,6.36,0.29,12,0.17,632.00,13747.00,4985,20241112,-19.36,3580,20250403,12.29,4125,-2.55,20250107,3580,12.29,20250403,4985,-19.36,20241112,3580,12.29,20250403,0.57,Y,091590,500,58 억,,161131,N,N,0,N,00,N +20250423,110717,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3985,60,2,1.53,53965950,13645,78.49,3925,3985,3920,5100,2750,3925,3955.00,1.37,0,603,4028,3976,3903,3851,3778,4002,3877,59,1175,500,2740,5,1,11740000,468,6.31,0.29,12,0.12,632.00,13747.00,4985,20241112,-20.06,3580,20250403,11.31,4125,-3.39,20250107,3580,11.31,20250403,4985,-20.06,20241112,3580,11.31,20250403,0.57,Y,091590,500,58 억,,161131,N,N,0,N,00,N +20250423,100720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,35,2,0.89,14153675,3591,20.66,3925,3965,3920,5100,2750,3925,3941.43,1.37,0,-492,4028,3976,3903,3851,3778,4002,3877,59,1175,500,2740,5,1,11740000,465,6.27,0.29,12,0.03,632.00,13747.00,4985,20241112,-20.56,3580,20250403,10.61,4125,-4.00,20250107,3580,10.61,20250403,4985,-20.56,20241112,3580,10.61,20250403,0.57,Y,091590,500,58 억,,161131,N,N,0,N,00,N +20250423,090723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,30,2,0.76,10371925,2635,15.16,3925,3965,3920,5100,2750,3925,3936.21,1.37,0,-929,4028,3976,3903,3851,3778,4002,3877,59,1175,500,2740,5,1,11740000,464,6.26,0.29,12,0.02,632.00,13747.00,4985,20241112,-20.66,3580,20250403,10.47,4125,-4.12,20250107,3580,10.47,20250403,4985,-20.66,20241112,3580,10.47,20250403,0.57,Y,091590,500,58 억,,161131,N,N,0,N,00,N 20250422,160701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3925,5,2,0.13,68126236,17384,84.78,3920,3955,3830,5090,2745,3920,3918.90,1.36,0,1325,4060,3990,3920,3850,3780,3955,3815,59,1170,500,2740,5,1,11740000,461,6.21,0.29,12,0.15,632.00,13747.00,5110,20240411,-23.19,3580,20250403,9.64,4125,-4.85,20250107,3580,9.64,20250403,4985,-21.26,20241112,3580,9.64,20250403,0.56,Y,091590,500,58 억,,159807,N,N,0,N,00,N 20250422,150714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3925,5,2,0.13,67604291,17251,84.13,3920,3955,3830,5090,2745,3920,3918.86,1.36,0,1446,4060,3990,3920,3850,3780,3955,3815,59,1170,500,2740,5,1,11740000,461,6.21,0.29,12,0.15,632.00,13747.00,5110,20240411,-23.19,3580,20250403,9.64,4125,-4.85,20250107,3580,9.64,20250403,4985,-21.26,20241112,3580,9.64,20250403,0.56,Y,091590,500,58 억,,159807,N,N,0,N,00,N 20250422,140713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,20,2,0.51,66024901,16849,82.17,3920,3955,3830,5090,2745,3920,3918.62,1.36,0,1143,4060,3990,3920,3850,3780,3955,3815,59,1170,500,2740,5,1,11740000,463,6.23,0.29,12,0.14,632.00,13747.00,5110,20240411,-22.90,3580,20250403,10.06,4125,-4.48,20250107,3580,10.06,20250403,4985,-20.96,20241112,3580,10.06,20250403,0.56,Y,091590,500,58 억,,159807,N,N,0,N,00,N diff --git a/091700/price/prices-20250401.csv b/091700/price/prices-20250401.csv index c1d39752fafa..af7e613c1a9b 100644 --- a/091700/price/prices-20250401.csv +++ b/091700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160703,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,60,2,0.87,555436150,79920,77.81,6960,6990,6860,8980,4840,6910,6949.90,16.77,0,959,6976,6942,6896,6862,6816,6960,6880,295,2070,500,5250,10,1,57000000,3973,7.68,0.71,12,0.14,908.00,9780.00,8590,20240508,-18.86,6460,20250409,7.89,7580,-8.05,20250210,6460,7.89,20250409,8590,-18.86,20240508,6460,7.89,20250409,1.90,Y,091700,500,294 억,,9560844,N,N,4301,N,00,N +20250423,150717,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,70,2,1.01,500131610,71990,70.09,6960,6990,6860,8980,4840,6910,6947.24,16.77,0,1874,6976,6942,6896,6862,6816,6960,6880,295,2070,500,5250,10,1,57000000,3979,7.69,0.71,12,0.13,908.00,9780.00,8590,20240508,-18.74,6460,20250409,8.05,7580,-7.92,20250210,6460,8.05,20250409,8590,-18.74,20240508,6460,8.05,20250409,1.90,Y,091700,500,294 억,,9560844,N,N,17515,N,00,N +20250423,140716,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,60,2,0.87,372852280,53717,52.30,6960,6990,6860,8980,4840,6910,6941.05,16.77,0,-1383,6976,6942,6896,6862,6816,6960,6880,295,2070,500,5250,10,1,57000000,3973,7.68,0.71,12,0.09,908.00,9780.00,8590,20240508,-18.86,6460,20250409,7.89,7580,-8.05,20250210,6460,7.89,20250409,8590,-18.86,20240508,6460,7.89,20250409,1.90,Y,091700,500,294 억,,9560844,N,N,17515,N,00,N +20250423,130715,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6950,40,2,0.58,326077330,46998,45.76,6960,6990,6860,8980,4840,6910,6938.11,16.77,0,-2076,6976,6942,6896,6862,6816,6960,6880,295,2070,500,5250,10,1,57000000,3962,7.65,0.71,12,0.08,908.00,9780.00,8590,20240508,-19.09,6460,20250409,7.59,7580,-8.31,20250210,6460,7.59,20250409,8590,-19.09,20240508,6460,7.59,20250409,1.90,Y,091700,500,294 억,,9560844,N,N,17515,N,00,N +20250423,120717,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6960,50,2,0.72,292649290,42191,41.08,6960,6990,6860,8980,4840,6910,6936.30,16.77,0,-1302,6976,6942,6896,6862,6816,6960,6880,295,2070,500,5250,10,1,57000000,3967,7.67,0.71,12,0.07,908.00,9780.00,8590,20240508,-18.98,6460,20250409,7.74,7580,-8.18,20250210,6460,7.74,20250409,8590,-18.98,20240508,6460,7.74,20250409,1.90,Y,091700,500,294 억,,9560844,N,N,17515,N,00,N +20250423,110717,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6960,50,2,0.72,268887550,38773,37.75,6960,6990,6860,8980,4840,6910,6934.92,16.77,0,-3424,6976,6942,6896,6862,6816,6960,6880,295,2070,500,5250,10,1,57000000,3967,7.67,0.71,12,0.07,908.00,9780.00,8590,20240508,-18.98,6460,20250409,7.74,7580,-8.18,20250210,6460,7.74,20250409,8590,-18.98,20240508,6460,7.74,20250409,1.90,Y,091700,500,294 억,,9560844,N,N,17515,N,00,N +20250423,100720,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,60,2,0.87,194397970,28069,27.33,6960,6970,6860,8980,4840,6910,6925.72,16.77,0,-4425,6976,6942,6896,6862,6816,6960,6880,295,2070,500,5250,10,1,57000000,3973,7.68,0.71,12,0.05,908.00,9780.00,8590,20240508,-18.86,6460,20250409,7.89,7580,-8.05,20250210,6460,7.89,20250409,8590,-18.86,20240508,6460,7.89,20250409,1.90,Y,091700,500,294 억,,9560844,N,N,17515,N,00,N +20250423,090723,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6910,0,3,0.00,41977220,6068,5.91,6960,6960,6860,8980,4840,6910,6917.80,16.77,0,-1227,6976,6942,6896,6862,6816,6960,6880,295,2070,500,5250,10,1,57000000,3939,7.61,0.71,12,0.01,908.00,9780.00,8590,20240508,-19.56,6460,20250409,6.97,7580,-8.84,20250210,6460,6.97,20250409,8590,-19.56,20240508,6460,6.97,20250409,1.90,Y,091700,500,294 억,,9560844,N,N,17515,N,00,N 20250422,160701,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6910,30,2,0.44,709372015,102711,208.23,6900,6930,6850,8940,4820,6880,6906.49,16.73,0,7493,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3939,7.61,0.71,12,0.18,908.00,9780.00,8590,20240508,-19.56,6460,20250409,6.97,7580,-8.84,20250210,6460,6.97,20250409,8590,-19.56,20240508,6460,6.97,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,17515,N,00,N 20250422,150714,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,40,2,0.58,642188715,92989,188.52,6900,6930,6850,8940,4820,6880,6906.07,16.73,0,11207,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3944,7.62,0.71,12,0.16,908.00,9780.00,8590,20240508,-19.44,6460,20250409,7.12,7580,-8.71,20250210,6460,7.12,20250409,8590,-19.44,20240508,6460,7.12,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N 20250422,140713,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,40,2,0.58,529801535,76720,155.54,6900,6930,6850,8940,4820,6880,6905.65,16.73,0,12848,6966,6922,6876,6832,6786,6945,6855,295,2060,500,5220,10,1,57000000,3944,7.62,0.71,12,0.13,908.00,9780.00,8590,20240508,-19.44,6460,20250409,7.12,7580,-8.71,20250210,6460,7.12,20250409,8590,-19.44,20240508,6460,7.12,20250409,1.90,Y,091700,500,294 억,,9537747,N,N,4666,N,00,N diff --git a/091810/price/prices-20250401.csv b/091810/price/prices-20250401.csv index 8e588926cc33..7a6b43a8a00b 100644 --- a/091810/price/prices-20250401.csv +++ b/091810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,10,2,0.48,388292451,185346,98.81,2100,2110,2080,2715,1465,2090,2094.96,3.76,-18298,16876,2113,2101,2078,2066,2043,2107,2072,1077,625,500,1460,5,1,215378976,4523,-6.84,5.43,12,0.09,-307.00,387.00,4500,20250131,-53.33,1935,20250409,8.53,4500,-53.33,20250131,1935,8.53,20250409,4500,-53.33,20250131,1935,8.53,20250409,1.78,Y,091810,500,1076 억,,4052072,N,N,7070,N,00,N +20250423,150718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2095,5,2,0.24,341008126,162811,86.80,2100,2110,2080,2715,1465,2090,2094.50,3.76,-19215,11334,2113,2101,2078,2066,2043,2107,2072,1077,625,500,1460,5,1,215378976,4512,-6.82,5.41,12,0.08,-307.00,387.00,4500,20250131,-53.44,1935,20250409,8.27,4500,-53.44,20250131,1935,8.27,20250409,4500,-53.44,20250131,1935,8.27,20250409,1.78,Y,091810,500,1076 억,,4051155,N,N,13090,N,00,N +20250423,140716,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2095,5,2,0.24,260330936,124374,66.30,2100,2110,2080,2715,1465,2090,2093.13,3.75,-28202,-8550,2113,2101,2078,2066,2043,2107,2072,1077,625,500,1460,5,1,215378976,4512,-6.82,5.41,12,0.06,-307.00,387.00,4500,20250131,-53.44,1935,20250409,8.27,4500,-53.44,20250131,1935,8.27,20250409,4500,-53.44,20250131,1935,8.27,20250409,1.78,Y,091810,500,1076 억,,4042168,N,N,13090,N,00,N +20250423,130715,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2095,5,2,0.24,226677081,108306,57.74,2100,2110,2080,2715,1465,2090,2092.93,3.75,-31718,-15173,2113,2101,2078,2066,2043,2107,2072,1077,625,500,1460,5,1,215378976,4512,-6.82,5.41,12,0.05,-307.00,387.00,4500,20250131,-53.44,1935,20250409,8.27,4500,-53.44,20250131,1935,8.27,20250409,4500,-53.44,20250131,1935,8.27,20250409,1.78,Y,091810,500,1076 억,,4038652,N,N,13090,N,00,N +20250423,120718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,10,2,0.48,201437921,96252,51.31,2100,2110,2080,2715,1465,2090,2092.82,3.75,-32294,-19382,2113,2101,2078,2066,2043,2107,2072,1077,625,500,1460,5,1,215378976,4523,-6.84,5.43,12,0.04,-307.00,387.00,4500,20250131,-53.33,1935,20250409,8.53,4500,-53.33,20250131,1935,8.53,20250409,4500,-53.33,20250131,1935,8.53,20250409,1.78,Y,091810,500,1076 억,,4038076,N,N,13090,N,00,N +20250423,110718,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2095,5,2,0.24,186248876,89011,47.45,2100,2110,2080,2715,1465,2090,2092.43,3.75,-30753,-22230,2113,2101,2078,2066,2043,2107,2072,1077,625,500,1460,5,1,215378976,4512,-6.82,5.41,12,0.04,-307.00,387.00,4500,20250131,-53.44,1935,20250409,8.27,4500,-53.44,20250131,1935,8.27,20250409,4500,-53.44,20250131,1935,8.27,20250409,1.78,Y,091810,500,1076 억,,4039617,N,N,13090,N,00,N +20250423,100721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,-5,5,-0.24,129680595,62008,33.06,2100,2110,2080,2715,1465,2090,2091.35,3.76,-27407,-22234,2113,2101,2078,2066,2043,2107,2072,1077,625,500,1460,5,1,215378976,4491,-6.79,5.39,12,0.03,-307.00,387.00,4500,20250131,-53.67,1935,20250409,7.75,4500,-53.67,20250131,1935,7.75,20250409,4500,-53.67,20250131,1935,7.75,20250409,1.78,Y,091810,500,1076 억,,4042963,N,N,13090,N,00,N +20250423,090724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,10,2,0.48,21954870,10451,5.57,2100,2110,2095,2715,1465,2090,2100.74,3.78,1071,281,2113,2101,2078,2066,2043,2107,2072,1077,625,500,1460,5,1,215378976,4523,-6.84,5.43,12,0.00,-307.00,387.00,4500,20250131,-53.33,1935,20250409,8.53,4500,-53.33,20250131,1935,8.53,20250409,4500,-53.33,20250131,1935,8.53,20250409,1.78,Y,091810,500,1076 억,,4071441,N,N,13090,N,00,N 20250422,160701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,10,2,0.48,389363980,187580,90.21,2080,2090,2055,2700,1460,2080,2075.67,3.78,10830,11677,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4501,-6.81,5.40,12,0.09,-307.00,387.00,4500,20250131,-53.56,1935,20250409,8.01,4500,-53.56,20250131,1935,8.01,20250409,4500,-53.56,20250131,1935,8.01,20250409,1.77,Y,091810,500,1076 억,,4070370,N,N,13090,N,00,N 20250422,150714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2080,0,3,0.00,349495565,168481,81.02,2080,2085,2055,2700,1460,2080,2074.39,3.78,7703,4872,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4480,-6.78,5.37,12,0.08,-307.00,387.00,4500,20250131,-53.78,1935,20250409,7.49,4500,-53.78,20250131,1935,7.49,20250409,4500,-53.78,20250131,1935,7.49,20250409,1.77,Y,091810,500,1076 억,,4067243,N,N,22171,N,00,N 20250422,140714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,-10,5,-0.48,303074260,146161,70.29,2080,2085,2055,2700,1460,2080,2073.56,3.78,7624,3870,2106,2092,2076,2062,2046,2095,2065,1077,620,500,1450,5,1,215378976,4458,-6.74,5.35,12,0.07,-307.00,387.00,4500,20250131,-54.00,1935,20250409,6.98,4500,-54.00,20250131,1935,6.98,20250409,4500,-54.00,20250131,1935,6.98,20250409,1.77,Y,091810,500,1076 억,,4067164,N,N,22171,N,00,N diff --git a/091970/price/prices-20250401.csv b/091970/price/prices-20250401.csv index 8e6f9107ee93..6fcae182c96f 100644 --- a/091970/price/prices-20250401.csv +++ b/091970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,563,-16,5,-2.76,22609513,39981,160.68,579,579,559,752,406,579,565.51,0.67,0,-2007,613,596,577,560,541,586,550,187,173,500,380,1,1,37417493,211,-5.69,0.59,12,0.11,-99.00,951.00,780,20240920,-27.82,420,20240805,34.05,715,-21.26,20250106,502,12.15,20250317,780,-27.82,20240920,420,34.05,20240805,0.00,Y,091970,500,187 억,,251547,N,N,0,N,00,N +20250423,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,563,-16,5,-2.76,17197278,30344,121.95,579,579,561,752,406,579,566.74,0.67,0,-1324,613,596,577,560,541,586,550,187,173,500,380,1,1,37417493,211,-5.69,0.59,12,0.08,-99.00,951.00,780,20240920,-27.82,420,20240805,34.05,715,-21.26,20250106,502,12.15,20250317,780,-27.82,20240920,420,34.05,20240805,0.00,Y,091970,500,187 억,,251547,N,N,0,N,00,N +20250423,140717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,563,-16,5,-2.76,12747017,22435,90.16,579,579,563,752,406,579,568.18,0.67,0,-1309,613,596,577,560,541,586,550,187,173,500,380,1,1,37417493,211,-5.69,0.59,12,0.06,-99.00,951.00,780,20240920,-27.82,420,20240805,34.05,715,-21.26,20250106,502,12.15,20250317,780,-27.82,20240920,420,34.05,20240805,0.00,Y,091970,500,187 억,,251547,N,N,0,N,00,N +20250423,130715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,565,-14,5,-2.42,9355084,16430,66.03,579,579,565,752,406,579,569.39,0.67,0,-639,613,596,577,560,541,586,550,187,173,500,380,1,1,37417493,211,-5.71,0.59,12,0.04,-99.00,951.00,780,20240920,-27.56,420,20240805,34.52,715,-20.98,20250106,502,12.55,20250317,780,-27.56,20240920,420,34.52,20240805,0.00,Y,091970,500,187 억,,251547,N,N,0,N,00,N +20250423,120718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,-9,5,-1.55,5120603,8958,36.00,579,579,570,752,406,579,571.62,0.67,0,-1137,613,596,577,560,541,586,550,187,173,500,380,1,1,37417493,213,-5.76,0.60,12,0.02,-99.00,951.00,780,20240920,-26.92,420,20240805,35.71,715,-20.28,20250106,502,13.55,20250317,780,-26.92,20240920,420,35.71,20240805,0.00,Y,091970,500,187 억,,251547,N,N,0,N,00,N +20250423,110718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,-9,5,-1.55,2690607,4699,18.88,579,579,570,752,406,579,572.59,0.67,0,-863,613,596,577,560,541,586,550,187,173,500,380,1,1,37417493,213,-5.76,0.60,12,0.01,-99.00,951.00,780,20240920,-26.92,420,20240805,35.71,715,-20.28,20250106,502,13.55,20250317,780,-26.92,20240920,420,35.71,20240805,0.00,Y,091970,500,187 억,,251547,N,N,0,N,00,N +20250423,100721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,572,-7,5,-1.21,1987106,3472,13.95,579,579,570,752,406,579,572.32,0.67,0,-8,613,596,577,560,541,586,550,187,173,500,380,1,1,37417493,214,-5.78,0.60,12,0.01,-99.00,951.00,780,20240920,-26.67,420,20240805,36.19,715,-20.00,20250106,502,13.94,20250317,780,-26.67,20240920,420,36.19,20240805,0.00,Y,091970,500,187 억,,251547,N,N,0,N,00,N +20250423,090724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,579,0,3,0.00,143592,248,1.00,579,579,579,752,406,579,579.00,0.67,0,0,613,596,577,560,541,586,550,187,173,500,380,1,1,37417493,217,-5.85,0.61,12,0.00,-99.00,951.00,780,20240920,-25.77,420,20240805,37.86,715,-19.02,20250106,502,15.34,20250317,780,-25.77,20240920,420,37.86,20240805,0.00,Y,091970,500,187 억,,251547,N,N,0,N,00,N 20250422,160701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,579,-16,5,-2.69,14339440,24883,47.93,594,594,558,773,417,595,576.27,0.67,0,-1017,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,217,-5.85,0.61,12,0.07,-99.00,951.00,780,20240920,-25.77,420,20240805,37.86,715,-19.02,20250106,502,15.34,20250317,780,-25.77,20240920,420,37.86,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N 20250422,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,572,-23,5,-3.87,13652171,23696,45.64,594,594,558,773,417,595,576.14,0.67,0,-849,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,214,-5.78,0.60,12,0.06,-99.00,951.00,780,20240920,-26.67,420,20240805,36.19,715,-20.00,20250106,502,13.94,20250317,780,-26.67,20240920,420,36.19,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N 20250422,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,-21,5,-3.53,12807113,22217,42.79,594,594,558,773,417,595,576.46,0.67,0,-964,623,608,585,570,547,616,578,187,178,500,390,1,1,37417493,215,-5.80,0.60,12,0.06,-99.00,951.00,780,20240920,-26.41,420,20240805,36.67,715,-19.72,20250106,502,14.34,20250317,780,-26.41,20240920,420,36.67,20240805,0.00,Y,091970,500,187 억,,252564,N,N,0,N,00,N diff --git a/092040/price/prices-20250401.csv b/092040/price/prices-20250401.csv index dae271b65bb5..7d322c0ee9c8 100644 --- a/092040/price/prices-20250401.csv +++ b/092040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160704,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3430,65,2,1.93,359357931,104456,126.43,3390,3510,3365,4370,2360,3365,3440.28,5.98,0,19687,3428,3396,3368,3336,3308,3382,3322,275,1005,500,2280,5,1,55018347,1887,-3.57,1.48,12,0.19,-960.00,2317.00,8240,20240621,-58.37,3075,20241210,11.54,4990,-31.26,20250226,3075,11.54,20250409,8240,-58.37,20240621,3075,11.54,20241210,1.11,Y,092040,500,275 억,,3287676,N,N,11289,N,00,N +20250423,150718,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3425,60,2,1.78,328127155,95344,115.40,3390,3510,3365,4370,2360,3365,3441.51,5.98,0,18147,3428,3396,3368,3336,3308,3382,3322,275,1005,500,2280,5,1,55018347,1884,-3.57,1.48,12,0.17,-960.00,2317.00,8240,20240621,-58.43,3075,20241210,11.38,4990,-31.36,20250226,3075,11.38,20250409,8240,-58.43,20240621,3075,11.38,20241210,1.11,Y,092040,500,275 억,,3287676,N,N,21257,N,00,N +20250423,140717,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3455,90,2,2.67,253941760,73788,89.31,3390,3510,3365,4370,2360,3365,3441.50,5.98,0,15009,3428,3396,3368,3336,3308,3382,3322,275,1005,500,2280,5,1,55018347,1901,-3.60,1.49,12,0.13,-960.00,2317.00,8240,20240621,-58.07,3075,20241210,12.36,4990,-30.76,20250226,3075,12.36,20250409,8240,-58.07,20240621,3075,12.36,20241210,1.11,Y,092040,500,275 억,,3287676,N,N,21257,N,00,N +20250423,130715,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3450,85,2,2.53,216670885,62997,76.25,3390,3510,3365,4370,2360,3365,3439.38,5.98,0,9157,3428,3396,3368,3336,3308,3382,3322,275,1005,500,2280,5,1,55018347,1898,-3.59,1.49,12,0.11,-960.00,2317.00,8240,20240621,-58.13,3075,20241210,12.20,4990,-30.86,20250226,3075,12.20,20250409,8240,-58.13,20240621,3075,12.20,20241210,1.11,Y,092040,500,275 억,,3287676,N,N,21257,N,00,N +20250423,120718,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3460,95,2,2.82,191414160,55681,67.39,3390,3510,3365,4370,2360,3365,3437.69,5.98,0,3661,3428,3396,3368,3336,3308,3382,3322,275,1005,500,2280,5,1,55018347,1904,-3.60,1.49,12,0.10,-960.00,2317.00,8240,20240621,-58.01,3075,20241210,12.52,4990,-30.66,20250226,3075,12.52,20250409,8240,-58.01,20240621,3075,12.52,20241210,1.11,Y,092040,500,275 억,,3287676,N,N,21257,N,00,N +20250423,110718,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3480,115,2,3.42,167575085,48784,59.04,3390,3510,3365,4370,2360,3365,3435.04,5.98,0,1859,3428,3396,3368,3336,3308,3382,3322,275,1005,500,2280,5,1,55018347,1915,-3.62,1.50,12,0.09,-960.00,2317.00,8240,20240621,-57.77,3075,20241210,13.17,4990,-30.26,20250226,3075,13.17,20250409,8240,-57.77,20240621,3075,13.17,20241210,1.11,Y,092040,500,275 억,,3287676,N,N,21257,N,00,N +20250423,100721,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3400,35,2,1.04,54085800,15958,19.31,3390,3420,3365,4370,2360,3365,3389.26,5.98,0,4455,3428,3396,3368,3336,3308,3382,3322,275,1005,500,2280,5,1,55018347,1871,-3.54,1.47,12,0.03,-960.00,2317.00,8240,20240621,-58.74,3075,20241210,10.57,4990,-31.86,20250226,3075,10.57,20250409,8240,-58.74,20240621,3075,10.57,20241210,1.11,Y,092040,500,275 억,,3287676,N,N,21257,N,00,N +20250423,090724,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3415,50,2,1.49,18385565,5405,6.54,3390,3420,3380,4370,2360,3365,3401.58,5.98,0,2480,3428,3396,3368,3336,3308,3382,3322,275,1005,500,2280,5,1,55018347,1879,-3.56,1.47,12,0.01,-960.00,2317.00,8240,20240621,-58.56,3075,20241210,11.06,4990,-31.56,20250226,3075,11.06,20250409,8240,-58.56,20240621,3075,11.06,20241210,1.11,Y,092040,500,275 억,,3287676,N,N,21257,N,00,N 20250422,160702,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3365,-20,5,-0.59,278320835,82622,93.22,3400,3400,3340,4400,2370,3385,3368.60,5.96,0,6457,3518,3451,3403,3336,3288,3442,3327,275,1015,500,2300,5,1,55018347,1851,-3.51,1.45,12,0.15,-960.00,2317.00,8470,20240411,-60.27,3075,20241210,9.43,4990,-32.57,20250226,3075,9.43,20250409,8240,-59.16,20240621,3075,9.43,20241210,1.11,Y,092040,500,275 억,,3279439,N,N,21257,N,00,N 20250422,150715,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3385,0,3,0.00,262074110,77801,87.78,3400,3400,3340,4400,2370,3385,3368.52,5.96,0,5523,3518,3451,3403,3336,3288,3442,3327,275,1015,500,2300,5,1,55018347,1862,-3.53,1.46,12,0.14,-960.00,2317.00,8470,20240411,-60.04,3075,20241210,10.08,4990,-32.16,20250226,3075,10.08,20250409,8240,-58.92,20240621,3075,10.08,20241210,1.11,Y,092040,500,275 억,,3279439,N,N,5780,N,00,N 20250422,140714,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3365,-20,5,-0.59,207122960,61508,69.40,3400,3400,3340,4400,2370,3385,3367.41,5.96,0,1617,3518,3451,3403,3336,3288,3442,3327,275,1015,500,2300,5,1,55018347,1851,-3.51,1.45,12,0.11,-960.00,2317.00,8470,20240411,-60.27,3075,20241210,9.43,4990,-32.57,20250226,3075,9.43,20250409,8240,-59.16,20240621,3075,9.43,20241210,1.11,Y,092040,500,275 억,,3279439,N,N,5780,N,00,N diff --git a/092070/price/prices-20250401.csv b/092070/price/prices-20250401.csv index 3a5add78be2c..38a7987da4ea 100644 --- a/092070/price/prices-20250401.csv +++ b/092070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,370,2,3.44,446232660,40312,150.78,10820,11200,10820,13980,7540,10760,11069.47,3.39,0,8715,11200,10980,10850,10630,10500,10915,10565,58,3220,500,7740,10,1,11571858,1288,202.36,0.84,12,0.35,55.00,13250.00,25150,20240412,-55.75,7470,20241210,49.00,12990,-14.32,20250220,8420,32.19,20250102,22800,-51.18,20240508,7470,49.00,20241210,2.54,Y,092070,500,57 억,,391984,N,N,3088,N,00,N +20250423,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11180,420,2,3.90,408247520,36902,138.03,10820,11200,10820,13980,7540,10760,11063.02,3.39,0,9100,11200,10980,10850,10630,10500,10915,10565,58,3220,500,7740,10,1,11571858,1294,203.27,0.84,12,0.32,55.00,13250.00,25150,20240412,-55.55,7470,20241210,49.67,12990,-13.93,20250220,8420,32.78,20250102,22800,-50.96,20240508,7470,49.67,20241210,2.54,Y,092070,500,57 억,,391984,N,N,5661,N,00,N +20250423,140717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,330,2,3.07,146264740,13328,49.85,10820,11100,10820,13980,7540,10760,10974.25,3.39,0,755,11200,10980,10850,10630,10500,10915,10565,58,3220,500,7740,10,1,11571858,1283,201.64,0.84,12,0.12,55.00,13250.00,25150,20240412,-55.90,7470,20241210,48.46,12990,-14.63,20250220,8420,31.71,20250102,22800,-51.36,20240508,7470,48.46,20241210,2.54,Y,092070,500,57 억,,391984,N,N,5661,N,00,N +20250423,130716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10960,200,2,1.86,96935280,8856,33.13,10820,11070,10820,13980,7540,10760,10945.72,3.39,0,804,11200,10980,10850,10630,10500,10915,10565,58,3220,500,7740,10,1,11571858,1268,199.27,0.83,12,0.08,55.00,13250.00,25150,20240412,-56.42,7470,20241210,46.72,12990,-15.63,20250220,8420,30.17,20250102,22800,-51.93,20240508,7470,46.72,20241210,2.54,Y,092070,500,57 억,,391984,N,N,5661,N,00,N +20250423,120719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11000,240,2,2.23,87976100,8040,30.07,10820,11070,10820,13980,7540,10760,10942.30,3.39,0,670,11200,10980,10850,10630,10500,10915,10565,58,3220,500,7740,10,1,11571858,1273,200.00,0.83,12,0.07,55.00,13250.00,25150,20240412,-56.26,7470,20241210,47.26,12990,-15.32,20250220,8420,30.64,20250102,22800,-51.75,20240508,7470,47.26,20241210,2.54,Y,092070,500,57 억,,391984,N,N,5661,N,00,N +20250423,110719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10980,220,2,2.04,75461100,6898,25.80,10820,11070,10820,13980,7540,10760,10939.56,3.39,0,548,11200,10980,10850,10630,10500,10915,10565,58,3220,500,7740,10,1,11571858,1271,199.64,0.83,12,0.06,55.00,13250.00,25150,20240412,-56.34,7470,20241210,46.99,12990,-15.47,20250220,8420,30.40,20250102,22800,-51.84,20240508,7470,46.99,20241210,2.54,Y,092070,500,57 억,,391984,N,N,5661,N,00,N +20250423,100721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,160,2,1.49,46066120,4220,15.78,10820,11070,10820,13980,7540,10760,10916.14,3.39,0,748,11200,10980,10850,10630,10500,10915,10565,58,3220,500,7740,10,1,11571858,1264,198.55,0.82,12,0.04,55.00,13250.00,25150,20240412,-56.58,7470,20241210,46.18,12990,-15.94,20250220,8420,29.69,20250102,22800,-52.11,20240508,7470,46.18,20241210,2.54,Y,092070,500,57 억,,391984,N,N,5661,N,00,N +20250423,090725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11050,290,2,2.70,1406980,128,0.48,10820,11070,10820,13980,7540,10760,10992.03,3.39,0,-22,11200,10980,10850,10630,10500,10915,10565,58,3220,500,7740,10,1,11571858,1279,200.91,0.83,12,0.00,55.00,13250.00,25150,20240412,-56.06,7470,20241210,47.93,12990,-14.93,20250220,8420,31.24,20250102,22800,-51.54,20240508,7470,47.93,20241210,2.54,Y,092070,500,57 억,,391984,N,N,5661,N,00,N 20250422,160702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10760,-240,5,-2.18,289041250,26735,78.85,10970,11070,10720,14300,7700,11000,10811.34,3.44,0,-7008,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1245,195.64,0.81,12,0.23,55.00,13250.00,25150,20240412,-57.22,7470,20241210,44.04,12990,-17.17,20250220,8420,27.79,20250102,22800,-52.81,20240508,7470,44.04,20241210,2.54,Y,092070,500,57 억,,398472,N,N,5661,N,00,N 20250422,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10780,-220,5,-2.00,267197840,24707,72.87,10970,11070,10720,14300,7700,11000,10814.66,3.44,0,-5880,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1247,196.00,0.81,12,0.21,55.00,13250.00,25150,20240412,-57.14,7470,20241210,44.31,12990,-17.01,20250220,8420,28.03,20250102,22800,-52.72,20240508,7470,44.31,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N 20250422,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,-250,5,-2.27,240226710,22203,65.48,10970,11070,10720,14300,7700,11000,10819.56,3.44,0,-4757,11506,11252,10836,10582,10166,11380,10710,58,3300,500,7920,10,1,11571858,1244,195.45,0.81,12,0.19,55.00,13250.00,25150,20240412,-57.26,7470,20241210,43.91,12990,-17.24,20250220,8420,27.67,20250102,22800,-52.85,20240508,7470,43.91,20241210,2.54,Y,092070,500,57 억,,398472,N,N,368,N,00,N diff --git a/092130/price/prices-20250401.csv b/092130/price/prices-20250401.csv index a73d031a2548..fcbe25b5e096 100644 --- a/092130/price/prices-20250401.csv +++ b/092130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160705,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14770,360,2,2.50,316234645,21631,210.56,14450,14770,14410,18730,10090,14410,14619.40,8.95,0,7055,14556,14482,14406,14332,14256,14445,14295,61,4320,500,10660,10,1,12043600,1779,13.78,3.63,12,0.18,1072.00,4068.00,14770,20250423,0.00,11490,20240805,28.55,14770,0.00,20250423,12310,19.98,20250102,14770,0.00,20250423,11490,28.55,20240805,0.01,Y,092130,500,61 억,,1078002,N,N,10,N,00,N +20250423,150719,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14760,350,2,2.43,296477325,20293,197.54,14450,14760,14410,18730,10090,14410,14609.83,8.95,0,6669,14556,14482,14406,14332,14256,14445,14295,61,4320,500,10660,10,1,12043600,1778,13.77,3.63,12,0.17,1072.00,4068.00,14760,20250423,0.00,11490,20240805,28.46,14760,0.00,20250423,12310,19.90,20250102,14760,0.00,20250423,11490,28.46,20240805,0.01,Y,092130,500,61 억,,1078002,N,N,846,N,00,N +20250423,140717,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14690,280,2,1.94,245504885,16830,163.83,14450,14710,14410,18730,10090,14410,14587.34,8.95,0,6194,14556,14482,14406,14332,14256,14445,14295,61,4320,500,10660,10,1,12043600,1769,13.70,3.61,12,0.14,1072.00,4068.00,14710,20250423,-0.14,11490,20240805,27.85,14710,-0.14,20250423,12310,19.33,20250102,14710,-0.14,20250423,11490,27.85,20240805,0.01,Y,092130,500,61 억,,1078002,N,N,846,N,00,N +20250423,130716,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14680,270,2,1.87,181077815,12446,121.15,14450,14700,14410,18730,10090,14410,14549.08,8.95,0,4550,14556,14482,14406,14332,14256,14445,14295,61,4320,500,10660,10,1,12043600,1768,13.69,3.61,12,0.10,1072.00,4068.00,14700,20250423,-0.14,11490,20240805,27.76,14700,-0.14,20250423,12310,19.25,20250102,14700,-0.14,20250423,11490,27.76,20240805,0.01,Y,092130,500,61 억,,1078002,N,N,846,N,00,N +20250423,120719,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14680,270,2,1.87,151156815,10407,101.30,14450,14680,14410,18730,10090,14410,14524.53,8.95,0,4279,14556,14482,14406,14332,14256,14445,14295,61,4320,500,10660,10,1,12043600,1768,13.69,3.61,12,0.09,1072.00,4068.00,14680,20250423,0.00,11490,20240805,27.76,14680,0.00,20250423,12310,19.25,20250102,14680,0.00,20250423,11490,27.76,20240805,0.01,Y,092130,500,61 억,,1078002,N,N,846,N,00,N +20250423,110719,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14500,90,2,0.62,72343795,4997,48.64,14450,14500,14410,18730,10090,14410,14477.45,8.95,0,1865,14556,14482,14406,14332,14256,14445,14295,61,4320,500,10660,10,1,12043600,1746,13.53,3.56,12,0.04,1072.00,4068.00,14500,20250401,0.00,11490,20240805,26.20,14500,0.00,20250401,12310,17.79,20250102,14500,0.00,20250401,11490,26.20,20240805,0.01,Y,092130,500,61 억,,1078002,N,N,846,N,00,N +20250423,100722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14450,40,2,0.28,15952905,1104,10.75,14450,14460,14410,18730,10090,14410,14450.10,8.95,0,60,14556,14482,14406,14332,14256,14445,14295,61,4320,500,10660,10,1,12043600,1740,13.48,3.55,12,0.01,1072.00,4068.00,14500,20250401,-0.34,11490,20240805,25.76,14500,-0.34,20250401,12310,17.38,20250102,14500,-0.34,20250401,11490,25.76,20240805,0.01,Y,092130,500,61 억,,1078002,N,N,846,N,00,N +20250423,090725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14440,30,2,0.21,2106980,146,1.42,14450,14450,14410,18730,10090,14410,14431.37,8.95,0,-15,14556,14482,14406,14332,14256,14445,14295,61,4320,500,10660,10,1,12043600,1739,13.47,3.55,12,0.00,1072.00,4068.00,14500,20250401,-0.41,11490,20240805,25.67,14500,-0.41,20250401,12310,17.30,20250102,14500,-0.41,20250401,11490,25.67,20240805,0.01,Y,092130,500,61 억,,1078002,N,N,846,N,00,N 20250422,160702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14410,10,2,0.07,147821485,10260,94.88,14450,14480,14330,18720,10080,14400,14407.55,8.96,0,-1253,14546,14472,14416,14342,14286,14510,14380,61,4320,500,10650,10,1,12043600,1735,13.44,3.54,12,0.09,1072.00,4068.00,14500,20250401,-0.62,11490,20240805,25.41,14500,-0.62,20250401,12310,17.06,20250102,14500,-0.62,20250401,11490,25.41,20240805,0.01,Y,092130,500,61 억,,1079198,N,N,846,N,00,N 20250422,150716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14390,-10,5,-0.07,145112675,10072,93.14,14450,14480,14330,18720,10080,14400,14407.53,8.96,0,-1234,14546,14472,14416,14342,14286,14510,14380,61,4320,500,10650,10,1,12043600,1733,13.42,3.54,12,0.08,1072.00,4068.00,14500,20250401,-0.76,11490,20240805,25.24,14500,-0.76,20250401,12310,16.90,20250102,14500,-0.76,20250401,11490,25.24,20240805,0.01,Y,092130,500,61 억,,1079198,N,N,543,N,00,N 20250422,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14400,0,3,0.00,138776925,9632,89.07,14450,14480,14330,18720,10080,14400,14407.90,8.96,0,-936,14546,14472,14416,14342,14286,14510,14380,61,4320,500,10650,10,1,12043600,1734,13.43,3.54,12,0.08,1072.00,4068.00,14500,20250401,-0.69,11490,20240805,25.33,14500,-0.69,20250401,12310,16.98,20250102,14500,-0.69,20250401,11490,25.33,20240805,0.01,Y,092130,500,61 억,,1079198,N,N,543,N,00,N diff --git a/092190/price/prices-20250401.csv b/092190/price/prices-20250401.csv index 6b58c0e4f339..6c8df17d0b7d 100644 --- a/092190/price/prices-20250401.csv +++ b/092190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,75,2,2.40,38383434,12113,124.90,3140,3210,3100,4055,2185,3120,3168.67,0.00,0,14,3200,3160,3130,3090,3060,3145,3075,229,935,500,1930,5,1,45868383,1465,20.61,3.04,12,0.03,155.00,1050.00,5160,20240718,-38.08,2790,20240702,14.52,4120,-22.45,20250211,2790,14.52,20250409,5160,-38.08,20240718,2790,14.52,20240702,0.00,Y,092190,500,229 억,,0,N,N,70,N,00,N +20250423,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,75,2,2.40,37476199,11829,121.97,3140,3210,3100,4055,2185,3120,3168.16,0.00,0,23,3200,3160,3130,3090,3060,3145,3075,229,935,500,1930,5,1,45868383,1465,20.61,3.04,12,0.03,155.00,1050.00,5160,20240718,-38.08,2790,20240702,14.52,4120,-22.45,20250211,2790,14.52,20250409,5160,-38.08,20240718,2790,14.52,20240702,0.00,Y,092190,500,229 억,,0,N,N,122,N,00,N +20250423,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,50,2,1.60,22248281,7061,72.81,3140,3175,3100,4055,2185,3120,3150.87,0.00,0,-154,3200,3160,3130,3090,3060,3145,3075,229,935,500,1930,5,1,45868383,1454,20.45,3.02,12,0.02,155.00,1050.00,5160,20240718,-38.57,2790,20240702,13.62,4120,-23.06,20250211,2790,13.62,20250409,5160,-38.57,20240718,2790,13.62,20240702,0.00,Y,092190,500,229 억,,0,N,N,122,N,00,N +20250423,130716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,55,2,1.76,17759860,5645,58.21,3140,3175,3100,4055,2185,3120,3146.12,0.00,0,-176,3200,3160,3130,3090,3060,3145,3075,229,935,500,1930,5,1,45868383,1456,20.48,3.02,12,0.01,155.00,1050.00,5160,20240718,-38.47,2790,20240702,13.80,4120,-22.94,20250211,2790,13.80,20250409,5160,-38.47,20240718,2790,13.80,20240702,0.00,Y,092190,500,229 억,,0,N,N,122,N,00,N +20250423,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,45,2,1.44,16597865,5278,54.42,3140,3175,3100,4055,2185,3120,3144.73,0.00,0,-145,3200,3160,3130,3090,3060,3145,3075,229,935,500,1930,5,1,45868383,1452,20.42,3.01,12,0.01,155.00,1050.00,5160,20240718,-38.66,2790,20240702,13.44,4120,-23.18,20250211,2790,13.44,20250409,5160,-38.66,20240718,2790,13.44,20240702,0.00,Y,092190,500,229 억,,0,N,N,122,N,00,N +20250423,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,55,2,1.76,14599015,4645,47.90,3140,3175,3100,4055,2185,3120,3142.95,0.00,0,-156,3200,3160,3130,3090,3060,3145,3075,229,935,500,1930,5,1,45868383,1456,20.48,3.02,12,0.01,155.00,1050.00,5160,20240718,-38.47,2790,20240702,13.80,4120,-22.94,20250211,2790,13.80,20250409,5160,-38.47,20240718,2790,13.80,20240702,0.00,Y,092190,500,229 억,,0,N,N,122,N,00,N +20250423,100722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,25,2,0.80,9773645,3118,32.15,3140,3155,3100,4055,2185,3120,3134.59,0.00,0,-200,3200,3160,3130,3090,3060,3145,3075,229,935,500,1930,5,1,45868383,1443,20.29,3.00,12,0.01,155.00,1050.00,5160,20240718,-39.05,2790,20240702,12.72,4120,-23.67,20250211,2790,12.72,20250409,5160,-39.05,20240718,2790,12.72,20240702,0.00,Y,092190,500,229 억,,0,N,N,122,N,00,N +20250423,090725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,20,2,0.64,413595,132,1.36,3140,3140,3100,4055,2185,3120,3133.30,0.00,0,-68,3200,3160,3130,3090,3060,3145,3075,229,935,500,1930,5,1,45868383,1440,20.26,2.99,12,0.00,155.00,1050.00,5160,20240718,-39.15,2790,20240702,12.54,4120,-23.79,20250211,2790,12.54,20250409,5160,-39.15,20240718,2790,12.54,20240702,0.00,Y,092190,500,229 억,,0,N,N,122,N,00,N 20250422,160702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-40,5,-1.27,30246756,9698,46.66,3160,3170,3100,4105,2215,3160,3118.87,0.00,0,-1138,3283,3221,3183,3121,3083,3202,3102,229,945,500,1950,5,1,45868383,1431,20.13,2.97,12,0.02,155.00,1050.00,5160,20240718,-39.53,2790,20240702,11.83,4120,-24.27,20250211,2790,11.83,20250409,5160,-39.53,20240718,2790,11.83,20240702,0.00,Y,092190,500,229 억,,0,N,N,122,N,00,N 20250422,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-35,5,-1.11,27673506,8872,42.69,3160,3170,3100,4105,2215,3160,3119.20,0.00,0,-1187,3283,3221,3183,3121,3083,3202,3102,229,945,500,1950,5,1,45868383,1433,20.16,2.98,12,0.02,155.00,1050.00,5160,20240718,-39.44,2790,20240702,12.01,4120,-24.15,20250211,2790,12.01,20250409,5160,-39.44,20240718,2790,12.01,20240702,0.00,Y,092190,500,229 억,,0,N,N,16,N,00,N 20250422,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,-60,5,-1.90,13609116,4340,20.88,3160,3170,3100,4105,2215,3160,3135.74,0.00,0,-1135,3283,3221,3183,3121,3083,3202,3102,229,945,500,1950,5,1,45868383,1422,20.00,2.95,12,0.01,155.00,1050.00,5160,20240718,-39.92,2790,20240702,11.11,4120,-24.76,20250211,2790,11.11,20250409,5160,-39.92,20240718,2790,11.11,20240702,0.00,Y,092190,500,229 억,,0,N,N,16,N,00,N diff --git a/092200/price/prices-20250401.csv b/092200/price/prices-20250401.csv index fd525b15637b..e80ac5a8fd39 100644 --- a/092200/price/prices-20250401.csv +++ b/092200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4780,-75,5,-1.54,2959864846,619771,25.42,4900,4915,4730,6310,3400,4855,4775.74,1.44,0,-30212,5521,5187,4806,4472,4091,5355,4640,194,1455,500,3590,5,1,38888569,1859,13.06,1.21,12,1.59,366.00,3952.00,6920,20240626,-30.92,3165,20241113,51.03,6260,-23.64,20250213,3580,33.52,20250409,6920,-30.92,20240626,3165,51.03,20241113,2.46,Y,092200,500,194 억,,561828,N,N,87805,N,00,N +20250423,150719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4755,-100,5,-2.06,2835090296,593585,24.35,4900,4915,4730,6310,3400,4855,4776.22,1.44,0,-27701,5521,5187,4806,4472,4091,5355,4640,194,1455,500,3590,5,1,38888569,1849,12.99,1.20,12,1.53,366.00,3952.00,6920,20240626,-31.29,3165,20241113,50.24,6260,-24.04,20250213,3580,32.82,20250409,6920,-31.29,20240626,3165,50.24,20241113,2.46,Y,092200,500,194 억,,561828,N,N,144028,N,00,N +20250423,140718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4775,-80,5,-1.65,2629688276,550456,22.58,4900,4915,4730,6310,3400,4855,4777.29,1.44,0,-31560,5521,5187,4806,4472,4091,5355,4640,194,1455,500,3590,5,1,38888569,1857,13.05,1.21,12,1.42,366.00,3952.00,6920,20240626,-31.00,3165,20241113,50.87,6260,-23.72,20250213,3580,33.38,20250409,6920,-31.00,20240626,3165,50.87,20241113,2.46,Y,092200,500,194 억,,561828,N,N,144028,N,00,N +20250423,130717,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4775,-80,5,-1.65,2476459494,518375,21.26,4900,4915,4730,6310,3400,4855,4777.35,1.44,0,-29206,5521,5187,4806,4472,4091,5355,4640,194,1455,500,3590,5,1,38888569,1857,13.05,1.21,12,1.33,366.00,3952.00,6920,20240626,-31.00,3165,20241113,50.87,6260,-23.72,20250213,3580,33.38,20250409,6920,-31.00,20240626,3165,50.87,20241113,2.46,Y,092200,500,194 억,,561828,N,N,144028,N,00,N +20250423,120719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4750,-105,5,-2.16,2278843868,476817,19.56,4900,4915,4730,6310,3400,4855,4779.28,1.44,0,-23088,5521,5187,4806,4472,4091,5355,4640,194,1455,500,3590,5,1,38888569,1847,12.98,1.20,12,1.23,366.00,3952.00,6920,20240626,-31.36,3165,20241113,50.08,6260,-24.12,20250213,3580,32.68,20250409,6920,-31.36,20240626,3165,50.08,20241113,2.46,Y,092200,500,194 억,,561828,N,N,144028,N,00,N +20250423,110719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4755,-100,5,-2.06,1959530898,409639,16.80,4900,4915,4730,6310,3400,4855,4783.56,1.44,0,-28650,5521,5187,4806,4472,4091,5355,4640,194,1455,500,3590,5,1,38888569,1849,12.99,1.20,12,1.05,366.00,3952.00,6920,20240626,-31.29,3165,20241113,50.24,6260,-24.04,20250213,3580,32.82,20250409,6920,-31.29,20240626,3165,50.24,20241113,2.46,Y,092200,500,194 억,,561828,N,N,144028,N,00,N +20250423,100722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4755,-100,5,-2.06,1574078793,328482,13.47,4900,4915,4730,6310,3400,4855,4791.98,1.44,0,-6103,5521,5187,4806,4472,4091,5355,4640,194,1455,500,3590,5,1,38888569,1849,12.99,1.20,12,0.84,366.00,3952.00,6920,20240626,-31.29,3165,20241113,50.24,6260,-24.04,20250213,3580,32.82,20250409,6920,-31.29,20240626,3165,50.24,20241113,2.46,Y,092200,500,194 억,,561828,N,N,144028,N,00,N +20250423,090725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4785,-70,5,-1.44,588748271,121212,4.97,4900,4915,4770,6310,3400,4855,4857.18,1.44,0,2063,5521,5187,4806,4472,4091,5355,4640,194,1455,500,3590,5,1,38888569,1861,13.07,1.21,12,0.31,366.00,3952.00,6920,20240626,-30.85,3165,20241113,51.18,6260,-23.56,20250213,3580,33.66,20250409,6920,-30.85,20240626,3165,51.18,20241113,2.46,Y,092200,500,194 억,,561828,N,N,144028,N,00,N 20250422,160703,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4855,290,2,6.35,11825402982,2437860,787.33,4455,5140,4425,5930,3200,4565,4850.73,1.94,0,-171562,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1888,13.27,1.23,12,6.27,366.00,3952.00,6920,20240626,-29.84,3165,20241113,53.40,6260,-22.44,20250213,3580,35.61,20250409,6920,-29.84,20240626,3165,53.40,20241113,2.49,Y,092200,500,194 억,,753884,N,N,144028,N,00,N 20250422,150716,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4815,250,2,5.48,11546039177,2380145,768.69,4455,5140,4425,5930,3200,4565,4850.98,1.94,0,-157577,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1872,13.16,1.22,12,6.12,366.00,3952.00,6920,20240626,-30.42,3165,20241113,52.13,6260,-23.08,20250213,3580,34.50,20250409,6920,-30.42,20240626,3165,52.13,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N 20250422,140715,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4770,205,2,4.49,11016096932,2269729,733.03,4455,5140,4425,5930,3200,4565,4853.49,1.94,0,-163496,4731,4647,4606,4522,4481,4627,4502,194,1365,500,3370,5,1,38888569,1855,13.03,1.21,12,5.84,366.00,3952.00,6920,20240626,-31.07,3165,20241113,50.71,6260,-23.80,20250213,3580,33.24,20250409,6920,-31.07,20240626,3165,50.71,20241113,2.49,Y,092200,500,194 억,,753884,N,N,4089,N,00,N diff --git a/092220/price/prices-20250401.csv b/092220/price/prices-20250401.csv index 5dcf5d16632c..ad1be3de20b7 100644 --- a/092220/price/prices-20250401.csv +++ b/092220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160706,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,747,21,2,2.89,652555539,874793,159.32,735,757,727,943,509,726,745.95,3.45,0,135876,735,730,721,716,707,733,719,1004,217,500,520,1,1,200763141,1500,-13.11,0.43,12,0.44,-57.00,1739.00,1638,20240514,-54.40,627,20250409,19.14,944,-20.87,20250210,627,19.14,20250409,1638,-54.40,20240514,627,19.14,20250409,1.99,Y,092220,500,1003 억,,6923090,N,N,10663,N,00,N +20250423,150720,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,747,21,2,2.89,648917796,869923,158.44,735,757,727,943,509,726,745.95,3.45,0,134539,735,730,721,716,707,733,719,1004,217,500,520,1,1,200763141,1500,-13.11,0.43,12,0.43,-57.00,1739.00,1638,20240514,-54.40,627,20250409,19.14,944,-20.87,20250210,627,19.14,20250409,1638,-54.40,20240514,627,19.14,20250409,1.99,Y,092220,500,1003 억,,6923090,N,N,26271,N,00,N +20250423,140718,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,750,24,2,3.31,598970341,803063,146.26,735,757,727,943,509,726,745.86,3.45,0,118560,735,730,721,716,707,733,719,1004,217,500,520,1,1,200763141,1506,-13.16,0.43,12,0.40,-57.00,1739.00,1638,20240514,-54.21,627,20250409,19.62,944,-20.55,20250210,627,19.62,20250409,1638,-54.21,20240514,627,19.62,20250409,1.99,Y,092220,500,1003 억,,6923090,N,N,26271,N,00,N +20250423,130717,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,750,24,2,3.31,515628908,692450,126.11,735,757,727,943,509,726,744.64,3.45,0,54990,735,730,721,716,707,733,719,1004,217,500,520,1,1,200763141,1506,-13.16,0.43,12,0.34,-57.00,1739.00,1638,20240514,-54.21,627,20250409,19.62,944,-20.55,20250210,627,19.62,20250409,1638,-54.21,20240514,627,19.62,20250409,1.99,Y,092220,500,1003 억,,6923090,N,N,26271,N,00,N +20250423,120720,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,753,27,2,3.72,480981418,646263,117.70,735,757,727,943,509,726,744.25,3.45,0,30883,735,730,721,716,707,733,719,1004,217,500,520,1,1,200763141,1512,-13.21,0.43,12,0.32,-57.00,1739.00,1638,20240514,-54.03,627,20250409,20.10,944,-20.23,20250210,627,20.10,20250409,1638,-54.03,20240514,627,20.10,20250409,1.99,Y,092220,500,1003 억,,6923090,N,N,26271,N,00,N +20250423,110720,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,742,16,2,2.20,353710697,476644,86.81,735,757,727,943,509,726,742.09,3.45,0,1376,735,730,721,716,707,733,719,1004,217,500,520,1,1,200763141,1490,-13.02,0.43,12,0.24,-57.00,1739.00,1638,20240514,-54.70,627,20250409,18.34,944,-21.40,20250210,627,18.34,20250409,1638,-54.70,20240514,627,18.34,20250409,1.99,Y,092220,500,1003 억,,6923090,N,N,26271,N,00,N +20250423,100723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,741,15,2,2.07,301336878,405862,73.92,735,757,727,943,509,726,742.46,3.45,0,-5529,735,730,721,716,707,733,719,1004,217,500,520,1,1,200763141,1488,-13.00,0.43,12,0.20,-57.00,1739.00,1638,20240514,-54.76,627,20250409,18.18,944,-21.50,20250210,627,18.18,20250409,1638,-54.76,20240514,627,18.18,20250409,1.99,Y,092220,500,1003 억,,6923090,N,N,26271,N,00,N +20250423,090726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,739,13,2,1.79,86851919,117939,21.48,735,743,727,943,509,726,736.41,3.45,0,-8950,735,730,721,716,707,733,719,1004,217,500,520,1,1,200763141,1484,-12.96,0.42,12,0.06,-57.00,1739.00,1638,20240514,-54.88,627,20250409,17.86,944,-21.72,20250210,627,17.86,20250409,1638,-54.88,20240514,627,17.86,20250409,1.99,Y,092220,500,1003 억,,6923090,N,N,26271,N,00,N 20250422,160703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,726,7,2,0.97,393679482,546064,231.04,722,726,712,934,504,719,720.93,3.39,0,117651,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1458,-12.74,0.42,12,0.27,-57.00,1739.00,1638,20240514,-55.68,627,20250409,15.79,944,-23.09,20250210,627,15.79,20250409,1638,-55.68,20240514,627,15.79,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,26271,N,00,N 20250422,150716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,725,6,2,0.83,348703150,484085,204.82,722,726,712,934,504,719,720.33,3.39,0,99930,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1456,-12.72,0.42,12,0.24,-57.00,1739.00,1638,20240514,-55.74,627,20250409,15.63,944,-23.20,20250210,627,15.63,20250409,1638,-55.74,20240514,627,15.63,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N 20250422,140716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,720,1,2,0.14,286546264,397990,168.39,722,726,712,934,504,719,719.98,3.39,0,108392,731,724,718,711,705,722,709,1004,215,500,510,1,1,200763141,1445,-12.63,0.41,12,0.20,-57.00,1739.00,1638,20240514,-56.04,627,20250409,14.83,944,-23.73,20250210,627,14.83,20250409,1638,-56.04,20240514,627,14.83,20250409,1.98,Y,092220,500,1003 억,,6805584,N,N,14002,N,00,N diff --git a/092230/price/prices-20250401.csv b/092230/price/prices-20250401.csv index 51193391fe46..c7c8232c3b65 100644 --- a/092230/price/prices-20250401.csv +++ b/092230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58400,400,2,0.69,139955300,2400,52.09,58000,58700,57900,75400,40600,58000,58314.67,27.83,0,116,59066,58532,57866,57332,56666,58800,57600,211,17400,5000,42920,100,1,4224646,2467,3.17,0.24,12,0.06,18409.00,242935.00,61600,20240522,-5.19,51500,20250109,13.40,58700,-0.51,20250423,51500,13.40,20250109,61600,-5.19,20240522,51500,13.40,20250109,0.02,Y,092230,5000,211 억,,1175571,N,N,6,N,00,N +20250423,150720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58300,300,2,0.52,138905100,2382,51.70,58000,58700,57900,75400,40600,58000,58314.48,27.83,0,121,59066,58532,57866,57332,56666,58800,57600,211,17400,5000,42920,100,1,4224646,2463,3.17,0.24,12,0.06,18409.00,242935.00,61600,20240522,-5.36,51500,20250109,13.20,58700,-0.68,20250423,51500,13.20,20250109,61600,-5.36,20240522,51500,13.20,20250109,0.02,Y,092230,5000,211 억,,1175571,N,N,17,N,00,N +20250423,140719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58300,300,2,0.52,126357100,2167,47.04,58000,58700,57900,75400,40600,58000,58309.69,27.83,0,131,59066,58532,57866,57332,56666,58800,57600,211,17400,5000,42920,100,1,4224646,2463,3.17,0.24,12,0.05,18409.00,242935.00,61600,20240522,-5.36,51500,20250109,13.20,58700,-0.68,20250423,51500,13.20,20250109,61600,-5.36,20240522,51500,13.20,20250109,0.02,Y,092230,5000,211 억,,1175571,N,N,17,N,00,N +20250423,130717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58500,500,2,0.86,115914200,1988,43.15,58000,58700,57900,75400,40600,58000,58306.94,27.83,0,132,59066,58532,57866,57332,56666,58800,57600,211,17400,5000,42920,100,1,4224646,2471,3.18,0.24,12,0.05,18409.00,242935.00,61600,20240522,-5.03,51500,20250109,13.59,58700,-0.34,20250423,51500,13.59,20250109,61600,-5.03,20240522,51500,13.59,20250109,0.02,Y,092230,5000,211 억,,1175571,N,N,17,N,00,N +20250423,120720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58600,600,2,1.03,93186200,1599,34.71,58000,58600,57900,75400,40600,58000,58277.80,27.83,0,77,59066,58532,57866,57332,56666,58800,57600,211,17400,5000,42920,100,1,4224646,2476,3.18,0.24,12,0.04,18409.00,242935.00,61600,20240522,-4.87,51500,20250109,13.79,58600,0.00,20250423,51500,13.79,20250109,61600,-4.87,20240522,51500,13.79,20250109,0.02,Y,092230,5000,211 억,,1175571,N,N,17,N,00,N +20250423,110720,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58500,500,2,0.86,84867300,1457,31.63,58000,58600,57900,75400,40600,58000,58247.98,27.83,0,6,59066,58532,57866,57332,56666,58800,57600,211,17400,5000,42920,100,1,4224646,2471,3.18,0.24,12,0.03,18409.00,242935.00,61600,20240522,-5.03,51500,20250109,13.59,58600,-0.17,20250423,51500,13.59,20250109,61600,-5.03,20240522,51500,13.59,20250109,0.02,Y,092230,5000,211 억,,1175571,N,N,17,N,00,N +20250423,100723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58500,500,2,0.86,54659700,940,20.40,58000,58500,57900,75400,40600,58000,58148.62,27.83,0,-77,59066,58532,57866,57332,56666,58800,57600,211,17400,5000,42920,100,1,4224646,2471,3.18,0.24,12,0.02,18409.00,242935.00,61600,20240522,-5.03,51500,20250109,13.59,58500,0.00,20250423,51500,13.59,20250109,61600,-5.03,20240522,51500,13.59,20250109,0.02,Y,092230,5000,211 억,,1175571,N,N,17,N,00,N +20250423,090726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58000,0,3,0.00,24766000,427,9.27,58000,58100,57900,75400,40600,58000,58000.00,27.83,0,-52,59066,58532,57866,57332,56666,58800,57600,211,17400,5000,42920,100,1,4224646,2450,3.15,0.24,12,0.01,18409.00,242935.00,61600,20240522,-5.84,51500,20250109,12.62,58400,-0.68,20250422,51500,12.62,20250109,61600,-5.84,20240522,51500,12.62,20250109,0.02,Y,092230,5000,211 억,,1175571,N,N,17,N,00,N 20250422,160703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,58000,500,2,0.87,266034800,4605,125.34,57400,58400,57200,74700,40300,57500,57770.86,27.80,0,1400,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2450,3.15,0.24,12,0.11,18409.00,242935.00,61600,20240522,-5.84,51500,20250109,12.62,58400,-0.68,20250422,51500,12.62,20250109,61600,-5.84,20240522,51500,12.62,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,17,N,00,N 20250422,150717,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57700,200,2,0.35,259025600,4484,122.05,57400,58400,57200,74700,40300,57500,57766.64,27.80,0,1366,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2438,3.13,0.24,12,0.11,18409.00,242935.00,61600,20240522,-6.33,51500,20250109,12.04,58400,-1.20,20250422,51500,12.04,20250109,61600,-6.33,20240522,51500,12.04,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N 20250422,140716,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,57300,-200,5,-0.35,241161600,4174,113.61,57400,58400,57200,74700,40300,57500,57777.10,27.80,0,1371,58500,58000,57300,56800,56100,58250,57050,211,17200,5000,42550,100,1,4224646,2421,3.11,0.24,12,0.10,18409.00,242935.00,61600,20240522,-6.98,51500,20250109,11.26,58400,-1.88,20250422,51500,11.26,20250109,61600,-6.98,20240522,51500,11.26,20250109,0.02,Y,092230,5000,211 억,,1174468,N,N,43,N,00,N diff --git a/092300/price/prices-20250401.csv b/092300/price/prices-20250401.csv index 4da120b186f9..5d5c8d828fd6 100644 --- a/092300/price/prices-20250401.csv +++ b/092300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,135,2,4.66,638313789,213350,435.19,2910,3050,2910,3770,2030,2900,2991.79,2.33,0,-25570,2936,2917,2891,2872,2846,2927,2882,93,870,500,2080,5,1,18672816,567,6.79,0.52,12,1.14,447.00,5782.00,4395,20240619,-30.94,2175,20241210,39.54,3330,-8.86,20250312,2440,24.39,20250120,4395,-30.94,20240619,2175,39.54,20241210,1.41,Y,092300,500,93 억,,434278,N,N,11208,N,00,N +20250423,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,135,2,4.66,606789062,202952,413.98,2910,3050,2910,3770,2030,2900,2989.82,2.33,0,-25622,2936,2917,2891,2872,2846,2927,2882,93,870,500,2080,5,1,18672816,567,6.79,0.52,12,1.09,447.00,5782.00,4395,20240619,-30.94,2175,20241210,39.54,3330,-8.86,20250312,2440,24.39,20250120,4395,-30.94,20240619,2175,39.54,20241210,1.41,Y,092300,500,93 억,,434278,N,N,350,N,00,N +20250423,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,95,2,3.28,452473301,152018,310.08,2910,3020,2910,3770,2030,2900,2976.45,2.33,0,-12376,2936,2917,2891,2872,2846,2927,2882,93,870,500,2080,5,1,18672816,559,6.70,0.52,12,0.81,447.00,5782.00,4395,20240619,-31.85,2175,20241210,37.70,3330,-10.06,20250312,2440,22.75,20250120,4395,-31.85,20240619,2175,37.70,20241210,1.41,Y,092300,500,93 억,,434278,N,N,350,N,00,N +20250423,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,100,2,3.45,401832639,135142,275.66,2910,3020,2910,3770,2030,2900,2973.41,2.33,0,-7805,2936,2917,2891,2872,2846,2927,2882,93,870,500,2080,5,1,18672816,560,6.71,0.52,12,0.72,447.00,5782.00,4395,20240619,-31.74,2175,20241210,37.93,3330,-9.91,20250312,2440,22.95,20250120,4395,-31.74,20240619,2175,37.93,20241210,1.41,Y,092300,500,93 억,,434278,N,N,350,N,00,N +20250423,120720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,70,2,2.41,362092484,121820,248.49,2910,3020,2910,3770,2030,2900,2972.36,2.33,0,-6273,2936,2917,2891,2872,2846,2927,2882,93,870,500,2080,5,1,18672816,555,6.64,0.51,12,0.65,447.00,5782.00,4395,20240619,-32.42,2175,20241210,36.55,3330,-10.81,20250312,2440,21.72,20250120,4395,-32.42,20240619,2175,36.55,20241210,1.41,Y,092300,500,93 억,,434278,N,N,350,N,00,N +20250423,110720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,80,2,2.76,327955122,110375,225.14,2910,3020,2910,3770,2030,2900,2971.28,2.33,0,-4120,2936,2917,2891,2872,2846,2927,2882,93,870,500,2080,5,1,18672816,556,6.67,0.52,12,0.59,447.00,5782.00,4395,20240619,-32.20,2175,20241210,37.01,3330,-10.51,20250312,2440,22.13,20250120,4395,-32.20,20240619,2175,37.01,20241210,1.41,Y,092300,500,93 억,,434278,N,N,350,N,00,N +20250423,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,80,2,2.76,183305701,62057,126.58,2910,3005,2910,3770,2030,2900,2953.83,2.33,0,1778,2936,2917,2891,2872,2846,2927,2882,93,870,500,2080,5,1,18672816,556,6.67,0.52,12,0.33,447.00,5782.00,4395,20240619,-32.20,2175,20241210,37.01,3330,-10.51,20250312,2440,22.13,20250120,4395,-32.20,20240619,2175,37.01,20241210,1.41,Y,092300,500,93 억,,434278,N,N,350,N,00,N +20250423,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,45,2,1.55,3173872,1082,2.21,2910,2945,2910,3770,2030,2900,2933.34,2.33,0,-503,2936,2917,2891,2872,2846,2927,2882,93,870,500,2080,5,1,18672816,550,6.59,0.51,12,0.01,447.00,5782.00,4395,20240619,-32.99,2175,20241210,35.40,3330,-11.56,20250312,2440,20.70,20250120,4395,-32.99,20240619,2175,35.40,20241210,1.41,Y,092300,500,93 억,,434278,N,N,350,N,00,N 20250422,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-35,5,-1.19,141275790,48994,102.16,2875,2910,2865,3815,2055,2935,2883.53,2.31,0,1979,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,542,6.49,0.50,12,0.26,447.00,5782.00,4395,20240619,-34.02,2175,20241210,33.33,3330,-12.91,20250312,2440,18.85,20250120,4395,-34.02,20240619,2175,33.33,20241210,1.41,Y,092300,500,93 억,,430744,N,N,350,N,00,N 20250422,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-50,5,-1.70,136208510,47241,98.51,2875,2910,2865,3815,2055,2935,2883.27,2.31,0,3143,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,539,6.45,0.50,12,0.25,447.00,5782.00,4395,20240619,-34.36,2175,20241210,32.64,3330,-13.36,20250312,2440,18.24,20250120,4395,-34.36,20240619,2175,32.64,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N 20250422,140716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-55,5,-1.87,123368035,42788,89.22,2875,2910,2865,3815,2055,2935,2883.24,2.31,0,4433,2998,2966,2928,2896,2858,2947,2877,93,880,500,2110,5,1,18672816,538,6.44,0.50,12,0.23,447.00,5782.00,4395,20240619,-34.47,2175,20241210,32.41,3330,-13.51,20250312,2440,18.03,20250120,4395,-34.47,20240619,2175,32.41,20241210,1.41,Y,092300,500,93 억,,430744,N,N,885,N,00,N diff --git a/092440/price/prices-20250401.csv b/092440/price/prices-20250401.csv index 921c5630f880..650b1847c665 100644 --- a/092440/price/prices-20250401.csv +++ b/092440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160706,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2550,170,2,7.14,466310937,186823,3924.03,2385,2590,2370,3090,1670,2380,2495.98,63.36,0,3727,2433,2406,2388,2361,2343,2420,2375,146,710,500,1710,5,1,29200000,745,43.22,0.30,03,0.64,59.00,8537.00,3055,20240603,-16.53,2170,20250409,17.51,2590,0.00,20250121,2170,17.51,20250409,3055,-16.53,20240603,2170,17.51,20250409,0.63,Y,092440,500,146 억,,18501448,N,N,2,N,00,N +20250423,150720,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2555,175,2,7.35,306891525,124925,2623.92,2385,2555,2370,3090,1670,2380,2456.61,63.36,0,1369,2433,2406,2388,2361,2343,2420,2375,146,710,500,1710,5,1,29200000,746,43.31,0.30,03,0.43,59.00,8537.00,3055,20240603,-16.37,2170,20250409,17.74,2590,-1.35,20250121,2170,17.74,20250409,3055,-16.37,20240603,2170,17.74,20250409,0.63,Y,092440,500,146 억,,18501448,N,N,2,N,00,N +20250423,140719,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2425,45,2,1.89,113222875,47286,993.19,2385,2425,2370,3090,1670,2380,2394.43,63.36,0,-206,2433,2406,2388,2361,2343,2420,2375,146,710,500,1710,5,1,29200000,708,41.10,0.28,03,0.16,59.00,8537.00,3055,20240603,-20.62,2170,20250409,11.75,2590,-6.37,20250121,2170,11.75,20250409,3055,-20.62,20240603,2170,11.75,20250409,0.63,Y,092440,500,146 억,,18501448,N,N,2,N,00,N +20250423,130718,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,-5,5,-0.21,93204705,38966,818.44,2385,2400,2370,3090,1670,2380,2391.95,63.36,0,714,2433,2406,2388,2361,2343,2420,2375,146,710,500,1710,5,1,29200000,694,40.25,0.28,03,0.13,59.00,8537.00,3055,20240603,-22.26,2170,20250409,9.45,2590,-8.30,20250121,2170,9.45,20250409,3055,-22.26,20240603,2170,9.45,20250409,0.63,Y,092440,500,146 억,,18501448,N,N,2,N,00,N +20250423,120721,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,5,2,0.21,83185800,34752,729.93,2385,2400,2370,3090,1670,2380,2393.70,63.36,0,578,2433,2406,2388,2361,2343,2420,2375,146,710,500,1710,5,1,29200000,696,40.42,0.28,03,0.12,59.00,8537.00,3055,20240603,-21.93,2170,20250409,9.91,2590,-7.92,20250121,2170,9.91,20250409,3055,-21.93,20240603,2170,9.91,20250409,0.63,Y,092440,500,146 억,,18501448,N,N,2,N,00,N +20250423,110721,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2385,5,2,0.21,80231715,33512,703.89,2385,2400,2370,3090,1670,2380,2394.12,63.36,0,573,2433,2406,2388,2361,2343,2420,2375,146,710,500,1710,5,1,29200000,696,40.42,0.28,03,0.11,59.00,8537.00,3055,20240603,-21.93,2170,20250409,9.91,2590,-7.92,20250121,2170,9.91,20250409,3055,-21.93,20240603,2170,9.91,20250409,0.63,Y,092440,500,146 억,,18501448,N,N,2,N,00,N +20250423,100723,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,15,2,0.63,62139355,25904,544.09,2385,2400,2375,3090,1670,2380,2398.83,63.36,0,724,2433,2406,2388,2361,2343,2420,2375,146,710,500,1710,5,1,29200000,699,40.59,0.28,03,0.09,59.00,8537.00,3055,20240603,-21.60,2170,20250409,10.37,2590,-7.53,20250121,2170,10.37,20250409,3055,-21.60,20240603,2170,10.37,20250409,0.63,Y,092440,500,146 억,,18501448,N,N,2,N,00,N +20250423,090727,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2380,0,3,0.00,59600,25,0.53,2385,2385,2375,3090,1670,2380,2384.00,63.36,0,-3,2433,2406,2388,2361,2343,2420,2375,146,710,500,1710,5,1,29200000,695,40.34,0.28,03,0.00,59.00,8537.00,3055,20240603,-22.09,2170,20250409,9.68,2590,-8.11,20250121,2170,9.68,20250409,3055,-22.09,20240603,2170,9.68,20250409,0.63,Y,092440,500,146 억,,18501448,N,N,2,N,00,N 20250422,160704,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2380,5,2,0.21,11438185,4761,37.72,2370,2415,2370,3085,1665,2375,2402.48,63.37,0,-1178,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,695,40.34,0.28,03,0.02,59.00,8537.00,3055,20240603,-22.09,2170,20250409,9.68,2590,-8.11,20250121,2170,9.68,20250409,3055,-22.09,20240603,2170,9.68,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,2,N,00,N 20250422,150717,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,0,3,0.00,11385985,4739,37.55,2370,2415,2370,3085,1665,2375,2402.61,63.37,0,-1166,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,694,40.25,0.28,03,0.02,59.00,8537.00,3055,20240603,-22.26,2170,20250409,9.45,2590,-8.30,20250121,2170,9.45,20250409,3055,-22.26,20240603,2170,9.45,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N 20250422,140716,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2375,0,3,0.00,11100985,4619,36.59,2370,2415,2370,3085,1665,2375,2403.33,63.37,0,-1083,2425,2400,2385,2360,2345,2392,2352,146,710,500,1710,5,1,29200000,694,40.25,0.28,03,0.02,59.00,8537.00,3055,20240603,-22.26,2170,20250409,9.45,2590,-8.30,20250121,2170,9.45,20250409,3055,-22.26,20240603,2170,9.45,20250409,0.57,Y,092440,500,146 억,,18502626,N,N,42,N,00,N diff --git a/092460/price/prices-20250401.csv b/092460/price/prices-20250401.csv index c891fd282da3..92551b92566e 100644 --- a/092460/price/prices-20250401.csv +++ b/092460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9210,340,2,3.83,1131944330,123633,215.46,8870,9300,8790,11530,6210,8870,9155.68,3.09,0,22730,9203,9036,8853,8686,8503,9120,8770,88,2660,500,6380,10,1,17109680,1576,11.48,0.89,12,0.72,802.00,10326.00,9920,20250212,-7.16,6000,20240412,53.50,9920,-7.16,20250212,7460,23.46,20250407,9920,-7.16,20250212,6050,52.23,20240906,2.13,Y,092460,500,88 억,,527927,N,N,0,N,00,N +20250423,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9190,320,2,3.61,1112180540,121488,211.72,8870,9300,8790,11530,6210,8870,9154.65,3.09,0,23756,9203,9036,8853,8686,8503,9120,8770,88,2660,500,6380,10,1,17109680,1572,11.46,0.89,12,0.71,802.00,10326.00,9920,20250212,-7.36,6000,20240412,53.17,9920,-7.36,20250212,7460,23.19,20250407,9920,-7.36,20250212,6050,51.90,20240906,2.13,Y,092460,500,88 억,,527927,N,N,0,N,00,N +20250423,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,280,2,3.16,1042204070,113854,198.42,8870,9300,8790,11530,6210,8870,9153.86,3.09,0,22380,9203,9036,8853,8686,8503,9120,8770,88,2660,500,6380,10,1,17109680,1566,11.41,0.89,12,0.67,802.00,10326.00,9920,20250212,-7.76,6000,20240412,52.50,9920,-7.76,20250212,7460,22.65,20250407,9920,-7.76,20250212,6050,51.24,20240906,2.13,Y,092460,500,88 억,,527927,N,N,0,N,00,N +20250423,130718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9200,330,2,3.72,977314700,106760,186.05,8870,9300,8790,11530,6210,8870,9154.32,3.09,0,23586,9203,9036,8853,8686,8503,9120,8770,88,2660,500,6380,10,1,17109680,1574,11.47,0.89,12,0.62,802.00,10326.00,9920,20250212,-7.26,6000,20240412,53.33,9920,-7.26,20250212,7460,23.32,20250407,9920,-7.26,20250212,6050,52.07,20240906,2.13,Y,092460,500,88 억,,527927,N,N,0,N,00,N +20250423,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9230,360,2,4.06,953986680,104226,181.64,8870,9300,8790,11530,6210,8870,9153.06,3.09,0,24355,9203,9036,8853,8686,8503,9120,8770,88,2660,500,6380,10,1,17109680,1579,11.51,0.89,12,0.61,802.00,10326.00,9920,20250212,-6.96,6000,20240412,53.83,9920,-6.96,20250212,7460,23.73,20250407,9920,-6.96,20250212,6050,52.56,20240906,2.13,Y,092460,500,88 억,,527927,N,N,0,N,00,N +20250423,110721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,420,2,4.74,783472930,85778,149.49,8870,9300,8790,11530,6210,8870,9133.73,3.09,0,16177,9203,9036,8853,8686,8503,9120,8770,88,2660,500,6380,10,1,17109680,1589,11.58,0.90,12,0.50,802.00,10326.00,9920,20250212,-6.35,6000,20240412,54.83,9920,-6.35,20250212,7460,24.53,20250407,9920,-6.35,20250212,6050,53.55,20240906,2.13,Y,092460,500,88 억,,527927,N,N,0,N,00,N +20250423,100724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,280,2,3.16,510080000,56142,97.84,8870,9300,8790,11530,6210,8870,9085.53,3.09,0,-130,9203,9036,8853,8686,8503,9120,8770,88,2660,500,6380,10,1,17109680,1566,11.41,0.89,12,0.33,802.00,10326.00,9920,20250212,-7.76,6000,20240412,52.50,9920,-7.76,20250212,7460,22.65,20250407,9920,-7.76,20250212,6050,51.24,20240906,2.13,Y,092460,500,88 억,,527927,N,N,0,N,00,N +20250423,090727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8850,-20,5,-0.23,42130230,4770,8.31,8870,8900,8790,11530,6210,8870,8832.33,3.09,0,-3946,9203,9036,8853,8686,8503,9120,8770,88,2660,500,6380,10,1,17109680,1514,11.03,0.86,12,0.03,802.00,10326.00,9920,20250212,-10.79,6000,20240412,47.50,9920,-10.79,20250212,7460,18.63,20250407,9920,-10.79,20250212,6050,46.28,20240906,2.13,Y,092460,500,88 억,,527927,N,N,0,N,00,N 20250422,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8870,110,2,1.26,510657940,57381,72.35,8690,9020,8670,11380,6140,8760,8899.43,3.02,0,12574,9073,8916,8753,8596,8433,8835,8515,88,2620,500,6300,10,1,17109680,1518,11.06,0.86,12,0.34,802.00,10326.00,9920,20250212,-10.58,5910,20240411,50.08,9920,-10.58,20250212,7460,18.90,20250407,9920,-10.58,20250212,6050,46.61,20240906,2.12,Y,092460,500,88 억,,516663,N,N,0,N,00,N 20250422,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,140,2,1.60,503222720,56542,71.29,8690,9020,8670,11380,6140,8760,8899.98,3.02,0,13045,9073,8916,8753,8596,8433,8835,8515,88,2620,500,6300,10,1,17109680,1523,11.10,0.86,12,0.33,802.00,10326.00,9920,20250212,-10.28,5910,20240411,50.59,9920,-10.28,20250212,7460,19.30,20250407,9920,-10.28,20250212,6050,47.11,20240906,2.12,Y,092460,500,88 억,,516663,N,N,0,N,00,N 20250422,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,120,2,1.37,338704600,38020,47.94,8690,9020,8670,11380,6140,8760,8908.59,3.02,0,8416,9073,8916,8753,8596,8433,8835,8515,88,2620,500,6300,10,1,17109680,1519,11.07,0.86,12,0.22,802.00,10326.00,9920,20250212,-10.48,5910,20240411,50.25,9920,-10.48,20250212,7460,19.03,20250407,9920,-10.48,20250212,6050,46.78,20240906,2.12,Y,092460,500,88 억,,516663,N,N,0,N,00,N diff --git a/092590/price/prices-20250401.csv b/092590/price/prices-20250401.csv index 219571e95155..029e8c7cbb78 100644 --- a/092590/price/prices-20250401.csv +++ b/092590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160707,57,100.00,KONEX,,,N,N,N,N, ,N,945,-4,5,-0.42,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-7.68,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.52,534,20250115,76.97,1252,-24.52,20250314,534,76.97,20250115,1252,-24.52,20250314,534,76.97,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250423,150721,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250423,140720,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250423,130718,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250423,120721,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250423,110721,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250423,100724,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250423,090727,57,100.00,KONEX,,,N,N,N,N, ,N,949,0,3,0.00,0,0,0.00,0,0,0,1091,807,949,0.00,0.00,0,0,949,949,949,949,949,949,949,36,142,500,560,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250422,160704,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250422,150718,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250422,140717,57,100.00,KONEX,,,N,N,N,N, ,N,949,64,2,7.23,949,1,100.00,949,949,949,1017,753,885,949.00,0.00,0,0,885,885,885,885,885,885,885,36,132,500,530,1,1,7291098,69,-7.72,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.20,534,20250115,77.72,1252,-24.20,20250314,534,77.72,20250115,1252,-24.20,20250314,534,77.72,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20250401.csv b/092600/price/prices-20250401.csv index 3668511ef483..c25bec701e14 100644 --- a/092600/price/prices-20250401.csv +++ b/092600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160707,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,0,3,0.00,49437279,78444,118.14,647,647,625,829,447,638,630.22,0.96,0,2596,657,647,635,625,613,641,619,125,191,500,0,1,1,25083517,160,-0.86,0.80,12,0.31,-745.00,793.00,1939,20240412,-67.10,571,20250407,11.73,1156,-44.81,20250102,571,11.73,20250407,1797,-64.50,20240430,571,11.73,20250407,0.00,Y,092600,500,125 억,,240886,N,N,0,N,00,N +20250423,150721,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,0,3,0.00,49306489,78239,117.83,647,647,625,829,447,638,630.20,0.96,0,2597,657,647,635,625,613,641,619,125,191,500,0,1,1,25083517,160,-0.86,0.80,12,0.31,-745.00,793.00,1939,20240412,-67.10,571,20250407,11.73,1156,-44.81,20250102,571,11.73,20250407,1797,-64.50,20240430,571,11.73,20250407,0.00,Y,092600,500,125 억,,240886,N,N,0,N,00,N +20250423,140720,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,-6,5,-0.94,48088207,76312,114.93,647,647,625,829,447,638,630.15,0.96,0,2613,657,647,635,625,613,641,619,125,191,500,0,1,1,25083517,159,-0.85,0.80,12,0.30,-745.00,793.00,1939,20240412,-67.41,571,20250407,10.68,1156,-45.33,20250102,571,10.68,20250407,1797,-64.83,20240430,571,10.68,20250407,0.00,Y,092600,500,125 억,,240886,N,N,0,N,00,N +20250423,130719,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-9,5,-1.41,47358659,75156,113.19,647,647,625,829,447,638,630.14,0.96,0,3181,657,647,635,625,613,641,619,125,191,500,0,1,1,25083517,158,-0.84,0.79,12,0.30,-745.00,793.00,1939,20240412,-67.56,571,20250407,10.16,1156,-45.59,20250102,571,10.16,20250407,1797,-65.00,20240430,571,10.16,20250407,0.00,Y,092600,500,125 억,,240886,N,N,0,N,00,N +20250423,120721,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-8,5,-1.25,46133043,73208,110.25,647,647,625,829,447,638,630.16,0.96,0,3526,657,647,635,625,613,641,619,125,191,500,0,1,1,25083517,158,-0.85,0.79,12,0.29,-745.00,793.00,1939,20240412,-67.51,571,20250407,10.33,1156,-45.50,20250102,571,10.33,20250407,1797,-64.94,20240430,571,10.33,20250407,0.00,Y,092600,500,125 억,,240886,N,N,0,N,00,N +20250423,110721,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,-6,5,-0.94,39191062,62152,93.60,647,647,625,829,447,638,630.57,0.96,0,1219,657,647,635,625,613,641,619,125,191,500,0,1,1,25083517,159,-0.85,0.80,12,0.25,-745.00,793.00,1939,20240412,-67.41,571,20250407,10.68,1156,-45.33,20250102,571,10.68,20250407,1797,-64.83,20240430,571,10.68,20250407,0.00,Y,092600,500,125 억,,240886,N,N,0,N,00,N +20250423,100724,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,1,2,0.16,37766875,59899,90.21,647,647,625,829,447,638,630.51,0.96,0,1221,657,647,635,625,613,641,619,125,191,500,0,1,1,25083517,160,-0.86,0.81,12,0.24,-745.00,793.00,1939,20240412,-67.04,571,20250407,11.91,1156,-44.72,20250102,571,11.91,20250407,1797,-64.44,20240430,571,11.91,20250407,0.00,Y,092600,500,125 억,,240886,N,N,0,N,00,N +20250423,090727,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,7,2,1.10,503361,778,1.17,647,647,645,829,447,638,646.99,0.96,0,0,657,647,635,625,613,641,619,125,191,500,0,1,1,25083517,162,-0.87,0.81,12,0.00,-745.00,793.00,1939,20240412,-66.74,571,20250407,12.96,1156,-44.20,20250102,571,12.96,20250407,1797,-64.11,20240430,571,12.96,20250407,0.00,Y,092600,500,125 억,,240886,N,N,0,N,00,N 20250422,160705,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,-3,5,-0.47,42016012,66398,94.12,645,645,623,833,449,641,632.79,0.96,0,1305,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,160,-0.86,0.80,12,0.26,-745.00,793.00,1939,20240412,-67.10,571,20250407,11.73,1156,-44.81,20250102,571,11.73,20250407,1797,-64.50,20240430,571,11.73,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N 20250422,150718,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,-5,5,-0.78,32447310,51353,72.80,645,645,623,833,449,641,631.85,0.96,0,1145,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,160,-0.85,0.80,12,0.20,-745.00,793.00,1939,20240412,-67.20,571,20250407,11.38,1156,-44.98,20250102,571,11.38,20250407,1797,-64.61,20240430,571,11.38,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N 20250422,140717,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,631,-10,5,-1.56,30802053,48762,69.12,645,645,623,833,449,641,631.68,0.96,0,1143,663,652,634,623,605,657,628,125,192,500,0,1,1,25083517,158,-0.85,0.80,12,0.19,-745.00,793.00,1939,20240412,-67.46,571,20250407,10.51,1156,-45.42,20250102,571,10.51,20250407,1797,-64.89,20240430,571,10.51,20250407,0.00,Y,092600,500,125 억,,239581,N,N,0,N,00,N diff --git a/092730/price/prices-20250401.csv b/092730/price/prices-20250401.csv index 642d732a073f..bcc8c461309f 100644 --- a/092730/price/prices-20250401.csv +++ b/092730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12970,-70,5,-0.54,611014110,47325,55.76,13090,13200,12710,16950,9130,13040,12910.97,12.47,0,-4802,13326,13182,12996,12852,12666,13255,12925,80,3910,500,9640,10,1,16027989,2079,9.01,1.16,12,0.30,1439.00,11203.00,17564,20240614,-26.16,10318,20240909,25.70,13890,-6.62,20250402,10700,21.21,20250203,34300,-62.19,20240614,10700,21.21,20250203,1.17,Y,092730,500,80 억,,1999094,N,N,3757,N,00,N +20250423,150722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,-80,5,-0.61,592252510,45875,54.05,13090,13200,12710,16950,9130,13040,12910.14,12.47,0,-4426,13326,13182,12996,12852,12666,13255,12925,80,3910,500,9640,10,1,16027989,2077,9.01,1.16,12,0.29,1439.00,11203.00,17564,20240614,-26.21,10318,20240909,25.61,13890,-6.70,20250402,10700,21.12,20250203,34300,-62.22,20240614,10700,21.12,20250203,1.17,Y,092730,500,80 억,,1999094,N,N,9333,N,00,N +20250423,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,-80,5,-0.61,555062680,43002,50.67,13090,13200,12710,16950,9130,13040,12907.83,12.47,0,-4369,13326,13182,12996,12852,12666,13255,12925,80,3910,500,9640,10,1,16027989,2077,9.01,1.16,12,0.27,1439.00,11203.00,17564,20240614,-26.21,10318,20240909,25.61,13890,-6.70,20250402,10700,21.12,20250203,34300,-62.22,20240614,10700,21.12,20250203,1.17,Y,092730,500,80 억,,1999094,N,N,9333,N,00,N +20250423,130719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-150,5,-1.15,474423230,36768,43.32,13090,13200,12710,16950,9130,13040,12903.16,12.47,0,-1848,13326,13182,12996,12852,12666,13255,12925,80,3910,500,9640,10,1,16027989,2066,8.96,1.15,12,0.23,1439.00,11203.00,17564,20240614,-26.61,10318,20240909,24.93,13890,-7.20,20250402,10700,20.47,20250203,34300,-62.42,20240614,10700,20.47,20250203,1.17,Y,092730,500,80 억,,1999094,N,N,9333,N,00,N +20250423,120722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,-60,5,-0.46,405544220,31427,37.03,13090,13200,12710,16950,9130,13040,12904.32,12.47,0,557,13326,13182,12996,12852,12666,13255,12925,80,3910,500,9640,10,1,16027989,2080,9.02,1.16,12,0.20,1439.00,11203.00,17564,20240614,-26.10,10318,20240909,25.80,13890,-6.55,20250402,10700,21.31,20250203,34300,-62.16,20240614,10700,21.31,20250203,1.17,Y,092730,500,80 억,,1999094,N,N,9333,N,00,N +20250423,110722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13010,-30,5,-0.23,325467660,25234,29.73,13090,13200,12710,16950,9130,13040,12897.98,12.47,0,-560,13326,13182,12996,12852,12666,13255,12925,80,3910,500,9640,10,1,16027989,2085,9.04,1.16,12,0.16,1439.00,11203.00,17564,20240614,-25.93,10318,20240909,26.09,13890,-6.34,20250402,10700,21.59,20250203,34300,-62.07,20240614,10700,21.59,20250203,1.17,Y,092730,500,80 억,,1999094,N,N,9333,N,00,N +20250423,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,-60,5,-0.46,253547700,19692,23.20,13090,13200,12710,16950,9130,13040,12875.67,12.47,0,-2887,13326,13182,12996,12852,12666,13255,12925,80,3910,500,9640,10,1,16027989,2080,9.02,1.16,12,0.12,1439.00,11203.00,17564,20240614,-26.10,10318,20240909,25.80,13890,-6.55,20250402,10700,21.31,20250203,34300,-62.16,20240614,10700,21.31,20250203,1.17,Y,092730,500,80 억,,1999094,N,N,9333,N,00,N +20250423,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-190,5,-1.46,31974680,2461,2.90,13090,13200,12850,16950,9130,13040,12992.56,12.47,0,-1562,13326,13182,12996,12852,12666,13255,12925,80,3910,500,9640,10,1,16027989,2060,8.93,1.15,12,0.02,1439.00,11203.00,17564,20240614,-26.84,10318,20240909,24.54,13890,-7.49,20250402,10700,20.09,20250203,34300,-62.54,20240614,10700,20.09,20250203,1.17,Y,092730,500,80 억,,1999094,N,N,9333,N,00,N 20250422,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13040,30,2,0.23,1104937840,84872,212.69,12900,13140,12810,16910,9110,13010,13018.79,12.42,0,11960,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2090,9.06,1.16,12,0.53,1439.00,11203.00,17564,20240614,-25.76,10318,20240909,26.38,13890,-6.12,20250402,10700,21.87,20250203,34300,-61.98,20240614,10700,21.87,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,9333,N,00,N 20250422,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-10,5,-0.08,1039416760,79832,200.06,12900,13140,12810,16910,9110,13010,13020.05,12.42,0,13910,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2084,9.03,1.16,12,0.50,1439.00,11203.00,17564,20240614,-25.98,10318,20240909,25.99,13890,-6.41,20250402,10700,21.50,20250203,34300,-62.10,20240614,10700,21.50,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N 20250422,140717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13020,10,2,0.08,896428010,68819,172.46,12900,13140,12810,16910,9110,13010,13025.88,12.42,0,9599,13250,13130,12960,12840,12670,13045,12755,80,3900,500,9620,10,1,16027989,2087,9.05,1.16,12,0.43,1439.00,11203.00,17564,20240614,-25.87,10318,20240909,26.19,13890,-6.26,20250402,10700,21.68,20250203,34300,-62.04,20240614,10700,21.68,20250203,1.15,Y,092730,500,80 억,,1990878,N,N,1165,N,00,N diff --git a/092780/price/prices-20250401.csv b/092780/price/prices-20250401.csv index 6f8450c7cde7..d82e12767674 100644 --- a/092780/price/prices-20250401.csv +++ b/092780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160708,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4615,55,2,1.21,156475485,33939,331.08,4540,4690,4540,5920,3195,4560,4610.49,1.69,0,1898,4620,4590,4535,4505,4450,4562,4477,66,1360,500,3190,5,1,13168460,608,7.17,0.43,12,0.26,644.00,10731.00,7120,20240621,-35.18,4190,20240415,10.14,5230,-11.76,20250210,4230,9.10,20250207,7120,-35.18,20240621,4230,9.10,20250207,0.59,Y,092780,500,65 억,,222617,N,N,16,N,00,N +20250423,150722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4610,50,2,1.10,152363005,33047,322.38,4540,4690,4540,5920,3195,4560,4610.49,1.69,0,1742,4620,4590,4535,4505,4450,4562,4477,66,1360,500,3190,5,1,13168460,607,7.16,0.43,12,0.25,644.00,10731.00,7120,20240621,-35.25,4190,20240415,10.02,5230,-11.85,20250210,4230,8.98,20250207,7120,-35.25,20240621,4230,8.98,20250207,0.59,Y,092780,500,65 억,,222617,N,N,121,N,00,N +20250423,140721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4635,75,2,1.64,148019395,32103,313.17,4540,4690,4540,5920,3195,4560,4610.77,1.69,0,1443,4620,4590,4535,4505,4450,4562,4477,66,1360,500,3190,5,1,13168460,610,7.20,0.43,12,0.24,644.00,10731.00,7120,20240621,-34.90,4190,20240415,10.62,5230,-11.38,20250210,4230,9.57,20250207,7120,-34.90,20240621,4230,9.57,20250207,0.59,Y,092780,500,65 억,,222617,N,N,121,N,00,N +20250423,130719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4630,70,2,1.54,136937970,29702,289.75,4540,4690,4540,5920,3195,4560,4610.40,1.69,0,1319,4620,4590,4535,4505,4450,4562,4477,66,1360,500,3190,5,1,13168460,610,7.19,0.43,12,0.23,644.00,10731.00,7120,20240621,-34.97,4190,20240415,10.50,5230,-11.47,20250210,4230,9.46,20250207,7120,-34.97,20240621,4230,9.46,20250207,0.59,Y,092780,500,65 억,,222617,N,N,121,N,00,N +20250423,120722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4630,70,2,1.54,107262000,23256,226.87,4540,4690,4540,5920,3195,4560,4612.23,1.69,0,1271,4620,4590,4535,4505,4450,4562,4477,66,1360,500,3190,5,1,13168460,610,7.19,0.43,12,0.18,644.00,10731.00,7120,20240621,-34.97,4190,20240415,10.50,5230,-11.47,20250210,4230,9.46,20250207,7120,-34.97,20240621,4230,9.46,20250207,0.59,Y,092780,500,65 억,,222617,N,N,121,N,00,N +20250423,110722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4625,65,2,1.43,93909775,20367,198.68,4540,4690,4540,5920,3195,4560,4610.88,1.69,0,1361,4620,4590,4535,4505,4450,4562,4477,66,1360,500,3190,5,1,13168460,609,7.18,0.43,12,0.15,644.00,10731.00,7120,20240621,-35.04,4190,20240415,10.38,5230,-11.57,20250210,4230,9.34,20250207,7120,-35.04,20240621,4230,9.34,20250207,0.59,Y,092780,500,65 억,,222617,N,N,121,N,00,N +20250423,100725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4600,40,2,0.88,63513545,13800,134.62,4540,4630,4540,5920,3195,4560,4602.43,1.69,0,124,4620,4590,4535,4505,4450,4562,4477,66,1360,500,3190,5,1,13168460,606,7.14,0.43,12,0.10,644.00,10731.00,7120,20240621,-35.39,4190,20240415,9.79,5230,-12.05,20250210,4230,8.75,20250207,7120,-35.39,20240621,4230,8.75,20250207,0.59,Y,092780,500,65 억,,222617,N,N,121,N,00,N +20250423,090728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4580,20,2,0.44,3207675,703,6.86,4540,4595,4540,5920,3195,4560,4562.84,1.69,0,-107,4620,4590,4535,4505,4450,4562,4477,66,1360,500,3190,5,1,13168460,603,7.11,0.43,12,0.01,644.00,10731.00,7120,20240621,-35.67,4190,20240415,9.31,5230,-12.43,20250210,4230,8.27,20250207,7120,-35.67,20240621,4230,8.27,20250207,0.59,Y,092780,500,65 억,,222617,N,N,121,N,00,N 20250422,160705,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4560,-15,5,-0.33,44531375,9831,46.04,4565,4565,4480,5940,3205,4575,4529.53,1.68,0,763,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,600,7.08,0.42,12,0.07,644.00,10731.00,7120,20240621,-35.96,4190,20240415,8.83,5230,-12.81,20250210,4230,7.80,20250207,7120,-35.96,20240621,4230,7.80,20250207,0.55,Y,092780,500,65 억,,221850,N,N,121,N,00,N 20250422,150719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4530,-45,5,-0.98,42889085,9470,44.35,4565,4565,4480,5940,3205,4575,4528.94,1.68,0,832,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,597,7.03,0.42,12,0.07,644.00,10731.00,7120,20240621,-36.38,4190,20240415,8.11,5230,-13.38,20250210,4230,7.09,20250207,7120,-36.38,20240621,4230,7.09,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N 20250422,140718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4565,-10,5,-0.22,37693285,8321,38.97,4565,4565,4480,5940,3205,4575,4529.90,1.68,0,762,4861,4717,4646,4502,4431,4682,4467,66,1365,500,3200,5,1,13168460,601,7.09,0.43,12,0.06,644.00,10731.00,7120,20240621,-35.88,4190,20240415,8.95,5230,-12.72,20250210,4230,7.92,20250207,7120,-35.88,20240621,4230,7.92,20250207,0.55,Y,092780,500,65 억,,221850,N,N,8,N,00,N diff --git a/092790/price/prices-20250401.csv b/092790/price/prices-20250401.csv index 192ec900f752..276c227713a8 100644 --- a/092790/price/prices-20250401.csv +++ b/092790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160708,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15260,910,2,6.34,32619783255,2157255,457.55,14560,15720,14130,18650,10050,14350,15120.89,0.86,0,-73526,14843,14596,14293,14046,13743,14720,14170,130,4300,500,8890,10,1,26002000,3968,11.41,0.85,12,8.30,1337.00,17880.00,18740,20250319,-18.57,7000,20240530,118.00,18740,-18.57,20250319,7320,108.47,20250102,18740,-18.57,20250319,7000,118.00,20240530,5.01,Y,092790,500,130 억,,224537,N,N,21473,N,00,N +20250423,150722,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15150,800,2,5.57,31061356300,2054952,435.85,14560,15720,14130,18650,10050,14350,15115.37,0.86,0,-73264,14843,14596,14293,14046,13743,14720,14170,130,4300,500,8890,10,1,26002000,3939,11.33,0.85,12,7.90,1337.00,17880.00,18740,20250319,-19.16,7000,20240530,116.43,18740,-19.16,20250319,7320,106.97,20250102,18740,-19.16,20250319,7000,116.43,20240530,5.01,Y,092790,500,130 억,,224537,N,N,3554,N,00,N +20250423,140721,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15070,720,2,5.02,27161116005,1797403,381.23,14560,15720,14130,18650,10050,14350,15111.31,0.86,0,-77198,14843,14596,14293,14046,13743,14720,14170,130,4300,500,8890,10,1,26002000,3919,11.27,0.84,12,6.91,1337.00,17880.00,18740,20250319,-19.58,7000,20240530,115.29,18740,-19.58,20250319,7320,105.87,20250102,18740,-19.58,20250319,7000,115.29,20240530,5.01,Y,092790,500,130 억,,224537,N,N,3554,N,00,N +20250423,130719,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15210,860,2,5.99,14168230995,951334,201.78,14560,15440,14130,18650,10050,14350,14893.01,0.86,0,-98584,14843,14596,14293,14046,13743,14720,14170,130,4300,500,8890,10,1,26002000,3955,11.38,0.85,12,3.66,1337.00,17880.00,18740,20250319,-18.84,7000,20240530,117.29,18740,-18.84,20250319,7320,107.79,20250102,18740,-18.84,20250319,7000,117.29,20240530,5.01,Y,092790,500,130 억,,224537,N,N,3554,N,00,N +20250423,120722,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14600,250,2,1.74,4759641215,329179,69.82,14560,14770,14130,18650,10050,14350,14459.13,0.86,0,-9797,14843,14596,14293,14046,13743,14720,14170,130,4300,500,8890,10,1,26002000,3796,10.92,0.82,12,1.27,1337.00,17880.00,18740,20250319,-22.09,7000,20240530,108.57,18740,-22.09,20250319,7320,99.45,20250102,18740,-22.09,20250319,7000,108.57,20240530,5.01,Y,092790,500,130 억,,224537,N,N,3554,N,00,N +20250423,110722,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14510,160,2,1.11,3204015940,222874,47.27,14560,14630,14130,18650,10050,14350,14375.91,0.86,0,-1803,14843,14596,14293,14046,13743,14720,14170,130,4300,500,8890,10,1,26002000,3773,10.85,0.81,12,0.86,1337.00,17880.00,18740,20250319,-22.57,7000,20240530,107.29,18740,-22.57,20250319,7320,98.22,20250102,18740,-22.57,20250319,7000,107.29,20240530,5.01,Y,092790,500,130 억,,224537,N,N,3554,N,00,N +20250423,100725,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14270,-80,5,-0.56,1929070220,134657,28.56,14560,14630,14130,18650,10050,14350,14325.81,0.86,0,-6784,14843,14596,14293,14046,13743,14720,14170,130,4300,500,8890,10,1,26002000,3710,10.67,0.80,12,0.52,1337.00,17880.00,18740,20250319,-23.85,7000,20240530,103.86,18740,-23.85,20250319,7320,94.95,20250102,18740,-23.85,20250319,7000,103.86,20240530,5.01,Y,092790,500,130 억,,224537,N,N,3554,N,00,N +20250423,090728,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14380,30,2,0.21,518534285,35879,7.61,14560,14630,14380,18650,10050,14350,14452.31,0.86,0,-22049,14843,14596,14293,14046,13743,14720,14170,130,4300,500,8890,10,1,26002000,3739,10.76,0.80,12,0.14,1337.00,17880.00,18740,20250319,-23.27,7000,20240530,105.43,18740,-23.27,20250319,7320,96.45,20250102,18740,-23.27,20250319,7000,105.43,20240530,5.01,Y,092790,500,130 억,,224537,N,N,3554,N,00,N 20250422,160706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14350,60,2,0.42,6739649900,471477,83.96,14000,14540,13990,18570,10010,14290,14294.76,0.84,0,-1955,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3731,10.73,0.80,12,1.81,1337.00,17880.00,18740,20250319,-23.43,7000,20240530,105.00,18740,-23.43,20250319,7320,96.04,20250102,18740,-23.43,20250319,7000,105.00,20240530,5.26,Y,092790,500,130 억,,217565,N,N,3554,N,00,N 20250422,150719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14370,80,2,0.56,6256200450,437773,77.96,14000,14540,13990,18570,10010,14290,14290.97,0.84,0,5596,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3736,10.75,0.80,12,1.68,1337.00,17880.00,18740,20250319,-23.32,7000,20240530,105.29,18740,-23.32,20250319,7320,96.31,20250102,18740,-23.32,20250319,7000,105.29,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N 20250422,140718,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14130,-160,5,-1.12,5298455780,370673,66.01,14000,14540,13990,18570,10010,14290,14294.15,0.84,0,7735,15470,14880,14510,13920,13550,14695,13735,130,4280,500,8850,10,1,26002000,3674,10.57,0.79,12,1.43,1337.00,17880.00,18740,20250319,-24.60,7000,20240530,101.86,18740,-24.60,20250319,7320,93.03,20250102,18740,-24.60,20250319,7000,101.86,20240530,5.26,Y,092790,500,130 억,,217565,N,N,6708,N,00,N diff --git a/092870/price/prices-20250401.csv b/092870/price/prices-20250401.csv index bee5c129abb5..ab71ec43c862 100644 --- a/092870/price/prices-20250401.csv +++ b/092870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10430,430,2,4.30,1275382170,122662,189.76,10350,10700,10190,13000,7000,10000,10397.53,1.48,0,31253,10273,10136,10043,9906,9813,10090,9860,65,3000,500,7000,10,1,13050797,1361,-93.12,0.75,12,0.94,-112.00,13990.00,28702,20240412,-63.66,8410,20241209,24.02,15760,-33.82,20250214,9790,6.54,20250407,26250,-60.27,20240423,8410,24.02,20241209,6.50,Y,092870,500,65 억,,193317,N,N,5335,N,00,N +20250423,150722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10330,330,2,3.30,1200197250,115413,178.54,10350,10700,10190,13000,7000,10000,10399.15,1.48,0,28503,10273,10136,10043,9906,9813,10090,9860,65,3000,500,7000,10,1,13050797,1348,-92.23,0.74,12,0.88,-112.00,13990.00,28702,20240412,-64.01,8410,20241209,22.83,15760,-34.45,20250214,9790,5.52,20250407,26250,-60.65,20240423,8410,22.83,20241209,6.50,Y,092870,500,65 억,,193317,N,N,9911,N,00,N +20250423,140721,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10310,310,2,3.10,1117199330,107384,166.12,10350,10700,10190,13000,7000,10000,10403.78,1.48,0,24776,10273,10136,10043,9906,9813,10090,9860,65,3000,500,7000,10,1,13050797,1346,-92.05,0.74,12,0.82,-112.00,13990.00,28702,20240412,-64.08,8410,20241209,22.59,15760,-34.58,20250214,9790,5.31,20250407,26250,-60.72,20240423,8410,22.59,20241209,6.50,Y,092870,500,65 억,,193317,N,N,9911,N,00,N +20250423,130720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10490,490,2,4.90,556281770,53861,83.32,10350,10550,10190,13000,7000,10000,10328.10,1.48,0,10146,10273,10136,10043,9906,9813,10090,9860,65,3000,500,7000,10,1,13050797,1369,-93.66,0.75,12,0.41,-112.00,13990.00,28702,20240412,-63.45,8410,20241209,24.73,15760,-33.44,20250214,9790,7.15,20250407,26250,-60.04,20240423,8410,24.73,20241209,6.50,Y,092870,500,65 억,,193317,N,N,9911,N,00,N +20250423,120722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10320,320,2,3.20,385029770,37410,57.87,10350,10500,10190,13000,7000,10000,10292.16,1.48,0,9155,10273,10136,10043,9906,9813,10090,9860,65,3000,500,7000,10,1,13050797,1347,-92.14,0.74,12,0.29,-112.00,13990.00,28702,20240412,-64.04,8410,20241209,22.71,15760,-34.52,20250214,9790,5.41,20250407,26250,-60.69,20240423,8410,22.71,20241209,6.50,Y,092870,500,65 억,,193317,N,N,9911,N,00,N +20250423,110723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10240,240,2,2.40,340807620,33105,51.21,10350,10500,10190,13000,7000,10000,10294.75,1.48,0,6939,10273,10136,10043,9906,9813,10090,9860,65,3000,500,7000,10,1,13050797,1336,-91.43,0.73,12,0.25,-112.00,13990.00,28702,20240412,-64.32,8410,20241209,21.76,15760,-35.03,20250214,9790,4.60,20250407,26250,-60.99,20240423,8410,21.76,20241209,6.50,Y,092870,500,65 억,,193317,N,N,9911,N,00,N +20250423,100725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10290,290,2,2.90,240368600,23305,36.05,10350,10500,10190,13000,7000,10000,10314.04,1.48,0,1522,10273,10136,10043,9906,9813,10090,9860,65,3000,500,7000,10,1,13050797,1343,-91.88,0.74,12,0.18,-112.00,13990.00,28702,20240412,-64.15,8410,20241209,22.35,15760,-34.71,20250214,9790,5.11,20250407,26250,-60.80,20240423,8410,22.35,20241209,6.50,Y,092870,500,65 억,,193317,N,N,9911,N,00,N +20250423,090729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10250,250,2,2.50,108136300,10414,16.11,10350,10500,10250,13000,7000,10000,10383.74,1.48,0,2681,10273,10136,10043,9906,9813,10090,9860,65,3000,500,7000,10,1,13050797,1338,-91.52,0.73,12,0.08,-112.00,13990.00,28702,20240412,-64.29,8410,20241209,21.88,15760,-34.96,20250214,9790,4.70,20250407,26250,-60.95,20240423,8410,21.88,20241209,6.50,Y,092870,500,65 억,,193317,N,N,9911,N,00,N 20250422,160706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-180,5,-1.77,648820700,64642,113.47,10130,10180,9950,13230,7130,10180,10037.14,1.56,0,-9090,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1305,-89.29,0.71,12,0.50,-112.00,13990.00,28702,20240412,-65.16,8410,20241209,18.91,15760,-36.55,20250214,9790,2.15,20250407,26350,-62.05,20240422,8410,18.91,20241209,6.54,Y,092870,500,65 억,,203490,N,N,9911,N,00,N 20250422,150719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-180,5,-1.77,635110950,63270,111.06,10130,10180,9950,13230,7130,10180,10038.11,1.56,0,-8729,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1305,-89.29,0.71,12,0.48,-112.00,13990.00,28702,20240412,-65.16,8410,20241209,18.91,15760,-36.55,20250214,9790,2.15,20250407,26350,-62.05,20240422,8410,18.91,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N 20250422,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-180,5,-1.77,545298040,54267,95.26,10130,10180,9970,13230,7130,10180,10048.43,1.56,0,-5520,10713,10446,10283,10016,9853,10365,9935,65,3050,500,7120,10,1,13050797,1305,-89.29,0.71,12,0.42,-112.00,13990.00,28702,20240412,-65.16,8410,20241209,18.91,15760,-36.55,20250214,9790,2.15,20250407,26350,-62.05,20240422,8410,18.91,20241209,6.54,Y,092870,500,65 억,,203490,N,N,7969,N,00,N diff --git a/093050/price/prices-20250401.csv b/093050/price/prices-20250401.csv index 5c72b6152142..f7e4c12da717 100644 --- a/093050/price/prices-20250401.csv +++ b/093050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160709,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14730,190,2,1.31,686317265,46872,138.47,14590,14740,14500,18900,10180,14540,14642.37,12.66,0,-8845,14720,14630,14560,14470,14400,14595,14435,1462,4360,5000,10750,10,1,29240000,4307,5.71,0.27,12,0.16,2581.00,54553.00,16770,20250217,-12.16,13090,20240805,12.53,16770,-12.16,20250217,13660,7.83,20250409,16770,-12.16,20250217,13090,12.53,20240805,0.21,Y,093050,5000,1462 억,,3701460,N,N,80,N,00,N +20250423,150723,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14680,140,2,0.96,629358635,42998,127.03,14590,14740,14500,18900,10180,14540,14636.93,12.66,0,-7324,14720,14630,14560,14470,14400,14595,14435,1462,4360,5000,10750,10,1,29240000,4292,5.69,0.27,12,0.15,2581.00,54553.00,16770,20250217,-12.46,13090,20240805,12.15,16770,-12.46,20250217,13660,7.47,20250409,16770,-12.46,20250217,13090,12.15,20240805,0.21,Y,093050,5000,1462 억,,3701460,N,N,460,N,00,N +20250423,140721,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14720,180,2,1.24,467184785,31967,94.44,14590,14740,14500,18900,10180,14540,14614.60,12.66,0,-7303,14720,14630,14560,14470,14400,14595,14435,1462,4360,5000,10750,10,1,29240000,4304,5.70,0.27,12,0.11,2581.00,54553.00,16770,20250217,-12.22,13090,20240805,12.45,16770,-12.22,20250217,13660,7.76,20250409,16770,-12.22,20250217,13090,12.45,20240805,0.21,Y,093050,5000,1462 억,,3701460,N,N,460,N,00,N +20250423,130720,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14640,100,2,0.69,356263535,24417,72.13,14590,14680,14500,18900,10180,14540,14590.80,12.66,0,-6609,14720,14630,14560,14470,14400,14595,14435,1462,4360,5000,10750,10,1,29240000,4281,5.67,0.27,12,0.08,2581.00,54553.00,16770,20250217,-12.70,13090,20240805,11.84,16770,-12.70,20250217,13660,7.17,20250409,16770,-12.70,20250217,13090,11.84,20240805,0.21,Y,093050,5000,1462 억,,3701460,N,N,460,N,00,N +20250423,120723,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14630,90,2,0.62,211552695,14531,42.93,14590,14630,14500,18900,10180,14540,14558.72,12.66,0,-6162,14720,14630,14560,14470,14400,14595,14435,1462,4360,5000,10750,10,1,29240000,4278,5.67,0.27,12,0.05,2581.00,54553.00,16770,20250217,-12.76,13090,20240805,11.76,16770,-12.76,20250217,13660,7.10,20250409,16770,-12.76,20250217,13090,11.76,20240805,0.21,Y,093050,5000,1462 억,,3701460,N,N,460,N,00,N +20250423,110723,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14600,60,2,0.41,145159555,9985,29.50,14590,14620,14500,18900,10180,14540,14537.76,12.66,0,-4471,14720,14630,14560,14470,14400,14595,14435,1462,4360,5000,10750,10,1,29240000,4269,5.66,0.27,12,0.03,2581.00,54553.00,16770,20250217,-12.94,13090,20240805,11.54,16770,-12.94,20250217,13660,6.88,20250409,16770,-12.94,20250217,13090,11.54,20240805,0.21,Y,093050,5000,1462 억,,3701460,N,N,460,N,00,N +20250423,100726,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14500,-40,5,-0.28,78334350,5391,15.93,14590,14610,14500,18900,10180,14540,14530.58,12.66,0,-3269,14720,14630,14560,14470,14400,14595,14435,1462,4360,5000,10750,10,1,29240000,4240,5.62,0.27,12,0.02,2581.00,54553.00,16770,20250217,-13.54,13090,20240805,10.77,16770,-13.54,20250217,13660,6.15,20250409,16770,-13.54,20250217,13090,10.77,20240805,0.21,Y,093050,5000,1462 억,,3701460,N,N,460,N,00,N +20250423,090729,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14540,0,3,0.00,422060,29,0.09,14590,14610,14540,18900,10180,14540,14553.79,12.66,0,-6,14720,14630,14560,14470,14400,14595,14435,1462,4360,5000,10750,10,1,29240000,4251,5.63,0.27,12,0.00,2581.00,54553.00,16770,20250217,-13.30,13090,20240805,11.08,16770,-13.30,20250217,13660,6.44,20250409,16770,-13.30,20250217,13090,11.08,20240805,0.21,Y,093050,5000,1462 억,,3701460,N,N,460,N,00,N 20250422,160706,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14540,-120,5,-0.82,492303120,33850,60.17,14650,14650,14490,19050,10270,14660,14543.67,12.65,0,-4588,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4251,5.63,0.27,12,0.12,2581.00,54553.00,16770,20250217,-13.30,13090,20240805,11.08,16770,-13.30,20250217,13660,6.44,20250409,16770,-13.30,20250217,13090,11.08,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,460,N,00,N 20250422,150719,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14580,-80,5,-0.55,419112320,28817,51.22,14650,14650,14490,19050,10270,14660,14543.93,12.65,0,-1980,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4263,5.65,0.27,12,0.10,2581.00,54553.00,16770,20250217,-13.06,13090,20240805,11.38,16770,-13.06,20250217,13660,6.73,20250409,16770,-13.06,20250217,13090,11.38,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N 20250422,140719,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14510,-150,5,-1.02,346471280,23821,42.34,14650,14650,14490,19050,10270,14660,14544.78,12.65,0,1614,14833,14746,14583,14496,14333,14790,14540,1462,4390,5000,10840,10,1,29240000,4243,5.62,0.27,12,0.08,2581.00,54553.00,16770,20250217,-13.48,13090,20240805,10.85,16770,-13.48,20250217,13660,6.22,20250409,16770,-13.48,20250217,13090,10.85,20240805,0.21,Y,093050,5000,1462 억,,3697943,N,N,1625,N,00,N diff --git a/093190/price/prices-20250401.csv b/093190/price/prices-20250401.csv index 39afdbfd6163..9dc647e80788 100644 --- a/093190/price/prices-20250401.csv +++ b/093190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,218822200,42204,203.33,5250,5270,5120,6740,3640,5190,5184.87,11.18,0,7491,5456,5322,5256,5122,5056,5290,5090,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.22,693.00,10975.00,5540,20240725,-5.96,3990,20241204,30.58,5400,-3.52,20250421,4295,21.30,20250103,5540,-5.96,20240725,3990,30.58,20241204,0.52,Y,093190,500,96 억,,2151866,N,N,1,N,00,N +20250423,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,20,2,0.39,218196810,42084,202.76,5250,5270,5120,6740,3640,5190,5184.79,11.18,0,7412,5456,5322,5256,5122,5056,5290,5090,96,1550,500,3840,10,1,19238905,1002,7.52,0.47,12,0.22,693.00,10975.00,5540,20240725,-5.96,3990,20241204,30.58,5400,-3.52,20250421,4295,21.30,20250103,5540,-5.96,20240725,3990,30.58,20241204,0.52,Y,093190,500,96 억,,2151866,N,N,357,N,00,N +20250423,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-30,5,-0.58,204718130,39480,190.21,5250,5270,5120,6740,3640,5190,5185.36,11.18,0,8071,5456,5322,5256,5122,5056,5290,5090,96,1550,500,3840,10,1,19238905,993,7.45,0.47,12,0.21,693.00,10975.00,5540,20240725,-6.86,3990,20241204,29.32,5400,-4.44,20250421,4295,20.14,20250103,5540,-6.86,20240725,3990,29.32,20241204,0.52,Y,093190,500,96 억,,2151866,N,N,357,N,00,N +20250423,130720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-50,5,-0.96,123377600,23805,114.69,5250,5270,5120,6740,3640,5190,5182.84,11.18,0,4715,5456,5322,5256,5122,5056,5290,5090,96,1550,500,3840,10,1,19238905,989,7.42,0.47,12,0.12,693.00,10975.00,5540,20240725,-7.22,3990,20241204,28.82,5400,-4.81,20250421,4295,19.67,20250103,5540,-7.22,20240725,3990,28.82,20241204,0.52,Y,093190,500,96 억,,2151866,N,N,357,N,00,N +20250423,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-60,5,-1.16,110984600,21399,103.10,5250,5270,5130,6740,3640,5190,5186.44,11.18,0,5039,5456,5322,5256,5122,5056,5290,5090,96,1550,500,3840,10,1,19238905,987,7.40,0.47,12,0.11,693.00,10975.00,5540,20240725,-7.40,3990,20241204,28.57,5400,-5.00,20250421,4295,19.44,20250103,5540,-7.40,20240725,3990,28.57,20241204,0.52,Y,093190,500,96 억,,2151866,N,N,357,N,00,N +20250423,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-30,5,-0.58,87339290,16805,80.96,5250,5270,5130,6740,3640,5190,5197.22,11.18,0,4700,5456,5322,5256,5122,5056,5290,5090,96,1550,500,3840,10,1,19238905,993,7.45,0.47,12,0.09,693.00,10975.00,5540,20240725,-6.86,3990,20241204,29.32,5400,-4.44,20250421,4295,20.14,20250103,5540,-6.86,20240725,3990,29.32,20241204,0.52,Y,093190,500,96 억,,2151866,N,N,357,N,00,N +20250423,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,0,3,0.00,52375050,10035,48.35,5250,5270,5150,6740,3640,5190,5219.24,11.18,0,2594,5456,5322,5256,5122,5056,5290,5090,96,1550,500,3840,10,1,19238905,998,7.49,0.47,12,0.05,693.00,10975.00,5540,20240725,-6.32,3990,20241204,30.08,5400,-3.89,20250421,4295,20.84,20250103,5540,-6.32,20240725,3990,30.08,20241204,0.52,Y,093190,500,96 억,,2151866,N,N,357,N,00,N +20250423,090729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,40,2,0.77,4789960,919,4.43,5250,5250,5190,6740,3640,5190,5212.14,11.18,0,-46,5456,5322,5256,5122,5056,5290,5090,96,1550,500,3840,10,1,19238905,1006,7.55,0.48,12,0.00,693.00,10975.00,5540,20240725,-5.60,3990,20241204,31.08,5400,-3.15,20250421,4295,21.77,20250103,5540,-5.60,20240725,3990,31.08,20241204,0.52,Y,093190,500,96 억,,2151866,N,N,357,N,00,N 20250422,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-120,5,-2.26,109852550,20756,88.54,5310,5390,5190,6900,3720,5310,5292.57,11.18,0,-2829,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,998,7.49,0.47,12,0.11,693.00,10975.00,5540,20240725,-6.32,3990,20241204,30.08,5400,-3.89,20250421,4295,20.84,20250103,5540,-6.32,20240725,3990,30.08,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,357,N,00,N 20250422,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-100,5,-1.88,108702670,20535,87.60,5310,5390,5190,6900,3720,5310,5293.53,11.18,0,-2726,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1002,7.52,0.47,12,0.11,693.00,10975.00,5540,20240725,-5.96,3990,20241204,30.58,5400,-3.52,20250421,4295,21.30,20250103,5540,-5.96,20240725,3990,30.58,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N 20250422,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-90,5,-1.69,91315790,17197,73.36,5310,5390,5210,6900,3720,5310,5309.98,11.18,0,-2934,5490,5400,5310,5220,5130,5445,5265,96,1590,500,3920,10,1,19238905,1004,7.53,0.48,12,0.09,693.00,10975.00,5540,20240725,-5.78,3990,20241204,30.83,5400,-3.33,20250421,4295,21.54,20250103,5540,-5.78,20240725,3990,30.83,20241204,0.52,Y,093190,500,96 억,,2151362,N,N,0,N,00,N diff --git a/093230/price/prices-20250401.csv b/093230/price/prices-20250401.csv index 437110c54f98..b548820924f8 100644 --- a/093230/price/prices-20250401.csv +++ b/093230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160709,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240412,0.00,1392,20240412,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240423,1392,0.00,20240423,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250423,150723,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240412,0.00,1392,20240412,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240423,1392,0.00,20240423,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250423,140722,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240412,0.00,1392,20240412,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240423,1392,0.00,20240423,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250423,130720,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240412,0.00,1392,20240412,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240423,1392,0.00,20240423,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250423,120723,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240412,0.00,1392,20240412,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240423,1392,0.00,20240423,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250423,110723,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240412,0.00,1392,20240412,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240423,1392,0.00,20240423,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250423,100726,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240412,0.00,1392,20240412,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240423,1392,0.00,20240423,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N +20250423,090729,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240412,0.00,1392,20240412,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240423,1392,0.00,20240423,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N 20250422,160707,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N 20250422,150720,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N 20250422,140719,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.14,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240411,0.00,1392,20240411,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240422,1392,0.00,20240422,0.01,Y,093230,200,508 억,,5449136,N,N,0,N,00,N diff --git a/093240/price/prices-20250401.csv b/093240/price/prices-20250401.csv index 75d30565c38d..e8ae105f3d3d 100644 --- a/093240/price/prices-20250401.csv +++ b/093240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2420,-100,5,-3.97,3439930068,1419729,90.57,2505,2535,2375,3275,1765,2520,2422.94,0.78,0,280188,2720,2620,2560,2460,2400,2590,2430,192,755,500,1560,5,1,38390259,929,11.80,0.98,06,3.70,205.00,2458.00,4080,20250402,-40.69,968,20240806,150.00,4080,-40.69,20250402,1689,43.28,20250325,4080,-40.69,20250402,968,150.00,20240806,1.46,Y,093240,500,191 억,,300615,N,N,26995,N,00,N +20250423,150724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2440,-80,5,-3.17,3201668908,1321327,84.29,2505,2535,2375,3275,1765,2520,2423.06,0.78,0,296419,2720,2620,2560,2460,2400,2590,2430,192,755,500,1560,5,1,38390259,937,11.90,0.99,06,3.44,205.00,2458.00,4080,20250402,-40.20,968,20240806,152.07,4080,-40.20,20250402,1689,44.46,20250325,4080,-40.20,20250402,968,152.07,20240806,1.46,Y,093240,500,191 억,,300615,N,N,40961,N,00,N +20250423,140722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2420,-100,5,-3.97,2891367416,1193600,76.14,2505,2535,2375,3275,1765,2520,2422.38,0.78,0,317737,2720,2620,2560,2460,2400,2590,2430,192,755,500,1560,5,1,38390259,929,11.80,0.98,06,3.11,205.00,2458.00,4080,20250402,-40.69,968,20240806,150.00,4080,-40.69,20250402,1689,43.28,20250325,4080,-40.69,20250402,968,150.00,20240806,1.46,Y,093240,500,191 억,,300615,N,N,40961,N,00,N +20250423,130721,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2430,-90,5,-3.57,2729924791,1126755,71.88,2505,2535,2375,3275,1765,2520,2422.81,0.78,0,309626,2720,2620,2560,2460,2400,2590,2430,192,755,500,1560,5,1,38390259,933,11.85,0.99,06,2.94,205.00,2458.00,4080,20250402,-40.44,968,20240806,151.03,4080,-40.44,20250402,1689,43.87,20250325,4080,-40.44,20250402,968,151.03,20240806,1.46,Y,093240,500,191 억,,300615,N,N,40961,N,00,N +20250423,120724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2425,-95,5,-3.77,2566599809,1059334,67.58,2505,2535,2375,3275,1765,2520,2422.83,0.78,0,298900,2720,2620,2560,2460,2400,2590,2430,192,755,500,1560,5,1,38390259,931,11.83,0.99,06,2.76,205.00,2458.00,4080,20250402,-40.56,968,20240806,150.52,4080,-40.56,20250402,1689,43.58,20250325,4080,-40.56,20250402,968,150.52,20240806,1.46,Y,093240,500,191 억,,300615,N,N,40961,N,00,N +20250423,110724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2400,-120,5,-4.76,2244026953,926407,59.10,2505,2535,2375,3275,1765,2520,2422.27,0.78,0,312739,2720,2620,2560,2460,2400,2590,2430,192,755,500,1560,5,1,38390259,921,11.71,0.98,06,2.41,205.00,2458.00,4080,20250402,-41.18,968,20240806,147.93,4080,-41.18,20250402,1689,42.10,20250325,4080,-41.18,20250402,968,147.93,20240806,1.46,Y,093240,500,191 억,,300615,N,N,40961,N,00,N +20250423,100726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2385,-135,5,-5.36,1653983227,679561,43.35,2505,2535,2375,3275,1765,2520,2433.88,0.78,0,208436,2720,2620,2560,2460,2400,2590,2430,192,755,500,1560,5,1,38390259,916,11.63,0.97,06,1.77,205.00,2458.00,4080,20250402,-41.54,968,20240806,146.38,4080,-41.54,20250402,1689,41.21,20250325,4080,-41.54,20250402,968,146.38,20240806,1.46,Y,093240,500,191 억,,300615,N,N,40961,N,00,N +20250423,090730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2450,-70,5,-2.78,338062075,136726,8.72,2505,2535,2410,3275,1765,2520,2472.50,0.78,0,23373,2720,2620,2560,2460,2400,2590,2430,192,755,500,1560,5,1,38390259,941,11.95,1.00,06,0.36,205.00,2458.00,4080,20250402,-39.95,968,20240806,153.10,4080,-39.95,20250402,1689,45.06,20250325,4080,-39.95,20250402,968,153.10,20240806,1.46,Y,093240,500,191 억,,300615,N,N,40961,N,00,N 20250422,160707,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2520,-180,5,-6.67,3999920384,1560274,110.70,2630,2660,2500,3510,1890,2700,2563.62,0.52,0,104661,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,967,12.29,1.03,06,4.06,205.00,2458.00,4080,20250402,-38.24,968,20240806,160.33,4080,-38.24,20250402,1689,49.20,20250325,4080,-38.24,20250402,968,160.33,20240806,1.51,Y,093240,500,191 억,,200591,N,N,40961,N,00,N 20250422,150720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2535,-165,5,-6.11,3818672284,1488488,105.61,2630,2660,2500,3510,1890,2700,2565.47,0.52,0,137706,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,973,12.37,1.03,06,3.88,205.00,2458.00,4080,20250402,-37.87,968,20240806,161.88,4080,-37.87,20250402,1689,50.09,20250325,4080,-37.87,20250402,968,161.88,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N 20250422,140719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2515,-185,5,-6.85,3431997074,1334772,94.70,2630,2660,2500,3510,1890,2700,2571.22,0.52,0,126264,3000,2850,2770,2620,2540,2810,2580,192,810,500,1670,5,1,38390259,966,12.27,1.02,06,3.48,205.00,2458.00,4080,20250402,-38.36,968,20240806,159.81,4080,-38.36,20250402,1689,48.90,20250325,4080,-38.36,20250402,968,159.81,20240806,1.51,Y,093240,500,191 억,,200591,N,N,21702,N,00,N diff --git a/093320/price/prices-20250401.csv b/093320/price/prices-20250401.csv index ed2eab1aa0ba..850ae828f39e 100644 --- a/093320/price/prices-20250401.csv +++ b/093320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160710,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78400,100,2,0.13,910739650,11611,78.47,79000,79500,77900,101700,54900,78300,78437.69,28.55,0,-2084,81433,79866,78433,76866,75433,79150,76150,24,23400,500,56370,100,1,4880000,3826,21.17,2.00,12,0.24,3703.00,39198.00,97400,20240502,-19.51,61100,20241115,28.31,86100,-8.94,20250210,69500,12.81,20250203,97400,-19.51,20240502,61100,28.31,20241115,1.18,Y,093320,500,24 억,,1393436,N,N,920,N,00,N +20250423,150724,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78500,200,2,0.26,869958350,11091,74.95,79000,79500,77900,101700,54900,78300,78438.22,28.55,0,-2002,81433,79866,78433,76866,75433,79150,76150,24,23400,500,56370,100,1,4880000,3831,21.20,2.00,12,0.23,3703.00,39198.00,97400,20240502,-19.40,61100,20241115,28.48,86100,-8.83,20250210,69500,12.95,20250203,97400,-19.40,20240502,61100,28.48,20241115,1.18,Y,093320,500,24 억,,1393436,N,N,2067,N,00,N +20250423,140723,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78700,400,2,0.51,770430650,9823,66.39,79000,79500,77900,101700,54900,78300,78431.30,28.55,0,-1434,81433,79866,78433,76866,75433,79150,76150,24,23400,500,56370,100,1,4880000,3841,21.25,2.01,12,0.20,3703.00,39198.00,97400,20240502,-19.20,61100,20241115,28.81,86100,-8.59,20250210,69500,13.24,20250203,97400,-19.20,20240502,61100,28.81,20241115,1.18,Y,093320,500,24 억,,1393436,N,N,2067,N,00,N +20250423,130721,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78500,200,2,0.26,699149800,8916,60.26,79000,79500,77900,101700,54900,78300,78415.19,28.55,0,-1012,81433,79866,78433,76866,75433,79150,76150,24,23400,500,56370,100,1,4880000,3831,21.20,2.00,12,0.18,3703.00,39198.00,97400,20240502,-19.40,61100,20241115,28.48,86100,-8.83,20250210,69500,12.95,20250203,97400,-19.40,20240502,61100,28.48,20241115,1.18,Y,093320,500,24 억,,1393436,N,N,2067,N,00,N +20250423,120724,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78300,0,3,0.00,522163600,6652,44.96,79000,79500,77900,101700,54900,78300,78497.23,28.55,0,-371,81433,79866,78433,76866,75433,79150,76150,24,23400,500,56370,100,1,4880000,3821,21.15,2.00,12,0.14,3703.00,39198.00,97400,20240502,-19.61,61100,20241115,28.15,86100,-9.06,20250210,69500,12.66,20250203,97400,-19.61,20240502,61100,28.15,20241115,1.18,Y,093320,500,24 억,,1393436,N,N,2067,N,00,N +20250423,110724,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78600,300,2,0.38,473493400,6031,40.76,79000,79500,77900,101700,54900,78300,78509.93,28.55,0,-249,81433,79866,78433,76866,75433,79150,76150,24,23400,500,56370,100,1,4880000,3836,21.23,2.01,12,0.12,3703.00,39198.00,97400,20240502,-19.30,61100,20241115,28.64,86100,-8.71,20250210,69500,13.09,20250203,97400,-19.30,20240502,61100,28.64,20241115,1.18,Y,093320,500,24 억,,1393436,N,N,2067,N,00,N +20250423,100727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78500,200,2,0.26,301742800,3838,25.94,79000,79500,77900,101700,54900,78300,78619.80,28.55,0,-343,81433,79866,78433,76866,75433,79150,76150,24,23400,500,56370,100,1,4880000,3831,21.20,2.00,12,0.08,3703.00,39198.00,97400,20240502,-19.40,61100,20241115,28.48,86100,-8.83,20250210,69500,12.95,20250203,97400,-19.40,20240502,61100,28.48,20241115,1.18,Y,093320,500,24 억,,1393436,N,N,2067,N,00,N +20250423,090730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79500,1200,2,1.53,63860200,808,5.46,79000,79500,78600,101700,54900,78300,79034.90,28.55,0,-415,81433,79866,78433,76866,75433,79150,76150,24,23400,500,56370,100,1,4880000,3880,21.47,2.03,12,0.02,3703.00,39198.00,97400,20240502,-18.38,61100,20241115,30.11,86100,-7.67,20250210,69500,14.39,20250203,97400,-18.38,20240502,61100,30.11,20241115,1.18,Y,093320,500,24 억,,1393436,N,N,2067,N,00,N 20250422,160707,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78300,-2200,5,-2.73,1160478500,14795,54.16,79300,80000,77000,104600,56400,80500,78437.21,28.57,0,-1302,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3821,21.15,2.00,12,0.30,3703.00,39198.00,97400,20240502,-19.61,61100,20241115,28.15,86100,-9.06,20250210,69500,12.66,20250203,97400,-19.61,20240502,61100,28.15,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,2067,N,00,N 20250422,150721,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78600,-1900,5,-2.36,1106858600,14111,51.65,79300,80000,77000,104600,56400,80500,78439.42,28.57,0,-1339,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3836,21.23,2.01,12,0.29,3703.00,39198.00,97400,20240502,-19.30,61100,20241115,28.64,86100,-8.71,20250210,69500,13.09,20250203,97400,-19.30,20240502,61100,28.64,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N 20250422,140720,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78000,-2500,5,-3.11,971512700,12387,45.34,79300,80000,77000,104600,56400,80500,78430.02,28.57,0,-886,88033,84266,79733,75966,71433,82000,73700,24,24100,500,57960,100,1,4880000,3806,21.06,1.99,12,0.25,3703.00,39198.00,97400,20240502,-19.92,61100,20241115,27.66,86100,-9.41,20250210,69500,12.23,20250203,97400,-19.92,20240502,61100,27.66,20241115,1.16,Y,093320,500,24 억,,1394345,N,N,1030,N,00,N diff --git a/093370/price/prices-20250401.csv b/093370/price/prices-20250401.csv index 5d5359af814c..47b0d12126fa 100644 --- a/093370/price/prices-20250401.csv +++ b/093370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160710,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4365,130,2,3.07,1155100661,265805,70.97,4320,4375,4295,5500,2965,4235,4345.66,5.90,0,115282,4415,4325,4270,4180,4125,4297,4152,536,1265,500,2960,5,1,107255330,4682,-6.54,1.43,12,0.25,-667.00,3044.00,8300,20240412,-47.41,3800,20250409,14.87,5490,-20.49,20250320,3800,14.87,20250409,8210,-46.83,20240611,3800,14.87,20250409,1.43,Y,093370,500,536 억,,6331161,N,N,48352,N,00,N +20250423,150724,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4370,135,2,3.19,1110829821,255665,68.26,4320,4375,4295,5500,2965,4235,4344.86,5.90,0,113449,4415,4325,4270,4180,4125,4297,4152,536,1265,500,2960,5,1,107255330,4687,-6.55,1.44,12,0.24,-667.00,3044.00,8300,20240412,-47.35,3800,20250409,15.00,5490,-20.40,20250320,3800,15.00,20250409,8210,-46.77,20240611,3800,15.00,20250409,1.43,Y,093370,500,536 억,,6331161,N,N,57924,N,00,N +20250423,140723,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4365,130,2,3.07,940659656,216630,57.84,4320,4375,4295,5500,2965,4235,4342.24,5.90,0,93440,4415,4325,4270,4180,4125,4297,4152,536,1265,500,2960,5,1,107255330,4682,-6.54,1.43,12,0.20,-667.00,3044.00,8300,20240412,-47.41,3800,20250409,14.87,5490,-20.49,20250320,3800,14.87,20250409,8210,-46.83,20240611,3800,14.87,20250409,1.43,Y,093370,500,536 억,,6331161,N,N,57924,N,00,N +20250423,130721,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4360,125,2,2.95,864739551,199212,53.19,4320,4375,4295,5500,2965,4235,4340.80,5.90,0,87786,4415,4325,4270,4180,4125,4297,4152,536,1265,500,2960,5,1,107255330,4676,-6.54,1.43,12,0.19,-667.00,3044.00,8300,20240412,-47.47,3800,20250409,14.74,5490,-20.58,20250320,3800,14.74,20250409,8210,-46.89,20240611,3800,14.74,20250409,1.43,Y,093370,500,536 억,,6331161,N,N,57924,N,00,N +20250423,120724,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4360,125,2,2.95,698909801,161207,43.04,4320,4370,4295,5500,2965,4235,4335.48,5.90,0,70850,4415,4325,4270,4180,4125,4297,4152,536,1265,500,2960,5,1,107255330,4676,-6.54,1.43,12,0.15,-667.00,3044.00,8300,20240412,-47.47,3800,20250409,14.74,5490,-20.58,20250320,3800,14.74,20250409,8210,-46.89,20240611,3800,14.74,20250409,1.43,Y,093370,500,536 억,,6331161,N,N,57924,N,00,N +20250423,110724,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4320,85,2,2.01,459682600,106206,28.36,4320,4360,4295,5500,2965,4235,4328.22,5.90,0,37546,4415,4325,4270,4180,4125,4297,4152,536,1265,500,2960,5,1,107255330,4633,-6.48,1.42,12,0.10,-667.00,3044.00,8300,20240412,-47.95,3800,20250409,13.68,5490,-21.31,20250320,3800,13.68,20250409,8210,-47.38,20240611,3800,13.68,20250409,1.43,Y,093370,500,536 억,,6331161,N,N,57924,N,00,N +20250423,100727,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4325,90,2,2.13,369249245,85302,22.78,4320,4360,4295,5500,2965,4235,4328.73,5.90,0,29773,4415,4325,4270,4180,4125,4297,4152,536,1265,500,2960,5,1,107255330,4639,-6.48,1.42,12,0.08,-667.00,3044.00,8300,20240412,-47.89,3800,20250409,13.82,5490,-21.22,20250320,3800,13.82,20250409,8210,-47.32,20240611,3800,13.82,20250409,1.43,Y,093370,500,536 억,,6331161,N,N,57924,N,00,N +20250423,090730,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4335,100,2,2.36,85239025,19698,5.26,4320,4350,4300,5500,2965,4235,4327.29,5.90,0,10118,4415,4325,4270,4180,4125,4297,4152,536,1265,500,2960,5,1,107255330,4650,-6.50,1.42,12,0.02,-667.00,3044.00,8300,20240412,-47.77,3800,20250409,14.08,5490,-21.04,20250320,3800,14.08,20250409,8210,-47.20,20240611,3800,14.08,20250409,1.43,Y,093370,500,536 억,,6331161,N,N,57924,N,00,N 20250422,160707,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4235,-65,5,-1.51,1596081756,374542,295.44,4290,4360,4215,5590,3010,4300,4261.42,5.85,0,34625,4406,4352,4311,4257,4216,4332,4237,536,1290,500,3010,5,1,107255330,4542,-6.35,1.39,12,0.35,-667.00,3044.00,8300,20240411,-48.98,3800,20250409,11.45,5490,-22.86,20250320,3800,11.45,20250409,8210,-48.42,20240611,3800,11.45,20250409,1.43,Y,093370,500,536 억,,6277541,N,N,57924,N,00,N 20250422,150721,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4245,-55,5,-1.28,1499241086,351658,277.39,4290,4360,4215,5590,3010,4300,4263.35,5.85,0,26490,4406,4352,4311,4257,4216,4332,4237,536,1290,500,3010,5,1,107255330,4553,-6.36,1.39,12,0.33,-667.00,3044.00,8300,20240411,-48.86,3800,20250409,11.71,5490,-22.68,20250320,3800,11.71,20250409,8210,-48.29,20240611,3800,11.71,20250409,1.43,Y,093370,500,536 억,,6277541,N,N,21470,N,00,N 20250422,140720,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4220,-80,5,-1.86,1142446215,267350,210.89,4290,4360,4215,5590,3010,4300,4273.22,5.85,0,-2129,4406,4352,4311,4257,4216,4332,4237,536,1290,500,3010,5,1,107255330,4526,-6.33,1.39,12,0.25,-667.00,3044.00,8300,20240411,-49.16,3800,20250409,11.05,5490,-23.13,20250320,3800,11.05,20250409,8210,-48.60,20240611,3800,11.05,20250409,1.43,Y,093370,500,536 억,,6277541,N,N,21470,N,00,N diff --git a/093380/price/prices-20250401.csv b/093380/price/prices-20250401.csv index 4ea53ee27767..d89c4966dedc 100644 --- a/093380/price/prices-20250401.csv +++ b/093380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-35,5,-1.35,48613234,18779,70.70,2630,2630,2560,3370,1820,2595,2588.70,1.21,0,685,2758,2676,2628,2546,2498,2652,2522,49,775,500,1810,5,1,9879313,253,-25.86,0.36,08,0.19,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.03,Y,093380,500,49 억,,119187,N,N,0,N,00,N +20250423,150724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,0,3,0.00,34492139,13285,50.02,2630,2630,2580,3370,1820,2595,2596.32,1.21,0,1171,2758,2676,2628,2546,2498,2652,2522,49,775,500,1810,5,1,9879313,256,-26.21,0.36,08,0.13,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.03,Y,093380,500,49 억,,119187,N,N,0,N,00,N +20250423,140723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,15,2,0.58,19843234,7648,28.79,2630,2630,2580,3370,1820,2595,2594.57,1.21,0,785,2758,2676,2628,2546,2498,2652,2522,49,775,500,1810,5,1,9879313,258,-26.36,0.36,08,0.08,-99.00,7190.00,3990,20240614,-34.59,2080,20241209,25.48,3235,-19.32,20250116,2265,15.23,20250102,3990,-34.59,20240614,2080,25.48,20241209,0.03,Y,093380,500,49 억,,119187,N,N,0,N,00,N +20250423,130721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,15,2,0.58,13859254,5351,20.15,2630,2630,2580,3370,1820,2595,2590.03,1.21,0,805,2758,2676,2628,2546,2498,2652,2522,49,775,500,1810,5,1,9879313,258,-26.36,0.36,08,0.05,-99.00,7190.00,3990,20240614,-34.59,2080,20241209,25.48,3235,-19.32,20250116,2265,15.23,20250102,3990,-34.59,20240614,2080,25.48,20241209,0.03,Y,093380,500,49 억,,119187,N,N,0,N,00,N +20250423,120725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,5,2,0.19,12195534,4711,17.74,2630,2630,2580,3370,1820,2595,2588.74,1.21,0,789,2758,2676,2628,2546,2498,2652,2522,49,775,500,1810,5,1,9879313,257,-26.26,0.36,08,0.05,-99.00,7190.00,3990,20240614,-34.84,2080,20241209,25.00,3235,-19.63,20250116,2265,14.79,20250102,3990,-34.84,20240614,2080,25.00,20241209,0.03,Y,093380,500,49 억,,119187,N,N,0,N,00,N +20250423,110725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,5,2,0.19,11711965,4525,17.04,2630,2630,2580,3370,1820,2595,2588.28,1.21,0,784,2758,2676,2628,2546,2498,2652,2522,49,775,500,1810,5,1,9879313,257,-26.26,0.36,08,0.05,-99.00,7190.00,3990,20240614,-34.84,2080,20241209,25.00,3235,-19.63,20250116,2265,14.79,20250102,3990,-34.84,20240614,2080,25.00,20241209,0.03,Y,093380,500,49 억,,119187,N,N,0,N,00,N +20250423,100727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,5,2,0.19,6193105,2395,9.02,2630,2630,2580,3370,1820,2595,2585.85,1.21,0,757,2758,2676,2628,2546,2498,2652,2522,49,775,500,1810,5,1,9879313,257,-26.26,0.36,08,0.02,-99.00,7190.00,3990,20240614,-34.84,2080,20241209,25.00,3235,-19.63,20250116,2265,14.79,20250102,3990,-34.84,20240614,2080,25.00,20241209,0.03,Y,093380,500,49 억,,119187,N,N,0,N,00,N +20250423,090731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,35,2,1.35,113090,43,0.16,2630,2630,2630,3370,1820,2595,2630.00,1.21,0,-2,2758,2676,2628,2546,2498,2652,2522,49,775,500,1810,5,1,9879313,260,-26.57,0.37,08,0.00,-99.00,7190.00,3990,20240614,-34.09,2080,20241209,26.44,3235,-18.70,20250116,2265,16.11,20250102,3990,-34.09,20240614,2080,26.44,20241209,0.03,Y,093380,500,49 억,,119187,N,N,0,N,00,N 20250422,160708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-45,5,-1.70,69873776,26561,91.31,2700,2710,2580,3430,1850,2640,2630.69,1.18,0,3011,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,256,-26.21,0.36,08,0.27,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N 20250422,150721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-45,5,-1.70,66579268,25291,86.95,2700,2710,2580,3430,1850,2640,2632.53,1.18,0,3515,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,256,-26.21,0.36,08,0.26,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N 20250422,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-20,5,-0.76,66319826,25191,86.60,2700,2710,2580,3430,1850,2640,2632.68,1.18,0,3498,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,259,-26.46,0.36,08,0.25,-99.00,7190.00,3990,20240614,-34.34,2080,20241209,25.96,3235,-19.01,20250116,2265,15.67,20250102,3990,-34.34,20240614,2080,25.96,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N diff --git a/093510/price/prices-20250401.csv b/093510/price/prices-20250401.csv index 9bd918f9a0a3..dd5d28f2447e 100644 --- a/093510/price/prices-20250401.csv +++ b/093510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160710,54,100.00,KONEX,,,N,N,N,N, ,N,6200,-1090,4,-14.95,6200,1,100.00,6200,6200,6200,8380,6200,7290,6200.00,0.00,0,0,7290,7290,7290,7290,7290,7290,7290,30,1090,500,4370,10,1,6020000,373,-49.60,-21.16,12,0.00,-125.00,-293.00,11490,20241008,-46.04,1045,20240628,493.30,7300,-15.07,20250421,2820,119.86,20250207,11490,-46.04,20241008,1045,493.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N +20250423,150725,54,100.00,KONEX,,,N,N,N,N, ,N,6200,-1090,4,-14.95,6200,1,100.00,6200,6200,6200,8380,6200,7290,6200.00,0.00,0,0,7290,7290,7290,7290,7290,7290,7290,30,1090,500,4370,10,1,6020000,373,-49.60,-21.16,12,0.00,-125.00,-293.00,11490,20241008,-46.04,1045,20240628,493.30,7300,-15.07,20250421,2820,119.86,20250207,11490,-46.04,20241008,1045,493.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N +20250423,140723,54,100.00,KONEX,,,N,N,N,N, ,N,6200,-1090,4,-14.95,6200,1,100.00,6200,6200,6200,8380,6200,7290,6200.00,0.00,0,0,7290,7290,7290,7290,7290,7290,7290,30,1090,500,4370,10,1,6020000,373,-49.60,-21.16,12,0.00,-125.00,-293.00,11490,20241008,-46.04,1045,20240628,493.30,7300,-15.07,20250421,2820,119.86,20250207,11490,-46.04,20241008,1045,493.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N +20250423,130722,54,100.00,KONEX,,,N,N,N,N, ,N,6200,-1090,4,-14.95,6200,1,100.00,6200,6200,6200,8380,6200,7290,6200.00,0.00,0,0,7290,7290,7290,7290,7290,7290,7290,30,1090,500,4370,10,1,6020000,373,-49.60,-21.16,12,0.00,-125.00,-293.00,11490,20241008,-46.04,1045,20240628,493.30,7300,-15.07,20250421,2820,119.86,20250207,11490,-46.04,20241008,1045,493.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N +20250423,120725,54,100.00,KONEX,,,N,N,N,N, ,N,6200,-1090,4,-14.95,6200,1,100.00,6200,6200,6200,8380,6200,7290,6200.00,0.00,0,0,7290,7290,7290,7290,7290,7290,7290,30,1090,500,4370,10,1,6020000,373,-49.60,-21.16,12,0.00,-125.00,-293.00,11490,20241008,-46.04,1045,20240628,493.30,7300,-15.07,20250421,2820,119.86,20250207,11490,-46.04,20241008,1045,493.30,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N +20250423,110725,54,100.00,KONEX,,,N,N,N,N, ,N,7290,0,3,0.00,0,0,0.00,0,0,0,8380,6200,7290,0.00,0.00,0,0,7290,7290,7290,7290,7290,7290,7290,30,1090,500,4370,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N +20250423,100728,54,100.00,KONEX,,,N,N,N,N, ,N,7290,0,3,0.00,0,0,0.00,0,0,0,8380,6200,7290,0.00,0.00,0,0,7290,7290,7290,7290,7290,7290,7290,30,1090,500,4370,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N +20250423,090731,54,100.00,KONEX,,,N,N,N,N, ,N,7290,0,3,0.00,0,0,0.00,0,0,0,8380,6200,7290,0.00,0.00,0,0,7290,7290,7290,7290,7290,7290,7290,30,1090,500,4370,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N 20250422,160708,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N 20250422,150721,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N 20250422,140721,54,100.00,KONEX,,,N,N,N,N, ,N,7290,-10,5,-0.14,7290,1,100.00,7290,7290,7290,8390,6210,7300,7290.00,0.00,0,0,7300,7300,7300,7300,7300,7300,7300,30,1090,500,4380,10,1,6020000,439,-58.32,-24.88,12,0.00,-125.00,-293.00,11490,20241008,-36.55,1045,20240628,597.61,7300,-0.14,20250421,2820,158.51,20250207,11490,-36.55,20241008,1045,597.61,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,01,N diff --git a/093520/price/prices-20250401.csv b/093520/price/prices-20250401.csv index 753476998e6e..691d3adb383a 100644 --- a/093520/price/prices-20250401.csv +++ b/093520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10890,90,2,0.83,386053380,35542,64.29,10900,10920,10760,14040,7560,10800,10861.89,15.21,0,6323,11106,10952,10796,10642,10486,11030,10720,81,3240,500,7990,10,1,16163092,1760,8.78,1.19,12,0.22,1240.00,9145.00,13600,20240412,-19.93,6810,20241210,59.91,11210,-2.85,20250219,8100,34.44,20250102,12800,-14.92,20240507,6810,59.91,20241210,1.11,Y,093520,500,80 억,,2458059,N,N,681,N,00,N +20250423,150725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10900,100,2,0.93,367871515,33873,61.28,10900,10920,10760,14040,7560,10800,10860.32,15.21,0,6098,11106,10952,10796,10642,10486,11030,10720,81,3240,500,7990,10,1,16163092,1762,8.79,1.19,12,0.21,1240.00,9145.00,13600,20240412,-19.85,6810,20241210,60.06,11210,-2.77,20250219,8100,34.57,20250102,12800,-14.84,20240507,6810,60.06,20241210,1.11,Y,093520,500,80 억,,2458059,N,N,1548,N,00,N +20250423,140724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10920,120,2,1.11,316580005,29160,52.75,10900,10920,10760,14040,7560,10800,10856.65,15.21,0,4070,11106,10952,10796,10642,10486,11030,10720,81,3240,500,7990,10,1,16163092,1765,8.81,1.19,12,0.18,1240.00,9145.00,13600,20240412,-19.71,6810,20241210,60.35,11210,-2.59,20250219,8100,34.81,20250102,12800,-14.69,20240507,6810,60.35,20241210,1.11,Y,093520,500,80 억,,2458059,N,N,1548,N,00,N +20250423,130722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10900,100,2,0.93,260719040,24036,43.48,10900,10920,10760,14040,7560,10800,10847.02,15.21,0,2575,11106,10952,10796,10642,10486,11030,10720,81,3240,500,7990,10,1,16163092,1762,8.79,1.19,12,0.15,1240.00,9145.00,13600,20240412,-19.85,6810,20241210,60.06,11210,-2.77,20250219,8100,34.57,20250102,12800,-14.84,20240507,6810,60.06,20241210,1.11,Y,093520,500,80 억,,2458059,N,N,1548,N,00,N +20250423,120725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10850,50,2,0.46,199619430,18415,33.31,10900,10920,10760,14040,7560,10800,10840.05,15.21,0,1630,11106,10952,10796,10642,10486,11030,10720,81,3240,500,7990,10,1,16163092,1754,8.75,1.19,12,0.11,1240.00,9145.00,13600,20240412,-20.22,6810,20241210,59.32,11210,-3.21,20250219,8100,33.95,20250102,12800,-15.23,20240507,6810,59.32,20241210,1.11,Y,093520,500,80 억,,2458059,N,N,1548,N,00,N +20250423,110725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10820,20,2,0.19,145340920,13419,24.27,10900,10920,10760,14040,7560,10800,10830.98,15.21,0,450,11106,10952,10796,10642,10486,11030,10720,81,3240,500,7990,10,1,16163092,1749,8.73,1.18,12,0.08,1240.00,9145.00,13600,20240412,-20.44,6810,20241210,58.88,11210,-3.48,20250219,8100,33.58,20250102,12800,-15.47,20240507,6810,58.88,20241210,1.11,Y,093520,500,80 억,,2458059,N,N,1548,N,00,N +20250423,100728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10830,30,2,0.28,110232760,10179,18.41,10900,10920,10760,14040,7560,10800,10829.43,15.21,0,534,11106,10952,10796,10642,10486,11030,10720,81,3240,500,7990,10,1,16163092,1750,8.73,1.18,12,0.06,1240.00,9145.00,13600,20240412,-20.37,6810,20241210,59.03,11210,-3.39,20250219,8100,33.70,20250102,12800,-15.39,20240507,6810,59.03,20241210,1.11,Y,093520,500,80 억,,2458059,N,N,1548,N,00,N +20250423,090731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10770,-30,5,-0.28,26596920,2447,4.43,10900,10920,10760,14040,7560,10800,10869.19,15.21,0,-1353,11106,10952,10796,10642,10486,11030,10720,81,3240,500,7990,10,1,16163092,1741,8.69,1.18,12,0.02,1240.00,9145.00,13600,20240412,-20.81,6810,20241210,58.15,11210,-3.93,20250219,8100,32.96,20250102,12800,-15.86,20240507,6810,58.15,20241210,1.11,Y,093520,500,80 억,,2458059,N,N,1548,N,00,N 20250422,160708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10800,50,2,0.47,596012865,55143,71.91,10690,10950,10640,13970,7530,10750,10808.50,15.20,0,1249,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1746,8.71,1.18,12,0.34,1240.00,9145.00,13600,20240412,-20.59,6810,20241210,58.59,11210,-3.66,20250219,8100,33.33,20250102,12800,-15.62,20240507,6810,58.59,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,1548,N,00,N 20250422,150722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10770,20,2,0.19,586763915,54285,70.79,10690,10950,10640,13970,7530,10750,10808.95,15.20,0,1227,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1741,8.69,1.18,12,0.34,1240.00,9145.00,13600,20240412,-20.81,6810,20241210,58.15,11210,-3.93,20250219,8100,32.96,20250102,12800,-15.86,20240507,6810,58.15,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N 20250422,140721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10760,10,2,0.09,567160945,52466,68.42,10690,10950,10640,13970,7530,10750,10810.07,15.20,0,937,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1739,8.68,1.18,12,0.32,1240.00,9145.00,13600,20240412,-20.88,6810,20241210,58.00,11210,-4.01,20250219,8100,32.84,20250102,12800,-15.94,20240507,6810,58.00,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N diff --git a/093640/price/prices-20250401.csv b/093640/price/prices-20250401.csv index 3b6083709e8c..957bf1c9e252 100644 --- a/093640/price/prices-20250401.csv +++ b/093640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,20,2,0.62,131041707,40559,79.04,3270,3300,3200,4175,2255,3215,3230.89,0.00,0,6210,3331,3272,3216,3157,3101,3245,3130,163,960,500,2120,5,1,32606724,1055,-4.07,1.29,12,0.12,-794.00,2504.00,8600,20240502,-62.38,2555,20250210,26.61,4885,-33.78,20250103,2555,26.61,20250210,8600,-62.38,20240502,2555,26.61,20250210,0.17,N,093640,500,163 억,,0,N,N,12491,N,00,N +20250423,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,0,3,0.00,126018892,39004,76.01,3270,3300,3200,4175,2255,3215,3230.92,0.00,0,5398,3331,3272,3216,3157,3101,3245,3130,163,960,500,2120,5,1,32606724,1048,-4.05,1.28,12,0.12,-794.00,2504.00,8600,20240502,-62.62,2555,20250210,25.83,4885,-34.19,20250103,2555,25.83,20250210,8600,-62.62,20240502,2555,25.83,20250210,0.17,N,093640,500,163 억,,0,N,N,12491,N,00,N +20250423,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-15,5,-0.47,110156657,34057,66.37,3270,3300,3200,4175,2255,3215,3234.48,0.00,0,4484,3331,3272,3216,3157,3101,3245,3130,163,960,500,2120,5,1,32606724,1043,-4.03,1.28,12,0.10,-794.00,2504.00,8600,20240502,-62.79,2555,20250210,25.24,4885,-34.49,20250103,2555,25.24,20250210,8600,-62.79,20240502,2555,25.24,20250210,0.17,N,093640,500,163 억,,0,N,N,12491,N,00,N +20250423,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,20,2,0.62,91907157,28376,55.30,3270,3300,3200,4175,2255,3215,3238.90,0.00,0,3003,3331,3272,3216,3157,3101,3245,3130,163,960,500,2120,5,1,32606724,1055,-4.07,1.29,12,0.09,-794.00,2504.00,8600,20240502,-62.38,2555,20250210,26.61,4885,-33.78,20250103,2555,26.61,20250210,8600,-62.38,20240502,2555,26.61,20250210,0.17,N,093640,500,163 억,,0,N,N,12491,N,00,N +20250423,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,30,2,0.93,84180215,25991,50.65,3270,3300,3200,4175,2255,3215,3238.82,0.00,0,2585,3331,3272,3216,3157,3101,3245,3130,163,960,500,2120,5,1,32606724,1058,-4.09,1.30,12,0.08,-794.00,2504.00,8600,20240502,-62.27,2555,20250210,27.01,4885,-33.57,20250103,2555,27.01,20250210,8600,-62.27,20240502,2555,27.01,20250210,0.17,N,093640,500,163 억,,0,N,N,12491,N,00,N +20250423,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,5,2,0.16,69996285,21580,42.06,3270,3300,3200,4175,2255,3215,3243.57,0.00,0,3094,3331,3272,3216,3157,3101,3245,3130,163,960,500,2120,5,1,32606724,1050,-4.06,1.29,12,0.07,-794.00,2504.00,8600,20240502,-62.56,2555,20250210,26.03,4885,-34.08,20250103,2555,26.03,20250210,8600,-62.56,20240502,2555,26.03,20250210,0.17,N,093640,500,163 억,,0,N,N,12491,N,00,N +20250423,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,10,2,0.31,53057155,16306,31.78,3270,3300,3220,4175,2255,3215,3253.84,0.00,0,4129,3331,3272,3216,3157,3101,3245,3130,163,960,500,2120,5,1,32606724,1052,-4.06,1.29,12,0.05,-794.00,2504.00,8600,20240502,-62.50,2555,20250210,26.22,4885,-33.98,20250103,2555,26.22,20250210,8600,-62.50,20240502,2555,26.22,20250210,0.17,N,093640,500,163 억,,0,N,N,12491,N,00,N +20250423,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,80,2,2.49,21192720,6480,12.63,3270,3300,3225,4175,2255,3215,3270.48,0.00,0,3037,3331,3272,3216,3157,3101,3245,3130,163,960,500,2120,5,1,32606724,1074,-4.15,1.32,12,0.02,-794.00,2504.00,8600,20240502,-61.69,2555,20250210,28.96,4885,-32.55,20250103,2555,28.96,20250210,8600,-61.69,20240502,2555,28.96,20250210,0.17,N,093640,500,163 억,,0,N,N,12491,N,00,N 20250422,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,15,2,0.47,164245922,51298,74.55,3260,3275,3160,4160,2240,3200,3201.80,0.00,0,1923,3380,3290,3220,3130,3060,3255,3095,163,960,500,2110,5,1,32606724,1048,-4.05,1.28,12,0.16,-794.00,2504.00,8600,20240502,-62.62,2555,20250210,25.83,4885,-34.19,20250103,2555,25.83,20250210,8600,-62.62,20240502,2555,25.83,20250210,0.17,Y,093640,500,163 억,,0,N,N,12491,N,00,N 20250422,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-15,5,-0.47,147319662,46006,66.86,3260,3275,3160,4160,2240,3200,3202.18,0.00,0,463,3380,3290,3220,3130,3060,3255,3095,163,960,500,2110,5,1,32606724,1039,-4.01,1.27,12,0.14,-794.00,2504.00,8600,20240502,-62.97,2555,20250210,24.66,4885,-34.80,20250103,2555,24.66,20250210,8600,-62.97,20240502,2555,24.66,20250210,0.17,Y,093640,500,163 억,,0,N,N,3545,N,00,N 20250422,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-15,5,-0.47,139124737,43433,63.12,3260,3275,3160,4160,2240,3200,3203.20,0.00,0,2870,3380,3290,3220,3130,3060,3255,3095,163,960,500,2110,5,1,32606724,1039,-4.01,1.27,12,0.13,-794.00,2504.00,8600,20240502,-62.97,2555,20250210,24.66,4885,-34.80,20250103,2555,24.66,20250210,8600,-62.97,20240502,2555,24.66,20250210,0.17,Y,093640,500,163 억,,0,N,N,3545,N,00,N diff --git a/093920/price/prices-20250401.csv b/093920/price/prices-20250401.csv index 412e6545a8b2..c68e7b69a562 100644 --- a/093920/price/prices-20250401.csv +++ b/093920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,47066415,8813,68.16,5350,5370,5320,6950,3750,5350,5340.57,3.63,0,620,5396,5372,5326,5302,5256,5385,5315,93,1600,500,3950,10,1,18600000,995,5.64,0.46,12,0.05,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.38,Y,093920,500,93 억,,675608,N,N,14,N,00,N +20250423,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-10,5,-0.19,46365565,8682,67.15,5350,5370,5320,6950,3750,5350,5340.42,3.63,0,620,5396,5372,5326,5302,5256,5385,5315,93,1600,500,3950,10,1,18600000,993,5.63,0.46,12,0.05,949.00,11587.00,5970,20240813,-10.55,5010,20250409,6.59,5560,-3.96,20250107,5010,6.59,20250409,5970,-10.55,20240813,5010,6.59,20250409,0.38,Y,093920,500,93 억,,675608,N,N,14,N,00,N +20250423,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,0,3,0.00,35870975,6714,51.93,5350,5370,5320,6950,3750,5350,5342.71,3.63,0,333,5396,5372,5326,5302,5256,5385,5315,93,1600,500,3950,10,1,18600000,995,5.64,0.46,12,0.04,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.38,Y,093920,500,93 억,,675608,N,N,14,N,00,N +20250423,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-10,5,-0.19,35454235,6636,51.33,5350,5370,5320,6950,3750,5350,5342.71,3.63,0,337,5396,5372,5326,5302,5256,5385,5315,93,1600,500,3950,10,1,18600000,993,5.63,0.46,12,0.04,949.00,11587.00,5970,20240813,-10.55,5010,20250409,6.59,5560,-3.96,20250107,5010,6.59,20250409,5970,-10.55,20240813,5010,6.59,20250409,0.38,Y,093920,500,93 억,,675608,N,N,14,N,00,N +20250423,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-30,5,-0.56,33411955,6253,48.36,5350,5370,5320,6950,3750,5350,5343.35,3.63,0,337,5396,5372,5326,5302,5256,5385,5315,93,1600,500,3950,10,1,18600000,990,5.61,0.46,12,0.03,949.00,11587.00,5970,20240813,-10.89,5010,20250409,6.19,5560,-4.32,20250107,5010,6.19,20250409,5970,-10.89,20240813,5010,6.19,20250409,0.38,Y,093920,500,93 억,,675608,N,N,14,N,00,N +20250423,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,30561005,5718,44.23,5350,5370,5320,6950,3750,5350,5344.70,3.63,0,317,5396,5372,5326,5302,5256,5385,5315,93,1600,500,3950,10,1,18600000,991,5.62,0.46,12,0.03,949.00,11587.00,5970,20240813,-10.72,5010,20250409,6.39,5560,-4.14,20250107,5010,6.39,20250409,5970,-10.72,20240813,5010,6.39,20250409,0.38,Y,093920,500,93 억,,675608,N,N,14,N,00,N +20250423,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,10,2,0.19,17603955,3287,25.42,5350,5370,5330,6950,3750,5350,5355.63,3.63,0,-87,5396,5372,5326,5302,5256,5385,5315,93,1600,500,3950,10,1,18600000,997,5.65,0.46,12,0.02,949.00,11587.00,5970,20240813,-10.22,5010,20250409,6.99,5560,-3.60,20250107,5010,6.99,20250409,5970,-10.22,20240813,5010,6.99,20250409,0.38,Y,093920,500,93 억,,675608,N,N,14,N,00,N +20250423,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-10,5,-0.19,1742260,326,2.52,5350,5350,5340,6950,3750,5350,5344.36,3.63,0,-11,5396,5372,5326,5302,5256,5385,5315,93,1600,500,3950,10,1,18600000,993,5.63,0.46,12,0.00,949.00,11587.00,5970,20240813,-10.55,5010,20250409,6.59,5560,-3.96,20250107,5010,6.59,20250409,5970,-10.55,20240813,5010,6.59,20250409,0.38,Y,093920,500,93 억,,675608,N,N,14,N,00,N 20250422,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,20,2,0.38,68608815,12924,322.62,5330,5350,5280,6920,3740,5330,5308.63,3.64,0,-541,5356,5342,5326,5312,5296,5350,5320,93,1590,500,3940,10,1,18600000,995,5.64,0.46,12,0.07,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.38,Y,093920,500,93 억,,676149,N,N,14,N,00,N 20250422,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,0,3,0.00,56193615,10603,264.68,5330,5350,5280,6920,3740,5330,5299.78,3.64,0,-245,5356,5342,5326,5312,5296,5350,5320,93,1590,500,3940,10,1,18600000,991,5.62,0.46,12,0.06,949.00,11587.00,5970,20240813,-10.72,5010,20250409,6.39,5560,-4.14,20250107,5010,6.39,20250409,5970,-10.72,20240813,5010,6.39,20250409,0.38,Y,093920,500,93 억,,676149,N,N,0,N,00,N 20250422,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-10,5,-0.19,47811670,9031,225.44,5330,5330,5280,6920,3740,5330,5294.17,3.64,0,-208,5356,5342,5326,5312,5296,5350,5320,93,1590,500,3940,10,1,18600000,990,5.61,0.46,12,0.05,949.00,11587.00,5970,20240813,-10.89,5010,20250409,6.19,5560,-4.32,20250107,5010,6.19,20250409,5970,-10.89,20240813,5010,6.19,20250409,0.38,Y,093920,500,93 억,,676149,N,N,0,N,00,N diff --git a/094170/price/prices-20250401.csv b/094170/price/prices-20250401.csv index 9eb134e05620..6fcff54f9275 100644 --- a/094170/price/prices-20250401.csv +++ b/094170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,500,2,2.49,2178898075,106960,103.11,20300,20550,20150,26050,14050,20050,20371.14,5.54,0,17555,20456,20252,20046,19842,19636,20355,19945,107,6000,500,14830,50,1,20909936,4297,17.33,5.17,12,0.51,1186.00,3977.00,23950,20250320,-14.20,14718,20241203,39.62,23950,-14.20,20250320,17500,17.43,20250102,23950,-14.20,20250320,16140,27.32,20241203,5.21,Y,094170,500,106 억,,1157677,N,N,17148,N,00,N +20250423,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,350,2,1.75,1977130925,97123,93.63,20300,20550,20150,26050,14050,20050,20356.98,5.54,0,15076,20456,20252,20046,19842,19636,20355,19945,107,6000,500,14830,50,1,20909936,4266,17.20,5.13,12,0.46,1186.00,3977.00,23950,20250320,-14.82,14718,20241203,38.61,23950,-14.82,20250320,17500,16.57,20250102,23950,-14.82,20250320,16140,26.39,20241203,5.21,Y,094170,500,106 억,,1157677,N,N,29228,N,00,N +20250423,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20300,250,2,1.25,1606799775,78957,76.11,20300,20550,20150,26050,14050,20050,20350.31,5.54,0,14289,20456,20252,20046,19842,19636,20355,19945,107,6000,500,14830,50,1,20909936,4245,17.12,5.10,12,0.38,1186.00,3977.00,23950,20250320,-15.24,14718,20241203,37.93,23950,-15.24,20250320,17500,16.00,20250102,23950,-15.24,20250320,16140,25.77,20241203,5.21,Y,094170,500,106 억,,1157677,N,N,29228,N,00,N +20250423,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20300,250,2,1.25,1366459775,67093,64.68,20300,20550,20150,26050,14050,20050,20366.65,5.54,0,10964,20456,20252,20046,19842,19636,20355,19945,107,6000,500,14830,50,1,20909936,4245,17.12,5.10,12,0.32,1186.00,3977.00,23950,20250320,-15.24,14718,20241203,37.93,23950,-15.24,20250320,17500,16.00,20250102,23950,-15.24,20250320,16140,25.77,20241203,5.21,Y,094170,500,106 억,,1157677,N,N,29228,N,00,N +20250423,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,300,2,1.50,1267308925,62205,59.97,20300,20550,20150,26050,14050,20050,20373.10,5.54,0,10576,20456,20252,20046,19842,19636,20355,19945,107,6000,500,14830,50,1,20909936,4255,17.16,5.12,12,0.30,1186.00,3977.00,23950,20250320,-15.03,14718,20241203,38.27,23950,-15.03,20250320,17500,16.29,20250102,23950,-15.03,20250320,16140,26.08,20241203,5.21,Y,094170,500,106 억,,1157677,N,N,29228,N,00,N +20250423,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,300,2,1.50,1079437875,52966,51.06,20300,20550,20150,26050,14050,20050,20379.83,5.54,0,8930,20456,20252,20046,19842,19636,20355,19945,107,6000,500,14830,50,1,20909936,4255,17.16,5.12,12,0.25,1186.00,3977.00,23950,20250320,-15.03,14718,20241203,38.27,23950,-15.03,20250320,17500,16.29,20250102,23950,-15.03,20250320,16140,26.08,20241203,5.21,Y,094170,500,106 억,,1157677,N,N,29228,N,00,N +20250423,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,350,2,1.75,827105075,40564,39.10,20300,20550,20150,26050,14050,20050,20390.13,5.54,0,13341,20456,20252,20046,19842,19636,20355,19945,107,6000,500,14830,50,1,20909936,4266,17.20,5.13,12,0.19,1186.00,3977.00,23950,20250320,-14.82,14718,20241203,38.61,23950,-14.82,20250320,17500,16.57,20250102,23950,-14.82,20250320,16140,26.39,20241203,5.21,Y,094170,500,106 억,,1157677,N,N,29228,N,00,N +20250423,090732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,150,2,0.75,37552300,1858,1.79,20300,20300,20150,26050,14050,20050,20211.14,5.54,0,694,20456,20252,20046,19842,19636,20355,19945,107,6000,500,14830,50,1,20909936,4224,17.03,5.08,12,0.01,1186.00,3977.00,23950,20250320,-15.66,14718,20241203,37.25,23950,-15.66,20250320,17500,15.43,20250102,23950,-15.66,20250320,16140,25.15,20241203,5.21,Y,094170,500,106 억,,1157677,N,N,29228,N,00,N 20250422,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,-50,5,-0.25,2075088330,103735,181.43,19960,20250,19840,26100,14100,20100,20003.74,5.59,0,-9777,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4192,16.91,5.04,12,0.50,1186.00,3977.00,23950,20250320,-16.28,14718,20241203,36.23,23950,-16.28,20250320,17500,14.57,20250102,23950,-16.28,20250320,16140,24.23,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,29228,N,00,N 20250422,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-100,5,-0.50,2023585900,101162,176.93,19960,20250,19840,26100,14100,20100,20003.42,5.59,0,-10476,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,50,1,20909936,4182,16.86,5.03,12,0.48,1186.00,3977.00,23950,20250320,-16.49,14718,20241203,35.89,23950,-16.49,20250320,17500,14.29,20250102,23950,-16.49,20250320,16140,23.92,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N 20250422,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19940,-160,5,-0.80,1660538460,82984,145.14,19960,20250,19840,26100,14100,20100,20010.34,5.59,0,-7172,20540,20320,20130,19910,19720,20430,20020,107,6000,500,14870,10,1,20909936,4169,16.81,5.01,12,0.40,1186.00,3977.00,23950,20250320,-16.74,14718,20241203,35.48,23950,-16.74,20250320,17500,13.94,20250102,23950,-16.74,20250320,16140,23.54,20241203,5.06,Y,094170,500,106 억,,1168200,N,N,4148,N,00,N diff --git a/094280/price/prices-20250401.csv b/094280/price/prices-20250401.csv index e5ae6c5e6c5c..dc246f038d5e 100644 --- a/094280/price/prices-20250401.csv +++ b/094280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11930,10,2,0.08,37937140,3178,67.72,11940,11950,11920,15490,8350,11920,11937.43,0.96,0,121,11993,11956,11893,11856,11793,11975,11875,58,3570,500,9050,10,1,11558200,1379,12.60,1.91,12,0.03,947.00,6233.00,17000,20240627,-29.82,11470,20250407,4.01,12300,-3.01,20250102,11470,4.01,20250407,17000,-29.82,20240627,11470,4.01,20250407,0.34,Y,094280,500,57 억,,110701,N,N,14,N,00,N +20250423,150726,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11940,20,2,0.17,37232900,3119,66.46,11940,11950,11920,15490,8350,11920,11937.45,0.96,0,121,11993,11956,11893,11856,11793,11975,11875,58,3570,500,9050,10,1,11558200,1380,12.61,1.92,12,0.03,947.00,6233.00,17000,20240627,-29.76,11470,20250407,4.10,12300,-2.93,20250102,11470,4.10,20250407,17000,-29.76,20240627,11470,4.10,20250407,0.34,Y,094280,500,57 억,,110701,N,N,6,N,00,N +20250423,140725,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11930,10,2,0.08,32602800,2731,58.19,11940,11950,11920,15490,8350,11920,11938.04,0.96,0,121,11993,11956,11893,11856,11793,11975,11875,58,3570,500,9050,10,1,11558200,1379,12.60,1.91,12,0.02,947.00,6233.00,17000,20240627,-29.82,11470,20250407,4.01,12300,-3.01,20250102,11470,4.01,20250407,17000,-29.82,20240627,11470,4.01,20250407,0.34,Y,094280,500,57 억,,110701,N,N,6,N,00,N +20250423,130723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11940,20,2,0.17,30406190,2547,54.27,11940,11950,11920,15490,8350,11920,11938.04,0.96,0,121,11993,11956,11893,11856,11793,11975,11875,58,3570,500,9050,10,1,11558200,1380,12.61,1.92,12,0.02,947.00,6233.00,17000,20240627,-29.76,11470,20250407,4.10,12300,-2.93,20250102,11470,4.10,20250407,17000,-29.76,20240627,11470,4.10,20250407,0.34,Y,094280,500,57 억,,110701,N,N,6,N,00,N +20250423,120726,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11940,20,2,0.17,25403340,2128,45.34,11940,11950,11920,15490,8350,11920,11937.66,0.96,0,80,11993,11956,11893,11856,11793,11975,11875,58,3570,500,9050,10,1,11558200,1380,12.61,1.92,12,0.02,947.00,6233.00,17000,20240627,-29.76,11470,20250407,4.10,12300,-2.93,20250102,11470,4.10,20250407,17000,-29.76,20240627,11470,4.10,20250407,0.34,Y,094280,500,57 억,,110701,N,N,6,N,00,N +20250423,110726,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11950,30,2,0.25,21224440,1778,37.89,11940,11950,11920,15490,8350,11920,11937.26,0.96,0,59,11993,11956,11893,11856,11793,11975,11875,58,3570,500,9050,10,1,11558200,1381,12.62,1.92,12,0.02,947.00,6233.00,17000,20240627,-29.71,11470,20250407,4.18,12300,-2.85,20250102,11470,4.18,20250407,17000,-29.71,20240627,11470,4.18,20250407,0.34,Y,094280,500,57 억,,110701,N,N,6,N,00,N +20250423,100729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11930,10,2,0.08,15685360,1314,28.00,11940,11950,11920,15490,8350,11920,11937.11,0.96,0,0,11993,11956,11893,11856,11793,11975,11875,58,3570,500,9050,10,1,11558200,1379,12.60,1.91,12,0.01,947.00,6233.00,17000,20240627,-29.82,11470,20250407,4.01,12300,-3.01,20250102,11470,4.01,20250407,17000,-29.82,20240627,11470,4.01,20250407,0.34,Y,094280,500,57 억,,110701,N,N,6,N,00,N +20250423,090732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11940,20,2,0.17,1026300,86,1.83,11940,11940,11930,15490,8350,11920,11933.72,0.96,0,0,11993,11956,11893,11856,11793,11975,11875,58,3570,500,9050,10,1,11558200,1380,12.61,1.92,12,0.00,947.00,6233.00,17000,20240627,-29.76,11470,20250407,4.10,12300,-2.93,20250102,11470,4.10,20250407,17000,-29.76,20240627,11470,4.10,20250407,0.34,Y,094280,500,57 억,,110701,N,N,6,N,00,N 20250422,160709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11920,30,2,0.25,55819300,4693,91.34,11890,11930,11830,15450,8330,11890,11894.16,0.96,0,1859,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1378,12.59,1.91,12,0.04,947.00,6233.00,17000,20240627,-29.88,11470,20250407,3.92,12300,-3.09,20250102,11470,3.92,20250407,17000,-29.88,20240627,11470,3.92,20250407,0.34,Y,094280,500,57 억,,110581,N,N,6,N,00,N 20250422,150723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11920,30,2,0.25,50085800,4212,81.98,11890,11930,11830,15450,8330,11890,11891.22,0.96,0,1666,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1378,12.59,1.91,12,0.04,947.00,6233.00,17000,20240627,-29.88,11470,20250407,3.92,12300,-3.09,20250102,11470,3.92,20250407,17000,-29.88,20240627,11470,3.92,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N 20250422,140722,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11900,10,2,0.08,44705440,3760,73.18,11890,11930,11830,15450,8330,11890,11889.74,0.96,0,1231,12023,11956,11883,11816,11743,11920,11780,58,3560,500,9030,10,1,11558200,1375,12.57,1.91,12,0.03,947.00,6233.00,17000,20240627,-30.00,11470,20250407,3.75,12300,-3.25,20250102,11470,3.75,20250407,17000,-30.00,20240627,11470,3.75,20250407,0.34,Y,094280,500,57 억,,110581,N,N,3,N,00,N diff --git a/094360/price/prices-20250401.csv b/094360/price/prices-20250401.csv index 44347e0412ed..347c887bc50d 100644 --- a/094360/price/prices-20250401.csv +++ b/094360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17580,580,2,3.41,2055739270,118177,143.10,17500,17580,17110,22100,11900,17000,17395.40,1.50,0,16791,17393,17196,17043,16846,16693,17175,16825,107,5100,500,12580,10,1,21118374,3713,36.55,4.13,12,0.56,481.00,4260.00,26800,20240529,-34.40,11250,20241210,56.27,22950,-23.40,20250211,13510,30.13,20250409,26800,-34.40,20240529,11250,56.27,20241210,3.61,Y,094360,500,107 억,,316610,N,N,12224,N,00,N +20250423,150726,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17570,570,2,3.35,1869328180,107561,130.25,17500,17580,17110,22100,11900,17000,17379.24,1.50,0,16920,17393,17196,17043,16846,16693,17175,16825,107,5100,500,12580,10,1,21118374,3710,36.53,4.12,12,0.51,481.00,4260.00,26800,20240529,-34.44,11250,20241210,56.18,22950,-23.44,20250211,13510,30.05,20250409,26800,-34.44,20240529,11250,56.18,20241210,3.61,Y,094360,500,107 억,,316610,N,N,20522,N,00,N +20250423,140725,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17450,450,2,2.65,1365937330,78807,95.43,17500,17500,17110,22100,11900,17000,17332.69,1.50,0,11906,17393,17196,17043,16846,16693,17175,16825,107,5100,500,12580,10,1,21118374,3685,36.28,4.10,12,0.37,481.00,4260.00,26800,20240529,-34.89,11250,20241210,55.11,22950,-23.97,20250211,13510,29.16,20250409,26800,-34.89,20240529,11250,55.11,20241210,3.61,Y,094360,500,107 억,,316610,N,N,20522,N,00,N +20250423,130723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17420,420,2,2.47,1135662605,65594,79.43,17500,17500,17110,22100,11900,17000,17313.51,1.50,0,6935,17393,17196,17043,16846,16693,17175,16825,107,5100,500,12580,10,1,21118374,3679,36.22,4.09,12,0.31,481.00,4260.00,26800,20240529,-35.00,11250,20241210,54.84,22950,-24.10,20250211,13510,28.94,20250409,26800,-35.00,20240529,11250,54.84,20241210,3.61,Y,094360,500,107 억,,316610,N,N,20522,N,00,N +20250423,120726,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17410,410,2,2.41,930038255,53771,65.11,17500,17500,17110,22100,11900,17000,17296.28,1.50,0,3898,17393,17196,17043,16846,16693,17175,16825,107,5100,500,12580,10,1,21118374,3677,36.20,4.09,12,0.25,481.00,4260.00,26800,20240529,-35.04,11250,20241210,54.76,22950,-24.14,20250211,13510,28.87,20250409,26800,-35.04,20240529,11250,54.76,20241210,3.61,Y,094360,500,107 억,,316610,N,N,20522,N,00,N +20250423,110727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17260,260,2,1.53,679286020,39298,47.59,17500,17500,17110,22100,11900,17000,17285.51,1.50,0,2920,17393,17196,17043,16846,16693,17175,16825,107,5100,500,12580,10,1,21118374,3645,35.88,4.05,12,0.19,481.00,4260.00,26800,20240529,-35.60,11250,20241210,53.42,22950,-24.79,20250211,13510,27.76,20250409,26800,-35.60,20240529,11250,53.42,20241210,3.61,Y,094360,500,107 억,,316610,N,N,20522,N,00,N +20250423,100729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17170,170,2,1.00,474663060,27396,33.17,17500,17500,17160,22100,11900,17000,17326.00,1.50,0,690,17393,17196,17043,16846,16693,17175,16825,107,5100,500,12580,10,1,21118374,3626,35.70,4.03,12,0.13,481.00,4260.00,26800,20240529,-35.93,11250,20241210,52.62,22950,-25.19,20250211,13510,27.09,20250409,26800,-35.93,20240529,11250,52.62,20241210,3.61,Y,094360,500,107 억,,316610,N,N,20522,N,00,N +20250423,090732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17360,360,2,2.12,120095500,6885,8.34,17500,17500,17340,22100,11900,17000,17443.06,1.50,0,-2571,17393,17196,17043,16846,16693,17175,16825,107,5100,500,12580,10,1,21118374,3666,36.09,4.08,12,0.03,481.00,4260.00,26800,20240529,-35.22,11250,20241210,54.31,22950,-24.36,20250211,13510,28.50,20250409,26800,-35.22,20240529,11250,54.31,20241210,3.61,Y,094360,500,107 억,,316610,N,N,20522,N,00,N 20250422,160710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17000,-270,5,-1.56,1405599690,82583,68.73,17000,17240,16890,22450,12090,17270,17020.45,1.53,0,-6096,18036,17652,17336,16952,16636,17495,16795,107,5180,500,12770,10,1,21118374,3590,35.34,3.99,12,0.39,481.00,4260.00,26800,20240529,-36.57,11250,20241210,51.11,22950,-25.93,20250211,13510,25.83,20250409,26800,-36.57,20240529,11250,51.11,20241210,3.58,Y,094360,500,107 억,,322484,N,N,20522,N,00,N 20250422,150723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16920,-350,5,-2.03,1330237210,78138,65.03,17000,17240,16890,22450,12090,17270,17024.20,1.53,0,-5097,18036,17652,17336,16952,16636,17495,16795,107,5180,500,12770,10,1,21118374,3573,35.18,3.97,12,0.37,481.00,4260.00,26800,20240529,-36.87,11250,20241210,50.40,22950,-26.27,20250211,13510,25.24,20250409,26800,-36.87,20240529,11250,50.40,20241210,3.58,Y,094360,500,107 억,,322484,N,N,6512,N,00,N 20250422,140722,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16910,-360,5,-2.08,1106597480,64936,54.04,17000,17240,16900,22450,12090,17270,17041.36,1.53,0,-4750,18036,17652,17336,16952,16636,17495,16795,107,5180,500,12770,10,1,21118374,3571,35.16,3.97,12,0.31,481.00,4260.00,26800,20240529,-36.90,11250,20241210,50.31,22950,-26.32,20250211,13510,25.17,20250409,26800,-36.90,20240529,11250,50.31,20241210,3.58,Y,094360,500,107 억,,322484,N,N,6512,N,00,N diff --git a/094480/price/prices-20250401.csv b/094480/price/prices-20250401.csv index ad110309a236..d00db39bb995 100644 --- a/094480/price/prices-20250401.csv +++ b/094480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160712,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8130,10,2,0.12,3153504735,387077,66.21,8320,8350,8050,10550,5690,8120,8146.99,0.47,0,-16629,8513,8316,8193,7996,7873,8255,7935,196,2430,500,5030,10,1,39229838,3189,387.14,2.83,12,0.99,21.00,2872.00,10770,20241112,-24.51,5480,20240708,48.36,9770,-16.79,20250415,6650,22.26,20250331,10770,-24.51,20241112,5480,48.36,20240708,7.18,Y,094480,500,196 억,,185605,N,N,28066,N,00,N +20250423,150727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8140,20,2,0.25,2911921040,357385,61.13,8320,8350,8050,10550,5690,8120,8147.85,0.47,0,-21712,8513,8316,8193,7996,7873,8255,7935,196,2430,500,5030,10,1,39229838,3193,387.62,2.83,12,0.91,21.00,2872.00,10770,20241112,-24.42,5480,20240708,48.54,9770,-16.68,20250415,6650,22.41,20250331,10770,-24.42,20241112,5480,48.54,20240708,7.18,Y,094480,500,196 억,,185605,N,N,28904,N,00,N +20250423,140725,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8140,20,2,0.25,2665199105,327028,55.94,8320,8350,8050,10550,5690,8120,8149.76,0.47,0,-24768,8513,8316,8193,7996,7873,8255,7935,196,2430,500,5030,10,1,39229838,3193,387.62,2.83,12,0.83,21.00,2872.00,10770,20241112,-24.42,5480,20240708,48.54,9770,-16.68,20250415,6650,22.41,20250331,10770,-24.42,20241112,5480,48.54,20240708,7.18,Y,094480,500,196 억,,185605,N,N,28904,N,00,N +20250423,130724,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8110,-10,5,-0.12,2311062930,283467,48.49,8320,8350,8050,10550,5690,8120,8152.85,0.47,0,-32004,8513,8316,8193,7996,7873,8255,7935,196,2430,500,5030,10,1,39229838,3182,386.19,2.82,12,0.72,21.00,2872.00,10770,20241112,-24.70,5480,20240708,47.99,9770,-16.99,20250415,6650,21.95,20250331,10770,-24.70,20241112,5480,47.99,20240708,7.18,Y,094480,500,196 억,,185605,N,N,28904,N,00,N +20250423,120727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8100,-20,5,-0.25,1967792095,241150,41.25,8320,8350,8050,10550,5690,8120,8160.03,0.47,0,-25216,8513,8316,8193,7996,7873,8255,7935,196,2430,500,5030,10,1,39229838,3178,385.71,2.82,12,0.61,21.00,2872.00,10770,20241112,-24.79,5480,20240708,47.81,9770,-17.09,20250415,6650,21.80,20250331,10770,-24.79,20241112,5480,47.81,20240708,7.18,Y,094480,500,196 억,,185605,N,N,28904,N,00,N +20250423,110727,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8100,-20,5,-0.25,1619976185,198110,33.89,8320,8350,8060,10550,5690,8120,8177.16,0.47,0,-21636,8513,8316,8193,7996,7873,8255,7935,196,2430,500,5030,10,1,39229838,3178,385.71,2.82,12,0.50,21.00,2872.00,10770,20241112,-24.79,5480,20240708,47.81,9770,-17.09,20250415,6650,21.80,20250331,10770,-24.79,20241112,5480,47.81,20240708,7.18,Y,094480,500,196 억,,185605,N,N,28904,N,00,N +20250423,100729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8160,40,2,0.49,1077130200,131114,22.43,8320,8350,8100,10550,5690,8120,8215.22,0.47,0,-11956,8513,8316,8193,7996,7873,8255,7935,196,2430,500,5030,10,1,39229838,3201,388.57,2.84,12,0.33,21.00,2872.00,10770,20241112,-24.23,5480,20240708,48.91,9770,-16.48,20250415,6650,22.71,20250331,10770,-24.23,20241112,5480,48.91,20240708,7.18,Y,094480,500,196 억,,185605,N,N,28904,N,00,N +20250423,090733,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8230,110,2,1.35,293369760,35392,6.05,8320,8350,8230,10550,5690,8120,8289.15,0.47,0,-9145,8513,8316,8193,7996,7873,8255,7935,196,2430,500,5030,10,1,39229838,3229,391.90,2.87,12,0.09,21.00,2872.00,10770,20241112,-23.58,5480,20240708,50.18,9770,-15.76,20250415,6650,23.76,20250331,10770,-23.58,20241112,5480,50.18,20240708,7.18,Y,094480,500,196 억,,185605,N,N,28904,N,00,N 20250422,160710,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8120,-380,5,-4.47,4808710740,584601,24.15,8380,8390,8070,11050,5950,8500,8225.80,0.63,0,-69364,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3185,386.67,2.83,12,1.49,21.00,2872.00,10770,20241112,-24.61,5480,20240708,48.18,9770,-16.89,20250415,6650,22.11,20250331,10770,-24.61,20241112,5480,48.18,20240708,7.84,Y,094480,500,196 억,,247690,N,N,28904,N,00,N 20250422,150723,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8120,-380,5,-4.47,4574253420,555718,22.96,8380,8390,8070,11050,5950,8500,8231.25,0.63,0,-71895,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3185,386.67,2.83,12,1.42,21.00,2872.00,10770,20241112,-24.61,5480,20240708,48.18,9770,-16.89,20250415,6650,22.11,20250331,10770,-24.61,20241112,5480,48.18,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N 20250422,140722,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8140,-360,5,-4.24,3794957585,459681,18.99,8380,8390,8130,11050,5950,8500,8255.63,0.63,0,-69983,9460,8980,8740,8260,8020,8860,8140,196,2550,500,5270,10,1,39229838,3193,387.62,2.83,12,1.17,21.00,2872.00,10770,20241112,-24.42,5480,20240708,48.54,9770,-16.68,20250415,6650,22.41,20250331,10770,-24.42,20241112,5480,48.54,20240708,7.84,Y,094480,500,196 억,,247690,N,N,72245,N,00,N diff --git a/094800/price/prices-20250401.csv b/094800/price/prices-20250401.csv index 5176a20edd3c..addc60464458 100644 --- a/094800/price/prices-20250401.csv +++ b/094800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160713,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,0,3,0.00,199350026,47218,107.37,4260,4270,4215,5530,2985,4260,4221.91,2.59,0,0,4290,4275,4250,4235,4210,4282,4242,4642,1270,0,3150,5,1,92834331,3955,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.89,4010,20250409,6.23,4305,-1.05,20250305,4010,6.23,20250409,4625,-7.89,20241002,4010,6.23,20250409,0.00,Y,094800,0,4641 억,,2408990,N,N,217,N,00,N +20250423,150727,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4257,-3,5,-0.07,188228369,44607,101.44,4260,4270,4215,5530,2985,4260,4219.70,2.59,0,0,4290,4275,4250,4235,4210,4282,4242,4642,1270,0,3150,5,1,92834331,3952,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.96,4010,20250409,6.16,4305,-1.11,20250305,4010,6.16,20250409,4625,-7.96,20241002,4010,6.16,20250409,0.00,Y,094800,0,4641 억,,2408990,N,N,0,N,00,N +20250423,140726,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,0,3,0.00,186428575,44184,100.48,4260,4270,4215,5530,2985,4260,4219.37,2.59,0,0,4290,4275,4250,4235,4210,4282,4242,4642,1270,0,3150,5,1,92834331,3955,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.89,4010,20250409,6.23,4305,-1.05,20250305,4010,6.23,20250409,4625,-7.89,20241002,4010,6.23,20250409,0.00,Y,094800,0,4641 억,,2408990,N,N,0,N,00,N +20250423,130724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,-5,5,-0.12,184912820,43828,99.67,4260,4270,4215,5530,2985,4260,4219.06,2.59,0,0,4290,4275,4250,4235,4210,4282,4242,4642,1270,0,3150,5,1,92834331,3950,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-8.00,4010,20250409,6.11,4305,-1.16,20250305,4010,6.11,20250409,4625,-8.00,20241002,4010,6.11,20250409,0.00,Y,094800,0,4641 억,,2408990,N,N,0,N,00,N +20250423,120727,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4265,5,2,0.12,180544955,42802,97.33,4260,4265,4215,5530,2985,4260,4218.14,2.59,0,0,4290,4275,4250,4235,4210,4282,4242,4642,1270,0,3150,5,1,92834331,3959,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.78,4010,20250409,6.36,4305,-0.93,20250305,4010,6.36,20250409,4625,-7.78,20241002,4010,6.36,20250409,0.00,Y,094800,0,4641 억,,2408990,N,N,0,N,00,N +20250423,110727,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4220,-40,5,-0.94,180468185,42784,97.29,4260,4260,4215,5530,2985,4260,4218.12,2.59,0,0,4290,4275,4250,4235,4210,4282,4242,4642,1270,0,3150,5,1,92834331,3918,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-8.76,4010,20250409,5.24,4305,-1.97,20250305,4010,5.24,20250409,4625,-8.76,20241002,4010,5.24,20250409,0.00,Y,094800,0,4641 억,,2408990,N,N,0,N,00,N +20250423,100730,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4240,-20,5,-0.47,176777085,41913,95.31,4260,4260,4215,5530,2985,4260,4217.71,2.59,0,0,4290,4275,4250,4235,4210,4282,4242,4642,1270,0,3150,5,1,92834331,3936,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-8.32,4010,20250409,5.74,4305,-1.51,20250305,4010,5.74,20250409,4625,-8.32,20241002,4010,5.74,20250409,0.00,Y,094800,0,4641 억,,2408990,N,N,0,N,00,N +20250423,090733,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4220,-40,5,-0.94,2903840,688,1.56,4260,4260,4220,5530,2985,4260,4220.70,2.59,0,0,4290,4275,4250,4235,4210,4282,4242,4642,1270,0,3150,5,1,92834331,3918,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.76,4010,20250409,5.24,4305,-1.97,20250305,4010,5.24,20250409,4625,-8.76,20241002,4010,5.24,20250409,0.00,Y,094800,0,4641 억,,2408990,N,N,0,N,00,N 20250422,160710,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4260,15,2,0.35,186626265,43975,113.16,4245,4265,4225,5510,2975,4245,4243.92,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3955,0.00,0.00,12,0.05,0.00,0.00,4625,20241002,-7.89,4010,20250409,6.23,4305,-1.05,20250305,4010,6.23,20250409,4625,-7.89,20241002,4010,6.23,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N 20250422,150724,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4250,5,2,0.12,173592055,40915,105.29,4245,4265,4225,5510,2975,4245,4242.75,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3945,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.11,4010,20250409,5.99,4305,-1.28,20250305,4010,5.99,20250409,4625,-8.11,20241002,4010,5.99,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N 20250422,140723,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4255,10,2,0.24,146690870,34592,89.01,4245,4265,4225,5510,2975,4245,4240.60,2.59,0,0,4271,4257,4236,4222,4201,4265,4230,4642,1265,0,3140,5,1,92834331,3950,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-8.00,4010,20250409,6.11,4305,-1.16,20250305,4010,6.11,20250409,4625,-8.00,20241002,4010,6.11,20250409,0.00,Y,094800,0,4641 억,,2406924,N,N,3,N,00,N diff --git a/094820/price/prices-20250401.csv b/094820/price/prices-20250401.csv index c2cef95447c6..cff079e96757 100644 --- a/094820/price/prices-20250401.csv +++ b/094820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160713,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9050,160,2,1.80,248093080,27441,92.69,9010,9150,8980,11550,6230,8890,9040.96,2.61,0,8477,9110,9000,8900,8790,8690,9055,8845,75,2660,500,6220,10,1,15078709,1365,13.08,1.02,12,0.18,692.00,8844.00,15200,20240529,-40.46,6900,20241209,31.16,10180,-11.10,20250117,7320,23.63,20250409,15200,-40.46,20240529,6900,31.16,20241209,2.74,Y,094820,500,75 억,,393799,N,N,432,N,00,N +20250423,150727,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9020,130,2,1.46,234912330,25982,87.76,9010,9150,8980,11550,6230,8890,9041.35,2.61,0,7906,9110,9000,8900,8790,8690,9055,8845,75,2660,500,6220,10,1,15078709,1360,13.03,1.02,12,0.17,692.00,8844.00,15200,20240529,-40.66,6900,20241209,30.72,10180,-11.39,20250117,7320,23.22,20250409,15200,-40.66,20240529,6900,30.72,20241209,2.74,Y,094820,500,75 억,,393799,N,N,2635,N,00,N +20250423,140726,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9000,110,2,1.24,192963320,21324,72.03,9010,9150,8980,11550,6230,8890,9049.11,2.61,0,5291,9110,9000,8900,8790,8690,9055,8845,75,2660,500,6220,10,1,15078709,1357,13.01,1.02,12,0.14,692.00,8844.00,15200,20240529,-40.79,6900,20241209,30.43,10180,-11.59,20250117,7320,22.95,20250409,15200,-40.79,20240529,6900,30.43,20241209,2.74,Y,094820,500,75 억,,393799,N,N,2635,N,00,N +20250423,130724,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9030,140,2,1.57,170296200,18807,63.52,9010,9150,8980,11550,6230,8890,9054.94,2.61,0,3888,9110,9000,8900,8790,8690,9055,8845,75,2660,500,6220,10,1,15078709,1362,13.05,1.02,12,0.12,692.00,8844.00,15200,20240529,-40.59,6900,20241209,30.87,10180,-11.30,20250117,7320,23.36,20250409,15200,-40.59,20240529,6900,30.87,20241209,2.74,Y,094820,500,75 억,,393799,N,N,2635,N,00,N +20250423,120727,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8980,90,2,1.01,165190690,18240,61.61,9010,9150,8980,11550,6230,8890,9056.51,2.61,0,3938,9110,9000,8900,8790,8690,9055,8845,75,2660,500,6220,10,1,15078709,1354,12.98,1.02,12,0.12,692.00,8844.00,15200,20240529,-40.92,6900,20241209,30.14,10180,-11.79,20250117,7320,22.68,20250409,15200,-40.92,20240529,6900,30.14,20241209,2.74,Y,094820,500,75 억,,393799,N,N,2635,N,00,N +20250423,110727,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9070,180,2,2.02,120723700,13298,44.92,9010,9150,9010,11550,6230,8890,9078.34,2.61,0,2912,9110,9000,8900,8790,8690,9055,8845,75,2660,500,6220,10,1,15078709,1368,13.11,1.03,12,0.09,692.00,8844.00,15200,20240529,-40.33,6900,20241209,31.45,10180,-10.90,20250117,7320,23.91,20250409,15200,-40.33,20240529,6900,31.45,20241209,2.74,Y,094820,500,75 억,,393799,N,N,2635,N,00,N +20250423,100730,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9060,170,2,1.91,104911670,11554,39.03,9010,9150,9010,11550,6230,8890,9080.12,2.61,0,3337,9110,9000,8900,8790,8690,9055,8845,75,2660,500,6220,10,1,15078709,1366,13.09,1.02,12,0.08,692.00,8844.00,15200,20240529,-40.39,6900,20241209,31.30,10180,-11.00,20250117,7320,23.77,20250409,15200,-40.39,20240529,6900,31.30,20241209,2.74,Y,094820,500,75 억,,393799,N,N,2635,N,00,N +20250423,090733,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9060,170,2,1.91,7232570,799,2.70,9010,9070,9010,11550,6230,8890,9052.03,2.61,0,-591,9110,9000,8900,8790,8690,9055,8845,75,2660,500,6220,10,1,15078709,1366,13.09,1.02,12,0.01,692.00,8844.00,15200,20240529,-40.39,6900,20241209,31.30,10180,-11.00,20250117,7320,23.77,20250409,15200,-40.39,20240529,6900,31.30,20241209,2.74,Y,094820,500,75 억,,393799,N,N,2635,N,00,N 20250422,160710,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8890,-110,5,-1.22,263948110,29606,71.20,8800,9010,8800,11700,6300,9000,8915.36,2.56,0,7066,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1340,12.85,1.01,12,0.20,692.00,8844.00,15200,20240529,-41.51,6900,20241209,28.84,10180,-12.67,20250117,7320,21.45,20250409,15200,-41.51,20240529,6900,28.84,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2635,N,00,N 20250422,150724,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8980,-20,5,-0.22,231246820,25941,62.39,8800,9010,8800,11700,6300,9000,8914.34,2.56,0,6432,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1354,12.98,1.02,12,0.17,692.00,8844.00,15200,20240529,-40.92,6900,20241209,30.14,10180,-11.79,20250117,7320,22.68,20250409,15200,-40.92,20240529,6900,30.14,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N 20250422,140723,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8970,-30,5,-0.33,222291280,24941,59.98,8800,9010,8800,11700,6300,9000,8912.69,2.56,0,5807,9393,9196,9093,8896,8793,9145,8845,75,2700,500,6300,10,1,15078709,1353,12.96,1.01,12,0.17,692.00,8844.00,15200,20240529,-40.99,6900,20241209,30.00,10180,-11.89,20250117,7320,22.54,20250409,15200,-40.99,20240529,6900,30.00,20241209,2.72,Y,094820,500,75 억,,386757,N,N,2984,N,00,N diff --git a/094840/price/prices-20250401.csv b/094840/price/prices-20250401.csv index 1c4fcd72d80b..47ce28bc1654 100644 --- a/094840/price/prices-20250401.csv +++ b/094840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,-200,5,-2.77,927940230,131884,81.24,7240,7310,6960,9370,5050,7210,7036.04,2.72,0,-24273,7583,7396,7123,6936,6663,7490,7030,52,2160,500,4610,10,1,10471840,734,4.82,0.31,12,1.26,1453.00,22298.00,9690,20241211,-27.66,5250,20241112,33.52,8600,-18.49,20250409,5750,21.91,20250131,9690,-27.66,20241211,5250,33.52,20241112,4.23,Y,094840,500,52 억,,284621,N,N,4205,N,00,N +20250423,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,-230,5,-3.19,849616720,120668,74.33,7240,7310,6960,9370,5050,7210,7040.94,2.72,0,-21152,7583,7396,7123,6936,6663,7490,7030,52,2160,500,4610,10,1,10471840,731,4.80,0.31,12,1.15,1453.00,22298.00,9690,20241211,-27.97,5250,20241112,32.95,8600,-18.84,20250409,5750,21.39,20250131,9690,-27.97,20241211,5250,32.95,20241112,4.23,Y,094840,500,52 억,,284621,N,N,7203,N,00,N +20250423,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-210,5,-2.91,771333370,109484,67.44,7240,7310,6960,9370,5050,7210,7045.17,2.72,0,-20385,7583,7396,7123,6936,6663,7490,7030,52,2160,500,4610,10,1,10471840,733,4.82,0.31,12,1.05,1453.00,22298.00,9690,20241211,-27.76,5250,20241112,33.33,8600,-18.60,20250409,5750,21.74,20250131,9690,-27.76,20241211,5250,33.33,20241112,4.23,Y,094840,500,52 억,,284621,N,N,7203,N,00,N +20250423,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,-180,5,-2.50,719893160,102145,62.92,7240,7310,6960,9370,5050,7210,7047.76,2.72,0,-20850,7583,7396,7123,6936,6663,7490,7030,52,2160,500,4610,10,1,10471840,736,4.84,0.32,12,0.98,1453.00,22298.00,9690,20241211,-27.45,5250,20241112,33.90,8600,-18.26,20250409,5750,22.26,20250131,9690,-27.45,20241211,5250,33.90,20241112,4.23,Y,094840,500,52 억,,284621,N,N,7203,N,00,N +20250423,120727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-170,5,-2.36,697117870,98902,60.93,7240,7310,6960,9370,5050,7210,7048.57,2.72,0,-19636,7583,7396,7123,6936,6663,7490,7030,52,2160,500,4610,10,1,10471840,737,4.85,0.32,12,0.94,1453.00,22298.00,9690,20241211,-27.35,5250,20241112,34.10,8600,-18.14,20250409,5750,22.43,20250131,9690,-27.35,20241211,5250,34.10,20241112,4.23,Y,094840,500,52 억,,284621,N,N,7203,N,00,N +20250423,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,-210,5,-2.91,624131730,88545,54.55,7240,7310,6960,9370,5050,7210,7048.75,2.72,0,-17788,7583,7396,7123,6936,6663,7490,7030,52,2160,500,4610,10,1,10471840,733,4.82,0.31,12,0.85,1453.00,22298.00,9690,20241211,-27.76,5250,20241112,33.33,8600,-18.60,20250409,5750,21.74,20250131,9690,-27.76,20241211,5250,33.33,20241112,4.23,Y,094840,500,52 억,,284621,N,N,7203,N,00,N +20250423,100730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,-170,5,-2.36,376527530,53116,32.72,7240,7310,6980,9370,5050,7210,7088.78,2.72,0,-20438,7583,7396,7123,6936,6663,7490,7030,52,2160,500,4610,10,1,10471840,737,4.85,0.32,12,0.51,1453.00,22298.00,9690,20241211,-27.35,5250,20241112,34.10,8600,-18.14,20250409,5750,22.43,20250131,9690,-27.35,20241211,5250,34.10,20241112,4.23,Y,094840,500,52 억,,284621,N,N,7203,N,00,N +20250423,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-80,5,-1.11,136956660,19092,11.76,7240,7310,7100,9370,5050,7210,7173.51,2.72,0,-10920,7583,7396,7123,6936,6663,7490,7030,52,2160,500,4610,10,1,10471840,747,4.91,0.32,12,0.18,1453.00,22298.00,9690,20241211,-26.42,5250,20241112,35.81,8600,-17.09,20250409,5750,24.00,20250131,9690,-26.42,20241211,5250,35.81,20241112,4.23,Y,094840,500,52 억,,284621,N,N,7203,N,00,N 20250422,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,190,2,2.71,1145345550,161648,158.20,6950,7310,6850,9120,4920,7020,7084.54,2.60,0,13902,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,755,4.96,0.32,12,1.54,1453.00,22298.00,9690,20241211,-25.59,5250,20241112,37.33,8600,-16.16,20250409,5750,25.39,20250131,9690,-25.59,20241211,5250,37.33,20241112,4.18,Y,094840,500,52 억,,272424,N,N,7203,N,00,N 20250422,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,240,2,3.42,1030705610,145773,142.67,6950,7310,6850,9120,4920,7020,7070.62,2.60,0,14916,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,760,5.00,0.33,12,1.39,1453.00,22298.00,9690,20241211,-25.08,5250,20241112,38.29,8600,-15.58,20250409,5750,26.26,20250131,9690,-25.08,20241211,5250,38.29,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N 20250422,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,50,2,0.71,611202960,87542,85.68,6950,7230,6850,9120,4920,7020,6981.83,2.60,0,4095,7300,7160,7060,6920,6820,7110,6870,52,2100,500,4490,10,1,10471840,740,4.87,0.32,12,0.84,1453.00,22298.00,9690,20241211,-27.04,5250,20241112,34.67,8600,-17.79,20250409,5750,22.96,20250131,9690,-27.04,20241211,5250,34.67,20241112,4.18,Y,094840,500,52 억,,272424,N,N,5850,N,00,N diff --git a/094850/price/prices-20250401.csv b/094850/price/prices-20250401.csv index 03d9ef5f6a16..4c9db94aafb8 100644 --- a/094850/price/prices-20250401.csv +++ b/094850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,110,2,1.77,18356457860,2689649,1954.74,6250,7290,6190,8080,4360,6220,6825.13,3.29,0,-15360,6406,6312,6226,6132,6046,6270,6090,70,1860,500,3980,10,1,14000000,886,28.39,0.97,12,19.21,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7290,-13.17,20250423,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.68,Y,094850,500,70 억,,460141,N,N,26894,N,00,N +20250423,150728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,120,2,1.93,18145918895,2656429,1930.60,6250,7290,6190,8080,4360,6220,6830.94,3.29,0,-29192,6406,6312,6226,6132,6046,6270,6090,70,1860,500,3980,10,1,14000000,888,28.43,0.97,12,18.97,223.00,6516.00,7890,20241105,-19.65,4600,20241025,37.83,7290,-13.03,20250423,5210,21.69,20250210,7890,-19.65,20241105,4600,37.83,20241025,1.68,Y,094850,500,70 억,,460141,N,N,22145,N,00,N +20250423,140727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,130,2,2.09,17227893675,2511449,1825.23,6250,7290,6190,8080,4360,6220,6859.74,3.29,0,-78368,6406,6312,6226,6132,6046,6270,6090,70,1860,500,3980,10,1,14000000,889,28.48,0.97,12,17.94,223.00,6516.00,7890,20241105,-19.52,4600,20241025,38.04,7290,-12.89,20250423,5210,21.88,20250210,7890,-19.52,20241105,4600,38.04,20241025,1.68,Y,094850,500,70 억,,460141,N,N,22145,N,00,N +20250423,130725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,150,2,2.41,679836260,107896,78.42,6250,6400,6190,8080,4360,6220,6300.85,3.29,0,-11520,6406,6312,6226,6132,6046,6270,6090,70,1860,500,3980,10,1,14000000,892,28.57,0.98,12,0.77,223.00,6516.00,7890,20241105,-19.26,4600,20241025,38.48,7020,-9.26,20250402,5210,22.26,20250210,7890,-19.26,20241105,4600,38.48,20241025,1.68,Y,094850,500,70 억,,460141,N,N,22145,N,00,N +20250423,120728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,50,2,0.80,334355850,53395,38.81,6250,6300,6190,8080,4360,6220,6261.93,3.29,0,-8139,6406,6312,6226,6132,6046,6270,6090,70,1860,500,3980,10,1,14000000,878,28.12,0.96,12,0.38,223.00,6516.00,7890,20241105,-20.53,4600,20241025,36.30,7020,-10.68,20250402,5210,20.35,20250210,7890,-20.53,20241105,4600,36.30,20241025,1.68,Y,094850,500,70 억,,460141,N,N,22145,N,00,N +20250423,110728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,70,2,1.13,270266730,43194,31.39,6250,6300,6190,8080,4360,6220,6257.04,3.29,0,-4272,6406,6312,6226,6132,6046,6270,6090,70,1860,500,3980,10,1,14000000,881,28.21,0.97,12,0.31,223.00,6516.00,7890,20241105,-20.28,4600,20241025,36.74,7020,-10.40,20250402,5210,20.73,20250210,7890,-20.28,20241105,4600,36.74,20241025,1.68,Y,094850,500,70 억,,460141,N,N,22145,N,00,N +20250423,100731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,40,2,0.64,224255320,35855,26.06,6250,6300,6190,8080,4360,6220,6254.51,3.29,0,-2328,6406,6312,6226,6132,6046,6270,6090,70,1860,500,3980,10,1,14000000,876,28.07,0.96,12,0.26,223.00,6516.00,7890,20241105,-20.66,4600,20241025,36.09,7020,-10.83,20250402,5210,20.15,20250210,7890,-20.66,20241105,4600,36.09,20241025,1.68,Y,094850,500,70 억,,460141,N,N,22145,N,00,N +20250423,090734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,20,2,0.32,38651480,6187,4.50,6250,6280,6220,8080,4360,6220,6247.21,3.29,0,-3742,6406,6312,6226,6132,6046,6270,6090,70,1860,500,3980,10,1,14000000,874,27.98,0.96,12,0.04,223.00,6516.00,7890,20241105,-20.91,4600,20241025,35.65,7020,-11.11,20250402,5210,19.77,20250210,7890,-20.91,20241105,4600,35.65,20241025,1.68,Y,094850,500,70 억,,460141,N,N,22145,N,00,N 20250422,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-110,5,-1.74,854070995,137329,189.95,6240,6320,6140,8220,4440,6330,6219.16,3.26,0,3861,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,871,27.89,0.95,12,0.98,223.00,6516.00,7890,20241105,-21.17,4600,20241025,35.22,7020,-11.40,20250402,5210,19.39,20250210,7890,-21.17,20241105,4600,35.22,20241025,1.72,Y,094850,500,70 억,,456281,N,N,22145,N,00,N 20250422,150724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,-100,5,-1.58,838764105,134867,186.54,6240,6320,6140,8220,4440,6330,6219.19,3.26,0,3014,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,872,27.94,0.96,12,0.96,223.00,6516.00,7890,20241105,-21.04,4600,20241025,35.43,7020,-11.25,20250402,5210,19.58,20250210,7890,-21.04,20241105,4600,35.43,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N 20250422,140724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-110,5,-1.74,747336595,120202,166.26,6240,6320,6140,8220,4440,6330,6217.34,3.26,0,3615,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,871,27.89,0.95,12,0.86,223.00,6516.00,7890,20241105,-21.17,4600,20241025,35.22,7020,-11.40,20250402,5210,19.39,20250210,7890,-21.17,20241105,4600,35.22,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N diff --git a/094860/price/prices-20250401.csv b/094860/price/prices-20250401.csv index 0cb6dd5c333b..73d35a997e5e 100644 --- a/094860/price/prices-20250401.csv +++ b/094860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,924,8,2,0.87,28983974,31590,281.85,916,930,910,1190,642,916,917.50,20.02,0,418,946,931,911,896,876,938,903,107,274,500,620,1,1,21399569,198,-3.76,0.65,12,0.15,-246.00,1421.00,1940,20240726,-52.37,822,20250331,12.41,1105,-16.38,20250314,822,12.41,20250331,1940,-52.37,20240726,822,12.41,20250331,0.00,Y,094860,500,106 억,,4283426,N,N,434,N,00,N +20250423,150728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,924,8,2,0.87,28194550,30736,274.23,916,930,910,1190,642,916,917.31,20.02,0,487,946,931,911,896,876,938,903,107,274,500,620,1,1,21399569,198,-3.76,0.65,12,0.14,-246.00,1421.00,1940,20240726,-52.37,822,20250331,12.41,1105,-16.38,20250314,822,12.41,20250331,1940,-52.37,20240726,822,12.41,20250331,0.00,Y,094860,500,106 억,,4283426,N,N,434,N,00,N +20250423,140727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,922,6,2,0.66,25931801,28285,252.36,916,930,910,1190,642,916,916.80,20.02,0,487,946,931,911,896,876,938,903,107,274,500,620,1,1,21399569,197,-3.75,0.65,12,0.13,-246.00,1421.00,1940,20240726,-52.47,822,20250331,12.17,1105,-16.56,20250314,822,12.17,20250331,1940,-52.47,20240726,822,12.17,20250331,0.00,Y,094860,500,106 억,,4283426,N,N,434,N,00,N +20250423,130725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,922,6,2,0.66,22396603,24449,218.14,916,930,910,1190,642,916,916.05,20.02,0,1792,946,931,911,896,876,938,903,107,274,500,620,1,1,21399569,197,-3.75,0.65,12,0.11,-246.00,1421.00,1940,20240726,-52.47,822,20250331,12.17,1105,-16.56,20250314,822,12.17,20250331,1940,-52.47,20240726,822,12.17,20250331,0.00,Y,094860,500,106 억,,4283426,N,N,434,N,00,N +20250423,120728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,2,2,0.22,18866790,20626,184.03,916,930,910,1190,642,916,914.71,20.02,0,1918,946,931,911,896,876,938,903,107,274,500,620,1,1,21399569,196,-3.73,0.65,12,0.10,-246.00,1421.00,1940,20240726,-52.68,822,20250331,11.68,1105,-16.92,20250314,822,11.68,20250331,1940,-52.68,20240726,822,11.68,20250331,0.00,Y,094860,500,106 억,,4283426,N,N,434,N,00,N +20250423,110728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,913,-3,5,-0.33,18043364,19729,176.03,916,930,910,1190,642,916,914.56,20.02,0,2791,946,931,911,896,876,938,903,107,274,500,620,1,1,21399569,195,-3.71,0.64,12,0.09,-246.00,1421.00,1940,20240726,-52.94,822,20250331,11.07,1105,-17.38,20250314,822,11.07,20250331,1940,-52.94,20240726,822,11.07,20250331,0.00,Y,094860,500,106 억,,4283426,N,N,434,N,00,N +20250423,100731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,922,6,2,0.66,11770213,12857,114.71,916,930,910,1190,642,916,915.47,20.02,0,2602,946,931,911,896,876,938,903,107,274,500,620,1,1,21399569,197,-3.75,0.65,12,0.06,-246.00,1421.00,1940,20240726,-52.47,822,20250331,12.17,1105,-16.56,20250314,822,12.17,20250331,1940,-52.47,20240726,822,12.17,20250331,0.00,Y,094860,500,106 억,,4283426,N,N,434,N,00,N +20250423,090734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,-1,5,-0.11,31138,34,0.30,916,916,915,1190,642,916,915.82,20.02,0,0,946,931,911,896,876,938,903,107,274,500,620,1,1,21399569,196,-3.72,0.64,12,0.00,-246.00,1421.00,1940,20240726,-52.84,822,20250331,11.31,1105,-17.19,20250314,822,11.31,20250331,1940,-52.84,20240726,822,11.31,20250331,0.00,Y,094860,500,106 억,,4283426,N,N,434,N,00,N 20250422,160711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,14,2,1.55,10174166,11207,120.56,903,926,891,1172,632,902,907.84,20.02,0,-1048,939,920,909,890,879,930,900,107,270,500,610,1,1,21399569,196,-3.72,0.64,12,0.05,-246.00,1421.00,1940,20240726,-52.78,822,20250331,11.44,1105,-17.10,20250314,822,11.44,20250331,1940,-52.78,20240726,822,11.44,20250331,0.00,Y,094860,500,106 억,,4284474,N,N,434,N,00,N 20250422,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,13,2,1.44,10056052,11078,119.17,903,926,891,1172,632,902,907.75,20.02,0,-983,939,920,909,890,879,930,900,107,270,500,610,1,1,21399569,196,-3.72,0.64,12,0.05,-246.00,1421.00,1940,20240726,-52.84,822,20250331,11.31,1105,-17.19,20250314,822,11.31,20250331,1940,-52.84,20240726,822,11.31,20250331,0.00,Y,094860,500,106 억,,4284474,N,N,38,N,00,N 20250422,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,916,14,2,1.55,8138159,8950,96.28,903,926,891,1172,632,902,909.29,20.02,0,-631,939,920,909,890,879,930,900,107,270,500,610,1,1,21399569,196,-3.72,0.64,12,0.04,-246.00,1421.00,1940,20240726,-52.78,822,20250331,11.44,1105,-17.10,20250314,822,11.44,20250331,1940,-52.78,20240726,822,11.44,20250331,0.00,Y,094860,500,106 억,,4284474,N,N,38,N,00,N diff --git a/094940/price/prices-20250401.csv b/094940/price/prices-20250401.csv index b4839d02f8de..1486e3308352 100644 --- a/094940/price/prices-20250401.csv +++ b/094940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,90,2,1.17,806157080,103951,189.26,7730,7850,7680,9990,5390,7690,7755.16,6.05,0,1726,7863,7776,7693,7606,7523,7820,7650,42,2300,500,5530,10,1,8361386,651,31.63,1.60,12,1.24,246.00,4852.00,8850,20240610,-12.09,5300,20240805,46.79,8190,-5.01,20250313,6100,27.54,20250331,8850,-12.09,20240610,5300,46.79,20240805,4.03,Y,094940,500,41 억,,506174,N,N,1398,N,00,N +20250423,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,90,2,1.17,776416110,100126,182.29,7730,7850,7680,9990,5390,7690,7754.39,6.05,0,1205,7863,7776,7693,7606,7523,7820,7650,42,2300,500,5530,10,1,8361386,651,31.63,1.60,12,1.20,246.00,4852.00,8850,20240610,-12.09,5300,20240805,46.79,8190,-5.01,20250313,6100,27.54,20250331,8850,-12.09,20240610,5300,46.79,20240805,4.03,Y,094940,500,41 억,,506174,N,N,307,N,00,N +20250423,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,80,2,1.04,722901080,93226,169.73,7730,7850,7680,9990,5390,7690,7754.29,6.05,0,406,7863,7776,7693,7606,7523,7820,7650,42,2300,500,5530,10,1,8361386,650,31.59,1.60,12,1.11,246.00,4852.00,8850,20240610,-12.20,5300,20240805,46.60,8190,-5.13,20250313,6100,27.38,20250331,8850,-12.20,20240610,5300,46.60,20240805,4.03,Y,094940,500,41 억,,506174,N,N,307,N,00,N +20250423,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,40,2,0.52,667008590,85996,156.57,7730,7850,7680,9990,5390,7690,7756.27,6.05,0,458,7863,7776,7693,7606,7523,7820,7650,42,2300,500,5530,10,1,8361386,646,31.42,1.59,12,1.03,246.00,4852.00,8850,20240610,-12.66,5300,20240805,45.85,8190,-5.62,20250313,6100,26.72,20250331,8850,-12.66,20240610,5300,45.85,20240805,4.03,Y,094940,500,41 억,,506174,N,N,307,N,00,N +20250423,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,20,2,0.26,599544520,77257,140.66,7730,7850,7680,9990,5390,7690,7760.39,6.05,0,2544,7863,7776,7693,7606,7523,7820,7650,42,2300,500,5530,10,1,8361386,645,31.34,1.59,12,0.92,246.00,4852.00,8850,20240610,-12.88,5300,20240805,45.47,8190,-5.86,20250313,6100,26.39,20250331,8850,-12.88,20240610,5300,45.47,20240805,4.03,Y,094940,500,41 억,,506174,N,N,307,N,00,N +20250423,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,90,2,1.17,510913780,65804,119.80,7730,7850,7680,9990,5390,7690,7764.18,6.05,0,3092,7863,7776,7693,7606,7523,7820,7650,42,2300,500,5530,10,1,8361386,651,31.63,1.60,12,0.79,246.00,4852.00,8850,20240610,-12.09,5300,20240805,46.79,8190,-5.01,20250313,6100,27.54,20250331,8850,-12.09,20240610,5300,46.79,20240805,4.03,Y,094940,500,41 억,,506174,N,N,307,N,00,N +20250423,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,90,2,1.17,348608100,44967,81.87,7730,7840,7680,9990,5390,7690,7752.53,6.05,0,3825,7863,7776,7693,7606,7523,7820,7650,42,2300,500,5530,10,1,8361386,651,31.63,1.60,12,0.54,246.00,4852.00,8850,20240610,-12.09,5300,20240805,46.79,8190,-5.01,20250313,6100,27.54,20250331,8850,-12.09,20240610,5300,46.79,20240805,4.03,Y,094940,500,41 억,,506174,N,N,307,N,00,N +20250423,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,40,2,0.52,47165500,6078,11.07,7730,7830,7700,9990,5390,7690,7760.04,6.05,0,-1927,7863,7776,7693,7606,7523,7820,7650,42,2300,500,5530,10,1,8361386,646,31.42,1.59,12,0.07,246.00,4852.00,8850,20240610,-12.66,5300,20240805,45.85,8190,-5.62,20250313,6100,26.72,20250331,8850,-12.66,20240610,5300,45.85,20240805,4.03,Y,094940,500,41 억,,506174,N,N,307,N,00,N 20250422,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-40,5,-0.52,421511605,54648,45.60,7610,7780,7610,10040,5420,7730,7713.21,6.08,0,-2006,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,643,31.26,1.58,12,0.65,246.00,4852.00,8850,20240610,-13.11,5300,20240805,45.09,8190,-6.11,20250313,6100,26.07,20250331,8850,-13.11,20240610,5300,45.09,20240805,4.11,Y,094940,500,41 억,,508180,N,N,307,N,00,N 20250422,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7690,-40,5,-0.52,374199005,48511,40.48,7610,7780,7610,10040,5420,7730,7713.69,6.08,0,-3730,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,643,31.26,1.58,12,0.58,246.00,4852.00,8850,20240610,-13.11,5300,20240805,45.09,8190,-6.11,20250313,6100,26.07,20250331,8850,-13.11,20240610,5300,45.09,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N 20250422,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7720,-10,5,-0.13,320197425,41501,34.63,7610,7780,7610,10040,5420,7730,7715.41,6.08,0,-3552,8023,7876,7763,7616,7503,7820,7560,42,2310,500,5560,10,1,8361386,645,31.38,1.59,12,0.50,246.00,4852.00,8850,20240610,-12.77,5300,20240805,45.66,8190,-5.74,20250313,6100,26.56,20250331,8850,-12.77,20240610,5300,45.66,20240805,4.11,Y,094940,500,41 억,,508180,N,N,0,N,00,N diff --git a/094970/price/prices-20250401.csv b/094970/price/prices-20250401.csv index 616c83140540..49d2f7b81c97 100644 --- a/094970/price/prices-20250401.csv +++ b/094970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,35,2,1.51,201259980,85709,132.12,2350,2362,2335,3015,1625,2320,2348.18,4.89,0,13382,2353,2336,2303,2286,2253,2345,2295,84,695,500,1620,5,1,16748240,394,4.43,0.29,12,0.51,532.00,8198.00,7070,20240612,-66.69,2050,20250409,14.88,3050,-22.79,20250106,2050,14.88,20250409,7070,-66.69,20240612,2050,14.88,20250409,2.83,Y,094970,500,83 억,,818295,N,N,1504,N,00,N +20250423,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,35,2,1.51,195640995,83322,128.44,2350,2362,2335,3015,1625,2320,2348.01,4.89,0,13341,2353,2336,2303,2286,2253,2345,2295,84,695,500,1620,5,1,16748240,394,4.43,0.29,12,0.50,532.00,8198.00,7070,20240612,-66.69,2050,20250409,14.88,3050,-22.79,20250106,2050,14.88,20250409,7070,-66.69,20240612,2050,14.88,20250409,2.83,Y,094970,500,83 억,,818295,N,N,1654,N,00,N +20250423,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,25,2,1.08,137019980,58319,89.90,2350,2362,2335,3015,1625,2320,2349.49,4.89,0,9377,2353,2336,2303,2286,2253,2345,2295,84,695,500,1620,5,1,16748240,393,4.41,0.29,12,0.35,532.00,8198.00,7070,20240612,-66.83,2050,20250409,14.39,3050,-23.11,20250106,2050,14.39,20250409,7070,-66.83,20240612,2050,14.39,20250409,2.83,Y,094970,500,83 억,,818295,N,N,1654,N,00,N +20250423,130726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,20,2,0.86,120138920,51102,78.78,2350,2362,2335,3015,1625,2320,2350.96,4.89,0,6932,2353,2336,2303,2286,2253,2345,2295,84,695,500,1620,5,1,16748240,392,4.40,0.29,12,0.31,532.00,8198.00,7070,20240612,-66.90,2050,20250409,14.15,3050,-23.28,20250106,2050,14.15,20250409,7070,-66.90,20240612,2050,14.15,20250409,2.83,Y,094970,500,83 억,,818295,N,N,1654,N,00,N +20250423,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,25,2,1.08,107725600,45804,70.61,2350,2362,2335,3015,1625,2320,2351.88,4.89,0,5637,2353,2336,2303,2286,2253,2345,2295,84,695,500,1620,5,1,16748240,393,4.41,0.29,12,0.27,532.00,8198.00,7070,20240612,-66.83,2050,20250409,14.39,3050,-23.11,20250106,2050,14.39,20250409,7070,-66.83,20240612,2050,14.39,20250409,2.83,Y,094970,500,83 억,,818295,N,N,1654,N,00,N +20250423,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,30,2,1.29,73623522,31309,48.26,2350,2362,2335,3015,1625,2320,2351.51,4.89,0,4931,2353,2336,2303,2286,2253,2345,2295,84,695,500,1620,5,1,16748240,394,4.42,0.29,12,0.19,532.00,8198.00,7070,20240612,-66.76,2050,20250409,14.63,3050,-22.95,20250106,2050,14.63,20250409,7070,-66.76,20240612,2050,14.63,20250409,2.83,Y,094970,500,83 억,,818295,N,N,1654,N,00,N +20250423,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,35,2,1.51,48102635,20483,31.58,2350,2360,2335,3015,1625,2320,2348.42,4.89,0,1600,2353,2336,2303,2286,2253,2345,2295,84,695,500,1620,5,1,16748240,394,4.43,0.29,12,0.12,532.00,8198.00,7070,20240612,-66.69,2050,20250409,14.88,3050,-22.79,20250106,2050,14.88,20250409,7070,-66.69,20240612,2050,14.88,20250409,2.83,Y,094970,500,83 억,,818295,N,N,1654,N,00,N +20250423,090735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,20,2,0.86,15478490,6585,10.15,2350,2360,2340,3015,1625,2320,2350.57,4.89,0,-1647,2353,2336,2303,2286,2253,2345,2295,84,695,500,1620,5,1,16748240,392,4.40,0.29,12,0.04,532.00,8198.00,7070,20240612,-66.90,2050,20250409,14.15,3050,-23.28,20250106,2050,14.15,20250409,7070,-66.90,20240612,2050,14.15,20250409,2.83,Y,094970,500,83 억,,818295,N,N,1654,N,00,N 20250422,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,25,2,1.09,148966335,64870,124.21,2295,2320,2270,2980,1610,2295,2296.37,4.86,0,4324,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,389,4.36,0.28,12,0.39,532.00,8198.00,7070,20240612,-67.19,2050,20250409,13.17,3050,-23.93,20250106,2050,13.17,20250409,7070,-67.19,20240612,2050,13.17,20250409,2.83,Y,094970,500,83 억,,813879,N,N,1654,N,00,N 20250422,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,20,2,0.87,145163580,63226,121.06,2295,2315,2270,2980,1610,2295,2295.95,4.86,0,4099,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,388,4.35,0.28,12,0.38,532.00,8198.00,7070,20240612,-67.26,2050,20250409,12.93,3050,-24.10,20250106,2050,12.93,20250409,7070,-67.26,20240612,2050,12.93,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N 20250422,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,0,3,0.00,122733955,53482,102.40,2295,2315,2270,2980,1610,2295,2294.86,4.86,0,4092,2338,2316,2293,2271,2248,2327,2282,84,685,500,1600,5,1,16748240,384,4.31,0.28,12,0.32,532.00,8198.00,7070,20240612,-67.54,2050,20250409,11.95,3050,-24.75,20250106,2050,11.95,20250409,7070,-67.54,20240612,2050,11.95,20250409,2.83,Y,094970,500,83 억,,813879,N,N,850,N,00,N diff --git a/095190/price/prices-20250401.csv b/095190/price/prices-20250401.csv index e9e5082c37d6..2f2ec0a5ebae 100644 --- a/095190/price/prices-20250401.csv +++ b/095190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,25,2,1.16,201417040,91683,207.97,2160,2240,2150,2805,1515,2160,2196.89,1.90,0,24068,2196,2177,2166,2147,2136,2172,2142,326,645,500,1460,5,1,65260462,1426,-21.63,1.28,12,0.14,-101.00,1706.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,1885,15.92,20250409,3920,-44.26,20240626,1551,40.88,20241209,0.14,Y,095190,500,326 억,,1238105,N,N,802,N,00,N +20250423,150729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,20,2,0.93,194405610,88479,200.70,2160,2240,2150,2805,1515,2160,2197.19,1.90,0,24458,2196,2177,2166,2147,2136,2172,2142,326,645,500,1460,5,1,65260462,1423,-21.58,1.28,12,0.14,-101.00,1706.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,1885,15.65,20250409,3920,-44.39,20240626,1551,40.55,20241209,0.14,Y,095190,500,326 억,,1238105,N,N,659,N,00,N +20250423,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,25,2,1.16,176207350,80109,181.71,2160,2240,2150,2805,1515,2160,2199.59,1.90,0,25814,2196,2177,2166,2147,2136,2172,2142,326,645,500,1460,5,1,65260462,1426,-21.63,1.28,12,0.12,-101.00,1706.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,1885,15.92,20250409,3920,-44.26,20240626,1551,40.88,20241209,0.14,Y,095190,500,326 억,,1238105,N,N,659,N,00,N +20250423,130726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,15,2,0.69,173435250,78837,178.83,2160,2240,2150,2805,1515,2160,2199.92,1.90,0,25885,2196,2177,2166,2147,2136,2172,2142,326,645,500,1460,5,1,65260462,1419,-21.53,1.27,12,0.12,-101.00,1706.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,1885,15.38,20250409,3920,-44.52,20240626,1551,40.23,20241209,0.14,Y,095190,500,326 억,,1238105,N,N,659,N,00,N +20250423,120729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,30,2,1.39,167136865,75948,172.28,2160,2240,2150,2805,1515,2160,2200.68,1.90,0,25879,2196,2177,2166,2147,2136,2172,2142,326,645,500,1460,5,1,65260462,1429,-21.68,1.28,12,0.12,-101.00,1706.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,1885,16.18,20250409,3920,-44.13,20240626,1551,41.20,20241209,0.14,Y,095190,500,326 억,,1238105,N,N,659,N,00,N +20250423,110729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,30,2,1.39,132905160,60291,136.76,2160,2240,2150,2805,1515,2160,2204.39,1.90,0,13899,2196,2177,2166,2147,2136,2172,2142,326,645,500,1460,5,1,65260462,1429,-21.68,1.28,12,0.09,-101.00,1706.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,1885,16.18,20250409,3920,-44.13,20240626,1551,41.20,20241209,0.14,Y,095190,500,326 억,,1238105,N,N,659,N,00,N +20250423,100732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,50,2,2.31,128540345,58304,132.25,2160,2240,2150,2805,1515,2160,2204.66,1.90,0,13980,2196,2177,2166,2147,2136,2172,2142,326,645,500,1460,5,1,65260462,1442,-21.88,1.30,12,0.09,-101.00,1706.00,3920,20240626,-43.62,1551,20241209,42.49,2440,-9.43,20250115,1885,17.24,20250409,3920,-43.62,20240626,1551,42.49,20241209,0.14,Y,095190,500,326 억,,1238105,N,N,659,N,00,N +20250423,090735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,0,3,0.00,1942985,900,2.04,2160,2170,2150,2805,1515,2160,2158.87,1.90,0,-612,2196,2177,2166,2147,2136,2172,2142,326,645,500,1460,5,1,65260462,1410,-21.39,1.27,12,0.00,-101.00,1706.00,3920,20240626,-44.90,1551,20241209,39.26,2440,-11.48,20250115,1885,14.59,20250409,3920,-44.90,20240626,1551,39.26,20241209,0.14,Y,095190,500,326 억,,1238105,N,N,659,N,00,N 20250422,160712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,-10,5,-0.46,95266018,44078,128.71,2170,2185,2155,2820,1520,2170,2161.31,1.86,0,22363,2236,2202,2176,2142,2116,2220,2160,326,650,500,1470,5,1,65260462,1410,-21.39,1.27,12,0.07,-101.00,1706.00,3920,20240626,-44.90,1551,20241209,39.26,2440,-11.48,20250115,1885,14.59,20250409,3920,-44.90,20240626,1551,39.26,20241209,0.14,Y,095190,500,326 억,,1215742,N,N,659,N,00,N 20250422,150726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2170,0,3,0.00,89187503,41265,120.50,2170,2185,2155,2820,1520,2170,2161.33,1.86,0,23334,2236,2202,2176,2142,2116,2220,2160,326,650,500,1470,5,1,65260462,1416,-21.49,1.27,12,0.06,-101.00,1706.00,3920,20240626,-44.64,1551,20241209,39.91,2440,-11.07,20250115,1885,15.12,20250409,3920,-44.64,20240626,1551,39.91,20241209,0.14,Y,095190,500,326 억,,1215742,N,N,817,N,00,N 20250422,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-5,5,-0.23,85566108,39593,115.62,2170,2185,2155,2820,1520,2170,2161.14,1.86,0,22204,2236,2202,2176,2142,2116,2220,2160,326,650,500,1470,5,1,65260462,1413,-21.44,1.27,12,0.06,-101.00,1706.00,3920,20240626,-44.77,1551,20241209,39.59,2440,-11.27,20250115,1885,14.85,20250409,3920,-44.77,20240626,1551,39.59,20241209,0.14,Y,095190,500,326 억,,1215742,N,N,817,N,00,N diff --git a/095270/price/prices-20250401.csv b/095270/price/prices-20250401.csv index 57951d57f4a0..a2fcb314019a 100644 --- a/095270/price/prices-20250401.csv +++ b/095270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5100,-140,5,-2.67,202881875,39563,74.77,5240,5350,4985,6810,3670,5240,5128.07,0.88,0,783,5666,5452,5146,4932,4626,5560,5040,75,1570,500,3660,10,1,14971256,764,-12.03,1.19,12,0.26,-424.00,4278.00,7810,20240716,-34.70,3190,20241209,59.87,5360,-4.85,20250422,3655,39.53,20250203,7810,-34.70,20240716,3190,59.87,20241209,0.05,Y,095270,500,74 억,,132002,N,N,1175,N,00,N +20250423,150729,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5170,-70,5,-1.34,197141485,38441,72.65,5240,5350,4985,6810,3670,5240,5128.42,0.88,0,1774,5666,5452,5146,4932,4626,5560,5040,75,1570,500,3660,10,1,14971256,774,-12.19,1.21,12,0.26,-424.00,4278.00,7810,20240716,-33.80,3190,20241209,62.07,5360,-3.54,20250422,3655,41.45,20250203,7810,-33.80,20240716,3190,62.07,20241209,0.05,Y,095270,500,74 억,,132002,N,N,2564,N,00,N +20250423,140728,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5120,-120,5,-2.29,188684885,36791,69.53,5240,5350,4985,6810,3670,5240,5128.56,0.88,0,1587,5666,5452,5146,4932,4626,5560,5040,75,1570,500,3660,10,1,14971256,767,-12.08,1.20,12,0.25,-424.00,4278.00,7810,20240716,-34.44,3190,20241209,60.50,5360,-4.48,20250422,3655,40.08,20250203,7810,-34.44,20240716,3190,60.50,20241209,0.05,Y,095270,500,74 억,,132002,N,N,2564,N,00,N +20250423,130726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5070,-170,5,-3.24,177915545,34676,65.53,5240,5350,4985,6810,3670,5240,5130.80,0.88,0,789,5666,5452,5146,4932,4626,5560,5040,75,1570,500,3660,10,1,14971256,759,-11.96,1.19,12,0.23,-424.00,4278.00,7810,20240716,-35.08,3190,20241209,58.93,5360,-5.41,20250422,3655,38.71,20250203,7810,-35.08,20240716,3190,58.93,20241209,0.05,Y,095270,500,74 억,,132002,N,N,2564,N,00,N +20250423,120729,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,-220,5,-4.20,156261780,30420,57.49,5240,5350,4985,6810,3670,5240,5136.81,0.88,0,2337,5666,5452,5146,4932,4626,5560,5040,75,1570,500,3660,10,1,14971256,752,-11.84,1.17,12,0.20,-424.00,4278.00,7810,20240716,-35.72,3190,20241209,57.37,5360,-6.34,20250422,3655,37.35,20250203,7810,-35.72,20240716,3190,57.37,20241209,0.05,Y,095270,500,74 억,,132002,N,N,2564,N,00,N +20250423,110729,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5130,-110,5,-2.10,86248340,16576,31.33,5240,5350,5100,6810,3670,5240,5203.21,0.88,0,-246,5666,5452,5146,4932,4626,5560,5040,75,1570,500,3660,10,1,14971256,768,-12.10,1.20,12,0.11,-424.00,4278.00,7810,20240716,-34.31,3190,20241209,60.82,5360,-4.29,20250422,3655,40.36,20250203,7810,-34.31,20240716,3190,60.82,20241209,0.05,Y,095270,500,74 억,,132002,N,N,2564,N,00,N +20250423,100732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5180,-60,5,-1.15,56855540,10846,20.50,5240,5350,5130,6810,3670,5240,5242.07,0.88,0,-906,5666,5452,5146,4932,4626,5560,5040,75,1570,500,3660,10,1,14971256,776,-12.22,1.21,12,0.07,-424.00,4278.00,7810,20240716,-33.67,3190,20241209,62.38,5360,-3.36,20250422,3655,41.72,20250203,7810,-33.67,20240716,3190,62.38,20241209,0.05,Y,095270,500,74 억,,132002,N,N,2564,N,00,N +20250423,090735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,60,2,1.15,14875100,2797,5.29,5240,5350,5240,6810,3670,5240,5318.23,0.88,0,62,5666,5452,5146,4932,4626,5560,5040,75,1570,500,3660,10,1,14971256,793,-12.50,1.24,12,0.02,-424.00,4278.00,7810,20240716,-32.14,3190,20241209,66.14,5360,-1.12,20250422,3655,45.01,20250203,7810,-32.14,20240716,3190,66.14,20241209,0.05,Y,095270,500,74 억,,132002,N,N,2564,N,00,N 20250422,160712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5240,250,2,5.01,276469680,52915,203.41,4975,5360,4840,6480,3495,4990,5224.79,0.88,0,587,5283,5136,5053,4906,4823,5095,4865,75,1490,500,3490,10,1,14971256,784,-12.36,1.22,12,0.35,-424.00,4278.00,7810,20240716,-32.91,3190,20241209,64.26,5360,-2.24,20250422,3655,43.37,20250203,7810,-32.91,20240716,3190,64.26,20241209,0.03,Y,095270,500,74 억,,131478,N,N,2564,N,00,N 20250422,150726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,240,2,4.81,267406890,51171,196.71,4975,5360,4840,6480,3495,4990,5225.75,0.88,0,861,5283,5136,5053,4906,4823,5095,4865,75,1490,500,3490,10,1,14971256,783,-12.33,1.22,12,0.34,-424.00,4278.00,7810,20240716,-33.03,3190,20241209,63.95,5360,-2.43,20250422,3655,43.09,20250203,7810,-33.03,20240716,3190,63.95,20241209,0.03,Y,095270,500,74 억,,131478,N,N,11,N,00,N 20250422,140725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5210,220,2,4.41,259615475,49676,190.96,4975,5360,4840,6480,3495,4990,5226.18,0.88,0,60,5283,5136,5053,4906,4823,5095,4865,75,1490,500,3490,10,1,14971256,780,-12.29,1.22,12,0.33,-424.00,4278.00,7810,20240716,-33.29,3190,20241209,63.32,5360,-2.80,20250422,3655,42.54,20250203,7810,-33.29,20240716,3190,63.32,20241209,0.03,Y,095270,500,74 억,,131478,N,N,11,N,00,N diff --git a/095340/price/prices-20250401.csv b/095340/price/prices-20250401.csv index eb713aa511b4..2c38d92ad311 100644 --- a/095340/price/prices-20250401.csv +++ b/095340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160715,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51700,2950,2,6.05,9750420525,190398,206.10,50300,52000,49800,63300,34150,48750,51210.68,17.70,0,-46475,49950,49350,49000,48400,48050,49175,48225,106,14550,500,34120,100,1,21197058,10959,20.05,2.03,12,0.90,2579.00,25507.00,101100,20240412,-48.86,41100,20240805,25.79,80700,-35.94,20250109,42800,20.79,20250409,83100,-37.79,20240508,41100,25.79,20240805,1.65,Y,095340,500,105 억,,3752684,N,N,5963,N,00,N +20250423,150729,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51400,2650,2,5.44,8272618875,161840,175.19,50300,51950,49800,63300,34150,48750,51116.03,17.70,0,-32585,49950,49350,49000,48400,48050,49175,48225,106,14550,500,34120,100,1,21197058,10895,19.93,2.02,12,0.76,2579.00,25507.00,101100,20240412,-49.16,41100,20240805,25.06,80700,-36.31,20250109,42800,20.09,20250409,83100,-38.15,20240508,41100,25.06,20240805,1.65,Y,095340,500,105 억,,3752684,N,N,10891,N,00,N +20250423,140728,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51700,2950,2,6.05,6865638975,134592,145.69,50300,51950,49800,63300,34150,48750,51010.75,17.70,0,-22009,49950,49350,49000,48400,48050,49175,48225,106,14550,500,34120,100,1,21197058,10959,20.05,2.03,12,0.63,2579.00,25507.00,101100,20240412,-48.86,41100,20240805,25.79,80700,-35.94,20250109,42800,20.79,20250409,83100,-37.79,20240508,41100,25.79,20240805,1.65,Y,095340,500,105 억,,3752684,N,N,10891,N,00,N +20250423,130727,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51400,2650,2,5.44,5160065075,101554,109.93,50300,51900,49800,63300,34150,48750,50811.05,17.70,0,-7260,49950,49350,49000,48400,48050,49175,48225,106,14550,500,34120,100,1,21197058,10895,19.93,2.02,12,0.48,2579.00,25507.00,101100,20240412,-49.16,41100,20240805,25.06,80700,-36.31,20250109,42800,20.09,20250409,83100,-38.15,20240508,41100,25.06,20240805,1.65,Y,095340,500,105 억,,3752684,N,N,10891,N,00,N +20250423,120729,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51500,2750,2,5.64,4165288525,82284,89.07,50300,51700,49800,63300,34150,48750,50620.88,17.70,0,-1734,49950,49350,49000,48400,48050,49175,48225,106,14550,500,34120,100,1,21197058,10916,19.97,2.02,12,0.39,2579.00,25507.00,101100,20240412,-49.06,41100,20240805,25.30,80700,-36.18,20250109,42800,20.33,20250409,83100,-38.03,20240508,41100,25.30,20240805,1.65,Y,095340,500,105 억,,3752684,N,N,10891,N,00,N +20250423,110730,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50900,2150,2,4.41,2966667725,58928,63.79,50300,50900,49800,63300,34150,48750,50343.94,17.70,0,4248,49950,49350,49000,48400,48050,49175,48225,106,14550,500,34120,100,1,21197058,10789,19.74,2.00,12,0.28,2579.00,25507.00,101100,20240412,-49.65,41100,20240805,23.84,80700,-36.93,20250109,42800,18.93,20250409,83100,-38.75,20240508,41100,23.84,20240805,1.65,Y,095340,500,105 억,,3752684,N,N,10891,N,00,N +20250423,100732,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50300,1550,2,3.18,1528939325,30513,33.03,50300,50500,49800,63300,34150,48750,50107.80,17.70,0,-2838,49950,49350,49000,48400,48050,49175,48225,106,14550,500,34120,100,1,21197058,10662,19.50,1.97,12,0.14,2579.00,25507.00,101100,20240412,-50.25,41100,20240805,22.38,80700,-37.67,20250109,42800,17.52,20250409,83100,-39.47,20240508,41100,22.38,20240805,1.65,Y,095340,500,105 억,,3752684,N,N,10891,N,00,N +20250423,090735,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,49850,1100,2,2.26,387194300,7727,8.36,50300,50500,49800,63300,34150,48750,50109.27,17.70,0,-3442,49950,49350,49000,48400,48050,49175,48225,106,14550,500,34120,50,1,21197058,10567,19.33,1.95,12,0.04,2579.00,25507.00,101100,20240412,-50.69,41100,20240805,21.29,80700,-38.23,20250109,42800,16.47,20250409,83100,-40.01,20240508,41100,21.29,20240805,1.65,Y,095340,500,105 억,,3752684,N,N,10891,N,00,N 20250422,160713,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48750,-750,5,-1.52,4528256900,92380,68.08,49050,49600,48650,64300,34650,49500,49017.72,17.83,0,-30488,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10334,18.90,1.91,12,0.44,2579.00,25507.00,101100,20240412,-51.78,41100,20240805,18.61,80700,-39.59,20250109,42800,13.90,20250409,84900,-42.58,20240422,41100,18.61,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,10891,N,00,N 20250422,150726,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48800,-700,5,-1.41,4104718725,83696,61.68,49050,49600,48750,64300,34650,49500,49043.19,17.83,0,-28381,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10344,18.92,1.91,12,0.39,2579.00,25507.00,101100,20240412,-51.73,41100,20240805,18.73,80700,-39.53,20250109,42800,14.02,20250409,84900,-42.52,20240422,41100,18.73,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,3845,N,00,N 20250422,140725,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,48850,-650,5,-1.31,3416037550,69601,51.29,49050,49600,48750,64300,34650,49500,49080.29,17.83,0,-23481,51833,50666,49533,48366,47233,51250,48950,106,14800,500,34650,50,1,21197058,10355,18.94,1.92,12,0.33,2579.00,25507.00,101100,20240412,-51.68,41100,20240805,18.86,80700,-39.47,20250109,42800,14.14,20250409,84900,-42.46,20240422,41100,18.86,20240805,1.63,Y,095340,500,105 억,,3778379,N,N,3845,N,00,N diff --git a/095500/price/prices-20250401.csv b/095500/price/prices-20250401.csv index 3f4e1c53056b..95fe5fdd9fc5 100644 --- a/095500/price/prices-20250401.csv +++ b/095500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,310,2,3.92,4054795465,487019,487.32,8010,8800,8010,10270,5530,7900,8325.74,3.68,0,-22502,8333,8116,7963,7746,7593,8040,7670,155,2370,500,5680,10,1,31009999,2546,11.53,0.85,12,1.57,712.00,9656.00,18200,20240611,-54.89,6950,20250409,18.13,9990,-17.82,20250226,6950,18.13,20250409,18200,-54.89,20240611,6950,18.13,20250409,2.87,Y,095500,500,155 억,,1141237,N,N,14684,N,00,N +20250423,150730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8240,340,2,4.30,3955553585,474949,475.24,8010,8800,8010,10270,5530,7900,8328.38,3.68,0,-27836,8333,8116,7963,7746,7593,8040,7670,155,2370,500,5680,10,1,31009999,2555,11.57,0.85,12,1.53,712.00,9656.00,18200,20240611,-54.73,6950,20250409,18.56,9990,-17.52,20250226,6950,18.56,20250409,18200,-54.73,20240611,6950,18.56,20250409,2.87,Y,095500,500,155 억,,1141237,N,N,18027,N,00,N +20250423,140729,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8220,320,2,4.05,3803803915,456480,456.76,8010,8800,8010,10270,5530,7900,8332.90,3.68,0,-37500,8333,8116,7963,7746,7593,8040,7670,155,2370,500,5680,10,1,31009999,2549,11.54,0.85,12,1.47,712.00,9656.00,18200,20240611,-54.84,6950,20250409,18.27,9990,-17.72,20250226,6950,18.27,20250409,18200,-54.84,20240611,6950,18.27,20250409,2.87,Y,095500,500,155 억,,1141237,N,N,18027,N,00,N +20250423,130727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,310,2,3.92,3530562595,423173,423.43,8010,8800,8010,10270,5530,7900,8343.07,3.68,0,-47353,8333,8116,7963,7746,7593,8040,7670,155,2370,500,5680,10,1,31009999,2546,11.53,0.85,12,1.36,712.00,9656.00,18200,20240611,-54.89,6950,20250409,18.13,9990,-17.82,20250226,6950,18.13,20250409,18200,-54.89,20240611,6950,18.13,20250409,2.87,Y,095500,500,155 억,,1141237,N,N,18027,N,00,N +20250423,120730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,240,2,3.04,683260615,84252,84.30,8010,8160,8010,10270,5530,7900,8109.73,3.68,0,20195,8333,8116,7963,7746,7593,8040,7670,155,2370,500,5680,10,1,31009999,2524,11.43,0.84,12,0.27,712.00,9656.00,18200,20240611,-55.27,6950,20250409,17.12,9990,-18.52,20250226,6950,17.12,20250409,18200,-55.27,20240611,6950,17.12,20250409,2.87,Y,095500,500,155 억,,1141237,N,N,18027,N,00,N +20250423,110730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,240,2,3.04,596324285,73560,73.60,8010,8160,8010,10270,5530,7900,8106.64,3.68,0,16589,8333,8116,7963,7746,7593,8040,7670,155,2370,500,5680,10,1,31009999,2524,11.43,0.84,12,0.24,712.00,9656.00,18200,20240611,-55.27,6950,20250409,17.12,9990,-18.52,20250226,6950,17.12,20250409,18200,-55.27,20240611,6950,17.12,20250409,2.87,Y,095500,500,155 억,,1141237,N,N,18027,N,00,N +20250423,100733,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8090,190,2,2.41,457737705,56505,56.54,8010,8140,8010,10270,5530,7900,8100.84,3.68,0,5935,8333,8116,7963,7746,7593,8040,7670,155,2370,500,5680,10,1,31009999,2509,11.36,0.84,12,0.18,712.00,9656.00,18200,20240611,-55.55,6950,20250409,16.40,9990,-19.02,20250226,6950,16.40,20250409,18200,-55.55,20240611,6950,16.40,20250409,2.87,Y,095500,500,155 억,,1141237,N,N,18027,N,00,N +20250423,090736,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8070,170,2,2.15,69015080,8547,8.55,8010,8100,8010,10270,5530,7900,8074.77,3.68,0,3962,8333,8116,7963,7746,7593,8040,7670,155,2370,500,5680,10,1,31009999,2503,11.33,0.84,12,0.03,712.00,9656.00,18200,20240611,-55.66,6950,20250409,16.12,9990,-19.22,20250226,6950,16.12,20250409,18200,-55.66,20240611,6950,16.12,20250409,2.87,Y,095500,500,155 억,,1141237,N,N,18027,N,00,N 20250422,160713,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7900,-40,5,-0.50,795731550,99939,170.81,8010,8180,7810,10320,5560,7940,7962.17,3.78,0,-30088,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2450,11.10,0.82,12,0.32,712.00,9656.00,18200,20240611,-56.59,6950,20250409,13.67,9990,-20.92,20250226,6950,13.67,20250409,18200,-56.59,20240611,6950,13.67,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,18027,N,00,N 20250422,150726,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7850,-90,5,-1.13,755398550,94830,162.08,8010,8180,7810,10320,5560,7940,7965.82,3.78,0,-26439,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2434,11.03,0.81,12,0.31,712.00,9656.00,18200,20240611,-56.87,6950,20250409,12.95,9990,-21.42,20250226,6950,12.95,20250409,18200,-56.87,20240611,6950,12.95,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N 20250422,140725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7830,-110,5,-1.39,666756485,83510,142.73,8010,8180,7830,10320,5560,7940,7984.15,3.78,0,-27828,8273,8106,8003,7836,7733,8055,7785,155,2380,500,5710,10,1,31009999,2428,11.00,0.81,12,0.27,712.00,9656.00,18200,20240611,-56.98,6950,20250409,12.66,9990,-21.62,20250226,6950,12.66,20250409,18200,-56.98,20240611,6950,12.66,20250409,2.86,Y,095500,500,155 억,,1172646,N,N,6420,N,00,N diff --git a/095570/price/prices-20250401.csv b/095570/price/prices-20250401.csv index 957f28b22fdb..fba54daf6468 100644 --- a/095570/price/prices-20250401.csv +++ b/095570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3730,30,2,0.81,320193390,86023,105.79,3725,3740,3700,4810,2590,3700,3722.18,1.75,0,25086,3753,3726,3688,3661,3623,3740,3675,468,1110,1000,2730,5,1,45252759,1688,7.75,0.38,12,0.19,481.00,9838.00,5160,20240527,-27.71,3517,20250409,6.06,4495,-17.02,20250102,3517,6.06,20250409,5160,-27.71,20240527,3517,6.06,20250409,0.82,Y,095570,1000,468 억,,791201,N,N,1293,N,00,N +20250423,150730,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3730,30,2,0.81,298138035,80107,98.52,3725,3740,3700,4810,2590,3700,3721.75,1.75,0,23665,3753,3726,3688,3661,3623,3740,3675,468,1110,1000,2730,5,1,45252759,1688,7.75,0.38,12,0.18,481.00,9838.00,5160,20240527,-27.71,3517,20250409,6.06,4495,-17.02,20250102,3517,6.06,20250409,5160,-27.71,20240527,3517,6.06,20250409,0.82,Y,095570,1000,468 억,,791201,N,N,206,N,00,N +20250423,140729,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3735,35,2,0.95,216270860,58129,71.49,3725,3740,3700,4810,2590,3700,3720.53,1.75,0,19407,3753,3726,3688,3661,3623,3740,3675,468,1110,1000,2730,5,1,45252759,1690,7.77,0.38,12,0.13,481.00,9838.00,5160,20240527,-27.62,3517,20250409,6.20,4495,-16.91,20250102,3517,6.20,20250409,5160,-27.62,20240527,3517,6.20,20250409,0.82,Y,095570,1000,468 억,,791201,N,N,206,N,00,N +20250423,130727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3740,40,2,1.08,211739900,56916,70.00,3725,3740,3700,4810,2590,3700,3720.22,1.75,0,19556,3753,3726,3688,3661,3623,3740,3675,468,1110,1000,2730,5,1,45252759,1692,7.78,0.38,12,0.13,481.00,9838.00,5160,20240527,-27.52,3517,20250409,6.34,4495,-16.80,20250102,3517,6.34,20250409,5160,-27.52,20240527,3517,6.34,20250409,0.82,Y,095570,1000,468 억,,791201,N,N,206,N,00,N +20250423,120730,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3710,10,2,0.27,199586245,53659,65.99,3725,3740,3700,4810,2590,3700,3719.53,1.75,0,18999,3753,3726,3688,3661,3623,3740,3675,468,1110,1000,2730,5,1,45252759,1679,7.71,0.38,12,0.12,481.00,9838.00,5160,20240527,-28.10,3517,20250409,5.49,4495,-17.46,20250102,3517,5.49,20250409,5160,-28.10,20240527,3517,5.49,20250409,0.82,Y,095570,1000,468 억,,791201,N,N,206,N,00,N +20250423,110730,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3730,30,2,0.81,175732956,47248,58.11,3725,3740,3700,4810,2590,3700,3719.37,1.75,0,18473,3753,3726,3688,3661,3623,3740,3675,468,1110,1000,2730,5,1,45252759,1688,7.75,0.38,12,0.10,481.00,9838.00,5160,20240527,-27.71,3517,20250409,6.06,4495,-17.02,20250102,3517,6.06,20250409,5160,-27.71,20240527,3517,6.06,20250409,0.82,Y,095570,1000,468 억,,791201,N,N,206,N,00,N +20250423,100733,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3740,40,2,1.08,149922036,40338,49.61,3725,3740,3700,4810,2590,3700,3716.65,1.75,0,17186,3753,3726,3688,3661,3623,3740,3675,468,1110,1000,2730,5,1,45252759,1692,7.78,0.38,12,0.09,481.00,9838.00,5160,20240527,-27.52,3517,20250409,6.34,4495,-16.80,20250102,3517,6.34,20250409,5160,-27.52,20240527,3517,6.34,20250409,0.82,Y,095570,1000,468 억,,791201,N,N,206,N,00,N +20250423,090736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3720,20,2,0.54,32197815,8659,10.65,3725,3735,3700,4810,2590,3700,3718.42,1.75,0,2407,3753,3726,3688,3661,3623,3740,3675,468,1110,1000,2730,5,1,45252759,1683,7.73,0.38,12,0.02,481.00,9838.00,5160,20240527,-27.91,3517,20250409,5.77,4495,-17.24,20250102,3517,5.77,20250409,5160,-27.91,20240527,3517,5.77,20250409,0.82,Y,095570,1000,468 억,,791201,N,N,206,N,00,N 20250422,160713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,15,2,0.41,299812074,81314,76.80,3675,3715,3650,4790,2580,3685,3687.09,1.70,0,22762,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1674,7.69,0.38,12,0.18,481.00,9838.00,5160,20240527,-28.29,3517,20250409,5.20,4495,-17.69,20250102,3517,5.20,20250409,5160,-28.29,20240527,3517,5.20,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,206,N,00,N 20250422,150727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3710,25,2,0.68,281553584,76380,72.14,3675,3715,3650,4790,2580,3685,3686.22,1.70,0,21330,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1679,7.71,0.38,12,0.17,481.00,9838.00,5160,20240527,-28.10,3517,20250409,5.49,4495,-17.46,20250102,3517,5.49,20250409,5160,-28.10,20240527,3517,5.49,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N 20250422,140726,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3705,20,2,0.54,256404254,69588,65.72,3675,3715,3650,4790,2580,3685,3684.60,1.70,0,20379,3721,3702,3671,3652,3621,3712,3662,468,1105,1000,2720,5,1,45252759,1677,7.70,0.38,12,0.15,481.00,9838.00,5160,20240527,-28.20,3517,20250409,5.35,4495,-17.58,20250102,3517,5.35,20250409,5160,-28.20,20240527,3517,5.35,20250409,0.87,Y,095570,1000,468 억,,767265,N,N,480,N,00,N diff --git a/095610/price/prices-20250401.csv b/095610/price/prices-20250401.csv index 6cc040595554..ecf8b80ffeee 100644 --- a/095610/price/prices-20250401.csv +++ b/095610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160716,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21600,1050,2,5.11,2661315275,124881,266.33,21000,21850,20700,26700,14400,20550,21310.81,5.78,0,-13771,21183,20866,20633,20316,20083,21025,20475,99,6150,500,15200,50,1,19768226,4270,10.01,1.10,12,0.63,2158.00,19594.00,32900,20240417,-34.35,13090,20241209,65.01,24550,-12.02,20250324,15200,42.11,20250102,28600,-24.48,20240424,13090,65.01,20241209,2.19,Y,095610,500,98 억,,1142680,N,N,2219,N,00,N +20250423,150730,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21500,950,2,4.62,2137642250,100713,214.79,21000,21600,20700,26700,14400,20550,21225.09,5.78,0,-1641,21183,20866,20633,20316,20083,21025,20475,99,6150,500,15200,50,1,19768226,4250,9.96,1.10,12,0.51,2158.00,19594.00,32900,20240417,-34.65,13090,20241209,64.25,24550,-12.42,20250324,15200,41.45,20250102,28600,-24.83,20240424,13090,64.25,20241209,2.19,Y,095610,500,98 억,,1142680,N,N,3875,N,00,N +20250423,140729,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21250,700,2,3.41,1298962625,61616,131.41,21000,21400,20700,26700,14400,20550,21081.58,5.78,0,10524,21183,20866,20633,20316,20083,21025,20475,99,6150,500,15200,50,1,19768226,4201,9.85,1.08,12,0.31,2158.00,19594.00,32900,20240417,-35.41,13090,20241209,62.34,24550,-13.44,20250324,15200,39.80,20250102,28600,-25.70,20240424,13090,62.34,20241209,2.19,Y,095610,500,98 억,,1142680,N,N,3875,N,00,N +20250423,130727,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21100,550,2,2.68,995076825,47302,100.88,21000,21250,20700,26700,14400,20550,21036.68,5.78,0,2555,21183,20866,20633,20316,20083,21025,20475,99,6150,500,15200,50,1,19768226,4171,9.78,1.08,12,0.24,2158.00,19594.00,32900,20240417,-35.87,13090,20241209,61.19,24550,-14.05,20250324,15200,38.82,20250102,28600,-26.22,20240424,13090,61.19,20241209,2.19,Y,095610,500,98 억,,1142680,N,N,3875,N,00,N +20250423,120730,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21100,550,2,2.68,870765975,41395,88.28,21000,21250,20700,26700,14400,20550,21035.54,5.78,0,651,21183,20866,20633,20316,20083,21025,20475,99,6150,500,15200,50,1,19768226,4171,9.78,1.08,12,0.21,2158.00,19594.00,32900,20240417,-35.87,13090,20241209,61.19,24550,-14.05,20250324,15200,38.82,20250102,28600,-26.22,20240424,13090,61.19,20241209,2.19,Y,095610,500,98 억,,1142680,N,N,3875,N,00,N +20250423,110731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21200,650,2,3.16,671137150,31960,68.16,21000,21250,20700,26700,14400,20550,20999.29,5.78,0,3565,21183,20866,20633,20316,20083,21025,20475,99,6150,500,15200,50,1,19768226,4191,9.82,1.08,12,0.16,2158.00,19594.00,32900,20240417,-35.56,13090,20241209,61.96,24550,-13.65,20250324,15200,39.47,20250102,28600,-25.87,20240424,13090,61.96,20241209,2.19,Y,095610,500,98 억,,1142680,N,N,3875,N,00,N +20250423,100733,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20800,250,2,1.22,238433700,11426,24.37,21000,21050,20700,26700,14400,20550,20867.64,5.78,0,-1773,21183,20866,20633,20316,20083,21025,20475,99,6150,500,15200,50,1,19768226,4112,9.64,1.06,12,0.06,2158.00,19594.00,32900,20240417,-36.78,13090,20241209,58.90,24550,-15.27,20250324,15200,36.84,20250102,28600,-27.27,20240424,13090,58.90,20241209,2.19,Y,095610,500,98 억,,1142680,N,N,3875,N,00,N +20250423,090736,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20750,200,2,0.97,117419200,5612,11.97,21000,21050,20750,26700,14400,20550,20922.88,5.78,0,-821,21183,20866,20633,20316,20083,21025,20475,99,6150,500,15200,50,1,19768226,4102,9.62,1.06,12,0.03,2158.00,19594.00,32900,20240417,-36.93,13090,20241209,58.52,24550,-15.48,20250324,15200,36.51,20250102,28600,-27.45,20240424,13090,58.52,20241209,2.19,Y,095610,500,98 억,,1142680,N,N,3875,N,00,N 20250422,160713,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20550,-300,5,-1.44,970847550,46889,69.64,20450,20950,20400,27100,14600,20850,20705.26,5.83,0,-8251,21883,21366,20733,20216,19583,21625,20475,99,6250,500,15420,50,1,19768226,4062,9.52,1.05,12,0.24,2158.00,19594.00,32900,20240417,-37.54,13090,20241209,56.99,24550,-16.29,20250324,15200,35.20,20250102,28600,-28.15,20240424,13090,56.99,20241209,2.18,Y,095610,500,98 억,,1152428,N,N,3875,N,00,N 20250422,150727,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20750,-100,5,-0.48,824401350,39782,59.09,20450,20950,20450,27100,14600,20850,20722.97,5.83,0,-6929,21883,21366,20733,20216,19583,21625,20475,99,6250,500,15420,50,1,19768226,4102,9.62,1.06,12,0.20,2158.00,19594.00,32900,20240417,-36.93,13090,20241209,58.52,24550,-15.48,20250324,15200,36.51,20250102,28600,-27.45,20240424,13090,58.52,20241209,2.18,Y,095610,500,98 억,,1152428,N,N,4352,N,00,N 20250422,140726,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20500,-350,5,-1.68,394383750,19116,28.39,20450,20850,20450,27100,14600,20850,20631.08,5.83,0,-2503,21883,21366,20733,20216,19583,21625,20475,99,6250,500,15420,50,1,19768226,4052,9.50,1.05,12,0.10,2158.00,19594.00,32900,20240417,-37.69,13090,20241209,56.61,24550,-16.50,20250324,15200,34.87,20250102,28600,-28.32,20240424,13090,56.61,20241209,2.18,Y,095610,500,98 억,,1152428,N,N,4352,N,00,N diff --git a/095660/price/prices-20250401.csv b/095660/price/prices-20250401.csv index a1b304eb2381..a913a9d6203e 100644 --- a/095660/price/prices-20250401.csv +++ b/095660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160716,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23200,250,2,1.09,1371590750,59084,112.25,23150,23400,22950,29800,16100,22950,23214.25,11.56,0,11137,23283,23116,22983,22816,22683,23050,22750,110,6850,500,16980,50,1,21856816,5071,212.84,0.93,12,0.27,109.00,24813.00,24850,20240510,-6.64,17550,20240805,32.19,23500,-1.28,20250418,17720,30.93,20250203,24850,-6.64,20240510,17550,32.19,20240805,2.06,Y,095660,500,110 억,,2527716,N,N,2926,N,00,N +20250423,150731,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23250,300,2,1.31,1286862350,55437,105.32,23150,23400,22950,29800,16100,22950,23213.06,11.56,0,10603,23283,23116,22983,22816,22683,23050,22750,110,6850,500,16980,50,1,21856816,5082,213.30,0.94,12,0.25,109.00,24813.00,24850,20240510,-6.44,17550,20240805,32.48,23500,-1.06,20250418,17720,31.21,20250203,24850,-6.44,20240510,17550,32.48,20240805,2.06,Y,095660,500,110 억,,2527716,N,N,5942,N,00,N +20250423,140729,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23250,300,2,1.31,1095989100,47231,89.73,23150,23400,22950,29800,16100,22950,23204.87,11.56,0,11195,23283,23116,22983,22816,22683,23050,22750,110,6850,500,16980,50,1,21856816,5082,213.30,0.94,12,0.22,109.00,24813.00,24850,20240510,-6.44,17550,20240805,32.48,23500,-1.06,20250418,17720,31.21,20250203,24850,-6.44,20240510,17550,32.48,20240805,2.06,Y,095660,500,110 억,,2527716,N,N,5942,N,00,N +20250423,130728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23200,250,2,1.09,809544650,34937,66.37,23150,23400,22950,29800,16100,22950,23171.56,11.56,0,5275,23283,23116,22983,22816,22683,23050,22750,110,6850,500,16980,50,1,21856816,5071,212.84,0.93,12,0.16,109.00,24813.00,24850,20240510,-6.64,17550,20240805,32.19,23500,-1.28,20250418,17720,30.93,20250203,24850,-6.64,20240510,17550,32.19,20240805,2.06,Y,095660,500,110 억,,2527716,N,N,5942,N,00,N +20250423,120730,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23200,250,2,1.09,739675200,31926,60.65,23150,23400,22950,29800,16100,22950,23168.43,11.56,0,4670,23283,23116,22983,22816,22683,23050,22750,110,6850,500,16980,50,1,21856816,5071,212.84,0.93,12,0.15,109.00,24813.00,24850,20240510,-6.64,17550,20240805,32.19,23500,-1.28,20250418,17720,30.93,20250203,24850,-6.64,20240510,17550,32.19,20240805,2.06,Y,095660,500,110 억,,2527716,N,N,5942,N,00,N +20250423,110731,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23250,300,2,1.31,690074300,29790,56.60,23150,23400,22950,29800,16100,22950,23164.63,11.56,0,4344,23283,23116,22983,22816,22683,23050,22750,110,6850,500,16980,50,1,21856816,5082,213.30,0.94,12,0.14,109.00,24813.00,24850,20240510,-6.44,17550,20240805,32.48,23500,-1.06,20250418,17720,31.21,20250203,24850,-6.44,20240510,17550,32.48,20240805,2.06,Y,095660,500,110 억,,2527716,N,N,5942,N,00,N +20250423,100733,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23200,250,2,1.09,565176500,24404,46.36,23150,23400,22950,29800,16100,22950,23159.17,11.56,0,2628,23283,23116,22983,22816,22683,23050,22750,110,6850,500,16980,50,1,21856816,5071,212.84,0.93,12,0.11,109.00,24813.00,24850,20240510,-6.64,17550,20240805,32.19,23500,-1.28,20250418,17720,30.93,20250203,24850,-6.64,20240510,17550,32.19,20240805,2.06,Y,095660,500,110 억,,2527716,N,N,5942,N,00,N +20250423,090737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23100,150,2,0.65,102652650,4455,8.46,23150,23250,22950,29800,16100,22950,23042.12,11.56,0,-2492,23283,23116,22983,22816,22683,23050,22750,110,6850,500,16980,50,1,21856816,5049,211.93,0.93,12,0.02,109.00,24813.00,24850,20240510,-7.04,17550,20240805,31.62,23500,-1.70,20250418,17720,30.36,20250203,24850,-7.04,20240510,17550,31.62,20240805,2.06,Y,095660,500,110 억,,2527716,N,N,5942,N,00,N 20250422,160714,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22950,50,2,0.22,1211194075,52636,82.45,23100,23150,22850,29750,16050,22900,23010.83,11.46,0,21748,23633,23266,23033,22666,22433,23150,22550,110,6850,500,16940,50,1,21856816,5016,210.55,0.92,12,0.24,109.00,24813.00,24850,20240510,-7.65,17550,20240805,30.77,23500,-2.34,20250418,17720,29.51,20250203,24850,-7.65,20240510,17550,30.77,20240805,2.04,Y,095660,500,110 억,,2505484,N,N,5942,N,00,N 20250422,150727,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23050,150,2,0.66,1102440950,47905,75.04,23100,23150,22850,29750,16050,22900,23013.07,11.46,0,19634,23633,23266,23033,22666,22433,23150,22550,110,6850,500,16940,50,1,21856816,5038,211.47,0.93,12,0.22,109.00,24813.00,24850,20240510,-7.24,17550,20240805,31.34,23500,-1.91,20250418,17720,30.08,20250203,24850,-7.24,20240510,17550,31.34,20240805,2.04,Y,095660,500,110 억,,2505484,N,N,1817,N,00,N 20250422,140726,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22950,50,2,0.22,955925400,41525,65.05,23100,23150,22900,29750,16050,22900,23020.48,11.46,0,17827,23633,23266,23033,22666,22433,23150,22550,110,6850,500,16940,50,1,21856816,5016,210.55,0.92,12,0.19,109.00,24813.00,24850,20240510,-7.65,17550,20240805,30.77,23500,-2.34,20250418,17720,29.51,20250203,24850,-7.65,20240510,17550,30.77,20240805,2.04,Y,095660,500,110 억,,2505484,N,N,1817,N,00,N diff --git a/095700/price/prices-20250401.csv b/095700/price/prices-20250401.csv index d80a931dfe4b..694c1f46e23c 100644 --- a/095700/price/prices-20250401.csv +++ b/095700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4825,320,2,7.10,1076067468,229232,111.37,4520,4850,4435,5850,3155,4505,4694.19,4.04,0,11264,4751,4627,4466,4342,4181,4690,4405,228,1345,500,3240,5,1,45540494,2197,-3.22,0.84,12,0.50,-1499.00,5767.00,10230,20241017,-52.83,3510,20250409,37.46,5840,-17.38,20250108,3510,37.46,20250409,10230,-52.83,20241017,3510,37.46,20250409,0.38,Y,095700,500,227 억,,1839531,N,N,6292,N,00,N +20250423,150731,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4815,310,2,6.88,1016056883,216801,105.33,4520,4840,4435,5850,3155,4505,4686.59,4.04,0,10128,4751,4627,4466,4342,4181,4690,4405,228,1345,500,3240,5,1,45540494,2193,-3.21,0.83,12,0.48,-1499.00,5767.00,10230,20241017,-52.93,3510,20250409,37.18,5840,-17.55,20250108,3510,37.18,20250409,10230,-52.93,20241017,3510,37.18,20250409,0.38,Y,095700,500,227 억,,1839531,N,N,7802,N,00,N +20250423,140730,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4820,315,2,6.99,898407958,192355,93.45,4520,4840,4435,5850,3155,4505,4670.57,4.04,0,8938,4751,4627,4466,4342,4181,4690,4405,228,1345,500,3240,5,1,45540494,2195,-3.22,0.84,12,0.42,-1499.00,5767.00,10230,20241017,-52.88,3510,20250409,37.32,5840,-17.47,20250108,3510,37.32,20250409,10230,-52.88,20241017,3510,37.32,20250409,0.38,Y,095700,500,227 억,,1839531,N,N,7802,N,00,N +20250423,130728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4750,245,2,5.44,693656968,149586,72.67,4520,4805,4435,5850,3155,4505,4637.18,4.04,0,-4389,4751,4627,4466,4342,4181,4690,4405,228,1345,500,3240,5,1,45540494,2163,-3.17,0.82,12,0.33,-1499.00,5767.00,10230,20241017,-53.57,3510,20250409,35.33,5840,-18.66,20250108,3510,35.33,20250409,10230,-53.57,20241017,3510,35.33,20250409,0.38,Y,095700,500,227 억,,1839531,N,N,7802,N,00,N +20250423,120731,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4740,235,2,5.22,646300588,139605,67.83,4520,4805,4435,5850,3155,4505,4629.50,4.04,0,-2273,4751,4627,4466,4342,4181,4690,4405,228,1345,500,3240,5,1,45540494,2159,-3.16,0.82,12,0.31,-1499.00,5767.00,10230,20241017,-53.67,3510,20250409,35.04,5840,-18.84,20250108,3510,35.04,20250409,10230,-53.67,20241017,3510,35.04,20250409,0.38,Y,095700,500,227 억,,1839531,N,N,7802,N,00,N +20250423,110731,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4680,175,2,3.88,470323073,102537,49.82,4520,4720,4435,5850,3155,4505,4586.86,4.04,0,242,4751,4627,4466,4342,4181,4690,4405,228,1345,500,3240,5,1,45540494,2131,-3.12,0.81,12,0.23,-1499.00,5767.00,10230,20241017,-54.25,3510,20250409,33.33,5840,-19.86,20250108,3510,33.33,20250409,10230,-54.25,20241017,3510,33.33,20250409,0.38,Y,095700,500,227 억,,1839531,N,N,7802,N,00,N +20250423,100734,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4615,110,2,2.44,317055968,69750,33.89,4520,4635,4435,5850,3155,4505,4545.61,4.04,0,1442,4751,4627,4466,4342,4181,4690,4405,228,1345,500,3240,5,1,45540494,2102,-3.08,0.80,12,0.15,-1499.00,5767.00,10230,20241017,-54.89,3510,20250409,31.48,5840,-20.98,20250108,3510,31.48,20250409,10230,-54.89,20241017,3510,31.48,20250409,0.38,Y,095700,500,227 억,,1839531,N,N,7802,N,00,N +20250423,090737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4445,-60,5,-1.33,86257245,19277,9.37,4520,4520,4435,5850,3155,4505,4474.62,4.04,0,-3425,4751,4627,4466,4342,4181,4690,4405,228,1345,500,3240,5,1,45540494,2024,-2.97,0.77,12,0.04,-1499.00,5767.00,10230,20241017,-56.55,3510,20250409,26.64,5840,-23.89,20250108,3510,26.64,20250409,10230,-56.55,20241017,3510,26.64,20250409,0.38,Y,095700,500,227 억,,1839531,N,N,7802,N,00,N 20250422,160714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4505,200,2,4.65,916917538,205830,254.24,4360,4590,4305,5590,3015,4305,4454.72,4.05,0,1354,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,2052,-3.01,0.78,12,0.45,-1499.00,5767.00,10230,20241017,-55.96,3510,20250409,28.35,5840,-22.86,20250108,3510,28.35,20250409,10230,-55.96,20241017,3510,28.35,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,7802,N,00,N 20250422,150727,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4490,185,2,4.30,847722793,190445,235.23,4360,4590,4305,5590,3015,4305,4451.27,4.05,0,4937,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,2045,-3.00,0.78,12,0.42,-1499.00,5767.00,10230,20241017,-56.11,3510,20250409,27.92,5840,-23.12,20250108,3510,27.92,20250409,10230,-56.11,20241017,3510,27.92,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N 20250422,140726,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4505,200,2,4.65,512839636,116579,144.00,4360,4590,4305,5590,3015,4305,4399.07,4.05,0,8622,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,2052,-3.01,0.78,12,0.26,-1499.00,5767.00,10230,20241017,-55.96,3510,20250409,28.35,5840,-22.86,20250108,3510,28.35,20250409,10230,-55.96,20241017,3510,28.35,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N diff --git a/095720/price/prices-20250401.csv b/095720/price/prices-20250401.csv index 98ac165661f7..0d5651af5958 100644 --- a/095720/price/prices-20250401.csv +++ b/095720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160717,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1610,12,2,0.75,122198579,76042,44.82,1604,1615,1600,2075,1119,1598,1606.99,3.91,0,28980,1632,1614,1597,1579,1562,1606,1571,587,477,500,1180,1,1,115505985,1860,-9.58,0.60,12,0.07,-168.00,2702.00,2570,20240521,-37.35,1427,20250407,12.82,1762,-8.63,20250106,1427,12.82,20250407,2570,-37.35,20240521,1427,12.82,20250407,0.64,Y,095720,500,587 억,,4521896,N,N,1303,N,00,N +20250423,150731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1610,12,2,0.75,104368084,64931,38.27,1604,1615,1600,2075,1119,1598,1607.37,3.91,0,25630,1632,1614,1597,1579,1562,1606,1571,587,477,500,1180,1,1,115505985,1860,-9.58,0.60,12,0.06,-168.00,2702.00,2570,20240521,-37.35,1427,20250407,12.82,1762,-8.63,20250106,1427,12.82,20250407,2570,-37.35,20240521,1427,12.82,20250407,0.64,Y,095720,500,587 억,,4521896,N,N,2557,N,00,N +20250423,140730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1607,9,2,0.56,90667905,56414,33.25,1604,1615,1600,2075,1119,1598,1607.19,3.91,0,22111,1632,1614,1597,1579,1562,1606,1571,587,477,500,1180,1,1,115505985,1856,-9.57,0.59,12,0.05,-168.00,2702.00,2570,20240521,-37.47,1427,20250407,12.61,1762,-8.80,20250106,1427,12.61,20250407,2570,-37.47,20240521,1427,12.61,20250407,0.64,Y,095720,500,587 억,,4521896,N,N,2557,N,00,N +20250423,130728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1608,10,2,0.63,75561315,47025,27.72,1604,1615,1600,2075,1119,1598,1606.83,3.91,0,22226,1632,1614,1597,1579,1562,1606,1571,587,477,500,1180,1,1,115505985,1857,-9.57,0.60,12,0.04,-168.00,2702.00,2570,20240521,-37.43,1427,20250407,12.68,1762,-8.74,20250106,1427,12.68,20250407,2570,-37.43,20240521,1427,12.68,20250407,0.64,Y,095720,500,587 억,,4521896,N,N,2557,N,00,N +20250423,120731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1609,11,2,0.69,60509858,37659,22.20,1604,1615,1600,2075,1119,1598,1606.78,3.91,0,18147,1632,1614,1597,1579,1562,1606,1571,587,477,500,1180,1,1,115505985,1858,-9.58,0.60,12,0.03,-168.00,2702.00,2570,20240521,-37.39,1427,20250407,12.75,1762,-8.68,20250106,1427,12.75,20250407,2570,-37.39,20240521,1427,12.75,20250407,0.64,Y,095720,500,587 억,,4521896,N,N,2557,N,00,N +20250423,110731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1608,10,2,0.63,52969638,32971,19.43,1604,1615,1600,2075,1119,1598,1606.55,3.91,0,15310,1632,1614,1597,1579,1562,1606,1571,587,477,500,1180,1,1,115505985,1857,-9.57,0.60,12,0.03,-168.00,2702.00,2570,20240521,-37.43,1427,20250407,12.68,1762,-8.74,20250106,1427,12.68,20250407,2570,-37.43,20240521,1427,12.68,20250407,0.64,Y,095720,500,587 억,,4521896,N,N,2557,N,00,N +20250423,100734,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1606,8,2,0.50,28592764,17826,10.51,1604,1607,1600,2075,1119,1598,1603.99,3.91,0,9344,1632,1614,1597,1579,1562,1606,1571,587,477,500,1180,1,1,115505985,1855,-9.56,0.59,12,0.02,-168.00,2702.00,2570,20240521,-37.51,1427,20250407,12.54,1762,-8.85,20250106,1427,12.54,20250407,2570,-37.51,20240521,1427,12.54,20250407,0.64,Y,095720,500,587 억,,4521896,N,N,2557,N,00,N +20250423,090737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1607,9,2,0.56,4724363,2945,1.74,1604,1607,1601,2075,1119,1598,1604.20,3.91,0,34,1632,1614,1597,1579,1562,1606,1571,587,477,500,1180,1,1,115505985,1856,-9.57,0.59,12,0.00,-168.00,2702.00,2570,20240521,-37.47,1427,20250407,12.61,1762,-8.80,20250106,1427,12.61,20250407,2570,-37.47,20240521,1427,12.61,20250407,0.64,Y,095720,500,587 억,,4521896,N,N,2557,N,00,N 20250422,160714,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1598,-22,5,-1.36,270255437,169587,100.42,1615,1615,1580,2105,1134,1620,1593.61,3.90,0,-12944,1651,1635,1616,1600,1581,1643,1608,587,485,500,1190,1,1,115505985,1846,-9.51,0.59,12,0.15,-168.00,2702.00,2570,20240521,-37.82,1427,20250407,11.98,1762,-9.31,20250106,1427,11.98,20250407,2570,-37.82,20240521,1427,11.98,20250407,0.66,Y,095720,500,587 억,,4505393,N,N,2557,N,00,N 20250422,150728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1598,-22,5,-1.36,265085355,166350,98.50,1615,1615,1580,2105,1134,1620,1593.54,3.90,0,-13718,1651,1635,1616,1600,1581,1643,1608,587,485,500,1190,1,1,115505985,1846,-9.51,0.59,12,0.14,-168.00,2702.00,2570,20240521,-37.82,1427,20250407,11.98,1762,-9.31,20250106,1427,11.98,20250407,2570,-37.82,20240521,1427,11.98,20250407,0.66,Y,095720,500,587 억,,4505393,N,N,2609,N,00,N 20250422,140727,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1591,-29,5,-1.79,223086602,140001,82.90,1615,1615,1580,2105,1134,1620,1593.46,3.90,0,-8967,1651,1635,1616,1600,1581,1643,1608,587,485,500,1190,1,1,115505985,1838,-9.47,0.59,12,0.12,-168.00,2702.00,2570,20240521,-38.09,1427,20250407,11.49,1762,-9.70,20250106,1427,11.49,20250407,2570,-38.09,20240521,1427,11.49,20250407,0.66,Y,095720,500,587 억,,4505393,N,N,2609,N,00,N diff --git a/095910/price/prices-20250401.csv b/095910/price/prices-20250401.csv index 7764079515c5..cde48768369e 100644 --- a/095910/price/prices-20250401.csv +++ b/095910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1771,-354,5,-16.66,4698167865,2520075,91.26,2115,2115,1730,2760,1490,2125,1858.56,1.13,0,7328,2521,2322,1926,1727,1331,2422,1827,98,635,500,1480,1,1,19643778,348,-1.40,0.77,12,12.83,-1264.00,2296.00,2500,20240523,-29.16,1066,20241209,66.14,2125,-16.66,20250422,1226,44.45,20250204,2500,-29.16,20240523,1066,66.14,20241209,0.43,Y,095910,500,98 억,,221381,N,N,6391,N,00,N +20250423,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1767,-358,5,-16.85,4624653720,2478496,89.76,2115,2115,1730,2760,1490,2125,1859.95,1.13,0,8496,2521,2322,1926,1727,1331,2422,1827,98,635,500,1480,1,1,19643778,347,-1.40,0.77,12,12.62,-1264.00,2296.00,2500,20240523,-29.32,1066,20241209,65.76,2125,-16.85,20250422,1226,44.13,20250204,2500,-29.32,20240523,1066,65.76,20241209,0.43,Y,095910,500,98 억,,221381,N,N,19205,N,00,N +20250423,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1780,-345,5,-16.24,4379081091,2338706,84.69,2115,2115,1730,2760,1490,2125,1866.27,1.13,0,1419,2521,2322,1926,1727,1331,2422,1827,98,635,500,1480,1,1,19643778,350,-1.41,0.78,12,11.91,-1264.00,2296.00,2500,20240523,-28.80,1066,20241209,66.98,2125,-16.24,20250422,1226,45.19,20250204,2500,-28.80,20240523,1066,66.98,20241209,0.43,Y,095910,500,98 억,,221381,N,N,19205,N,00,N +20250423,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1756,-369,5,-17.36,4202193707,2238124,81.05,2115,2115,1730,2760,1490,2125,1871.23,1.13,0,6026,2521,2322,1926,1727,1331,2422,1827,98,635,500,1480,1,1,19643778,345,-1.39,0.76,12,11.39,-1264.00,2296.00,2500,20240523,-29.76,1066,20241209,64.73,2125,-17.36,20250422,1226,43.23,20250204,2500,-29.76,20240523,1066,64.73,20241209,0.43,Y,095910,500,98 억,,221381,N,N,19205,N,00,N +20250423,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1780,-345,5,-16.24,4067386916,2162174,78.30,2115,2115,1730,2760,1490,2125,1874.71,1.13,0,10628,2521,2322,1926,1727,1331,2422,1827,98,635,500,1480,1,1,19643778,350,-1.41,0.78,12,11.01,-1264.00,2296.00,2500,20240523,-28.80,1066,20241209,66.98,2125,-16.24,20250422,1226,45.19,20250204,2500,-28.80,20240523,1066,66.98,20241209,0.43,Y,095910,500,98 억,,221381,N,N,19205,N,00,N +20250423,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1803,-322,5,-15.15,3904669884,2071618,75.02,2115,2115,1730,2760,1490,2125,1878.20,1.13,0,23423,2521,2322,1926,1727,1331,2422,1827,98,635,500,1480,1,1,19643778,354,-1.43,0.79,12,10.55,-1264.00,2296.00,2500,20240523,-27.88,1066,20241209,69.14,2125,-15.15,20250422,1226,47.06,20250204,2500,-27.88,20240523,1066,69.14,20241209,0.43,Y,095910,500,98 억,,221381,N,N,19205,N,00,N +20250423,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,-325,5,-15.29,3350232130,1759419,63.71,2115,2115,1762,2760,1490,2125,1896.95,1.13,0,35799,2521,2322,1926,1727,1331,2422,1827,98,635,500,1480,1,1,19643778,354,-1.42,0.78,12,8.96,-1264.00,2296.00,2500,20240523,-28.00,1066,20241209,68.86,2125,-15.29,20250422,1226,46.82,20250204,2500,-28.00,20240523,1066,68.86,20241209,0.43,Y,095910,500,98 억,,221381,N,N,19205,N,00,N +20250423,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1845,-280,5,-13.18,1975836107,1011239,36.62,2115,2115,1804,2760,1490,2125,1943.90,1.13,0,106783,2521,2322,1926,1727,1331,2422,1827,98,635,500,1480,1,1,19643778,362,-1.46,0.80,12,5.15,-1264.00,2296.00,2500,20240523,-26.20,1066,20241209,73.08,2125,-13.18,20250422,1226,50.49,20250204,2500,-26.20,20240523,1066,73.08,20241209,0.43,Y,095910,500,98 억,,221381,N,N,19205,N,00,N 20250422,160715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,488,1,29.81,5181467769,2682258,4028.14,1637,2125,1530,2125,1146,1637,1929.42,1.66,0,-66476,1671,1654,1627,1610,1583,1662,1618,98,488,500,1140,5,1,19643778,417,-1.68,0.93,12,13.65,-1264.00,2296.00,2500,20240523,-15.00,1066,20241209,99.34,2125,0.00,20250422,1226,73.33,20250204,2500,-15.00,20240523,1066,99.34,20241209,0.43,Y,095910,500,98 억,,325353,N,N,19205,N,00,N 20250422,150728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1800,163,2,9.96,1093907644,643461,966.33,1637,1800,1530,2125,1146,1637,1700.04,1.66,0,20317,1671,1654,1627,1610,1583,1662,1618,98,488,500,1140,1,1,19643778,354,-1.42,0.78,12,3.28,-1264.00,2296.00,2500,20240523,-28.00,1066,20241209,68.86,1822,-1.21,20250417,1226,46.82,20250204,2500,-28.00,20240523,1066,68.86,20241209,0.43,Y,095910,500,98 억,,325353,Y,N,2532,N,00,N 20250422,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1675,38,2,2.32,512641132,312499,469.30,1637,1780,1530,2125,1146,1637,1640.46,1.66,0,6746,1671,1654,1627,1610,1583,1662,1618,98,488,500,1140,1,1,19643778,329,-1.33,0.73,12,1.59,-1264.00,2296.00,2500,20240523,-33.00,1066,20241209,57.13,1822,-8.07,20250417,1226,36.62,20250204,2500,-33.00,20240523,1066,57.13,20241209,0.43,Y,095910,500,98 억,,325353,N,N,2532,N,00,N diff --git a/096040/price/prices-20250401.csv b/096040/price/prices-20250401.csv index a88b6413b212..9a70368b87ef 100644 --- a/096040/price/prices-20250401.csv +++ b/096040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160717,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240412,0.00,271,20240412,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240423,271,0.00,20240423,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250423,150732,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240412,0.00,271,20240412,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240423,271,0.00,20240423,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250423,140730,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240412,0.00,271,20240412,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240423,271,0.00,20240423,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250423,130729,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240412,0.00,271,20240412,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240423,271,0.00,20240423,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250423,120732,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240412,0.00,271,20240412,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240423,271,0.00,20240423,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250423,110732,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240412,0.00,271,20240412,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240423,271,0.00,20240423,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250423,100734,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240412,0.00,271,20240412,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240423,271,0.00,20240423,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250423,090738,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240412,0.00,271,20240412,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240423,271,0.00,20240423,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250422,160715,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250422,150728,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250422,140727,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240411,0.00,271,20240411,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240422,271,0.00,20240422,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N diff --git a/096240/price/prices-20250401.csv b/096240/price/prices-20250401.csv index 03fb119d72b9..a4e8079ec6ba 100644 --- a/096240/price/prices-20250401.csv +++ b/096240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14090,0,3,0.00,137561815,9750,106.29,14140,14150,14060,18310,9870,14090,14109.01,2.27,0,1035,14243,14166,14083,14006,13923,14125,13965,58,4220,500,10420,10,1,11138180,1569,20.97,1.48,12,0.09,672.00,9516.00,19450,20240418,-27.56,12990,20250409,8.47,15570,-9.51,20250310,12990,8.47,20250409,19360,-27.22,20240423,12990,8.47,20250409,0.49,Y,096240,500,57 억,,252424,N,N,196,N,00,N +20250423,150732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14150,60,2,0.43,119872205,8495,92.61,14140,14150,14060,18310,9870,14090,14110.91,2.27,0,969,14243,14166,14083,14006,13923,14125,13965,58,4220,500,10420,10,1,11138180,1576,21.06,1.49,12,0.08,672.00,9516.00,19450,20240418,-27.25,12990,20250409,8.93,15570,-9.12,20250310,12990,8.93,20250409,19360,-26.91,20240423,12990,8.93,20250409,0.49,Y,096240,500,57 억,,252424,N,N,196,N,00,N +20250423,140731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14120,30,2,0.21,106761655,7568,82.50,14140,14140,14060,18310,9870,14090,14106.98,2.27,0,969,14243,14166,14083,14006,13923,14125,13965,58,4220,500,10420,10,1,11138180,1573,21.01,1.48,12,0.07,672.00,9516.00,19450,20240418,-27.40,12990,20250409,8.70,15570,-9.31,20250310,12990,8.70,20250409,19360,-27.07,20240423,12990,8.70,20250409,0.49,Y,096240,500,57 억,,252424,N,N,196,N,00,N +20250423,130729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14110,20,2,0.14,90154955,6393,69.69,14140,14140,14060,18310,9870,14090,14102.14,2.27,0,878,14243,14166,14083,14006,13923,14125,13965,58,4220,500,10420,10,1,11138180,1572,21.00,1.48,12,0.06,672.00,9516.00,19450,20240418,-27.46,12990,20250409,8.62,15570,-9.38,20250310,12990,8.62,20250409,19360,-27.12,20240423,12990,8.62,20250409,0.49,Y,096240,500,57 억,,252424,N,N,196,N,00,N +20250423,120732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,10,2,0.07,76386295,5417,59.05,14140,14140,14060,18310,9870,14090,14101.22,2.27,0,988,14243,14166,14083,14006,13923,14125,13965,58,4220,500,10420,10,1,11138180,1570,20.98,1.48,12,0.05,672.00,9516.00,19450,20240418,-27.51,12990,20250409,8.55,15570,-9.44,20250310,12990,8.55,20250409,19360,-27.17,20240423,12990,8.55,20250409,0.49,Y,096240,500,57 억,,252424,N,N,196,N,00,N +20250423,110732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14110,20,2,0.14,64392875,4567,49.79,14140,14140,14060,18310,9870,14090,14099.60,2.27,0,1045,14243,14166,14083,14006,13923,14125,13965,58,4220,500,10420,10,1,11138180,1572,21.00,1.48,12,0.04,672.00,9516.00,19450,20240418,-27.46,12990,20250409,8.62,15570,-9.38,20250310,12990,8.62,20250409,19360,-27.12,20240423,12990,8.62,20250409,0.49,Y,096240,500,57 억,,252424,N,N,196,N,00,N +20250423,100735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14090,0,3,0.00,25666020,1822,19.86,14140,14140,14060,18310,9870,14090,14086.73,2.27,0,-607,14243,14166,14083,14006,13923,14125,13965,58,4220,500,10420,10,1,11138180,1569,20.97,1.48,12,0.02,672.00,9516.00,19450,20240418,-27.56,12990,20250409,8.47,15570,-9.51,20250310,12990,8.47,20250409,19360,-27.22,20240423,12990,8.47,20250409,0.49,Y,096240,500,57 억,,252424,N,N,196,N,00,N +20250423,090738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14120,30,2,0.21,3762660,267,2.91,14140,14140,14070,18310,9870,14090,14092.36,2.27,0,-255,14243,14166,14083,14006,13923,14125,13965,58,4220,500,10420,10,1,11138180,1573,21.01,1.48,12,0.00,672.00,9516.00,19450,20240418,-27.40,12990,20250409,8.70,15570,-9.31,20250310,12990,8.70,20250409,19360,-27.07,20240423,12990,8.70,20250409,0.49,Y,096240,500,57 억,,252424,N,N,196,N,00,N 20250422,160715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14090,-10,5,-0.07,126815700,8998,83.80,14100,14160,14000,18330,9870,14100,14093.79,2.29,0,-3407,14240,14170,14090,14020,13940,14205,14055,58,4230,500,10430,10,1,11138180,1569,20.97,1.48,12,0.08,672.00,9516.00,19450,20240418,-27.56,12990,20250409,8.47,15570,-9.51,20250310,12990,8.47,20250409,19450,-27.56,20240422,12990,8.47,20250409,0.49,Y,096240,500,57 억,,255480,N,N,196,N,00,N 20250422,150729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14090,-10,5,-0.07,121982870,8655,80.61,14100,14160,14000,18330,9870,14100,14093.92,2.29,0,-3363,14240,14170,14090,14020,13940,14205,14055,58,4230,500,10430,10,1,11138180,1569,20.97,1.48,12,0.08,672.00,9516.00,19450,20240418,-27.56,12990,20250409,8.47,15570,-9.51,20250310,12990,8.47,20250409,19450,-27.56,20240422,12990,8.47,20250409,0.49,Y,096240,500,57 억,,255480,N,N,54,N,00,N 20250422,140728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14070,-30,5,-0.21,114846005,8148,75.89,14100,14160,14000,18330,9870,14100,14094.99,2.29,0,-3172,14240,14170,14090,14020,13940,14205,14055,58,4230,500,10430,10,1,11138180,1567,20.94,1.48,12,0.07,672.00,9516.00,19450,20240418,-27.66,12990,20250409,8.31,15570,-9.63,20250310,12990,8.31,20250409,19450,-27.66,20240422,12990,8.31,20250409,0.49,Y,096240,500,57 억,,255480,N,N,54,N,00,N diff --git a/096250/price/prices-20250401.csv b/096250/price/prices-20250401.csv index 0de5a6aebddf..0cfd2ffe085e 100644 --- a/096250/price/prices-20250401.csv +++ b/096250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14410,-500,5,-3.35,3423696440,234778,54.08,15060,15120,14380,19380,10440,14910,14583.23,0.00,0,24710,16770,15840,15170,14240,13570,15505,13905,65,4470,500,10430,10,1,13065612,1883,57.18,3.41,12,1.80,252.00,4231.00,18410,20250415,-21.73,9300,20250331,54.95,18410,-21.73,20250415,9300,54.95,20250331,18410,-21.73,20250415,9300,54.95,20250331,1.18,Y,096250,500,65 억,,0,N,N,473,N,00,N +20250423,150732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14510,-400,5,-2.68,3094046890,211914,48.81,15060,15120,14400,19380,10440,14910,14600.48,0.00,0,23533,16770,15840,15170,14240,13570,15505,13905,65,4470,500,10430,10,1,13065612,1896,57.58,3.43,12,1.62,252.00,4231.00,18410,20250415,-21.18,9300,20250331,56.02,18410,-21.18,20250415,9300,56.02,20250331,18410,-21.18,20250415,9300,56.02,20250331,1.18,Y,096250,500,65 억,,0,N,N,368,N,00,N +20250423,140731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14440,-470,5,-3.15,2832863560,193890,44.66,15060,15120,14400,19380,10440,14910,14610.67,0.00,0,22499,16770,15840,15170,14240,13570,15505,13905,65,4470,500,10430,10,1,13065612,1887,57.30,3.41,12,1.48,252.00,4231.00,18410,20250415,-21.56,9300,20250331,55.27,18410,-21.56,20250415,9300,55.27,20250331,18410,-21.56,20250415,9300,55.27,20250331,1.18,Y,096250,500,65 억,,0,N,N,368,N,00,N +20250423,130729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14440,-470,5,-3.15,2580807275,176432,40.64,15060,15120,14400,19380,10440,14910,14627.77,0.00,0,21053,16770,15840,15170,14240,13570,15505,13905,65,4470,500,10430,10,1,13065612,1887,57.30,3.41,12,1.35,252.00,4231.00,18410,20250415,-21.56,9300,20250331,55.27,18410,-21.56,20250415,9300,55.27,20250331,18410,-21.56,20250415,9300,55.27,20250331,1.18,Y,096250,500,65 억,,0,N,N,368,N,00,N +20250423,120732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14560,-350,5,-2.35,2150991975,146693,33.79,15060,15120,14420,19380,10440,14910,14663.22,0.00,0,22479,16770,15840,15170,14240,13570,15505,13905,65,4470,500,10430,10,1,13065612,1902,57.78,3.44,12,1.12,252.00,4231.00,18410,20250415,-20.91,9300,20250331,56.56,18410,-20.91,20250415,9300,56.56,20250331,18410,-20.91,20250415,9300,56.56,20250331,1.18,Y,096250,500,65 억,,0,N,N,368,N,00,N +20250423,110733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14530,-380,5,-2.55,1926492685,131230,30.23,15060,15120,14420,19380,10440,14910,14680.28,0.00,0,16789,16770,15840,15170,14240,13570,15505,13905,65,4470,500,10430,10,1,13065612,1898,57.66,3.43,12,1.00,252.00,4231.00,18410,20250415,-21.08,9300,20250331,56.24,18410,-21.08,20250415,9300,56.24,20250331,18410,-21.08,20250415,9300,56.24,20250331,1.18,Y,096250,500,65 억,,0,N,N,368,N,00,N +20250423,100735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14700,-210,5,-1.41,1562750695,106257,24.48,15060,15120,14420,19380,10440,14910,14707.27,0.00,0,15561,16770,15840,15170,14240,13570,15505,13905,65,4470,500,10430,10,1,13065612,1921,58.33,3.47,12,0.81,252.00,4231.00,18410,20250415,-20.15,9300,20250331,58.06,18410,-20.15,20250415,9300,58.06,20250331,18410,-20.15,20250415,9300,58.06,20250331,1.18,Y,096250,500,65 억,,0,N,N,368,N,00,N +20250423,090739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14710,-200,5,-1.34,425552250,28591,6.59,15060,15120,14660,19380,10440,14910,14884.13,0.00,0,-1998,16770,15840,15170,14240,13570,15505,13905,65,4470,500,10430,10,1,13065612,1922,58.37,3.48,12,0.22,252.00,4231.00,18410,20250415,-20.10,9300,20250331,58.17,18410,-20.10,20250415,9300,58.17,20250331,18410,-20.10,20250415,9300,58.17,20250331,1.18,Y,096250,500,65 억,,0,N,N,368,N,00,N 20250422,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14910,-1190,5,-7.39,6535463940,429471,20.82,15810,16100,14500,20900,11270,16100,15217.73,0.00,0,-14160,17926,17012,16026,15112,14126,17470,15570,65,4800,500,11270,10,1,13065612,1948,59.17,3.52,12,3.29,252.00,4231.00,18410,20250415,-19.01,9300,20250331,60.32,18410,-19.01,20250415,9300,60.32,20250331,18410,-19.01,20250415,9300,60.32,20250331,1.05,Y,096250,500,65 억,,0,N,N,368,N,00,N 20250422,150729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14710,-1390,5,-8.63,6126170440,401967,19.49,15810,16100,14500,20900,11270,16100,15240.48,0.00,0,-10488,17926,17012,16026,15112,14126,17470,15570,65,4800,500,11270,10,1,13065612,1922,58.37,3.48,12,3.08,252.00,4231.00,18410,20250415,-20.10,9300,20250331,58.17,18410,-20.10,20250415,9300,58.17,20250331,18410,-20.10,20250415,9300,58.17,20250331,1.05,Y,096250,500,65 억,,0,N,N,2905,N,00,N 20250422,140728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14860,-1240,5,-7.70,5067117555,329882,15.99,15810,16100,14840,20900,11270,16100,15360.39,0.00,0,-10564,17926,17012,16026,15112,14126,17470,15570,65,4800,500,11270,10,1,13065612,1942,58.97,3.51,12,2.52,252.00,4231.00,18410,20250415,-19.28,9300,20250331,59.78,18410,-19.28,20250415,9300,59.78,20250331,18410,-19.28,20250415,9300,59.78,20250331,1.05,Y,096250,500,65 억,,0,N,N,2905,N,00,N diff --git a/096350/price/prices-20250401.csv b/096350/price/prices-20250401.csv index ce706b752429..05a6a2396fd6 100644 --- a/096350/price/prices-20250401.csv +++ b/096350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,5,2,1.43,205093668,584819,105.83,353,354,347,453,245,349,350.70,1.03,0,92603,357,352,345,340,333,349,337,164,104,100,250,1,1,163761009,580,-18.63,1.95,12,0.36,-19.00,182.00,520,20240604,-31.92,292,20241209,21.23,437,-18.99,20250122,306,15.69,20250102,520,-31.92,20240604,292,21.23,20241209,0.03,Y,096350,100,163 억,,1679697,N,N,33088,N,00,N +20250423,150733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,4,2,1.15,191823356,547211,99.02,353,354,347,453,245,349,350.55,1.03,0,82381,357,352,345,340,333,349,337,164,104,100,250,1,1,163761009,578,-18.58,1.94,12,0.33,-19.00,182.00,520,20240604,-32.12,292,20241209,20.89,437,-19.22,20250122,306,15.36,20250102,520,-32.12,20240604,292,20.89,20241209,0.03,Y,096350,100,163 억,,1679697,N,N,66381,N,00,N +20250423,140731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,352,3,2,0.86,173488988,495170,89.60,353,354,347,453,245,349,350.36,1.03,0,80953,357,352,345,340,333,349,337,164,104,100,250,1,1,163761009,576,-18.53,1.93,12,0.30,-19.00,182.00,520,20240604,-32.31,292,20241209,20.55,437,-19.45,20250122,306,15.03,20250102,520,-32.31,20240604,292,20.55,20241209,0.03,Y,096350,100,163 억,,1679697,N,N,66381,N,00,N +20250423,130730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,4,2,1.15,141083617,402882,72.90,353,354,347,453,245,349,350.19,1.03,0,54466,357,352,345,340,333,349,337,164,104,100,250,1,1,163761009,578,-18.58,1.94,12,0.25,-19.00,182.00,520,20240604,-32.12,292,20241209,20.89,437,-19.22,20250122,306,15.36,20250102,520,-32.12,20240604,292,20.89,20241209,0.03,Y,096350,100,163 억,,1679697,N,N,66381,N,00,N +20250423,120732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,1,2,0.29,73076604,209425,37.90,353,353,347,453,245,349,348.94,1.03,0,-11730,357,352,345,340,333,349,337,164,104,100,250,1,1,163761009,573,-18.42,1.92,12,0.13,-19.00,182.00,520,20240604,-32.69,292,20241209,19.86,437,-19.91,20250122,306,14.38,20250102,520,-32.69,20240604,292,19.86,20241209,0.03,Y,096350,100,163 억,,1679697,N,N,66381,N,00,N +20250423,110733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,0,3,0.00,58845831,168630,30.51,353,353,347,453,245,349,348.96,1.03,0,-34979,357,352,345,340,333,349,337,164,104,100,250,1,1,163761009,572,-18.37,1.92,12,0.10,-19.00,182.00,520,20240604,-32.88,292,20241209,19.52,437,-20.14,20250122,306,14.05,20250102,520,-32.88,20240604,292,19.52,20241209,0.03,Y,096350,100,163 억,,1679697,N,N,66381,N,00,N +20250423,100735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,1,2,0.29,39347306,112590,20.37,353,353,347,453,245,349,349.47,1.03,0,-28775,357,352,345,340,333,349,337,164,104,100,250,1,1,163761009,573,-18.42,1.92,12,0.07,-19.00,182.00,520,20240604,-32.69,292,20241209,19.86,437,-19.91,20250122,306,14.38,20250102,520,-32.69,20240604,292,19.86,20241209,0.03,Y,096350,100,163 억,,1679697,N,N,66381,N,00,N +20250423,090739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,1,2,0.29,5901143,16766,3.03,353,353,350,453,245,349,351.97,1.03,0,-8442,357,352,345,340,333,349,337,164,104,100,250,1,1,163761009,573,-18.42,1.92,12,0.01,-19.00,182.00,520,20240604,-32.69,292,20241209,19.86,437,-19.91,20250122,306,14.38,20250102,520,-32.69,20240604,292,19.86,20241209,0.03,Y,096350,100,163 억,,1679697,N,N,66381,N,00,N 20250422,160716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,349,3,2,0.87,184181269,534018,70.13,350,350,338,449,243,346,344.90,1.01,0,30698,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,572,-18.37,1.92,12,0.33,-19.00,182.00,520,20240604,-32.88,292,20241209,19.52,437,-20.14,20250122,306,14.05,20250102,520,-32.88,20240604,292,19.52,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,66381,N,00,N 20250422,150729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,350,4,2,1.16,179484467,520560,68.37,350,350,338,449,243,346,344.79,1.01,0,31616,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,573,-18.42,1.92,12,0.32,-19.00,182.00,520,20240604,-32.69,292,20241209,19.86,437,-19.91,20250122,306,14.38,20250102,520,-32.69,20240604,292,19.86,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N 20250422,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,344,-2,5,-0.58,134611760,391341,51.40,350,350,338,449,243,346,343.98,1.01,0,41416,357,351,347,341,337,349,339,164,103,100,240,1,1,163761009,563,-18.11,1.89,12,0.24,-19.00,182.00,520,20240604,-33.85,292,20241209,17.81,437,-21.28,20250122,306,12.42,20250102,520,-33.85,20240604,292,17.81,20241209,0.03,Y,096350,100,163 억,,1648999,N,N,0,N,00,N diff --git a/096530/price/prices-20250401.csv b/096530/price/prices-20250401.csv index 704490deedac..aef4081aefcf 100644 --- a/096530/price/prices-20250401.csv +++ b/096530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160718,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25200,-150,5,-0.59,3021470225,119543,87.83,25600,25600,25050,32950,17750,25350,25275.18,14.34,0,-1651,26116,25732,25316,24932,24516,25925,25125,261,7600,500,18250,50,1,52225994,13161,-64.78,1.12,12,0.23,-389.00,22500.00,35950,20240819,-29.90,19500,20240805,29.23,29350,-14.14,20250106,21450,17.48,20250407,35950,-29.90,20240819,19500,29.23,20240805,2.50,Y,096530,500,261 억,,7489856,N,N,21191,N,00,N +20250423,150733,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25250,-100,5,-0.39,2438870150,96448,70.87,25600,25600,25050,32950,17750,25350,25286.89,14.34,0,-1773,26116,25732,25316,24932,24516,25925,25125,261,7600,500,18250,50,1,52225994,13187,-64.91,1.12,12,0.18,-389.00,22500.00,35950,20240819,-29.76,19500,20240805,29.49,29350,-13.97,20250106,21450,17.72,20250407,35950,-29.76,20240819,19500,29.49,20240805,2.50,Y,096530,500,261 억,,7489856,N,N,8688,N,00,N +20250423,140732,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,-50,5,-0.20,2092283900,82757,60.81,25600,25600,25050,32950,17750,25350,25282.26,14.34,0,-2632,26116,25732,25316,24932,24516,25925,25125,261,7600,500,18250,50,1,52225994,13213,-65.04,1.12,12,0.16,-389.00,22500.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,21450,17.95,20250407,35950,-29.62,20240819,19500,29.74,20240805,2.50,Y,096530,500,261 억,,7489856,N,N,8688,N,00,N +20250423,130730,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,-50,5,-0.20,1853860700,73316,53.87,25600,25600,25050,32950,17750,25350,25285.90,14.34,0,-4129,26116,25732,25316,24932,24516,25925,25125,261,7600,500,18250,50,1,52225994,13213,-65.04,1.12,12,0.14,-389.00,22500.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,21450,17.95,20250407,35950,-29.62,20240819,19500,29.74,20240805,2.50,Y,096530,500,261 억,,7489856,N,N,8688,N,00,N +20250423,120733,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25300,-50,5,-0.20,1639095000,64813,47.62,25600,25600,25050,32950,17750,25350,25289.60,14.34,0,-5208,26116,25732,25316,24932,24516,25925,25125,261,7600,500,18250,50,1,52225994,13213,-65.04,1.12,12,0.12,-389.00,22500.00,35950,20240819,-29.62,19500,20240805,29.74,29350,-13.80,20250106,21450,17.95,20250407,35950,-29.62,20240819,19500,29.74,20240805,2.50,Y,096530,500,261 억,,7489856,N,N,8688,N,00,N +20250423,110733,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25150,-200,5,-0.79,1401825450,55403,40.71,25600,25600,25050,32950,17750,25350,25302.34,14.34,0,-1905,26116,25732,25316,24932,24516,25925,25125,261,7600,500,18250,50,1,52225994,13135,-64.65,1.12,12,0.11,-389.00,22500.00,35950,20240819,-30.04,19500,20240805,28.97,29350,-14.31,20250106,21450,17.25,20250407,35950,-30.04,20240819,19500,28.97,20240805,2.50,Y,096530,500,261 억,,7489856,N,N,8688,N,00,N +20250423,100736,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25250,-100,5,-0.39,921469400,36330,26.69,25600,25600,25150,32950,17750,25350,25363.87,14.34,0,1251,26116,25732,25316,24932,24516,25925,25125,261,7600,500,18250,50,1,52225994,13187,-64.91,1.12,12,0.07,-389.00,22500.00,35950,20240819,-29.76,19500,20240805,29.49,29350,-13.97,20250106,21450,17.72,20250407,35950,-29.76,20240819,19500,29.49,20240805,2.50,Y,096530,500,261 억,,7489856,N,N,8688,N,00,N +20250423,090739,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25450,100,2,0.39,198972600,7803,5.73,25600,25600,25400,32950,17750,25350,25499.50,14.34,0,-3661,26116,25732,25316,24932,24516,25925,25125,261,7600,500,18250,50,1,52225994,13292,-65.42,1.13,12,0.01,-389.00,22500.00,35950,20240819,-29.21,19500,20240805,30.51,29350,-13.29,20250106,21450,18.65,20250407,35950,-29.21,20240819,19500,30.51,20240805,2.50,Y,096530,500,261 억,,7489856,N,N,8688,N,00,N 20250422,160716,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25350,0,3,0.00,3467485950,136101,58.29,24900,25700,24900,32950,17750,25350,25477.41,14.29,0,35509,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13239,-65.17,1.13,12,0.26,-389.00,22500.00,35950,20240819,-29.49,19500,20240805,30.00,29350,-13.63,20250106,21450,18.18,20250407,35950,-29.49,20240819,19500,30.00,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,8686,N,00,N 20250422,150729,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25450,100,2,0.39,2865434050,112369,48.13,24900,25700,24900,32950,17750,25350,25500.37,14.29,0,32670,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13292,-65.42,1.13,12,0.22,-389.00,22500.00,35950,20240819,-29.21,19500,20240805,30.51,29350,-13.29,20250106,21450,18.65,20250407,35950,-29.21,20240819,19500,30.51,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N 20250422,140728,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25550,200,2,0.79,2598215775,101901,43.64,24900,25700,24900,32950,17750,25350,25497.62,14.29,0,29777,26150,25750,25300,24900,24450,25950,25100,261,7600,500,18250,50,1,52225994,13344,-65.68,1.14,12,0.20,-389.00,22500.00,35950,20240819,-28.93,19500,20240805,31.03,29350,-12.95,20250106,21450,19.11,20250407,35950,-28.93,20240819,19500,31.03,20240805,2.52,Y,096530,500,261 억,,7465574,N,N,20980,N,00,N diff --git a/096610/price/prices-20250401.csv b/096610/price/prices-20250401.csv index 99447abbc857..eddae441ebf9 100644 --- a/096610/price/prices-20250401.csv +++ b/096610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160719,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240412,0.00,2965,20240412,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240423,2965,0.00,20240423,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250423,150733,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240412,0.00,2965,20240412,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240423,2965,0.00,20240423,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250423,140732,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240412,0.00,2965,20240412,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240423,2965,0.00,20240423,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250423,130730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240412,0.00,2965,20240412,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240423,2965,0.00,20240423,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250423,120733,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240412,0.00,2965,20240412,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240423,2965,0.00,20240423,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250423,110733,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240412,0.00,2965,20240412,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240423,2965,0.00,20240423,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250423,100736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240412,0.00,2965,20240412,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240423,2965,0.00,20240423,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N +20250423,090739,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240412,0.00,2965,20240412,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240423,2965,0.00,20240423,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N 20250422,160716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240411,0.00,2965,20240411,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240422,2965,0.00,20240422,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N 20250422,150730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240411,0.00,2965,20240411,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240422,2965,0.00,20240422,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N 20250422,140729,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.03,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240411,0.00,2965,20240411,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240422,2965,0.00,20240422,0.00,Y,096610,500,86 억,,874696,N,N,0,N,00,N diff --git a/096630/price/prices-20250401.csv b/096630/price/prices-20250401.csv index 5581ec2b0d25..d73af6ea6b27 100644 --- a/096630/price/prices-20250401.csv +++ b/096630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,-6,5,-0.88,266908551,390168,162.32,683,695,675,887,479,683,684.09,2.32,0,-3252,694,688,681,675,668,691,678,159,204,200,460,1,1,79381616,537,-2.09,0.94,12,0.49,-324.00,720.00,2250,20240523,-69.91,490,20241209,38.16,724,-6.49,20250117,553,22.42,20250331,2250,-69.91,20240523,490,38.16,20241209,1.46,Y,096630,200,158 억,,1842816,N,N,18212,N,00,N +20250423,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,675,-8,5,-1.17,266279385,389238,161.94,683,695,675,887,479,683,684.10,2.32,0,-3243,694,688,681,675,668,691,678,159,204,200,460,1,1,79381616,536,-2.08,0.94,12,0.49,-324.00,720.00,2250,20240523,-70.00,490,20241209,37.76,724,-6.77,20250117,553,22.06,20250331,2250,-70.00,20240523,490,37.76,20241209,1.46,Y,096630,200,158 억,,1842816,N,N,28374,N,00,N +20250423,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,0,3,0.00,194959921,284192,118.23,683,695,682,887,479,683,686.01,2.32,0,19742,694,688,681,675,668,691,678,159,204,200,460,1,1,79381616,542,-2.11,0.95,12,0.36,-324.00,720.00,2250,20240523,-69.64,490,20241209,39.39,724,-5.66,20250117,553,23.51,20250331,2250,-69.64,20240523,490,39.39,20241209,1.46,Y,096630,200,158 억,,1842816,N,N,28374,N,00,N +20250423,130730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,4,2,0.59,157345707,229142,95.33,683,695,682,887,479,683,686.67,2.32,0,20808,694,688,681,675,668,691,678,159,204,200,460,1,1,79381616,545,-2.12,0.95,12,0.29,-324.00,720.00,2250,20240523,-69.47,490,20241209,40.20,724,-5.11,20250117,553,24.23,20250331,2250,-69.47,20240523,490,40.20,20241209,1.46,Y,096630,200,158 억,,1842816,N,N,28374,N,00,N +20250423,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,5,2,0.73,146353786,213164,88.68,683,695,682,887,479,683,686.58,2.32,0,19336,694,688,681,675,668,691,678,159,204,200,460,1,1,79381616,546,-2.12,0.96,12,0.27,-324.00,720.00,2250,20240523,-69.42,490,20241209,40.41,724,-4.97,20250117,553,24.41,20250331,2250,-69.42,20240523,490,40.41,20241209,1.46,Y,096630,200,158 억,,1842816,N,N,28374,N,00,N +20250423,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,4,2,0.59,120874008,176004,73.22,683,695,682,887,479,683,686.77,2.32,0,21585,694,688,681,675,668,691,678,159,204,200,460,1,1,79381616,545,-2.12,0.95,12,0.22,-324.00,720.00,2250,20240523,-69.47,490,20241209,40.20,724,-5.11,20250117,553,24.23,20250331,2250,-69.47,20240523,490,40.20,20241209,1.46,Y,096630,200,158 억,,1842816,N,N,28374,N,00,N +20250423,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,5,2,0.73,106606360,155173,64.56,683,695,682,887,479,683,687.02,2.32,0,18765,694,688,681,675,668,691,678,159,204,200,460,1,1,79381616,546,-2.12,0.96,12,0.20,-324.00,720.00,2250,20240523,-69.42,490,20241209,40.41,724,-4.97,20250117,553,24.41,20250331,2250,-69.42,20240523,490,40.41,20241209,1.46,Y,096630,200,158 억,,1842816,N,N,28374,N,00,N +20250423,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,0,3,0.00,9604008,14039,5.84,683,685,682,887,479,683,684.09,2.32,0,-495,694,688,681,675,668,691,678,159,204,200,460,1,1,79381616,542,-2.11,0.95,12,0.02,-324.00,720.00,2250,20240523,-69.64,490,20241209,39.39,724,-5.66,20250117,553,23.51,20250331,2250,-69.64,20240523,490,39.39,20241209,1.46,Y,096630,200,158 억,,1842816,N,N,28374,N,00,N 20250422,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,4,2,0.59,162042064,237959,171.91,679,687,674,882,476,679,680.97,2.28,0,38353,687,683,679,675,671,681,673,159,203,200,460,1,1,79381616,542,-2.11,0.95,12,0.30,-324.00,720.00,2250,20240523,-69.64,490,20241209,39.39,724,-5.66,20250117,553,23.51,20250331,2250,-69.64,20240523,490,39.39,20241209,1.46,Y,096630,200,158 억,,1806636,N,N,28374,N,00,N 20250422,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,4,2,0.59,149471062,219546,158.61,679,687,674,882,476,679,680.82,2.28,0,28909,687,683,679,675,671,681,673,159,203,200,460,1,1,79381616,542,-2.11,0.95,12,0.28,-324.00,720.00,2250,20240523,-69.64,490,20241209,39.39,724,-5.66,20250117,553,23.51,20250331,2250,-69.64,20240523,490,39.39,20241209,1.46,Y,096630,200,158 억,,1806636,N,N,2004,N,00,N 20250422,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,3,2,0.44,137527591,202041,145.96,679,687,674,882,476,679,680.69,2.28,0,28109,687,683,679,675,671,681,673,159,203,200,460,1,1,79381616,541,-2.10,0.95,12,0.25,-324.00,720.00,2250,20240523,-69.69,490,20241209,39.18,724,-5.80,20250117,553,23.33,20250331,2250,-69.69,20240523,490,39.18,20241209,1.46,Y,096630,200,158 억,,1806636,N,N,2004,N,00,N diff --git a/096690/price/prices-20250401.csv b/096690/price/prices-20250401.csv index 33de1b659da5..106c68e59e5d 100644 --- a/096690/price/prices-20250401.csv +++ b/096690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1686,-10,5,-0.59,82391667,49085,63.46,1700,1700,1665,2200,1188,1696,1678.55,0.84,0,-9015,1748,1721,1693,1666,1638,1735,1680,837,504,2500,1080,1,1,33477189,564,-1.25,0.49,12,0.15,-1344.00,3436.00,2255,20240603,-25.23,982,20241118,71.69,1750,-3.66,20250106,1144,47.38,20250320,2255,-25.23,20240603,392,330.10,20240423,0.11,Y,096690,2500,836 억,,281461,N,N,6531,N,00,N +20250423,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1676,-20,5,-1.18,74715949,44514,57.55,1700,1700,1665,2200,1188,1696,1678.48,0.84,0,-6170,1748,1721,1693,1666,1638,1735,1680,837,504,2500,1080,1,1,33477189,561,-1.25,0.49,12,0.13,-1344.00,3436.00,2255,20240603,-25.68,982,20241118,70.67,1750,-4.23,20250106,1144,46.50,20250320,2255,-25.68,20240603,392,327.55,20240423,0.11,Y,096690,2500,836 억,,281461,N,N,14138,N,00,N +20250423,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1687,-9,5,-0.53,40471859,24035,31.08,1700,1700,1670,2200,1188,1696,1683.87,0.84,0,-3177,1748,1721,1693,1666,1638,1735,1680,837,504,2500,1080,1,1,33477189,565,-1.26,0.49,12,0.07,-1344.00,3436.00,2255,20240603,-25.19,982,20241118,71.79,1750,-3.60,20250106,1144,47.47,20250320,2255,-25.19,20240603,392,330.36,20240423,0.11,Y,096690,2500,836 억,,281461,N,N,14138,N,00,N +20250423,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1690,-6,5,-0.35,39699403,23577,30.48,1700,1700,1670,2200,1188,1696,1683.82,0.84,0,-3421,1748,1721,1693,1666,1638,1735,1680,837,504,2500,1080,1,1,33477189,566,-1.26,0.49,12,0.07,-1344.00,3436.00,2255,20240603,-25.06,982,20241118,72.10,1750,-3.43,20250106,1144,47.73,20250320,2255,-25.06,20240603,392,331.12,20240423,0.11,Y,096690,2500,836 억,,281461,N,N,14138,N,00,N +20250423,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1692,-4,5,-0.24,31055895,18459,23.87,1700,1700,1670,2200,1188,1696,1682.43,0.84,0,-2555,1748,1721,1693,1666,1638,1735,1680,837,504,2500,1080,1,1,33477189,566,-1.26,0.49,12,0.06,-1344.00,3436.00,2255,20240603,-24.97,982,20241118,72.30,1750,-3.31,20250106,1144,47.90,20250320,2255,-24.97,20240603,392,331.63,20240423,0.11,Y,096690,2500,836 억,,281461,N,N,14138,N,00,N +20250423,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1678,-18,5,-1.06,18559993,11025,14.25,1700,1700,1674,2200,1188,1696,1683.45,0.84,0,696,1748,1721,1693,1666,1638,1735,1680,837,504,2500,1080,1,1,33477189,562,-1.25,0.49,12,0.03,-1344.00,3436.00,2255,20240603,-25.59,982,20241118,70.88,1750,-4.11,20250106,1144,46.68,20250320,2255,-25.59,20240603,392,328.06,20240423,0.11,Y,096690,2500,836 억,,281461,N,N,14138,N,00,N +20250423,100736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1686,-10,5,-0.59,6737164,3990,5.16,1700,1700,1680,2200,1188,1696,1688.51,0.84,0,567,1748,1721,1693,1666,1638,1735,1680,837,504,2500,1080,1,1,33477189,564,-1.25,0.49,12,0.01,-1344.00,3436.00,2255,20240603,-25.23,982,20241118,71.69,1750,-3.66,20250106,1144,47.38,20250320,2255,-25.23,20240603,392,330.10,20240423,0.11,Y,096690,2500,836 억,,281461,N,N,14138,N,00,N +20250423,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1696,0,3,0.00,311066,183,0.24,1700,1700,1696,2200,1188,1696,1699.81,0.84,0,-11,1748,1721,1693,1666,1638,1735,1680,837,504,2500,1080,1,1,33477189,568,-1.26,0.49,12,0.00,-1344.00,3436.00,2255,20240603,-24.79,982,20241118,72.71,1750,-3.09,20250106,1144,48.25,20250320,2255,-24.79,20240603,392,332.65,20240423,0.11,Y,096690,2500,836 억,,281461,N,N,14138,N,00,N 20250422,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1696,0,3,0.00,130337698,77332,77.21,1695,1720,1665,2200,1188,1696,1685.43,0.84,0,99,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,568,-1.26,0.49,12,0.23,-1344.00,3436.00,2255,20240603,-24.79,982,20241118,72.71,1750,-3.09,20250106,1144,48.25,20250320,2255,-24.79,20240603,392,332.65,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,14138,N,00,N 20250422,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1683,-13,5,-0.77,120860122,71726,71.61,1695,1720,1665,2200,1188,1696,1685.03,0.84,0,3593,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,563,-1.25,0.49,12,0.21,-1344.00,3436.00,2255,20240603,-25.37,982,20241118,71.38,1750,-3.83,20250106,1144,47.12,20250320,2255,-25.37,20240603,392,329.34,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N 20250422,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1684,-12,5,-0.71,103454725,61384,61.28,1695,1720,1665,2200,1188,1696,1685.37,0.84,0,-172,1793,1744,1700,1651,1607,1722,1629,837,504,2500,1080,1,1,33477189,564,-1.25,0.49,12,0.18,-1344.00,3436.00,2255,20240603,-25.32,982,20241118,71.49,1750,-3.77,20250106,1144,47.20,20250320,2255,-25.32,20240603,392,329.59,20240422,0.11,Y,096690,2500,836 억,,281335,N,N,3218,N,00,N diff --git a/096760/price/prices-20250401.csv b/096760/price/prices-20250401.csv index 86d81c3ee930..5f18d268ceb0 100644 --- a/096760/price/prices-20250401.csv +++ b/096760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160720,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,15,2,0.50,75103742,24697,70.92,3035,3050,3030,3935,2125,3030,3041.01,2.11,0,2678,3056,3042,3021,3007,2986,3050,3015,370,905,500,2180,5,1,73924942,2251,3.60,0.93,12,0.03,847.00,3284.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.18,Y,096760,500,369 억,,1558548,N,N,84,N,00,N +20250423,150734,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,15,2,0.50,72183616,23738,68.16,3035,3050,3030,3935,2125,3030,3040.85,2.11,0,2415,3056,3042,3021,3007,2986,3050,3015,370,905,500,2180,5,1,73924942,2251,3.60,0.93,12,0.03,847.00,3284.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.18,Y,096760,500,369 억,,1558548,N,N,27,N,00,N +20250423,140733,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,15,2,0.50,56897962,18714,53.74,3035,3050,3030,3935,2125,3030,3040.40,2.11,0,4754,3056,3042,3021,3007,2986,3050,3015,370,905,500,2180,5,1,73924942,2251,3.60,0.93,12,0.03,847.00,3284.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.18,Y,096760,500,369 억,,1558548,N,N,27,N,00,N +20250423,130731,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3040,10,2,0.33,48838832,16067,46.14,3035,3045,3030,3935,2125,3030,3039.70,2.11,0,3770,3056,3042,3021,3007,2986,3050,3015,370,905,500,2180,5,1,73924942,2247,3.59,0.93,12,0.02,847.00,3284.00,3905,20240920,-22.15,2650,20241209,14.72,3135,-3.03,20250227,2795,8.77,20250203,3905,-22.15,20240920,2650,14.72,20241209,0.18,Y,096760,500,369 억,,1558548,N,N,27,N,00,N +20250423,120734,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,15,2,0.50,41539462,13668,39.25,3035,3045,3030,3935,2125,3030,3039.18,2.11,0,1994,3056,3042,3021,3007,2986,3050,3015,370,905,500,2180,5,1,73924942,2251,3.60,0.93,12,0.02,847.00,3284.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.18,Y,096760,500,369 억,,1558548,N,N,27,N,00,N +20250423,110734,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3040,10,2,0.33,31153732,10255,29.45,3035,3045,3030,3935,2125,3030,3037.91,2.11,0,735,3056,3042,3021,3007,2986,3050,3015,370,905,500,2180,5,1,73924942,2247,3.59,0.93,12,0.01,847.00,3284.00,3905,20240920,-22.15,2650,20241209,14.72,3135,-3.03,20250227,2795,8.77,20250203,3905,-22.15,20240920,2650,14.72,20241209,0.18,Y,096760,500,369 억,,1558548,N,N,27,N,00,N +20250423,100737,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3040,10,2,0.33,19270995,6343,18.21,3035,3045,3030,3935,2125,3030,3038.15,2.11,0,-667,3056,3042,3021,3007,2986,3050,3015,370,905,500,2180,5,1,73924942,2247,3.59,0.93,12,0.01,847.00,3284.00,3905,20240920,-22.15,2650,20241209,14.72,3135,-3.03,20250227,2795,8.77,20250203,3905,-22.15,20240920,2650,14.72,20241209,0.18,Y,096760,500,369 억,,1558548,N,N,27,N,00,N +20250423,090740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,15,2,0.50,352530,116,0.33,3035,3045,3035,3935,2125,3030,3039.05,2.11,0,-8,3056,3042,3021,3007,2986,3050,3015,370,905,500,2180,5,1,73924942,2251,3.60,0.93,12,0.00,847.00,3284.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.18,Y,096760,500,369 억,,1558548,N,N,27,N,00,N 20250422,160717,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,105176134,34826,202.94,3000,3035,3000,3930,2120,3025,3020.05,2.11,0,1973,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2240,3.58,0.92,12,0.05,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,27,N,00,N 20250422,150730,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,101029134,33456,194.95,3000,3035,3000,3930,2120,3025,3019.76,2.11,0,1670,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2240,3.58,0.92,12,0.05,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,10,N,00,N 20250422,140730,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,85207314,28222,164.45,3000,3035,3000,3930,2120,3025,3019.18,2.11,0,1264,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2240,3.58,0.92,12,0.04,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,10,N,00,N diff --git a/096770/price/prices-20250401.csv b/096770/price/prices-20250401.csv index d3aec2e34139..e2120643cea2 100644 --- a/096770/price/prices-20250401.csv +++ b/096770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160720,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,95700,3600,2,3.91,26388176100,278213,187.92,93700,95800,93500,119700,64500,92100,94847.77,13.55,0,42979,93766,92932,92366,91532,90966,92800,91400,7798,27600,5000,68150,100,1,151034776,144540,-4.51,0.58,12,0.18,-21236.00,164556.00,140200,20250313,-31.74,91700,20240805,4.36,140200,-31.74,20250313,91800,4.25,20250422,140200,-31.74,20250313,91700,4.36,20240805,0.38,Y,096770,5000,7797 억,,20468582,N,N,46268,N,00,N +20250423,150734,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,95500,3400,2,3.69,22869694850,241440,163.08,93700,95600,93500,119700,64500,92100,94722.06,13.55,0,40495,93766,92932,92366,91532,90966,92800,91400,7798,27600,5000,68150,100,1,151034776,144238,-4.50,0.58,12,0.16,-21236.00,164556.00,140200,20250313,-31.88,91700,20240805,4.14,140200,-31.88,20250313,91800,4.03,20250422,140200,-31.88,20250313,91700,4.14,20240805,0.38,Y,096770,5000,7797 억,,20468582,N,N,45920,N,00,N +20250423,140733,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,94900,2800,2,3.04,18922847350,199978,135.07,93700,95500,93500,119700,64500,92100,94624.65,13.55,0,36316,93766,92932,92366,91532,90966,92800,91400,7798,27600,5000,68150,100,1,151034776,143332,-4.47,0.58,12,0.13,-21236.00,164556.00,140200,20250313,-32.31,91700,20240805,3.49,140200,-32.31,20250313,91800,3.38,20250422,140200,-32.31,20250313,91700,3.49,20240805,0.38,Y,096770,5000,7797 억,,20468582,N,N,45920,N,00,N +20250423,130731,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,95400,3300,2,3.58,15386126700,162810,109.97,93700,95500,93500,119700,64500,92100,94503.57,13.55,0,33183,93766,92932,92366,91532,90966,92800,91400,7798,27600,5000,68150,100,1,151034776,144087,-4.49,0.58,12,0.11,-21236.00,164556.00,140200,20250313,-31.95,91700,20240805,4.03,140200,-31.95,20250313,91800,3.92,20250422,140200,-31.95,20250313,91700,4.03,20240805,0.38,Y,096770,5000,7797 억,,20468582,N,N,45920,N,00,N +20250423,120734,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,95000,2900,2,3.15,12541221700,132972,89.81,93700,95200,93500,119700,64500,92100,94314.76,13.55,0,29202,93766,92932,92366,91532,90966,92800,91400,7798,27600,5000,68150,100,1,151034776,143483,-4.47,0.58,12,0.09,-21236.00,164556.00,140200,20250313,-32.24,91700,20240805,3.60,140200,-32.24,20250313,91800,3.49,20250422,140200,-32.24,20250313,91700,3.60,20240805,0.38,Y,096770,5000,7797 억,,20468582,N,N,45920,N,00,N +20250423,110735,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,94200,2100,2,2.28,9279210900,98530,66.55,93700,94800,93500,119700,64500,92100,94176.50,13.55,0,19441,93766,92932,92366,91532,90966,92800,91400,7798,27600,5000,68150,100,1,151034776,142275,-4.44,0.57,12,0.07,-21236.00,164556.00,140200,20250313,-32.81,91700,20240805,2.73,140200,-32.81,20250313,91800,2.61,20250422,140200,-32.81,20250313,91700,2.73,20240805,0.38,Y,096770,5000,7797 억,,20468582,N,N,45920,N,00,N +20250423,100737,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,93800,1700,2,1.85,7211076600,76576,51.72,93700,94800,93500,119700,64500,92100,94168.89,13.55,0,14405,93766,92932,92366,91532,90966,92800,91400,7798,27600,5000,68150,100,1,151034776,141671,-4.42,0.57,12,0.05,-21236.00,164556.00,140200,20250313,-33.10,91700,20240805,2.29,140200,-33.10,20250313,91800,2.18,20250422,140200,-33.10,20250313,91700,2.29,20240805,0.38,Y,096770,5000,7797 억,,20468582,N,N,45920,N,00,N +20250423,090740,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,94300,2200,2,2.39,2377141900,25294,17.08,93700,94400,93500,119700,64500,92100,93980.47,13.55,0,7283,93766,92932,92366,91532,90966,92800,91400,7798,27600,5000,68150,100,1,151034776,142426,-4.44,0.57,12,0.02,-21236.00,164556.00,140200,20250313,-32.74,91700,20240805,2.84,140200,-32.74,20250313,91800,2.72,20250422,140200,-32.74,20250313,91700,2.84,20240805,0.38,Y,096770,5000,7797 억,,20468582,N,N,45920,N,00,N 20250422,160717,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92100,-500,5,-0.54,13667765450,148051,72.80,92100,93200,91800,120300,64900,92600,92317.96,13.57,0,-34711,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139103,-4.34,0.56,12,0.10,-21236.00,164556.00,140200,20250313,-34.31,91700,20240805,0.44,140200,-34.31,20250313,91800,0.33,20250422,140200,-34.31,20250313,91700,0.44,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,45920,N,00,N 20250422,150731,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92100,-500,5,-0.54,11537543050,124920,61.42,92100,93200,91800,120300,64900,92600,92359.45,13.57,0,-27557,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139103,-4.34,0.56,12,0.08,-21236.00,164556.00,140200,20250313,-34.31,91700,20240805,0.44,140200,-34.31,20250313,91800,0.33,20250422,140200,-34.31,20250313,91700,0.44,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N 20250422,140730,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,92100,-500,5,-0.54,9062789600,98057,48.22,92100,93200,91800,120300,64900,92600,92423.69,13.57,0,-20409,94866,93732,92966,91832,91066,93350,91450,7798,27700,5000,68520,100,1,151034776,139103,-4.34,0.56,12,0.06,-21236.00,164556.00,140200,20250313,-34.31,91700,20240805,0.44,140200,-34.31,20250313,91800,0.33,20250422,140200,-34.31,20250313,91700,0.44,20240805,0.38,Y,096770,5000,7797 억,,20497423,N,N,94696,N,00,N diff --git a/096870/price/prices-20250401.csv b/096870/price/prices-20250401.csv index 44644e9d2bbc..7c38fad9f2dc 100644 --- a/096870/price/prices-20250401.csv +++ b/096870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-5,5,-0.19,14275730,5526,108.42,2590,2640,2565,3365,1815,2590,2583.37,3.32,0,56,2676,2632,2581,2537,2486,2655,2560,33,775,500,1810,5,1,6678400,173,-64.62,1.15,12,0.08,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,221866,N,N,38,N,00,N +20250423,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,5,2,0.19,13195020,5108,100.22,2590,2640,2565,3365,1815,2590,2583.21,3.32,0,178,2676,2632,2581,2537,2486,2655,2560,33,775,500,1810,5,1,6678400,173,-64.88,1.15,12,0.08,-40.00,2247.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2420,7.23,20250401,3245,-20.03,20240426,2150,20.70,20241025,0.00,Y,096870,500,33 억,,221866,N,N,4,N,00,N +20250423,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,0,3,0.00,13117165,5078,99.63,2590,2640,2565,3365,1815,2590,2583.14,3.32,0,175,2676,2632,2581,2537,2486,2655,2560,33,775,500,1810,5,1,6678400,173,-64.75,1.15,12,0.08,-40.00,2247.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2420,7.02,20250401,3245,-20.18,20240426,2150,20.47,20241025,0.00,Y,096870,500,33 억,,221866,N,N,4,N,00,N +20250423,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-5,5,-0.19,12198570,4723,92.66,2590,2640,2565,3365,1815,2590,2582.80,3.32,0,29,2676,2632,2581,2537,2486,2655,2560,33,775,500,1810,5,1,6678400,173,-64.62,1.15,12,0.07,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,221866,N,N,4,N,00,N +20250423,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-5,5,-0.19,12198570,4723,92.66,2590,2640,2565,3365,1815,2590,2582.80,3.32,0,29,2676,2632,2581,2537,2486,2655,2560,33,775,500,1810,5,1,6678400,173,-64.62,1.15,12,0.07,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,221866,N,N,4,N,00,N +20250423,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2580,-10,5,-0.39,4111890,1594,31.27,2590,2640,2565,3365,1815,2590,2579.60,3.32,0,-16,2676,2632,2581,2537,2486,2655,2560,33,775,500,1810,5,1,6678400,172,-64.50,1.15,12,0.02,-40.00,2247.00,3325,20240415,-22.41,2150,20241025,20.00,3070,-15.96,20250121,2420,6.61,20250401,3245,-20.49,20240426,2150,20.00,20241025,0.00,Y,096870,500,33 억,,221866,N,N,4,N,00,N +20250423,100737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-5,5,-0.19,3957070,1534,30.10,2590,2640,2565,3365,1815,2590,2579.58,3.32,0,32,2676,2632,2581,2537,2486,2655,2560,33,775,500,1810,5,1,6678400,173,-64.62,1.15,12,0.02,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,221866,N,N,4,N,00,N +20250423,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,50,2,1.93,106245,41,0.80,2590,2640,2590,3365,1815,2590,2591.34,3.32,0,-18,2676,2632,2581,2537,2486,2655,2560,33,775,500,1810,5,1,6678400,176,-66.00,1.17,12,0.00,-40.00,2247.00,3325,20240415,-20.60,2150,20241025,22.79,3070,-14.01,20250121,2420,9.09,20250401,3245,-18.64,20240426,2150,22.79,20241025,0.00,Y,096870,500,33 억,,221866,N,N,4,N,00,N 20250422,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-20,5,-0.77,13214895,5095,40.91,2585,2625,2530,3390,1830,2610,2593.70,3.32,0,-179,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,173,-64.75,1.15,12,0.08,-40.00,2247.00,3325,20240415,-22.11,2150,20241025,20.47,3070,-15.64,20250121,2420,7.02,20250401,3245,-20.18,20240426,2150,20.47,20241025,0.00,Y,096870,500,33 억,,222045,N,N,4,N,00,N 20250422,150731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-10,5,-0.38,13085345,5045,40.51,2585,2625,2530,3390,1830,2610,2593.73,3.32,0,-169,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,174,-65.00,1.16,12,0.08,-40.00,2247.00,3325,20240415,-21.80,2150,20241025,20.93,3070,-15.31,20250121,2420,7.44,20250401,3245,-19.88,20240426,2150,20.93,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N 20250422,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-25,5,-0.96,12303750,4745,38.10,2585,2610,2530,3390,1830,2610,2592.99,3.32,0,-178,2730,2670,2620,2560,2510,2645,2535,33,780,500,1820,5,1,6678400,173,-64.62,1.15,12,0.07,-40.00,2247.00,3325,20240415,-22.26,2150,20241025,20.23,3070,-15.80,20250121,2420,6.82,20250401,3245,-20.34,20240426,2150,20.23,20241025,0.00,Y,096870,500,33 억,,222045,N,N,0,N,00,N diff --git a/097230/price/prices-20250401.csv b/097230/price/prices-20250401.csv index b88060dbd097..7db76defcbec 100644 --- a/097230/price/prices-20250401.csv +++ b/097230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160720,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7330,-80,5,-1.08,7833812505,1070014,116.46,7360,7480,7200,9630,5190,7410,7321.22,2.56,0,65599,7703,7556,7413,7266,7123,7630,7340,4164,2220,5000,4590,10,1,83274281,6104,114.53,1.77,12,1.28,64.00,4141.00,9900,20250306,-25.96,2180,20241031,236.24,9900,-25.96,20250306,5540,32.31,20250106,9900,-25.96,20250306,2180,236.24,20241031,0.00,Y,097230,5000,4163 억,,2131519,N,N,19440,N,00,N +20250423,150735,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7340,-70,5,-0.94,7554490205,1031899,112.31,7360,7480,7200,9630,5190,7410,7320.96,2.56,0,59956,7703,7556,7413,7266,7123,7630,7340,4164,2220,5000,4590,10,1,83274281,6112,114.69,1.77,12,1.24,64.00,4141.00,9900,20250306,-25.86,2180,20241031,236.70,9900,-25.86,20250306,5540,32.49,20250106,9900,-25.86,20250306,2180,236.70,20241031,0.00,Y,097230,5000,4163 억,,2131519,N,N,18199,N,00,N +20250423,140734,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7330,-80,5,-1.08,6947046915,949147,103.31,7360,7480,7200,9630,5190,7410,7319.25,2.56,0,51873,7703,7556,7413,7266,7123,7630,7340,4164,2220,5000,4590,10,1,83274281,6104,114.53,1.77,12,1.14,64.00,4141.00,9900,20250306,-25.96,2180,20241031,236.24,9900,-25.96,20250306,5540,32.31,20250106,9900,-25.96,20250306,2180,236.24,20241031,0.00,Y,097230,5000,4163 억,,2131519,N,N,18199,N,00,N +20250423,130732,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7400,-10,5,-0.13,6444830255,881007,95.89,7360,7480,7200,9630,5190,7410,7315.30,2.56,0,45347,7703,7556,7413,7266,7123,7630,7340,4164,2220,5000,4590,10,1,83274281,6162,115.62,1.79,12,1.06,64.00,4141.00,9900,20250306,-25.25,2180,20241031,239.45,9900,-25.25,20250306,5540,33.57,20250106,9900,-25.25,20250306,2180,239.45,20241031,0.00,Y,097230,5000,4163 억,,2131519,N,N,18199,N,00,N +20250423,120735,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7380,-30,5,-0.40,6152137435,841385,91.58,7360,7480,7200,9630,5190,7410,7311.92,2.56,0,41376,7703,7556,7413,7266,7123,7630,7340,4164,2220,5000,4590,10,1,83274281,6146,115.31,1.78,12,1.01,64.00,4141.00,9900,20250306,-25.45,2180,20241031,238.53,9900,-25.45,20250306,5540,33.21,20250106,9900,-25.45,20250306,2180,238.53,20241031,0.00,Y,097230,5000,4163 억,,2131519,N,N,18199,N,00,N +20250423,110735,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7430,20,2,0.27,5572873080,763216,83.07,7360,7480,7200,9630,5190,7410,7301.83,2.56,0,55094,7703,7556,7413,7266,7123,7630,7340,4164,2220,5000,4590,10,1,83274281,6187,116.09,1.79,12,0.92,64.00,4141.00,9900,20250306,-24.95,2180,20241031,240.83,9900,-24.95,20250306,5540,34.12,20250106,9900,-24.95,20250306,2180,240.83,20241031,0.00,Y,097230,5000,4163 억,,2131519,N,N,18199,N,00,N +20250423,100737,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7320,-90,5,-1.21,4797335415,657641,71.58,7360,7480,7200,9630,5190,7410,7294.76,2.56,0,32422,7703,7556,7413,7266,7123,7630,7340,4164,2220,5000,4590,10,1,83274281,6096,114.38,1.77,12,0.79,64.00,4141.00,9900,20250306,-26.06,2180,20241031,235.78,9900,-26.06,20250306,5540,32.13,20250106,9900,-26.06,20250306,2180,235.78,20241031,0.00,Y,097230,5000,4163 억,,2131519,N,N,18199,N,00,N +20250423,090741,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7310,-100,5,-1.35,1104895360,150291,16.36,7360,7480,7300,9630,5190,7410,7351.71,2.56,0,-45513,7703,7556,7413,7266,7123,7630,7340,4164,2220,5000,4590,10,1,83274281,6087,114.22,1.77,12,0.18,64.00,4141.00,9900,20250306,-26.16,2180,20241031,235.32,9900,-26.16,20250306,5540,31.95,20250106,9900,-26.16,20250306,2180,235.32,20241031,0.00,Y,097230,5000,4163 억,,2131519,N,N,18199,N,00,N 20250422,160718,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7410,-150,5,-1.98,6801388115,918763,99.38,7320,7560,7270,9820,5300,7560,7402.77,2.56,0,36074,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6171,115.78,1.79,12,1.10,64.00,4141.00,9900,20250306,-25.15,2180,20241031,239.91,9900,-25.15,20250306,5540,33.75,20250106,9900,-25.15,20250306,2180,239.91,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,18199,N,00,N 20250422,150731,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7400,-160,5,-2.12,6569064065,887354,95.99,7320,7560,7270,9820,5300,7560,7402.98,2.56,0,24655,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6162,115.62,1.79,12,1.07,64.00,4141.00,9900,20250306,-25.25,2180,20241031,239.45,9900,-25.25,20250306,5540,33.57,20250106,9900,-25.25,20250306,2180,239.45,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N 20250422,140730,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7340,-220,5,-2.91,5572521295,751680,81.31,7320,7560,7270,9820,5300,7560,7413.42,2.56,0,-12499,7886,7722,7596,7432,7306,7660,7370,4164,2260,5000,4680,10,1,83274281,6112,114.69,1.77,12,0.90,64.00,4141.00,9900,20250306,-25.86,2180,20241031,236.70,9900,-25.86,20250306,5540,32.49,20250106,9900,-25.86,20250306,2180,236.70,20241031,0.00,Y,097230,5000,4163 억,,2128089,N,N,5358,N,00,N diff --git a/097520/price/prices-20250401.csv b/097520/price/prices-20250401.csv index 74b8579589a9..f18dd77f25a1 100644 --- a/097520/price/prices-20250401.csv +++ b/097520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,350,2,1.53,491267250,21155,124.17,23300,23350,23050,29700,16000,22850,23222.28,10.09,0,3503,23416,23132,22916,22632,22416,23100,22600,91,6850,500,17360,50,1,17977732,4171,6.56,1.05,12,0.12,3538.00,22078.00,28300,20240507,-18.02,16720,20241028,38.76,25500,-9.02,20250317,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.13,Y,097520,500,91 억,,1813240,N,N,505,N,00,N +20250423,150735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,350,2,1.53,455471500,19615,115.13,23300,23350,23050,29700,16000,22850,23220.57,10.09,0,4022,23416,23132,22916,22632,22416,23100,22600,91,6850,500,17360,50,1,17977732,4171,6.56,1.05,12,0.11,3538.00,22078.00,28300,20240507,-18.02,16720,20241028,38.76,25500,-9.02,20250317,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.13,Y,097520,500,91 억,,1813240,N,N,495,N,00,N +20250423,140734,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,450,2,1.97,395488600,17035,99.99,23300,23350,23050,29700,16000,22850,23216.24,10.09,0,3700,23416,23132,22916,22632,22416,23100,22600,91,6850,500,17360,50,1,17977732,4189,6.59,1.06,12,0.09,3538.00,22078.00,28300,20240507,-17.67,16720,20241028,39.35,25500,-8.63,20250317,18990,22.70,20250102,28300,-17.67,20240507,16720,39.35,20241028,1.13,Y,097520,500,91 억,,1813240,N,N,495,N,00,N +20250423,130732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,450,2,1.97,241673100,10407,61.08,23300,23350,23050,29700,16000,22850,23222.17,10.09,0,1702,23416,23132,22916,22632,22416,23100,22600,91,6850,500,17360,50,1,17977732,4189,6.59,1.06,12,0.06,3538.00,22078.00,28300,20240507,-17.67,16720,20241028,39.35,25500,-8.63,20250317,18990,22.70,20250102,28300,-17.67,20240507,16720,39.35,20241028,1.13,Y,097520,500,91 억,,1813240,N,N,495,N,00,N +20250423,120735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,500,2,2.19,232072200,9995,58.67,23300,23350,23050,29700,16000,22850,23218.83,10.09,0,1528,23416,23132,22916,22632,22416,23100,22600,91,6850,500,17360,50,1,17977732,4198,6.60,1.06,12,0.06,3538.00,22078.00,28300,20240507,-17.49,16720,20241028,39.65,25500,-8.43,20250317,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.13,Y,097520,500,91 억,,1813240,N,N,495,N,00,N +20250423,110735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23300,450,2,1.97,188172600,8109,47.60,23300,23300,23050,29700,16000,22850,23205.40,10.09,0,631,23416,23132,22916,22632,22416,23100,22600,91,6850,500,17360,50,1,17977732,4189,6.59,1.06,12,0.05,3538.00,22078.00,28300,20240507,-17.67,16720,20241028,39.35,25500,-8.63,20250317,18990,22.70,20250102,28300,-17.67,20240507,16720,39.35,20241028,1.13,Y,097520,500,91 억,,1813240,N,N,495,N,00,N +20250423,100738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,350,2,1.53,114630400,4941,29.00,23300,23300,23050,29700,16000,22850,23199.84,10.09,0,-558,23416,23132,22916,22632,22416,23100,22600,91,6850,500,17360,50,1,17977732,4171,6.56,1.05,12,0.03,3538.00,22078.00,28300,20240507,-18.02,16720,20241028,38.76,25500,-9.02,20250317,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.13,Y,097520,500,91 억,,1813240,N,N,495,N,00,N +20250423,090741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,250,2,1.09,20026450,863,5.07,23300,23300,23100,29700,16000,22850,23205.62,10.09,0,-521,23416,23132,22916,22632,22416,23100,22600,91,6850,500,17360,50,1,17977732,4153,6.53,1.05,12,0.00,3538.00,22078.00,28300,20240507,-18.37,16720,20241028,38.16,25500,-9.41,20250317,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.13,Y,097520,500,91 억,,1813240,N,N,495,N,00,N 20250422,160718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22850,-150,5,-0.65,391301975,17037,138.77,22850,23200,22700,29900,16100,23000,22967.77,10.07,0,2214,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4108,6.46,1.03,12,0.09,3538.00,22078.00,28300,20240507,-19.26,16720,20241028,36.66,25500,-10.39,20250317,18990,20.33,20250102,28300,-19.26,20240507,16720,36.66,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,495,N,00,N 20250422,150732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22850,-150,5,-0.65,336047675,14618,119.07,22850,23200,22700,29900,16100,23000,22988.62,10.07,0,2684,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4108,6.46,1.03,12,0.08,3538.00,22078.00,28300,20240507,-19.26,16720,20241028,36.66,25500,-10.39,20250317,18990,20.33,20250102,28300,-19.26,20240507,16720,36.66,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N 20250422,140731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22900,-100,5,-0.43,277277825,12047,98.13,22850,23200,22700,29900,16100,23000,23016.34,10.07,0,2745,23633,23316,23133,22816,22633,23225,22725,91,6900,500,17480,50,1,17977732,4117,6.47,1.04,12,0.07,3538.00,22078.00,28300,20240507,-19.08,16720,20241028,36.96,25500,-10.20,20250317,18990,20.59,20250102,28300,-19.08,20240507,16720,36.96,20241028,1.09,Y,097520,500,91 억,,1810464,N,N,218,N,00,N diff --git a/097780/price/prices-20250401.csv b/097780/price/prices-20250401.csv index 43452c2cea7c..62fdda23470d 100644 --- a/097780/price/prices-20250401.csv +++ b/097780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1066,28,2,2.70,598706600,560188,390.53,1067,1105,1005,1349,727,1038,1068.76,1.40,0,91348,1114,1075,1038,999,962,1057,981,708,311,1000,720,1,1,67730338,722,-3.50,0.30,12,0.83,-305.00,3516.00,1158,20250415,-7.94,680,20241209,56.76,1158,-7.94,20250415,860,23.95,20250109,1158,-7.94,20250415,680,56.76,20241209,0.00,Y,097780,1000,707 억,,948462,N,N,1170,N,00,N +20250423,150735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1061,23,2,2.22,591105218,553042,385.55,1067,1105,1005,1349,727,1038,1068.83,1.40,0,92528,1114,1075,1038,999,962,1057,981,708,311,1000,720,1,1,67730338,719,-3.48,0.30,12,0.82,-305.00,3516.00,1158,20250415,-8.38,680,20241209,56.03,1158,-8.38,20250415,860,23.37,20250109,1158,-8.38,20250415,680,56.03,20241209,0.00,Y,097780,1000,707 억,,948462,N,N,220,N,00,N +20250423,140734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1081,43,2,4.14,482020923,451034,314.43,1067,1105,1005,1349,727,1038,1068.70,1.40,0,66354,1114,1075,1038,999,962,1057,981,708,311,1000,720,1,1,67730338,732,-3.54,0.31,12,0.67,-305.00,3516.00,1158,20250415,-6.65,680,20241209,58.97,1158,-6.65,20250415,860,25.70,20250109,1158,-6.65,20250415,680,58.97,20241209,0.00,Y,097780,1000,707 억,,948462,N,N,220,N,00,N +20250423,130732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1060,22,2,2.12,380337285,356115,248.26,1067,1105,1005,1349,727,1038,1068.02,1.40,0,57393,1114,1075,1038,999,962,1057,981,708,311,1000,720,1,1,67730338,718,-3.48,0.30,12,0.53,-305.00,3516.00,1158,20250415,-8.46,680,20241209,55.88,1158,-8.46,20250415,860,23.26,20250109,1158,-8.46,20250415,680,55.88,20241209,0.00,Y,097780,1000,707 억,,948462,N,N,220,N,00,N +20250423,120735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1057,19,2,1.83,369727354,346078,241.27,1067,1105,1005,1349,727,1038,1068.34,1.40,0,58289,1114,1075,1038,999,962,1057,981,708,311,1000,720,1,1,67730338,716,-3.47,0.30,12,0.51,-305.00,3516.00,1158,20250415,-8.72,680,20241209,55.44,1158,-8.72,20250415,860,22.91,20250109,1158,-8.72,20250415,680,55.44,20241209,0.00,Y,097780,1000,707 억,,948462,N,N,220,N,00,N +20250423,110736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1072,34,2,3.28,356015228,333145,232.25,1067,1105,1005,1349,727,1038,1068.65,1.40,0,50832,1114,1075,1038,999,962,1057,981,708,311,1000,720,1,1,67730338,726,-3.51,0.30,12,0.49,-305.00,3516.00,1158,20250415,-7.43,680,20241209,57.65,1158,-7.43,20250415,860,24.65,20250109,1158,-7.43,20250415,680,57.65,20241209,0.00,Y,097780,1000,707 억,,948462,N,N,220,N,00,N +20250423,100738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1045,7,2,0.67,257541271,240632,167.75,1067,1105,1005,1349,727,1038,1070.27,1.40,0,28655,1114,1075,1038,999,962,1057,981,708,311,1000,720,1,1,67730338,708,-3.43,0.30,12,0.36,-305.00,3516.00,1158,20250415,-9.76,680,20241209,53.68,1158,-9.76,20250415,860,21.51,20250109,1158,-9.76,20250415,680,53.68,20241209,0.00,Y,097780,1000,707 억,,948462,N,N,220,N,00,N +20250423,090742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1071,33,2,3.18,11722993,10944,7.63,1067,1080,1067,1349,727,1038,1071.18,1.40,0,44,1114,1075,1038,999,962,1057,981,708,311,1000,720,1,1,67730338,725,-3.51,0.30,12,0.02,-305.00,3516.00,1158,20250415,-7.51,680,20241209,57.50,1158,-7.51,20250415,860,24.53,20250109,1158,-7.51,20250415,680,57.50,20241209,0.00,Y,097780,1000,707 억,,948462,N,N,220,N,00,N 20250422,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1038,-12,5,-1.14,145856053,143364,28.80,1050,1077,1001,1365,735,1050,1017.35,1.39,0,-3433,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,703,-3.40,0.30,12,0.21,-305.00,3516.00,1158,20250415,-10.36,680,20241209,52.65,1158,-10.36,20250415,860,20.70,20250109,1158,-10.36,20250415,680,52.65,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,220,N,00,N 20250422,150732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1039,-11,5,-1.05,144140274,141708,28.47,1050,1077,1001,1365,735,1050,1017.16,1.39,0,-3883,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,704,-3.41,0.30,12,0.21,-305.00,3516.00,1158,20250415,-10.28,680,20241209,52.79,1158,-10.28,20250415,860,20.81,20250109,1158,-10.28,20250415,680,52.79,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N 20250422,140731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1036,-14,5,-1.33,137100735,134893,27.10,1050,1077,1001,1365,735,1050,1016.37,1.39,0,-2030,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,702,-3.40,0.29,12,0.20,-305.00,3516.00,1158,20250415,-10.54,680,20241209,52.35,1158,-10.54,20250415,860,20.47,20250109,1158,-10.54,20250415,680,52.35,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N diff --git a/097800/price/prices-20250401.csv b/097800/price/prices-20250401.csv index 09a3e30c3317..59286b5e5f47 100644 --- a/097800/price/prices-20250401.csv +++ b/097800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,558,14,2,2.57,231940240,416973,158.86,550,564,549,707,381,544,556.25,1.64,0,143340,551,547,541,537,531,544,534,582,163,500,390,1,1,116450229,650,-1.81,0.98,12,0.36,-308.00,568.00,2195,20240801,-74.58,493,20250409,13.18,923,-39.54,20250109,493,13.18,20250409,2195,-74.58,20240801,493,13.18,20250409,0.44,Y,097800,500,582 억,,1909671,N,N,4234,N,00,N +20250423,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,562,18,2,3.31,212357161,381943,145.52,550,564,549,707,381,544,555.99,1.64,0,128475,551,547,541,537,531,544,534,582,163,500,390,1,1,116450229,654,-1.82,0.99,12,0.33,-308.00,568.00,2195,20240801,-74.40,493,20250409,14.00,923,-39.11,20250109,493,14.00,20250409,2195,-74.40,20240801,493,14.00,20250409,0.44,Y,097800,500,582 억,,1909671,N,N,1522,N,00,N +20250423,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,562,18,2,3.31,186682647,336206,128.09,550,564,549,707,381,544,555.26,1.64,0,102798,551,547,541,537,531,544,534,582,163,500,390,1,1,116450229,654,-1.82,0.99,12,0.29,-308.00,568.00,2195,20240801,-74.40,493,20250409,14.00,923,-39.11,20250109,493,14.00,20250409,2195,-74.40,20240801,493,14.00,20250409,0.44,Y,097800,500,582 억,,1909671,N,N,1522,N,00,N +20250423,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,556,12,2,2.21,120112296,217079,82.70,550,558,549,707,381,544,553.31,1.64,0,79129,551,547,541,537,531,544,534,582,163,500,390,1,1,116450229,647,-1.81,0.98,12,0.19,-308.00,568.00,2195,20240801,-74.67,493,20250409,12.78,923,-39.76,20250109,493,12.78,20250409,2195,-74.67,20240801,493,12.78,20250409,0.44,Y,097800,500,582 억,,1909671,N,N,1522,N,00,N +20250423,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,8,2,1.47,92523019,167306,63.74,550,558,549,707,381,544,553.02,1.64,0,45701,551,547,541,537,531,544,534,582,163,500,390,1,1,116450229,643,-1.79,0.97,12,0.14,-308.00,568.00,2195,20240801,-74.85,493,20250409,11.97,923,-40.20,20250109,493,11.97,20250409,2195,-74.85,20240801,493,11.97,20250409,0.44,Y,097800,500,582 억,,1909671,N,N,1522,N,00,N +20250423,110736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,10,2,1.84,76123056,137634,52.44,550,558,549,707,381,544,553.08,1.64,0,29828,551,547,541,537,531,544,534,582,163,500,390,1,1,116450229,645,-1.80,0.98,12,0.12,-308.00,568.00,2195,20240801,-74.76,493,20250409,12.37,923,-39.98,20250109,493,12.37,20250409,2195,-74.76,20240801,493,12.37,20250409,0.44,Y,097800,500,582 억,,1909671,N,N,1522,N,00,N +20250423,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,8,2,1.47,53674975,97137,37.01,550,558,549,707,381,544,552.57,1.64,0,18129,551,547,541,537,531,544,534,582,163,500,390,1,1,116450229,643,-1.79,0.97,12,0.08,-308.00,568.00,2195,20240801,-74.85,493,20250409,11.97,923,-40.20,20250109,493,11.97,20250409,2195,-74.85,20240801,493,11.97,20250409,0.44,Y,097800,500,582 억,,1909671,N,N,1522,N,00,N +20250423,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,10,2,1.84,12206846,22103,8.42,550,556,549,707,381,544,552.27,1.64,0,11259,551,547,541,537,531,544,534,582,163,500,390,1,1,116450229,645,-1.80,0.98,12,0.02,-308.00,568.00,2195,20240801,-74.76,493,20250409,12.37,923,-39.98,20250109,493,12.37,20250409,2195,-74.76,20240801,493,12.37,20250409,0.44,Y,097800,500,582 억,,1909671,N,N,1522,N,00,N 20250422,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,544,-2,5,-0.37,140595112,261034,73.20,545,545,535,709,383,546,538.60,1.59,0,52664,568,557,550,539,532,553,535,582,163,500,390,1,1,116450229,633,-1.77,0.96,12,0.22,-308.00,568.00,2195,20240801,-75.22,493,20250409,10.34,923,-41.06,20250109,493,10.34,20250409,2195,-75.22,20240801,493,10.34,20250409,0.41,Y,097800,500,582 억,,1856969,N,N,1522,N,00,N 20250422,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-5,5,-0.92,133499608,247941,69.53,545,545,535,709,383,546,538.43,1.59,0,44439,568,557,550,539,532,553,535,582,163,500,390,1,1,116450229,630,-1.76,0.95,12,0.21,-308.00,568.00,2195,20240801,-75.35,493,20250409,9.74,923,-41.39,20250109,493,9.74,20250409,2195,-75.35,20240801,493,9.74,20250409,0.41,Y,097800,500,582 억,,1856969,N,N,31666,N,00,N 20250422,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,540,-6,5,-1.10,101738809,188950,52.99,545,545,535,709,383,546,538.44,1.59,0,5227,568,557,550,539,532,553,535,582,163,500,390,1,1,116450229,629,-1.75,0.95,12,0.16,-308.00,568.00,2195,20240801,-75.40,493,20250409,9.53,923,-41.50,20250109,493,9.53,20250409,2195,-75.40,20240801,493,9.53,20250409,0.41,Y,097800,500,582 억,,1856969,N,N,31666,N,00,N diff --git a/097870/price/prices-20250401.csv b/097870/price/prices-20250401.csv index b99c9c544782..05b4996baccb 100644 --- a/097870/price/prices-20250401.csv +++ b/097870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,40,2,0.62,577221535,88552,24.75,6520,6590,6470,8420,4540,6480,6518.45,4.55,0,29798,7046,6762,6566,6282,6086,6905,6425,42,1940,500,4010,10,1,8490000,554,12.33,0.69,06,1.04,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8420,-22.57,20250328,5670,14.99,20250407,10470,-37.73,20241218,5170,26.11,20241209,4.71,Y,097870,500,42 억,,386355,N,N,31,N,00,N +20250423,150736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,60,2,0.93,536448235,82307,23.01,6520,6590,6470,8420,4540,6480,6517.65,4.55,0,25343,7046,6762,6566,6282,6086,6905,6425,42,1940,500,4010,10,1,8490000,555,12.36,0.69,06,0.97,529.00,9431.00,10470,20241218,-37.54,5170,20241209,26.50,8420,-22.33,20250328,5670,15.34,20250407,10470,-37.54,20241218,5170,26.50,20241209,4.71,Y,097870,500,42 억,,386355,N,N,6896,N,00,N +20250423,140735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,50,2,0.77,468678245,71946,20.11,6520,6590,6470,8420,4540,6480,6514.31,4.55,0,21251,7046,6762,6566,6282,6086,6905,6425,42,1940,500,4010,10,1,8490000,554,12.34,0.69,06,0.85,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8420,-22.45,20250328,5670,15.17,20250407,10470,-37.63,20241218,5170,26.31,20241209,4.71,Y,097870,500,42 억,,386355,N,N,6896,N,00,N +20250423,130733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,40,2,0.62,417168605,64046,17.90,6520,6590,6470,8420,4540,6480,6513.58,4.55,0,17841,7046,6762,6566,6282,6086,6905,6425,42,1940,500,4010,10,1,8490000,554,12.33,0.69,06,0.75,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8420,-22.57,20250328,5670,14.99,20250407,10470,-37.73,20241218,5170,26.11,20241209,4.71,Y,097870,500,42 억,,386355,N,N,6896,N,00,N +20250423,120736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,50,2,0.77,361216655,55480,15.51,6520,6590,6470,8420,4540,6480,6510.75,4.55,0,14779,7046,6762,6566,6282,6086,6905,6425,42,1940,500,4010,10,1,8490000,554,12.34,0.69,06,0.65,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8420,-22.45,20250328,5670,15.17,20250407,10470,-37.63,20241218,5170,26.31,20241209,4.71,Y,097870,500,42 억,,386355,N,N,6896,N,00,N +20250423,110736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,40,2,0.62,339563245,52159,14.58,6520,6590,6470,8420,4540,6480,6510.16,4.55,0,14383,7046,6762,6566,6282,6086,6905,6425,42,1940,500,4010,10,1,8490000,554,12.33,0.69,06,0.61,529.00,9431.00,10470,20241218,-37.73,5170,20241209,26.11,8420,-22.57,20250328,5670,14.99,20250407,10470,-37.73,20241218,5170,26.11,20241209,4.71,Y,097870,500,42 억,,386355,N,N,6896,N,00,N +20250423,100738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,60,2,0.93,294623020,45276,12.66,6520,6590,6470,8420,4540,6480,6507.27,4.55,0,13263,7046,6762,6566,6282,6086,6905,6425,42,1940,500,4010,10,1,8490000,555,12.36,0.69,06,0.53,529.00,9431.00,10470,20241218,-37.54,5170,20241209,26.50,8420,-22.33,20250328,5670,15.34,20250407,10470,-37.54,20241218,5170,26.50,20241209,4.71,Y,097870,500,42 억,,386355,N,N,6896,N,00,N +20250423,090742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,50,2,0.77,65171300,10012,2.80,6520,6540,6480,8420,4540,6480,6509.32,4.55,0,3743,7046,6762,6566,6282,6086,6905,6425,42,1940,500,4010,10,1,8490000,554,12.34,0.69,06,0.12,529.00,9431.00,10470,20241218,-37.63,5170,20241209,26.31,8420,-22.45,20250328,5670,15.17,20250407,10470,-37.63,20241218,5170,26.31,20241209,4.71,Y,097870,500,42 억,,386355,N,N,6896,N,00,N 20250422,160719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-60,5,-0.92,2344039230,357638,303.88,6470,6850,6370,8500,4580,6540,6554.22,4.98,0,-36645,6680,6610,6470,6400,6260,6645,6435,42,1960,500,4050,10,1,8490000,550,12.25,0.69,06,4.21,529.00,9431.00,10470,20241218,-38.11,5170,20241209,25.34,8420,-23.04,20250328,5670,14.29,20250407,10470,-38.11,20241218,5170,25.34,20241209,4.72,Y,097870,500,42 억,,422719,N,N,6896,N,00,N 20250422,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-140,5,-2.14,2275889120,347087,294.91,6470,6850,6370,8500,4580,6540,6557.11,4.98,0,-38080,6680,6610,6470,6400,6260,6645,6435,42,1960,500,4050,10,1,8490000,543,12.10,0.68,06,4.09,529.00,9431.00,10470,20241218,-38.87,5170,20241209,23.79,8420,-23.99,20250328,5670,12.87,20250407,10470,-38.87,20241218,5170,23.79,20241209,4.72,Y,097870,500,42 억,,422719,N,N,700,N,00,N 20250422,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-80,5,-1.22,2098220030,319361,271.35,6470,6850,6410,8500,4580,6540,6570.06,4.98,0,-44515,6680,6610,6470,6400,6260,6645,6435,42,1960,500,4050,10,1,8490000,548,12.21,0.68,06,3.76,529.00,9431.00,10470,20241218,-38.30,5170,20241209,24.95,8420,-23.28,20250328,5670,13.93,20250407,10470,-38.30,20241218,5170,24.95,20241209,4.72,Y,097870,500,42 억,,422719,N,N,700,N,00,N diff --git a/097950/price/prices-20250401.csv b/097950/price/prices-20250401.csv index 5c8116f275ed..31b2d32e2686 100644 --- a/097950/price/prices-20250401.csv +++ b/097950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160722,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241500,1000,2,0.42,6967325500,28832,80.19,243000,243500,240000,312500,168500,240500,241652.79,22.08,0,1524,243833,242166,240333,238666,236833,243000,239500,753,72000,5000,182780,500,1,15054186,36356,26.70,0.50,12,0.19,9046.00,486140.00,407500,20240626,-40.74,226500,20250411,6.62,272000,-11.21,20250320,226500,6.62,20250411,407500,-40.74,20240626,226500,6.62,20250411,0.45,Y,097950,5000,752 억,,3323223,N,N,2193,N,00,N +20250423,150736,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242500,2000,2,0.83,6367340000,26349,73.29,243000,243500,240000,312500,168500,240500,241653.95,22.08,0,1098,243833,242166,240333,238666,236833,243000,239500,753,72000,5000,182780,500,1,15054186,36506,26.81,0.50,12,0.18,9046.00,486140.00,407500,20240626,-40.49,226500,20250411,7.06,272000,-10.85,20250320,226500,7.06,20250411,407500,-40.49,20240626,226500,7.06,20250411,0.45,Y,097950,5000,752 억,,3323223,N,N,1119,N,00,N +20250423,140735,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241500,1000,2,0.42,5210154250,21568,59.99,243000,243500,240000,312500,168500,240500,241568.72,22.08,0,1845,243833,242166,240333,238666,236833,243000,239500,753,72000,5000,182780,500,1,15054186,36356,26.70,0.50,12,0.14,9046.00,486140.00,407500,20240626,-40.74,226500,20250411,6.62,272000,-11.21,20250320,226500,6.62,20250411,407500,-40.74,20240626,226500,6.62,20250411,0.45,Y,097950,5000,752 억,,3323223,N,N,1119,N,00,N +20250423,130733,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242000,1500,2,0.62,3985521500,16500,45.89,243000,243500,240000,312500,168500,240500,241546.76,22.08,0,-16,243833,242166,240333,238666,236833,243000,239500,753,72000,5000,182780,500,1,15054186,36431,26.75,0.50,12,0.11,9046.00,486140.00,407500,20240626,-40.61,226500,20250411,6.84,272000,-11.03,20250320,226500,6.84,20250411,407500,-40.61,20240626,226500,6.84,20250411,0.45,Y,097950,5000,752 억,,3323223,N,N,1119,N,00,N +20250423,120736,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,241500,1000,2,0.42,3323805750,13762,38.28,243000,243500,240000,312500,168500,240500,241520.55,22.08,0,-97,243833,242166,240333,238666,236833,243000,239500,753,72000,5000,182780,500,1,15054186,36356,26.70,0.50,12,0.09,9046.00,486140.00,407500,20240626,-40.74,226500,20250411,6.62,272000,-11.21,20250320,226500,6.62,20250411,407500,-40.74,20240626,226500,6.62,20250411,0.45,Y,097950,5000,752 억,,3323223,N,N,1119,N,00,N +20250423,110736,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242000,1500,2,0.62,2891778250,11974,33.30,243000,243500,240000,312500,168500,240500,241504.78,22.08,0,-375,243833,242166,240333,238666,236833,243000,239500,753,72000,5000,182780,500,1,15054186,36431,26.75,0.50,12,0.08,9046.00,486140.00,407500,20240626,-40.61,226500,20250411,6.84,272000,-11.03,20250320,226500,6.84,20250411,407500,-40.61,20240626,226500,6.84,20250411,0.45,Y,097950,5000,752 억,,3323223,N,N,1119,N,00,N +20250423,100739,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242000,1500,2,0.62,1984410750,8221,22.87,243000,243500,240000,312500,168500,240500,241383.13,22.08,0,-838,243833,242166,240333,238666,236833,243000,239500,753,72000,5000,182780,500,1,15054186,36431,26.75,0.50,12,0.05,9046.00,486140.00,407500,20240626,-40.61,226500,20250411,6.84,272000,-11.03,20250320,226500,6.84,20250411,407500,-40.61,20240626,226500,6.84,20250411,0.45,Y,097950,5000,752 억,,3323223,N,N,1119,N,00,N +20250423,090742,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242000,1500,2,0.62,354753500,1462,4.07,243000,243500,241500,312500,168500,240500,242649.45,22.08,0,21,243833,242166,240333,238666,236833,243000,239500,753,72000,5000,182780,500,1,15054186,36431,26.75,0.50,12,0.01,9046.00,486140.00,407500,20240626,-40.61,226500,20250411,6.84,272000,-11.03,20250320,226500,6.84,20250411,407500,-40.61,20240626,226500,6.84,20250411,0.45,Y,097950,5000,752 억,,3323223,N,N,1119,N,00,N 20250422,160719,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240500,500,2,0.21,8643218500,35954,140.36,239500,242000,238500,312000,168000,240000,240396.58,22.03,0,4207,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36205,26.59,0.49,12,0.24,9046.00,486140.00,407500,20240626,-40.98,226500,20250411,6.18,272000,-11.58,20250320,226500,6.18,20250411,407500,-40.98,20240626,226500,6.18,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1119,N,00,N 20250422,150733,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240500,500,2,0.21,7672583250,31918,124.60,239500,242000,238500,312000,168000,240000,240384.21,22.03,0,3796,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36205,26.59,0.49,12,0.21,9046.00,486140.00,407500,20240626,-40.98,226500,20250411,6.18,272000,-11.58,20250320,226500,6.18,20250411,407500,-40.98,20240626,226500,6.18,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N 20250422,140732,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,240250,250,2,0.10,5872985250,24429,95.37,239500,242000,238500,312000,168000,240000,240410.38,22.03,0,2566,242333,241166,239333,238166,236333,241750,238750,753,72000,5000,182400,500,1,15054186,36168,26.56,0.49,12,0.16,9046.00,486140.00,407500,20240626,-41.04,226500,20250411,6.07,272000,-11.67,20250320,226500,6.07,20250411,407500,-41.04,20240626,226500,6.07,20250411,0.41,Y,097950,5000,752 억,,3316075,N,N,1805,N,00,N diff --git a/098070/price/prices-20250401.csv b/098070/price/prices-20250401.csv index 162d8f1a2469..8ad345e870f7 100644 --- a/098070/price/prices-20250401.csv +++ b/098070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40850,200,2,0.49,68768305175,1645737,50.18,41800,43300,40500,52800,28500,40650,41786.12,0.49,0,-7461,45416,43032,41516,39132,37616,42600,38700,556,12150,5000,28450,50,1,11121141,4543,13.70,3.23,12,14.80,2981.00,12660.00,48650,20250415,-16.03,23650,20250401,72.73,48650,-16.03,20250415,23650,72.73,20250401,48650,-16.03,20250415,23650,72.73,20250401,0.36,Y,098070,5000,556 억,,54239,N,N,2453,N,00,N +20250423,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40800,150,2,0.37,66854744825,1598947,48.75,41800,43300,40500,52800,28500,40650,41811.74,0.49,0,-8052,45416,43032,41516,39132,37616,42600,38700,556,12150,5000,28450,50,1,11121141,4537,13.69,3.22,12,14.38,2981.00,12660.00,48650,20250415,-16.14,23650,20250401,72.52,48650,-16.14,20250415,23650,72.52,20250401,48650,-16.14,20250415,23650,72.52,20250401,0.36,Y,098070,5000,556 억,,54239,N,N,2028,N,00,N +20250423,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40900,250,2,0.62,60429368900,1442454,43.98,41800,43300,40500,52800,28500,40650,41893.45,0.49,0,-13287,45416,43032,41516,39132,37616,42600,38700,556,12150,5000,28450,50,1,11121141,4549,13.72,3.23,12,12.97,2981.00,12660.00,48650,20250415,-15.93,23650,20250401,72.94,48650,-15.93,20250415,23650,72.94,20250401,48650,-15.93,20250415,23650,72.94,20250401,0.36,Y,098070,5000,556 억,,54239,N,N,2028,N,00,N +20250423,130733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40900,250,2,0.62,56428803525,1344941,41.01,41800,43300,40500,52800,28500,40650,41956.34,0.49,0,-13865,45416,43032,41516,39132,37616,42600,38700,556,12150,5000,28450,50,1,11121141,4549,13.72,3.23,12,12.09,2981.00,12660.00,48650,20250415,-15.93,23650,20250401,72.94,48650,-15.93,20250415,23650,72.94,20250401,48650,-15.93,20250415,23650,72.94,20250401,0.36,Y,098070,5000,556 억,,54239,N,N,2028,N,00,N +20250423,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40650,0,3,0.00,54637727575,1300875,39.67,41800,43300,40500,52800,28500,40650,42000.75,0.49,0,-13377,45416,43032,41516,39132,37616,42600,38700,556,12150,5000,28450,50,1,11121141,4521,13.64,3.21,12,11.70,2981.00,12660.00,48650,20250415,-16.44,23650,20250401,71.88,48650,-16.44,20250415,23650,71.88,20250401,48650,-16.44,20250415,23650,71.88,20250401,0.36,Y,098070,5000,556 억,,54239,N,N,2028,N,00,N +20250423,110737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40950,300,2,0.74,51531321575,1224684,37.34,41800,43300,40650,52800,28500,40650,42077.24,0.49,0,-13377,45416,43032,41516,39132,37616,42600,38700,556,12150,5000,28450,50,1,11121141,4554,13.74,3.23,12,11.01,2981.00,12660.00,48650,20250415,-15.83,23650,20250401,73.15,48650,-15.83,20250415,23650,73.15,20250401,48650,-15.83,20250415,23650,73.15,20250401,0.36,Y,098070,5000,556 억,,54239,N,N,2028,N,00,N +20250423,100739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,41100,450,2,1.11,48481364250,1150070,35.07,41800,43300,40650,52800,28500,40650,42155.15,0.49,0,-12539,45416,43032,41516,39132,37616,42600,38700,556,12150,5000,28450,50,1,11121141,4571,13.79,3.25,12,10.34,2981.00,12660.00,48650,20250415,-15.52,23650,20250401,73.78,48650,-15.52,20250415,23650,73.78,20250401,48650,-15.52,20250415,23650,73.78,20250401,0.36,Y,098070,5000,556 억,,54239,N,N,2028,N,00,N +20250423,090743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42800,2150,2,5.29,23046988100,543050,16.56,41800,43000,41500,52800,28500,40650,42439.91,0.49,0,-5617,45416,43032,41516,39132,37616,42600,38700,556,12150,5000,28450,50,1,11121141,4760,14.36,3.38,12,4.88,2981.00,12660.00,48650,20250415,-12.02,23650,20250401,80.97,48650,-12.02,20250415,23650,80.97,20250401,48650,-12.02,20250415,23650,80.97,20250401,0.36,Y,098070,5000,556 억,,54239,N,N,2028,N,00,N 20250422,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40650,1050,2,2.65,132280144050,3151880,289.39,40650,43900,40000,51400,27750,39600,41972.73,0.28,0,22737,42433,41016,39783,38366,37133,41725,39075,556,11800,5000,27720,50,1,11121141,4521,13.64,3.21,12,28.34,2981.00,12660.00,48650,20250415,-16.44,23650,20250401,71.88,48650,-16.44,20250415,23650,71.88,20250401,48650,-16.44,20250415,23650,71.88,20250401,0.00,Y,098070,5000,556 억,,30963,N,N,2028,N,00,N 20250422,150733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40675,1075,2,2.71,128569484425,3059925,280.94,40650,43900,40000,51400,27750,39600,42019.58,0.28,0,24438,42433,41016,39783,38366,37133,41725,39075,556,11800,5000,27720,50,1,11121141,4524,13.64,3.21,12,27.51,2981.00,12660.00,48650,20250415,-16.39,23650,20250401,71.99,48650,-16.39,20250415,23650,71.99,20250401,48650,-16.39,20250415,23650,71.99,20250401,0.00,Y,098070,5000,556 억,,30963,N,N,2725,N,00,N 20250422,140732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40400,800,2,2.02,123179190075,2926773,268.72,40650,43900,40200,51400,27750,39600,42089.59,0.28,0,17868,42433,41016,39783,38366,37133,41725,39075,556,11800,5000,27720,50,1,11121141,4493,13.55,3.19,12,26.32,2981.00,12660.00,48650,20250415,-16.96,23650,20250401,70.82,48650,-16.96,20250415,23650,70.82,20250401,48650,-16.96,20250415,23650,70.82,20250401,0.00,Y,098070,5000,556 억,,30963,N,N,2725,N,00,N diff --git a/098120/price/prices-20250401.csv b/098120/price/prices-20250401.csv index 071c279a3325..963ea991ef31 100644 --- a/098120/price/prices-20250401.csv +++ b/098120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160722,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12200,850,2,7.49,3882969720,322099,380.68,11350,12400,11350,14750,7950,11350,12055.17,13.41,0,22868,11630,11490,11220,11080,10810,11560,11150,42,3400,500,7940,10,1,8312766,1014,9.49,1.56,12,3.87,1285.00,7823.00,12400,20250423,-1.61,4245,20241209,187.40,12400,-1.61,20250423,5050,141.58,20250102,12400,-1.61,20250423,4245,187.40,20241209,3.69,Y,098120,500,41 억,,1114698,N,N,1014,N,00,N +20250423,150737,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12290,940,2,8.28,3684069710,305801,361.42,11350,12400,11350,14750,7950,11350,12047.28,13.41,0,19425,11630,11490,11220,11080,10810,11560,11150,42,3400,500,7940,10,1,8312766,1022,9.56,1.57,12,3.68,1285.00,7823.00,12400,20250423,-0.89,4245,20241209,189.52,12400,-0.89,20250423,5050,143.37,20250102,12400,-0.89,20250423,4245,189.52,20241209,3.69,Y,098120,500,41 억,,1114698,N,N,913,N,00,N +20250423,140736,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12170,820,2,7.22,3176726070,264127,312.16,11350,12400,11350,14750,7950,11350,12027.27,13.41,0,4205,11630,11490,11220,11080,10810,11560,11150,42,3400,500,7940,10,1,8312766,1012,9.47,1.56,12,3.18,1285.00,7823.00,12400,20250423,-1.85,4245,20241209,186.69,12400,-1.85,20250423,5050,140.99,20250102,12400,-1.85,20250423,4245,186.69,20241209,3.69,Y,098120,500,41 억,,1114698,N,N,913,N,00,N +20250423,130734,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12200,850,2,7.49,2896691480,241286,285.17,11350,12400,11350,14750,7950,11350,12005.22,13.41,0,3956,11630,11490,11220,11080,10810,11560,11150,42,3400,500,7940,10,1,8312766,1014,9.49,1.56,12,2.90,1285.00,7823.00,12400,20250423,-1.61,4245,20241209,187.40,12400,-1.61,20250423,5050,141.58,20250102,12400,-1.61,20250423,4245,187.40,20241209,3.69,Y,098120,500,41 억,,1114698,N,N,913,N,00,N +20250423,120737,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12280,930,2,8.19,2702049240,225318,266.30,11350,12400,11350,14750,7950,11350,11992.16,13.41,0,-1911,11630,11490,11220,11080,10810,11560,11150,42,3400,500,7940,10,1,8312766,1021,9.56,1.57,12,2.71,1285.00,7823.00,12400,20250423,-0.97,4245,20241209,189.28,12400,-0.97,20250423,5050,143.17,20250102,12400,-0.97,20250423,4245,189.28,20241209,3.69,Y,098120,500,41 억,,1114698,N,N,913,N,00,N +20250423,110737,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12280,930,2,8.19,2325980440,194574,229.96,11350,12400,11350,14750,7950,11350,11954.22,13.41,0,-2503,11630,11490,11220,11080,10810,11560,11150,42,3400,500,7940,10,1,8312766,1021,9.56,1.57,12,2.34,1285.00,7823.00,12400,20250423,-0.97,4245,20241209,189.28,12400,-0.97,20250423,5050,143.17,20250102,12400,-0.97,20250423,4245,189.28,20241209,3.69,Y,098120,500,41 억,,1114698,N,N,913,N,00,N +20250423,100739,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,11820,470,2,4.14,640421830,54908,64.89,11350,11840,11350,14750,7950,11350,11663.54,13.41,0,-10876,11630,11490,11220,11080,10810,11560,11150,42,3400,500,7940,10,1,8312766,983,9.20,1.51,12,0.66,1285.00,7823.00,11840,20250423,-0.17,4245,20241209,178.45,11840,-0.17,20250423,5050,134.06,20250102,11840,-0.17,20250423,4245,178.45,20241209,3.69,Y,098120,500,41 억,,1114698,N,N,913,N,00,N +20250423,090743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11530,180,2,1.59,121513070,10554,12.47,11350,11750,11350,14750,7950,11350,11513.46,13.41,0,-7124,11630,11490,11220,11080,10810,11560,11150,42,3400,500,7940,10,1,8312766,958,8.97,1.47,12,0.13,1285.00,7823.00,11800,20250421,-2.29,4245,20241209,171.61,11800,-2.29,20250421,5050,128.32,20250102,11800,-2.29,20250421,4245,171.61,20241209,3.69,Y,098120,500,41 억,,1114698,N,N,913,N,00,N 20250422,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,60,2,0.53,940906045,84590,43.42,11190,11360,10950,14670,7910,11290,11123.07,13.43,0,-1957,12456,11872,11216,10632,9976,12165,10925,42,3380,500,7900,10,1,8312766,943,8.83,1.45,12,1.02,1285.00,7823.00,11800,20250421,-3.81,4245,20241209,167.37,11800,-3.81,20250421,5050,124.75,20250102,11800,-3.81,20250421,4245,167.37,20241209,3.75,Y,098120,500,41 억,,1116488,N,N,913,N,00,N 20250422,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,30,2,0.27,892417975,80306,41.22,11190,11360,10950,14670,7910,11290,11112.65,13.43,0,-446,12456,11872,11216,10632,9976,12165,10925,42,3380,500,7900,10,1,8312766,941,8.81,1.45,12,0.97,1285.00,7823.00,11800,20250421,-4.07,4245,20241209,166.67,11800,-4.07,20250421,5050,124.16,20250102,11800,-4.07,20250421,4245,166.67,20241209,3.75,Y,098120,500,41 억,,1116488,N,N,902,N,00,N 20250422,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,0,3,0.00,822333425,74090,38.03,11190,11360,10950,14670,7910,11290,11099.04,13.43,0,-774,12456,11872,11216,10632,9976,12165,10925,42,3380,500,7900,10,1,8312766,939,8.79,1.44,12,0.89,1285.00,7823.00,11800,20250421,-4.32,4245,20241209,165.96,11800,-4.32,20250421,5050,123.56,20250102,11800,-4.32,20250421,4245,165.96,20241209,3.75,Y,098120,500,41 억,,1116488,N,N,902,N,00,N diff --git a/098460/price/prices-20250401.csv b/098460/price/prices-20250401.csv index d553ac5cd4df..5c546877371c 100644 --- a/098460/price/prices-20250401.csv +++ b/098460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160723,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13290,110,2,0.83,9362535565,708231,116.07,13400,13400,13080,17130,9230,13180,13219.22,21.36,0,-33550,13766,13472,13286,12992,12806,13620,13140,69,3950,100,9480,10,1,68654755,9124,43.43,2.54,12,1.03,306.00,5232.00,22250,20250218,-40.27,7610,20241209,74.64,22250,-40.27,20250218,8150,63.07,20250102,22250,-40.27,20250218,7610,74.64,20241209,3.88,Y,098460,100,68 억,,14664437,N,N,15886,N,00,N +20250423,150737,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13270,90,2,0.68,8590981055,650144,106.55,13400,13400,13080,17130,9230,13180,13213.97,21.36,0,-38721,13766,13472,13286,12992,12806,13620,13140,69,3950,100,9480,10,1,68654755,9110,43.37,2.54,12,0.95,306.00,5232.00,22250,20250218,-40.36,7610,20241209,74.38,22250,-40.36,20250218,8150,62.82,20250102,22250,-40.36,20250218,7610,74.38,20241209,3.88,Y,098460,100,68 억,,14664437,N,N,13561,N,00,N +20250423,140736,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13240,60,2,0.46,7113375105,538550,88.26,13400,13400,13080,17130,9230,13180,13208.38,21.36,0,-70936,13766,13472,13286,12992,12806,13620,13140,69,3950,100,9480,10,1,68654755,9090,43.27,2.53,12,0.78,306.00,5232.00,22250,20250218,-40.49,7610,20241209,73.98,22250,-40.49,20250218,8150,62.45,20250102,22250,-40.49,20250218,7610,73.98,20241209,3.88,Y,098460,100,68 억,,14664437,N,N,13561,N,00,N +20250423,130734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13230,50,2,0.38,6011857395,455429,74.64,13400,13400,13080,17130,9230,13180,13200.43,21.36,0,-93444,13766,13472,13286,12992,12806,13620,13140,69,3950,100,9480,10,1,68654755,9083,43.24,2.53,12,0.66,306.00,5232.00,22250,20250218,-40.54,7610,20241209,73.85,22250,-40.54,20250218,8150,62.33,20250102,22250,-40.54,20250218,7610,73.85,20241209,3.88,Y,098460,100,68 억,,14664437,N,N,13561,N,00,N +20250423,120737,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13200,20,2,0.15,5231557150,396391,64.96,13400,13400,13080,17130,9230,13180,13197.97,21.36,0,-112915,13766,13472,13286,12992,12806,13620,13140,69,3950,100,9480,10,1,68654755,9062,43.14,2.52,12,0.58,306.00,5232.00,22250,20250218,-40.67,7610,20241209,73.46,22250,-40.67,20250218,8150,61.96,20250102,22250,-40.67,20250218,7610,73.46,20241209,3.88,Y,098460,100,68 억,,14664437,N,N,13561,N,00,N +20250423,110737,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13120,-60,5,-0.46,4376271330,331400,54.31,13400,13400,13080,17130,9230,13180,13205.41,21.36,0,-123550,13766,13472,13286,12992,12806,13620,13140,69,3950,100,9480,10,1,68654755,9008,42.88,2.51,12,0.48,306.00,5232.00,22250,20250218,-41.03,7610,20241209,72.40,22250,-41.03,20250218,8150,60.98,20250102,22250,-41.03,20250218,7610,72.40,20241209,3.88,Y,098460,100,68 억,,14664437,N,N,13561,N,00,N +20250423,100740,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13110,-70,5,-0.53,3397266220,256780,42.08,13400,13400,13090,17130,9230,13180,13230.26,21.36,0,-92487,13766,13472,13286,12992,12806,13620,13140,69,3950,100,9480,10,1,68654755,9001,42.84,2.51,12,0.37,306.00,5232.00,22250,20250218,-41.08,7610,20241209,72.27,22250,-41.08,20250218,8150,60.86,20250102,22250,-41.08,20250218,7610,72.27,20241209,3.88,Y,098460,100,68 억,,14664437,N,N,13561,N,00,N +20250423,090743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13300,120,2,0.91,945417965,70872,11.61,13400,13400,13270,17130,9230,13180,13339.80,21.36,0,-41142,13766,13472,13286,12992,12806,13620,13140,69,3950,100,9480,10,1,68654755,9131,43.46,2.54,12,0.10,306.00,5232.00,22250,20250218,-40.22,7610,20241209,74.77,22250,-40.22,20250218,8150,63.19,20250102,22250,-40.22,20250218,7610,74.77,20241209,3.88,Y,098460,100,68 억,,14664437,N,N,13561,N,00,N 20250422,160720,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13180,-150,5,-1.13,8098196855,610189,115.41,13120,13580,13100,17320,9340,13330,13271.62,21.41,0,8045,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9049,43.07,2.52,12,0.89,306.00,5232.00,22250,20250218,-40.76,7610,20241209,73.19,22250,-40.76,20250218,8150,61.72,20250102,22250,-40.76,20250218,7610,73.19,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,13561,N,00,N 20250422,150734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13230,-100,5,-0.75,7253486585,546134,103.29,13120,13580,13100,17320,9340,13330,13281.51,21.41,0,14521,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9083,43.24,2.53,12,0.80,306.00,5232.00,22250,20250218,-40.54,7610,20241209,73.85,22250,-40.54,20250218,8150,62.33,20250102,22250,-40.54,20250218,7610,73.85,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N 20250422,140733,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13300,-30,5,-0.23,6346836800,477721,90.35,13120,13580,13100,17320,9340,13330,13285.66,21.41,0,16177,13656,13492,13291,13127,12926,13575,13210,69,3990,100,9590,10,1,68654755,9131,43.46,2.54,12,0.70,306.00,5232.00,22250,20250218,-40.22,7610,20241209,74.77,22250,-40.22,20250218,8150,63.19,20250102,22250,-40.22,20250218,7610,74.77,20241209,3.81,Y,098460,100,68 억,,14701335,N,N,9071,N,00,N diff --git a/098660/price/prices-20250401.csv b/098660/price/prices-20250401.csv index f3f31d7f8625..55929a0149fa 100644 --- a/098660/price/prices-20250401.csv +++ b/098660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160723,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2305,25,2,1.10,51402007,22620,108.25,2300,2305,2235,2960,1600,2280,2272.41,0.41,0,399,2380,2330,2255,2205,2130,2355,2230,63,680,500,1550,5,1,12500976,288,-28.81,0.99,12,0.18,-80.00,2327.00,3650,20241007,-36.85,1760,20240806,30.97,3005,-23.29,20250210,2060,11.89,20250407,3650,-36.85,20241007,1760,30.97,20240806,0.03,Y,098660,500,62 억,,51680,N,N,229,N,00,N +20250423,150737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2305,25,2,1.10,50249507,22120,105.86,2300,2305,2235,2960,1600,2280,2271.68,0.41,0,426,2380,2330,2255,2205,2130,2355,2230,63,680,500,1550,5,1,12500976,288,-28.81,0.99,12,0.18,-80.00,2327.00,3650,20241007,-36.85,1760,20240806,30.97,3005,-23.29,20250210,2060,11.89,20250407,3650,-36.85,20241007,1760,30.97,20240806,0.03,Y,098660,500,62 억,,51680,N,N,109,N,00,N +20250423,140736,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2265,-15,5,-0.66,32626490,14443,69.12,2300,2300,2235,2960,1600,2280,2258.98,0.41,0,523,2380,2330,2255,2205,2130,2355,2230,63,680,500,1550,5,1,12500976,283,-28.31,0.97,12,0.12,-80.00,2327.00,3650,20241007,-37.95,1760,20240806,28.69,3005,-24.63,20250210,2060,9.95,20250407,3650,-37.95,20241007,1760,28.69,20240806,0.03,Y,098660,500,62 억,,51680,N,N,109,N,00,N +20250423,130734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2280,0,3,0.00,31240360,13833,66.20,2300,2300,2235,2960,1600,2280,2258.39,0.41,0,543,2380,2330,2255,2205,2130,2355,2230,63,680,500,1550,5,1,12500976,285,-28.50,0.98,12,0.11,-80.00,2327.00,3650,20241007,-37.53,1760,20240806,29.55,3005,-24.13,20250210,2060,10.68,20250407,3650,-37.53,20241007,1760,29.55,20240806,0.03,Y,098660,500,62 억,,51680,N,N,109,N,00,N +20250423,120737,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2245,-35,5,-1.54,16999945,7536,36.06,2300,2300,2240,2960,1600,2280,2255.83,0.41,0,955,2380,2330,2255,2205,2130,2355,2230,63,680,500,1550,5,1,12500976,281,-28.06,0.96,12,0.06,-80.00,2327.00,3650,20241007,-38.49,1760,20240806,27.56,3005,-25.29,20250210,2060,8.98,20250407,3650,-38.49,20241007,1760,27.56,20240806,0.03,Y,098660,500,62 억,,51680,N,N,109,N,00,N +20250423,110738,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2245,-35,5,-1.54,16627260,7371,35.27,2300,2300,2240,2960,1600,2280,2255.77,0.41,0,882,2380,2330,2255,2205,2130,2355,2230,63,680,500,1550,5,1,12500976,281,-28.06,0.96,12,0.06,-80.00,2327.00,3650,20241007,-38.49,1760,20240806,27.56,3005,-25.29,20250210,2060,8.98,20250407,3650,-38.49,20241007,1760,27.56,20240806,0.03,Y,098660,500,62 억,,51680,N,N,109,N,00,N +20250423,100740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2270,-10,5,-0.44,6519630,2870,13.73,2300,2300,2240,2960,1600,2280,2271.65,0.41,0,598,2380,2330,2255,2205,2130,2355,2230,63,680,500,1550,5,1,12500976,284,-28.38,0.98,12,0.02,-80.00,2327.00,3650,20241007,-37.81,1760,20240806,28.98,3005,-24.46,20250210,2060,10.19,20250407,3650,-37.81,20241007,1760,28.98,20240806,0.03,Y,098660,500,62 억,,51680,N,N,109,N,00,N +20250423,090744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2280,0,3,0.00,91420,40,0.19,2300,2300,2280,2960,1600,2280,2285.50,0.41,0,0,2380,2330,2255,2205,2130,2355,2230,63,680,500,1550,5,1,12500976,285,-28.50,0.98,12,0.00,-80.00,2327.00,3650,20241007,-37.53,1760,20240806,29.55,3005,-24.13,20250210,2060,10.68,20250407,3650,-37.53,20241007,1760,29.55,20240806,0.03,Y,098660,500,62 억,,51680,N,N,109,N,00,N 20250422,160720,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2280,50,2,2.24,46973827,20896,60.76,2230,2305,2180,2895,1565,2230,2247.98,0.43,0,-2151,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,285,-28.50,0.98,12,0.17,-80.00,2327.00,3650,20241007,-37.53,1760,20240806,29.55,3005,-24.13,20250210,2060,10.68,20250407,3650,-37.53,20241007,1760,29.55,20240806,0.03,Y,098660,500,62 억,,53811,N,N,109,N,00,N 20250422,150734,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2295,65,2,2.91,46432222,20659,60.07,2230,2305,2180,2895,1565,2230,2247.55,0.43,0,-2092,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,287,-28.69,0.99,12,0.17,-80.00,2327.00,3650,20241007,-37.12,1760,20240806,30.40,3005,-23.63,20250210,2060,11.41,20250407,3650,-37.12,20241007,1760,30.40,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N 20250422,140733,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2295,65,2,2.91,44013977,19607,57.01,2230,2300,2180,2895,1565,2230,2244.81,0.43,0,-2119,2310,2270,2240,2200,2170,2255,2185,63,665,500,1510,5,1,12500976,287,-28.69,0.99,12,0.16,-80.00,2327.00,3650,20241007,-37.12,1760,20240806,30.40,3005,-23.63,20250210,2060,11.41,20250407,3650,-37.12,20241007,1760,30.40,20240806,0.03,Y,098660,500,62 억,,53811,N,N,0,N,00,N diff --git a/099190/price/prices-20250401.csv b/099190/price/prices-20250401.csv index 2f1d23a018e0..faa2c2c19853 100644 --- a/099190/price/prices-20250401.csv +++ b/099190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160723,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15950,250,2,1.59,1099435365,69385,97.26,15930,16020,15560,20400,10990,15700,15845.43,25.66,0,7915,16140,15920,15740,15520,15340,15830,15430,138,4700,500,11610,10,1,27641273,4409,-245.38,1.36,12,0.25,-65.00,11749.00,22850,20240710,-30.20,12970,20250409,22.98,19300,-17.36,20250205,12970,22.98,20250409,22850,-30.20,20240710,12970,22.98,20250409,3.28,Y,099190,500,138 억,,7093339,N,N,6309,N,00,N +20250423,150738,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15800,100,2,0.64,1063689615,67143,94.12,15930,16020,15560,20400,10990,15700,15842.15,25.66,0,9117,16140,15920,15740,15520,15340,15830,15430,138,4700,500,11610,10,1,27641273,4367,-243.08,1.34,12,0.24,-65.00,11749.00,22850,20240710,-30.85,12970,20250409,21.82,19300,-18.13,20250205,12970,21.82,20250409,22850,-30.85,20240710,12970,21.82,20250409,3.28,Y,099190,500,138 억,,7093339,N,N,14552,N,00,N +20250423,140736,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15830,130,2,0.83,839420270,53031,74.34,15930,16020,15560,20400,10990,15700,15828.86,25.66,0,4060,16140,15920,15740,15520,15340,15830,15430,138,4700,500,11610,10,1,27641273,4376,-243.54,1.35,12,0.19,-65.00,11749.00,22850,20240710,-30.72,12970,20250409,22.05,19300,-17.98,20250205,12970,22.05,20250409,22850,-30.72,20240710,12970,22.05,20250409,3.28,Y,099190,500,138 억,,7093339,N,N,14552,N,00,N +20250423,130735,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15780,80,2,0.51,730563440,46135,64.67,15930,16020,15560,20400,10990,15700,15835.34,25.66,0,1196,16140,15920,15740,15520,15340,15830,15430,138,4700,500,11610,10,1,27641273,4362,-242.77,1.34,12,0.17,-65.00,11749.00,22850,20240710,-30.94,12970,20250409,21.67,19300,-18.24,20250205,12970,21.67,20250409,22850,-30.94,20240710,12970,21.67,20250409,3.28,Y,099190,500,138 억,,7093339,N,N,14552,N,00,N +20250423,120738,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15780,80,2,0.51,635670400,40113,56.23,15930,16020,15560,20400,10990,15700,15846.99,25.66,0,301,16140,15920,15740,15520,15340,15830,15430,138,4700,500,11610,10,1,27641273,4362,-242.77,1.34,12,0.15,-65.00,11749.00,22850,20240710,-30.94,12970,20250409,21.67,19300,-18.24,20250205,12970,21.67,20250409,22850,-30.94,20240710,12970,21.67,20250409,3.28,Y,099190,500,138 억,,7093339,N,N,14552,N,00,N +20250423,110738,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15830,130,2,0.83,560772780,35370,49.58,15930,16020,15560,20400,10990,15700,15854.47,25.66,0,-362,16140,15920,15740,15520,15340,15830,15430,138,4700,500,11610,10,1,27641273,4376,-243.54,1.35,12,0.13,-65.00,11749.00,22850,20240710,-30.72,12970,20250409,22.05,19300,-17.98,20250205,12970,22.05,20250409,22850,-30.72,20240710,12970,22.05,20250409,3.28,Y,099190,500,138 억,,7093339,N,N,14552,N,00,N +20250423,100740,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15820,120,2,0.76,298311240,18756,26.29,15930,16020,15800,20400,10990,15700,15904.84,25.66,0,1573,16140,15920,15740,15520,15340,15830,15430,138,4700,500,11610,10,1,27641273,4373,-243.38,1.35,12,0.07,-65.00,11749.00,22850,20240710,-30.77,12970,20250409,21.97,19300,-18.03,20250205,12970,21.97,20250409,22850,-30.77,20240710,12970,21.97,20250409,3.28,Y,099190,500,138 억,,7093339,N,N,14552,N,00,N +20250423,090744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15870,170,2,1.08,85186200,5358,7.51,15930,15980,15830,20400,10990,15700,15898.88,25.66,0,2708,16140,15920,15740,15520,15340,15830,15430,138,4700,500,11610,10,1,27641273,4387,-244.15,1.35,12,0.02,-65.00,11749.00,22850,20240710,-30.55,12970,20250409,22.36,19300,-17.77,20250205,12970,22.36,20250409,22850,-30.55,20240710,12970,22.36,20250409,3.28,Y,099190,500,138 억,,7093339,N,N,14552,N,00,N 20250422,160721,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15700,-200,5,-1.26,1122864710,71338,84.46,15740,15960,15560,20650,11130,15900,15740.12,25.71,0,-7961,16233,16066,15793,15626,15353,16150,15710,138,4750,500,11760,10,1,27641273,4340,-241.54,1.34,12,0.26,-65.00,11749.00,22850,20240710,-31.29,12970,20250409,21.05,19300,-18.65,20250205,12970,21.05,20250409,22850,-31.29,20240710,12970,21.05,20250409,3.27,Y,099190,500,138 억,,7106974,N,N,14552,N,00,N 20250422,150734,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15710,-190,5,-1.19,1064850070,67643,80.08,15740,15960,15560,20650,11130,15900,15742.21,25.71,0,-8021,16233,16066,15793,15626,15353,16150,15710,138,4750,500,11760,10,1,27641273,4342,-241.69,1.34,12,0.24,-65.00,11749.00,22850,20240710,-31.25,12970,20250409,21.13,19300,-18.60,20250205,12970,21.13,20250409,22850,-31.25,20240710,12970,21.13,20250409,3.27,Y,099190,500,138 억,,7106974,N,N,3910,N,00,N 20250422,140733,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15570,-330,5,-2.08,813225230,51618,61.11,15740,15960,15560,20650,11130,15900,15754.68,25.71,0,-4586,16233,16066,15793,15626,15353,16150,15710,138,4750,500,11760,10,1,27641273,4304,-239.54,1.33,12,0.19,-65.00,11749.00,22850,20240710,-31.86,12970,20250409,20.05,19300,-19.33,20250205,12970,20.05,20250409,22850,-31.86,20240710,12970,20.05,20250409,3.27,Y,099190,500,138 억,,7106974,N,N,3910,N,00,N diff --git a/099220/price/prices-20250401.csv b/099220/price/prices-20250401.csv index 8f2940e37063..ebd880a37049 100644 --- a/099220/price/prices-20250401.csv +++ b/099220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1568,-101,5,-6.05,92468715451,55399079,230.41,1722,1881,1495,2165,1169,1669,1669.30,2.86,0,-859567,1932,1800,1537,1405,1142,1866,1471,281,496,500,1060,1,1,56171811,881,-3.19,1.29,12,98.62,-491.00,1220.00,2350,20240523,-33.28,974,20250401,60.99,1881,-16.64,20250423,974,60.99,20250401,2350,-33.28,20240523,974,60.99,20250401,1.75,Y,099220,500,280 억,,1607778,N,N,268556,N,00,N +20250423,150738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1576,-93,5,-5.57,90636544842,54235866,225.57,1722,1881,1495,2165,1169,1669,1671.16,2.86,0,-848204,1932,1800,1537,1405,1142,1866,1471,281,496,500,1060,1,1,56171811,885,-3.21,1.29,12,96.55,-491.00,1220.00,2350,20240523,-32.94,974,20250401,61.81,1881,-16.21,20250423,974,61.81,20250401,2350,-32.94,20240523,974,61.81,20250401,1.75,Y,099220,500,280 억,,1607778,N,N,98898,N,00,N +20250423,140737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-114,5,-6.83,87484248978,52224227,217.20,1722,1881,1495,2165,1169,1669,1675.18,2.86,0,-854370,1932,1800,1537,1405,1142,1866,1471,281,496,500,1060,1,1,56171811,873,-3.17,1.27,12,92.97,-491.00,1220.00,2350,20240523,-33.83,974,20250401,59.65,1881,-17.33,20250423,974,59.65,20250401,2350,-33.83,20240523,974,59.65,20250401,1.75,Y,099220,500,280 억,,1607778,N,N,98898,N,00,N +20250423,130735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1506,-163,5,-9.77,81286613480,48271576,200.76,1722,1881,1495,2165,1169,1669,1683.99,2.86,0,-764212,1932,1800,1537,1405,1142,1866,1471,281,496,500,1060,1,1,56171811,846,-3.07,1.23,12,85.94,-491.00,1220.00,2350,20240523,-35.91,974,20250401,54.62,1881,-19.94,20250423,974,54.62,20250401,2350,-35.91,20240523,974,54.62,20250401,1.75,Y,099220,500,280 억,,1607778,N,N,98898,N,00,N +20250423,120738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1513,-156,5,-9.35,79227301016,46911651,195.11,1722,1881,1511,2165,1169,1669,1688.92,2.86,0,-722481,1932,1800,1537,1405,1142,1866,1471,281,496,500,1060,1,1,56171811,850,-3.08,1.24,12,83.51,-491.00,1220.00,2350,20240523,-35.62,974,20250401,55.34,1881,-19.56,20250423,974,55.34,20250401,2350,-35.62,20240523,974,55.34,20250401,1.75,Y,099220,500,280 억,,1607778,N,N,98898,N,00,N +20250423,110738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1589,-80,5,-4.79,76521412843,45169895,187.86,1722,1881,1545,2165,1169,1669,1694.16,2.86,0,-742980,1932,1800,1537,1405,1142,1866,1471,281,496,500,1060,1,1,56171811,893,-3.24,1.30,12,80.41,-491.00,1220.00,2350,20240523,-32.38,974,20250401,63.14,1881,-15.52,20250423,974,63.14,20250401,2350,-32.38,20240523,974,63.14,20250401,1.75,Y,099220,500,280 억,,1607778,N,N,98898,N,00,N +20250423,100740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1577,-92,5,-5.51,69386884949,40687363,169.22,1722,1881,1561,2165,1169,1669,1705.50,2.86,0,-811553,1932,1800,1537,1405,1142,1866,1471,281,496,500,1060,1,1,56171811,886,-3.21,1.29,12,72.43,-491.00,1220.00,2350,20240523,-32.89,974,20250401,61.91,1881,-16.16,20250423,974,61.91,20250401,2350,-32.89,20240523,974,61.91,20250401,1.75,Y,099220,500,280 억,,1607778,N,N,98898,N,00,N +20250423,090744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1581,-88,5,-5.27,25442488294,14642788,60.90,1722,1881,1561,2165,1169,1669,1738.23,2.86,0,-396437,1932,1800,1537,1405,1142,1866,1471,281,496,500,1060,1,1,56171811,888,-3.22,1.30,12,26.07,-491.00,1220.00,2350,20240523,-32.72,974,20250401,62.32,1881,-15.95,20250423,974,62.32,20250401,2350,-32.72,20240523,974,62.32,20250401,1.75,Y,099220,500,280 억,,1607778,N,N,98898,N,00,N 20250422,160721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1669,385,1,29.98,35517387549,23990424,4544.48,1307,1669,1274,1669,899,1284,1480.27,4.08,0,-496961,1344,1314,1287,1257,1230,1300,1243,281,385,500,820,1,1,56171811,938,-3.40,1.37,12,42.71,-491.00,1220.00,2350,20240523,-28.98,974,20250401,71.36,1669,0.00,20250422,974,71.36,20250401,2350,-28.98,20240523,974,71.36,20250401,1.75,Y,099220,500,280 억,,2289804,N,N,98898,N,00,N 20250422,150735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1638,354,2,27.57,32067182348,21923195,4152.89,1307,1638,1274,1669,899,1284,1462.71,4.08,0,-644047,1344,1314,1287,1257,1230,1300,1243,281,385,500,820,1,1,56171811,920,-3.34,1.34,12,39.03,-491.00,1220.00,2350,20240523,-30.30,974,20250401,68.17,1638,0.00,20250422,974,68.17,20250401,2350,-30.30,20240523,974,68.17,20250401,1.75,Y,099220,500,280 억,,2289804,Y,N,1391,N,00,N 20250422,140733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1292,8,2,0.62,2483107603,1908787,361.58,1307,1347,1274,1669,899,1284,1300.88,4.08,0,-98661,1344,1314,1287,1257,1230,1300,1243,281,385,500,820,1,1,56171811,726,-2.63,1.06,12,3.40,-491.00,1220.00,2350,20240523,-45.02,974,20250401,32.65,1360,-5.00,20250417,974,32.65,20250401,2350,-45.02,20240523,974,32.65,20250401,1.75,Y,099220,500,280 억,,2289804,N,N,1391,N,00,N diff --git a/099320/price/prices-20250401.csv b/099320/price/prices-20250401.csv index 0298ca98e696..a3bcf024f091 100644 --- a/099320/price/prices-20250401.csv +++ b/099320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44100,-250,5,-0.56,1249874625,28183,60.15,44850,44950,44050,57600,31050,44350,44348.54,7.39,0,-11672,45350,44850,44000,43500,42650,45100,43750,55,13250,500,31930,50,1,10951278,4830,61.08,2.05,12,0.26,722.00,21529.00,60500,20250310,-27.11,31600,20240909,39.56,60500,-27.11,20250310,38250,15.29,20250409,60500,-27.11,20250310,31600,39.56,20240909,2.21,Y,099320,500,54 억,,809180,N,N,5835,N,00,N +20250423,150738,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44150,-200,5,-0.45,1143638025,25774,55.01,44850,44950,44150,57600,31050,44350,44371.77,7.39,0,-9500,45350,44850,44000,43500,42650,45100,43750,55,13250,500,31930,50,1,10951278,4835,61.15,2.05,12,0.24,722.00,21529.00,60500,20250310,-27.02,31600,20240909,39.72,60500,-27.02,20250310,38250,15.42,20250409,60500,-27.02,20250310,31600,39.72,20240909,2.21,Y,099320,500,54 억,,809180,N,N,12615,N,00,N +20250423,140737,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44200,-150,5,-0.34,970460300,21855,46.65,44850,44950,44150,57600,31050,44350,44404.50,7.39,0,-6970,45350,44850,44000,43500,42650,45100,43750,55,13250,500,31930,50,1,10951278,4840,61.22,2.05,12,0.20,722.00,21529.00,60500,20250310,-26.94,31600,20240909,39.87,60500,-26.94,20250310,38250,15.56,20250409,60500,-26.94,20250310,31600,39.87,20240909,2.21,Y,099320,500,54 억,,809180,N,N,12615,N,00,N +20250423,130735,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44300,-50,5,-0.11,814436850,18328,39.12,44850,44950,44250,57600,31050,44350,44436.76,7.39,0,-6397,45350,44850,44000,43500,42650,45100,43750,55,13250,500,31930,50,1,10951278,4851,61.36,2.06,12,0.17,722.00,21529.00,60500,20250310,-26.78,31600,20240909,40.19,60500,-26.78,20250310,38250,15.82,20250409,60500,-26.78,20250310,31600,40.19,20240909,2.21,Y,099320,500,54 억,,809180,N,N,12615,N,00,N +20250423,120738,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44300,-50,5,-0.11,658105750,14797,31.58,44850,44950,44250,57600,31050,44350,44475.62,7.39,0,-4910,45350,44850,44000,43500,42650,45100,43750,55,13250,500,31930,50,1,10951278,4851,61.36,2.06,12,0.14,722.00,21529.00,60500,20250310,-26.78,31600,20240909,40.19,60500,-26.78,20250310,38250,15.82,20250409,60500,-26.78,20250310,31600,40.19,20240909,2.21,Y,099320,500,54 억,,809180,N,N,12615,N,00,N +20250423,110738,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44450,100,2,0.23,507551950,11402,24.34,44850,44950,44250,57600,31050,44350,44514.29,7.39,0,-4664,45350,44850,44000,43500,42650,45100,43750,55,13250,500,31930,50,1,10951278,4868,61.57,2.06,12,0.10,722.00,21529.00,60500,20250310,-26.53,31600,20240909,40.66,60500,-26.53,20250310,38250,16.21,20250409,60500,-26.53,20250310,31600,40.66,20240909,2.21,Y,099320,500,54 억,,809180,N,N,12615,N,00,N +20250423,100741,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44550,200,2,0.45,344817650,7740,16.52,44850,44950,44250,57600,31050,44350,44550.08,7.39,0,-3269,45350,44850,44000,43500,42650,45100,43750,55,13250,500,31930,50,1,10951278,4879,61.70,2.07,12,0.07,722.00,21529.00,60500,20250310,-26.36,31600,20240909,40.98,60500,-26.36,20250310,38250,16.47,20250409,60500,-26.36,20250310,31600,40.98,20240909,2.21,Y,099320,500,54 억,,809180,N,N,12615,N,00,N +20250423,090745,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44350,0,3,0.00,98510800,2208,4.71,44850,44950,44350,57600,31050,44350,44615.40,7.39,0,-1124,45350,44850,44000,43500,42650,45100,43750,55,13250,500,31930,50,1,10951278,4857,61.43,2.06,12,0.02,722.00,21529.00,60500,20250310,-26.69,31600,20240909,40.35,60500,-26.69,20250310,38250,15.95,20250409,60500,-26.69,20250310,31600,40.35,20240909,2.21,Y,099320,500,54 억,,809180,N,N,12615,N,00,N 20250422,160721,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44350,550,2,1.26,2066175575,46851,172.53,43650,44500,43150,56900,30700,43800,44100.46,7.36,0,2508,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4857,61.43,2.06,12,0.43,722.00,21529.00,60500,20250310,-26.69,31600,20240909,40.35,60500,-26.69,20250310,38250,15.95,20250409,60500,-26.69,20250310,31600,40.35,20240909,2.20,Y,099320,500,54 억,,806452,N,N,12615,N,00,N 20250422,150735,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44050,250,2,0.57,1833556275,41580,153.12,43650,44500,43150,56900,30700,43800,44097.07,7.36,0,2608,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4824,61.01,2.05,12,0.38,722.00,21529.00,60500,20250310,-27.19,31600,20240909,39.40,60500,-27.19,20250310,38250,15.16,20250409,60500,-27.19,20250310,31600,39.40,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N 20250422,140734,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44000,200,2,0.46,1636377875,37097,136.61,43650,44500,43150,56900,30700,43800,44110.79,7.36,0,2374,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4819,60.94,2.04,12,0.34,722.00,21529.00,60500,20250310,-27.27,31600,20240909,39.24,60500,-27.27,20250310,38250,15.03,20250409,60500,-27.27,20250310,31600,39.24,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N diff --git a/099390/price/prices-20250401.csv b/099390/price/prices-20250401.csv index 071120d01b2d..d1717447f5d7 100644 --- a/099390/price/prices-20250401.csv +++ b/099390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-40,5,-0.68,166288290,28199,100.60,5910,5990,5800,7680,4140,5910,5896.96,1.61,0,-1618,6083,5996,5913,5826,5743,5955,5785,41,1770,500,4130,10,1,8208283,482,10.03,0.89,12,0.34,585.00,6572.00,7700,20240419,-23.77,4620,20241210,27.06,6780,-13.42,20250205,4800,22.29,20250102,7520,-21.94,20240508,4620,27.06,20241210,1.48,Y,099390,500,41 억,,131801,N,N,2604,N,00,N +20250423,150738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-20,5,-0.34,153538600,26027,92.85,5910,5990,5800,7680,4140,5910,5899.20,1.61,0,-1683,6083,5996,5913,5826,5743,5955,5785,41,1770,500,4130,10,1,8208283,483,10.07,0.90,12,0.32,585.00,6572.00,7700,20240419,-23.51,4620,20241210,27.49,6780,-13.13,20250205,4800,22.71,20250102,7520,-21.68,20240508,4620,27.49,20241210,1.48,Y,099390,500,41 억,,131801,N,N,5531,N,00,N +20250423,140737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,10,2,0.17,133615500,22647,80.79,5910,5990,5800,7680,4140,5910,5899.92,1.61,0,-2343,6083,5996,5913,5826,5743,5955,5785,41,1770,500,4130,10,1,8208283,486,10.12,0.90,12,0.28,585.00,6572.00,7700,20240419,-23.12,4620,20241210,28.14,6780,-12.68,20250205,4800,23.33,20250102,7520,-21.28,20240508,4620,28.14,20241210,1.48,Y,099390,500,41 억,,131801,N,N,5531,N,00,N +20250423,130735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5860,-50,5,-0.85,113810630,19273,68.75,5910,5990,5800,7680,4140,5910,5905.18,1.61,0,-3185,6083,5996,5913,5826,5743,5955,5785,41,1770,500,4130,10,1,8208283,481,10.02,0.89,12,0.23,585.00,6572.00,7700,20240419,-23.90,4620,20241210,26.84,6780,-13.57,20250205,4800,22.08,20250102,7520,-22.07,20240508,4620,26.84,20241210,1.48,Y,099390,500,41 억,,131801,N,N,5531,N,00,N +20250423,120738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-20,5,-0.34,98082950,16593,59.19,5910,5990,5800,7680,4140,5910,5911.10,1.61,0,-2326,6083,5996,5913,5826,5743,5955,5785,41,1770,500,4130,10,1,8208283,483,10.07,0.90,12,0.20,585.00,6572.00,7700,20240419,-23.51,4620,20241210,27.49,6780,-13.13,20250205,4800,22.71,20250102,7520,-21.68,20240508,4620,27.49,20241210,1.48,Y,099390,500,41 억,,131801,N,N,5531,N,00,N +20250423,110739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-20,5,-0.34,82999370,14037,50.07,5910,5990,5800,7680,4140,5910,5912.90,1.61,0,-2241,6083,5996,5913,5826,5743,5955,5785,41,1770,500,4130,10,1,8208283,483,10.07,0.90,12,0.17,585.00,6572.00,7700,20240419,-23.51,4620,20241210,27.49,6780,-13.13,20250205,4800,22.71,20250102,7520,-21.68,20240508,4620,27.49,20241210,1.48,Y,099390,500,41 억,,131801,N,N,5531,N,00,N +20250423,100741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5930,20,2,0.34,42891600,7254,25.88,5910,5990,5800,7680,4140,5910,5912.82,1.61,0,-1626,6083,5996,5913,5826,5743,5955,5785,41,1770,500,4130,10,1,8208283,487,10.14,0.90,12,0.09,585.00,6572.00,7700,20240419,-22.99,4620,20241210,28.35,6780,-12.54,20250205,4800,23.54,20250102,7520,-21.14,20240508,4620,28.35,20241210,1.48,Y,099390,500,41 억,,131801,N,N,5531,N,00,N +20250423,090745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-110,5,-1.86,9429600,1611,5.75,5910,5940,5800,7680,4140,5910,5853.26,1.61,0,205,6083,5996,5913,5826,5743,5955,5785,41,1770,500,4130,10,1,8208283,476,9.91,0.88,12,0.02,585.00,6572.00,7700,20240419,-24.68,4620,20241210,25.54,6780,-14.45,20250205,4800,20.83,20250102,7520,-22.87,20240508,4620,25.54,20241210,1.48,Y,099390,500,41 억,,131801,N,N,5531,N,00,N 20250422,160721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,-10,5,-0.17,164703435,28005,128.42,5920,6000,5830,7690,4150,5920,5881.22,1.63,0,-2094,6040,5980,5860,5800,5680,6010,5830,41,1770,500,4140,10,1,8208283,485,10.10,0.90,12,0.34,585.00,6572.00,7700,20240419,-23.25,4620,20241210,27.92,6780,-12.83,20250205,4800,23.12,20250102,7520,-21.41,20240508,4620,27.92,20241210,1.45,Y,099390,500,41 억,,133895,N,N,5531,N,00,N 20250422,150735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-50,5,-0.84,150984765,25670,117.71,5920,6000,5830,7690,4150,5920,5881.76,1.63,0,-2594,6040,5980,5860,5800,5680,6010,5830,41,1770,500,4140,10,1,8208283,482,10.03,0.89,12,0.31,585.00,6572.00,7700,20240419,-23.77,4620,20241210,27.06,6780,-13.42,20250205,4800,22.29,20250102,7520,-21.94,20240508,4620,27.06,20241210,1.45,Y,099390,500,41 억,,133895,N,N,34,N,00,N 20250422,140734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5865,-55,5,-0.93,124544415,21150,96.98,5920,6000,5830,7690,4150,5920,5888.62,1.63,0,-840,6040,5980,5860,5800,5680,6010,5830,41,1770,500,4140,10,1,8208283,481,10.03,0.89,12,0.26,585.00,6572.00,7700,20240419,-23.83,4620,20241210,26.95,6780,-13.50,20250205,4800,22.19,20250102,7520,-22.01,20240508,4620,26.95,20241210,1.45,Y,099390,500,41 억,,133895,N,N,34,N,00,N diff --git a/099410/price/prices-20250401.csv b/099410/price/prices-20250401.csv index e18c15d7e20c..404cc58d8768 100644 --- a/099410/price/prices-20250401.csv +++ b/099410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3640,-60,5,-1.62,421080831,115291,80.36,3700,3700,3635,4810,2590,3700,3652.37,5.23,0,-7940,3790,3745,3660,3615,3530,3767,3637,70,1110,500,2590,5,1,14000000,510,8.41,1.21,12,0.82,433.00,2998.00,3860,20250319,-5.70,2350,20240805,54.89,3860,-5.70,20250319,2785,30.70,20250407,3860,-5.70,20250319,2350,54.89,20240805,0.77,Y,099410,500,70 억,,731722,N,N,9753,N,00,N +20250423,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3650,-50,5,-1.35,402055846,110072,76.72,3700,3700,3635,4810,2590,3700,3652.66,5.23,0,-7800,3790,3745,3660,3615,3530,3767,3637,70,1110,500,2590,5,1,14000000,511,8.43,1.22,12,0.79,433.00,2998.00,3860,20250319,-5.44,2350,20240805,55.32,3860,-5.44,20250319,2785,31.06,20250407,3860,-5.44,20250319,2350,55.32,20240805,0.77,Y,099410,500,70 억,,731722,N,N,25242,N,00,N +20250423,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3645,-55,5,-1.49,341967411,93590,65.23,3700,3700,3635,4810,2590,3700,3653.89,5.23,0,-3402,3790,3745,3660,3615,3530,3767,3637,70,1110,500,2590,5,1,14000000,510,8.42,1.22,12,0.67,433.00,2998.00,3860,20250319,-5.57,2350,20240805,55.11,3860,-5.57,20250319,2785,30.88,20250407,3860,-5.57,20250319,2350,55.11,20240805,0.77,Y,099410,500,70 억,,731722,N,N,25242,N,00,N +20250423,130736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3640,-60,5,-1.62,294028201,80433,56.06,3700,3700,3635,4810,2590,3700,3655.57,5.23,0,-338,3790,3745,3660,3615,3530,3767,3637,70,1110,500,2590,5,1,14000000,510,8.41,1.21,12,0.57,433.00,2998.00,3860,20250319,-5.70,2350,20240805,54.89,3860,-5.70,20250319,2785,30.70,20250407,3860,-5.70,20250319,2350,54.89,20240805,0.77,Y,099410,500,70 억,,731722,N,N,25242,N,00,N +20250423,120739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3650,-50,5,-1.35,217122021,59333,41.36,3700,3700,3645,4810,2590,3700,3659.38,5.23,0,-3383,3790,3745,3660,3615,3530,3767,3637,70,1110,500,2590,5,1,14000000,511,8.43,1.22,12,0.42,433.00,2998.00,3860,20250319,-5.44,2350,20240805,55.32,3860,-5.44,20250319,2785,31.06,20250407,3860,-5.44,20250319,2350,55.32,20240805,0.77,Y,099410,500,70 억,,731722,N,N,25242,N,00,N +20250423,110739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3665,-35,5,-0.95,168985886,46158,32.17,3700,3700,3645,4810,2590,3700,3661.03,5.23,0,-1997,3790,3745,3660,3615,3530,3767,3637,70,1110,500,2590,5,1,14000000,513,8.46,1.22,12,0.33,433.00,2998.00,3860,20250319,-5.05,2350,20240805,55.96,3860,-5.05,20250319,2785,31.60,20250407,3860,-5.05,20250319,2350,55.96,20240805,0.77,Y,099410,500,70 억,,731722,N,N,25242,N,00,N +20250423,100741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3675,-25,5,-0.68,137492345,37547,26.17,3700,3700,3645,4810,2590,3700,3661.87,5.23,0,-438,3790,3745,3660,3615,3530,3767,3637,70,1110,500,2590,5,1,14000000,515,8.49,1.23,12,0.27,433.00,2998.00,3860,20250319,-4.79,2350,20240805,56.38,3860,-4.79,20250319,2785,31.96,20250407,3860,-4.79,20250319,2350,56.38,20240805,0.77,Y,099410,500,70 억,,731722,N,N,25242,N,00,N +20250423,090745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-30,5,-0.81,14560835,3946,2.75,3700,3700,3665,4810,2590,3700,3690.02,5.23,0,22,3790,3745,3660,3615,3530,3767,3637,70,1110,500,2590,5,1,14000000,514,8.48,1.22,12,0.03,433.00,2998.00,3860,20250319,-4.92,2350,20240805,56.17,3860,-4.92,20250319,2785,31.78,20250407,3860,-4.92,20250319,2350,56.17,20240805,0.77,Y,099410,500,70 억,,731722,N,N,25242,N,00,N 20250422,160722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3700,80,2,2.21,524182964,143017,76.52,3605,3705,3575,4705,2535,3620,3665.11,5.26,0,-7492,3723,3671,3603,3551,3483,3637,3517,70,1085,500,2530,5,1,14000000,518,8.55,1.23,12,1.02,433.00,2998.00,3860,20250319,-4.15,2350,20240805,57.45,3860,-4.15,20250319,2785,32.85,20250407,3860,-4.15,20250319,2350,57.45,20240805,0.83,Y,099410,500,70 억,,736409,N,N,25242,N,00,N 20250422,150736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,85,2,2.35,478600814,130684,69.92,3605,3705,3575,4705,2535,3620,3662.28,5.26,0,-5890,3723,3671,3603,3551,3483,3637,3517,70,1085,500,2530,5,1,14000000,519,8.56,1.24,12,0.93,433.00,2998.00,3860,20250319,-4.02,2350,20240805,57.66,3860,-4.02,20250319,2785,33.03,20250407,3860,-4.02,20250319,2350,57.66,20240805,0.83,Y,099410,500,70 억,,736409,N,N,15,N,00,N 20250422,140734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3660,40,2,1.10,374023674,102332,54.75,3605,3700,3575,4705,2535,3620,3655.00,5.26,0,-6515,3723,3671,3603,3551,3483,3637,3517,70,1085,500,2530,5,1,14000000,512,8.45,1.22,12,0.73,433.00,2998.00,3860,20250319,-5.18,2350,20240805,55.74,3860,-5.18,20250319,2785,31.42,20250407,3860,-5.18,20250319,2350,55.74,20240805,0.83,Y,099410,500,70 억,,736409,N,N,15,N,00,N diff --git a/099430/price/prices-20250401.csv b/099430/price/prices-20250401.csv index 775ba650408c..231d1c42712c 100644 --- a/099430/price/prices-20250401.csv +++ b/099430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7800,-30,5,-0.38,4798420830,607296,77.67,7870,8040,7790,10170,5490,7830,7901.29,9.05,0,-109052,8076,7952,7756,7632,7436,8015,7695,301,2340,500,5480,10,1,60132678,4690,33.48,3.31,12,1.01,233.00,2360.00,8390,20250416,-7.03,4250,20240604,83.53,8390,-7.03,20250416,6100,27.87,20250210,8390,-7.03,20250416,4250,83.53,20240604,7.87,Y,099430,500,300 억,,5442830,N,N,98273,N,00,N +20250423,150739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7830,0,3,0.00,4529383220,572863,73.27,7870,8040,7790,10170,5490,7830,7906.57,9.05,0,-110621,8076,7952,7756,7632,7436,8015,7695,301,2340,500,5480,10,1,60132678,4708,33.61,3.32,12,0.95,233.00,2360.00,8390,20250416,-6.67,4250,20240604,84.24,8390,-6.67,20250416,6100,28.36,20250210,8390,-6.67,20250416,4250,84.24,20240604,7.87,Y,099430,500,300 억,,5442830,N,N,114142,N,00,N +20250423,140738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7850,20,2,0.26,4056752430,512769,65.58,7870,8040,7790,10170,5490,7830,7911.46,9.05,0,-94953,8076,7952,7756,7632,7436,8015,7695,301,2340,500,5480,10,1,60132678,4720,33.69,3.33,12,0.85,233.00,2360.00,8390,20250416,-6.44,4250,20240604,84.71,8390,-6.44,20250416,6100,28.69,20250210,8390,-6.44,20250416,4250,84.71,20240604,7.87,Y,099430,500,300 억,,5442830,N,N,114142,N,00,N +20250423,130736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7820,-10,5,-0.13,3861432750,487863,62.40,7870,8040,7790,10170,5490,7830,7914.99,9.05,0,-89903,8076,7952,7756,7632,7436,8015,7695,301,2340,500,5480,10,1,60132678,4702,33.56,3.31,12,0.81,233.00,2360.00,8390,20250416,-6.79,4250,20240604,84.00,8390,-6.79,20250416,6100,28.20,20250210,8390,-6.79,20250416,4250,84.00,20240604,7.87,Y,099430,500,300 억,,5442830,N,N,114142,N,00,N +20250423,120739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7850,20,2,0.26,3193746955,402509,51.48,7870,8040,7810,10170,5490,7830,7934.60,9.05,0,-70619,8076,7952,7756,7632,7436,8015,7695,301,2340,500,5480,10,1,60132678,4720,33.69,3.33,12,0.67,233.00,2360.00,8390,20250416,-6.44,4250,20240604,84.71,8390,-6.44,20250416,6100,28.69,20250210,8390,-6.44,20250416,4250,84.71,20240604,7.87,Y,099430,500,300 억,,5442830,N,N,114142,N,00,N +20250423,110739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7840,10,2,0.13,2851421250,358900,45.90,7870,8040,7810,10170,5490,7830,7944.89,9.05,0,-45407,8076,7952,7756,7632,7436,8015,7695,301,2340,500,5480,10,1,60132678,4714,33.65,3.32,12,0.60,233.00,2360.00,8390,20250416,-6.56,4250,20240604,84.47,8390,-6.56,20250416,6100,28.52,20250210,8390,-6.56,20250416,4250,84.47,20240604,7.87,Y,099430,500,300 억,,5442830,N,N,114142,N,00,N +20250423,100742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8020,190,2,2.43,1823861130,229529,29.36,7870,8040,7830,10170,5490,7830,7946.10,9.05,0,-11470,8076,7952,7756,7632,7436,8015,7695,301,2340,500,5480,10,1,60132678,4823,34.42,3.40,12,0.38,233.00,2360.00,8390,20250416,-4.41,4250,20240604,88.71,8390,-4.41,20250416,6100,31.48,20250210,8390,-4.41,20250416,4250,88.71,20240604,7.87,Y,099430,500,300 억,,5442830,N,N,114142,N,00,N +20250423,090745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7860,30,2,0.38,207981830,26419,3.38,7870,7910,7830,10170,5490,7830,7872.43,9.05,0,2452,8076,7952,7756,7632,7436,8015,7695,301,2340,500,5480,10,1,60132678,4726,33.73,3.33,12,0.04,233.00,2360.00,8390,20250416,-6.32,4250,20240604,84.94,8390,-6.32,20250416,6100,28.85,20250210,8390,-6.32,20250416,4250,84.94,20240604,7.87,Y,099430,500,300 억,,5442830,N,N,114142,N,00,N 20250422,160722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7830,0,3,0.00,6040236505,781884,216.03,7680,7880,7560,10170,5490,7830,7725.22,8.85,0,101079,8043,7936,7813,7706,7583,7875,7645,301,2340,500,5480,10,1,60132678,4708,33.61,3.32,12,1.30,233.00,2360.00,8390,20250416,-6.67,4250,20240604,84.24,8390,-6.67,20250416,6100,28.36,20250210,8390,-6.67,20250416,4250,84.24,20240604,7.87,Y,099430,500,300 억,,5323746,N,N,114142,N,00,N 20250422,150736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7840,10,2,0.13,5778637195,748481,206.80,7680,7880,7560,10170,5490,7830,7720.49,8.85,0,112047,8043,7936,7813,7706,7583,7875,7645,301,2340,500,5480,10,1,60132678,4714,33.65,3.32,12,1.24,233.00,2360.00,8390,20250416,-6.56,4250,20240604,84.47,8390,-6.56,20250416,6100,28.52,20250210,8390,-6.56,20250416,4250,84.47,20240604,7.87,Y,099430,500,300 억,,5323746,N,N,13386,N,00,N 20250422,140735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7760,-70,5,-0.89,4444854695,576912,159.39,7680,7810,7560,10170,5490,7830,7704.56,8.85,0,99859,8043,7936,7813,7706,7583,7875,7645,301,2340,500,5480,10,1,60132678,4666,33.30,3.29,12,0.96,233.00,2360.00,8390,20250416,-7.51,4250,20240604,82.59,8390,-7.51,20250416,6100,27.21,20250210,8390,-7.51,20250416,4250,82.59,20240604,7.87,Y,099430,500,300 억,,5323746,N,N,13386,N,00,N diff --git a/099440/price/prices-20250401.csv b/099440/price/prices-20250401.csv index cdfae97c04e7..0eeb81cd874a 100644 --- a/099440/price/prices-20250401.csv +++ b/099440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2845,5,2,0.18,353511925,123825,85.99,2910,2910,2830,3690,1990,2840,2854.93,2.04,0,19025,2960,2900,2870,2810,2780,2885,2795,201,850,500,2100,5,1,40243394,1145,5.17,0.76,12,0.31,550.00,3761.00,4230,20240502,-32.74,2430,20250403,17.08,4075,-30.18,20250210,2430,17.08,20250403,4230,-32.74,20240502,2430,17.08,20250403,3.01,Y,099440,500,201 억,,819977,N,N,3118,N,00,N +20250423,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,10,2,0.35,333577215,116822,81.12,2910,2910,2830,3690,1990,2840,2855.43,2.04,0,17155,2960,2900,2870,2810,2780,2885,2795,201,850,500,2100,5,1,40243394,1147,5.18,0.76,12,0.29,550.00,3761.00,4230,20240502,-32.62,2430,20250403,17.28,4075,-30.06,20250210,2430,17.28,20250403,4230,-32.62,20240502,2430,17.28,20250403,3.01,Y,099440,500,201 억,,819977,N,N,4551,N,00,N +20250423,140738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2855,15,2,0.53,290983765,101858,70.73,2910,2910,2830,3690,1990,2840,2856.76,2.04,0,15291,2960,2900,2870,2810,2780,2885,2795,201,850,500,2100,5,1,40243394,1149,5.19,0.76,12,0.25,550.00,3761.00,4230,20240502,-32.51,2430,20250403,17.49,4075,-29.94,20250210,2430,17.49,20250403,4230,-32.51,20240502,2430,17.49,20250403,3.01,Y,099440,500,201 억,,819977,N,N,4551,N,00,N +20250423,130736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,25,2,0.88,263373695,92195,64.02,2910,2910,2830,3690,1990,2840,2856.70,2.04,0,12276,2960,2900,2870,2810,2780,2885,2795,201,850,500,2100,5,1,40243394,1153,5.21,0.76,12,0.23,550.00,3761.00,4230,20240502,-32.27,2430,20250403,17.90,4075,-29.69,20250210,2430,17.90,20250403,4230,-32.27,20240502,2430,17.90,20250403,3.01,Y,099440,500,201 억,,819977,N,N,4551,N,00,N +20250423,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,20,2,0.70,240242465,84101,58.40,2910,2910,2830,3690,1990,2840,2856.59,2.04,0,11411,2960,2900,2870,2810,2780,2885,2795,201,850,500,2100,5,1,40243394,1151,5.20,0.76,12,0.21,550.00,3761.00,4230,20240502,-32.39,2430,20250403,17.70,4075,-29.82,20250210,2430,17.70,20250403,4230,-32.39,20240502,2430,17.70,20250403,3.01,Y,099440,500,201 억,,819977,N,N,4551,N,00,N +20250423,110739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,0,3,0.00,203123180,71084,49.36,2910,2910,2830,3690,1990,2840,2857.51,2.04,0,8950,2960,2900,2870,2810,2780,2885,2795,201,850,500,2100,5,1,40243394,1143,5.16,0.76,12,0.18,550.00,3761.00,4230,20240502,-32.86,2430,20250403,16.87,4075,-30.31,20250210,2430,16.87,20250403,4230,-32.86,20240502,2430,16.87,20250403,3.01,Y,099440,500,201 억,,819977,N,N,4551,N,00,N +20250423,100742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,20,2,0.70,147362765,51496,35.76,2910,2910,2845,3690,1990,2840,2861.64,2.04,0,-2049,2960,2900,2870,2810,2780,2885,2795,201,850,500,2100,5,1,40243394,1151,5.20,0.76,12,0.13,550.00,3761.00,4230,20240502,-32.39,2430,20250403,17.70,4075,-29.82,20250210,2430,17.70,20250403,4230,-32.39,20240502,2430,17.70,20250403,3.01,Y,099440,500,201 억,,819977,N,N,4551,N,00,N +20250423,090746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,40,2,1.41,23094035,7976,5.54,2910,2910,2880,3690,1990,2840,2895.44,2.04,0,-4611,2960,2900,2870,2810,2780,2885,2795,201,850,500,2100,5,1,40243394,1159,5.24,0.77,12,0.02,550.00,3761.00,4230,20240502,-31.91,2430,20250403,18.52,4075,-29.33,20250210,2430,18.52,20250403,4230,-31.91,20240502,2430,18.52,20250403,3.01,Y,099440,500,201 억,,819977,N,N,4551,N,00,N 20250422,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,-105,5,-3.57,414422981,144005,52.98,2900,2930,2840,3825,2065,2945,2877.84,2.00,0,14748,3051,2997,2961,2907,2871,2980,2890,201,880,500,2170,5,1,40243394,1143,5.16,0.76,12,0.36,550.00,3761.00,4230,20240502,-32.86,2430,20250403,16.87,4075,-30.31,20250210,2430,16.87,20250403,4230,-32.86,20240502,2430,16.87,20250403,3.03,Y,099440,500,201 억,,804413,N,N,4551,N,00,N 20250422,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,-95,5,-3.23,390669091,135660,49.91,2900,2930,2845,3825,2065,2945,2879.77,2.00,0,13023,3051,2997,2961,2907,2871,2980,2890,201,880,500,2170,5,1,40243394,1147,5.18,0.76,12,0.34,550.00,3761.00,4230,20240502,-32.62,2430,20250403,17.28,4075,-30.06,20250210,2430,17.28,20250403,4230,-32.62,20240502,2430,17.28,20250403,3.03,Y,099440,500,201 억,,804413,N,N,5418,N,00,N 20250422,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,-80,5,-2.72,316516646,109672,40.35,2900,2930,2850,3825,2065,2945,2886.03,2.00,0,11879,3051,2997,2961,2907,2871,2980,2890,201,880,500,2170,5,1,40243394,1153,5.21,0.76,12,0.27,550.00,3761.00,4230,20240502,-32.27,2430,20250403,17.90,4075,-29.69,20250210,2430,17.90,20250403,4230,-32.27,20240502,2430,17.90,20250403,3.03,Y,099440,500,201 억,,804413,N,N,5418,N,00,N diff --git a/099520/price/prices-20250401.csv b/099520/price/prices-20250401.csv index a07f9c3b407c..c75eedae7ece 100644 --- a/099520/price/prices-20250401.csv +++ b/099520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160725,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240412,0.00,1284,20240412,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240423,1284,0.00,20240423,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250423,150740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240412,0.00,1284,20240412,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240423,1284,0.00,20240423,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250423,140738,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240412,0.00,1284,20240412,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240423,1284,0.00,20240423,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250423,130736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240412,0.00,1284,20240412,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240423,1284,0.00,20240423,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250423,120739,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240412,0.00,1284,20240412,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240423,1284,0.00,20240423,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250423,110740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240412,0.00,1284,20240412,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240423,1284,0.00,20240423,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250423,100742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240412,0.00,1284,20240412,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240423,1284,0.00,20240423,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250423,090746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240412,0.00,1284,20240412,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240423,1284,0.00,20240423,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250422,160722,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240411,0.00,1284,20240411,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240422,1284,0.00,20240422,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250422,150736,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240411,0.00,1284,20240411,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240422,1284,0.00,20240422,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250422,140735,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240411,0.00,1284,20240411,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240422,1284,0.00,20240422,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N diff --git a/099750/price/prices-20250401.csv b/099750/price/prices-20250401.csv index 9b65c2108b40..c7ebfdca1324 100644 --- a/099750/price/prices-20250401.csv +++ b/099750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18100,10,2,0.06,188634180,10382,39.25,18240,18270,18010,23500,12670,18090,18170.04,0.67,0,3111,19030,18560,18130,17660,17230,18795,17895,34,5410,500,13380,10,1,6834776,1237,102.26,3.43,03,0.15,177.00,5284.00,20750,20250204,-12.77,12940,20240805,39.88,20750,-12.77,20250204,15500,16.77,20250409,20750,-12.77,20250204,12940,39.88,20240805,0.83,Y,099750,500,34 억,,45916,N,N,0,N,00,N +20250423,150740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,40,2,0.22,179033140,9853,37.25,18240,18270,18010,23500,12670,18090,18170.46,0.67,0,3106,19030,18560,18130,17660,17230,18795,17895,34,5410,500,13380,10,1,6834776,1239,102.43,3.43,03,0.14,177.00,5284.00,20750,20250204,-12.63,12940,20240805,40.11,20750,-12.63,20250204,15500,16.97,20250409,20750,-12.63,20250204,12940,40.11,20240805,0.83,Y,099750,500,34 억,,45916,N,N,0,N,00,N +20250423,140739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18170,80,2,0.44,169726160,9340,35.31,18240,18270,18010,23500,12670,18090,18172.01,0.67,0,3220,19030,18560,18130,17660,17230,18795,17895,34,5410,500,13380,10,1,6834776,1242,102.66,3.44,03,0.14,177.00,5284.00,20750,20250204,-12.43,12940,20240805,40.42,20750,-12.43,20250204,15500,17.23,20250409,20750,-12.43,20250204,12940,40.42,20240805,0.83,Y,099750,500,34 억,,45916,N,N,0,N,00,N +20250423,130737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18220,130,2,0.72,162104050,8921,33.73,18240,18270,18010,23500,12670,18090,18171.11,0.67,0,3354,19030,18560,18130,17660,17230,18795,17895,34,5410,500,13380,10,1,6834776,1245,102.94,3.45,03,0.13,177.00,5284.00,20750,20250204,-12.19,12940,20240805,40.80,20750,-12.19,20250204,15500,17.55,20250409,20750,-12.19,20250204,12940,40.80,20240805,0.83,Y,099750,500,34 억,,45916,N,N,0,N,00,N +20250423,120740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18220,130,2,0.72,120628760,6646,25.13,18240,18240,18010,23500,12670,18090,18150.63,0.67,0,3101,19030,18560,18130,17660,17230,18795,17895,34,5410,500,13380,10,1,6834776,1245,102.94,3.45,03,0.10,177.00,5284.00,20750,20250204,-12.19,12940,20240805,40.80,20750,-12.19,20250204,15500,17.55,20250409,20750,-12.19,20250204,12940,40.80,20240805,0.83,Y,099750,500,34 억,,45916,N,N,0,N,00,N +20250423,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18220,130,2,0.72,77808530,4295,16.24,18240,18240,18010,23500,12670,18090,18116.10,0.67,0,1285,19030,18560,18130,17660,17230,18795,17895,34,5410,500,13380,10,1,6834776,1245,102.94,3.45,03,0.06,177.00,5284.00,20750,20250204,-12.19,12940,20240805,40.80,20750,-12.19,20250204,15500,17.55,20250409,20750,-12.19,20250204,12940,40.80,20240805,0.83,Y,099750,500,34 억,,45916,N,N,0,N,00,N +20250423,100742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18150,60,2,0.33,47688070,2636,9.97,18240,18240,18010,23500,12670,18090,18091.08,0.67,0,309,19030,18560,18130,17660,17230,18795,17895,34,5410,500,13380,10,1,6834776,1241,102.54,3.43,03,0.04,177.00,5284.00,20750,20250204,-12.53,12940,20240805,40.26,20750,-12.53,20250204,15500,17.10,20250409,20750,-12.53,20250204,12940,40.26,20240805,0.83,Y,099750,500,34 억,,45916,N,N,0,N,00,N +20250423,090746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,50,2,0.28,5787410,319,1.21,18240,18240,18130,23500,12670,18090,18143.18,0.67,0,-61,19030,18560,18130,17660,17230,18795,17895,34,5410,500,13380,10,1,6834776,1240,102.49,3.43,03,0.00,177.00,5284.00,20750,20250204,-12.58,12940,20240805,40.19,20750,-12.58,20250204,15500,17.03,20250409,20750,-12.58,20250204,12940,40.19,20240805,0.83,Y,099750,500,34 억,,45916,N,N,0,N,00,N 20250422,160723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,200,2,1.12,481850340,26448,292.92,17890,18600,17700,23250,12530,17890,18218.78,0.66,0,1111,18263,18076,17953,17766,17643,18015,17705,34,5360,500,13230,10,1,6834776,1236,102.20,3.42,03,0.39,177.00,5284.00,20750,20250204,-12.82,12940,20240805,39.80,20750,-12.82,20250204,15500,16.71,20250409,20750,-12.82,20250204,12940,39.80,20240805,0.82,Y,099750,500,34 억,,44805,N,N,0,N,00,N 20250422,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18080,190,2,1.06,472840890,25949,287.40,17890,18600,17700,23250,12530,17890,18221.93,0.66,0,1130,18263,18076,17953,17766,17643,18015,17705,34,5360,500,13230,10,1,6834776,1236,102.15,3.42,03,0.38,177.00,5284.00,20750,20250204,-12.87,12940,20240805,39.72,20750,-12.87,20250204,15500,16.65,20250409,20750,-12.87,20250204,12940,39.72,20240805,0.82,Y,099750,500,34 억,,44805,N,N,0,N,00,N 20250422,140736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18060,170,2,0.95,460420030,25262,279.79,17890,18600,17700,23250,12530,17890,18225.79,0.66,0,1009,18263,18076,17953,17766,17643,18015,17705,34,5360,500,13230,10,1,6834776,1234,102.03,3.42,03,0.37,177.00,5284.00,20750,20250204,-12.96,12940,20240805,39.57,20750,-12.96,20250204,15500,16.52,20250409,20750,-12.96,20250204,12940,39.57,20240805,0.82,Y,099750,500,34 억,,44805,N,N,0,N,00,N diff --git a/100030/price/prices-20250401.csv b/100030/price/prices-20250401.csv index 91657c1c1247..f5fcad17af58 100644 --- a/100030/price/prices-20250401.csv +++ b/100030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15790,90,2,0.57,29562110,1888,274.82,15710,15950,15530,20400,10990,15700,15657.90,0.61,0,-42,16033,15866,15633,15466,15233,15950,15550,16,4700,500,10990,10,1,3283714,518,19.79,0.86,12,0.06,798.00,18290.00,23050,20240611,-31.50,14240,20241115,10.88,17470,-9.62,20250106,14880,6.12,20250409,23050,-31.50,20240611,14240,10.88,20241115,2.35,Y,100030,500,16 억,,19884,N,N,36,N,00,N +20250423,150740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15660,-40,5,-0.25,11570870,742,108.01,15710,15950,15540,20400,10990,15700,15594.16,0.61,0,-3,16033,15866,15633,15466,15233,15950,15550,16,4700,500,10990,10,1,3283714,514,19.62,0.86,12,0.02,798.00,18290.00,23050,20240611,-32.06,14240,20241115,9.97,17470,-10.36,20250106,14880,5.24,20250409,23050,-32.06,20240611,14240,9.97,20241115,2.35,Y,100030,500,16 억,,19884,N,N,0,N,00,N +20250423,140739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15610,-90,5,-0.57,11305170,725,105.53,15710,15950,15540,20400,10990,15700,15593.34,0.61,0,-3,16033,15866,15633,15466,15233,15950,15550,16,4700,500,10990,10,1,3283714,513,19.56,0.85,12,0.02,798.00,18290.00,23050,20240611,-32.28,14240,20241115,9.62,17470,-10.65,20250106,14880,4.91,20250409,23050,-32.28,20240611,14240,9.62,20241115,2.35,Y,100030,500,16 억,,19884,N,N,0,N,00,N +20250423,130737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15610,-90,5,-0.57,10555940,677,98.54,15710,15950,15540,20400,10990,15700,15592.23,0.61,0,-3,16033,15866,15633,15466,15233,15950,15550,16,4700,500,10990,10,1,3283714,513,19.56,0.85,12,0.02,798.00,18290.00,23050,20240611,-32.28,14240,20241115,9.62,17470,-10.65,20250106,14880,4.91,20250409,23050,-32.28,20240611,14240,9.62,20241115,2.35,Y,100030,500,16 억,,19884,N,N,0,N,00,N +20250423,120740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15550,-150,5,-0.96,10524780,675,98.25,15710,15950,15540,20400,10990,15700,15592.27,0.61,0,-3,16033,15866,15633,15466,15233,15950,15550,16,4700,500,10990,10,1,3283714,511,19.49,0.85,12,0.02,798.00,18290.00,23050,20240611,-32.54,14240,20241115,9.20,17470,-10.99,20250106,14880,4.50,20250409,23050,-32.54,20240611,14240,9.20,20241115,2.35,Y,100030,500,16 억,,19884,N,N,0,N,00,N +20250423,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15540,-160,5,-1.02,8424590,540,78.60,15710,15950,15540,20400,10990,15700,15601.09,0.61,0,-3,16033,15866,15633,15466,15233,15950,15550,16,4700,500,10990,10,1,3283714,510,19.47,0.85,12,0.02,798.00,18290.00,23050,20240611,-32.58,14240,20241115,9.13,17470,-11.05,20250106,14880,4.44,20250409,23050,-32.58,20240611,14240,9.13,20241115,2.35,Y,100030,500,16 억,,19884,N,N,0,N,00,N +20250423,100743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15780,80,2,0.51,6324110,405,58.95,15710,15950,15540,20400,10990,15700,15615.09,0.61,0,-3,16033,15866,15633,15466,15233,15950,15550,16,4700,500,10990,10,1,3283714,518,19.77,0.86,12,0.01,798.00,18290.00,23050,20240611,-31.54,14240,20241115,10.81,17470,-9.67,20250106,14880,6.05,20250409,23050,-31.54,20240611,14240,10.81,20241115,2.35,Y,100030,500,16 억,,19884,N,N,0,N,00,N +20250423,090746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15540,-160,5,-1.02,1223160,78,11.35,15710,15950,15540,20400,10990,15700,15681.54,0.61,0,3,16033,15866,15633,15466,15233,15950,15550,16,4700,500,10990,10,1,3283714,510,19.47,0.85,12,0.00,798.00,18290.00,23050,20240611,-32.58,14240,20241115,9.13,17470,-11.05,20250106,14880,4.44,20250409,23050,-32.58,20240611,14240,9.13,20241115,2.35,Y,100030,500,16 억,,19884,N,N,0,N,00,N 20250422,160723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15700,60,2,0.38,10714270,687,67.68,15640,15800,15400,20300,10950,15640,15595.74,0.61,0,-2,15966,15802,15616,15452,15266,15885,15535,16,4660,500,10940,10,1,3283714,516,19.67,0.86,12,0.02,798.00,18290.00,23050,20240611,-31.89,14240,20241115,10.25,17470,-10.13,20250106,14880,5.51,20250409,23050,-31.89,20240611,14240,10.25,20241115,2.33,Y,100030,500,16 억,,19886,N,N,0,N,00,N 20250422,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15700,60,2,0.38,6459720,416,40.99,15640,15800,15400,20300,10950,15640,15528.17,0.61,0,2,15966,15802,15616,15452,15266,15885,15535,16,4660,500,10940,10,1,3283714,516,19.67,0.86,12,0.01,798.00,18290.00,23050,20240611,-31.89,14240,20241115,10.25,17470,-10.13,20250106,14880,5.51,20250409,23050,-31.89,20240611,14240,10.25,20241115,2.33,Y,100030,500,16 억,,19886,N,N,0,N,00,N 20250422,140736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15600,-40,5,-0.26,5541390,357,35.17,15640,15800,15400,20300,10950,15640,15522.10,0.61,0,2,15966,15802,15616,15452,15266,15885,15535,16,4660,500,10940,10,1,3283714,512,19.55,0.85,12,0.01,798.00,18290.00,23050,20240611,-32.32,14240,20241115,9.55,17470,-10.70,20250106,14880,4.84,20250409,23050,-32.32,20240611,14240,9.55,20241115,2.33,Y,100030,500,16 억,,19886,N,N,0,N,00,N diff --git a/100090/price/prices-20250401.csv b/100090/price/prices-20250401.csv index a95be312d770..c2927516e436 100644 --- a/100090/price/prices-20250401.csv +++ b/100090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160726,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15170,550,2,3.76,5032237760,336166,139.36,14930,15180,14510,19000,10240,14620,14969.50,5.84,0,-70636,15386,15002,14356,13972,13326,15195,14165,296,4380,500,10520,10,1,59195568,8980,54.77,1.27,12,0.57,277.00,11974.00,17730,20240604,-14.44,10300,20240805,47.28,16200,-6.36,20250305,11670,29.99,20250123,17730,-14.44,20240604,10300,47.28,20240805,0.93,Y,100090,500,295 억,,3459965,N,N,9160,N,00,N +20250423,150740,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15150,530,2,3.63,4841694140,323595,134.15,14930,15180,14510,19000,10240,14620,14962.20,5.84,0,-63721,15386,15002,14356,13972,13326,15195,14165,296,4380,500,10520,10,1,59195568,8968,54.69,1.27,12,0.55,277.00,11974.00,17730,20240604,-14.55,10300,20240805,47.09,16200,-6.48,20250305,11670,29.82,20250123,17730,-14.55,20240604,10300,47.09,20240805,0.93,Y,100090,500,295 억,,3459965,N,N,11475,N,00,N +20250423,140739,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15030,410,2,2.80,3653928125,245005,101.57,14930,15090,14510,19000,10240,14620,14913.69,5.84,0,-33910,15386,15002,14356,13972,13326,15195,14165,296,4380,500,10520,10,1,59195568,8897,54.26,1.26,12,0.41,277.00,11974.00,17730,20240604,-15.23,10300,20240805,45.92,16200,-7.22,20250305,11670,28.79,20250123,17730,-15.23,20240604,10300,45.92,20240805,0.93,Y,100090,500,295 억,,3459965,N,N,11475,N,00,N +20250423,130737,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14900,280,2,1.92,2720045970,182861,75.81,14930,15080,14510,19000,10240,14620,14874.94,5.84,0,-22141,15386,15002,14356,13972,13326,15195,14165,296,4380,500,10520,10,1,59195568,8820,53.79,1.24,12,0.31,277.00,11974.00,17730,20240604,-15.96,10300,20240805,44.66,16200,-8.02,20250305,11670,27.68,20250123,17730,-15.96,20240604,10300,44.66,20240805,0.93,Y,100090,500,295 억,,3459965,N,N,11475,N,00,N +20250423,120740,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14900,280,2,1.92,2379440520,159946,66.31,14930,15080,14510,19000,10240,14620,14876.52,5.84,0,-16154,15386,15002,14356,13972,13326,15195,14165,296,4380,500,10520,10,1,59195568,8820,53.79,1.24,12,0.27,277.00,11974.00,17730,20240604,-15.96,10300,20240805,44.66,16200,-8.02,20250305,11670,27.68,20250123,17730,-15.96,20240604,10300,44.66,20240805,0.93,Y,100090,500,295 억,,3459965,N,N,11475,N,00,N +20250423,110741,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14880,260,2,1.78,1550706020,104777,43.44,14930,15000,14510,19000,10240,14620,14800.06,5.84,0,-16245,15386,15002,14356,13972,13326,15195,14165,296,4380,500,10520,10,1,59195568,8808,53.72,1.24,12,0.18,277.00,11974.00,17730,20240604,-16.07,10300,20240805,44.47,16200,-8.15,20250305,11670,27.51,20250123,17730,-16.07,20240604,10300,44.47,20240805,0.93,Y,100090,500,295 억,,3459965,N,N,11475,N,00,N +20250423,100743,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14840,220,2,1.50,972154610,65781,27.27,14930,15000,14510,19000,10240,14620,14778.65,5.84,0,-9932,15386,15002,14356,13972,13326,15195,14165,296,4380,500,10520,10,1,59195568,8785,53.57,1.24,12,0.11,277.00,11974.00,17730,20240604,-16.30,10300,20240805,44.08,16200,-8.40,20250305,11670,27.16,20250123,17730,-16.30,20240604,10300,44.08,20240805,0.93,Y,100090,500,295 억,,3459965,N,N,11475,N,00,N +20250423,090747,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14670,50,2,0.34,260158230,17582,7.29,14930,15000,14510,19000,10240,14620,14796.85,5.84,0,-7618,15386,15002,14356,13972,13326,15195,14165,296,4380,500,10520,10,1,59195568,8684,52.96,1.23,12,0.03,277.00,11974.00,17730,20240604,-17.26,10300,20240805,42.43,16200,-9.44,20250305,11670,25.71,20250123,17730,-17.26,20240604,10300,42.43,20240805,0.93,Y,100090,500,295 억,,3459965,N,N,11475,N,00,N 20250422,160723,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14620,890,2,6.48,3466478285,241214,411.29,13710,14740,13710,17840,9620,13730,14370.96,5.79,0,31335,14276,14002,13816,13542,13356,13910,13450,296,4110,500,9880,10,1,59195568,8654,52.78,1.22,12,0.41,277.00,11974.00,17730,20240604,-17.54,10300,20240805,41.94,16200,-9.75,20250305,11670,25.28,20250123,17730,-17.54,20240604,10300,41.94,20240805,0.92,Y,100090,500,295 억,,3427290,N,N,11475,N,00,N 20250422,150737,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14530,800,2,5.83,3130928570,218207,372.06,13710,14740,13710,17840,9620,13730,14348.43,5.79,0,23561,14276,14002,13816,13542,13356,13910,13450,296,4110,500,9880,10,1,59195568,8601,52.45,1.21,12,0.37,277.00,11974.00,17730,20240604,-18.05,10300,20240805,41.07,16200,-10.31,20250305,11670,24.51,20250123,17730,-18.05,20240604,10300,41.07,20240805,0.92,Y,100090,500,295 억,,3427290,N,N,8608,N,00,N 20250422,140736,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14420,690,2,5.03,1647344770,116793,199.14,13710,14430,13710,17840,9620,13730,14104.82,5.79,0,21710,14276,14002,13816,13542,13356,13910,13450,296,4110,500,9880,10,1,59195568,8536,52.06,1.20,12,0.20,277.00,11974.00,17730,20240604,-18.67,10300,20240805,40.00,16200,-10.99,20250305,11670,23.56,20250123,17730,-18.67,20240604,10300,40.00,20240805,0.92,Y,100090,500,295 억,,3427290,N,N,8608,N,00,N diff --git a/100120/price/prices-20250401.csv b/100120/price/prices-20250401.csv index 55d32bec6565..d500ac382647 100644 --- a/100120/price/prices-20250401.csv +++ b/100120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160726,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24600,100,2,0.41,417691000,17070,74.87,25000,25000,24100,31850,17150,24500,24469.30,34.15,0,-4073,25133,24816,24333,24016,23533,24975,24175,50,7350,500,17150,50,1,9750000,2399,11.55,0.94,12,0.18,2129.00,26272.00,29900,20240617,-17.73,19680,20241210,25.00,25300,-2.77,20250416,20200,21.78,20250110,29900,-17.73,20240617,19680,25.00,20241210,0.41,Y,100120,500,50 억,,3329586,N,N,856,N,00,N +20250423,150741,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24600,100,2,0.41,407347300,16648,73.01,25000,25000,24100,31850,17150,24500,24468.24,34.15,0,-3927,25133,24816,24333,24016,23533,24975,24175,50,7350,500,17150,50,1,9750000,2399,11.55,0.94,12,0.17,2129.00,26272.00,29900,20240617,-17.73,19680,20241210,25.00,25300,-2.77,20250416,20200,21.78,20250110,29900,-17.73,20240617,19680,25.00,20241210,0.41,Y,100120,500,50 억,,3329586,N,N,741,N,00,N +20250423,140739,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24400,-100,5,-0.41,383490350,15678,68.76,25000,25000,24100,31850,17150,24500,24460.41,34.15,0,-3875,25133,24816,24333,24016,23533,24975,24175,50,7350,500,17150,50,1,9750000,2379,11.46,0.93,12,0.16,2129.00,26272.00,29900,20240617,-18.39,19680,20241210,23.98,25300,-3.56,20250416,20200,20.79,20250110,29900,-18.39,20240617,19680,23.98,20241210,0.41,Y,100120,500,50 억,,3329586,N,N,741,N,00,N +20250423,130738,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24500,0,3,0.00,343075600,14028,61.52,25000,25000,24100,31850,17150,24500,24456.49,34.15,0,-3736,25133,24816,24333,24016,23533,24975,24175,50,7350,500,17150,50,1,9750000,2389,11.51,0.93,12,0.14,2129.00,26272.00,29900,20240617,-18.06,19680,20241210,24.49,25300,-3.16,20250416,20200,21.29,20250110,29900,-18.06,20240617,19680,24.49,20241210,0.41,Y,100120,500,50 억,,3329586,N,N,741,N,00,N +20250423,120740,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24600,100,2,0.41,313938900,12842,56.32,25000,25000,24100,31850,17150,24500,24446.26,34.15,0,-3416,25133,24816,24333,24016,23533,24975,24175,50,7350,500,17150,50,1,9750000,2399,11.55,0.94,12,0.13,2129.00,26272.00,29900,20240617,-17.73,19680,20241210,25.00,25300,-2.77,20250416,20200,21.78,20250110,29900,-17.73,20240617,19680,25.00,20241210,0.41,Y,100120,500,50 억,,3329586,N,N,741,N,00,N +20250423,110741,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24600,100,2,0.41,265319850,10866,47.66,25000,25000,24100,31850,17150,24500,24417.44,34.15,0,-2238,25133,24816,24333,24016,23533,24975,24175,50,7350,500,17150,50,1,9750000,2399,11.55,0.94,12,0.11,2129.00,26272.00,29900,20240617,-17.73,19680,20241210,25.00,25300,-2.77,20250416,20200,21.78,20250110,29900,-17.73,20240617,19680,25.00,20241210,0.41,Y,100120,500,50 억,,3329586,N,N,741,N,00,N +20250423,100743,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24500,0,3,0.00,218433600,8958,39.29,25000,25000,24100,31850,17150,24500,24384.19,34.15,0,-1228,25133,24816,24333,24016,23533,24975,24175,50,7350,500,17150,50,1,9750000,2389,11.51,0.93,12,0.09,2129.00,26272.00,29900,20240617,-18.06,19680,20241210,24.49,25300,-3.16,20250416,20200,21.29,20250110,29900,-18.06,20240617,19680,24.49,20241210,0.41,Y,100120,500,50 억,,3329586,N,N,741,N,00,N +20250423,090747,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24350,-150,5,-0.61,47553750,1940,8.51,25000,25000,24250,31850,17150,24500,24512.24,34.15,0,10,25133,24816,24333,24016,23533,24975,24175,50,7350,500,17150,50,1,9750000,2374,11.44,0.93,12,0.02,2129.00,26272.00,29900,20240617,-18.56,19680,20241210,23.73,25300,-3.75,20250416,20200,20.54,20250110,29900,-18.56,20240617,19680,23.73,20241210,0.41,Y,100120,500,50 억,,3329586,N,N,741,N,00,N 20250422,160723,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24500,500,2,2.08,555811200,22792,188.66,23950,24650,23850,31200,16800,24000,24386.24,34.12,0,4822,24366,24182,23816,23632,23266,24275,23725,50,7200,500,16800,50,1,9750000,2389,11.51,0.93,12,0.23,2129.00,26272.00,29900,20240617,-18.06,19680,20241210,24.49,25300,-3.16,20250416,20200,21.29,20250110,29900,-18.06,20240617,19680,24.49,20241210,0.42,Y,100120,500,50 억,,3326256,N,N,741,N,00,N 20250422,150738,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24450,450,2,1.88,539641150,22131,183.19,23950,24650,23850,31200,16800,24000,24383.95,34.12,0,5064,24366,24182,23816,23632,23266,24275,23725,50,7200,500,16800,50,1,9750000,2384,11.48,0.93,12,0.23,2129.00,26272.00,29900,20240617,-18.23,19680,20241210,24.24,25300,-3.36,20250416,20200,21.04,20250110,29900,-18.23,20240617,19680,24.24,20241210,0.42,Y,100120,500,50 억,,3326256,N,N,72,N,00,N 20250422,140736,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24550,550,2,2.29,468193850,19217,159.07,23950,24600,23850,31200,16800,24000,24363.52,34.12,0,5686,24366,24182,23816,23632,23266,24275,23725,50,7200,500,16800,50,1,9750000,2394,11.53,0.93,12,0.20,2129.00,26272.00,29900,20240617,-17.89,19680,20241210,24.75,25300,-2.96,20250416,20200,21.53,20250110,29900,-17.89,20240617,19680,24.75,20241210,0.42,Y,100120,500,50 억,,3326256,N,N,72,N,00,N diff --git a/100130/price/prices-20250401.csv b/100130/price/prices-20250401.csv index 1662725f553c..826d5802bc67 100644 --- a/100130/price/prices-20250401.csv +++ b/100130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-75,5,-3.01,4659300441,1889292,24.91,2480,2650,2340,3240,1750,2495,2465.89,2.16,0,-1397,3038,2766,2498,2226,1958,2902,2362,286,745,500,1740,5,1,57143000,1383,-3.44,0.69,12,3.31,-704.00,3510.00,3500,20240819,-30.86,1992,20250331,21.49,2770,-12.64,20250422,1992,21.49,20250331,3500,-30.86,20240819,1992,21.49,20250331,0.73,Y,100130,500,285 억,,1231724,N,N,28449,N,00,N +20250423,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-95,5,-3.81,4527003451,1834586,24.19,2480,2650,2340,3240,1750,2495,2467.32,2.16,0,8699,3038,2766,2498,2226,1958,2902,2362,286,745,500,1740,5,1,57143000,1371,-3.41,0.68,12,3.21,-704.00,3510.00,3500,20240819,-31.43,1992,20250331,20.48,2770,-13.36,20250422,1992,20.48,20250331,3500,-31.43,20240819,1992,20.48,20250331,0.73,Y,100130,500,285 억,,1231724,N,N,25899,N,00,N +20250423,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-125,5,-5.01,4403019252,1782544,23.51,2480,2650,2340,3240,1750,2495,2469.82,2.16,0,17282,3038,2766,2498,2226,1958,2902,2362,286,745,500,1740,5,1,57143000,1354,-3.37,0.68,12,3.12,-704.00,3510.00,3500,20240819,-32.29,1992,20250331,18.98,2770,-14.44,20250422,1992,18.98,20250331,3500,-32.29,20240819,1992,18.98,20250331,0.73,Y,100130,500,285 억,,1231724,N,N,25899,N,00,N +20250423,130738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-125,5,-5.01,4299688255,1739015,22.93,2480,2650,2340,3240,1750,2495,2472.25,2.16,0,16764,3038,2766,2498,2226,1958,2902,2362,286,745,500,1740,5,1,57143000,1354,-3.37,0.68,12,3.04,-704.00,3510.00,3500,20240819,-32.29,1992,20250331,18.98,2770,-14.44,20250422,1992,18.98,20250331,3500,-32.29,20240819,1992,18.98,20250331,0.73,Y,100130,500,285 억,,1231724,N,N,25899,N,00,N +20250423,120741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-125,5,-5.01,4227904039,1708733,22.53,2480,2650,2340,3240,1750,2495,2474.07,2.16,0,14860,3038,2766,2498,2226,1958,2902,2362,286,745,500,1740,5,1,57143000,1354,-3.37,0.68,12,2.99,-704.00,3510.00,3500,20240819,-32.29,1992,20250331,18.98,2770,-14.44,20250422,1992,18.98,20250331,3500,-32.29,20240819,1992,18.98,20250331,0.73,Y,100130,500,285 억,,1231724,N,N,25899,N,00,N +20250423,110741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-90,5,-3.61,4106620337,1657936,21.86,2480,2650,2340,3240,1750,2495,2476.75,2.16,0,22992,3038,2766,2498,2226,1958,2902,2362,286,745,500,1740,5,1,57143000,1374,-3.42,0.69,12,2.90,-704.00,3510.00,3500,20240819,-31.29,1992,20250331,20.73,2770,-13.18,20250422,1992,20.73,20250331,3500,-31.29,20240819,1992,20.73,20250331,0.73,Y,100130,500,285 억,,1231724,N,N,25899,N,00,N +20250423,100744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-125,5,-5.01,3585707516,1439322,18.98,2480,2650,2340,3240,1750,2495,2491.20,2.16,0,20323,3038,2766,2498,2226,1958,2902,2362,286,745,500,1740,5,1,57143000,1354,-3.37,0.68,12,2.52,-704.00,3510.00,3500,20240819,-32.29,1992,20250331,18.98,2770,-14.44,20250422,1992,18.98,20250331,3500,-32.29,20240819,1992,18.98,20250331,0.73,Y,100130,500,285 억,,1231724,N,N,25899,N,00,N +20250423,090747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,505835492,206201,2.72,2480,2485,2390,3240,1750,2495,2449.14,2.16,0,14318,3038,2766,2498,2226,1958,2902,2362,286,745,500,1740,5,1,57143000,1411,-3.51,0.70,12,0.36,-704.00,3510.00,3500,20240819,-29.43,1992,20250331,24.00,2770,-10.83,20250422,1992,24.00,20250331,3500,-29.43,20240819,1992,24.00,20250331,0.73,Y,100130,500,285 억,,1231724,N,N,25899,N,00,N 20250422,160724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,240,2,10.64,19083405005,7383674,15382.97,2230,2770,2230,2930,1580,2255,2584.60,2.26,0,-51985,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1426,-3.54,0.71,12,12.92,-704.00,3510.00,3500,20240819,-28.71,1992,20250331,25.25,2770,-9.93,20250422,1992,25.25,20250331,3500,-28.71,20240819,1992,25.25,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,25899,N,00,N 20250422,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,295,2,13.08,18417167018,7115906,14825.11,2230,2770,2230,2930,1580,2255,2588.17,2.26,0,-63187,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1457,-3.62,0.73,12,12.45,-704.00,3510.00,3500,20240819,-27.14,1992,20250331,28.01,2770,-7.94,20250422,1992,28.01,20250331,3500,-27.14,20240819,1992,28.01,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N 20250422,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,265,2,11.75,17560287786,6773022,14110.76,2230,2770,2230,2930,1580,2255,2592.68,2.26,0,-70664,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1440,-3.58,0.72,12,11.85,-704.00,3510.00,3500,20240819,-28.00,1992,20250331,26.51,2770,-9.03,20250422,1992,26.51,20250331,3500,-28.00,20240819,1992,26.51,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N diff --git a/100220/price/prices-20250401.csv b/100220/price/prices-20250401.csv index cb670c07cc36..167090c59a42 100644 --- a/100220/price/prices-20250401.csv +++ b/100220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160727,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5460,30,2,0.55,460351970,84064,42.51,5460,5580,5350,7050,3810,5430,5476.21,2.79,0,8255,5830,5630,5490,5290,5150,5560,5220,65,1620,500,3580,10,1,12996741,710,-24.48,0.37,12,0.65,-223.00,14657.00,7790,20241108,-29.91,3920,20241209,39.29,6390,-14.55,20250415,4220,29.38,20250102,7790,-29.91,20241108,3920,39.29,20241209,2.14,Y,100220,500,64 억,,362877,N,N,896,N,00,N +20250423,150741,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5500,70,2,1.29,438171980,80005,40.46,5460,5580,5350,7050,3810,5430,5476.81,2.79,0,8319,5830,5630,5490,5290,5150,5560,5220,65,1620,500,3580,10,1,12996741,715,-24.66,0.38,12,0.62,-223.00,14657.00,7790,20241108,-29.40,3920,20241209,40.31,6390,-13.93,20250415,4220,30.33,20250102,7790,-29.40,20241108,3920,40.31,20241209,2.14,Y,100220,500,64 억,,362877,N,N,684,N,00,N +20250423,140740,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5460,30,2,0.55,400419550,73100,36.96,5460,5580,5350,7050,3810,5430,5477.70,2.79,0,10524,5830,5630,5490,5290,5150,5560,5220,65,1620,500,3580,10,1,12996741,710,-24.48,0.37,12,0.56,-223.00,14657.00,7790,20241108,-29.91,3920,20241209,39.29,6390,-14.55,20250415,4220,29.38,20250102,7790,-29.91,20241108,3920,39.29,20241209,2.14,Y,100220,500,64 억,,362877,N,N,684,N,00,N +20250423,130738,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5380,-50,5,-0.92,365414885,66663,33.71,5460,5580,5350,7050,3810,5430,5481.52,2.79,0,8306,5830,5630,5490,5290,5150,5560,5220,65,1620,500,3580,10,1,12996741,699,-24.13,0.37,12,0.51,-223.00,14657.00,7790,20241108,-30.94,3920,20241209,37.24,6390,-15.81,20250415,4220,27.49,20250102,7790,-30.94,20241108,3920,37.24,20241209,2.14,Y,100220,500,64 억,,362877,N,N,684,N,00,N +20250423,120741,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5440,10,2,0.18,323453040,58907,29.79,5460,5580,5430,7050,3810,5430,5490.91,2.79,0,9745,5830,5630,5490,5290,5150,5560,5220,65,1620,500,3580,10,1,12996741,707,-24.39,0.37,12,0.45,-223.00,14657.00,7790,20241108,-30.17,3920,20241209,38.78,6390,-14.87,20250415,4220,28.91,20250102,7790,-30.17,20241108,3920,38.78,20241209,2.14,Y,100220,500,64 억,,362877,N,N,684,N,00,N +20250423,110741,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5580,150,2,2.76,267747920,48744,24.65,5460,5580,5430,7050,3810,5430,5492.94,2.79,0,6025,5830,5630,5490,5290,5150,5560,5220,65,1620,500,3580,10,1,12996741,725,-25.02,0.38,12,0.38,-223.00,14657.00,7790,20241108,-28.37,3920,20241209,42.35,6390,-12.68,20250415,4220,32.23,20250102,7790,-28.37,20241108,3920,42.35,20241209,2.14,Y,100220,500,64 억,,362877,N,N,684,N,00,N +20250423,100744,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5520,90,2,1.66,159867760,29188,14.76,5460,5580,5430,7050,3810,5430,5477.17,2.79,0,2331,5830,5630,5490,5290,5150,5560,5220,65,1620,500,3580,10,1,12996741,717,-24.75,0.38,12,0.22,-223.00,14657.00,7790,20241108,-29.14,3920,20241209,40.82,6390,-13.62,20250415,4220,30.81,20250102,7790,-29.14,20241108,3920,40.82,20241209,2.14,Y,100220,500,64 억,,362877,N,N,684,N,00,N +20250423,090748,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5490,60,2,1.10,7836700,1425,0.72,5460,5540,5460,7050,3810,5430,5499.44,2.79,0,165,5830,5630,5490,5290,5150,5560,5220,65,1620,500,3580,10,1,12996741,714,-24.62,0.37,12,0.01,-223.00,14657.00,7790,20241108,-29.53,3920,20241209,40.05,6390,-14.08,20250415,4220,30.09,20250102,7790,-29.53,20241108,3920,40.05,20241209,2.14,Y,100220,500,64 억,,362877,N,N,684,N,00,N 20250422,160724,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5430,-150,5,-2.69,1077567855,195809,149.44,5570,5690,5350,7250,3910,5580,5503.36,2.91,0,-17334,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,706,-24.35,0.37,12,1.51,-223.00,14657.00,7790,20241108,-30.30,3920,20241209,38.52,6390,-15.02,20250415,4220,28.67,20250102,7790,-30.30,20241108,3920,38.52,20241209,2.31,Y,100220,500,64 억,,378486,N,N,684,N,00,N 20250422,150738,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5450,-130,5,-2.33,902018575,163340,124.66,5570,5690,5400,7250,3910,5580,5522.34,2.91,0,-21974,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,708,-24.44,0.37,12,1.26,-223.00,14657.00,7790,20241108,-30.04,3920,20241209,39.03,6390,-14.71,20250415,4220,29.15,20250102,7790,-30.04,20241108,3920,39.03,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N 20250422,140737,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5590,10,2,0.18,591967775,107011,81.67,5570,5690,5430,7250,3910,5580,5531.84,2.91,0,-9827,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,727,-25.07,0.38,12,0.82,-223.00,14657.00,7790,20241108,-28.24,3920,20241209,42.60,6390,-12.52,20250415,4220,32.46,20250102,7790,-28.24,20241108,3920,42.60,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N diff --git a/100250/price/prices-20250401.csv b/100250/price/prices-20250401.csv index 194b19bd28c6..0c209303640b 100644 --- a/100250/price/prices-20250401.csv +++ b/100250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,0,3,0.00,91723670,30453,60.19,3040,3045,3000,3915,2115,3015,3011.97,1.69,0,55,3068,3041,3013,2986,2958,3055,3000,279,900,500,2230,5,1,55895292,1685,11.00,0.46,12,0.05,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.20,Y,100250,500,279 억,,945758,N,N,4677,N,00,N +20250423,150742,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,0,3,0.00,87559960,29072,57.46,3040,3045,3000,3915,2115,3015,3011.83,1.69,0,56,3068,3041,3013,2986,2958,3055,3000,279,900,500,2230,5,1,55895292,1685,11.00,0.46,12,0.05,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.20,Y,100250,500,279 억,,945758,N,N,7516,N,00,N +20250423,140740,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,0,3,0.00,46842635,15546,30.73,3040,3045,3005,3915,2115,3015,3013.16,1.69,0,922,3068,3041,3013,2986,2958,3055,3000,279,900,500,2230,5,1,55895292,1685,11.00,0.46,12,0.03,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.20,Y,100250,500,279 억,,945758,N,N,7516,N,00,N +20250423,130739,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,0,3,0.00,40279920,13367,26.42,3040,3045,3005,3915,2115,3015,3013.39,1.69,0,704,3068,3041,3013,2986,2958,3055,3000,279,900,500,2230,5,1,55895292,1685,11.00,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.20,Y,100250,500,279 억,,945758,N,N,7516,N,00,N +20250423,120741,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,0,3,0.00,35528165,11791,23.31,3040,3045,3005,3915,2115,3015,3013.16,1.69,0,151,3068,3041,3013,2986,2958,3055,3000,279,900,500,2230,5,1,55895292,1685,11.00,0.46,12,0.02,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.20,Y,100250,500,279 억,,945758,N,N,7516,N,00,N +20250423,110742,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,0,3,0.00,18470620,6126,12.11,3040,3045,3010,3915,2115,3015,3015.12,1.69,0,-372,3068,3041,3013,2986,2958,3055,3000,279,900,500,2230,5,1,55895292,1685,11.00,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.20,Y,100250,500,279 억,,945758,N,N,7516,N,00,N +20250423,100744,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3020,5,2,0.17,11486375,3806,7.52,3040,3045,3010,3915,2115,3015,3017.97,1.69,0,373,3068,3041,3013,2986,2958,3055,3000,279,900,500,2230,5,1,55895292,1688,11.02,0.46,12,0.01,274.00,6611.00,3405,20240724,-11.31,2855,20250414,5.78,3230,-6.50,20250408,2855,5.78,20250414,3405,-11.31,20240724,2855,5.78,20250414,0.20,Y,100250,500,279 억,,945758,N,N,7516,N,00,N +20250423,090748,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3040,25,2,0.83,2992370,990,1.96,3040,3045,3020,3915,2115,3015,3022.60,1.69,0,766,3068,3041,3013,2986,2958,3055,3000,279,900,500,2230,5,1,55895292,1699,11.09,0.46,12,0.00,274.00,6611.00,3405,20240724,-10.72,2855,20250414,6.48,3230,-5.88,20250408,2855,6.48,20250414,3405,-10.72,20240724,2855,6.48,20250414,0.20,Y,100250,500,279 억,,945758,N,N,7516,N,00,N 20250422,160724,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,5,2,0.17,152582330,50589,155.52,2985,3040,2985,3910,2110,3010,3016.12,1.68,0,9111,3046,3027,3011,2992,2976,3020,2985,279,900,500,2220,5,1,55895292,1685,11.00,0.46,12,0.09,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.22,Y,100250,500,279 억,,937556,N,N,7516,N,00,N 20250422,150738,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,5,2,0.17,127231495,42190,129.70,2985,3030,2985,3910,2110,3010,3015.68,1.68,0,7907,3046,3027,3011,2992,2976,3020,2985,279,900,500,2220,5,1,55895292,1685,11.00,0.46,12,0.08,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.22,Y,100250,500,279 억,,937556,N,N,14,N,00,N 20250422,140737,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3015,5,2,0.17,113652605,37682,115.84,2985,3030,2985,3910,2110,3010,3016.10,1.68,0,5104,3046,3027,3011,2992,2976,3020,2985,279,900,500,2220,5,1,55895292,1685,11.00,0.46,12,0.07,274.00,6611.00,3405,20240724,-11.45,2855,20250414,5.60,3230,-6.66,20250408,2855,5.60,20250414,3405,-11.45,20240724,2855,5.60,20250414,0.22,Y,100250,500,279 억,,937556,N,N,14,N,00,N diff --git a/100590/price/prices-20250401.csv b/100590/price/prices-20250401.csv index bdd6fc481c5d..2ac435a202bc 100644 --- a/100590/price/prices-20250401.csv +++ b/100590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,40,2,1.19,134195200,39685,139.33,3375,3405,3355,4370,2360,3365,3381.51,1.53,0,4452,3435,3400,3350,3315,3265,3417,3332,79,1005,500,2080,5,1,15830023,539,-49.35,0.55,12,0.25,-69.00,6168.00,5360,20240416,-36.47,3020,20241210,12.75,4650,-26.77,20250203,3020,12.75,20250411,4985,-31.70,20240509,3020,12.75,20241210,2.79,Y,100590,500,79 억,,242123,N,N,3766,N,00,N +20250423,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,20,2,0.59,121077655,35818,125.75,3375,3405,3355,4370,2360,3365,3380.36,1.53,0,6053,3435,3400,3350,3315,3265,3417,3332,79,1005,500,2080,5,1,15830023,536,-49.06,0.55,12,0.23,-69.00,6168.00,5360,20240416,-36.85,3020,20241210,12.09,4650,-27.20,20250203,3020,12.09,20250411,4985,-32.10,20240509,3020,12.09,20241210,2.79,Y,100590,500,79 억,,242123,N,N,8165,N,00,N +20250423,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,10,2,0.30,107038930,31682,111.23,3375,3405,3355,4370,2360,3365,3378.54,1.53,0,5768,3435,3400,3350,3315,3265,3417,3332,79,1005,500,2080,5,1,15830023,534,-48.91,0.55,12,0.20,-69.00,6168.00,5360,20240416,-37.03,3020,20241210,11.75,4650,-27.42,20250203,3020,11.75,20250411,4985,-32.30,20240509,3020,11.75,20241210,2.79,Y,100590,500,79 억,,242123,N,N,8165,N,00,N +20250423,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,20,2,0.59,67901945,20092,70.54,3375,3405,3355,4370,2360,3365,3379.55,1.53,0,-2531,3435,3400,3350,3315,3265,3417,3332,79,1005,500,2080,5,1,15830023,536,-49.06,0.55,12,0.13,-69.00,6168.00,5360,20240416,-36.85,3020,20241210,12.09,4650,-27.20,20250203,3020,12.09,20250411,4985,-32.10,20240509,3020,12.09,20241210,2.79,Y,100590,500,79 억,,242123,N,N,8165,N,00,N +20250423,120742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,40,2,1.19,64558285,19103,67.07,3375,3405,3355,4370,2360,3365,3379.48,1.53,0,-2952,3435,3400,3350,3315,3265,3417,3332,79,1005,500,2080,5,1,15830023,539,-49.35,0.55,12,0.12,-69.00,6168.00,5360,20240416,-36.47,3020,20241210,12.75,4650,-26.77,20250203,3020,12.75,20250411,4985,-31.70,20240509,3020,12.75,20241210,2.79,Y,100590,500,79 억,,242123,N,N,8165,N,00,N +20250423,110742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,5,2,0.15,42653620,12649,44.41,3375,3395,3355,4370,2360,3365,3372.09,1.53,0,-3283,3435,3400,3350,3315,3265,3417,3332,79,1005,500,2080,5,1,15830023,533,-48.84,0.55,12,0.08,-69.00,6168.00,5360,20240416,-37.13,3020,20241210,11.59,4650,-27.53,20250203,3020,11.59,20250411,4985,-32.40,20240509,3020,11.59,20241210,2.79,Y,100590,500,79 억,,242123,N,N,8165,N,00,N +20250423,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,0,3,0.00,32777540,9717,34.12,3375,3395,3355,4370,2360,3365,3373.22,1.53,0,-3695,3435,3400,3350,3315,3265,3417,3332,79,1005,500,2080,5,1,15830023,533,-48.77,0.55,12,0.06,-69.00,6168.00,5360,20240416,-37.22,3020,20241210,11.42,4650,-27.63,20250203,3020,11.42,20250411,4985,-32.50,20240509,3020,11.42,20241210,2.79,Y,100590,500,79 억,,242123,N,N,8165,N,00,N +20250423,090748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,30,2,0.89,2707420,798,2.80,3375,3395,3375,4370,2360,3365,3392.76,1.53,0,52,3435,3400,3350,3315,3265,3417,3332,79,1005,500,2080,5,1,15830023,537,-49.20,0.55,12,0.01,-69.00,6168.00,5360,20240416,-36.66,3020,20241210,12.42,4650,-26.99,20250203,3020,12.42,20250411,4985,-31.90,20240509,3020,12.42,20241210,2.79,Y,100590,500,79 억,,242123,N,N,8165,N,00,N 20250422,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,30,2,0.90,95003345,28482,63.67,3355,3385,3300,4335,2335,3335,3335.56,1.54,0,-1901,3498,3416,3368,3286,3238,3392,3262,79,1000,500,2060,5,1,15830023,533,-48.77,0.55,12,0.18,-69.00,6168.00,5360,20240416,-37.22,3020,20241210,11.42,4650,-27.63,20250203,3020,11.42,20250411,4985,-32.50,20240509,3020,11.42,20241210,2.85,Y,100590,500,79 억,,243983,N,N,8165,N,00,N 20250422,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,15,2,0.45,81293260,24408,54.56,3355,3385,3300,4335,2335,3335,3330.60,1.54,0,-2522,3498,3416,3368,3286,3238,3392,3262,79,1000,500,2060,5,1,15830023,530,-48.55,0.54,12,0.15,-69.00,6168.00,5360,20240416,-37.50,3020,20241210,10.93,4650,-27.96,20250203,3020,10.93,20250411,4985,-32.80,20240509,3020,10.93,20241210,2.85,Y,100590,500,79 억,,243983,N,N,6,N,00,N 20250422,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,30,2,0.90,77483950,23272,52.02,3355,3385,3300,4335,2335,3335,3329.49,1.54,0,-2942,3498,3416,3368,3286,3238,3392,3262,79,1000,500,2060,5,1,15830023,533,-48.77,0.55,12,0.15,-69.00,6168.00,5360,20240416,-37.22,3020,20241210,11.42,4650,-27.63,20250203,3020,11.42,20250411,4985,-32.50,20240509,3020,11.42,20241210,2.85,Y,100590,500,79 억,,243983,N,N,6,N,00,N diff --git a/100660/price/prices-20250401.csv b/100660/price/prices-20250401.csv index ed56761a019e..3016b60e61a1 100644 --- a/100660/price/prices-20250401.csv +++ b/100660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,80,2,2.29,192761830,53885,122.40,3550,3600,3550,4550,2450,3500,3577.28,2.24,0,3894,3626,3562,3496,3432,3366,3595,3465,63,1050,500,2170,5,1,12600000,451,115.48,0.69,12,0.43,31.00,5200.00,6050,20240607,-40.83,3100,20241209,15.48,4255,-15.86,20250318,3215,11.35,20250407,6050,-40.83,20240607,3100,15.48,20241209,3.25,Y,100660,500,63 억,,282389,N,N,767,N,00,N +20250423,150742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,70,2,2.00,188497855,52692,119.69,3550,3600,3550,4550,2450,3500,3577.35,2.24,0,3421,3626,3562,3496,3432,3366,3595,3465,63,1050,500,2170,5,1,12600000,450,115.16,0.69,12,0.42,31.00,5200.00,6050,20240607,-40.99,3100,20241209,15.16,4255,-16.10,20250318,3215,11.04,20250407,6050,-40.99,20240607,3100,15.16,20241209,3.25,Y,100660,500,63 억,,282389,N,N,481,N,00,N +20250423,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,80,2,2.29,182868165,51119,116.12,3550,3600,3550,4550,2450,3500,3577.30,2.24,0,3237,3626,3562,3496,3432,3366,3595,3465,63,1050,500,2170,5,1,12600000,451,115.48,0.69,12,0.41,31.00,5200.00,6050,20240607,-40.83,3100,20241209,15.48,4255,-15.86,20250318,3215,11.35,20250407,6050,-40.83,20240607,3100,15.48,20241209,3.25,Y,100660,500,63 억,,282389,N,N,481,N,00,N +20250423,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,70,2,2.00,171104385,47823,108.63,3550,3600,3550,4550,2450,3500,3577.87,2.24,0,2039,3626,3562,3496,3432,3366,3595,3465,63,1050,500,2170,5,1,12600000,450,115.16,0.69,12,0.38,31.00,5200.00,6050,20240607,-40.99,3100,20241209,15.16,4255,-16.10,20250318,3215,11.04,20250407,6050,-40.99,20240607,3100,15.16,20241209,3.25,Y,100660,500,63 억,,282389,N,N,481,N,00,N +20250423,120742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,85,2,2.43,147029085,41110,93.39,3550,3595,3550,4550,2450,3500,3576.48,2.24,0,57,3626,3562,3496,3432,3366,3595,3465,63,1050,500,2170,5,1,12600000,452,115.65,0.69,12,0.33,31.00,5200.00,6050,20240607,-40.74,3100,20241209,15.65,4255,-15.75,20250318,3215,11.51,20250407,6050,-40.74,20240607,3100,15.65,20241209,3.25,Y,100660,500,63 억,,282389,N,N,481,N,00,N +20250423,110742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,90,2,2.57,98172350,27481,62.43,3550,3590,3550,4550,2450,3500,3572.37,2.24,0,-499,3626,3562,3496,3432,3366,3595,3465,63,1050,500,2170,5,1,12600000,452,115.81,0.69,12,0.22,31.00,5200.00,6050,20240607,-40.66,3100,20241209,15.81,4255,-15.63,20250318,3215,11.66,20250407,6050,-40.66,20240607,3100,15.81,20241209,3.25,Y,100660,500,63 억,,282389,N,N,481,N,00,N +20250423,100745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3565,65,2,1.86,70715765,19808,45.00,3550,3590,3550,4550,2450,3500,3570.06,2.24,0,-2609,3626,3562,3496,3432,3366,3595,3465,63,1050,500,2170,5,1,12600000,449,115.00,0.69,12,0.16,31.00,5200.00,6050,20240607,-41.07,3100,20241209,15.00,4255,-16.22,20250318,3215,10.89,20250407,6050,-41.07,20240607,3100,15.00,20241209,3.25,Y,100660,500,63 억,,282389,N,N,481,N,00,N +20250423,090748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,75,2,2.14,23481000,6590,14.97,3550,3590,3550,4550,2450,3500,3563.13,2.24,0,-2365,3626,3562,3496,3432,3366,3595,3465,63,1050,500,2170,5,1,12600000,450,115.32,0.69,12,0.05,31.00,5200.00,6050,20240607,-40.91,3100,20241209,15.32,4255,-15.98,20250318,3215,11.20,20250407,6050,-40.91,20240607,3100,15.32,20241209,3.25,Y,100660,500,63 억,,282389,N,N,481,N,00,N 20250422,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,25,2,0.72,151760355,43521,158.65,3430,3560,3430,4515,2435,3475,3487.06,2.16,0,10258,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,441,112.90,0.67,12,0.35,31.00,5200.00,6050,20240607,-42.15,3100,20241209,12.90,4255,-17.74,20250318,3215,8.86,20250407,6050,-42.15,20240607,3100,12.90,20241209,3.25,Y,100660,500,63 억,,272131,N,N,481,N,00,N 20250422,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,5,2,0.14,147405425,42276,154.11,3430,3560,3430,4515,2435,3475,3486.74,2.16,0,10080,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,438,112.26,0.67,12,0.34,31.00,5200.00,6050,20240607,-42.48,3100,20241209,12.26,4255,-18.21,20250318,3215,8.24,20250407,6050,-42.48,20240607,3100,12.26,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N 20250422,140738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,15,2,0.43,116312415,33355,121.59,3430,3560,3430,4515,2435,3475,3487.11,2.16,0,7264,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,440,112.58,0.67,12,0.26,31.00,5200.00,6050,20240607,-42.31,3100,20241209,12.58,4255,-17.98,20250318,3215,8.55,20250407,6050,-42.31,20240607,3100,12.58,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N diff --git a/100700/price/prices-20250401.csv b/100700/price/prices-20250401.csv index d0cb5993e552..69121d51a22f 100644 --- a/100700/price/prices-20250401.csv +++ b/100700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,35,2,1.46,210644106,87255,106.91,2420,2430,2390,3110,1680,2395,2414.12,1.38,0,21402,2448,2421,2403,2376,2358,2417,2372,44,715,100,1720,5,1,43800000,1064,8.74,0.72,12,0.20,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.50,Y,100700,100,43 억,,604532,N,N,0,N,00,N +20250423,150742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,25,2,1.04,198743216,82353,100.90,2420,2430,2390,3110,1680,2395,2413.31,1.38,0,20479,2448,2421,2403,2376,2358,2417,2372,44,715,100,1720,5,1,43800000,1060,8.71,0.72,12,0.19,278.00,3360.00,3650,20240522,-33.70,2185,20250409,10.76,2680,-9.70,20250416,2185,10.76,20250409,3650,-33.70,20240522,2185,10.76,20250409,1.50,Y,100700,100,43 억,,604532,N,N,0,N,00,N +20250423,140741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,20,2,0.84,160038651,66350,81.30,2420,2430,2390,3110,1680,2395,2412.04,1.38,0,15550,2448,2421,2403,2376,2358,2417,2372,44,715,100,1720,5,1,43800000,1058,8.69,0.72,12,0.15,278.00,3360.00,3650,20240522,-33.84,2185,20250409,10.53,2680,-9.89,20250416,2185,10.53,20250409,3650,-33.84,20240522,2185,10.53,20250409,1.50,Y,100700,100,43 억,,604532,N,N,0,N,00,N +20250423,130739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,20,2,0.84,133656801,55429,67.92,2420,2430,2390,3110,1680,2395,2411.32,1.38,0,9590,2448,2421,2403,2376,2358,2417,2372,44,715,100,1720,5,1,43800000,1058,8.69,0.72,12,0.13,278.00,3360.00,3650,20240522,-33.84,2185,20250409,10.53,2680,-9.89,20250416,2185,10.53,20250409,3650,-33.84,20240522,2185,10.53,20250409,1.50,Y,100700,100,43 억,,604532,N,N,0,N,00,N +20250423,120742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,30,2,1.25,124706636,51723,63.37,2420,2430,2390,3110,1680,2395,2411.05,1.38,0,9496,2448,2421,2403,2376,2358,2417,2372,44,715,100,1720,5,1,43800000,1062,8.72,0.72,12,0.12,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.50,Y,100700,100,43 억,,604532,N,N,0,N,00,N +20250423,110742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,20,2,0.84,111212641,46137,56.53,2420,2430,2390,3110,1680,2395,2410.49,1.38,0,6610,2448,2421,2403,2376,2358,2417,2372,44,715,100,1720,5,1,43800000,1058,8.69,0.72,12,0.11,278.00,3360.00,3650,20240522,-33.84,2185,20250409,10.53,2680,-9.89,20250416,2185,10.53,20250409,3650,-33.84,20240522,2185,10.53,20250409,1.50,Y,100700,100,43 억,,604532,N,N,0,N,00,N +20250423,100745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,25,2,1.04,82478675,34263,41.98,2420,2425,2390,3110,1680,2395,2407.22,1.38,0,5820,2448,2421,2403,2376,2358,2417,2372,44,715,100,1720,5,1,43800000,1060,8.71,0.72,12,0.08,278.00,3360.00,3650,20240522,-33.70,2185,20250409,10.76,2680,-9.70,20250416,2185,10.76,20250409,3650,-33.70,20240522,2185,10.76,20250409,1.50,Y,100700,100,43 억,,604532,N,N,0,N,00,N +20250423,090749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,5,2,0.21,2642260,1097,1.34,2420,2420,2400,3110,1680,2395,2408.62,1.38,0,137,2448,2421,2403,2376,2358,2417,2372,44,715,100,1720,5,1,43800000,1051,8.63,0.71,12,0.00,278.00,3360.00,3650,20240522,-34.25,2185,20250409,9.84,2680,-10.45,20250416,2185,9.84,20250409,3650,-34.25,20240522,2185,9.84,20250409,1.50,Y,100700,100,43 억,,604532,N,N,0,N,00,N 20250422,160725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,0,3,0.00,196996736,81612,67.71,2395,2430,2385,3110,1680,2395,2413.82,1.37,0,6873,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1049,8.62,0.71,12,0.19,278.00,3360.00,3650,20240522,-34.38,2185,20250409,9.61,2680,-10.63,20250416,2185,9.61,20250409,3650,-34.38,20240522,2185,9.61,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N 20250422,150739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,15,2,0.63,184334036,76336,63.33,2395,2430,2385,3110,1680,2395,2414.77,1.37,0,5228,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1056,8.67,0.72,12,0.17,278.00,3360.00,3650,20240522,-33.97,2185,20250409,10.30,2680,-10.07,20250416,2185,10.30,20250409,3650,-33.97,20240522,2185,10.30,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N 20250422,140738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,30,2,1.25,176576006,73124,60.66,2395,2430,2385,3110,1680,2395,2414.75,1.37,0,5306,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1062,8.72,0.72,12,0.17,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N diff --git a/100790/price/prices-20250401.csv b/100790/price/prices-20250401.csv index 35a3ed6c4871..ce5d654a63e3 100644 --- a/100790/price/prices-20250401.csv +++ b/100790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160728,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5450,200,2,3.81,6592639775,1185631,64.13,5530,5690,5420,6820,3680,5250,5560.46,1.14,0,-31631,6096,5672,5416,4992,4736,5545,4865,550,1570,1000,3360,10,1,53124634,2895,34.06,0.82,12,2.23,160.00,6625.00,7290,20241114,-25.24,4170,20250409,30.70,5840,-6.68,20250422,4170,30.70,20250409,7290,-25.24,20241114,4170,30.70,20250409,2.18,Y,100790,1000,550 억,,607884,N,N,24422,N,00,N +20250423,150743,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5470,220,2,4.19,6423398485,1154570,62.45,5530,5690,5420,6820,3680,5250,5563.46,1.14,0,-40173,6096,5672,5416,4992,4736,5545,4865,550,1570,1000,3360,10,1,53124634,2906,34.19,0.83,12,2.17,160.00,6625.00,7290,20241114,-24.97,4170,20250409,31.18,5840,-6.34,20250422,4170,31.18,20250409,7290,-24.97,20241114,4170,31.18,20250409,2.18,Y,100790,1000,550 억,,607884,N,N,51075,N,00,N +20250423,140741,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5510,260,2,4.95,5950672125,1068521,57.79,5530,5690,5430,6820,3680,5250,5569.07,1.14,0,-48768,6096,5672,5416,4992,4736,5545,4865,550,1570,1000,3360,10,1,53124634,2927,34.44,0.83,12,2.01,160.00,6625.00,7290,20241114,-24.42,4170,20250409,32.13,5840,-5.65,20250422,4170,32.13,20250409,7290,-24.42,20241114,4170,32.13,20250409,2.18,Y,100790,1000,550 억,,607884,N,N,51075,N,00,N +20250423,130740,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5510,260,2,4.95,5736102835,1029692,55.69,5530,5690,5430,6820,3680,5250,5570.70,1.14,0,-45213,6096,5672,5416,4992,4736,5545,4865,550,1570,1000,3360,10,1,53124634,2927,34.44,0.83,12,1.94,160.00,6625.00,7290,20241114,-24.42,4170,20250409,32.13,5840,-5.65,20250422,4170,32.13,20250409,7290,-24.42,20241114,4170,32.13,20250409,2.18,Y,100790,1000,550 억,,607884,N,N,51075,N,00,N +20250423,120742,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5610,360,2,6.86,5399089165,969064,52.41,5530,5690,5430,6820,3680,5250,5571.45,1.14,0,-43077,6096,5672,5416,4992,4736,5545,4865,550,1570,1000,3360,10,1,53124634,2980,35.06,0.85,12,1.82,160.00,6625.00,7290,20241114,-23.05,4170,20250409,34.53,5840,-3.94,20250422,4170,34.53,20250409,7290,-23.05,20241114,4170,34.53,20250409,2.18,Y,100790,1000,550 억,,607884,N,N,51075,N,00,N +20250423,110743,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5450,200,2,3.81,4761532840,854745,46.23,5530,5690,5440,6820,3680,5250,5570.71,1.14,0,-65475,6096,5672,5416,4992,4736,5545,4865,550,1570,1000,3360,10,1,53124634,2895,34.06,0.82,12,1.61,160.00,6625.00,7290,20241114,-25.24,4170,20250409,30.70,5840,-6.68,20250422,4170,30.70,20250409,7290,-25.24,20241114,4170,30.70,20250409,2.18,Y,100790,1000,550 억,,607884,N,N,51075,N,00,N +20250423,100745,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5550,300,2,5.71,4199930260,753323,40.74,5530,5690,5440,6820,3680,5250,5575.21,1.14,0,-63765,6096,5672,5416,4992,4736,5545,4865,550,1570,1000,3360,10,1,53124634,2948,34.69,0.84,12,1.42,160.00,6625.00,7290,20241114,-23.87,4170,20250409,33.09,5840,-4.97,20250422,4170,33.09,20250409,7290,-23.87,20241114,4170,33.09,20250409,2.18,Y,100790,1000,550 억,,607884,N,N,51075,N,00,N +20250423,090749,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5550,300,2,5.71,2233539790,399483,21.61,5530,5690,5490,6820,3680,5250,5591.08,1.14,0,-62484,6096,5672,5416,4992,4736,5545,4865,550,1570,1000,3360,10,1,53124634,2948,34.69,0.84,12,0.75,160.00,6625.00,7290,20241114,-23.87,4170,20250409,33.09,5840,-4.97,20250422,4170,33.09,20250409,7290,-23.87,20241114,4170,33.09,20250409,2.18,Y,100790,1000,550 억,,607884,N,N,51075,N,00,N 20250422,160725,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5250,-310,5,-5.58,10172261055,1848878,130.86,5820,5840,5160,7220,3900,5560,5501.85,1.49,0,-167091,5996,5777,5341,5122,4686,5887,5232,550,1660,1000,3550,10,1,53124634,2789,32.81,0.79,12,3.48,160.00,6625.00,7290,20241114,-27.98,4170,20250409,25.90,5840,-10.10,20250422,4170,25.90,20250409,7290,-27.98,20241114,4170,25.90,20250409,2.17,Y,100790,1000,550 억,,792209,N,N,51075,N,00,N 20250422,150739,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5240,-320,5,-5.76,9835581415,1784612,126.31,5820,5840,5160,7220,3900,5560,5511.32,1.49,0,-168298,5996,5777,5341,5122,4686,5887,5232,550,1660,1000,3550,10,1,53124634,2784,32.75,0.79,12,3.36,160.00,6625.00,7290,20241114,-28.12,4170,20250409,25.66,5840,-10.27,20250422,4170,25.66,20250409,7290,-28.12,20241114,4170,25.66,20250409,2.17,Y,100790,1000,550 억,,792209,N,N,19465,N,00,N 20250422,140738,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5250,-310,5,-5.58,9608169865,1740983,123.22,5820,5840,5160,7220,3900,5560,5518.82,1.49,0,-159370,5996,5777,5341,5122,4686,5887,5232,550,1660,1000,3550,10,1,53124634,2789,32.81,0.79,12,3.28,160.00,6625.00,7290,20241114,-27.98,4170,20250409,25.90,5840,-10.10,20250422,4170,25.90,20250409,7290,-27.98,20241114,4170,25.90,20250409,2.17,Y,100790,1000,550 억,,792209,N,N,19465,N,00,N diff --git a/100840/price/prices-20250401.csv b/100840/price/prices-20250401.csv index 5eaad997dcc2..09fe59b00712 100644 --- a/100840/price/prices-20250401.csv +++ b/100840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160728,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36000,-1100,5,-2.96,5548186875,153556,55.87,37150,37350,35350,48200,26000,37100,36131.36,3.65,0,-37346,40133,38616,36083,34566,32033,39375,35325,103,11100,500,26710,50,1,20680783,7445,21.49,2.32,12,0.74,1675.00,15498.00,38400,20250306,-6.25,9450,20240530,280.95,38400,-6.25,20250306,21250,69.41,20250103,38400,-6.25,20250306,9450,280.95,20240530,1.60,Y,100840,500,103 억,,754582,N,N,3213,N,00,N +20250423,150743,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,35500,-1600,5,-4.31,5053616325,139792,50.86,37150,37350,35350,48200,26000,37100,36150.97,3.65,0,-34115,40133,38616,36083,34566,32033,39375,35325,103,11100,500,26710,50,1,20680783,7342,21.19,2.29,12,0.68,1675.00,15498.00,38400,20250306,-7.55,9450,20240530,275.66,38400,-7.55,20250306,21250,67.06,20250103,38400,-7.55,20250306,9450,275.66,20240530,1.60,Y,100840,500,103 억,,754582,N,N,8162,N,00,N +20250423,140742,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36050,-1050,5,-2.83,3726003475,102530,37.30,37150,37350,36000,48200,26000,37100,36340.62,3.65,0,-21749,40133,38616,36083,34566,32033,39375,35325,103,11100,500,26710,50,1,20680783,7455,21.52,2.33,12,0.50,1675.00,15498.00,38400,20250306,-6.12,9450,20240530,281.48,38400,-6.12,20250306,21250,69.65,20250103,38400,-6.12,20250306,9450,281.48,20240530,1.60,Y,100840,500,103 억,,754582,N,N,8162,N,00,N +20250423,130740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36100,-1000,5,-2.70,3162080775,86894,31.61,37150,37350,36000,48200,26000,37100,36390.09,3.65,0,-20262,40133,38616,36083,34566,32033,39375,35325,103,11100,500,26710,50,1,20680783,7466,21.55,2.33,12,0.42,1675.00,15498.00,38400,20250306,-5.99,9450,20240530,282.01,38400,-5.99,20250306,21250,69.88,20250103,38400,-5.99,20250306,9450,282.01,20240530,1.60,Y,100840,500,103 억,,754582,N,N,8162,N,00,N +20250423,120743,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36500,-600,5,-1.62,2529849275,69418,25.26,37150,37350,36050,48200,26000,37100,36443.71,3.65,0,-12929,40133,38616,36083,34566,32033,39375,35325,103,11100,500,26710,50,1,20680783,7548,21.79,2.36,12,0.34,1675.00,15498.00,38400,20250306,-4.95,9450,20240530,286.24,38400,-4.95,20250306,21250,71.76,20250103,38400,-4.95,20250306,9450,286.24,20240530,1.60,Y,100840,500,103 억,,754582,N,N,8162,N,00,N +20250423,110743,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36400,-700,5,-1.89,1984946825,54443,19.81,37150,37350,36050,48200,26000,37100,36459.17,3.65,0,-9551,40133,38616,36083,34566,32033,39375,35325,103,11100,500,26710,50,1,20680783,7528,21.73,2.35,12,0.26,1675.00,15498.00,38400,20250306,-5.21,9450,20240530,285.19,38400,-5.21,20250306,21250,71.29,20250103,38400,-5.21,20250306,9450,285.19,20240530,1.60,Y,100840,500,103 억,,754582,N,N,8162,N,00,N +20250423,100746,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36050,-1050,5,-2.83,1329186775,36452,13.26,37150,37350,36050,48200,26000,37100,36464.03,3.65,0,-7636,40133,38616,36083,34566,32033,39375,35325,103,11100,500,26710,50,1,20680783,7455,21.52,2.33,12,0.18,1675.00,15498.00,38400,20250306,-6.12,9450,20240530,281.48,38400,-6.12,20250306,21250,69.65,20250103,38400,-6.12,20250306,9450,281.48,20240530,1.60,Y,100840,500,103 억,,754582,N,N,8162,N,00,N +20250423,090749,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36650,-450,5,-1.21,371263125,10082,3.67,37150,37350,36500,48200,26000,37100,36824.35,3.65,0,-580,40133,38616,36083,34566,32033,39375,35325,103,11100,500,26710,50,1,20680783,7580,21.88,2.36,12,0.05,1675.00,15498.00,38400,20250306,-4.56,9450,20240530,287.83,38400,-4.56,20250306,21250,72.47,20250103,38400,-4.56,20250306,9450,287.83,20240530,1.60,Y,100840,500,103 억,,754582,N,N,8162,N,00,N 20250422,160725,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,37100,2800,2,8.16,10051573975,274852,212.23,33550,37600,33550,44550,24050,34300,36570.81,3.53,0,41283,36966,35632,34566,33232,32166,35100,32700,103,10250,500,24690,50,1,20680783,7673,22.15,2.39,12,1.33,1675.00,15498.00,38400,20250306,-3.39,9450,20240530,292.59,38400,-3.39,20250306,21250,74.59,20250103,38400,-3.39,20250306,9450,292.59,20240530,1.59,Y,100840,500,103 억,,730767,N,N,8162,N,00,N 20250422,150740,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,37100,2800,2,8.16,9580783875,262149,202.42,33550,37600,33550,44550,24050,34300,36547.09,3.53,0,37920,36966,35632,34566,33232,32166,35100,32700,103,10250,500,24690,50,1,20680783,7673,22.15,2.39,12,1.27,1675.00,15498.00,38400,20250306,-3.39,9450,20240530,292.59,38400,-3.39,20250306,21250,74.59,20250103,38400,-3.39,20250306,9450,292.59,20240530,1.59,Y,100840,500,103 억,,730767,N,N,4556,N,00,N 20250422,140739,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,36800,2500,2,7.29,8187130200,224530,173.37,33550,37600,33550,44550,24050,34300,36463.41,3.53,0,24794,36966,35632,34566,33232,32166,35100,32700,103,10250,500,24690,50,1,20680783,7611,21.97,2.37,12,1.09,1675.00,15498.00,38400,20250306,-4.17,9450,20240530,289.42,38400,-4.17,20250306,21250,73.18,20250103,38400,-4.17,20250306,9450,289.42,20240530,1.59,Y,100840,500,103 억,,730767,N,N,4556,N,00,N diff --git a/101000/price/prices-20250401.csv b/101000/price/prices-20250401.csv index 99d27da1f6e9..336969ce6981 100644 --- a/101000/price/prices-20250401.csv +++ b/101000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,40,2,1.77,1308109682,565045,148.91,2320,2410,2225,2940,1590,2265,2315.07,1.48,0,38726,2411,2337,2281,2207,2151,2375,2245,166,675,500,1540,5,1,33271802,767,-13.25,1.96,12,1.70,-174.00,1175.00,3025,20240527,-23.80,1555,20250123,48.23,2650,-13.02,20250210,1555,48.23,20250123,3025,-23.80,20240527,1555,48.23,20250123,1.22,Y,101000,500,166 억,,492992,N,N,7825,N,00,N +20250423,150743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,20,2,0.88,1264295717,545879,143.86,2320,2410,2225,2940,1590,2265,2316.09,1.48,0,42198,2411,2337,2281,2207,2151,2375,2245,166,675,500,1540,5,1,33271802,760,-13.13,1.94,12,1.64,-174.00,1175.00,3025,20240527,-24.46,1555,20250123,46.95,2650,-13.77,20250210,1555,46.95,20250123,3025,-24.46,20240527,1555,46.95,20250123,1.22,Y,101000,500,166 억,,492992,N,N,6470,N,00,N +20250423,140742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,-40,5,-1.77,1191558892,513800,135.40,2320,2410,2225,2940,1590,2265,2319.13,1.48,0,33711,2411,2337,2281,2207,2151,2375,2245,166,675,500,1540,5,1,33271802,740,-12.79,1.89,12,1.54,-174.00,1175.00,3025,20240527,-26.45,1555,20250123,43.09,2650,-16.04,20250210,1555,43.09,20250123,3025,-26.45,20240527,1555,43.09,20250123,1.22,Y,101000,500,166 억,,492992,N,N,6470,N,00,N +20250423,130740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,-15,5,-0.66,1034086867,443558,116.89,2320,2410,2230,2940,1590,2265,2331.37,1.48,0,35853,2411,2337,2281,2207,2151,2375,2245,166,675,500,1540,5,1,33271802,749,-12.93,1.91,12,1.33,-174.00,1175.00,3025,20240527,-25.62,1555,20250123,44.69,2650,-15.09,20250210,1555,44.69,20250123,3025,-25.62,20240527,1555,44.69,20250123,1.22,Y,101000,500,166 억,,492992,N,N,6470,N,00,N +20250423,120743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,25,2,1.10,900412927,384405,101.30,2320,2410,2265,2940,1590,2265,2342.39,1.48,0,31561,2411,2337,2281,2207,2151,2375,2245,166,675,500,1540,5,1,33271802,762,-13.16,1.95,12,1.16,-174.00,1175.00,3025,20240527,-24.30,1555,20250123,47.27,2650,-13.58,20250210,1555,47.27,20250123,3025,-24.30,20240527,1555,47.27,20250123,1.22,Y,101000,500,166 억,,492992,N,N,6470,N,00,N +20250423,110743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,40,2,1.77,839954382,358076,94.36,2320,2410,2265,2940,1590,2265,2345.78,1.48,0,36651,2411,2337,2281,2207,2151,2375,2245,166,675,500,1540,5,1,33271802,767,-13.25,1.96,12,1.08,-174.00,1175.00,3025,20240527,-23.80,1555,20250123,48.23,2650,-13.02,20250210,1555,48.23,20250123,3025,-23.80,20240527,1555,48.23,20250123,1.22,Y,101000,500,166 억,,492992,N,N,6470,N,00,N +20250423,100746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2355,90,2,3.97,701604623,298391,78.63,2320,2410,2265,2940,1590,2265,2351.34,1.48,0,35382,2411,2337,2281,2207,2151,2375,2245,166,675,500,1540,5,1,33271802,784,-13.53,2.00,12,0.90,-174.00,1175.00,3025,20240527,-22.15,1555,20250123,51.45,2650,-11.13,20250210,1555,51.45,20250123,3025,-22.15,20240527,1555,51.45,20250123,1.22,Y,101000,500,166 억,,492992,N,N,6470,N,00,N +20250423,090750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,25,2,1.10,63046335,27600,7.27,2320,2320,2265,2940,1590,2265,2284.39,1.48,0,-16007,2411,2337,2281,2207,2151,2375,2245,166,675,500,1540,5,1,33271802,762,-13.16,1.95,12,0.08,-174.00,1175.00,3025,20240527,-24.30,1555,20250123,47.27,2650,-13.58,20250210,1555,47.27,20250123,3025,-24.30,20240527,1555,47.27,20250123,1.22,Y,101000,500,166 억,,492992,N,N,6470,N,00,N 20250422,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2265,10,2,0.44,872508544,379298,24.41,2250,2355,2225,2930,1580,2255,2300.32,1.63,0,-53898,2448,2351,2203,2106,1958,2400,2155,166,675,500,1530,5,1,33271802,754,-13.02,1.93,12,1.14,-174.00,1175.00,3025,20240527,-25.12,1555,20250123,45.66,2650,-14.53,20250210,1555,45.66,20250123,3025,-25.12,20240527,1555,45.66,20250123,1.21,Y,101000,500,166 억,,541173,N,N,6470,N,00,N 20250422,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2255,0,3,0.00,852701999,370521,23.84,2250,2355,2225,2930,1580,2255,2301.36,1.63,0,-50016,2448,2351,2203,2106,1958,2400,2155,166,675,500,1530,5,1,33271802,750,-12.96,1.92,12,1.11,-174.00,1175.00,3025,20240527,-25.45,1555,20250123,45.02,2650,-14.91,20250210,1555,45.02,20250123,3025,-25.45,20240527,1555,45.02,20250123,1.21,Y,101000,500,166 억,,541173,N,N,8187,N,00,N 20250422,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,-5,5,-0.22,812013319,352512,22.68,2250,2355,2225,2930,1580,2255,2303.51,1.63,0,-45380,2448,2351,2203,2106,1958,2400,2155,166,675,500,1530,5,1,33271802,749,-12.93,1.91,12,1.06,-174.00,1175.00,3025,20240527,-25.62,1555,20250123,44.69,2650,-15.09,20250210,1555,44.69,20250123,3025,-25.62,20240527,1555,44.69,20250123,1.21,Y,101000,500,166 억,,541173,N,N,8187,N,00,N diff --git a/101140/price/prices-20250401.csv b/101140/price/prices-20250401.csv index b833b095c265..0240c73c93aa 100644 --- a/101140/price/prices-20250401.csv +++ b/101140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160729,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,-10,5,-0.14,192573855,27223,141.83,7310,7310,6800,9360,5040,7200,7073.92,0.66,0,-1699,7373,7286,7193,7106,7013,7330,7150,50,2160,500,4320,10,1,10044216,722,4.48,0.45,12,0.27,1605.00,16156.00,12410,20250110,-42.06,585,20240412,1129.06,12410,-42.06,20250110,4395,63.59,20250217,12410,-42.06,20250110,4395,63.59,20250217,0.00,Y,101140,500,50 억,,66747,N,N,14,N,00,N +20250423,150743,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,-110,5,-1.53,184595975,26099,135.97,7310,7310,6800,9360,5040,7200,7072.91,0.66,0,-1770,7373,7286,7193,7106,7013,7330,7150,50,2160,500,4320,10,1,10044216,712,4.42,0.44,12,0.26,1605.00,16156.00,12410,20250110,-42.87,585,20240412,1111.97,12410,-42.87,20250110,4395,61.32,20250217,12410,-42.87,20250110,4395,61.32,20250217,0.00,Y,101140,500,50 억,,66747,N,N,47,N,00,N +20250423,140742,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7160,-40,5,-0.56,166904635,23621,123.06,7310,7310,6800,9360,5040,7200,7065.94,0.66,0,-1332,7373,7286,7193,7106,7013,7330,7150,50,2160,500,4320,10,1,10044216,719,4.46,0.44,12,0.24,1605.00,16156.00,12410,20250110,-42.30,585,20240412,1123.93,12410,-42.30,20250110,4395,62.91,20250217,12410,-42.30,20250110,4395,62.91,20250217,0.00,Y,101140,500,50 억,,66747,N,N,47,N,00,N +20250423,130740,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-30,5,-0.42,162204885,22967,119.66,7310,7310,6800,9360,5040,7200,7062.52,0.66,0,-823,7373,7286,7193,7106,7013,7330,7150,50,2160,500,4320,10,1,10044216,720,4.47,0.44,12,0.23,1605.00,16156.00,12410,20250110,-42.22,585,20240412,1125.64,12410,-42.22,20250110,4395,63.14,20250217,12410,-42.22,20250110,4395,63.14,20250217,0.00,Y,101140,500,50 억,,66747,N,N,47,N,00,N +20250423,120743,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,-60,5,-0.83,149081525,21133,110.10,7310,7310,6800,9360,5040,7200,7054.44,0.66,0,256,7373,7286,7193,7106,7013,7330,7150,50,2160,500,4320,10,1,10044216,717,4.45,0.44,12,0.21,1605.00,16156.00,12410,20250110,-42.47,585,20240412,1120.51,12410,-42.47,20250110,4395,62.46,20250217,12410,-42.47,20250110,4395,62.46,20250217,0.00,Y,101140,500,50 억,,66747,N,N,47,N,00,N +20250423,110744,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,-130,5,-1.81,128732725,18272,95.20,7310,7310,6800,9360,5040,7200,7045.35,0.66,0,2072,7373,7286,7193,7106,7013,7330,7150,50,2160,500,4320,10,1,10044216,710,4.40,0.44,12,0.18,1605.00,16156.00,12410,20250110,-43.03,585,20240412,1108.55,12410,-43.03,20250110,4395,60.86,20250217,12410,-43.03,20250110,4395,60.86,20250217,0.00,Y,101140,500,50 억,,66747,N,N,47,N,00,N +20250423,100746,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7010,-190,5,-2.64,112011110,15877,82.72,7310,7310,6800,9360,5040,7200,7054.93,0.66,0,3008,7373,7286,7193,7106,7013,7330,7150,50,2160,500,4320,10,1,10044216,704,4.37,0.43,12,0.16,1605.00,16156.00,12410,20250110,-43.51,585,20240412,1098.29,12410,-43.51,20250110,4395,59.50,20250217,12410,-43.51,20250110,4395,59.50,20250217,0.00,Y,101140,500,50 억,,66747,N,N,47,N,00,N +20250423,090750,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-30,5,-0.42,16456390,2280,11.88,7310,7310,7170,9360,5040,7200,7217.71,0.66,0,-1098,7373,7286,7193,7106,7013,7330,7150,50,2160,500,4320,10,1,10044216,720,4.47,0.44,12,0.02,1605.00,16156.00,12410,20250110,-42.22,585,20240412,1125.64,12410,-42.22,20250110,4395,63.14,20250217,12410,-42.22,20250110,4395,63.14,20250217,0.00,Y,101140,500,50 억,,66747,N,N,47,N,00,N 20250422,160726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,-130,5,-1.77,137375960,19132,31.01,7150,7280,7100,9520,5140,7330,7180.42,0.65,0,1091,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,723,4.49,0.45,12,0.19,1605.00,16156.00,12410,20250110,-41.98,585,20240411,1130.77,12410,-41.98,20250110,4395,63.82,20250217,12410,-41.98,20250110,4395,63.82,20250217,0.00,Y,101140,500,50 억,,65574,N,N,47,N,00,N 20250422,150740,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7190,-140,5,-1.91,131128620,18261,29.59,7150,7280,7100,9520,5140,7330,7180.80,0.65,0,1469,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,722,4.48,0.45,12,0.18,1605.00,16156.00,12410,20250110,-42.06,585,20240411,1129.06,12410,-42.06,20250110,4395,63.59,20250217,12410,-42.06,20250110,4395,63.59,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N 20250422,140739,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7170,-160,5,-2.18,121631090,16933,27.44,7150,7280,7100,9520,5140,7330,7183.08,0.65,0,2308,7790,7560,7220,6990,6650,7675,7105,50,2190,500,4390,10,1,10044216,720,4.47,0.44,12,0.17,1605.00,16156.00,12410,20250110,-42.22,585,20240411,1125.64,12410,-42.22,20250110,4395,63.14,20250217,12410,-42.22,20250110,4395,63.14,20250217,0.00,Y,101140,500,50 억,,65574,N,N,225,N,00,N diff --git a/101160/price/prices-20250401.csv b/101160/price/prices-20250401.csv index a31a1970d53b..7a201ba97356 100644 --- a/101160/price/prices-20250401.csv +++ b/101160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160729,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18250,420,2,2.36,1007944875,55460,135.12,18100,18280,18050,23150,12490,17830,18174.27,5.24,0,-1881,18116,17972,17736,17592,17356,18045,17665,83,5320,500,13190,10,1,16510993,3013,4.63,0.98,12,0.34,3939.00,18623.00,26050,20240820,-29.94,14710,20241210,24.07,20600,-11.41,20250321,15500,17.74,20250203,26050,-29.94,20240820,14710,24.07,20241210,2.11,Y,101160,500,82 억,,864956,N,N,4460,N,00,N +20250423,150744,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18250,420,2,2.36,932424155,51322,125.04,18100,18270,18050,23150,12490,17830,18168.12,5.24,0,-1759,18116,17972,17736,17592,17356,18045,17665,83,5320,500,13190,10,1,16510993,3013,4.63,0.98,12,0.31,3939.00,18623.00,26050,20240820,-29.94,14710,20241210,24.07,20600,-11.41,20250321,15500,17.74,20250203,26050,-29.94,20240820,14710,24.07,20241210,2.11,Y,101160,500,82 억,,864956,N,N,6430,N,00,N +20250423,140743,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18200,370,2,2.08,780628405,42995,104.75,18100,18270,18050,23150,12490,17830,18156.26,5.24,0,-946,18116,17972,17736,17592,17356,18045,17665,83,5320,500,13190,10,1,16510993,3005,4.62,0.98,12,0.26,3939.00,18623.00,26050,20240820,-30.13,14710,20241210,23.73,20600,-11.65,20250321,15500,17.42,20250203,26050,-30.13,20240820,14710,23.73,20241210,2.11,Y,101160,500,82 억,,864956,N,N,6430,N,00,N +20250423,130741,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18170,340,2,1.91,698138360,38460,93.70,18100,18270,18050,23150,12490,17830,18152.32,5.24,0,1040,18116,17972,17736,17592,17356,18045,17665,83,5320,500,13190,10,1,16510993,3000,4.61,0.98,12,0.23,3939.00,18623.00,26050,20240820,-30.25,14710,20241210,23.52,20600,-11.80,20250321,15500,17.23,20250203,26050,-30.25,20240820,14710,23.52,20241210,2.11,Y,101160,500,82 억,,864956,N,N,6430,N,00,N +20250423,120744,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18190,360,2,2.02,638545580,35184,85.72,18100,18270,18050,23150,12490,17830,18148.75,5.24,0,2853,18116,17972,17736,17592,17356,18045,17665,83,5320,500,13190,10,1,16510993,3003,4.62,0.98,12,0.21,3939.00,18623.00,26050,20240820,-30.17,14710,20241210,23.66,20600,-11.70,20250321,15500,17.35,20250203,26050,-30.17,20240820,14710,23.66,20241210,2.11,Y,101160,500,82 억,,864956,N,N,6430,N,00,N +20250423,110744,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18130,300,2,1.68,529868885,29201,71.15,18100,18270,18050,23150,12490,17830,18145.57,5.24,0,4044,18116,17972,17736,17592,17356,18045,17665,83,5320,500,13190,10,1,16510993,2993,4.60,0.97,12,0.18,3939.00,18623.00,26050,20240820,-30.40,14710,20241210,23.25,20600,-11.99,20250321,15500,16.97,20250203,26050,-30.40,20240820,14710,23.25,20241210,2.11,Y,101160,500,82 억,,864956,N,N,6430,N,00,N +20250423,100746,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18150,320,2,1.79,441555370,24329,59.28,18100,18270,18050,23150,12490,17830,18149.34,5.24,0,4979,18116,17972,17736,17592,17356,18045,17665,83,5320,500,13190,10,1,16510993,2997,4.61,0.97,12,0.15,3939.00,18623.00,26050,20240820,-30.33,14710,20241210,23.39,20600,-11.89,20250321,15500,17.10,20250203,26050,-30.33,20240820,14710,23.39,20241210,2.11,Y,101160,500,82 억,,864956,N,N,6430,N,00,N +20250423,090750,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18130,300,2,1.68,88052400,4848,11.81,18100,18270,18100,23150,12490,17830,18162.62,5.24,0,162,18116,17972,17736,17592,17356,18045,17665,83,5320,500,13190,10,1,16510993,2993,4.60,0.97,12,0.03,3939.00,18623.00,26050,20240820,-30.40,14710,20241210,23.25,20600,-11.99,20250321,15500,16.97,20250203,26050,-30.40,20240820,14710,23.25,20241210,2.11,Y,101160,500,82 억,,864956,N,N,6430,N,00,N 20250422,160726,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17830,60,2,0.34,729647980,41044,46.28,17500,17880,17500,23100,12440,17770,17777.21,5.33,0,-16538,18350,18060,17580,17290,16810,18205,17435,83,5330,500,13140,10,1,16510993,2944,4.53,0.96,12,0.25,3939.00,18623.00,26050,20240820,-31.55,14710,20241210,21.21,20600,-13.45,20250321,15500,15.03,20250203,26050,-31.55,20240820,14710,21.21,20241210,2.12,Y,101160,500,82 억,,880448,N,N,6430,N,00,N 20250422,150741,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17820,50,2,0.28,683702640,38465,43.37,17500,17880,17500,23100,12440,17770,17774.67,5.33,0,-14909,18350,18060,17580,17290,16810,18205,17435,83,5330,500,13140,10,1,16510993,2942,4.52,0.96,12,0.23,3939.00,18623.00,26050,20240820,-31.59,14710,20241210,21.14,20600,-13.50,20250321,15500,14.97,20250203,26050,-31.59,20240820,14710,21.14,20241210,2.12,Y,101160,500,82 억,,880448,N,N,4790,N,00,N 20250422,140739,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17760,-10,5,-0.06,533727130,30035,33.86,17500,17880,17500,23100,12440,17770,17770.17,5.33,0,-10522,18350,18060,17580,17290,16810,18205,17435,83,5330,500,13140,10,1,16510993,2932,4.51,0.95,12,0.18,3939.00,18623.00,26050,20240820,-31.82,14710,20241210,20.73,20600,-13.79,20250321,15500,14.58,20250203,26050,-31.82,20240820,14710,20.73,20241210,2.12,Y,101160,500,82 억,,880448,N,N,4790,N,00,N diff --git a/101170/price/prices-20250401.csv b/101170/price/prices-20250401.csv index ac83238bcb7e..f0780c452689 100644 --- a/101170/price/prices-20250401.csv +++ b/101170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,0,3,0.00,1662804300,308324,74.88,5400,5590,5290,7000,3780,5390,5393.10,2.16,0,-24439,5716,5552,5226,5062,4736,5635,5145,68,1610,500,3880,10,1,13500000,728,-9.37,0.89,12,2.28,-575.00,6068.00,9070,20240607,-40.57,3965,20241209,35.94,6500,-17.08,20250305,4475,20.45,20250409,9070,-40.57,20240607,3965,35.94,20241209,3.50,Y,101170,500,67 억,,291950,N,N,11547,N,00,N +20250423,150744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,0,3,0.00,1621454490,300643,73.01,5400,5590,5290,7000,3780,5390,5393.35,2.16,0,-23660,5716,5552,5226,5062,4736,5635,5145,68,1610,500,3880,10,1,13500000,728,-9.37,0.89,12,2.23,-575.00,6068.00,9070,20240607,-40.57,3965,20241209,35.94,6500,-17.08,20250305,4475,20.45,20250409,9070,-40.57,20240607,3965,35.94,20241209,3.50,Y,101170,500,67 억,,291950,N,N,9209,N,00,N +20250423,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-30,5,-0.56,1548162525,286987,69.70,5400,5590,5290,7000,3780,5390,5394.63,2.16,0,-24939,5716,5552,5226,5062,4736,5635,5145,68,1610,500,3880,10,1,13500000,724,-9.32,0.88,12,2.13,-575.00,6068.00,9070,20240607,-40.90,3965,20241209,35.18,6500,-17.54,20250305,4475,19.78,20250409,9070,-40.90,20240607,3965,35.18,20241209,3.50,Y,101170,500,67 억,,291950,N,N,9209,N,00,N +20250423,130741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-20,5,-0.37,1495788455,277234,67.33,5400,5590,5290,7000,3780,5390,5395.51,2.16,0,-23558,5716,5552,5226,5062,4736,5635,5145,68,1610,500,3880,10,1,13500000,725,-9.34,0.88,12,2.05,-575.00,6068.00,9070,20240607,-40.79,3965,20241209,35.44,6500,-17.38,20250305,4475,20.00,20250409,9070,-40.79,20240607,3965,35.44,20241209,3.50,Y,101170,500,67 억,,291950,N,N,9209,N,00,N +20250423,120744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,0,3,0.00,1463008265,271135,65.85,5400,5590,5290,7000,3780,5390,5395.99,2.16,0,-24214,5716,5552,5226,5062,4736,5635,5145,68,1610,500,3880,10,1,13500000,728,-9.37,0.89,12,2.01,-575.00,6068.00,9070,20240607,-40.57,3965,20241209,35.94,6500,-17.08,20250305,4475,20.45,20250409,9070,-40.57,20240607,3965,35.94,20241209,3.50,Y,101170,500,67 억,,291950,N,N,9209,N,00,N +20250423,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,10,2,0.19,1333684085,247121,60.01,5400,5590,5290,7000,3780,5390,5397.05,2.16,0,-23532,5716,5552,5226,5062,4736,5635,5145,68,1610,500,3880,10,1,13500000,729,-9.39,0.89,12,1.83,-575.00,6068.00,9070,20240607,-40.46,3965,20241209,36.19,6500,-16.92,20250305,4475,20.67,20250409,9070,-40.46,20240607,3965,36.19,20241209,3.50,Y,101170,500,67 억,,291950,N,N,9209,N,00,N +20250423,100747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,30,2,0.56,1169265485,216753,52.64,5400,5590,5290,7000,3780,5390,5394.58,2.16,0,-21988,5716,5552,5226,5062,4736,5635,5145,68,1610,500,3880,10,1,13500000,732,-9.43,0.89,12,1.61,-575.00,6068.00,9070,20240607,-40.24,3965,20241209,36.70,6500,-16.62,20250305,4475,21.12,20250409,9070,-40.24,20240607,3965,36.70,20241209,3.50,Y,101170,500,67 억,,291950,N,N,9209,N,00,N +20250423,090750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,-60,5,-1.11,641473525,118235,28.71,5400,5590,5320,7000,3780,5390,5427.21,2.16,0,-12305,5716,5552,5226,5062,4736,5635,5145,68,1610,500,3880,10,1,13500000,720,-9.27,0.88,12,0.88,-575.00,6068.00,9070,20240607,-41.23,3965,20241209,34.43,6500,-18.00,20250305,4475,19.11,20250409,9070,-41.23,20240607,3965,34.43,20241209,3.50,Y,101170,500,67 억,,291950,N,N,9209,N,00,N 20250422,160727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,435,2,8.78,1981658150,379561,799.21,4930,5390,4900,6440,3470,4955,5216.74,2.49,0,-45639,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,728,-9.37,0.89,12,2.81,-575.00,6068.00,9070,20240607,-40.57,3965,20241209,35.94,6500,-17.08,20250305,4475,20.45,20250409,9070,-40.57,20240607,3965,35.94,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9209,N,00,N 20250422,150741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,305,2,6.16,965459825,189274,398.54,4930,5280,4900,6440,3470,4955,5100.86,2.49,0,5411,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,710,-9.15,0.87,12,1.40,-575.00,6068.00,9070,20240607,-42.01,3965,20241209,32.66,6500,-19.08,20250305,4475,17.54,20250409,9070,-42.01,20240607,3965,32.66,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N 20250422,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,105,2,2.12,616785005,121973,256.83,4930,5160,4900,6440,3470,4955,5056.73,2.49,0,13142,5078,5016,4978,4916,4878,4997,4897,68,1485,500,3560,10,1,13500000,683,-8.80,0.83,12,0.90,-575.00,6068.00,9070,20240607,-44.21,3965,20241209,27.62,6500,-22.15,20250305,4475,13.07,20250409,9070,-44.21,20240607,3965,27.62,20241209,3.50,Y,101170,500,67 억,,336766,N,N,9859,N,00,N diff --git a/101240/price/prices-20250401.csv b/101240/price/prices-20250401.csv index bc601d2892a4..229cecfcf107 100644 --- a/101240/price/prices-20250401.csv +++ b/101240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,20,2,0.47,118095095,27414,43.55,4360,4365,4280,5580,3010,4295,4307.84,5.89,0,10010,4398,4346,4273,4221,4148,4310,4185,52,1285,500,3090,5,1,10340947,446,4.82,0.50,12,0.27,896.00,8557.00,6230,20240820,-30.74,3475,20241209,24.17,5330,-19.04,20250307,3790,13.85,20250102,6230,-30.74,20240820,3475,24.17,20241209,2.64,Y,101240,500,51 억,,608839,N,N,929,N,00,N +20250423,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,20,2,0.47,106767058,24791,39.38,4360,4365,4280,5580,3010,4295,4306.69,5.89,0,9528,4398,4346,4273,4221,4148,4310,4185,52,1285,500,3090,5,1,10340947,446,4.82,0.50,12,0.24,896.00,8557.00,6230,20240820,-30.74,3475,20241209,24.17,5330,-19.04,20250307,3790,13.85,20250102,6230,-30.74,20240820,3475,24.17,20241209,2.64,Y,101240,500,51 억,,608839,N,N,929,N,00,N +20250423,140743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,5,2,0.12,93311993,21665,34.41,4360,4365,4280,5580,3010,4295,4307.04,5.89,0,7989,4398,4346,4273,4221,4148,4310,4185,52,1285,500,3090,5,1,10340947,445,4.80,0.50,12,0.21,896.00,8557.00,6230,20240820,-30.98,3475,20241209,23.74,5330,-19.32,20250307,3790,13.46,20250102,6230,-30.98,20240820,3475,23.74,20241209,2.64,Y,101240,500,51 억,,608839,N,N,929,N,00,N +20250423,130741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,0,3,0.00,83008551,19268,30.61,4360,4365,4280,5580,3010,4295,4308.10,5.89,0,6484,4398,4346,4273,4221,4148,4310,4185,52,1285,500,3090,5,1,10340947,444,4.79,0.50,12,0.19,896.00,8557.00,6230,20240820,-31.06,3475,20241209,23.60,5330,-19.42,20250307,3790,13.32,20250102,6230,-31.06,20240820,3475,23.60,20241209,2.64,Y,101240,500,51 억,,608839,N,N,929,N,00,N +20250423,120744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,30,2,0.70,59949151,13900,22.08,4360,4365,4290,5580,3010,4295,4312.89,5.89,0,3804,4398,4346,4273,4221,4148,4310,4185,52,1285,500,3090,5,1,10340947,447,4.83,0.51,12,0.13,896.00,8557.00,6230,20240820,-30.58,3475,20241209,24.46,5330,-18.86,20250307,3790,14.12,20250102,6230,-30.58,20240820,3475,24.46,20241209,2.64,Y,101240,500,51 억,,608839,N,N,929,N,00,N +20250423,110744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,10,2,0.23,45850246,10621,16.87,4360,4365,4295,5580,3010,4295,4316.94,5.89,0,1636,4398,4346,4273,4221,4148,4310,4185,52,1285,500,3090,5,1,10340947,445,4.80,0.50,12,0.10,896.00,8557.00,6230,20240820,-30.90,3475,20241209,23.88,5330,-19.23,20250307,3790,13.59,20250102,6230,-30.90,20240820,3475,23.88,20241209,2.64,Y,101240,500,51 억,,608839,N,N,929,N,00,N +20250423,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,30,2,0.70,20535395,4750,7.55,4360,4365,4300,5580,3010,4295,4323.24,5.89,0,203,4398,4346,4273,4221,4148,4310,4185,52,1285,500,3090,5,1,10340947,447,4.83,0.51,12,0.05,896.00,8557.00,6230,20240820,-30.58,3475,20241209,24.46,5330,-18.86,20250307,3790,14.12,20250102,6230,-30.58,20240820,3475,24.46,20241209,2.64,Y,101240,500,51 억,,608839,N,N,929,N,00,N +20250423,090751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,60,2,1.40,4421280,1014,1.61,4360,4365,4350,5580,3010,4295,4360.24,5.89,0,-116,4398,4346,4273,4221,4148,4310,4185,52,1285,500,3090,5,1,10340947,450,4.86,0.51,12,0.01,896.00,8557.00,6230,20240820,-30.10,3475,20241209,25.32,5330,-18.29,20250307,3790,14.91,20250102,6230,-30.10,20240820,3475,25.32,20241209,2.64,Y,101240,500,51 억,,608839,N,N,929,N,00,N 20250422,160727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-75,5,-1.72,269693568,62953,102.66,4300,4325,4200,5680,3060,4370,4284.04,5.69,0,20451,4450,4410,4355,4315,4260,4382,4287,52,1310,500,3140,5,1,10340947,444,4.79,0.50,12,0.61,896.00,8557.00,6230,20240820,-31.06,3475,20241209,23.60,5330,-19.42,20250307,3790,13.32,20250102,6230,-31.06,20240820,3475,23.60,20241209,2.75,Y,101240,500,51 억,,588388,N,N,929,N,00,N 20250422,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,-60,5,-1.37,240291843,56112,91.51,4300,4325,4200,5680,3060,4370,4282.36,5.69,0,19011,4450,4410,4355,4315,4260,4382,4287,52,1310,500,3140,5,1,10340947,446,4.81,0.50,12,0.54,896.00,8557.00,6230,20240820,-30.82,3475,20241209,24.03,5330,-19.14,20250307,3790,13.72,20250102,6230,-30.82,20240820,3475,24.03,20241209,2.75,Y,101240,500,51 억,,588388,N,N,0,N,00,N 20250422,140740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4260,-110,5,-2.52,213266733,49821,81.25,4300,4325,4200,5680,3060,4370,4280.66,5.69,0,17262,4450,4410,4355,4315,4260,4382,4287,52,1310,500,3140,5,1,10340947,441,4.75,0.50,12,0.48,896.00,8557.00,6230,20240820,-31.62,3475,20241209,22.59,5330,-20.08,20250307,3790,12.40,20250102,6230,-31.62,20240820,3475,22.59,20241209,2.75,Y,101240,500,51 억,,588388,N,N,0,N,00,N diff --git a/101330/price/prices-20250401.csv b/101330/price/prices-20250401.csv index 3aa34f059097..bec2260e86ed 100644 --- a/101330/price/prices-20250401.csv +++ b/101330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,0,3,0.00,145731117,46315,161.35,3225,3225,3115,4080,2200,3140,3146.52,3.25,0,-1183,3173,3156,3123,3106,3073,3165,3115,120,940,500,2260,5,1,23147029,727,2.60,0.21,12,0.20,1206.00,14820.00,4045,20240521,-22.37,2415,20241209,30.02,3350,-6.27,20250312,2605,20.54,20250203,4045,-22.37,20240521,2415,30.02,20241209,1.53,Y,101330,500,119 억,,751684,N,N,3157,N,00,N +20250423,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,5,2,0.16,141566317,44990,156.73,3225,3225,3115,4080,2200,3140,3146.62,3.25,0,-747,3173,3156,3123,3106,3073,3165,3115,120,940,500,2260,5,1,23147029,728,2.61,0.21,12,0.19,1206.00,14820.00,4045,20240521,-22.25,2415,20241209,30.23,3350,-6.12,20250312,2605,20.73,20250203,4045,-22.25,20240521,2415,30.23,20241209,1.53,Y,101330,500,119 억,,751684,N,N,4545,N,00,N +20250423,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,10,2,0.32,113504292,36076,125.68,3225,3225,3115,4080,2200,3140,3146.25,3.25,0,9,3173,3156,3123,3106,3073,3165,3115,120,940,500,2260,5,1,23147029,729,2.61,0.21,12,0.16,1206.00,14820.00,4045,20240521,-22.13,2415,20241209,30.43,3350,-5.97,20250312,2605,20.92,20250203,4045,-22.13,20240521,2415,30.43,20241209,1.53,Y,101330,500,119 억,,751684,N,N,4545,N,00,N +20250423,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,0,3,0.00,95554287,30360,105.77,3225,3225,3115,4080,2200,3140,3147.37,3.25,0,392,3173,3156,3123,3106,3073,3165,3115,120,940,500,2260,5,1,23147029,727,2.60,0.21,12,0.13,1206.00,14820.00,4045,20240521,-22.37,2415,20241209,30.02,3350,-6.27,20250312,2605,20.54,20250203,4045,-22.37,20240521,2415,30.02,20241209,1.53,Y,101330,500,119 억,,751684,N,N,4545,N,00,N +20250423,120744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,0,3,0.00,78467882,24893,86.72,3225,3225,3115,4080,2200,3140,3152.21,3.25,0,-258,3173,3156,3123,3106,3073,3165,3115,120,940,500,2260,5,1,23147029,727,2.60,0.21,12,0.11,1206.00,14820.00,4045,20240521,-22.37,2415,20241209,30.02,3350,-6.27,20250312,2605,20.54,20250203,4045,-22.37,20240521,2415,30.02,20241209,1.53,Y,101330,500,119 억,,751684,N,N,4545,N,00,N +20250423,110745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-15,5,-0.48,72957155,23140,80.61,3225,3225,3115,4080,2200,3140,3152.86,3.25,0,-787,3173,3156,3123,3106,3073,3165,3115,120,940,500,2260,5,1,23147029,723,2.59,0.21,12,0.10,1206.00,14820.00,4045,20240521,-22.74,2415,20241209,29.40,3350,-6.72,20250312,2605,19.96,20250203,4045,-22.74,20240521,2415,29.40,20241209,1.53,Y,101330,500,119 억,,751684,N,N,4545,N,00,N +20250423,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-15,5,-0.48,55199850,17460,60.83,3225,3225,3115,4080,2200,3140,3161.50,3.25,0,-110,3173,3156,3123,3106,3073,3165,3115,120,940,500,2260,5,1,23147029,723,2.59,0.21,12,0.08,1206.00,14820.00,4045,20240521,-22.74,2415,20241209,29.40,3350,-6.72,20250312,2605,19.96,20250203,4045,-22.74,20240521,2415,29.40,20241209,1.53,Y,101330,500,119 억,,751684,N,N,4545,N,00,N +20250423,090751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-5,5,-0.16,30614330,9615,33.50,3225,3225,3115,4080,2200,3140,3184.02,3.25,0,987,3173,3156,3123,3106,3073,3165,3115,120,940,500,2260,5,1,23147029,726,2.60,0.21,12,0.04,1206.00,14820.00,4045,20240521,-22.50,2415,20241209,29.81,3350,-6.42,20250312,2605,20.35,20250203,4045,-22.50,20240521,2415,29.81,20241209,1.53,Y,101330,500,119 억,,751684,N,N,4545,N,00,N 20250422,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,30,2,0.96,89455165,28705,146.57,3110,3140,3090,4040,2180,3110,3116.36,3.23,0,4946,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,727,2.60,0.21,12,0.12,1206.00,14820.00,4045,20240521,-22.37,2415,20241209,30.02,3350,-6.27,20250312,2605,20.54,20250203,4045,-22.37,20240521,2415,30.02,20241209,1.51,Y,101330,500,119 억,,746738,N,N,4545,N,00,N 20250422,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,15,2,0.48,80427250,25822,131.85,3110,3130,3090,4040,2180,3110,3114.68,3.23,0,3773,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,723,2.59,0.21,12,0.11,1206.00,14820.00,4045,20240521,-22.74,2415,20241209,29.40,3350,-6.72,20250312,2605,19.96,20250203,4045,-22.74,20240521,2415,29.40,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N 20250422,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,71159545,22857,116.71,3110,3130,3090,4040,2180,3110,3113.25,3.23,0,4601,3166,3137,3111,3082,3056,3137,3082,120,930,500,2230,5,1,23147029,722,2.59,0.21,12,0.10,1206.00,14820.00,4045,20240521,-22.87,2415,20241209,29.19,3350,-6.87,20250312,2605,19.77,20250203,4045,-22.87,20240521,2415,29.19,20241209,1.51,Y,101330,500,119 억,,746738,N,N,87,N,00,N diff --git a/101360/price/prices-20250401.csv b/101360/price/prices-20250401.csv index f556ddc7e293..223a1134d8a2 100644 --- a/101360/price/prices-20250401.csv +++ b/101360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160730,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26700,1550,2,6.16,3357568050,127913,82.98,25900,26700,25700,32650,17650,25150,26248.84,0.67,0,22448,26483,25816,25383,24716,24283,25600,24500,89,7500,500,17600,50,1,17786114,4749,31.52,2.14,12,0.72,847.00,12493.00,51418,20240624,-48.07,21400,20241230,24.77,32650,-18.22,20250226,21500,24.19,20250102,61500,-56.59,20240624,21400,24.77,20241230,2.88,Y,101360,500,88 억,,118293,N,N,16982,N,00,N +20250423,150745,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26500,1350,2,5.37,3006182750,114736,74.43,25900,26600,25700,32650,17650,25150,26200.87,0.67,0,20515,26483,25816,25383,24716,24283,25600,24500,89,7500,500,17600,50,1,17786114,4713,31.29,2.12,12,0.65,847.00,12493.00,51418,20240624,-48.46,21400,20241230,23.83,32650,-18.84,20250226,21500,23.26,20250102,61500,-56.91,20240624,21400,23.83,20241230,2.88,Y,101360,500,88 억,,118293,N,N,41230,N,00,N +20250423,140744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26400,1250,2,4.97,2576028700,98488,63.89,25900,26450,25700,32650,17650,25150,26155.76,0.67,0,12305,26483,25816,25383,24716,24283,25600,24500,89,7500,500,17600,50,1,17786114,4696,31.17,2.11,12,0.55,847.00,12493.00,51418,20240624,-48.66,21400,20241230,23.36,32650,-19.14,20250226,21500,22.79,20250102,61500,-57.07,20240624,21400,23.36,20241230,2.88,Y,101360,500,88 억,,118293,N,N,41230,N,00,N +20250423,130742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26400,1250,2,4.97,2303037875,88120,57.17,25900,26450,25700,32650,17650,25150,26135.25,0.67,0,9761,26483,25816,25383,24716,24283,25600,24500,89,7500,500,17600,50,1,17786114,4696,31.17,2.11,12,0.50,847.00,12493.00,51418,20240624,-48.66,21400,20241230,23.36,32650,-19.14,20250226,21500,22.79,20250102,61500,-57.07,20240624,21400,23.36,20241230,2.88,Y,101360,500,88 억,,118293,N,N,41230,N,00,N +20250423,120745,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26200,1050,2,4.17,1864334075,71465,46.36,25900,26350,25700,32650,17650,25150,26087.37,0.67,0,6572,26483,25816,25383,24716,24283,25600,24500,89,7500,500,17600,50,1,17786114,4660,30.93,2.10,12,0.40,847.00,12493.00,51418,20240624,-49.05,21400,20241230,22.43,32650,-19.75,20250226,21500,21.86,20250102,61500,-57.40,20240624,21400,22.43,20241230,2.88,Y,101360,500,88 억,,118293,N,N,41230,N,00,N +20250423,110745,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26100,950,2,3.78,1523943600,58484,37.94,25900,26350,25700,32650,17650,25150,26057.44,0.67,0,1269,26483,25816,25383,24716,24283,25600,24500,89,7500,500,17600,50,1,17786114,4642,30.81,2.09,12,0.33,847.00,12493.00,51418,20240624,-49.24,21400,20241230,21.96,32650,-20.06,20250226,21500,21.40,20250102,61500,-57.56,20240624,21400,21.96,20241230,2.88,Y,101360,500,88 억,,118293,N,N,41230,N,00,N +20250423,100748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25900,750,2,2.98,1067918300,41052,26.63,25900,26300,25700,32650,17650,25150,26013.79,0.67,0,-1941,26483,25816,25383,24716,24283,25600,24500,89,7500,500,17600,50,1,17786114,4607,30.58,2.07,12,0.23,847.00,12493.00,51418,20240624,-49.63,21400,20241230,21.03,32650,-20.67,20250226,21500,20.47,20250102,61500,-57.89,20240624,21400,21.03,20241230,2.88,Y,101360,500,88 억,,118293,N,N,41230,N,00,N +20250423,090751,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26025,875,2,3.48,172316000,6635,4.30,25900,26100,25800,32650,17650,25150,25970.76,0.67,0,1548,26483,25816,25383,24716,24283,25600,24500,89,7500,500,17600,50,1,17786114,4629,30.73,2.08,12,0.04,847.00,12493.00,51418,20240624,-49.39,21400,20241230,21.61,32650,-20.29,20250226,21500,21.05,20250102,61500,-57.68,20240624,21400,21.61,20241230,2.88,Y,101360,500,88 억,,118293,N,N,41230,N,00,N 20250422,160727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25150,-500,5,-1.95,3915119800,154150,124.76,25200,26050,24950,33300,18000,25650,25398.12,0.65,0,2882,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4473,29.69,2.01,12,0.87,847.00,12493.00,51629,20240411,-51.29,21400,20241230,17.52,32650,-22.97,20250226,21500,16.98,20250102,61500,-59.11,20240624,21400,17.52,20241230,2.81,Y,101360,500,88 억,,116062,N,N,41230,N,00,N 20250422,150742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25100,-550,5,-2.14,3757186600,147867,119.68,25200,26050,24950,33300,18000,25650,25409.23,0.65,0,3340,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4464,29.63,2.01,12,0.83,847.00,12493.00,51629,20240411,-51.38,21400,20241230,17.29,32650,-23.12,20250226,21500,16.74,20250102,61500,-59.19,20240624,21400,17.29,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N 20250422,140741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25100,-550,5,-2.14,3384957400,133048,107.68,25200,26050,24950,33300,18000,25650,25441.63,0.65,0,-372,26650,26150,25850,25350,25050,26000,25200,89,7650,500,17950,50,1,17786114,4464,29.63,2.01,12,0.75,847.00,12493.00,51629,20240411,-51.38,21400,20241230,17.29,32650,-23.12,20250226,21500,16.74,20250102,61500,-59.19,20240624,21400,17.29,20241230,2.81,Y,101360,500,88 억,,116062,N,N,14592,N,00,N diff --git a/101390/price/prices-20250401.csv b/101390/price/prices-20250401.csv index 428c0c1bf7d9..069a36c02c4e 100644 --- a/101390/price/prices-20250401.csv +++ b/101390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160731,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N +20250423,150745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N +20250423,140744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N +20250423,130742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N +20250423,120745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N +20250423,110745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N +20250423,100748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N +20250423,090752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N 20250422,160728,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N 20250422,150742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N 20250422,140741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9490,20240415,-95.83,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,9260,-95.72,20240429,373,6.17,20250407,0.00,Y,101390,500,64 억,,813946,N,N,0,N,00,N diff --git a/101400/price/prices-20250401.csv b/101400/price/prices-20250401.csv index 521e8d5480eb..c2116ae4f5f7 100644 --- a/101400/price/prices-20250401.csv +++ b/101400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,394,-15,5,-3.67,121352686,305082,84.04,413,415,392,531,287,409,397.77,0.87,0,10030,423,416,402,395,381,419,398,324,122,500,280,1,1,64712413,255,-13.59,0.64,12,0.47,-29.00,613.00,637,20240426,-38.15,360,20241125,9.44,496,-20.56,20250307,360,9.44,20250217,637,-38.15,20240426,360,9.44,20241125,0.00,Y,101400,500,323 억,,565145,N,N,7939,N,00,N +20250423,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,394,-15,5,-3.67,118943074,298969,82.36,413,415,392,531,287,409,397.84,0.87,0,12507,423,416,402,395,381,419,398,324,122,500,280,1,1,64712413,255,-13.59,0.64,12,0.46,-29.00,613.00,637,20240426,-38.15,360,20241125,9.44,496,-20.56,20250307,360,9.44,20250217,637,-38.15,20240426,360,9.44,20241125,0.00,Y,101400,500,323 억,,565145,N,N,25995,N,00,N +20250423,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,395,-14,5,-3.42,113902105,286204,78.84,413,415,392,531,287,409,397.98,0.87,0,13160,423,416,402,395,381,419,398,324,122,500,280,1,1,64712413,256,-13.62,0.64,12,0.44,-29.00,613.00,637,20240426,-37.99,360,20241125,9.72,496,-20.36,20250307,360,9.72,20250217,637,-37.99,20240426,360,9.72,20241125,0.00,Y,101400,500,323 억,,565145,N,N,25995,N,00,N +20250423,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,-16,5,-3.91,108097055,271474,74.78,413,415,392,531,287,409,398.19,0.87,0,13324,423,416,402,395,381,419,398,324,122,500,280,1,1,64712413,254,-13.55,0.64,12,0.42,-29.00,613.00,637,20240426,-38.30,360,20241125,9.17,496,-20.77,20250307,360,9.17,20250217,637,-38.30,20240426,360,9.17,20241125,0.00,Y,101400,500,323 억,,565145,N,N,25995,N,00,N +20250423,120745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,393,-16,5,-3.91,92773738,232497,64.05,413,415,392,531,287,409,399.03,0.87,0,8563,423,416,402,395,381,419,398,324,122,500,280,1,1,64712413,254,-13.55,0.64,12,0.36,-29.00,613.00,637,20240426,-38.30,360,20241125,9.17,496,-20.77,20250307,360,9.17,20250217,637,-38.30,20240426,360,9.17,20241125,0.00,Y,101400,500,323 억,,565145,N,N,25995,N,00,N +20250423,110745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,401,-8,5,-1.96,69405530,173313,47.74,413,415,394,531,287,409,400.46,0.87,0,2097,423,416,402,395,381,419,398,324,122,500,280,1,1,64712413,259,-13.83,0.65,12,0.27,-29.00,613.00,637,20240426,-37.05,360,20241125,11.39,496,-19.15,20250307,360,11.39,20250217,637,-37.05,20240426,360,11.39,20241125,0.00,Y,101400,500,323 억,,565145,N,N,25995,N,00,N +20250423,100748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,401,-8,5,-1.96,42851558,106628,29.37,413,415,399,531,287,409,401.88,0.87,0,-817,423,416,402,395,381,419,398,324,122,500,280,1,1,64712413,259,-13.83,0.65,12,0.16,-29.00,613.00,637,20240426,-37.05,360,20241125,11.39,496,-19.15,20250307,360,11.39,20250217,637,-37.05,20240426,360,11.39,20241125,0.00,Y,101400,500,323 억,,565145,N,N,25995,N,00,N +20250423,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,406,-3,5,-0.73,4000034,9823,2.71,413,415,406,531,287,409,407.21,0.87,0,53,423,416,402,395,381,419,398,324,122,500,280,1,1,64712413,263,-14.00,0.66,12,0.02,-29.00,613.00,637,20240426,-36.26,360,20241125,12.78,496,-18.15,20250307,360,12.78,20250217,637,-36.26,20240426,360,12.78,20241125,0.00,Y,101400,500,323 억,,565145,N,N,25995,N,00,N 20250422,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,18,2,4.60,141902119,357906,304.26,391,409,388,508,274,391,396.48,0.87,0,-22681,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,265,-14.10,0.67,12,0.55,-29.00,613.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,Y,101400,500,323 억,,561546,N,N,25995,N,00,N 20250422,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,405,14,2,3.58,125493058,317210,269.67,391,408,388,508,274,391,395.62,0.87,0,-23075,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,262,-13.97,0.66,12,0.49,-29.00,613.00,637,20240426,-36.42,360,20241125,12.50,496,-18.35,20250307,360,12.50,20250217,637,-36.42,20240426,360,12.50,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N 20250422,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,9,2,2.30,98532208,249840,212.39,391,408,388,508,274,391,394.38,0.87,0,-24737,399,394,390,385,381,393,384,324,117,500,270,1,1,64712413,259,-13.79,0.65,12,0.39,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,561546,N,N,0,N,00,N diff --git a/101490/price/prices-20250401.csv b/101490/price/prices-20250401.csv index dfb2b48ea1be..fe28fd6b46d2 100644 --- a/101490/price/prices-20250401.csv +++ b/101490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160731,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37250,2050,2,5.82,25661181675,695527,390.15,36250,38150,35400,45750,24650,35200,36894.52,8.37,0,-51393,36866,36032,35266,34432,33666,36450,34850,107,10550,500,25340,50,1,21451447,7991,26.21,3.17,12,3.24,1421.00,11735.00,47800,20240412,-22.07,19010,20241114,95.95,38150,-2.36,20250423,25300,47.23,20250102,45000,-17.22,20240507,19010,95.95,20241114,2.85,Y,101490,500,107 억,,1794951,N,N,15567,N,00,N +20250423,150745,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37200,2000,2,5.68,25089112725,680144,381.52,36250,38150,35400,45750,24650,35200,36887.94,8.37,0,-50685,36866,36032,35266,34432,33666,36450,34850,107,10550,500,25340,50,1,21451447,7980,26.18,3.17,12,3.17,1421.00,11735.00,47800,20240412,-22.18,19010,20241114,95.69,38150,-2.49,20250423,25300,47.04,20250102,45000,-17.33,20240507,19010,95.69,20241114,2.85,Y,101490,500,107 억,,1794951,N,N,6362,N,00,N +20250423,140745,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37000,1800,2,5.11,22810902175,618866,347.15,36250,38150,35400,45750,24650,35200,36859.19,8.37,0,-49919,36866,36032,35266,34432,33666,36450,34850,107,10550,500,25340,50,1,21451447,7937,26.04,3.15,12,2.88,1421.00,11735.00,47800,20240412,-22.59,19010,20241114,94.63,38150,-3.01,20250423,25300,46.25,20250102,45000,-17.78,20240507,19010,94.63,20241114,2.85,Y,101490,500,107 억,,1794951,N,N,6362,N,00,N +20250423,130743,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36200,1000,2,2.84,20625383075,559120,313.63,36250,38150,35400,45750,24650,35200,36889.01,8.37,0,-56425,36866,36032,35266,34432,33666,36450,34850,107,10550,500,25340,50,1,21451447,7765,25.48,3.08,12,2.61,1421.00,11735.00,47800,20240412,-24.27,19010,20241114,90.43,38150,-5.11,20250423,25300,43.08,20250102,45000,-19.56,20240507,19010,90.43,20241114,2.85,Y,101490,500,107 억,,1794951,N,N,6362,N,00,N +20250423,120746,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36750,1550,2,4.40,18872535475,511238,286.77,36250,38150,35400,45750,24650,35200,36915.36,8.37,0,-44434,36866,36032,35266,34432,33666,36450,34850,107,10550,500,25340,50,1,21451447,7883,25.86,3.13,12,2.38,1421.00,11735.00,47800,20240412,-23.12,19010,20241114,93.32,38150,-3.67,20250423,25300,45.26,20250102,45000,-18.33,20240507,19010,93.32,20241114,2.85,Y,101490,500,107 억,,1794951,N,N,6362,N,00,N +20250423,110746,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37450,2250,2,6.39,16403408075,444344,249.25,36250,38150,35400,45750,24650,35200,36916.01,8.37,0,-33248,36866,36032,35266,34432,33666,36450,34850,107,10550,500,25340,50,1,21451447,8034,26.35,3.19,12,2.07,1421.00,11735.00,47800,20240412,-21.65,19010,20241114,97.00,38150,-1.83,20250423,25300,48.02,20250102,45000,-16.78,20240507,19010,97.00,20241114,2.85,Y,101490,500,107 억,,1794951,N,N,6362,N,00,N +20250423,100748,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35600,400,2,1.14,1457771625,40849,22.91,36250,36300,35400,45750,24650,35200,35686.84,8.37,0,-9061,36866,36032,35266,34432,33666,36450,34850,107,10550,500,25340,50,1,21451447,7637,25.05,3.03,12,0.19,1421.00,11735.00,47800,20240412,-25.52,19010,20241114,87.27,36950,-3.65,20250320,25300,40.71,20250102,45000,-20.89,20240507,19010,87.27,20241114,2.85,Y,101490,500,107 억,,1794951,N,N,6362,N,00,N +20250423,090752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35750,550,2,1.56,461625300,12854,7.21,36250,36300,35600,45750,24650,35200,35912.97,8.37,0,-8997,36866,36032,35266,34432,33666,36450,34850,107,10550,500,25340,50,1,21451447,7669,25.16,3.05,12,0.06,1421.00,11735.00,47800,20240412,-25.21,19010,20241114,88.06,36950,-3.25,20250320,25300,41.30,20250102,45000,-20.56,20240507,19010,88.06,20241114,2.85,Y,101490,500,107 억,,1794951,N,N,6362,N,00,N 20250422,160728,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35200,50,2,0.14,6310922200,178272,64.60,34500,36100,34500,45650,24650,35150,35400.52,8.39,0,-10535,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7551,24.77,3.00,12,0.83,1421.00,11735.00,47800,20240412,-26.36,19010,20241114,85.17,36950,-4.74,20250320,25300,39.13,20250102,45000,-21.78,20240507,19010,85.17,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,6362,N,00,N 20250422,150742,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35050,-100,5,-0.28,6126220900,173018,62.70,34500,36100,34500,45650,24650,35150,35408.00,8.39,0,-10575,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7519,24.67,2.99,12,0.81,1421.00,11735.00,47800,20240412,-26.67,19010,20241114,84.38,36950,-5.14,20250320,25300,38.54,20250102,45000,-22.11,20240507,19010,84.38,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N 20250422,140741,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35300,150,2,0.43,5671014250,160088,58.01,34500,36100,34500,45650,24650,35150,35424.36,8.39,0,-12002,37250,36200,35150,34100,33050,36725,34625,107,10500,500,25300,50,1,21451447,7572,24.84,3.01,12,0.75,1421.00,11735.00,47800,20240412,-26.15,19010,20241114,85.69,36950,-4.47,20250320,25300,39.53,20250102,45000,-21.56,20240507,19010,85.69,20241114,2.79,Y,101490,500,107 억,,1800522,N,N,8875,N,00,N diff --git a/101530/price/prices-20250401.csv b/101530/price/prices-20250401.csv index c68cb86c8143..9603b6486d7c 100644 --- a/101530/price/prices-20250401.csv +++ b/101530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160731,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6900,50,2,0.73,235572685,33965,55.20,6940,7040,6750,8900,4800,6850,6935.75,1.26,0,2902,7150,7000,6910,6760,6670,6955,6715,146,2050,500,4380,10,1,29116822,2009,6.33,0.60,12,0.12,1090.00,11441.00,9900,20240611,-30.30,5100,20240416,35.29,7100,-2.82,20250418,5610,22.99,20250203,9900,-30.30,20240611,5210,32.44,20240423,0.51,Y,101530,500,145 억,,365600,N,N,3436,N,00,N +20250423,150746,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6930,80,2,1.17,224287935,32333,52.55,6940,7040,6750,8900,4800,6850,6936.81,1.26,0,3382,7150,7000,6910,6760,6670,6955,6715,146,2050,500,4380,10,1,29116822,2018,6.36,0.61,12,0.11,1090.00,11441.00,9900,20240611,-30.00,5100,20240416,35.88,7100,-2.39,20250418,5610,23.53,20250203,9900,-30.00,20240611,5210,33.01,20240423,0.51,Y,101530,500,145 억,,365600,N,N,7030,N,00,N +20250423,140745,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6920,70,2,1.02,211752975,30525,49.61,6940,7040,6750,8900,4800,6850,6937.03,1.26,0,3135,7150,7000,6910,6760,6670,6955,6715,146,2050,500,4380,10,1,29116822,2015,6.35,0.60,12,0.10,1090.00,11441.00,9900,20240611,-30.10,5100,20240416,35.69,7100,-2.54,20250418,5610,23.35,20250203,9900,-30.10,20240611,5210,32.82,20240423,0.51,Y,101530,500,145 억,,365600,N,N,7030,N,00,N +20250423,130743,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6940,90,2,1.31,170556105,24566,39.93,6940,7040,6750,8900,4800,6850,6942.77,1.26,0,1751,7150,7000,6910,6760,6670,6955,6715,146,2050,500,4380,10,1,29116822,2021,6.37,0.61,12,0.08,1090.00,11441.00,9900,20240611,-29.90,5100,20240416,36.08,7100,-2.25,20250418,5610,23.71,20250203,9900,-29.90,20240611,5210,33.21,20240423,0.51,Y,101530,500,145 억,,365600,N,N,7030,N,00,N +20250423,120746,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6980,130,2,1.90,154045395,22191,36.07,6940,7040,6750,8900,4800,6850,6941.80,1.26,0,208,7150,7000,6910,6760,6670,6955,6715,146,2050,500,4380,10,1,29116822,2032,6.40,0.61,12,0.08,1090.00,11441.00,9900,20240611,-29.49,5100,20240416,36.86,7100,-1.69,20250418,5610,24.42,20250203,9900,-29.49,20240611,5210,33.97,20240423,0.51,Y,101530,500,145 억,,365600,N,N,7030,N,00,N +20250423,110746,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6940,90,2,1.31,95822875,13873,22.55,6940,6970,6750,8900,4800,6850,6907.15,1.26,0,1600,7150,7000,6910,6760,6670,6955,6715,146,2050,500,4380,10,1,29116822,2021,6.37,0.61,12,0.05,1090.00,11441.00,9900,20240611,-29.90,5100,20240416,36.08,7100,-2.25,20250418,5610,23.71,20250203,9900,-29.90,20240611,5210,33.21,20240423,0.51,Y,101530,500,145 억,,365600,N,N,7030,N,00,N +20250423,100749,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6940,90,2,1.31,54722135,7951,12.92,6940,6940,6750,8900,4800,6850,6882.42,1.26,0,1872,7150,7000,6910,6760,6670,6955,6715,146,2050,500,4380,10,1,29116822,2021,6.37,0.61,12,0.03,1090.00,11441.00,9900,20240611,-29.90,5100,20240416,36.08,7100,-2.25,20250418,5610,23.71,20250203,9900,-29.90,20240611,5210,33.21,20240423,0.51,Y,101530,500,145 억,,365600,N,N,7030,N,00,N +20250423,090752,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6870,20,2,0.29,10292850,1498,2.43,6940,6940,6750,8900,4800,6850,6871.06,1.26,0,-169,7150,7000,6910,6760,6670,6955,6715,146,2050,500,4380,10,1,29116822,2000,6.30,0.60,12,0.01,1090.00,11441.00,9900,20240611,-30.61,5100,20240416,34.71,7100,-3.24,20250418,5610,22.46,20250203,9900,-30.61,20240611,5210,31.86,20240423,0.51,Y,101530,500,145 억,,365600,N,N,7030,N,00,N 20250422,160729,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6850,-110,5,-1.58,425659490,61530,122.02,6960,7060,6820,9040,4880,6960,6917.92,1.24,0,4216,7313,7136,6823,6646,6333,7225,6735,146,2080,500,4450,10,1,29116822,1995,6.28,0.60,12,0.21,1090.00,11441.00,9900,20240611,-30.81,5100,20240416,34.31,7100,-3.52,20250418,5610,22.10,20250203,9900,-30.81,20240611,5190,31.98,20240422,0.49,Y,101530,500,145 억,,361732,N,N,7030,N,00,N 20250422,150743,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6860,-100,5,-1.44,403890450,58353,115.72,6960,7060,6820,9040,4880,6960,6921.50,1.24,0,4423,7313,7136,6823,6646,6333,7225,6735,146,2080,500,4450,10,1,29116822,1997,6.29,0.60,12,0.20,1090.00,11441.00,9900,20240611,-30.71,5100,20240416,34.51,7100,-3.38,20250418,5610,22.28,20250203,9900,-30.71,20240611,5190,32.18,20240422,0.49,Y,101530,500,145 억,,361732,N,N,16,N,00,N 20250422,140742,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6880,-80,5,-1.15,380010940,54877,108.83,6960,7060,6820,9040,4880,6960,6924.78,1.24,0,3574,7313,7136,6823,6646,6333,7225,6735,146,2080,500,4450,10,1,29116822,2003,6.31,0.60,12,0.19,1090.00,11441.00,9900,20240611,-30.51,5100,20240416,34.90,7100,-3.10,20250418,5610,22.64,20250203,9900,-30.51,20240611,5190,32.56,20240422,0.49,Y,101530,500,145 억,,361732,N,N,16,N,00,N diff --git a/101670/price/prices-20250401.csv b/101670/price/prices-20250401.csv index 06ed77c48d12..cd9bef3b7e3a 100644 --- a/101670/price/prices-20250401.csv +++ b/101670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1872,90,2,5.05,3356471020,1790687,106.70,1782,1924,1782,2315,1248,1782,1874.40,4.11,0,157407,1928,1854,1785,1711,1642,1892,1749,108,533,200,1240,1,1,54169970,1014,-5.44,1.18,12,3.31,-344.00,1593.00,6790,20240611,-72.43,1290,20250409,45.12,2170,-13.73,20250106,1290,45.12,20250409,6790,-72.43,20240611,1290,45.12,20250409,0.00,Y,101670,200,108 억,,2227236,N,N,49766,N,00,N +20250423,150746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1899,117,2,6.57,3279138606,1749663,104.26,1782,1924,1782,2315,1248,1782,1874.15,4.11,0,153674,1928,1854,1785,1711,1642,1892,1749,108,533,200,1240,1,1,54169970,1029,-5.52,1.19,12,3.23,-344.00,1593.00,6790,20240611,-72.03,1290,20250409,47.21,2170,-12.49,20250106,1290,47.21,20250409,6790,-72.03,20240611,1290,47.21,20250409,0.00,Y,101670,200,108 억,,2227236,N,N,105880,N,00,N +20250423,140745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1881,99,2,5.56,3070484049,1638703,97.65,1782,1924,1782,2315,1248,1782,1873.73,4.11,0,124199,1928,1854,1785,1711,1642,1892,1749,108,533,200,1240,1,1,54169970,1019,-5.47,1.18,12,3.03,-344.00,1593.00,6790,20240611,-72.30,1290,20250409,45.81,2170,-13.32,20250106,1290,45.81,20250409,6790,-72.30,20240611,1290,45.81,20250409,0.00,Y,101670,200,108 억,,2227236,N,N,105880,N,00,N +20250423,130743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1866,84,2,4.71,2872295777,1532148,91.30,1782,1924,1782,2315,1248,1782,1874.69,4.11,0,143428,1928,1854,1785,1711,1642,1892,1749,108,533,200,1240,1,1,54169970,1011,-5.42,1.17,12,2.83,-344.00,1593.00,6790,20240611,-72.52,1290,20250409,44.65,2170,-14.01,20250106,1290,44.65,20250409,6790,-72.52,20240611,1290,44.65,20250409,0.00,Y,101670,200,108 억,,2227236,N,N,105880,N,00,N +20250423,120746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1904,122,2,6.85,2520586281,1346740,80.25,1782,1924,1782,2315,1248,1782,1871.62,4.11,0,114238,1928,1854,1785,1711,1642,1892,1749,108,533,200,1240,1,1,54169970,1031,-5.53,1.20,12,2.49,-344.00,1593.00,6790,20240611,-71.96,1290,20250409,47.60,2170,-12.26,20250106,1290,47.60,20250409,6790,-71.96,20240611,1290,47.60,20250409,0.00,Y,101670,200,108 억,,2227236,N,N,105880,N,00,N +20250423,110746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1852,70,2,3.93,1790996736,961081,57.27,1782,1924,1782,2315,1248,1782,1863.52,4.11,0,32943,1928,1854,1785,1711,1642,1892,1749,108,533,200,1240,1,1,54169970,1003,-5.38,1.16,12,1.77,-344.00,1593.00,6790,20240611,-72.72,1290,20250409,43.57,2170,-14.65,20250106,1290,43.57,20250409,6790,-72.72,20240611,1290,43.57,20250409,0.00,Y,101670,200,108 억,,2227236,N,N,105880,N,00,N +20250423,100749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1825,43,2,2.41,1548191169,829109,49.40,1782,1924,1782,2315,1248,1782,1867.30,4.11,0,10760,1928,1854,1785,1711,1642,1892,1749,108,533,200,1240,1,1,54169970,989,-5.31,1.15,12,1.53,-344.00,1593.00,6790,20240611,-73.12,1290,20250409,41.47,2170,-15.90,20250106,1290,41.47,20250409,6790,-73.12,20240611,1290,41.47,20250409,0.00,Y,101670,200,108 억,,2227236,N,N,105880,N,00,N +20250423,090753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1865,83,2,4.66,274197235,149354,8.90,1782,1865,1782,2315,1248,1782,1835.89,4.11,0,28602,1928,1854,1785,1711,1642,1892,1749,108,533,200,1240,1,1,54169970,1010,-5.42,1.17,12,0.28,-344.00,1593.00,6790,20240611,-72.53,1290,20250409,44.57,2170,-14.06,20250106,1290,44.57,20250409,6790,-72.53,20240611,1290,44.57,20250409,0.00,Y,101670,200,108 억,,2227236,N,N,105880,N,00,N 20250422,160729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1782,18,2,1.02,3007756483,1675916,39.52,1750,1859,1716,2290,1235,1764,1794.72,3.96,0,83505,2006,1885,1693,1572,1380,1945,1632,108,526,200,1230,1,1,54169970,965,-5.18,1.12,12,3.09,-344.00,1593.00,6790,20240611,-73.76,1290,20250409,38.14,2170,-17.88,20250106,1290,38.14,20250409,6790,-73.76,20240611,1290,38.14,20250409,0.00,Y,101670,200,108 억,,2144403,N,N,105880,N,00,N 20250422,150743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1776,12,2,0.68,2917695064,1625341,38.33,1750,1859,1716,2290,1235,1764,1795.13,3.96,0,87495,2006,1885,1693,1572,1380,1945,1632,108,526,200,1230,1,1,54169970,962,-5.16,1.11,12,3.00,-344.00,1593.00,6790,20240611,-73.84,1290,20250409,37.67,2170,-18.16,20250106,1290,37.67,20250409,6790,-73.84,20240611,1290,37.67,20250409,0.00,Y,101670,200,108 억,,2144403,N,N,20005,N,00,N 20250422,140742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1777,13,2,0.74,2691974135,1497787,35.32,1750,1859,1716,2290,1235,1764,1797.30,3.96,0,56596,2006,1885,1693,1572,1380,1945,1632,108,526,200,1230,1,1,54169970,963,-5.17,1.12,12,2.76,-344.00,1593.00,6790,20240611,-73.83,1290,20250409,37.75,2170,-18.11,20250106,1290,37.75,20250409,6790,-73.83,20240611,1290,37.75,20250409,0.00,Y,101670,200,108 억,,2144403,N,N,20005,N,00,N diff --git a/101680/price/prices-20250401.csv b/101680/price/prices-20250401.csv index 91149d6fcc0b..6ca176bc62b0 100644 --- a/101680/price/prices-20250401.csv +++ b/101680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-65,5,-2.13,77543385,25911,151.12,3065,3100,2940,3955,2135,3045,2992.68,2.47,0,-1688,3125,3085,3060,3020,2995,3072,3007,42,910,500,1880,5,1,8404000,250,16.65,0.60,12,0.31,179.00,4974.00,4940,20241219,-39.68,1857,20240805,60.47,3375,-11.70,20250206,2440,22.13,20250331,4940,-39.68,20241219,1857,60.47,20240805,0.25,Y,101680,500,42 억,,207980,N,N,366,N,00,N +20250423,150746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-45,5,-1.48,74643850,24940,145.46,3065,3100,2940,3955,2135,3045,2992.94,2.47,0,-1240,3125,3085,3060,3020,2995,3072,3007,42,910,500,1880,5,1,8404000,252,16.76,0.60,12,0.30,179.00,4974.00,4940,20241219,-39.27,1857,20240805,61.55,3375,-11.11,20250206,2440,22.95,20250331,4940,-39.27,20241219,1857,61.55,20240805,0.25,Y,101680,500,42 억,,207980,N,N,0,N,00,N +20250423,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,-75,5,-2.46,70491565,23552,137.36,3065,3100,2940,3955,2135,3045,2993.02,2.47,0,-1103,3125,3085,3060,3020,2995,3072,3007,42,910,500,1880,5,1,8404000,250,16.59,0.60,12,0.28,179.00,4974.00,4940,20241219,-39.88,1857,20240805,59.94,3375,-12.00,20250206,2440,21.72,20250331,4940,-39.88,20241219,1857,59.94,20240805,0.25,Y,101680,500,42 억,,207980,N,N,0,N,00,N +20250423,130743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,-90,5,-2.96,64872560,21664,126.35,3065,3100,2940,3955,2135,3045,2994.49,2.47,0,-1144,3125,3085,3060,3020,2995,3072,3007,42,910,500,1880,5,1,8404000,248,16.51,0.59,12,0.26,179.00,4974.00,4940,20241219,-40.18,1857,20240805,59.13,3375,-12.44,20250206,2440,21.11,20250331,4940,-40.18,20241219,1857,59.13,20240805,0.25,Y,101680,500,42 억,,207980,N,N,0,N,00,N +20250423,120746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2985,-60,5,-1.97,56358350,18802,109.66,3065,3100,2940,3955,2135,3045,2997.47,2.47,0,-1091,3125,3085,3060,3020,2995,3072,3007,42,910,500,1880,5,1,8404000,251,16.68,0.60,12,0.22,179.00,4974.00,4940,20241219,-39.57,1857,20240805,60.74,3375,-11.56,20250206,2440,22.34,20250331,4940,-39.57,20241219,1857,60.74,20240805,0.25,Y,101680,500,42 억,,207980,N,N,0,N,00,N +20250423,110747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3005,-40,5,-1.31,53892190,17977,104.85,3065,3100,2940,3955,2135,3045,2997.84,2.47,0,-1066,3125,3085,3060,3020,2995,3072,3007,42,910,500,1880,5,1,8404000,253,16.79,0.60,12,0.21,179.00,4974.00,4940,20241219,-39.17,1857,20240805,61.82,3375,-10.96,20250206,2440,23.16,20250331,4940,-39.17,20241219,1857,61.82,20240805,0.25,Y,101680,500,42 억,,207980,N,N,0,N,00,N +20250423,100749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,-45,5,-1.48,45155330,15091,88.01,3065,3100,2940,3955,2135,3045,2992.20,2.47,0,171,3125,3085,3060,3020,2995,3072,3007,42,910,500,1880,5,1,8404000,252,16.76,0.60,12,0.18,179.00,4974.00,4940,20241219,-39.27,1857,20240805,61.55,3375,-11.11,20250206,2440,22.95,20250331,4940,-39.27,20241219,1857,61.55,20240805,0.25,Y,101680,500,42 억,,207980,N,N,0,N,00,N +20250423,090753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,5,2,0.16,4035400,1316,7.68,3065,3100,3045,3955,2135,3045,3066.41,2.47,0,-576,3125,3085,3060,3020,2995,3072,3007,42,910,500,1880,5,1,8404000,256,17.04,0.61,12,0.02,179.00,4974.00,4940,20241219,-38.26,1857,20240805,64.24,3375,-9.63,20250206,2440,25.00,20250331,4940,-38.26,20241219,1857,64.24,20240805,0.25,Y,101680,500,42 억,,207980,N,N,0,N,00,N 20250422,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,-25,5,-0.81,52464000,17145,44.36,3085,3100,3035,3990,2150,3070,3060.11,2.46,0,1262,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,256,17.01,0.61,12,0.20,179.00,4974.00,4940,20241219,-38.36,1857,20240805,63.97,3375,-9.78,20250206,2440,24.80,20250331,4940,-38.36,20241219,1857,63.97,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N 20250422,150743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,-5,5,-0.16,50713860,16570,42.88,3085,3100,3040,3990,2150,3070,3060.58,2.46,0,1410,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,258,17.12,0.62,12,0.20,179.00,4974.00,4940,20241219,-37.96,1857,20240805,65.05,3375,-9.19,20250206,2440,25.61,20250331,4940,-37.96,20241219,1857,65.05,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N 20250422,140742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-15,5,-0.49,46747925,15269,39.51,3085,3100,3040,3990,2150,3070,3061.62,2.46,0,1590,3193,3131,3078,3016,2963,3105,2990,42,920,500,1900,5,1,8404000,257,17.07,0.61,12,0.18,179.00,4974.00,4940,20241219,-38.16,1857,20240805,64.51,3375,-9.48,20250206,2440,25.20,20250331,4940,-38.16,20241219,1857,64.51,20240805,0.25,Y,101680,500,42 억,,206361,N,N,0,N,00,N diff --git a/101730/price/prices-20250401.csv b/101730/price/prices-20250401.csv index af473d879ffd..c74f42142798 100644 --- a/101730/price/prices-20250401.csv +++ b/101730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160732,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6980,110,2,1.60,310074370,44575,169.02,7000,7010,6850,8930,4810,6870,6956.24,11.24,0,21247,7003,6936,6893,6826,6783,6915,6805,415,2060,500,4800,10,1,82935616,5789,-25.95,1.15,12,0.05,-269.00,6066.00,13730,20240911,-49.16,6320,20250409,10.44,10810,-35.43,20250109,6320,10.44,20250409,13730,-49.16,20240911,6320,10.44,20250409,0.91,Y,101730,500,414 억,,9319249,N,N,3691,N,00,N +20250423,150747,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7010,140,2,2.04,291888210,41971,159.14,7000,7010,6850,8930,4810,6870,6954.52,11.24,0,19221,7003,6936,6893,6826,6783,6915,6805,415,2060,500,4800,10,1,82935616,5814,-26.06,1.16,12,0.05,-269.00,6066.00,13730,20240911,-48.94,6320,20250409,10.92,10810,-35.15,20250109,6320,10.92,20250409,13730,-48.94,20240911,6320,10.92,20250409,0.91,Y,101730,500,414 억,,9319249,N,N,9312,N,00,N +20250423,140746,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6990,120,2,1.75,244214630,35139,133.24,7000,7000,6850,8930,4810,6870,6949.96,11.24,0,14090,7003,6936,6893,6826,6783,6915,6805,415,2060,500,4800,10,1,82935616,5797,-25.99,1.15,12,0.04,-269.00,6066.00,13730,20240911,-49.09,6320,20250409,10.60,10810,-35.34,20250109,6320,10.60,20250409,13730,-49.09,20240911,6320,10.60,20250409,0.91,Y,101730,500,414 억,,9319249,N,N,9312,N,00,N +20250423,130744,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6990,120,2,1.75,186598620,26869,101.88,7000,7000,6850,8930,4810,6870,6944.75,11.24,0,12126,7003,6936,6893,6826,6783,6915,6805,415,2060,500,4800,10,1,82935616,5797,-25.99,1.15,12,0.03,-269.00,6066.00,13730,20240911,-49.09,6320,20250409,10.60,10810,-35.34,20250109,6320,10.60,20250409,13730,-49.09,20240911,6320,10.60,20250409,0.91,Y,101730,500,414 억,,9319249,N,N,9312,N,00,N +20250423,120747,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6960,90,2,1.31,142516630,20549,77.92,7000,7000,6850,8930,4810,6870,6935.45,11.24,0,8204,7003,6936,6893,6826,6783,6915,6805,415,2060,500,4800,10,1,82935616,5772,-25.87,1.15,12,0.02,-269.00,6066.00,13730,20240911,-49.31,6320,20250409,10.13,10810,-35.62,20250109,6320,10.13,20250409,13730,-49.31,20240911,6320,10.13,20250409,0.91,Y,101730,500,414 억,,9319249,N,N,9312,N,00,N +20250423,110747,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6940,70,2,1.02,103696940,14966,56.75,7000,7000,6850,8930,4810,6870,6928.83,11.24,0,7393,7003,6936,6893,6826,6783,6915,6805,415,2060,500,4800,10,1,82935616,5756,-25.80,1.14,12,0.02,-269.00,6066.00,13730,20240911,-49.45,6320,20250409,9.81,10810,-35.80,20250109,6320,9.81,20250409,13730,-49.45,20240911,6320,9.81,20250409,0.91,Y,101730,500,414 억,,9319249,N,N,9312,N,00,N +20250423,100750,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6930,60,2,0.87,79956680,11529,43.72,7000,7000,6850,8930,4810,6870,6935.27,11.24,0,5788,7003,6936,6893,6826,6783,6915,6805,415,2060,500,4800,10,1,82935616,5747,-25.76,1.14,12,0.01,-269.00,6066.00,13730,20240911,-49.53,6320,20250409,9.65,10810,-35.89,20250109,6320,9.65,20250409,13730,-49.53,20240911,6320,9.65,20250409,0.91,Y,101730,500,414 억,,9319249,N,N,9312,N,00,N +20250423,090753,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,80,2,1.16,9721710,1395,5.29,7000,7000,6910,8930,4810,6870,6968.97,11.24,0,1027,7003,6936,6893,6826,6783,6915,6805,415,2060,500,4800,10,1,82935616,5764,-25.84,1.15,12,0.00,-269.00,6066.00,13730,20240911,-49.38,6320,20250409,9.97,10810,-35.71,20250109,6320,9.97,20250409,13730,-49.38,20240911,6320,9.97,20250409,0.91,Y,101730,500,414 억,,9319249,N,N,9312,N,00,N 20250422,160729,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6870,-30,5,-0.43,181705410,26373,49.91,6930,6960,6850,8970,4830,6900,6889.83,11.24,0,-4291,7320,7110,6980,6770,6640,7045,6705,415,2070,500,4830,10,1,82935616,5698,-25.54,1.13,12,0.03,-269.00,6066.00,13730,20240911,-49.96,6320,20250409,8.70,10810,-36.45,20250109,6320,8.70,20250409,13730,-49.96,20240911,6320,8.70,20250409,0.93,Y,101730,500,414 억,,9323628,N,N,9312,N,00,N 20250422,150743,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6900,0,3,0.00,169024380,24532,46.43,6930,6960,6850,8970,4830,6900,6889.96,11.24,0,-4941,7320,7110,6980,6770,6640,7045,6705,415,2070,500,4830,10,1,82935616,5723,-25.65,1.14,12,0.03,-269.00,6066.00,13730,20240911,-49.75,6320,20250409,9.18,10810,-36.17,20250109,6320,9.18,20250409,13730,-49.75,20240911,6320,9.18,20250409,0.93,Y,101730,500,414 억,,9323628,N,N,3295,N,00,N 20250422,140742,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6860,-40,5,-0.58,118750500,17219,32.59,6930,6960,6850,8970,4830,6900,6896.48,11.24,0,-2084,7320,7110,6980,6770,6640,7045,6705,415,2070,500,4830,10,1,82935616,5689,-25.50,1.13,12,0.02,-269.00,6066.00,13730,20240911,-50.04,6320,20250409,8.54,10810,-36.54,20250109,6320,8.54,20250409,13730,-50.04,20240911,6320,8.54,20250409,0.93,Y,101730,500,414 억,,9323628,N,N,3295,N,00,N diff --git a/101930/price/prices-20250401.csv b/101930/price/prices-20250401.csv index 44ad0fabb7cd..29eba29c854d 100644 --- a/101930/price/prices-20250401.csv +++ b/101930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160733,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,40300,300,2,0.75,585568150,14568,144.21,40400,40500,40000,52000,28000,40000,40195.44,0.88,0,3082,40733,40366,39633,39266,38533,40550,39450,49,12000,500,0,50,1,9615733,3875,9.73,1.45,12,0.15,4140.00,27771.00,40500,20250421,-0.49,11730,20240417,243.56,40500,0.00,20250421,28700,40.42,20250109,40500,-0.49,20250421,12010,235.55,20240423,0.19,Y,101930,500,49 억,,84527,N,N,12,N,02,N +20250423,150747,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,40250,250,2,0.62,550031350,13686,135.48,40400,40500,40000,52000,28000,40000,40189.34,0.88,0,3014,40733,40366,39633,39266,38533,40550,39450,49,12000,500,0,50,1,9615733,3870,9.72,1.45,12,0.14,4140.00,27771.00,40500,20250421,-0.62,11730,20240417,243.14,40500,0.00,20250421,28700,40.24,20250109,40500,-0.62,20250421,12010,235.14,20240423,0.19,Y,101930,500,49 억,,84527,N,N,143,N,02,N +20250423,140746,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,40200,200,2,0.50,387373900,9647,95.50,40400,40500,40000,52000,28000,40000,40154.86,0.88,0,1439,40733,40366,39633,39266,38533,40550,39450,49,12000,500,0,50,1,9615733,3866,9.71,1.45,12,0.10,4140.00,27771.00,40500,20250421,-0.74,11730,20240417,242.71,40500,0.00,20250421,28700,40.07,20250109,40500,-0.74,20250421,12010,234.72,20240423,0.19,Y,101930,500,49 억,,84527,N,N,143,N,02,N +20250423,130744,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,40150,150,2,0.38,308871350,7692,76.14,40400,40500,40000,52000,28000,40000,40154.88,0.88,0,1359,40733,40366,39633,39266,38533,40550,39450,49,12000,500,0,50,1,9615733,3861,9.70,1.45,12,0.08,4140.00,27771.00,40500,20250421,-0.86,11730,20240417,242.28,40500,0.00,20250421,28700,39.90,20250109,40500,-0.86,20250421,12010,234.30,20240423,0.19,Y,101930,500,49 억,,84527,N,N,143,N,02,N +20250423,120747,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,40200,200,2,0.50,255953950,6374,63.10,40400,40500,40000,52000,28000,40000,40155.94,0.88,0,1214,40733,40366,39633,39266,38533,40550,39450,49,12000,500,0,50,1,9615733,3866,9.71,1.45,12,0.07,4140.00,27771.00,40500,20250421,-0.74,11730,20240417,242.71,40500,0.00,20250421,28700,40.07,20250109,40500,-0.74,20250421,12010,234.72,20240423,0.19,Y,101930,500,49 억,,84527,N,N,143,N,02,N +20250423,110747,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,40050,50,2,0.12,213113075,5305,52.51,40400,40500,40000,52000,28000,40000,40172.12,0.88,0,893,40733,40366,39633,39266,38533,40550,39450,49,12000,500,0,50,1,9615733,3851,9.67,1.44,12,0.06,4140.00,27771.00,40500,20250421,-1.11,11730,20240417,241.43,40500,0.00,20250421,28700,39.55,20250109,40500,-1.11,20250421,12010,233.47,20240423,0.19,Y,101930,500,49 억,,84527,N,N,143,N,02,N +20250423,100750,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,40100,100,2,0.25,148466625,3692,36.55,40400,40500,40000,52000,28000,40000,40213.06,0.88,0,783,40733,40366,39633,39266,38533,40550,39450,49,12000,500,0,50,1,9615733,3856,9.69,1.44,12,0.04,4140.00,27771.00,40500,20250421,-0.99,11730,20240417,241.86,40500,0.00,20250421,28700,39.72,20250109,40500,-0.99,20250421,12010,233.89,20240423,0.19,Y,101930,500,49 억,,84527,N,N,143,N,02,N +20250423,090754,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,40050,50,2,0.12,36785300,913,9.04,40400,40500,40050,52000,28000,40000,40290.58,0.88,0,531,40733,40366,39633,39266,38533,40550,39450,49,12000,500,0,50,1,9615733,3851,9.67,1.44,12,0.01,4140.00,27771.00,40500,20250421,-1.11,11730,20240417,241.43,40500,0.00,20250421,28700,39.55,20250109,40500,-1.11,20250421,12010,233.47,20240423,0.19,Y,101930,500,49 억,,84527,N,N,143,N,02,N 20250422,160730,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40000,650,2,1.65,400600950,10072,103.92,38900,40000,38900,51100,27550,39350,39773.72,0.86,0,1562,41083,40216,39633,38766,38183,39925,38475,49,11750,500,0,50,1,9615733,3846,9.66,1.44,12,0.10,4140.00,27771.00,40500,20250421,-1.23,11730,20240417,241.01,40500,-1.23,20250421,28700,39.37,20250109,40500,-1.23,20250421,11900,236.13,20240422,0.19,Y,101930,500,49 억,,82965,N,N,143,N,02,N 20250422,150744,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39950,600,2,1.52,362161400,9110,94.00,38900,39950,38900,51100,27550,39350,39754.27,0.86,0,1473,41083,40216,39633,38766,38183,39925,38475,49,11750,500,0,50,1,9615733,3841,9.65,1.44,12,0.09,4140.00,27771.00,40500,20250421,-1.36,11730,20240417,240.58,40500,-1.36,20250421,28700,39.20,20250109,40500,-1.36,20250421,11900,235.71,20240422,0.19,Y,101930,500,49 억,,82965,N,N,955,N,02,N 20250422,140743,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39700,350,2,0.89,254369000,6409,66.13,38900,39950,38900,51100,27550,39350,39689.34,0.86,0,1270,41083,40216,39633,38766,38183,39925,38475,49,11750,500,0,50,1,9615733,3817,9.59,1.43,12,0.07,4140.00,27771.00,40500,20250421,-1.98,11730,20240417,238.45,40500,-1.98,20250421,28700,38.33,20250109,40500,-1.98,20250421,11900,233.61,20240422,0.19,Y,101930,500,49 억,,82965,N,N,955,N,02,N diff --git a/101970/price/prices-20250401.csv b/101970/price/prices-20250401.csv index b480f724832f..2aa16a3ac22f 100644 --- a/101970/price/prices-20250401.csv +++ b/101970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23750,1100,2,4.86,3473612850,149563,56.79,23100,23750,22450,29400,15900,22650,23224.24,0.32,0,17872,25033,23841,23008,21816,20983,24437,22412,73,6750,500,15850,50,1,14547709,3455,0.00,0.00,12,1.03,0.00,0.00,24850,20250416,-4.43,310,20150306,7561.29,24850,-4.43,20250416,16000,48.44,20250407,24850,-4.43,20250416,16000,48.44,20250407,0.00,Y,101970,500,72 억,,46938,N,N,440,N,00,N +20250423,150747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23550,900,2,3.97,3221419075,138907,52.74,23100,23700,22450,29400,15900,22650,23191.19,0.32,0,17417,25033,23841,23008,21816,20983,24437,22412,73,6750,500,15850,50,1,14547709,3426,0.00,0.00,12,0.95,0.00,0.00,24850,20250416,-5.23,310,20150306,7496.77,24850,-5.23,20250416,16000,47.19,20250407,24850,-5.23,20250416,16000,47.19,20250407,0.00,Y,101970,500,72 억,,46938,N,N,0,N,00,N +20250423,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23450,800,2,3.53,2833275600,122308,46.44,23100,23700,22450,29400,15900,22650,23165.09,0.32,0,14423,25033,23841,23008,21816,20983,24437,22412,73,6750,500,15850,50,1,14547709,3411,0.00,0.00,12,0.84,0.00,0.00,24850,20250416,-5.63,310,20150306,7464.52,24850,-5.63,20250416,16000,46.56,20250407,24850,-5.63,20250416,16000,46.56,20250407,0.00,Y,101970,500,72 억,,46938,N,N,0,N,00,N +20250423,130744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23500,850,2,3.75,2308963275,99908,37.93,23100,23700,22450,29400,15900,22650,23110.89,0.32,0,9582,25033,23841,23008,21816,20983,24437,22412,73,6750,500,15850,50,1,14547709,3419,0.00,0.00,12,0.69,0.00,0.00,24850,20250416,-5.43,310,20150306,7480.65,24850,-5.43,20250416,16000,46.88,20250407,24850,-5.43,20250416,16000,46.88,20250407,0.00,Y,101970,500,72 억,,46938,N,N,0,N,00,N +20250423,120747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23400,750,2,3.31,1694512700,73753,28.00,23100,23500,22450,29400,15900,22650,22975.51,0.32,0,5808,25033,23841,23008,21816,20983,24437,22412,73,6750,500,15850,50,1,14547709,3404,0.00,0.00,12,0.51,0.00,0.00,24850,20250416,-5.84,310,20150306,7448.39,24850,-5.84,20250416,16000,46.25,20250407,24850,-5.84,20250416,16000,46.25,20250407,0.00,Y,101970,500,72 억,,46938,N,N,0,N,00,N +20250423,110747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23000,350,2,1.55,1174164600,51347,19.50,23100,23250,22450,29400,15900,22650,22867.25,0.32,0,2041,25033,23841,23008,21816,20983,24437,22412,73,6750,500,15850,50,1,14547709,3346,0.00,0.00,12,0.35,0.00,0.00,24850,20250416,-7.44,310,20150306,7319.35,24850,-7.44,20250416,16000,43.75,20250407,24850,-7.44,20250416,16000,43.75,20250407,0.00,Y,101970,500,72 억,,46938,N,N,0,N,00,N +20250423,100750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22700,50,2,0.22,910702750,39816,15.12,23100,23250,22450,29400,15900,22650,22872.78,0.32,0,-180,25033,23841,23008,21816,20983,24437,22412,73,6750,500,15850,50,1,14547709,3302,0.00,0.00,12,0.27,0.00,0.00,24850,20250416,-8.65,310,20150306,7222.58,24850,-8.65,20250416,16000,41.88,20250407,24850,-8.65,20250416,16000,41.88,20250407,0.00,Y,101970,500,72 억,,46938,N,N,0,N,00,N +20250423,090754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23000,350,2,1.55,236215100,10251,3.89,23100,23150,22800,29400,15900,22650,23043.13,0.32,0,-2992,25033,23841,23008,21816,20983,24437,22412,73,6750,500,15850,50,1,14547709,3346,0.00,0.00,12,0.07,0.00,0.00,24850,20250416,-7.44,310,20150306,7319.35,24850,-7.44,20250416,16000,43.75,20250407,24850,-7.44,20250416,16000,43.75,20250407,0.00,Y,101970,500,72 억,,46938,N,N,0,N,00,N 20250422,160730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22650,350,2,1.57,6047842400,261898,190.74,22300,24200,22175,28950,15650,22300,23094.80,0.35,1922,-3406,23866,23082,22416,21632,20966,22750,21300,73,6650,500,15610,50,1,14547709,3295,0.00,0.00,12,1.80,0.00,0.00,24850,20250416,-8.85,310,20150306,7206.45,24850,-8.85,20250416,16000,41.56,20250407,24850,-8.85,20250416,16000,41.56,20250407,0.00,Y,101970,500,72 억,,50729,N,N,237,N,00,N 20250422,150744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22900,600,2,2.69,5889727450,254954,185.68,22300,24200,22175,28950,15650,22300,23103.41,0.35,1922,-2564,23866,23082,22416,21632,20966,22750,21300,73,6650,500,15610,50,1,14547709,3331,0.00,0.00,12,1.75,0.00,0.00,24850,20250416,-7.85,310,20150306,7287.10,24850,-7.85,20250416,16000,43.12,20250407,24850,-7.85,20250416,16000,43.12,20250407,0.00,Y,101970,500,72 억,,50729,N,N,237,N,00,N 20250422,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22500,200,2,0.90,5342916975,230994,168.23,22300,24200,22175,28950,15650,22300,23132.71,0.35,1922,-2830,23866,23082,22416,21632,20966,22750,21300,73,6650,500,15610,50,1,14547709,3273,0.00,0.00,12,1.59,0.00,0.00,24850,20250416,-9.46,310,20150306,7158.06,24850,-9.46,20250416,16000,40.62,20250407,24850,-9.46,20250416,16000,40.62,20250407,0.00,Y,101970,500,72 억,,50729,N,N,237,N,00,N diff --git a/102120/price/prices-20250401.csv b/102120/price/prices-20250401.csv index edb2a90477ee..2b23812f8348 100644 --- a/102120/price/prices-20250401.csv +++ b/102120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10390,370,2,3.69,1587968245,154229,186.28,10350,10400,10170,13020,7020,10020,10296.11,2.69,0,39179,10253,10136,9993,9876,9733,10195,9935,89,3000,500,7210,10,1,17780753,1847,69.73,1.51,12,0.87,149.00,6898.00,18770,20240708,-44.65,6500,20241209,59.85,16000,-35.06,20250214,7390,40.60,20250102,18770,-44.65,20240708,6500,59.85,20241209,6.30,Y,102120,500,88 억,,477546,N,N,3086,N,00,N +20250423,150747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10370,350,2,3.49,1479292175,143738,173.60,10350,10400,10170,13020,7020,10020,10291.59,2.69,0,32886,10253,10136,9993,9876,9733,10195,9935,89,3000,500,7210,10,1,17780753,1844,69.60,1.50,12,0.81,149.00,6898.00,18770,20240708,-44.75,6500,20241209,59.54,16000,-35.19,20250214,7390,40.32,20250102,18770,-44.75,20240708,6500,59.54,20241209,6.30,Y,102120,500,88 억,,477546,N,N,3152,N,00,N +20250423,140747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10350,330,2,3.29,1339590005,130263,157.33,10350,10400,10170,13020,7020,10020,10283.73,2.69,0,26753,10253,10136,9993,9876,9733,10195,9935,89,3000,500,7210,10,1,17780753,1840,69.46,1.50,12,0.73,149.00,6898.00,18770,20240708,-44.86,6500,20241209,59.23,16000,-35.31,20250214,7390,40.05,20250102,18770,-44.86,20240708,6500,59.23,20241209,6.30,Y,102120,500,88 억,,477546,N,N,3152,N,00,N +20250423,130745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10310,290,2,2.89,1145120565,111440,134.60,10350,10400,10170,13020,7020,10020,10275.67,2.69,0,19576,10253,10136,9993,9876,9733,10195,9935,89,3000,500,7210,10,1,17780753,1833,69.19,1.49,12,0.63,149.00,6898.00,18770,20240708,-45.07,6500,20241209,58.62,16000,-35.56,20250214,7390,39.51,20250102,18770,-45.07,20240708,6500,58.62,20241209,6.30,Y,102120,500,88 억,,477546,N,N,3152,N,00,N +20250423,120747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10330,310,2,3.09,1005435385,97884,118.22,10350,10400,10170,13020,7020,10020,10271.70,2.69,0,14321,10253,10136,9993,9876,9733,10195,9935,89,3000,500,7210,10,1,17780753,1837,69.33,1.50,12,0.55,149.00,6898.00,18770,20240708,-44.97,6500,20241209,58.92,16000,-35.44,20250214,7390,39.78,20250102,18770,-44.97,20240708,6500,58.92,20241209,6.30,Y,102120,500,88 억,,477546,N,N,3152,N,00,N +20250423,110748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10250,230,2,2.30,721213425,70323,84.94,10350,10400,10170,13020,7020,10020,10255.73,2.69,0,4098,10253,10136,9993,9876,9733,10195,9935,89,3000,500,7210,10,1,17780753,1823,68.79,1.49,12,0.40,149.00,6898.00,18770,20240708,-45.39,6500,20241209,57.69,16000,-35.94,20250214,7390,38.70,20250102,18770,-45.39,20240708,6500,57.69,20241209,6.30,Y,102120,500,88 억,,477546,N,N,3152,N,00,N +20250423,100750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10260,240,2,2.40,575611225,56106,67.76,10350,10400,10170,13020,7020,10020,10259.35,2.69,0,3832,10253,10136,9993,9876,9733,10195,9935,89,3000,500,7210,10,1,17780753,1824,68.86,1.49,12,0.32,149.00,6898.00,18770,20240708,-45.34,6500,20241209,57.85,16000,-35.88,20250214,7390,38.84,20250102,18770,-45.34,20240708,6500,57.85,20241209,6.30,Y,102120,500,88 억,,477546,N,N,3152,N,00,N +20250423,090754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10270,250,2,2.50,205964120,19953,24.10,10350,10400,10260,13020,7020,10020,10322.46,2.69,0,-2629,10253,10136,9993,9876,9733,10195,9935,89,3000,500,7210,10,1,17780753,1826,68.93,1.49,12,0.11,149.00,6898.00,18770,20240708,-45.29,6500,20241209,58.00,16000,-35.81,20250214,7390,38.97,20250102,18770,-45.29,20240708,6500,58.00,20241209,6.30,Y,102120,500,88 억,,477546,N,N,3152,N,00,N 20250422,160730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10020,-10,5,-0.10,828502330,82796,74.78,9850,10110,9850,13030,7030,10030,10006.55,2.63,0,10294,10516,10272,10116,9872,9716,10395,9995,89,3000,500,7220,10,1,17780753,1782,67.25,1.45,12,0.47,149.00,6898.00,18770,20240708,-46.62,6500,20241209,54.15,16000,-37.38,20250214,7390,35.59,20250102,18770,-46.62,20240708,6500,54.15,20241209,6.29,Y,102120,500,88 억,,467362,N,N,3152,N,00,N 20250422,150744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10000,-30,5,-0.30,763300340,76267,68.89,9850,10110,9850,13030,7030,10030,10008.26,2.63,0,8715,10516,10272,10116,9872,9716,10395,9995,89,3000,500,7220,10,1,17780753,1778,67.11,1.45,12,0.43,149.00,6898.00,18770,20240708,-46.72,6500,20241209,53.85,16000,-37.50,20250214,7390,35.32,20250102,18770,-46.72,20240708,6500,53.85,20241209,6.29,Y,102120,500,88 억,,467362,N,N,3673,N,00,N 20250422,140743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10020,-10,5,-0.10,648737700,64809,58.54,9850,10110,9850,13030,7030,10030,10009.99,2.63,0,6260,10516,10272,10116,9872,9716,10395,9995,89,3000,500,7220,10,1,17780753,1782,67.25,1.45,12,0.36,149.00,6898.00,18770,20240708,-46.62,6500,20241209,54.15,16000,-37.38,20250214,7390,35.59,20250102,18770,-46.62,20240708,6500,54.15,20241209,6.29,Y,102120,500,88 억,,467362,N,N,3673,N,00,N diff --git a/102260/price/prices-20250401.csv b/102260/price/prices-20250401.csv index 5a712ec1ea84..f963de57f0d8 100644 --- a/102260/price/prices-20250401.csv +++ b/102260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160733,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,55,2,1.39,656963331,164889,7.77,3960,4020,3950,5120,2765,3945,3984.28,2.94,0,23431,4681,4312,4031,3662,3381,4497,3847,502,1175,1000,2910,5,1,50176791,2007,4.46,0.45,12,0.33,896.00,8941.00,4678,20240508,-14.49,3500,20250409,14.29,4400,-9.09,20250422,3500,14.29,20250409,4720,-15.25,20240508,3500,14.29,20250409,0.67,Y,102260,1000,501 억,,1477114,N,N,20,N,00,N +20250423,150748,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3990,45,2,1.14,582807146,146271,6.89,3960,4020,3950,5120,2765,3945,3984.43,2.94,0,23384,4681,4312,4031,3662,3381,4497,3847,502,1175,1000,2910,5,1,50176791,2002,4.45,0.45,12,0.29,896.00,8941.00,4678,20240508,-14.71,3500,20250409,14.00,4400,-9.32,20250422,3500,14.00,20250409,4720,-15.47,20240508,3500,14.00,20250409,0.67,Y,102260,1000,501 억,,1477114,N,N,1895,N,00,N +20250423,140747,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4010,65,2,1.65,481607160,120915,5.70,3960,4020,3950,5120,2765,3945,3983.02,2.94,0,22568,4681,4312,4031,3662,3381,4497,3847,502,1175,1000,2910,5,1,50176791,2012,4.48,0.45,12,0.24,896.00,8941.00,4678,20240508,-14.28,3500,20250409,14.57,4400,-8.86,20250422,3500,14.57,20250409,4720,-15.04,20240508,3500,14.57,20250409,0.67,Y,102260,1000,501 억,,1477114,N,N,1895,N,00,N +20250423,130745,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3975,30,2,0.76,457231535,114818,5.41,3960,4020,3950,5120,2765,3945,3982.23,2.94,0,22282,4681,4312,4031,3662,3381,4497,3847,502,1175,1000,2910,5,1,50176791,1995,4.44,0.44,12,0.23,896.00,8941.00,4678,20240508,-15.03,3500,20250409,13.57,4400,-9.66,20250422,3500,13.57,20250409,4720,-15.78,20240508,3500,13.57,20250409,0.67,Y,102260,1000,501 억,,1477114,N,N,1895,N,00,N +20250423,120748,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,35,2,0.89,417786285,104898,4.94,3960,4020,3950,5120,2765,3945,3982.79,2.94,0,23888,4681,4312,4031,3662,3381,4497,3847,502,1175,1000,2910,5,1,50176791,1997,4.44,0.45,12,0.21,896.00,8941.00,4678,20240508,-14.92,3500,20250409,13.71,4400,-9.55,20250422,3500,13.71,20250409,4720,-15.68,20240508,3500,13.71,20250409,0.67,Y,102260,1000,501 억,,1477114,N,N,1895,N,00,N +20250423,110748,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,40,2,1.01,324278910,81373,3.83,3960,4020,3950,5120,2765,3945,3985.09,2.94,0,11517,4681,4312,4031,3662,3381,4497,3847,502,1175,1000,2910,5,1,50176791,2000,4.45,0.45,12,0.16,896.00,8941.00,4678,20240508,-14.81,3500,20250409,13.86,4400,-9.43,20250422,3500,13.86,20250409,4720,-15.57,20240508,3500,13.86,20250409,0.67,Y,102260,1000,501 억,,1477114,N,N,1895,N,00,N +20250423,100751,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,40,2,1.01,232300743,58390,2.75,3960,4015,3950,5120,2765,3945,3978.43,2.94,0,10953,4681,4312,4031,3662,3381,4497,3847,502,1175,1000,2910,5,1,50176791,2000,4.45,0.45,12,0.12,896.00,8941.00,4678,20240508,-14.81,3500,20250409,13.86,4400,-9.43,20250422,3500,13.86,20250409,4720,-15.57,20240508,3500,13.86,20250409,0.67,Y,102260,1000,501 억,,1477114,N,N,1895,N,00,N +20250423,090754,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,40,2,1.01,36566480,9207,0.43,3960,3990,3960,5120,2765,3945,3971.60,2.94,0,343,4681,4312,4031,3662,3381,4497,3847,502,1175,1000,2910,5,1,50176791,2000,4.45,0.45,12,0.02,896.00,8941.00,4678,20240508,-14.81,3500,20250409,13.86,4400,-9.43,20250422,3500,13.86,20250409,4720,-15.57,20240508,3500,13.86,20250409,0.67,Y,102260,1000,501 억,,1477114,N,N,1895,N,00,N 20250422,160730,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3945,145,2,3.82,8803552419,2119607,9230.13,3750,4400,3750,4940,2660,3800,4153.43,2.94,12668,4990,3846,3822,3786,3762,3726,3835,3775,502,1140,1000,2810,5,1,50176791,1979,4.40,0.44,12,4.22,896.00,8941.00,4678,20240508,-15.67,3500,20250409,12.71,4400,-10.34,20250422,3500,12.71,20250409,4720,-16.42,20240508,3500,12.71,20250409,0.67,Y,102260,1000,501 억,,1476863,N,N,1895,N,00,N 20250422,150744,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3970,170,2,4.47,8682064599,2088800,9095.98,3750,4400,3750,4940,2660,3800,4156.48,2.94,12668,6730,3846,3822,3786,3762,3726,3835,3775,502,1140,1000,2810,5,1,50176791,1992,4.43,0.44,12,4.16,896.00,8941.00,4678,20240508,-15.13,3500,20250409,13.43,4400,-9.77,20250422,3500,13.43,20250409,4720,-15.89,20240508,3500,13.43,20250409,0.67,Y,102260,1000,501 억,,1476863,N,N,44,N,00,N 20250422,140744,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,180,2,4.74,8514743804,2046647,8912.42,3750,4400,3750,4940,2660,3800,4160.34,2.94,12668,8473,3846,3822,3786,3762,3726,3835,3775,502,1140,1000,2810,5,1,50176791,1997,4.44,0.45,12,4.08,896.00,8941.00,4678,20240508,-14.92,3500,20250409,13.71,4400,-9.55,20250422,3500,13.71,20250409,4720,-15.68,20240508,3500,13.71,20250409,0.67,Y,102260,1000,501 억,,1476863,N,N,44,N,00,N diff --git a/102280/price/prices-20250401.csv b/102280/price/prices-20250401.csv index b35a13e0a426..a23597a17fa0 100644 --- a/102280/price/prices-20250401.csv +++ b/102280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160734,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240412,0.00,13450,20240412,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240423,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250423,150748,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240412,0.00,13450,20240412,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240423,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250423,140747,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240412,0.00,13450,20240412,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240423,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250423,130745,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240412,0.00,13450,20240412,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240423,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250423,120748,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240412,0.00,13450,20240412,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240423,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250423,110748,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240412,0.00,13450,20240412,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240423,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250423,100751,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240412,0.00,13450,20240412,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240423,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250423,090755,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240412,0.00,13450,20240412,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240423,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N 20250422,160731,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240411,0.00,13450,20240411,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240422,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N 20250422,150745,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240411,0.00,13450,20240411,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240422,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N 20250422,140744,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-34.14,3.47,12,0.00,-394.00,3872.00,13450,20240411,0.00,13450,20240411,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240422,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20250401.csv b/102370/price/prices-20250401.csv index fbf096729ee5..2f0a146b8447 100644 --- a/102370/price/prices-20250401.csv +++ b/102370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-30,5,-0.85,743049680,209837,86.74,3585,3640,3485,4595,2475,3535,3541.09,0.56,0,-24483,3671,3602,3551,3482,3431,3577,3457,136,1060,500,2260,5,1,27229210,954,-16.08,0.80,12,0.77,-218.00,4356.00,5870,20240926,-40.29,2735,20240805,28.15,4075,-13.99,20250421,2970,18.01,20250331,5870,-40.29,20240926,2735,28.15,20240805,3.11,Y,102370,500,136 억,,151837,N,N,17789,N,00,N +20250423,150748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,0,3,0.00,695727210,196374,81.18,3585,3640,3485,4595,2475,3535,3542.87,0.56,0,-25521,3671,3602,3551,3482,3431,3577,3457,136,1060,500,2260,5,1,27229210,963,-16.22,0.81,12,0.72,-218.00,4356.00,5870,20240926,-39.78,2735,20240805,29.25,4075,-13.25,20250421,2970,19.02,20250331,5870,-39.78,20240926,2735,29.25,20240805,3.11,Y,102370,500,136 억,,151837,N,N,26339,N,00,N +20250423,140747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-10,5,-0.28,608861985,171695,70.97,3585,3640,3485,4595,2475,3535,3546.18,0.56,0,-24095,3671,3602,3551,3482,3431,3577,3457,136,1060,500,2260,5,1,27229210,960,-16.17,0.81,12,0.63,-218.00,4356.00,5870,20240926,-39.95,2735,20240805,28.88,4075,-13.50,20250421,2970,18.69,20250331,5870,-39.95,20240926,2735,28.88,20240805,3.11,Y,102370,500,136 억,,151837,N,N,26339,N,00,N +20250423,130745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-20,5,-0.57,592181190,166951,69.01,3585,3640,3485,4595,2475,3535,3547.04,0.56,0,-23912,3671,3602,3551,3482,3431,3577,3457,136,1060,500,2260,5,1,27229210,957,-16.12,0.81,12,0.61,-218.00,4356.00,5870,20240926,-40.12,2735,20240805,28.52,4075,-13.74,20250421,2970,18.35,20250331,5870,-40.12,20240926,2735,28.52,20240805,3.11,Y,102370,500,136 억,,151837,N,N,26339,N,00,N +20250423,120748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-15,5,-0.42,576005495,162347,67.11,3585,3640,3485,4595,2475,3535,3547.99,0.56,0,-23987,3671,3602,3551,3482,3431,3577,3457,136,1060,500,2260,5,1,27229210,958,-16.15,0.81,12,0.60,-218.00,4356.00,5870,20240926,-40.03,2735,20240805,28.70,4075,-13.62,20250421,2970,18.52,20250331,5870,-40.03,20240926,2735,28.70,20240805,3.11,Y,102370,500,136 억,,151837,N,N,26339,N,00,N +20250423,110749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-15,5,-0.42,485263890,136492,56.42,3585,3640,3485,4595,2475,3535,3555.26,0.56,0,-29306,3671,3602,3551,3482,3431,3577,3457,136,1060,500,2260,5,1,27229210,958,-16.15,0.81,12,0.50,-218.00,4356.00,5870,20240926,-40.03,2735,20240805,28.70,4075,-13.62,20250421,2970,18.52,20250331,5870,-40.03,20240926,2735,28.70,20240805,3.11,Y,102370,500,136 억,,151837,N,N,26339,N,00,N +20250423,100751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,0,3,0.00,385302360,108037,44.66,3585,3640,3520,4595,2475,3535,3566.39,0.56,0,-26716,3671,3602,3551,3482,3431,3577,3457,136,1060,500,2260,5,1,27229210,963,-16.22,0.81,12,0.40,-218.00,4356.00,5870,20240926,-39.78,2735,20240805,29.25,4075,-13.25,20250421,2970,19.02,20250331,5870,-39.78,20240926,2735,29.25,20240805,3.11,Y,102370,500,136 억,,151837,N,N,26339,N,00,N +20250423,090755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,35,2,0.99,161040965,44896,18.56,3585,3640,3565,4595,2475,3535,3586.98,0.56,0,-17055,3671,3602,3551,3482,3431,3577,3457,136,1060,500,2260,5,1,27229210,972,-16.38,0.82,12,0.16,-218.00,4356.00,5870,20240926,-39.18,2735,20240805,30.53,4075,-12.39,20250421,2970,20.20,20250331,5870,-39.18,20240926,2735,30.53,20240805,3.11,Y,102370,500,136 억,,151837,N,N,26339,N,00,N 20250422,160731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-115,5,-3.15,849183555,238645,19.01,3550,3620,3500,4745,2555,3650,3558.38,0.42,0,38577,4216,3932,3791,3507,3366,3862,3437,136,1095,500,2330,5,1,27229210,963,-16.22,0.81,12,0.88,-218.00,4356.00,5870,20240926,-39.78,2735,20240805,29.25,4075,-13.25,20250421,2970,19.02,20250331,5870,-39.78,20240926,2735,29.25,20240805,2.98,Y,102370,500,136 억,,113312,N,N,26339,N,00,N 20250422,150745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3520,-130,5,-3.56,806811665,226646,18.06,3550,3620,3500,4745,2555,3650,3559.79,0.42,0,34226,4216,3932,3791,3507,3366,3862,3437,136,1095,500,2330,5,1,27229210,958,-16.15,0.81,12,0.83,-218.00,4356.00,5870,20240926,-40.03,2735,20240805,28.70,4075,-13.62,20250421,2970,18.52,20250331,5870,-40.03,20240926,2735,28.70,20240805,2.98,Y,102370,500,136 억,,113312,N,N,11975,N,00,N 20250422,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-105,5,-2.88,641441040,179695,14.32,3550,3620,3515,4745,2555,3650,3569.61,0.42,0,26859,4216,3932,3791,3507,3366,3862,3437,136,1095,500,2330,5,1,27229210,965,-16.26,0.81,12,0.66,-218.00,4356.00,5870,20240926,-39.61,2735,20240805,29.62,4075,-13.01,20250421,2970,19.36,20250331,5870,-39.61,20240926,2735,29.62,20240805,2.98,Y,102370,500,136 억,,113312,N,N,11975,N,00,N diff --git a/102460/price/prices-20250401.csv b/102460/price/prices-20250401.csv index 86876100887d..041ae72bcf80 100644 --- a/102460/price/prices-20250401.csv +++ b/102460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11350,160,2,1.43,196562625,17265,324.35,11200,11580,11200,14540,7840,11190,11385.03,1.32,0,2623,11316,11252,11176,11112,11036,11285,11145,93,3350,500,8050,10,1,18586811,2110,50.90,0.83,12,0.09,223.00,13720.00,18650,20241104,-39.14,9830,20250409,15.46,14340,-20.85,20250109,9830,15.46,20250409,18650,-39.14,20241104,9830,15.46,20250409,1.27,Y,102460,500,92 억,,245088,N,N,162,N,00,N +20250423,150748,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11330,140,2,1.25,185273355,16269,305.64,11200,11580,11200,14540,7840,11190,11388.12,1.32,0,2356,11316,11252,11176,11112,11036,11285,11145,93,3350,500,8050,10,1,18586811,2106,50.81,0.83,12,0.09,223.00,13720.00,18650,20241104,-39.25,9830,20250409,15.26,14340,-20.99,20250109,9830,15.26,20250409,18650,-39.25,20241104,9830,15.26,20250409,1.27,Y,102460,500,92 억,,245088,N,N,93,N,00,N +20250423,140748,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11320,130,2,1.16,171179390,15026,282.28,11200,11580,11200,14540,7840,11190,11392.21,1.32,0,1994,11316,11252,11176,11112,11036,11285,11145,93,3350,500,8050,10,1,18586811,2104,50.76,0.83,12,0.08,223.00,13720.00,18650,20241104,-39.30,9830,20250409,15.16,14340,-21.06,20250109,9830,15.16,20250409,18650,-39.30,20241104,9830,15.16,20250409,1.27,Y,102460,500,92 억,,245088,N,N,93,N,00,N +20250423,130746,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11390,200,2,1.79,160217630,14060,264.14,11200,11580,11200,14540,7840,11190,11395.28,1.32,0,2076,11316,11252,11176,11112,11036,11285,11145,93,3350,500,8050,10,1,18586811,2117,51.08,0.83,12,0.08,223.00,13720.00,18650,20241104,-38.93,9830,20250409,15.87,14340,-20.57,20250109,9830,15.87,20250409,18650,-38.93,20241104,9830,15.87,20250409,1.27,Y,102460,500,92 억,,245088,N,N,93,N,00,N +20250423,120749,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11360,170,2,1.52,151677150,13308,250.01,11200,11580,11200,14540,7840,11190,11397.44,1.32,0,2410,11316,11252,11176,11112,11036,11285,11145,93,3350,500,8050,10,1,18586811,2111,50.94,0.83,12,0.07,223.00,13720.00,18650,20241104,-39.09,9830,20250409,15.56,14340,-20.78,20250109,9830,15.56,20250409,18650,-39.09,20241104,9830,15.56,20250409,1.27,Y,102460,500,92 억,,245088,N,N,93,N,00,N +20250423,110749,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11390,200,2,1.79,131975370,11578,217.51,11200,11580,11200,14540,7840,11190,11398.81,1.32,0,1897,11316,11252,11176,11112,11036,11285,11145,93,3350,500,8050,10,1,18586811,2117,51.08,0.83,12,0.06,223.00,13720.00,18650,20241104,-38.93,9830,20250409,15.87,14340,-20.57,20250109,9830,15.87,20250409,18650,-38.93,20241104,9830,15.87,20250409,1.27,Y,102460,500,92 억,,245088,N,N,93,N,00,N +20250423,100752,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11380,190,2,1.70,109680210,9614,180.61,11200,11580,11200,14540,7840,11190,11408.38,1.32,0,2097,11316,11252,11176,11112,11036,11285,11145,93,3350,500,8050,10,1,18586811,2115,51.03,0.83,12,0.05,223.00,13720.00,18650,20241104,-38.98,9830,20250409,15.77,14340,-20.64,20250109,9830,15.77,20250409,18650,-38.98,20241104,9830,15.77,20250409,1.27,Y,102460,500,92 억,,245088,N,N,93,N,00,N +20250423,090755,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11410,220,2,1.97,68858300,6059,113.83,11200,11450,11200,14540,7840,11190,11364.63,1.32,0,3065,11316,11252,11176,11112,11036,11285,11145,93,3350,500,8050,10,1,18586811,2121,51.17,0.83,12,0.03,223.00,13720.00,18650,20241104,-38.82,9830,20250409,16.07,14340,-20.43,20250109,9830,16.07,20250409,18650,-38.82,20241104,9830,16.07,20250409,1.27,Y,102460,500,92 억,,245088,N,N,93,N,00,N 20250422,160731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11190,40,2,0.36,59368700,5323,91.24,11160,11240,11100,14490,7810,11150,11153.24,1.32,0,455,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2080,50.18,0.82,12,0.03,223.00,13720.00,18650,20241104,-40.00,9830,20250409,13.84,14340,-21.97,20250109,9830,13.84,20250409,18650,-40.00,20241104,9830,13.84,20250409,1.25,Y,102460,500,92 억,,244819,N,N,93,N,00,N 20250422,150745,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11190,40,2,0.36,55252850,4955,84.93,11160,11240,11100,14490,7810,11150,11150.93,1.32,0,435,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2080,50.18,0.82,12,0.03,223.00,13720.00,18650,20241104,-40.00,9830,20250409,13.84,14340,-21.97,20250109,9830,13.84,20250409,18650,-40.00,20241104,9830,13.84,20250409,1.25,Y,102460,500,92 억,,244819,N,N,178,N,00,N 20250422,140744,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11170,20,2,0.18,51578220,4626,79.29,11160,11240,11100,14490,7810,11150,11149.64,1.32,0,260,11410,11280,11210,11080,11010,11245,11045,93,3340,500,8020,10,1,18586811,2076,50.09,0.81,12,0.02,223.00,13720.00,18650,20241104,-40.11,9830,20250409,13.63,14340,-22.11,20250109,9830,13.63,20250409,18650,-40.11,20241104,9830,13.63,20250409,1.25,Y,102460,500,92 억,,244819,N,N,178,N,00,N diff --git a/102710/price/prices-20250401.csv b/102710/price/prices-20250401.csv index 0c3d8d1046a7..6127f85fb636 100644 --- a/102710/price/prices-20250401.csv +++ b/102710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26950,250,2,0.94,1054502150,39345,145.26,27050,27250,26450,34700,18700,26700,26801.42,6.23,0,-4569,27400,27050,26650,26300,25900,27225,26475,71,8000,500,19750,50,1,14287836,3851,12.37,0.97,12,0.28,2178.00,27813.00,33850,20240607,-20.38,13450,20241113,100.37,27800,-3.06,20250415,16250,65.85,20250102,33850,-20.38,20240607,13450,100.37,20241113,1.84,Y,102710,500,71 억,,890768,N,N,7352,N,00,N +20250423,150749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26850,150,2,0.56,923372400,34468,127.25,27050,27250,26450,34700,18700,26700,26789.27,6.23,0,-2705,27400,27050,26650,26300,25900,27225,26475,71,8000,500,19750,50,1,14287836,3836,12.33,0.97,12,0.24,2178.00,27813.00,33850,20240607,-20.68,13450,20241113,99.63,27800,-3.42,20250415,16250,65.23,20250102,33850,-20.68,20240607,13450,99.63,20241113,1.84,Y,102710,500,71 억,,890768,N,N,4490,N,00,N +20250423,140748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26650,-50,5,-0.19,627180500,23408,86.42,27050,27250,26600,34700,18700,26700,26793.43,6.23,0,-1043,27400,27050,26650,26300,25900,27225,26475,71,8000,500,19750,50,1,14287836,3808,12.24,0.96,12,0.16,2178.00,27813.00,33850,20240607,-21.27,13450,20241113,98.14,27800,-4.14,20250415,16250,64.00,20250102,33850,-21.27,20240607,13450,98.14,20241113,1.84,Y,102710,500,71 억,,890768,N,N,4490,N,00,N +20250423,130746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,50,2,0.19,534143700,19920,73.54,27050,27250,26600,34700,18700,26700,26814.44,6.23,0,-1680,27400,27050,26650,26300,25900,27225,26475,71,8000,500,19750,50,1,14287836,3822,12.28,0.96,12,0.14,2178.00,27813.00,33850,20240607,-20.97,13450,20241113,98.88,27800,-3.78,20250415,16250,64.62,20250102,33850,-20.97,20240607,13450,98.88,20241113,1.84,Y,102710,500,71 억,,890768,N,N,4490,N,00,N +20250423,120749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26800,100,2,0.37,498238500,18576,68.58,27050,27250,26600,34700,18700,26700,26821.62,6.23,0,-970,27400,27050,26650,26300,25900,27225,26475,71,8000,500,19750,50,1,14287836,3829,12.30,0.96,12,0.13,2178.00,27813.00,33850,20240607,-20.83,13450,20241113,99.26,27800,-3.60,20250415,16250,64.92,20250102,33850,-20.83,20240607,13450,99.26,20241113,1.84,Y,102710,500,71 억,,890768,N,N,4490,N,00,N +20250423,110749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,50,2,0.19,455522950,16980,62.69,27050,27250,26600,34700,18700,26700,26827.03,6.23,0,59,27400,27050,26650,26300,25900,27225,26475,71,8000,500,19750,50,1,14287836,3822,12.28,0.96,12,0.12,2178.00,27813.00,33850,20240607,-20.97,13450,20241113,98.88,27800,-3.78,20250415,16250,64.62,20250102,33850,-20.97,20240607,13450,98.88,20241113,1.84,Y,102710,500,71 억,,890768,N,N,4490,N,00,N +20250423,100752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26775,75,2,0.28,332226650,12361,45.64,27050,27250,26700,34700,18700,26700,26877.00,6.23,0,1866,27400,27050,26650,26300,25900,27225,26475,71,8000,500,19750,50,1,14287836,3826,12.29,0.96,12,0.09,2178.00,27813.00,33850,20240607,-20.90,13450,20241113,99.07,27800,-3.69,20250415,16250,64.77,20250102,33850,-20.90,20240607,13450,99.07,20241113,1.84,Y,102710,500,71 억,,890768,N,N,4490,N,00,N +20250423,090756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,350,2,1.31,94445400,3485,12.87,27050,27250,26950,34700,18700,26700,27100.55,6.23,0,-1351,27400,27050,26650,26300,25900,27225,26475,71,8000,500,19750,50,1,14287836,3865,12.42,0.97,12,0.02,2178.00,27813.00,33850,20240607,-20.09,13450,20241113,101.12,27800,-2.70,20250415,16250,66.46,20250102,33850,-20.09,20240607,13450,101.12,20241113,1.84,Y,102710,500,71 억,,890768,N,N,4490,N,00,N 20250422,160732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26700,200,2,0.75,725301225,27086,22.37,26450,27000,26250,34450,18550,26500,26777.72,6.23,0,-302,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3815,12.26,0.96,12,0.19,2178.00,27813.00,33850,20240607,-21.12,13450,20241113,98.51,27800,-3.96,20250415,16250,64.31,20250102,33850,-21.12,20240607,13450,98.51,20241113,1.78,Y,102710,500,71 억,,890505,N,N,4490,N,00,N 20250422,150745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,250,2,0.94,711603325,26573,21.94,26450,27000,26250,34450,18550,26500,26779.19,6.23,0,-581,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3822,12.28,0.96,12,0.19,2178.00,27813.00,33850,20240607,-20.97,13450,20241113,98.88,27800,-3.78,20250415,16250,64.62,20250102,33850,-20.97,20240607,13450,98.88,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N 20250422,140745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26900,400,2,1.51,663963675,24794,20.47,26450,27000,26250,34450,18550,26500,26779.21,6.23,0,-849,27766,27132,26566,25932,25366,26850,25650,71,7950,500,19610,50,1,14287836,3843,12.35,0.97,12,0.17,2178.00,27813.00,33850,20240607,-20.53,13450,20241113,100.00,27800,-3.24,20250415,16250,65.54,20250102,33850,-20.53,20240607,13450,100.00,20241113,1.78,Y,102710,500,71 억,,890505,N,N,2325,N,00,N diff --git a/102940/price/prices-20250401.csv b/102940/price/prices-20250401.csv index 65461d659e73..deae57f49206 100644 --- a/102940/price/prices-20250401.csv +++ b/102940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,50,2,0.17,856397025,29931,45.18,29100,29100,28250,37200,20100,28650,28612.38,3.13,0,-7596,31050,29850,28050,26850,25050,30450,27450,62,8550,500,20620,50,1,12423387,3566,-3.70,2.39,12,0.24,-7763.00,12021.00,39400,20250313,-27.16,16780,20241115,71.04,39400,-27.16,20250313,21050,36.34,20250203,39400,-27.16,20250313,16780,71.04,20241115,0.00,Y,102940,500,62 억,,389142,N,N,4055,N,00,N +20250423,150749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,50,2,0.17,744292475,26010,39.26,29100,29100,28250,37200,20100,28650,28615.63,3.13,0,-6965,31050,29850,28050,26850,25050,30450,27450,62,8550,500,20620,50,1,12423387,3566,-3.70,2.39,12,0.21,-7763.00,12021.00,39400,20250313,-27.16,16780,20241115,71.04,39400,-27.16,20250313,21050,36.34,20250203,39400,-27.16,20250313,16780,71.04,20241115,0.00,Y,102940,500,62 억,,389142,N,N,8116,N,00,N +20250423,140748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28750,100,2,0.35,684735425,23930,36.12,29100,29100,28250,37200,20100,28650,28614.10,3.13,0,-6524,31050,29850,28050,26850,25050,30450,27450,62,8550,500,20620,50,1,12423387,3572,-3.70,2.39,12,0.19,-7763.00,12021.00,39400,20250313,-27.03,16780,20241115,71.33,39400,-27.03,20250313,21050,36.58,20250203,39400,-27.03,20250313,16780,71.33,20241115,0.00,Y,102940,500,62 억,,389142,N,N,8116,N,00,N +20250423,130746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28500,-150,5,-0.52,540781975,18909,28.54,29100,29100,28250,37200,20100,28650,28599.18,3.13,0,-4787,31050,29850,28050,26850,25050,30450,27450,62,8550,500,20620,50,1,12423387,3541,-3.67,2.37,12,0.15,-7763.00,12021.00,39400,20250313,-27.66,16780,20241115,69.85,39400,-27.66,20250313,21050,35.39,20250203,39400,-27.66,20250313,16780,69.85,20241115,0.00,Y,102940,500,62 억,,389142,N,N,8116,N,00,N +20250423,120749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28500,-150,5,-0.52,497079200,17375,26.23,29100,29100,28250,37200,20100,28650,28608.87,3.13,0,-4820,31050,29850,28050,26850,25050,30450,27450,62,8550,500,20620,50,1,12423387,3541,-3.67,2.37,12,0.14,-7763.00,12021.00,39400,20250313,-27.66,16780,20241115,69.85,39400,-27.66,20250313,21050,35.39,20250203,39400,-27.66,20250313,16780,69.85,20241115,0.00,Y,102940,500,62 억,,389142,N,N,8116,N,00,N +20250423,110749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,50,2,0.17,397488475,13876,20.94,29100,29100,28250,37200,20100,28650,28645.75,3.13,0,-4964,31050,29850,28050,26850,25050,30450,27450,62,8550,500,20620,50,1,12423387,3566,-3.70,2.39,12,0.11,-7763.00,12021.00,39400,20250313,-27.16,16780,20241115,71.04,39400,-27.16,20250313,21050,36.34,20250203,39400,-27.16,20250313,16780,71.04,20241115,0.00,Y,102940,500,62 억,,389142,N,N,8116,N,00,N +20250423,100752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,50,2,0.17,319505225,11147,16.83,29100,29100,28250,37200,20100,28650,28662.89,3.13,0,-4784,31050,29850,28050,26850,25050,30450,27450,62,8550,500,20620,50,1,12423387,3566,-3.70,2.39,12,0.09,-7763.00,12021.00,39400,20250313,-27.16,16780,20241115,71.04,39400,-27.16,20250313,21050,36.34,20250203,39400,-27.16,20250313,16780,71.04,20241115,0.00,Y,102940,500,62 억,,389142,N,N,8116,N,00,N +20250423,090756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28350,-300,5,-1.05,74078450,2573,3.88,29100,29100,28300,37200,20100,28650,28790.69,3.13,0,-1582,31050,29850,28050,26850,25050,30450,27450,62,8550,500,20620,50,1,12423387,3522,-3.65,2.36,12,0.02,-7763.00,12021.00,39400,20250313,-28.05,16780,20241115,68.95,39400,-28.05,20250313,21050,34.68,20250203,39400,-28.05,20250313,16780,68.95,20241115,0.00,Y,102940,500,62 억,,389142,N,N,8116,N,00,N 20250422,160732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28650,2150,2,8.11,1875521125,66205,247.14,26250,29250,26250,34450,18550,26500,28329.00,3.08,0,5251,28333,27416,26883,25966,25433,27150,25700,62,7950,500,19080,50,1,12423387,3559,-3.69,2.38,12,0.53,-7763.00,12021.00,39400,20250313,-27.28,16780,20241115,70.74,39400,-27.28,20250313,21050,36.10,20250203,39400,-27.28,20250313,16780,70.74,20241115,0.00,Y,102940,500,62 억,,382877,N,N,8116,N,00,N 20250422,150746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28550,2050,2,7.74,1825118925,64442,240.55,26250,29250,26250,34450,18550,26500,28321.89,3.08,0,5709,28333,27416,26883,25966,25433,27150,25700,62,7950,500,19080,50,1,12423387,3547,-3.68,2.38,12,0.52,-7763.00,12021.00,39400,20250313,-27.54,16780,20241115,70.14,39400,-27.54,20250313,21050,35.63,20250203,39400,-27.54,20250313,16780,70.14,20241115,0.00,Y,102940,500,62 억,,382877,N,N,300,N,00,N 20250422,140745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28550,2050,2,7.74,1663815775,58800,219.49,26250,29250,26250,34450,18550,26500,28296.19,3.08,0,4812,28333,27416,26883,25966,25433,27150,25700,62,7950,500,19080,50,1,12423387,3547,-3.68,2.38,12,0.47,-7763.00,12021.00,39400,20250313,-27.54,16780,20241115,70.14,39400,-27.54,20250313,21050,35.63,20250203,39400,-27.54,20250313,16780,70.14,20241115,0.00,Y,102940,500,62 억,,382877,N,N,300,N,00,N diff --git a/102950/price/prices-20250401.csv b/102950/price/prices-20250401.csv index 11a4f49380c0..e0e61bf0bafb 100644 --- a/102950/price/prices-20250401.csv +++ b/102950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160735,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-25,5,-1.13,10933465,4974,178.28,2300,2300,2185,2550,1890,2220,2198.12,0.00,0,0,2266,2242,2206,2182,2146,2225,2165,69,330,500,1420,5,1,13121903,288,73.17,0.74,12,0.04,30.00,2954.00,4395,20240927,-50.06,2100,20250204,4.52,3095,-29.08,20250106,2100,4.52,20250204,4395,-50.06,20240927,2100,4.52,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250423,150749,57,100.00,KONEX,,,N,N,N,N, ,N,2215,-5,5,-0.23,10814920,4920,176.34,2300,2300,2185,2550,1890,2220,2198.15,0.00,0,0,2266,2242,2206,2182,2146,2225,2165,69,330,500,1420,5,1,13121903,291,73.83,0.75,12,0.04,30.00,2954.00,4395,20240927,-49.60,2100,20250204,5.48,3095,-28.43,20250106,2100,5.48,20250204,4395,-49.60,20240927,2100,5.48,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250423,140749,57,100.00,KONEX,,,N,N,N,N, ,N,2215,-5,5,-0.23,9145305,4166,149.32,2300,2300,2185,2550,1890,2220,2195.22,0.00,0,0,2266,2242,2206,2182,2146,2225,2165,69,330,500,1420,5,1,13121903,291,73.83,0.75,12,0.03,30.00,2954.00,4395,20240927,-49.60,2100,20250204,5.48,3095,-28.43,20250106,2100,5.48,20250204,4395,-49.60,20240927,2100,5.48,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250423,130747,57,100.00,KONEX,,,N,N,N,N, ,N,2205,-15,5,-0.68,629230,284,10.18,2300,2300,2190,2550,1890,2220,2215.60,0.00,0,0,2266,2242,2206,2182,2146,2225,2165,69,330,500,1420,5,1,13121903,289,73.50,0.75,12,0.00,30.00,2954.00,4395,20240927,-49.83,2100,20250204,5.00,3095,-28.76,20250106,2100,5.00,20250204,4395,-49.83,20240927,2100,5.00,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250423,120749,57,100.00,KONEX,,,N,N,N,N, ,N,2220,0,3,0.00,289595,131,4.70,2300,2300,2190,2550,1890,2220,2210.65,0.00,0,0,2266,2242,2206,2182,2146,2225,2165,69,330,500,1420,5,1,13121903,291,74.00,0.75,12,0.00,30.00,2954.00,4395,20240927,-49.49,2100,20250204,5.71,3095,-28.27,20250106,2100,5.71,20250204,4395,-49.49,20240927,2100,5.71,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250423,110750,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-30,5,-1.35,235790,107,3.84,2300,2300,2190,2550,1890,2220,2203.64,0.00,0,0,2266,2242,2206,2182,2146,2225,2165,69,330,500,1420,5,1,13121903,287,73.00,0.74,12,0.00,30.00,2954.00,4395,20240927,-50.17,2100,20250204,4.29,3095,-29.24,20250106,2100,4.29,20250204,4395,-50.17,20240927,2100,4.29,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250423,100753,57,100.00,KONEX,,,N,N,N,N, ,N,2295,75,2,3.38,16080,7,0.25,2300,2300,2295,2550,1890,2220,2297.14,0.00,0,0,2266,2242,2206,2182,2146,2225,2165,69,330,500,1420,5,1,13121903,301,76.50,0.78,12,0.00,30.00,2954.00,4395,20240927,-47.78,2100,20250204,9.29,3095,-25.85,20250106,2100,9.29,20250204,4395,-47.78,20240927,2100,9.29,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250423,090756,57,100.00,KONEX,,,N,N,N,N, ,N,2300,80,2,3.60,6900,3,0.11,2300,2300,2300,2550,1890,2220,2300.00,0.00,0,0,2266,2242,2206,2182,2146,2225,2165,69,330,500,1420,5,1,13121903,302,76.67,0.78,12,0.00,30.00,2954.00,4395,20240927,-47.67,2100,20250204,9.52,3095,-25.69,20250106,2100,9.52,20250204,4395,-47.67,20240927,2100,9.52,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250422,160732,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-10,5,-0.45,6127975,2790,35.95,2230,2230,2170,2560,1900,2230,2196.41,0.00,0,0,2756,2492,2346,2082,1936,2420,2010,69,330,500,1420,5,1,13121903,291,74.00,0.75,12,0.02,30.00,2954.00,4395,20240927,-49.49,2100,20250204,5.71,3095,-28.27,20250106,2100,5.71,20250204,4395,-49.49,20240927,2100,5.71,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250422,150746,57,100.00,KONEX,,,N,N,N,N, ,N,2225,-5,5,-0.22,5041860,2291,29.52,2230,2230,2170,2560,1900,2230,2200.72,0.00,0,0,2756,2492,2346,2082,1936,2420,2010,69,330,500,1420,5,1,13121903,292,74.17,0.75,12,0.02,30.00,2954.00,4395,20240927,-49.37,2100,20250204,5.95,3095,-28.11,20250106,2100,5.95,20250204,4395,-49.37,20240927,2100,5.95,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250422,140745,57,100.00,KONEX,,,N,N,N,N, ,N,2180,-50,5,-2.24,4381425,1990,25.64,2230,2230,2170,2560,1900,2230,2201.72,0.00,0,0,2756,2492,2346,2082,1936,2420,2010,69,330,500,1420,5,1,13121903,286,72.67,0.74,12,0.02,30.00,2954.00,4395,20240927,-50.40,2100,20250204,3.81,3095,-29.56,20250106,2100,3.81,20250204,4395,-50.40,20240927,2100,3.81,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20250401.csv b/103140/price/prices-20250401.csv index 3fa70938caf3..729f14dc3860 100644 --- a/103140/price/prices-20250401.csv +++ b/103140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160735,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55600,1000,2,1.83,9389081700,168091,192.24,55600,56500,55300,70900,38300,54600,55857.28,20.51,0,-27597,55733,55166,54433,53866,53133,55450,54150,1401,16300,5000,40400,100,1,28024278,15581,6.60,0.70,12,0.60,8423.00,79286.00,78900,20240514,-29.53,46150,20241209,20.48,70800,-21.47,20250319,49850,11.53,20250102,78900,-29.53,20240514,46150,20.48,20241209,1.43,Y,103140,5000,1401 억,,5747790,N,N,8350,N,00,N +20250423,150749,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55700,1100,2,2.01,8508255750,152255,174.13,55600,56500,55300,70900,38300,54600,55881.62,20.51,0,-23502,55733,55166,54433,53866,53133,55450,54150,1401,16300,5000,40400,100,1,28024278,15610,6.61,0.70,12,0.54,8423.00,79286.00,78900,20240514,-29.40,46150,20241209,20.69,70800,-21.33,20250319,49850,11.74,20250102,78900,-29.40,20240514,46150,20.69,20241209,1.43,Y,103140,5000,1401 억,,5747790,N,N,3961,N,00,N +20250423,140749,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55900,1300,2,2.38,7572141800,135462,154.93,55600,56500,55300,70900,38300,54600,55898.64,20.51,0,-17390,55733,55166,54433,53866,53133,55450,54150,1401,16300,5000,40400,100,1,28024278,15666,6.64,0.71,12,0.48,8423.00,79286.00,78900,20240514,-29.15,46150,20241209,21.13,70800,-21.05,20250319,49850,12.14,20250102,78900,-29.15,20240514,46150,21.13,20241209,1.43,Y,103140,5000,1401 억,,5747790,N,N,3961,N,00,N +20250423,130747,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55700,1100,2,2.01,6777504050,121212,138.63,55600,56500,55300,70900,38300,54600,55914.46,20.51,0,-12991,55733,55166,54433,53866,53133,55450,54150,1401,16300,5000,40400,100,1,28024278,15610,6.61,0.70,12,0.43,8423.00,79286.00,78900,20240514,-29.40,46150,20241209,20.69,70800,-21.33,20250319,49850,11.74,20250102,78900,-29.40,20240514,46150,20.69,20241209,1.43,Y,103140,5000,1401 억,,5747790,N,N,3961,N,00,N +20250423,120750,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55800,1200,2,2.20,6295931800,112591,128.77,55600,56500,55300,70900,38300,54600,55918.61,20.51,0,-9141,55733,55166,54433,53866,53133,55450,54150,1401,16300,5000,40400,100,1,28024278,15638,6.62,0.70,12,0.40,8423.00,79286.00,78900,20240514,-29.28,46150,20241209,20.91,70800,-21.19,20250319,49850,11.94,20250102,78900,-29.28,20240514,46150,20.91,20241209,1.43,Y,103140,5000,1401 억,,5747790,N,N,3961,N,00,N +20250423,110750,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55800,1200,2,2.20,5721256650,102298,117.00,55600,56500,55300,70900,38300,54600,55927.36,20.51,0,-6236,55733,55166,54433,53866,53133,55450,54150,1401,16300,5000,40400,100,1,28024278,15638,6.62,0.70,12,0.37,8423.00,79286.00,78900,20240514,-29.28,46150,20241209,20.91,70800,-21.19,20250319,49850,11.94,20250102,78900,-29.28,20240514,46150,20.91,20241209,1.43,Y,103140,5000,1401 억,,5747790,N,N,3961,N,00,N +20250423,100753,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,56200,1600,2,2.93,4423945900,79159,90.53,55600,56500,55300,70900,38300,54600,55886.83,20.51,0,2047,55733,55166,54433,53866,53133,55450,54150,1401,16300,5000,40400,100,1,28024278,15750,6.67,0.71,12,0.28,8423.00,79286.00,78900,20240514,-28.77,46150,20241209,21.78,70800,-20.62,20250319,49850,12.74,20250102,78900,-28.77,20240514,46150,21.78,20241209,1.43,Y,103140,5000,1401 억,,5747790,N,N,3961,N,00,N +20250423,090756,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,55500,900,2,1.65,656497050,11823,13.52,55600,55800,55300,70900,38300,54600,55527.11,20.51,0,-6135,55733,55166,54433,53866,53133,55450,54150,1401,16300,5000,40400,100,1,28024278,15553,6.59,0.70,12,0.04,8423.00,79286.00,78900,20240514,-29.66,46150,20241209,20.26,70800,-21.61,20250319,49850,11.33,20250102,78900,-29.66,20240514,46150,20.26,20241209,1.43,Y,103140,5000,1401 억,,5747790,N,N,3961,N,00,N 20250422,160732,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54600,500,2,0.92,4760016650,87437,101.59,53800,55000,53700,70300,37900,54100,54439.35,20.44,0,7652,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15301,6.48,0.69,12,0.31,8423.00,79286.00,78900,20240514,-30.80,46150,20241209,18.31,70800,-22.88,20250319,49850,9.53,20250102,78900,-30.80,20240514,46150,18.31,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,3961,N,00,N 20250422,150746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54600,500,2,0.92,4231370300,77735,90.32,53800,55000,53700,70300,37900,54100,54433.27,20.44,0,9217,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15301,6.48,0.69,12,0.28,8423.00,79286.00,78900,20240514,-30.80,46150,20241209,18.31,70800,-22.88,20250319,49850,9.53,20250102,78900,-30.80,20240514,46150,18.31,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N 20250422,140746,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,54500,400,2,0.74,3737659300,68666,79.78,53800,55000,53700,70300,37900,54100,54432.46,20.44,0,9472,55233,54666,54333,53766,53433,54500,53600,1401,16200,5000,40030,100,1,28024278,15273,6.47,0.69,12,0.25,8423.00,79286.00,78900,20240514,-30.93,46150,20241209,18.09,70800,-23.02,20250319,49850,9.33,20250102,78900,-30.93,20240514,46150,18.09,20241209,1.42,Y,103140,5000,1401 억,,5728676,N,N,13050,N,00,N diff --git a/103230/price/prices-20250401.csv b/103230/price/prices-20250401.csv index de26402368d0..85c66a74a396 100644 --- a/103230/price/prices-20250401.csv +++ b/103230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,25,2,0.69,47857010,13125,75.30,3645,3680,3620,4735,2555,3645,3646.25,3.57,0,2568,3755,3700,3655,3600,3555,3727,3627,36,1090,500,2470,5,1,7200000,264,5.54,0.53,12,0.18,662.00,6920.00,5120,20240513,-28.32,2500,20241209,46.80,3710,-1.08,20250422,2725,34.68,20250312,5120,-28.32,20240513,2500,46.80,20241209,0.00,Y,103230,500,36 억,,257202,N,N,0,N,00,N +20250423,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-5,5,-0.14,47214960,12950,74.30,3645,3680,3620,4735,2555,3645,3645.94,3.57,0,2643,3755,3700,3655,3600,3555,3727,3627,36,1090,500,2470,5,1,7200000,262,5.50,0.53,12,0.18,662.00,6920.00,5120,20240513,-28.91,2500,20241209,45.60,3710,-1.89,20250422,2725,33.58,20250312,5120,-28.91,20240513,2500,45.60,20241209,0.00,Y,103230,500,36 억,,257202,N,N,0,N,00,N +20250423,140749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,20,2,0.55,44340600,12161,69.77,3645,3680,3620,4735,2555,3645,3646.13,3.57,0,2601,3755,3700,3655,3600,3555,3727,3627,36,1090,500,2470,5,1,7200000,264,5.54,0.53,12,0.17,662.00,6920.00,5120,20240513,-28.42,2500,20241209,46.60,3710,-1.21,20250422,2725,34.50,20250312,5120,-28.42,20240513,2500,46.60,20241209,0.00,Y,103230,500,36 억,,257202,N,N,0,N,00,N +20250423,130747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,25,2,0.69,37251645,10214,58.60,3645,3680,3620,4735,2555,3645,3647.12,3.57,0,2610,3755,3700,3655,3600,3555,3727,3627,36,1090,500,2470,5,1,7200000,264,5.54,0.53,12,0.14,662.00,6920.00,5120,20240513,-28.32,2500,20241209,46.80,3710,-1.08,20250422,2725,34.68,20250312,5120,-28.32,20240513,2500,46.80,20241209,0.00,Y,103230,500,36 억,,257202,N,N,0,N,00,N +20250423,120750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,25,2,0.69,34495850,9464,54.30,3645,3670,3620,4735,2555,3645,3644.95,3.57,0,2608,3755,3700,3655,3600,3555,3727,3627,36,1090,500,2470,5,1,7200000,264,5.54,0.53,12,0.13,662.00,6920.00,5120,20240513,-28.32,2500,20241209,46.80,3710,-1.08,20250422,2725,34.68,20250312,5120,-28.32,20240513,2500,46.80,20241209,0.00,Y,103230,500,36 억,,257202,N,N,0,N,00,N +20250423,110750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,-10,5,-0.27,20212730,5551,31.85,3645,3650,3620,4735,2555,3645,3641.28,3.57,0,1692,3755,3700,3655,3600,3555,3727,3627,36,1090,500,2470,5,1,7200000,262,5.49,0.53,12,0.08,662.00,6920.00,5120,20240513,-29.00,2500,20241209,45.40,3710,-2.02,20250422,2725,33.39,20250312,5120,-29.00,20240513,2500,45.40,20241209,0.00,Y,103230,500,36 억,,257202,N,N,0,N,00,N +20250423,100753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-20,5,-0.55,17725495,4865,27.91,3645,3650,3620,4735,2555,3645,3643.47,3.57,0,1569,3755,3700,3655,3600,3555,3727,3627,36,1090,500,2470,5,1,7200000,261,5.48,0.52,12,0.07,662.00,6920.00,5120,20240513,-29.20,2500,20241209,45.00,3710,-2.29,20250422,2725,33.03,20250312,5120,-29.20,20240513,2500,45.00,20241209,0.00,Y,103230,500,36 억,,257202,N,N,0,N,00,N +20250423,090757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,5,2,0.14,3914735,1074,6.16,3645,3650,3645,4735,2555,3645,3645.00,3.57,0,-717,3755,3700,3655,3600,3555,3727,3627,36,1090,500,2470,5,1,7200000,263,5.51,0.53,12,0.01,662.00,6920.00,5120,20240513,-28.71,2500,20241209,46.00,3710,-1.62,20250422,2725,33.94,20250312,5120,-28.71,20240513,2500,46.00,20241209,0.00,Y,103230,500,36 억,,257202,N,N,0,N,00,N 20250422,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,15,2,0.41,63781469,17430,102.70,3630,3710,3610,4715,2545,3630,3659.29,3.57,0,3233,3693,3661,3598,3566,3503,3677,3582,36,1085,500,2460,5,1,7200000,262,5.51,0.53,12,0.24,662.00,6920.00,5120,20240513,-28.81,2500,20241209,45.80,3710,-1.75,20250422,2725,33.76,20250312,5120,-28.81,20240513,2500,45.80,20241209,0.00,Y,103230,500,36 억,,256744,N,N,0,N,00,N 20250422,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,0,3,0.00,59963249,16377,96.49,3630,3710,3610,4715,2545,3630,3661.43,3.57,0,3245,3693,3661,3598,3566,3503,3677,3582,36,1085,500,2460,5,1,7200000,261,5.48,0.52,12,0.23,662.00,6920.00,5120,20240513,-29.10,2500,20241209,45.20,3710,-2.16,20250422,2725,33.21,20250312,5120,-29.10,20240513,2500,45.20,20241209,0.00,Y,103230,500,36 억,,256744,N,N,0,N,00,N 20250422,140746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-5,5,-0.14,58726705,16036,94.49,3630,3710,3610,4715,2545,3630,3662.18,3.57,0,3303,3693,3661,3598,3566,3503,3677,3582,36,1085,500,2460,5,1,7200000,261,5.48,0.52,12,0.22,662.00,6920.00,5120,20240513,-29.20,2500,20241209,45.00,3710,-2.29,20250422,2725,33.03,20250312,5120,-29.20,20240513,2500,45.00,20241209,0.00,Y,103230,500,36 억,,256744,N,N,0,N,00,N diff --git a/103590/price/prices-20250401.csv b/103590/price/prices-20250401.csv index f4c4f729c2b1..8d7e02b3207f 100644 --- a/103590/price/prices-20250401.csv +++ b/103590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,650,2,2.84,11947537325,506726,75.38,23650,24050,23100,29750,16050,22900,23577.93,7.82,0,102435,25333,24116,23333,22116,21333,23725,21725,477,6850,1000,16480,50,1,47685390,11230,23.96,2.24,12,1.06,983.00,10493.00,37550,20250124,-37.28,16600,20240909,41.87,37550,-37.28,20250124,19800,18.94,20250409,37550,-37.28,20250124,16600,41.87,20240909,3.15,Y,103590,1000,476 억,,3726869,N,N,28223,N,00,N +20250423,150750,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,500,2,2.18,11448787425,485487,72.22,23650,24050,23100,29750,16050,22900,23582.07,7.82,0,92491,25333,24116,23333,22116,21333,23725,21725,477,6850,1000,16480,50,1,47685390,11158,23.80,2.23,12,1.02,983.00,10493.00,37550,20250124,-37.68,16600,20240909,40.96,37550,-37.68,20250124,19800,18.18,20250409,37550,-37.68,20250124,16600,40.96,20240909,3.15,Y,103590,1000,476 억,,3726869,N,N,68570,N,00,N +20250423,140749,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23150,250,2,1.09,9950348600,421147,62.65,23650,24050,23100,29750,16050,22900,23626.78,7.82,0,61013,25333,24116,23333,22116,21333,23725,21725,477,6850,1000,16480,50,1,47685390,11039,23.55,2.21,12,0.88,983.00,10493.00,37550,20250124,-38.35,16600,20240909,39.46,37550,-38.35,20250124,19800,16.92,20250409,37550,-38.35,20250124,16600,39.46,20240909,3.15,Y,103590,1000,476 억,,3726869,N,N,68570,N,00,N +20250423,130747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,500,2,2.18,8545450775,360702,53.66,23650,24050,23300,29750,16050,22900,23691.17,7.82,0,39234,25333,24116,23333,22116,21333,23725,21725,477,6850,1000,16480,50,1,47685390,11158,23.80,2.23,12,0.76,983.00,10493.00,37550,20250124,-37.68,16600,20240909,40.96,37550,-37.68,20250124,19800,18.18,20250409,37550,-37.68,20250124,16600,40.96,20240909,3.15,Y,103590,1000,476 억,,3726869,N,N,68570,N,00,N +20250423,120750,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,650,2,2.84,7511225800,316575,47.09,23650,24050,23450,29750,16050,22900,23726.53,7.82,0,36535,25333,24116,23333,22116,21333,23725,21725,477,6850,1000,16480,50,1,47685390,11230,23.96,2.24,12,0.66,983.00,10493.00,37550,20250124,-37.28,16600,20240909,41.87,37550,-37.28,20250124,19800,18.94,20250409,37550,-37.28,20250124,16600,41.87,20240909,3.15,Y,103590,1000,476 억,,3726869,N,N,68570,N,00,N +20250423,110751,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,700,2,3.06,6424771725,270428,40.23,23650,24050,23450,29750,16050,22900,23757.79,7.82,0,48560,25333,24116,23333,22116,21333,23725,21725,477,6850,1000,16480,50,1,47685390,11254,24.01,2.25,12,0.57,983.00,10493.00,37550,20250124,-37.15,16600,20240909,42.17,37550,-37.15,20250124,19800,19.19,20250409,37550,-37.15,20250124,16600,42.17,20240909,3.15,Y,103590,1000,476 억,,3726869,N,N,68570,N,00,N +20250423,100753,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23750,850,2,3.71,4827006975,202975,30.19,23650,24050,23450,29750,16050,22900,23781.29,7.82,0,46366,25333,24116,23333,22116,21333,23725,21725,477,6850,1000,16480,50,1,47685390,11325,24.16,2.26,12,0.43,983.00,10493.00,37550,20250124,-36.75,16600,20240909,43.07,37550,-36.75,20250124,19800,19.95,20250409,37550,-36.75,20250124,16600,43.07,20240909,3.15,Y,103590,1000,476 억,,3726869,N,N,68570,N,00,N +20250423,090757,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,1050,2,4.59,1410281000,59316,8.82,23650,24050,23450,29750,16050,22900,23775.73,7.82,0,14696,25333,24116,23333,22116,21333,23725,21725,477,6850,1000,16480,50,1,47685390,11421,24.36,2.28,12,0.12,983.00,10493.00,37550,20250124,-36.22,16600,20240909,44.28,37550,-36.22,20250124,19800,20.96,20250409,37550,-36.22,20250124,16600,44.28,20240909,3.15,Y,103590,1000,476 억,,3726869,N,N,68570,N,00,N 20250422,160733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22900,-1500,5,-6.15,15691795975,672238,312.91,24000,24550,22550,31700,17100,24400,23343.03,7.62,0,65304,25466,24932,24516,23982,23566,24725,23775,477,7300,1000,17560,50,1,47685390,10920,23.30,2.18,12,1.41,983.00,10493.00,37550,20250124,-39.01,16600,20240909,37.95,37550,-39.01,20250124,19800,15.66,20250409,37550,-39.01,20250124,16600,37.95,20240909,3.08,Y,103590,1000,476 억,,3635539,N,N,68570,N,00,N 20250422,150747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22700,-1700,5,-6.97,14138803350,603982,281.14,24000,24550,22550,31700,17100,24400,23409.31,7.62,0,53215,25466,24932,24516,23982,23566,24725,23775,477,7300,1000,17560,50,1,47685390,10825,23.09,2.16,12,1.27,983.00,10493.00,37550,20250124,-39.55,16600,20240909,36.75,37550,-39.55,20250124,19800,14.65,20250409,37550,-39.55,20250124,16600,36.75,20240909,3.08,Y,103590,1000,476 억,,3635539,N,N,6563,N,00,N 20250422,140746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,-1000,5,-4.10,7816674150,327794,152.58,24000,24550,23050,31700,17100,24400,23846.30,7.62,0,8358,25466,24932,24516,23982,23566,24725,23775,477,7300,1000,17560,50,1,47685390,11158,23.80,2.23,12,0.69,983.00,10493.00,37550,20250124,-37.68,16600,20240909,40.96,37550,-37.68,20250124,19800,18.18,20250409,37550,-37.68,20250124,16600,40.96,20240909,3.08,Y,103590,1000,476 억,,3635539,N,N,6563,N,00,N diff --git a/103660/price/prices-20250401.csv b/103660/price/prices-20250401.csv index f54d0df3993f..d7260bd19a35 100644 --- a/103660/price/prices-20250401.csv +++ b/103660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160736,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.18,900,900,900,977,723,850,900.00,0.00,0,0,1183,1016,933,766,683,975,725,30,127,500,510,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,850,5.88,20250422,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250423,150750,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.18,900,900,900,977,723,850,900.00,0.00,0,0,1183,1016,933,766,683,975,725,30,127,500,510,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,850,5.88,20250422,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250423,140750,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.18,900,900,900,977,723,850,900.00,0.00,0,0,1183,1016,933,766,683,975,725,30,127,500,510,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,850,5.88,20250422,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250423,130748,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.18,900,900,900,977,723,850,900.00,0.00,0,0,1183,1016,933,766,683,975,725,30,127,500,510,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,850,5.88,20250422,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250423,120751,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.18,900,900,900,977,723,850,900.00,0.00,0,0,1183,1016,933,766,683,975,725,30,127,500,510,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,850,5.88,20250422,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250423,110751,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.18,900,900,900,977,723,850,900.00,0.00,0,0,1183,1016,933,766,683,975,725,30,127,500,510,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,850,5.88,20250422,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250423,100754,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.18,900,900,900,977,723,850,900.00,0.00,0,0,1183,1016,933,766,683,975,725,30,127,500,510,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,850,5.88,20250422,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250423,090757,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.18,900,900,900,977,723,850,900.00,0.00,0,0,1183,1016,933,766,683,975,725,30,127,500,510,1,1,6017471,54,-23.08,8.41,12,0.00,-39.00,107.00,3985,20240522,-77.42,431,20241015,108.82,1599,-43.71,20250116,850,5.88,20250422,2790,-67.74,20240830,431,108.82,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250422,160733,57,100.00,KONEX,,,N,N,N,N, ,N,850,-150,4,-15.00,464348,545,27250.00,1099,1100,850,1150,850,1000,852.01,0.00,0,0,1133,1066,1033,966,933,1050,950,30,150,500,600,1,1,6017471,51,-21.79,7.94,12,0.01,-39.00,107.00,3985,20240522,-78.67,431,20241015,97.22,1599,-46.84,20250116,850,0.00,20250422,2790,-69.53,20240830,431,97.22,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250422,150747,57,100.00,KONEX,,,N,N,N,N, ,N,850,-150,4,-15.00,460098,540,27000.00,1099,1100,850,1150,850,1000,852.03,0.00,0,0,1133,1066,1033,966,933,1050,950,30,150,500,600,1,1,6017471,51,-21.79,7.94,12,0.01,-39.00,107.00,3985,20240522,-78.67,431,20241015,97.22,1599,-46.84,20250116,850,0.00,20250422,2790,-69.53,20240830,431,97.22,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250422,140746,57,100.00,KONEX,,,N,N,N,N, ,N,850,-150,4,-15.00,451598,530,26500.00,1099,1100,850,1150,850,1000,852.07,0.00,0,0,1133,1066,1033,966,933,1050,950,30,150,500,600,1,1,6017471,51,-21.79,7.94,12,0.01,-39.00,107.00,3985,20240522,-78.67,431,20241015,97.22,1599,-46.84,20250116,850,0.00,20250422,2790,-69.53,20240830,431,97.22,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20250401.csv b/103840/price/prices-20250401.csv index 59d4b3de9990..6078a8e8ef9f 100644 --- a/103840/price/prices-20250401.csv +++ b/103840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160736,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3160,45,2,1.44,356352907,112955,128.25,3120,3185,3115,4045,2185,3115,3154.82,3.86,0,13616,3178,3146,3108,3076,3038,3162,3092,16,930,100,1930,5,1,16366428,517,-39.50,1.17,12,0.69,-80.00,2697.00,12380,20240613,-74.47,2715,20241209,16.39,3555,-11.11,20250225,2760,14.49,20250311,12380,-74.47,20240613,2715,16.39,20241209,1.19,Y,103840,100,16 억,,631642,N,N,1487,N,00,N +20250423,150751,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,65,2,2.09,323710162,102650,116.55,3120,3185,3115,4045,2185,3115,3153.53,3.86,0,12102,3178,3146,3108,3076,3038,3162,3092,16,930,100,1930,5,1,16366428,520,-39.75,1.18,12,0.63,-80.00,2697.00,12380,20240613,-74.31,2715,20241209,17.13,3555,-10.55,20250225,2760,15.22,20250311,12380,-74.31,20240613,2715,17.13,20241209,1.19,Y,103840,100,16 억,,631642,N,N,1018,N,00,N +20250423,140750,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,40,2,1.28,284789547,90366,102.60,3120,3185,3115,4045,2185,3115,3151.51,3.86,0,12508,3178,3146,3108,3076,3038,3162,3092,16,930,100,1930,5,1,16366428,516,-39.44,1.17,12,0.55,-80.00,2697.00,12380,20240613,-74.52,2715,20241209,16.21,3555,-11.25,20250225,2760,14.31,20250311,12380,-74.52,20240613,2715,16.21,20241209,1.19,Y,103840,100,16 억,,631642,N,N,1018,N,00,N +20250423,130748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3160,45,2,1.44,275200557,87322,99.15,3120,3185,3115,4045,2185,3115,3151.56,3.86,0,12295,3178,3146,3108,3076,3038,3162,3092,16,930,100,1930,5,1,16366428,517,-39.50,1.17,12,0.53,-80.00,2697.00,12380,20240613,-74.47,2715,20241209,16.39,3555,-11.11,20250225,2760,14.49,20250311,12380,-74.47,20240613,2715,16.39,20241209,1.19,Y,103840,100,16 억,,631642,N,N,1018,N,00,N +20250423,120751,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,55,2,1.77,240647562,76375,86.72,3120,3185,3115,4045,2185,3115,3150.87,3.86,0,11427,3178,3146,3108,3076,3038,3162,3092,16,930,100,1930,5,1,16366428,519,-39.62,1.18,12,0.47,-80.00,2697.00,12380,20240613,-74.39,2715,20241209,16.76,3555,-10.83,20250225,2760,14.86,20250311,12380,-74.39,20240613,2715,16.76,20241209,1.19,Y,103840,100,16 억,,631642,N,N,1018,N,00,N +20250423,110751,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3160,45,2,1.44,159548840,50803,57.68,3120,3170,3115,4045,2185,3115,3140.54,3.86,0,5985,3178,3146,3108,3076,3038,3162,3092,16,930,100,1930,5,1,16366428,517,-39.50,1.17,12,0.31,-80.00,2697.00,12380,20240613,-74.47,2715,20241209,16.39,3555,-11.11,20250225,2760,14.49,20250311,12380,-74.47,20240613,2715,16.39,20241209,1.19,Y,103840,100,16 억,,631642,N,N,1018,N,00,N +20250423,100754,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,15,2,0.48,89677452,28574,32.44,3120,3170,3115,4045,2185,3115,3138.43,3.86,0,2491,3178,3146,3108,3076,3038,3162,3092,16,930,100,1930,5,1,16366428,512,-39.12,1.16,12,0.17,-80.00,2697.00,12380,20240613,-74.72,2715,20241209,15.29,3555,-11.95,20250225,2760,13.41,20250311,12380,-74.72,20240613,2715,15.29,20241209,1.19,Y,103840,100,16 억,,631642,N,N,1018,N,00,N +20250423,090757,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3170,55,2,1.77,28155437,8950,10.16,3120,3170,3120,4045,2185,3115,3145.86,3.86,0,1581,3178,3146,3108,3076,3038,3162,3092,16,930,100,1930,5,1,16366428,519,-39.62,1.18,12,0.05,-80.00,2697.00,12380,20240613,-74.39,2715,20241209,16.76,3555,-10.83,20250225,2760,14.86,20250311,12380,-74.39,20240613,2715,16.76,20241209,1.19,Y,103840,100,16 억,,631642,N,N,1018,N,00,N 20250422,160733,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,25,2,0.81,270685905,87092,94.28,3090,3140,3070,4015,2165,3090,3108.04,3.75,0,17739,3176,3132,3106,3062,3036,3125,3055,16,925,100,1910,5,1,16366428,510,-38.94,1.15,12,0.53,-80.00,2697.00,12380,20240613,-74.84,2715,20241209,14.73,3555,-12.38,20250225,2760,12.86,20250311,12380,-74.84,20240613,2715,14.73,20241209,1.19,Y,103840,100,16 억,,613893,N,N,1018,N,00,N 20250422,150747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,20,2,0.65,259331795,83441,90.32,3090,3140,3070,4015,2165,3090,3107.97,3.75,0,17335,3176,3132,3106,3062,3036,3125,3055,16,925,100,1910,5,1,16366428,509,-38.88,1.15,12,0.51,-80.00,2697.00,12380,20240613,-74.88,2715,20241209,14.55,3555,-12.52,20250225,2760,12.68,20250311,12380,-74.88,20240613,2715,14.55,20241209,1.19,Y,103840,100,16 억,,613893,N,N,1150,N,00,N 20250422,140747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,30,2,0.97,205155030,66047,71.49,3090,3140,3070,4015,2165,3090,3106.20,3.75,0,8364,3176,3132,3106,3062,3036,3125,3055,16,925,100,1910,5,1,16366428,511,-39.00,1.16,12,0.40,-80.00,2697.00,12380,20240613,-74.80,2715,20241209,14.92,3555,-12.24,20250225,2760,13.04,20250311,12380,-74.80,20240613,2715,14.92,20241209,1.19,Y,103840,100,16 억,,613893,N,N,1150,N,00,N diff --git a/104040/price/prices-20250401.csv b/104040/price/prices-20250401.csv index 2120b569ebf8..45ae7fe48f54 100644 --- a/104040/price/prices-20250401.csv +++ b/104040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,915,-43,5,-4.49,6330707714,6033618,622.26,1245,1245,910,1245,671,958,1049.33,0.59,0,34681,1068,1013,915,860,762,1040,887,47,287,100,630,1,1,47224987,432,45.75,0.66,12,12.78,20.00,1394.00,1286,20241016,-28.85,740,20250404,23.65,1245,-26.51,20250423,740,23.65,20250404,1286,-28.85,20241016,740,23.65,20250404,0.38,Y,104040,100,47 억,,280834,N,N,88,N,00,N +20250423,150751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,924,-34,5,-3.55,6256454898,5952536,613.89,1245,1245,910,1245,671,958,1051.06,0.59,0,35398,1068,1013,915,860,762,1040,887,47,287,100,630,1,1,47224987,436,46.20,0.66,12,12.60,20.00,1394.00,1286,20241016,-28.15,740,20250404,24.86,1245,-25.78,20250423,740,24.86,20250404,1286,-28.15,20241016,740,24.86,20250404,0.38,Y,104040,100,47 억,,280834,N,N,0,N,00,N +20250423,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,942,-16,5,-1.67,6081520350,5763748,594.42,1245,1245,910,1245,671,958,1055.13,0.59,0,41840,1068,1013,915,860,762,1040,887,47,287,100,630,1,1,47224987,445,47.10,0.68,12,12.20,20.00,1394.00,1286,20241016,-26.75,740,20250404,27.30,1245,-24.34,20250423,740,27.30,20250404,1286,-26.75,20241016,740,27.30,20250404,0.38,Y,104040,100,47 억,,280834,N,N,0,N,00,N +20250423,130748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,956,-2,5,-0.21,6036110537,5715837,589.48,1245,1245,910,1245,671,958,1056.03,0.59,0,43296,1068,1013,915,860,762,1040,887,47,287,100,630,1,1,47224987,451,47.80,0.69,12,12.10,20.00,1394.00,1286,20241016,-25.66,740,20250404,29.19,1245,-23.21,20250423,740,29.19,20250404,1286,-25.66,20241016,740,29.19,20250404,0.38,Y,104040,100,47 억,,280834,N,N,0,N,00,N +20250423,120751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,942,-16,5,-1.67,5951324836,5625782,580.20,1245,1245,910,1245,671,958,1057.87,0.59,0,31596,1068,1013,915,860,762,1040,887,47,287,100,630,1,1,47224987,445,47.10,0.68,12,11.91,20.00,1394.00,1286,20241016,-26.75,740,20250404,27.30,1245,-24.34,20250423,740,27.30,20250404,1286,-26.75,20241016,740,27.30,20250404,0.38,Y,104040,100,47 억,,280834,N,N,0,N,00,N +20250423,110751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,971,13,2,1.36,5745153009,5409054,557.84,1245,1245,910,1245,671,958,1062.14,0.59,0,37144,1068,1013,915,860,762,1040,887,47,287,100,630,1,1,47224987,459,48.55,0.70,12,11.45,20.00,1394.00,1286,20241016,-24.49,740,20250404,31.22,1245,-22.01,20250423,740,31.22,20250404,1286,-24.49,20241016,740,31.22,20250404,0.38,Y,104040,100,47 억,,280834,N,N,0,N,00,N +20250423,100754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,990,32,2,3.34,5480557604,5136785,529.76,1245,1245,910,1245,671,958,1066.92,0.59,0,21695,1068,1013,915,860,762,1040,887,47,287,100,630,1,1,47224987,468,49.50,0.71,12,10.88,20.00,1394.00,1286,20241016,-23.02,740,20250404,33.78,1245,-20.48,20250423,740,33.78,20250404,1286,-23.02,20241016,740,33.78,20250404,0.38,Y,104040,100,47 억,,280834,N,N,0,N,00,N +20250423,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,943,-15,5,-1.57,3282213555,2896952,298.77,1245,1245,910,1245,671,958,1132.99,0.59,0,669,1068,1013,915,860,762,1040,887,47,287,100,630,1,1,47224987,445,47.15,0.68,12,6.13,20.00,1394.00,1286,20241016,-26.67,740,20250404,27.43,1245,-24.26,20250423,740,27.43,20250404,1286,-26.67,20241016,740,27.43,20250404,0.38,Y,104040,100,47 억,,280834,N,N,0,N,00,N 20250422,160734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,958,133,2,16.12,605883752,664951,948.59,826,970,817,1072,578,825,909.07,0.60,0,7400,853,839,821,807,789,830,798,47,247,100,540,1,1,47224987,452,47.90,0.69,12,1.41,20.00,1394.00,1286,20241016,-25.51,740,20250404,29.46,970,-1.24,20250422,740,29.46,20250404,1286,-25.51,20241016,740,29.46,20250404,0.39,Y,104040,100,47 억,,282594,N,N,0,N,00,N 20250422,150748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,856,31,2,3.76,81060027,97103,138.52,826,858,817,1072,578,825,834.78,0.60,0,14592,853,839,821,807,789,830,798,47,247,100,540,1,1,47224987,404,42.80,0.61,12,0.21,20.00,1394.00,1286,20241016,-33.44,740,20250404,15.68,919,-6.86,20250107,740,15.68,20250404,1286,-33.44,20241016,740,15.68,20250404,0.39,Y,104040,100,47 억,,282594,N,N,0,N,00,N 20250422,140747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,831,6,2,0.73,36921857,44729,63.81,826,834,817,1072,578,825,825.46,0.60,0,14820,853,839,821,807,789,830,798,47,247,100,540,1,1,47224987,392,41.55,0.60,12,0.09,20.00,1394.00,1286,20241016,-35.38,740,20250404,12.30,919,-9.58,20250107,740,12.30,20250404,1286,-35.38,20241016,740,12.30,20250404,0.39,Y,104040,100,47 억,,282594,N,N,0,N,00,N diff --git a/104200/price/prices-20250401.csv b/104200/price/prices-20250401.csv index 24487fc9bea5..ac0f1adfffee 100644 --- a/104200/price/prices-20250401.csv +++ b/104200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-15,5,-0.47,137317555,43639,142.49,3165,3180,3135,4110,2220,3165,3146.67,2.18,0,22895,3225,3195,3155,3125,3085,3175,3105,74,945,500,2020,5,1,14827550,467,-3.68,0.70,12,0.29,-855.00,4510.00,4925,20240715,-36.04,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,4925,-36.04,20240715,2580,22.09,20241210,3.31,Y,104200,500,74 억,,323676,N,N,1180,N,00,N +20250423,150751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,-20,5,-0.63,131254100,41711,136.20,3165,3180,3135,4110,2220,3165,3146.75,2.18,0,21588,3225,3195,3155,3125,3085,3175,3105,74,945,500,2020,5,1,14827550,466,-3.68,0.70,12,0.28,-855.00,4510.00,4925,20240715,-36.14,2580,20241210,21.90,3750,-16.13,20250225,2620,20.04,20250203,4925,-36.14,20240715,2580,21.90,20241210,3.31,Y,104200,500,74 억,,323676,N,N,1180,N,00,N +20250423,140750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,-10,5,-0.32,117760160,37423,122.20,3165,3180,3135,4110,2220,3165,3146.73,2.18,0,19552,3225,3195,3155,3125,3085,3175,3105,74,945,500,2020,5,1,14827550,468,-3.69,0.70,12,0.25,-855.00,4510.00,4925,20240715,-35.94,2580,20241210,22.29,3750,-15.87,20250225,2620,20.42,20250203,4925,-35.94,20240715,2580,22.29,20241210,3.31,Y,104200,500,74 억,,323676,N,N,1180,N,00,N +20250423,130749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,-5,5,-0.16,100526875,31960,104.36,3165,3180,3135,4110,2220,3165,3145.40,2.18,0,19367,3225,3195,3155,3125,3085,3175,3105,74,945,500,2020,5,1,14827550,469,-3.70,0.70,12,0.22,-855.00,4510.00,4925,20240715,-35.84,2580,20241210,22.48,3750,-15.73,20250225,2620,20.61,20250203,4925,-35.84,20240715,2580,22.48,20241210,3.31,Y,104200,500,74 억,,323676,N,N,1180,N,00,N +20250423,120752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,-5,5,-0.16,96951880,30829,100.67,3165,3180,3135,4110,2220,3165,3144.83,2.18,0,19207,3225,3195,3155,3125,3085,3175,3105,74,945,500,2020,5,1,14827550,469,-3.70,0.70,12,0.21,-855.00,4510.00,4925,20240715,-35.84,2580,20241210,22.48,3750,-15.73,20250225,2620,20.61,20250203,4925,-35.84,20240715,2580,22.48,20241210,3.31,Y,104200,500,74 억,,323676,N,N,1180,N,00,N +20250423,110752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,-5,5,-0.16,91499415,29102,95.03,3165,3180,3135,4110,2220,3165,3144.09,2.18,0,18348,3225,3195,3155,3125,3085,3175,3105,74,945,500,2020,5,1,14827550,469,-3.70,0.70,12,0.20,-855.00,4510.00,4925,20240715,-35.84,2580,20241210,22.48,3750,-15.73,20250225,2620,20.61,20250203,4925,-35.84,20240715,2580,22.48,20241210,3.31,Y,104200,500,74 억,,323676,N,N,1180,N,00,N +20250423,100754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,-5,5,-0.16,82416200,26226,85.64,3165,3180,3135,4110,2220,3165,3142.54,2.18,0,17327,3225,3195,3155,3125,3085,3175,3105,74,945,500,2020,5,1,14827550,469,-3.70,0.70,12,0.18,-855.00,4510.00,4925,20240715,-35.84,2580,20241210,22.48,3750,-15.73,20250225,2620,20.61,20250203,4925,-35.84,20240715,2580,22.48,20241210,3.31,Y,104200,500,74 억,,323676,N,N,1180,N,00,N +20250423,090758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,0,3,0.00,2742315,866,2.83,3165,3180,3165,4110,2220,3165,3166.65,2.18,0,-651,3225,3195,3155,3125,3085,3175,3105,74,945,500,2020,5,1,14827550,469,-3.70,0.70,12,0.01,-855.00,4510.00,4925,20240715,-35.74,2580,20241210,22.67,3750,-15.60,20250225,2620,20.80,20250203,4925,-35.74,20240715,2580,22.67,20241210,3.31,Y,104200,500,74 억,,323676,N,N,1180,N,00,N 20250422,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,-15,5,-0.47,95984120,30429,72.28,3170,3185,3115,4130,2230,3180,3154.30,2.10,0,12045,3256,3217,3176,3137,3096,3237,3157,74,950,500,2030,5,1,14827550,469,-3.70,0.70,12,0.21,-855.00,4510.00,4925,20240715,-35.74,2580,20241210,22.67,3750,-15.60,20250225,2620,20.80,20250203,4925,-35.74,20240715,2580,22.67,20241210,3.36,Y,104200,500,74 억,,311634,N,N,1180,N,00,N 20250422,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-30,5,-0.94,79299805,25136,59.71,3170,3185,3115,4130,2230,3180,3154.83,2.10,0,12019,3256,3217,3176,3137,3096,3237,3157,74,950,500,2030,5,1,14827550,467,-3.68,0.70,12,0.17,-855.00,4510.00,4925,20240715,-36.04,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,4925,-36.04,20240715,2580,22.09,20241210,3.36,Y,104200,500,74 억,,311634,N,N,106,N,00,N 20250422,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-30,5,-0.94,61780425,19579,46.51,3170,3185,3115,4130,2230,3180,3155.44,2.10,0,8359,3256,3217,3176,3137,3096,3237,3157,74,950,500,2030,5,1,14827550,467,-3.68,0.70,12,0.13,-855.00,4510.00,4925,20240715,-36.04,2580,20241210,22.09,3750,-16.00,20250225,2620,20.23,20250203,4925,-36.04,20240715,2580,22.09,20241210,3.36,Y,104200,500,74 억,,311634,N,N,106,N,00,N diff --git a/104460/price/prices-20250401.csv b/104460/price/prices-20250401.csv index 9c46fe9b2cfb..f99cd4c45eda 100644 --- a/104460/price/prices-20250401.csv +++ b/104460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14490,30,2,0.21,324664290,22321,110.34,14500,14640,14450,18790,10130,14460,14545.24,4.74,0,-969,14933,14696,14423,14186,13913,14815,14305,54,4330,500,10410,10,1,10713625,1552,8.54,1.16,12,0.21,1697.00,12528.00,25150,20240412,-42.39,9510,20241025,52.37,16690,-13.18,20250306,11110,30.42,20250203,23400,-38.08,20240423,9510,52.37,20241025,0.95,Y,104460,500,53 억,,508243,N,N,961,N,00,N +20250423,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,80,2,0.55,290516430,19967,98.70,14500,14640,14450,18790,10130,14460,14549.83,4.74,0,-1118,14933,14696,14423,14186,13913,14815,14305,54,4330,500,10410,10,1,10713625,1558,8.57,1.16,12,0.19,1697.00,12528.00,25150,20240412,-42.19,9510,20241025,52.89,16690,-12.88,20250306,11110,30.87,20250203,23400,-37.86,20240423,9510,52.89,20241025,0.95,Y,104460,500,53 억,,508243,N,N,1348,N,00,N +20250423,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14560,100,2,0.69,215002090,14769,73.01,14500,14640,14450,18790,10130,14460,14557.66,4.74,0,-657,14933,14696,14423,14186,13913,14815,14305,54,4330,500,10410,10,1,10713625,1560,8.58,1.16,12,0.14,1697.00,12528.00,25150,20240412,-42.11,9510,20241025,53.10,16690,-12.76,20250306,11110,31.05,20250203,23400,-37.78,20240423,9510,53.10,20241025,0.95,Y,104460,500,53 억,,508243,N,N,1348,N,00,N +20250423,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14610,150,2,1.04,163079180,11205,55.39,14500,14640,14450,18790,10130,14460,14554.14,4.74,0,97,14933,14696,14423,14186,13913,14815,14305,54,4330,500,10410,10,1,10713625,1565,8.61,1.17,12,0.10,1697.00,12528.00,25150,20240412,-41.91,9510,20241025,53.63,16690,-12.46,20250306,11110,31.50,20250203,23400,-37.56,20240423,9510,53.63,20241025,0.95,Y,104460,500,53 억,,508243,N,N,1348,N,00,N +20250423,120752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14580,120,2,0.83,124947970,8590,42.46,14500,14640,14450,18790,10130,14460,14545.75,4.74,0,-332,14933,14696,14423,14186,13913,14815,14305,54,4330,500,10410,10,1,10713625,1562,8.59,1.16,12,0.08,1697.00,12528.00,25150,20240412,-42.03,9510,20241025,53.31,16690,-12.64,20250306,11110,31.23,20250203,23400,-37.69,20240423,9510,53.31,20241025,0.95,Y,104460,500,53 억,,508243,N,N,1348,N,00,N +20250423,110752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14620,160,2,1.11,87574360,6030,29.81,14500,14620,14450,18790,10130,14460,14523.11,4.74,0,-727,14933,14696,14423,14186,13913,14815,14305,54,4330,500,10410,10,1,10713625,1566,8.62,1.17,12,0.06,1697.00,12528.00,25150,20240412,-41.87,9510,20241025,53.73,16690,-12.40,20250306,11110,31.59,20250203,23400,-37.52,20240423,9510,53.73,20241025,0.95,Y,104460,500,53 억,,508243,N,N,1348,N,00,N +20250423,100755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14460,0,3,0.00,56738330,3908,19.32,14500,14620,14450,18790,10130,14460,14518.51,4.74,0,-864,14933,14696,14423,14186,13913,14815,14305,54,4330,500,10410,10,1,10713625,1549,8.52,1.15,12,0.04,1697.00,12528.00,25150,20240412,-42.50,9510,20241025,52.05,16690,-13.36,20250306,11110,30.15,20250203,23400,-38.21,20240423,9510,52.05,20241025,0.95,Y,104460,500,53 억,,508243,N,N,1348,N,00,N +20250423,090758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14590,130,2,0.90,15541180,1071,5.29,14500,14590,14490,18790,10130,14460,14510.91,4.74,0,486,14933,14696,14423,14186,13913,14815,14305,54,4330,500,10410,10,1,10713625,1563,8.60,1.16,12,0.01,1697.00,12528.00,25150,20240412,-41.99,9510,20241025,53.42,16690,-12.58,20250306,11110,31.32,20250203,23400,-37.65,20240423,9510,53.42,20241025,0.95,Y,104460,500,53 억,,508243,N,N,1348,N,00,N 20250422,160734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14460,50,2,0.35,292503030,20230,163.69,14410,14660,14150,18730,10090,14410,14458.87,4.73,0,1937,14876,14642,14346,14112,13816,14495,13965,54,4320,500,10370,10,1,10713625,1549,8.52,1.15,12,0.19,1697.00,12528.00,25150,20240412,-42.50,9510,20241025,52.05,16690,-13.36,20250306,11110,30.15,20250203,23500,-38.47,20240422,9510,52.05,20241025,0.95,Y,104460,500,53 억,,506299,N,N,1348,N,00,N 20250422,150748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14470,60,2,0.42,266841000,18455,149.32,14410,14660,14150,18730,10090,14410,14459.01,4.73,0,2394,14876,14642,14346,14112,13816,14495,13965,54,4320,500,10370,10,1,10713625,1550,8.53,1.16,12,0.17,1697.00,12528.00,25150,20240412,-42.47,9510,20241025,52.16,16690,-13.30,20250306,11110,30.24,20250203,23500,-38.43,20240422,9510,52.16,20241025,0.95,Y,104460,500,53 억,,506299,N,N,1947,N,00,N 20250422,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14440,30,2,0.21,248968410,17219,139.32,14410,14660,14150,18730,10090,14410,14458.94,4.73,0,2377,14876,14642,14346,14112,13816,14495,13965,54,4320,500,10370,10,1,10713625,1547,8.51,1.15,12,0.16,1697.00,12528.00,25150,20240412,-42.58,9510,20241025,51.84,16690,-13.48,20250306,11110,29.97,20250203,23500,-38.55,20240422,9510,51.84,20241025,0.95,Y,104460,500,53 억,,506299,N,N,1947,N,00,N diff --git a/104480/price/prices-20250401.csv b/104480/price/prices-20250401.csv index a846553f0f46..3a3d267986d5 100644 --- a/104480/price/prices-20250401.csv +++ b/104480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1594,28,2,1.79,760293034,481157,25.96,1565,1604,1537,2035,1097,1566,1580.14,2.40,0,17658,1708,1636,1543,1471,1378,1673,1508,454,469,500,1150,1,1,90895434,1449,-1.29,0.13,12,0.53,-1233.00,12191.00,2050,20241223,-22.24,1190,20241209,33.95,1829,-12.85,20250108,1318,20.94,20250409,2050,-22.24,20241223,1190,33.95,20241209,2.49,Y,104480,500,454 억,,2179994,N,N,220,N,00,N +20250423,150752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1578,12,2,0.77,729119711,461583,24.91,1565,1604,1537,2035,1097,1566,1579.62,2.40,0,16653,1708,1636,1543,1471,1378,1673,1508,454,469,500,1150,1,1,90895434,1434,-1.28,0.13,12,0.51,-1233.00,12191.00,2050,20241223,-23.02,1190,20241209,32.61,1829,-13.72,20250108,1318,19.73,20250409,2050,-23.02,20241223,1190,32.61,20241209,2.49,Y,104480,500,454 억,,2179994,N,N,220,N,00,N +20250423,140751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1578,12,2,0.77,697762646,441759,23.84,1565,1604,1537,2035,1097,1566,1579.52,2.40,0,19117,1708,1636,1543,1471,1378,1673,1508,454,469,500,1150,1,1,90895434,1434,-1.28,0.13,12,0.49,-1233.00,12191.00,2050,20241223,-23.02,1190,20241209,32.61,1829,-13.72,20250108,1318,19.73,20250409,2050,-23.02,20241223,1190,32.61,20241209,2.49,Y,104480,500,454 억,,2179994,N,N,220,N,00,N +20250423,130749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1573,7,2,0.45,633489641,401127,21.65,1565,1604,1537,2035,1097,1566,1579.29,2.40,0,26150,1708,1636,1543,1471,1378,1673,1508,454,469,500,1150,1,1,90895434,1430,-1.28,0.13,12,0.44,-1233.00,12191.00,2050,20241223,-23.27,1190,20241209,32.18,1829,-14.00,20250108,1318,19.35,20250409,2050,-23.27,20241223,1190,32.18,20241209,2.49,Y,104480,500,454 억,,2179994,N,N,220,N,00,N +20250423,120752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1572,6,2,0.38,595981756,377193,20.35,1565,1604,1537,2035,1097,1566,1580.06,2.40,0,21319,1708,1636,1543,1471,1378,1673,1508,454,469,500,1150,1,1,90895434,1429,-1.27,0.13,12,0.41,-1233.00,12191.00,2050,20241223,-23.32,1190,20241209,32.10,1829,-14.05,20250108,1318,19.27,20250409,2050,-23.32,20241223,1190,32.10,20241209,2.49,Y,104480,500,454 억,,2179994,N,N,220,N,00,N +20250423,110752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1558,-8,5,-0.51,516661126,326814,17.64,1565,1604,1537,2035,1097,1566,1580.92,2.40,0,5990,1708,1636,1543,1471,1378,1673,1508,454,469,500,1150,1,1,90895434,1416,-1.26,0.13,12,0.36,-1233.00,12191.00,2050,20241223,-24.00,1190,20241209,30.92,1829,-14.82,20250108,1318,18.21,20250409,2050,-24.00,20241223,1190,30.92,20241209,2.49,Y,104480,500,454 억,,2179994,N,N,220,N,00,N +20250423,100755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1579,13,2,0.83,447549605,282778,15.26,1565,1604,1537,2035,1097,1566,1582.71,2.40,0,-8526,1708,1636,1543,1471,1378,1673,1508,454,469,500,1150,1,1,90895434,1435,-1.28,0.13,12,0.31,-1233.00,12191.00,2050,20241223,-22.98,1190,20241209,32.69,1829,-13.67,20250108,1318,19.80,20250409,2050,-22.98,20241223,1190,32.69,20241209,2.49,Y,104480,500,454 억,,2179994,N,N,220,N,00,N +20250423,090759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1568,2,2,0.13,120748175,77055,4.16,1565,1589,1537,2035,1097,1566,1567.04,2.40,0,-13040,1708,1636,1543,1471,1378,1673,1508,454,469,500,1150,1,1,90895434,1425,-1.27,0.13,12,0.08,-1233.00,12191.00,2050,20241223,-23.51,1190,20241209,31.76,1829,-14.27,20250108,1318,18.97,20250409,2050,-23.51,20241223,1190,31.76,20241209,2.49,Y,104480,500,454 억,,2179994,N,N,220,N,00,N 20250422,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1566,91,2,6.17,2886557372,1842432,1366.81,1475,1615,1450,1917,1033,1475,1566.71,2.26,0,125490,1509,1491,1476,1458,1443,1484,1451,454,442,500,1090,1,1,90895434,1423,-1.27,0.13,12,2.03,-1233.00,12191.00,2050,20241223,-23.61,1190,20241209,31.60,1829,-14.38,20250108,1318,18.82,20250409,2050,-23.61,20241223,1190,31.60,20241209,2.50,Y,104480,500,454 억,,2058485,N,N,220,N,00,N 20250422,150748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1575,100,2,6.78,2761218938,1762327,1307.38,1475,1615,1450,1917,1033,1475,1566.80,2.26,0,116663,1509,1491,1476,1458,1443,1484,1451,454,442,500,1090,1,1,90895434,1432,-1.28,0.13,12,1.94,-1233.00,12191.00,2050,20241223,-23.17,1190,20241209,32.35,1829,-13.89,20250108,1318,19.50,20250409,2050,-23.17,20241223,1190,32.35,20241209,2.50,Y,104480,500,454 억,,2058485,N,N,0,N,00,N 20250422,140748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1570,95,2,6.44,2530306495,1615434,1198.41,1475,1615,1450,1917,1033,1475,1566.33,2.26,0,91456,1509,1491,1476,1458,1443,1484,1451,454,442,500,1090,1,1,90895434,1427,-1.27,0.13,12,1.78,-1233.00,12191.00,2050,20241223,-23.41,1190,20241209,31.93,1829,-14.16,20250108,1318,19.12,20250409,2050,-23.41,20241223,1190,31.93,20241209,2.50,Y,104480,500,454 억,,2058485,N,N,0,N,00,N diff --git a/104540/price/prices-20250401.csv b/104540/price/prices-20250401.csv index 9d1cf79d0161..6d89620911df 100644 --- a/104540/price/prices-20250401.csv +++ b/104540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160738,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,530,2,8.67,14705149900,2105194,106.12,6110,7580,6030,7940,4280,6110,6985.37,2.29,0,-23829,7790,6950,6360,5520,4930,7370,5940,64,1830,500,4030,10,1,12785740,849,-34.40,1.24,12,16.47,-193.00,5368.00,10020,20240412,-33.73,4685,20241209,41.73,7880,-15.74,20250124,4950,34.14,20250409,9770,-32.04,20240507,4685,41.73,20241209,1.51,Y,104540,500,63 억,,292992,N,N,6505,N,00,N +20250423,150752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,450,2,7.36,14517044720,2076744,104.68,6110,7580,6030,7940,4280,6110,6990.29,2.29,0,-23677,7790,6950,6360,5520,4930,7370,5940,64,1830,500,4030,10,1,12785740,839,-33.99,1.22,12,16.24,-193.00,5368.00,10020,20240412,-34.53,4685,20241209,40.02,7880,-16.75,20250124,4950,32.53,20250409,9770,-32.86,20240507,4685,40.02,20241209,1.51,Y,104540,500,63 억,,292992,N,N,24,N,00,N +20250423,140751,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,490,2,8.02,14193324730,2027131,102.18,6110,7580,6030,7940,4280,6110,7001.68,2.29,0,-29996,7790,6950,6360,5520,4930,7370,5940,64,1830,500,4030,10,1,12785740,844,-34.20,1.23,12,15.85,-193.00,5368.00,10020,20240412,-34.13,4685,20241209,40.88,7880,-16.24,20250124,4950,33.33,20250409,9770,-32.45,20240507,4685,40.88,20241209,1.51,Y,104540,500,63 억,,292992,N,N,24,N,00,N +20250423,130749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,420,2,6.87,13945924200,1989734,100.30,6110,7580,6030,7940,4280,6110,7008.94,2.29,0,-25139,7790,6950,6360,5520,4930,7370,5940,64,1830,500,4030,10,1,12785740,835,-33.83,1.22,12,15.56,-193.00,5368.00,10020,20240412,-34.83,4685,20241209,39.38,7880,-17.13,20250124,4950,31.92,20250409,9770,-33.16,20240507,4685,39.38,20241209,1.51,Y,104540,500,63 억,,292992,N,N,24,N,00,N +20250423,120752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,420,2,6.87,13662642330,1946370,98.11,6110,7580,6030,7940,4280,6110,7019.55,2.29,0,-29519,7790,6950,6360,5520,4930,7370,5940,64,1830,500,4030,10,1,12785740,835,-33.83,1.22,12,15.22,-193.00,5368.00,10020,20240412,-34.83,4685,20241209,39.38,7880,-17.13,20250124,4950,31.92,20250409,9770,-33.16,20240507,4685,39.38,20241209,1.51,Y,104540,500,63 억,,292992,N,N,24,N,00,N +20250423,110753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,420,2,6.87,13038402575,1851357,93.32,6110,7580,6030,7940,4280,6110,7042.62,2.29,0,-19503,7790,6950,6360,5520,4930,7370,5940,64,1830,500,4030,10,1,12785740,835,-33.83,1.22,12,14.48,-193.00,5368.00,10020,20240412,-34.83,4685,20241209,39.38,7880,-17.13,20250124,4950,31.92,20250409,9770,-33.16,20240507,4685,39.38,20241209,1.51,Y,104540,500,63 억,,292992,Y,N,24,N,00,N +20250423,100755,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,990,2,16.20,10440204615,1474096,74.31,6110,7580,6030,7940,4280,6110,7082.45,2.29,0,-38490,7790,6950,6360,5520,4930,7370,5940,64,1830,500,4030,10,1,12785740,908,-36.79,1.32,12,11.53,-193.00,5368.00,10020,20240412,-29.14,4685,20241209,51.55,7880,-9.90,20250124,4950,43.43,20250409,9770,-27.33,20240507,4685,51.55,20241209,1.51,Y,104540,500,63 억,,292992,N,N,24,N,00,N +20250423,090759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,-50,5,-0.82,50219290,8249,0.42,6110,6120,6050,7940,4280,6110,6087.91,2.29,0,-1382,7790,6950,6360,5520,4930,7370,5940,64,1830,500,4030,10,1,12785740,775,-31.40,1.13,12,0.06,-193.00,5368.00,10020,20240412,-39.52,4685,20241209,29.35,7880,-23.10,20250124,4950,22.42,20250409,9770,-37.97,20240507,4685,29.35,20241209,1.51,Y,104540,500,63 억,,292992,N,N,24,N,00,N 20250422,160735,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,250,2,4.27,13186908185,1980415,432.48,5860,7200,5770,7610,4110,5860,6658.71,2.19,0,17416,7086,6472,6036,5422,4986,6780,5730,64,1750,500,3860,10,1,12785740,781,-31.66,1.14,12,15.49,-193.00,5368.00,10170,20240411,-39.92,4685,20241209,30.42,7880,-22.46,20250124,4950,23.43,20250409,9770,-37.46,20240507,4685,30.42,20241209,1.51,Y,104540,500,63 억,,279553,N,N,24,N,00,N 20250422,150749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,350,2,5.97,13060213355,1959848,427.99,5860,7200,5770,7610,4110,5860,6663.89,2.19,0,18033,7086,6472,6036,5422,4986,6780,5730,64,1750,500,3860,10,1,12785740,794,-32.18,1.16,12,15.33,-193.00,5368.00,10170,20240411,-38.94,4685,20241209,32.55,7880,-21.19,20250124,4950,25.45,20250409,9770,-36.44,20240507,4685,32.55,20241209,1.51,Y,104540,500,63 억,,279553,N,N,260,N,00,N 20250422,140748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,440,2,7.51,12813095595,1919779,419.24,5860,7200,5770,7610,4110,5860,6674.26,2.19,0,2900,7086,6472,6036,5422,4986,6780,5730,64,1750,500,3860,10,1,12785740,806,-32.64,1.17,12,15.02,-193.00,5368.00,10170,20240411,-38.05,4685,20241209,34.47,7880,-20.05,20250124,4950,27.27,20250409,9770,-35.52,20240507,4685,34.47,20241209,1.51,Y,104540,500,63 억,,279553,N,N,260,N,00,N diff --git a/104620/price/prices-20250401.csv b/104620/price/prices-20250401.csv index 5ca7fe99044f..9b01d4eabbdf 100644 --- a/104620/price/prices-20250401.csv +++ b/104620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4855,85,2,1.78,2503804935,499306,1746.99,4800,5300,4700,6200,3340,4770,5014.62,2.52,0,-2602,4876,4822,4791,4737,4706,4807,4722,79,1430,500,3330,5,1,15842126,769,-16.24,2.12,12,3.15,-299.00,2292.00,8000,20240527,-39.31,4150,20241115,16.99,5520,-12.05,20250213,4430,9.59,20250409,8000,-39.31,20240527,4150,16.99,20241115,0.40,Y,104620,500,79 억,,399221,N,N,247,N,00,N +20250423,150752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4855,85,2,1.78,2490731830,496607,1737.54,4800,5300,4700,6200,3340,4770,5015.50,2.52,0,-3583,4876,4822,4791,4737,4706,4807,4722,79,1430,500,3330,5,1,15842126,769,-16.24,2.12,12,3.13,-299.00,2292.00,8000,20240527,-39.31,4150,20241115,16.99,5520,-12.05,20250213,4430,9.59,20250409,8000,-39.31,20240527,4150,16.99,20241115,0.40,Y,104620,500,79 억,,399221,N,N,586,N,00,N +20250423,140752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4815,45,2,0.94,2303526467,457517,1600.77,4800,5300,4775,6200,3340,4770,5034.84,2.52,0,-15793,4876,4822,4791,4737,4706,4807,4722,79,1430,500,3330,5,1,15842126,763,-16.10,2.10,12,2.89,-299.00,2292.00,8000,20240527,-39.81,4150,20241115,16.02,5520,-12.77,20250213,4430,8.69,20250409,8000,-39.81,20240527,4150,16.02,20241115,0.40,Y,104620,500,79 억,,399221,N,N,586,N,00,N +20250423,130750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,65,2,1.36,121821735,25220,88.24,4800,4875,4775,6200,3340,4770,4830.36,2.52,0,3520,4876,4822,4791,4737,4706,4807,4722,79,1430,500,3330,5,1,15842126,766,-16.17,2.11,12,0.16,-299.00,2292.00,8000,20240527,-39.56,4150,20241115,16.51,5520,-12.41,20250213,4430,9.14,20250409,8000,-39.56,20240527,4150,16.51,20241115,0.40,Y,104620,500,79 억,,399221,N,N,586,N,00,N +20250423,120753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4825,55,2,1.15,118635780,24562,85.94,4800,4875,4775,6200,3340,4770,4830.05,2.52,0,3592,4876,4822,4791,4737,4706,4807,4722,79,1430,500,3330,5,1,15842126,764,-16.14,2.11,12,0.16,-299.00,2292.00,8000,20240527,-39.69,4150,20241115,16.27,5520,-12.59,20250213,4430,8.92,20250409,8000,-39.69,20240527,4150,16.27,20241115,0.40,Y,104620,500,79 억,,399221,N,N,586,N,00,N +20250423,110753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,65,2,1.36,114879785,23784,83.22,4800,4875,4775,6200,3340,4770,4830.13,2.52,0,3231,4876,4822,4791,4737,4706,4807,4722,79,1430,500,3330,5,1,15842126,766,-16.17,2.11,12,0.15,-299.00,2292.00,8000,20240527,-39.56,4150,20241115,16.51,5520,-12.41,20250213,4430,9.14,20250409,8000,-39.56,20240527,4150,16.51,20241115,0.40,Y,104620,500,79 억,,399221,N,N,586,N,00,N +20250423,100756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4820,50,2,1.05,48866970,10170,35.58,4800,4850,4775,6200,3340,4770,4805.01,2.52,0,-1709,4876,4822,4791,4737,4706,4807,4722,79,1430,500,3330,5,1,15842126,764,-16.12,2.10,12,0.06,-299.00,2292.00,8000,20240527,-39.75,4150,20241115,16.14,5520,-12.68,20250213,4430,8.80,20250409,8000,-39.75,20240527,4150,16.14,20241115,0.40,Y,104620,500,79 억,,399221,N,N,586,N,00,N +20250423,090759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,30,2,0.63,6998970,1447,5.06,4800,4850,4780,6200,3340,4770,4836.88,2.52,0,-62,4876,4822,4791,4737,4706,4807,4722,79,1430,500,3330,5,1,15842126,760,-16.05,2.09,12,0.01,-299.00,2292.00,8000,20240527,-40.00,4150,20241115,15.66,5520,-13.04,20250213,4430,8.35,20250409,8000,-40.00,20240527,4150,15.66,20241115,0.40,Y,104620,500,79 억,,399221,N,N,586,N,00,N 20250422,160735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4770,-45,5,-0.93,136777902,28571,132.37,4815,4845,4760,6250,3375,4815,4787.36,2.53,0,-1794,4885,4850,4815,4780,4745,4832,4762,79,1435,500,3370,5,1,15842126,756,-15.95,2.08,12,0.18,-299.00,2292.00,8000,20240527,-40.38,4150,20241115,14.94,5520,-13.59,20250213,4430,7.67,20250409,8000,-40.38,20240527,4150,14.94,20241115,0.41,Y,104620,500,79 억,,400895,N,N,586,N,00,N 20250422,150749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4785,-30,5,-0.62,133010577,27782,128.72,4815,4845,4760,6250,3375,4815,4787.65,2.53,0,-2037,4885,4850,4815,4780,4745,4832,4762,79,1435,500,3370,5,1,15842126,758,-16.00,2.09,12,0.18,-299.00,2292.00,8000,20240527,-40.19,4150,20241115,15.30,5520,-13.32,20250213,4430,8.01,20250409,8000,-40.19,20240527,4150,15.30,20241115,0.41,Y,104620,500,79 억,,400895,N,N,320,N,00,N 20250422,140748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4770,-45,5,-0.93,93476462,19510,90.39,4815,4845,4760,6250,3375,4815,4791.21,2.53,0,-2005,4885,4850,4815,4780,4745,4832,4762,79,1435,500,3370,5,1,15842126,756,-15.95,2.08,12,0.12,-299.00,2292.00,8000,20240527,-40.38,4150,20241115,14.94,5520,-13.59,20250213,4430,7.67,20250409,8000,-40.38,20240527,4150,14.94,20241115,0.41,Y,104620,500,79 억,,400895,N,N,320,N,00,N diff --git a/104700/price/prices-20250401.csv b/104700/price/prices-20250401.csv index d042d5e8e88d..ec6309c4dff6 100644 --- a/104700/price/prices-20250401.csv +++ b/104700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160738,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8450,110,2,1.32,315359770,37376,119.75,8340,8500,8260,10840,5840,8340,8437.49,7.49,0,1558,8446,8392,8296,8242,8146,8420,8270,461,2500,1000,6000,10,1,36450000,3080,15.25,0.37,12,0.10,554.00,23132.00,12700,20240424,-33.46,7250,20250409,16.55,8650,-2.31,20250310,7250,16.55,20250409,12700,-33.46,20240424,7250,16.55,20250409,0.11,Y,104700,1000,460 억,,2731887,N,N,887,N,00,N +20250423,150753,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8440,100,2,1.20,296234110,35111,112.50,8340,8500,8260,10840,5840,8340,8437.07,7.49,0,2027,8446,8392,8296,8242,8146,8420,8270,461,2500,1000,6000,10,1,36450000,3076,15.23,0.36,12,0.10,554.00,23132.00,12700,20240424,-33.54,7250,20250409,16.41,8650,-2.43,20250310,7250,16.41,20250409,12700,-33.54,20240424,7250,16.41,20250409,0.11,Y,104700,1000,460 억,,2731887,N,N,1446,N,00,N +20250423,140752,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8410,70,2,0.84,265834940,31504,100.94,8340,8500,8260,10840,5840,8340,8438.13,7.49,0,3673,8446,8392,8296,8242,8146,8420,8270,461,2500,1000,6000,10,1,36450000,3065,15.18,0.36,12,0.09,554.00,23132.00,12700,20240424,-33.78,7250,20250409,16.00,8650,-2.77,20250310,7250,16.00,20250409,12700,-33.78,20240424,7250,16.00,20250409,0.11,Y,104700,1000,460 억,,2731887,N,N,1446,N,00,N +20250423,130750,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8450,110,2,1.32,249978790,29621,94.91,8340,8500,8260,10840,5840,8340,8439.24,7.49,0,4132,8446,8392,8296,8242,8146,8420,8270,461,2500,1000,6000,10,1,36450000,3080,15.25,0.37,12,0.08,554.00,23132.00,12700,20240424,-33.46,7250,20250409,16.55,8650,-2.31,20250310,7250,16.55,20250409,12700,-33.46,20240424,7250,16.55,20250409,0.11,Y,104700,1000,460 억,,2731887,N,N,1446,N,00,N +20250423,120753,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8430,90,2,1.08,228205730,27040,86.64,8340,8500,8260,10840,5840,8340,8439.56,7.49,0,4892,8446,8392,8296,8242,8146,8420,8270,461,2500,1000,6000,10,1,36450000,3073,15.22,0.36,12,0.07,554.00,23132.00,12700,20240424,-33.62,7250,20250409,16.28,8650,-2.54,20250310,7250,16.28,20250409,12700,-33.62,20240424,7250,16.28,20250409,0.11,Y,104700,1000,460 억,,2731887,N,N,1446,N,00,N +20250423,110753,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8430,90,2,1.08,203162900,24063,77.10,8340,8500,8260,10840,5840,8340,8442.96,7.49,0,5932,8446,8392,8296,8242,8146,8420,8270,461,2500,1000,6000,10,1,36450000,3073,15.22,0.36,12,0.07,554.00,23132.00,12700,20240424,-33.62,7250,20250409,16.28,8650,-2.54,20250310,7250,16.28,20250409,12700,-33.62,20240424,7250,16.28,20250409,0.11,Y,104700,1000,460 억,,2731887,N,N,1446,N,00,N +20250423,100756,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8480,140,2,1.68,98911900,11743,37.62,8340,8480,8260,10840,5840,8340,8423.05,7.49,0,4713,8446,8392,8296,8242,8146,8420,8270,461,2500,1000,6000,10,1,36450000,3091,15.31,0.37,12,0.03,554.00,23132.00,12700,20240424,-33.23,7250,20250409,16.97,8650,-1.97,20250310,7250,16.97,20250409,12700,-33.23,20240424,7250,16.97,20250409,0.11,Y,104700,1000,460 억,,2731887,N,N,1446,N,00,N +20250423,090759,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8360,20,2,0.24,3664590,440,1.41,8340,8370,8260,10840,5840,8340,8328.61,7.49,0,-55,8446,8392,8296,8242,8146,8420,8270,461,2500,1000,6000,10,1,36450000,3047,15.09,0.36,12,0.00,554.00,23132.00,12700,20240424,-34.17,7250,20250409,15.31,8650,-3.35,20250310,7250,15.31,20250409,12700,-34.17,20240424,7250,15.31,20250409,0.11,Y,104700,1000,460 억,,2731887,N,N,1446,N,00,N 20250422,160735,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8340,40,2,0.48,259191790,31209,234.62,8210,8350,8200,10790,5810,8300,8305.03,7.51,0,-6576,8446,8372,8246,8172,8046,8410,8210,461,2490,1000,5970,10,1,36450000,3040,15.05,0.36,12,0.09,554.00,23132.00,12700,20240424,-34.33,7250,20250409,15.03,8650,-3.58,20250310,7250,15.03,20250409,12700,-34.33,20240424,7250,15.03,20250409,0.11,Y,104700,1000,460 억,,2736956,N,N,1446,N,00,N 20250422,150749,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8300,0,3,0.00,247438380,29797,224.00,8210,8350,8200,10790,5810,8300,8304.14,7.51,0,-6768,8446,8372,8246,8172,8046,8410,8210,461,2490,1000,5970,10,1,36450000,3025,14.98,0.36,12,0.08,554.00,23132.00,12700,20240424,-34.65,7250,20250409,14.48,8650,-4.05,20250310,7250,14.48,20250409,12700,-34.65,20240424,7250,14.48,20250409,0.11,Y,104700,1000,460 억,,2736956,N,N,564,N,00,N 20250422,140749,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8300,0,3,0.00,148978930,17958,135.00,8210,8330,8200,10790,5810,8300,8295.96,7.51,0,-7855,8446,8372,8246,8172,8046,8410,8210,461,2490,1000,5970,10,1,36450000,3025,14.98,0.36,12,0.05,554.00,23132.00,12700,20240424,-34.65,7250,20250409,14.48,8650,-4.05,20250310,7250,14.48,20250409,12700,-34.65,20240424,7250,14.48,20250409,0.11,Y,104700,1000,460 억,,2736956,N,N,564,N,00,N diff --git a/104830/price/prices-20250401.csv b/104830/price/prices-20250401.csv index 2fc14a1012d1..7101dd4dbc6b 100644 --- a/104830/price/prices-20250401.csv +++ b/104830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19420,500,2,2.64,575627010,29884,193.10,19150,19420,19130,24550,13250,18920,19262.02,16.33,0,9308,19133,19026,18923,18816,18713,18975,18765,63,5630,500,13620,10,1,12608000,2448,7.70,0.51,12,0.24,2523.00,38164.00,38200,20240611,-49.16,16450,20241209,18.05,23850,-18.57,20250221,17080,13.70,20250102,38200,-49.16,20240611,16450,18.05,20241209,1.37,Y,104830,500,63 억,,2058821,N,N,211,N,00,N +20250423,150753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19400,480,2,2.54,538624100,27978,180.78,19150,19400,19130,24550,13250,18920,19251.70,16.33,0,9013,19133,19026,18923,18816,18713,18975,18765,63,5630,500,13620,10,1,12608000,2446,7.69,0.51,12,0.22,2523.00,38164.00,38200,20240611,-49.21,16450,20241209,17.93,23850,-18.66,20250221,17080,13.58,20250102,38200,-49.21,20240611,16450,17.93,20241209,1.37,Y,104830,500,63 억,,2058821,N,N,881,N,00,N +20250423,140752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19370,450,2,2.38,486410100,25283,163.37,19150,19380,19130,24550,13250,18920,19238.62,16.33,0,8026,19133,19026,18923,18816,18713,18975,18765,63,5630,500,13620,10,1,12608000,2442,7.68,0.51,12,0.20,2523.00,38164.00,38200,20240611,-49.29,16450,20241209,17.75,23850,-18.78,20250221,17080,13.41,20250102,38200,-49.29,20240611,16450,17.75,20241209,1.37,Y,104830,500,63 억,,2058821,N,N,881,N,00,N +20250423,130750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19310,390,2,2.06,388097290,20197,130.51,19150,19340,19130,24550,13250,18920,19215.59,16.33,0,6075,19133,19026,18923,18816,18713,18975,18765,63,5630,500,13620,10,1,12608000,2435,7.65,0.51,12,0.16,2523.00,38164.00,38200,20240611,-49.45,16450,20241209,17.39,23850,-19.04,20250221,17080,13.06,20250102,38200,-49.45,20240611,16450,17.39,20241209,1.37,Y,104830,500,63 억,,2058821,N,N,881,N,00,N +20250423,120753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19300,380,2,2.01,355764245,18523,119.69,19150,19300,19130,24550,13250,18920,19206.62,16.33,0,6017,19133,19026,18923,18816,18713,18975,18765,63,5630,500,13620,10,1,12608000,2433,7.65,0.51,12,0.15,2523.00,38164.00,38200,20240611,-49.48,16450,20241209,17.33,23850,-19.08,20250221,17080,13.00,20250102,38200,-49.48,20240611,16450,17.33,20241209,1.37,Y,104830,500,63 억,,2058821,N,N,881,N,00,N +20250423,110753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19200,280,2,1.48,210390215,10969,70.88,19150,19250,19130,24550,13250,18920,19180.44,16.33,0,3190,19133,19026,18923,18816,18713,18975,18765,63,5630,500,13620,10,1,12608000,2421,7.61,0.50,12,0.09,2523.00,38164.00,38200,20240611,-49.74,16450,20241209,16.72,23850,-19.50,20250221,17080,12.41,20250102,38200,-49.74,20240611,16450,16.72,20241209,1.37,Y,104830,500,63 억,,2058821,N,N,881,N,00,N +20250423,100756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19200,280,2,1.48,143675525,7493,48.42,19150,19250,19130,24550,13250,18920,19174.63,16.33,0,2076,19133,19026,18923,18816,18713,18975,18765,63,5630,500,13620,10,1,12608000,2421,7.61,0.50,12,0.06,2523.00,38164.00,38200,20240611,-49.74,16450,20241209,16.72,23850,-19.50,20250221,17080,12.41,20250102,38200,-49.74,20240611,16450,16.72,20241209,1.37,Y,104830,500,63 억,,2058821,N,N,881,N,00,N +20250423,090800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19230,310,2,1.64,60471745,3153,20.37,19150,19250,19130,24550,13250,18920,19179.11,16.33,0,973,19133,19026,18923,18816,18713,18975,18765,63,5630,500,13620,10,1,12608000,2425,7.62,0.50,12,0.03,2523.00,38164.00,38200,20240611,-49.66,16450,20241209,16.90,23850,-19.37,20250221,17080,12.59,20250102,38200,-49.66,20240611,16450,16.90,20241209,1.37,Y,104830,500,63 억,,2058821,N,N,881,N,00,N 20250422,160736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18920,-160,5,-0.84,292447705,15454,73.46,18950,19030,18820,24800,13360,19080,18923.76,16.35,0,-4821,19686,19382,19046,18742,18406,19535,18895,63,5720,500,13730,10,1,12608000,2385,7.50,0.50,12,0.12,2523.00,38164.00,38200,20240611,-50.47,16450,20241209,15.02,23850,-20.67,20250221,17080,10.77,20250102,38200,-50.47,20240611,16450,15.02,20241209,1.37,Y,104830,500,63 억,,2061524,N,N,881,N,00,N 20250422,150750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18890,-190,5,-1.00,277710295,14674,69.75,18950,19030,18820,24800,13360,19080,18925.33,16.35,0,-4346,19686,19382,19046,18742,18406,19535,18895,63,5720,500,13730,10,1,12608000,2382,7.49,0.49,12,0.12,2523.00,38164.00,38200,20240611,-50.55,16450,20241209,14.83,23850,-20.80,20250221,17080,10.60,20250102,38200,-50.55,20240611,16450,14.83,20241209,1.37,Y,104830,500,63 억,,2061524,N,N,99,N,00,N 20250422,140749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18920,-160,5,-0.84,222922135,11775,55.97,18950,19030,18820,24800,13360,19080,18931.82,16.35,0,-3658,19686,19382,19046,18742,18406,19535,18895,63,5720,500,13730,10,1,12608000,2385,7.50,0.50,12,0.09,2523.00,38164.00,38200,20240611,-50.47,16450,20241209,15.02,23850,-20.67,20250221,17080,10.77,20250102,38200,-50.47,20240611,16450,15.02,20241209,1.37,Y,104830,500,63 억,,2061524,N,N,99,N,00,N diff --git a/105330/price/prices-20250401.csv b/105330/price/prices-20250401.csv index 7ca0f6d30493..cf089ed9e94a 100644 --- a/105330/price/prices-20250401.csv +++ b/105330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4410,125,2,2.92,302028714,69567,183.85,4315,4430,4250,5570,3000,4285,4341.55,0.75,0,16223,4361,4322,4251,4212,4141,4342,4232,80,1285,500,2820,5,1,16060028,708,20.61,0.55,12,0.43,214.00,8052.00,9560,20240613,-53.87,2920,20241209,51.03,4430,0.00,20250421,3090,42.72,20250203,9560,-53.87,20240613,2920,51.03,20241209,1.79,Y,105330,500,80 억,,119685,N,N,3330,N,00,N +20250423,150753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4405,120,2,2.80,297299060,68494,181.01,4315,4430,4250,5570,3000,4285,4340.51,0.75,0,16304,4361,4322,4251,4212,4141,4342,4232,80,1285,500,2820,5,1,16060028,707,20.58,0.55,12,0.43,214.00,8052.00,9560,20240613,-53.92,2920,20241209,50.86,4430,0.00,20250421,3090,42.56,20250203,9560,-53.92,20240613,2920,50.86,20241209,1.79,Y,105330,500,80 억,,119685,N,N,7406,N,00,N +20250423,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4370,85,2,1.98,265725020,61311,162.03,4315,4430,4250,5570,3000,4285,4334.05,0.75,0,14919,4361,4322,4251,4212,4141,4342,4232,80,1285,500,2820,5,1,16060028,702,20.42,0.54,12,0.38,214.00,8052.00,9560,20240613,-54.29,2920,20241209,49.66,4430,0.00,20250421,3090,41.42,20250203,9560,-54.29,20240613,2920,49.66,20241209,1.79,Y,105330,500,80 억,,119685,N,N,7406,N,00,N +20250423,130750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4400,115,2,2.68,198305570,45894,121.28,4315,4400,4250,5570,3000,4285,4320.95,0.75,0,13258,4361,4322,4251,4212,4141,4342,4232,80,1285,500,2820,5,1,16060028,707,20.56,0.55,12,0.29,214.00,8052.00,9560,20240613,-53.97,2920,20241209,50.68,4430,-0.68,20250421,3090,42.39,20250203,9560,-53.97,20240613,2920,50.68,20241209,1.79,Y,105330,500,80 억,,119685,N,N,7406,N,00,N +20250423,120754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4315,30,2,0.70,112195660,26158,69.13,4315,4350,4250,5570,3000,4285,4289.15,0.75,0,5992,4361,4322,4251,4212,4141,4342,4232,80,1285,500,2820,5,1,16060028,693,20.16,0.54,12,0.16,214.00,8052.00,9560,20240613,-54.86,2920,20241209,47.77,4430,-2.60,20250421,3090,39.64,20250203,9560,-54.86,20240613,2920,47.77,20241209,1.79,Y,105330,500,80 억,,119685,N,N,7406,N,00,N +20250423,110754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4250,-35,5,-0.82,78585310,18344,48.48,4315,4350,4250,5570,3000,4285,4283.98,0.75,0,64,4361,4322,4251,4212,4141,4342,4232,80,1285,500,2820,5,1,16060028,683,19.86,0.53,12,0.11,214.00,8052.00,9560,20240613,-55.54,2920,20241209,45.55,4430,-4.06,20250421,3090,37.54,20250203,9560,-55.54,20240613,2920,45.55,20241209,1.79,Y,105330,500,80 억,,119685,N,N,7406,N,00,N +20250423,100756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4295,10,2,0.23,43284010,10052,26.56,4315,4350,4255,5570,3000,4285,4306.01,0.75,0,-60,4361,4322,4251,4212,4141,4342,4232,80,1285,500,2820,5,1,16060028,690,20.07,0.53,12,0.06,214.00,8052.00,9560,20240613,-55.07,2920,20241209,47.09,4430,-3.05,20250421,3090,39.00,20250203,9560,-55.07,20240613,2920,47.09,20241209,1.79,Y,105330,500,80 억,,119685,N,N,7406,N,00,N +20250423,090800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4260,-25,5,-0.58,658760,153,0.40,4315,4325,4260,5570,3000,4285,4305.62,0.75,0,-93,4361,4322,4251,4212,4141,4342,4232,80,1285,500,2820,5,1,16060028,684,19.91,0.53,12,0.00,214.00,8052.00,9560,20240613,-55.44,2920,20241209,45.89,4430,-3.84,20250421,3090,37.86,20250203,9560,-55.44,20240613,2920,45.89,20241209,1.79,Y,105330,500,80 억,,119685,N,N,7406,N,00,N 20250422,160736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4285,0,3,0.00,159705441,37836,86.66,4250,4290,4180,5570,3000,4285,4220.99,0.75,0,-803,4545,4415,4300,4170,4055,4357,4112,80,1285,500,2820,5,1,16060028,688,20.02,0.53,12,0.24,214.00,8052.00,9560,20240613,-55.18,2920,20241209,46.75,4430,-3.27,20250421,3090,38.67,20250203,9560,-55.18,20240613,2920,46.75,20241209,1.80,Y,105330,500,80 억,,120488,N,N,7406,N,00,N 20250422,150750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4265,-20,5,-0.47,150549311,35688,81.74,4250,4290,4180,5570,3000,4285,4218.49,0.75,0,-127,4545,4415,4300,4170,4055,4357,4112,80,1285,500,2820,5,1,16060028,685,19.93,0.53,12,0.22,214.00,8052.00,9560,20240613,-55.39,2920,20241209,46.06,4430,-3.72,20250421,3090,38.03,20250203,9560,-55.39,20240613,2920,46.06,20241209,1.80,Y,105330,500,80 억,,120488,N,N,273,N,00,N 20250422,140749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4270,-15,5,-0.35,104397641,24750,56.69,4250,4290,4180,5570,3000,4285,4218.09,0.75,0,-3424,4545,4415,4300,4170,4055,4357,4112,80,1285,500,2820,5,1,16060028,686,19.95,0.53,12,0.15,214.00,8052.00,9560,20240613,-55.33,2920,20241209,46.23,4430,-3.61,20250421,3090,38.19,20250203,9560,-55.33,20240613,2920,46.23,20241209,1.80,Y,105330,500,80 억,,120488,N,N,273,N,00,N diff --git a/105550/price/prices-20250401.csv b/105550/price/prices-20250401.csv index f2022cb85b03..342e46fffd43 100644 --- a/105550/price/prices-20250401.csv +++ b/105550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,165,2,4.39,2656472505,682291,65.40,3860,3970,3760,4885,2635,3760,3893.45,0.77,0,30930,3976,3867,3701,3592,3426,3922,3647,387,1125,500,2550,5,1,77382443,3037,-12.19,3.23,12,0.88,-322.00,1214.00,5230,20250304,-24.95,1999,20240416,96.35,5230,-24.95,20250304,2195,78.82,20250120,5230,-24.95,20250304,1999,96.35,20240426,0.72,Y,105550,500,386 억,,598167,N,N,22433,N,00,N +20250423,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,140,2,3.72,2578872745,662512,63.51,3860,3970,3760,4885,2635,3760,3892.57,0.77,0,31516,3976,3867,3701,3592,3426,3922,3647,387,1125,500,2550,5,1,77382443,3018,-12.11,3.21,12,0.86,-322.00,1214.00,5230,20250304,-25.43,1999,20240416,95.10,5230,-25.43,20250304,2195,77.68,20250120,5230,-25.43,20250304,1999,95.10,20240426,0.72,Y,105550,500,386 억,,598167,N,N,36678,N,00,N +20250423,140753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,135,2,3.59,2381889717,612085,58.67,3860,3970,3760,4885,2635,3760,3891.44,0.77,0,33107,3976,3867,3701,3592,3426,3922,3647,387,1125,500,2550,5,1,77382443,3014,-12.10,3.21,12,0.79,-322.00,1214.00,5230,20250304,-25.53,1999,20240416,94.85,5230,-25.53,20250304,2195,77.45,20250120,5230,-25.53,20250304,1999,94.85,20240426,0.72,Y,105550,500,386 억,,598167,N,N,36678,N,00,N +20250423,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,95,2,2.53,2236701957,574662,55.09,3860,3970,3760,4885,2635,3760,3892.20,0.77,0,28461,3976,3867,3701,3592,3426,3922,3647,387,1125,500,2550,5,1,77382443,2983,-11.97,3.18,12,0.74,-322.00,1214.00,5230,20250304,-26.29,1999,20240416,92.85,5230,-26.29,20250304,2195,75.63,20250120,5230,-26.29,20250304,1999,92.85,20240426,0.72,Y,105550,500,386 억,,598167,N,N,36678,N,00,N +20250423,120754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,120,2,3.19,2054545912,527550,50.57,3860,3970,3760,4885,2635,3760,3894.50,0.77,0,28972,3976,3867,3701,3592,3426,3922,3647,387,1125,500,2550,5,1,77382443,3002,-12.05,3.20,12,0.68,-322.00,1214.00,5230,20250304,-25.81,1999,20240416,94.10,5230,-25.81,20250304,2195,76.77,20250120,5230,-25.81,20250304,1999,94.10,20240426,0.72,Y,105550,500,386 억,,598167,N,N,36678,N,00,N +20250423,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,150,2,3.99,1925806297,494561,47.41,3860,3970,3760,4885,2635,3760,3893.97,0.77,0,39090,3976,3867,3701,3592,3426,3922,3647,387,1125,500,2550,5,1,77382443,3026,-12.14,3.22,12,0.64,-322.00,1214.00,5230,20250304,-25.24,1999,20240416,95.60,5230,-25.24,20250304,2195,78.13,20250120,5230,-25.24,20250304,1999,95.60,20240426,0.72,Y,105550,500,386 억,,598167,N,N,36678,N,00,N +20250423,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,180,2,4.79,1473463086,379852,36.41,3860,3960,3760,4885,2635,3760,3879.05,0.77,0,10072,3976,3867,3701,3592,3426,3922,3647,387,1125,500,2550,5,1,77382443,3049,-12.24,3.25,12,0.49,-322.00,1214.00,5230,20250304,-24.67,1999,20240416,97.10,5230,-24.67,20250304,2195,79.50,20250120,5230,-24.67,20250304,1999,97.10,20240426,0.72,Y,105550,500,386 억,,598167,N,N,36678,N,00,N +20250423,090800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,65,2,1.73,279216612,73161,7.01,3860,3860,3770,4885,2635,3760,3816.47,0.77,0,-4803,3976,3867,3701,3592,3426,3922,3647,387,1125,500,2550,5,1,77382443,2960,-11.88,3.15,12,0.09,-322.00,1214.00,5230,20250304,-26.86,1999,20240416,91.35,5230,-26.86,20250304,2195,74.26,20250120,5230,-26.86,20250304,1999,91.35,20240426,0.72,Y,105550,500,386 억,,598167,N,N,36678,N,00,N 20250422,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,-65,5,-1.70,3837204694,1039174,152.13,3755,3810,3535,4970,2680,3825,3692.17,1.11,0,-264310,4088,3956,3808,3676,3528,4022,3742,387,1145,500,2600,5,1,77382443,2910,-11.68,3.10,12,1.34,-322.00,1214.00,5230,20250304,-28.11,1999,20240416,88.09,5230,-28.11,20250304,2195,71.30,20250120,5230,-28.11,20250304,1999,88.09,20240426,0.73,Y,105550,500,386 억,,855870,N,N,36678,N,00,N 20250422,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-80,5,-2.09,3556231399,964326,141.18,3755,3810,3535,4970,2680,3825,3687.79,1.11,0,-232467,4088,3956,3808,3676,3528,4022,3742,387,1145,500,2600,5,1,77382443,2898,-11.63,3.08,12,1.25,-322.00,1214.00,5230,20250304,-28.39,1999,20240416,87.34,5230,-28.39,20250304,2195,70.62,20250120,5230,-28.39,20250304,1999,87.34,20240426,0.73,Y,105550,500,386 억,,855870,N,N,41201,N,00,N 20250422,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-230,5,-6.01,1845811421,504818,73.90,3755,3810,3535,4970,2680,3825,3656.39,1.11,0,-98870,4088,3956,3808,3676,3528,4022,3742,387,1145,500,2600,5,1,77382443,2782,-11.16,2.96,12,0.65,-322.00,1214.00,5230,20250304,-31.26,1999,20240416,79.84,5230,-31.26,20250304,2195,63.78,20250120,5230,-31.26,20250304,1999,79.84,20240426,0.73,Y,105550,500,386 억,,855870,N,N,41201,N,00,N diff --git a/105560/price/prices-20250401.csv b/105560/price/prices-20250401.csv index db9f24bdc5a4..4314bfc84016 100644 --- a/105560/price/prices-20250401.csv +++ b/105560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160739,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,85000,1600,2,1.92,79535264550,942291,93.88,84400,85000,83800,108400,58400,83400,84406.25,74.84,0,-206001,84666,84032,83066,82432,81466,84350,82750,20906,25000,5000,61710,100,1,393528423,334499,6.69,0.57,12,0.24,12705.00,150243.00,103900,20241025,-18.19,62000,20240419,37.10,93300,-8.90,20250205,69300,22.66,20250409,103900,-18.19,20241025,68200,24.63,20240425,0.08,Y,105560,5000,20905 억,,294527838,N,N,144651,N,00,N +20250423,150754,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84200,800,2,0.96,52308174650,621591,61.93,84400,84700,83800,108400,58400,83400,84152.08,74.84,0,-213633,84666,84032,83066,82432,81466,84350,82750,20906,25000,5000,61710,100,1,393528423,331351,6.63,0.56,12,0.16,12705.00,150243.00,103900,20241025,-18.96,62000,20240419,35.81,93300,-9.75,20250205,69300,21.50,20250409,103900,-18.96,20241025,68200,23.46,20240425,0.08,Y,105560,5000,20905 억,,294527838,N,N,166055,N,00,N +20250423,140753,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84200,800,2,0.96,41816931150,496977,49.51,84400,84700,83800,108400,58400,83400,84142.59,74.84,0,-155724,84666,84032,83066,82432,81466,84350,82750,20906,25000,5000,61710,100,1,393528423,331351,6.63,0.56,12,0.13,12705.00,150243.00,103900,20241025,-18.96,62000,20240419,35.81,93300,-9.75,20250205,69300,21.50,20250409,103900,-18.96,20241025,68200,23.46,20240425,0.08,Y,105560,5000,20905 억,,294527838,N,N,166055,N,00,N +20250423,130751,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84100,700,2,0.84,34980581550,415657,41.41,84400,84700,83800,108400,58400,83400,84157.33,74.84,0,-125772,84666,84032,83066,82432,81466,84350,82750,20906,25000,5000,61710,100,1,393528423,330957,6.62,0.56,12,0.11,12705.00,150243.00,103900,20241025,-19.06,62000,20240419,35.65,93300,-9.86,20250205,69300,21.36,20250409,103900,-19.06,20241025,68200,23.31,20240425,0.08,Y,105560,5000,20905 억,,294527838,N,N,166055,N,00,N +20250423,120754,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84050,650,2,0.78,29069578500,345407,34.41,84400,84700,83800,108400,58400,83400,84160.37,74.84,0,-99272,84666,84032,83066,82432,81466,84350,82750,20906,25000,5000,61710,100,1,393528423,330761,6.62,0.56,12,0.09,12705.00,150243.00,103900,20241025,-19.10,62000,20240419,35.56,93300,-9.91,20250205,69300,21.28,20250409,103900,-19.10,20241025,68200,23.24,20240425,0.08,Y,105560,5000,20905 억,,294527838,N,N,166055,N,00,N +20250423,110754,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84000,600,2,0.72,22363187500,265675,26.47,84400,84700,83800,108400,58400,83400,84174.99,74.84,0,-68423,84666,84032,83066,82432,81466,84350,82750,20906,25000,5000,61710,100,1,393528423,330564,6.61,0.56,12,0.07,12705.00,150243.00,103900,20241025,-19.15,62000,20240419,35.48,93300,-9.97,20250205,69300,21.21,20250409,103900,-19.15,20241025,68200,23.17,20240425,0.08,Y,105560,5000,20905 억,,294527838,N,N,166055,N,00,N +20250423,100757,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83900,500,2,0.60,17122368500,203268,20.25,84400,84700,83800,108400,58400,83400,84235.45,74.84,0,-49654,84666,84032,83066,82432,81466,84350,82750,20906,25000,5000,61710,100,1,393528423,330170,6.60,0.56,12,0.05,12705.00,150243.00,103900,20241025,-19.25,62000,20240419,35.32,93300,-10.08,20250205,69300,21.07,20250409,103900,-19.25,20241025,68200,23.02,20240425,0.08,Y,105560,5000,20905 억,,294527838,N,N,166055,N,00,N +20250423,090801,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,84500,1100,2,1.32,5652351600,66919,6.67,84400,84700,84100,108400,58400,83400,84465.62,74.84,0,6611,84666,84032,83066,82432,81466,84350,82750,20906,25000,5000,61710,100,1,393528423,332532,6.65,0.56,12,0.02,12705.00,150243.00,103900,20241025,-18.67,62000,20240419,36.29,93300,-9.43,20250205,69300,21.93,20250409,103900,-18.67,20241025,68200,23.90,20240425,0.08,Y,105560,5000,20905 억,,294527838,N,N,166055,N,00,N 20250422,160736,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83400,600,2,0.72,83609490400,1003736,197.35,82900,83700,82100,107600,58000,82800,83298.29,74.83,0,-78901,84000,83400,82400,81800,80800,83700,82100,20906,24800,5000,61270,100,1,393528423,328203,6.56,0.56,12,0.26,12705.00,150243.00,103900,20241025,-19.73,62000,20240419,34.52,93300,-10.61,20250205,69300,20.35,20250409,103900,-19.73,20241025,65700,26.94,20240422,0.09,Y,105560,5000,20905 억,,294488747,N,N,166055,N,00,N 20250422,150750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83300,500,2,0.60,68483815400,822399,161.69,82900,83700,82100,107600,58000,82800,83273.22,74.83,0,-76948,84000,83400,82400,81800,80800,83700,82100,20906,24800,5000,61270,100,1,393528423,327809,6.56,0.55,12,0.21,12705.00,150243.00,103900,20241025,-19.83,62000,20240419,34.35,93300,-10.72,20250205,69300,20.20,20250409,103900,-19.83,20241025,65700,26.79,20240422,0.09,Y,105560,5000,20905 억,,294488747,N,N,101116,N,00,N 20250422,140750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83600,800,2,0.97,53367863650,641318,126.09,82900,83700,82100,107600,58000,82800,83215.91,74.83,0,-38022,84000,83400,82400,81800,80800,83700,82100,20906,24800,5000,61270,100,1,393528423,328990,6.58,0.56,12,0.16,12705.00,150243.00,103900,20241025,-19.54,62000,20240419,34.84,93300,-10.40,20250205,69300,20.63,20250409,103900,-19.54,20241025,65700,27.25,20240422,0.09,Y,105560,5000,20905 억,,294488747,N,N,101116,N,00,N diff --git a/105630/price/prices-20250401.csv b/105630/price/prices-20250401.csv index 2b74693428cc..5d401356b6c6 100644 --- a/105630/price/prices-20250401.csv +++ b/105630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160740,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10890,290,2,2.74,755641300,69389,284.98,10720,11040,10650,13780,7420,10600,10889.93,3.38,0,-4156,10726,10662,10586,10522,10446,10625,10485,200,3180,500,7630,10,1,40000000,4356,7.51,0.60,12,0.17,1451.00,18100.00,25350,20240531,-57.04,9670,20250404,12.62,14130,-22.93,20250102,9670,12.62,20250404,25350,-57.04,20240531,9670,12.62,20250404,0.78,Y,105630,500,200 억,,1351187,N,N,1726,N,00,N +20250423,150754,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10930,330,2,3.11,733286070,67339,276.56,10720,11040,10650,13780,7420,10600,10889.48,3.38,0,-2642,10726,10662,10586,10522,10446,10625,10485,200,3180,500,7630,10,1,40000000,4372,7.53,0.60,12,0.17,1451.00,18100.00,25350,20240531,-56.88,9670,20250404,13.03,14130,-22.65,20250102,9670,13.03,20250404,25350,-56.88,20240531,9670,13.03,20250404,0.78,Y,105630,500,200 억,,1351187,N,N,4012,N,00,N +20250423,140753,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10940,340,2,3.21,611489660,56190,230.77,10720,11040,10650,13780,7420,10600,10882.54,3.38,0,1402,10726,10662,10586,10522,10446,10625,10485,200,3180,500,7630,10,1,40000000,4376,7.54,0.60,12,0.14,1451.00,18100.00,25350,20240531,-56.84,9670,20250404,13.13,14130,-22.58,20250102,9670,13.13,20250404,25350,-56.84,20240531,9670,13.13,20250404,0.78,Y,105630,500,200 억,,1351187,N,N,4012,N,00,N +20250423,130751,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10960,360,2,3.40,563837780,51844,212.92,10720,11040,10650,13780,7420,10600,10875.67,3.38,0,2477,10726,10662,10586,10522,10446,10625,10485,200,3180,500,7630,10,1,40000000,4384,7.55,0.61,12,0.13,1451.00,18100.00,25350,20240531,-56.77,9670,20250404,13.34,14130,-22.43,20250102,9670,13.34,20250404,25350,-56.77,20240531,9670,13.34,20250404,0.78,Y,105630,500,200 억,,1351187,N,N,4012,N,00,N +20250423,120755,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10940,340,2,3.21,522435525,48065,197.40,10720,11040,10650,13780,7420,10600,10869.36,3.38,0,3753,10726,10662,10586,10522,10446,10625,10485,200,3180,500,7630,10,1,40000000,4376,7.54,0.60,12,0.12,1451.00,18100.00,25350,20240531,-56.84,9670,20250404,13.13,14130,-22.58,20250102,9670,13.13,20250404,25350,-56.84,20240531,9670,13.13,20250404,0.78,Y,105630,500,200 억,,1351187,N,N,4012,N,00,N +20250423,110755,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10950,350,2,3.30,485296305,44676,183.48,10720,11040,10650,13780,7420,10600,10862.58,3.38,0,4590,10726,10662,10586,10522,10446,10625,10485,200,3180,500,7630,10,1,40000000,4380,7.55,0.60,12,0.11,1451.00,18100.00,25350,20240531,-56.80,9670,20250404,13.24,14130,-22.51,20250102,9670,13.24,20250404,25350,-56.80,20240531,9670,13.24,20250404,0.78,Y,105630,500,200 억,,1351187,N,N,4012,N,00,N +20250423,100757,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,11020,420,2,3.96,389010455,35878,147.35,10720,11040,10650,13780,7420,10600,10842.60,3.38,0,7072,10726,10662,10586,10522,10446,10625,10485,200,3180,500,7630,10,1,40000000,4408,7.59,0.61,12,0.09,1451.00,18100.00,25350,20240531,-56.53,9670,20250404,13.96,14130,-22.01,20250102,9670,13.96,20250404,25350,-56.53,20240531,9670,13.96,20250404,0.78,Y,105630,500,200 억,,1351187,N,N,4012,N,00,N +20250423,090801,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10680,80,2,0.75,18976120,1777,7.30,10720,10720,10650,13780,7420,10600,10678.78,3.38,0,-655,10726,10662,10586,10522,10446,10625,10485,200,3180,500,7630,10,1,40000000,4272,7.36,0.59,12,0.00,1451.00,18100.00,25350,20240531,-57.87,9670,20250404,10.44,14130,-24.42,20250102,9670,10.44,20250404,25350,-57.87,20240531,9670,10.44,20250404,0.78,Y,105630,500,200 억,,1351187,N,N,4012,N,00,N 20250422,160737,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10600,20,2,0.19,256812155,24349,92.35,10650,10650,10510,13750,7410,10580,10547.07,3.40,0,-9223,10913,10746,10643,10476,10373,10695,10425,200,3170,500,7610,10,1,40000000,4240,7.31,0.59,12,0.06,1451.00,18100.00,25350,20240531,-58.19,9670,20250404,9.62,14130,-24.98,20250102,9670,9.62,20250404,25350,-58.19,20240531,9670,9.62,20250404,0.79,Y,105630,500,200 억,,1359021,N,N,4012,N,00,N 20250422,150751,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10540,-40,5,-0.38,238832010,22649,85.90,10650,10650,10510,13750,7410,10580,10544.93,3.40,0,-8645,10913,10746,10643,10476,10373,10695,10425,200,3170,500,7610,10,1,40000000,4216,7.26,0.58,12,0.06,1451.00,18100.00,25350,20240531,-58.42,9670,20250404,9.00,14130,-25.41,20250102,9670,9.00,20250404,25350,-58.42,20240531,9670,9.00,20250404,0.79,Y,105630,500,200 억,,1359021,N,N,3005,N,00,N 20250422,140750,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,10520,-60,5,-0.57,212503810,20149,76.42,10650,10650,10510,13750,7410,10580,10546.62,3.40,0,-8076,10913,10746,10643,10476,10373,10695,10425,200,3170,500,7610,10,1,40000000,4208,7.25,0.58,12,0.05,1451.00,18100.00,25350,20240531,-58.50,9670,20250404,8.79,14130,-25.55,20250102,9670,8.79,20250404,25350,-58.50,20240531,9670,8.79,20250404,0.79,Y,105630,500,200 억,,1359021,N,N,3005,N,00,N diff --git a/105740/price/prices-20250401.csv b/105740/price/prices-20250401.csv index c13d2975a758..f6268013890f 100644 --- a/105740/price/prices-20250401.csv +++ b/105740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,80,2,1.02,1264174385,160088,487.97,7900,8040,7740,10240,5520,7880,7896.73,4.98,0,27948,7980,7930,7850,7800,7720,7955,7825,51,2360,500,5670,10,1,10168513,809,37.90,0.61,12,1.57,210.00,13157.00,12950,20240620,-38.53,6020,20241209,32.23,9790,-18.69,20250306,6800,17.06,20250407,12950,-38.53,20240620,6020,32.23,20241209,4.49,Y,105740,500,50 억,,506723,N,N,3753,N,00,N +20250423,150754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,100,2,1.27,1212876975,153649,468.34,7900,8040,7740,10240,5520,7880,7893.82,4.98,0,27808,7980,7930,7850,7800,7720,7955,7825,51,2360,500,5670,10,1,10168513,811,38.00,0.61,12,1.51,210.00,13157.00,12950,20240620,-38.38,6020,20241209,32.56,9790,-18.49,20250306,6800,17.35,20250407,12950,-38.38,20240620,6020,32.56,20241209,4.49,Y,105740,500,50 억,,506723,N,N,634,N,00,N +20250423,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,90,2,1.14,1030064825,130738,398.51,7900,8040,7740,10240,5520,7880,7878.85,4.98,0,23435,7980,7930,7850,7800,7720,7955,7825,51,2360,500,5670,10,1,10168513,810,37.95,0.61,12,1.29,210.00,13157.00,12950,20240620,-38.46,6020,20241209,32.39,9790,-18.59,20250306,6800,17.21,20250407,12950,-38.46,20240620,6020,32.39,20241209,4.49,Y,105740,500,50 억,,506723,N,N,634,N,00,N +20250423,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,130,2,1.65,903477335,114929,350.32,7900,8010,7740,10240,5520,7880,7861.17,4.98,0,25941,7980,7930,7850,7800,7720,7955,7825,51,2360,500,5670,10,1,10168513,814,38.14,0.61,12,1.13,210.00,13157.00,12950,20240620,-38.15,6020,20241209,33.06,9790,-18.18,20250306,6800,17.79,20250407,12950,-38.15,20240620,6020,33.06,20241209,4.49,Y,105740,500,50 억,,506723,N,N,634,N,00,N +20250423,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,80,2,1.02,785187810,100094,305.10,7900,8010,7740,10240,5520,7880,7844.50,4.98,0,19002,7980,7930,7850,7800,7720,7955,7825,51,2360,500,5670,10,1,10168513,809,37.90,0.61,12,0.98,210.00,13157.00,12950,20240620,-38.53,6020,20241209,32.23,9790,-18.69,20250306,6800,17.06,20250407,12950,-38.53,20240620,6020,32.23,20241209,4.49,Y,105740,500,50 억,,506723,N,N,634,N,00,N +20250423,110755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,50,2,0.63,653332820,83511,254.55,7900,7950,7740,10240,5520,7880,7823.30,4.98,0,24673,7980,7930,7850,7800,7720,7955,7825,51,2360,500,5670,10,1,10168513,806,37.76,0.60,12,0.82,210.00,13157.00,12950,20240620,-38.76,6020,20241209,31.73,9790,-19.00,20250306,6800,16.62,20250407,12950,-38.76,20240620,6020,31.73,20241209,4.49,Y,105740,500,50 억,,506723,N,N,634,N,00,N +20250423,100758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,40,2,0.51,487953250,62602,190.82,7900,7930,7740,10240,5520,7880,7794.50,4.98,0,27423,7980,7930,7850,7800,7720,7955,7825,51,2360,500,5670,10,1,10168513,805,37.71,0.60,12,0.62,210.00,13157.00,12950,20240620,-38.84,6020,20241209,31.56,9790,-19.10,20250306,6800,16.47,20250407,12950,-38.84,20240620,6020,31.56,20241209,4.49,Y,105740,500,50 억,,506723,N,N,634,N,00,N +20250423,090801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,-20,5,-0.25,25150700,3199,9.75,7900,7930,7830,10240,5520,7880,7861.94,4.98,0,-2087,7980,7930,7850,7800,7720,7955,7825,51,2360,500,5670,10,1,10168513,799,37.43,0.60,12,0.03,210.00,13157.00,12950,20240620,-39.31,6020,20241209,30.56,9790,-19.71,20250306,6800,15.59,20250407,12950,-39.31,20240620,6020,30.56,20241209,4.49,Y,105740,500,50 억,,506723,N,N,634,N,00,N 20250422,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,50,2,0.64,254323120,32483,39.59,7770,7900,7770,10170,5490,7830,7829.39,4.90,0,8934,8343,8086,7743,7486,7143,7915,7315,51,2340,500,5630,10,1,10168513,801,37.52,0.60,12,0.32,210.00,13157.00,12950,20240620,-39.15,6020,20241209,30.90,9790,-19.51,20250306,6800,15.88,20250407,12950,-39.15,20240620,6020,30.90,20241209,4.46,Y,105740,500,50 억,,497777,N,N,634,N,00,N 20250422,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,0,3,0.00,234277100,29931,36.48,7770,7900,7770,10170,5490,7830,7827.24,4.90,0,8665,8343,8086,7743,7486,7143,7915,7315,51,2340,500,5630,10,1,10168513,796,37.29,0.60,12,0.29,210.00,13157.00,12950,20240620,-39.54,6020,20241209,30.07,9790,-20.02,20250306,6800,15.15,20250407,12950,-39.54,20240620,6020,30.07,20241209,4.46,Y,105740,500,50 억,,497777,N,N,2138,N,00,N 20250422,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-20,5,-0.26,203112070,25941,31.62,7770,7900,7770,10170,5490,7830,7829.77,4.90,0,7175,8343,8086,7743,7486,7143,7915,7315,51,2340,500,5630,10,1,10168513,794,37.19,0.59,12,0.26,210.00,13157.00,12950,20240620,-39.69,6020,20241209,29.73,9790,-20.22,20250306,6800,14.85,20250407,12950,-39.69,20240620,6020,29.73,20241209,4.46,Y,105740,500,50 억,,497777,N,N,2138,N,00,N diff --git a/105760/price/prices-20250401.csv b/105760/price/prices-20250401.csv index c1faf5b06a02..f0dbbe0951c0 100644 --- a/105760/price/prices-20250401.csv +++ b/105760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,40,2,0.57,427802630,61204,56.52,6990,7060,6920,9040,4880,6960,6989.78,4.63,0,1300,7340,7150,6910,6720,6480,7245,6815,48,2080,500,4870,10,1,9641010,675,12.05,0.90,12,0.63,581.00,7803.00,12570,20240426,-44.31,5350,20241209,30.84,7770,-9.91,20250317,5350,30.84,20250203,12570,-44.31,20240426,5350,30.84,20241209,3.16,Y,105760,500,48 억,,446528,N,N,609,N,00,N +20250423,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,40,2,0.57,406208280,58118,53.67,6990,7060,6920,9040,4880,6960,6989.37,4.63,0,597,7340,7150,6910,6720,6480,7245,6815,48,2080,500,4870,10,1,9641010,675,12.05,0.90,12,0.60,581.00,7803.00,12570,20240426,-44.31,5350,20241209,30.84,7770,-9.91,20250317,5350,30.84,20250203,12570,-44.31,20240426,5350,30.84,20241209,3.16,Y,105760,500,48 억,,446528,N,N,487,N,00,N +20250423,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,60,2,0.86,374918920,53641,49.54,6990,7060,6920,9040,4880,6960,6989.41,4.63,0,-387,7340,7150,6910,6720,6480,7245,6815,48,2080,500,4870,10,1,9641010,677,12.08,0.90,12,0.56,581.00,7803.00,12570,20240426,-44.15,5350,20241209,31.21,7770,-9.65,20250317,5350,31.21,20250203,12570,-44.15,20240426,5350,31.21,20241209,3.16,Y,105760,500,48 억,,446528,N,N,487,N,00,N +20250423,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7030,70,2,1.01,344713120,49335,45.56,6990,7060,6920,9040,4880,6960,6987.19,4.63,0,778,7340,7150,6910,6720,6480,7245,6815,48,2080,500,4870,10,1,9641010,678,12.10,0.90,12,0.51,581.00,7803.00,12570,20240426,-44.07,5350,20241209,31.40,7770,-9.52,20250317,5350,31.40,20250203,12570,-44.07,20240426,5350,31.40,20241209,3.16,Y,105760,500,48 억,,446528,N,N,487,N,00,N +20250423,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,30,2,0.43,232150450,33281,30.74,6990,7050,6920,9040,4880,6960,6975.46,4.63,0,2292,7340,7150,6910,6720,6480,7245,6815,48,2080,500,4870,10,1,9641010,674,12.03,0.90,12,0.35,581.00,7803.00,12570,20240426,-44.39,5350,20241209,30.65,7770,-10.04,20250317,5350,30.65,20250203,12570,-44.39,20240426,5350,30.65,20241209,3.16,Y,105760,500,48 억,,446528,N,N,487,N,00,N +20250423,110755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,30,2,0.43,213888410,30665,28.32,6990,7050,6920,9040,4880,6960,6975.00,4.63,0,1711,7340,7150,6910,6720,6480,7245,6815,48,2080,500,4870,10,1,9641010,674,12.03,0.90,12,0.32,581.00,7803.00,12570,20240426,-44.39,5350,20241209,30.65,7770,-10.04,20250317,5350,30.65,20250203,12570,-44.39,20240426,5350,30.65,20241209,3.16,Y,105760,500,48 억,,446528,N,N,487,N,00,N +20250423,100758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6940,-20,5,-0.29,170416920,24414,22.55,6990,7050,6920,9040,4880,6960,6980.29,4.63,0,823,7340,7150,6910,6720,6480,7245,6815,48,2080,500,4870,10,1,9641010,669,11.94,0.89,12,0.25,581.00,7803.00,12570,20240426,-44.79,5350,20241209,29.72,7770,-10.68,20250317,5350,29.72,20250203,12570,-44.79,20240426,5350,29.72,20241209,3.16,Y,105760,500,48 억,,446528,N,N,487,N,00,N +20250423,090801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,0,3,0.00,39336760,5631,5.20,6990,7050,6950,9040,4880,6960,6985.75,4.63,0,-144,7340,7150,6910,6720,6480,7245,6815,48,2080,500,4870,10,1,9641010,671,11.98,0.89,12,0.06,581.00,7803.00,12570,20240426,-44.63,5350,20241209,30.09,7770,-10.42,20250317,5350,30.09,20250203,12570,-44.63,20240426,5350,30.09,20241209,3.16,Y,105760,500,48 억,,446528,N,N,487,N,00,N 20250422,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,90,2,1.31,750470150,108033,88.66,6790,7100,6670,8930,4810,6870,6946.68,4.77,0,-12970,7250,7060,6960,6770,6670,7010,6720,48,2060,500,4800,10,1,9641010,671,11.98,0.89,12,1.12,581.00,7803.00,12570,20240426,-44.63,5350,20241209,30.09,7770,-10.42,20250317,5350,30.09,20250203,12570,-44.63,20240426,5350,30.09,20241209,3.15,Y,105760,500,48 억,,459498,N,N,487,N,00,N 20250422,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,90,2,1.31,730994270,105232,86.36,6790,7100,6670,8930,4810,6870,6946.50,4.77,0,-12094,7250,7060,6960,6770,6670,7010,6720,48,2060,500,4800,10,1,9641010,671,11.98,0.89,12,1.09,581.00,7803.00,12570,20240426,-44.63,5350,20241209,30.09,7770,-10.42,20250317,5350,30.09,20250203,12570,-44.63,20240426,5350,30.09,20241209,3.15,Y,105760,500,48 억,,459498,N,N,26,N,00,N 20250422,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6970,100,2,1.46,680810000,98004,80.43,6790,7100,6670,8930,4810,6870,6946.76,4.77,0,-10225,7250,7060,6960,6770,6670,7010,6720,48,2060,500,4800,10,1,9641010,672,12.00,0.89,12,1.02,581.00,7803.00,12570,20240426,-44.55,5350,20241209,30.28,7770,-10.30,20250317,5350,30.28,20250203,12570,-44.55,20240426,5350,30.28,20241209,3.15,Y,105760,500,48 억,,459498,N,N,26,N,00,N diff --git a/105840/price/prices-20250401.csv b/105840/price/prices-20250401.csv index 7d7d63f0c0b8..f02c6da8c394 100644 --- a/105840/price/prices-20250401.csv +++ b/105840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160741,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7590,20,2,0.26,482605535,63449,83.08,7660,7700,7540,9840,5300,7570,7606.20,4.83,0,112,7716,7642,7546,7472,7376,7680,7510,102,2270,500,5450,10,1,20197670,1533,11.33,0.80,12,0.31,670.00,9444.00,11200,20240527,-32.23,5630,20241209,34.81,8500,-10.71,20250124,6000,26.50,20250409,11200,-32.23,20240527,5630,34.81,20241209,4.71,Y,105840,500,101 억,,976404,N,N,1255,N,00,N +20250423,150755,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7600,30,2,0.40,469769175,61759,80.87,7660,7700,7540,9840,5300,7570,7606.49,4.83,0,293,7716,7642,7546,7472,7376,7680,7510,102,2270,500,5450,10,1,20197670,1535,11.34,0.80,12,0.31,670.00,9444.00,11200,20240527,-32.14,5630,20241209,34.99,8500,-10.59,20250124,6000,26.67,20250409,11200,-32.14,20240527,5630,34.99,20241209,4.71,Y,105840,500,101 억,,976404,N,N,3784,N,00,N +20250423,140754,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7600,30,2,0.40,388333400,51031,66.82,7660,7700,7540,9840,5300,7570,7609.75,4.83,0,-2171,7716,7642,7546,7472,7376,7680,7510,102,2270,500,5450,10,1,20197670,1535,11.34,0.80,12,0.25,670.00,9444.00,11200,20240527,-32.14,5630,20241209,34.99,8500,-10.59,20250124,6000,26.67,20250409,11200,-32.14,20240527,5630,34.99,20241209,4.71,Y,105840,500,101 억,,976404,N,N,3784,N,00,N +20250423,130752,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7630,60,2,0.79,347101250,45623,59.74,7660,7700,7540,9840,5300,7570,7608.03,4.83,0,-3336,7716,7642,7546,7472,7376,7680,7510,102,2270,500,5450,10,1,20197670,1541,11.39,0.81,12,0.23,670.00,9444.00,11200,20240527,-31.88,5630,20241209,35.52,8500,-10.24,20250124,6000,27.17,20250409,11200,-31.88,20240527,5630,35.52,20241209,4.71,Y,105840,500,101 억,,976404,N,N,3784,N,00,N +20250423,120755,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7600,30,2,0.40,310966305,40870,53.52,7660,7700,7540,9840,5300,7570,7608.67,4.83,0,-2095,7716,7642,7546,7472,7376,7680,7510,102,2270,500,5450,10,1,20197670,1535,11.34,0.80,12,0.20,670.00,9444.00,11200,20240527,-32.14,5630,20241209,34.99,8500,-10.59,20250124,6000,26.67,20250409,11200,-32.14,20240527,5630,34.99,20241209,4.71,Y,105840,500,101 억,,976404,N,N,3784,N,00,N +20250423,110755,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7620,50,2,0.66,278920175,36663,48.01,7660,7700,7540,9840,5300,7570,7607.67,4.83,0,-3216,7716,7642,7546,7472,7376,7680,7510,102,2270,500,5450,10,1,20197670,1539,11.37,0.81,12,0.18,670.00,9444.00,11200,20240527,-31.96,5630,20241209,35.35,8500,-10.35,20250124,6000,27.00,20250409,11200,-31.96,20240527,5630,35.35,20241209,4.71,Y,105840,500,101 억,,976404,N,N,3784,N,00,N +20250423,100758,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7610,40,2,0.53,161782605,21270,27.85,7660,7700,7540,9840,5300,7570,7606.14,4.83,0,-2153,7716,7642,7546,7472,7376,7680,7510,102,2270,500,5450,10,1,20197670,1537,11.36,0.81,12,0.11,670.00,9444.00,11200,20240527,-32.05,5630,20241209,35.17,8500,-10.47,20250124,6000,26.83,20250409,11200,-32.05,20240527,5630,35.17,20241209,4.71,Y,105840,500,101 억,,976404,N,N,3784,N,00,N +20250423,090802,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7620,50,2,0.66,52307865,6845,8.96,7660,7700,7570,9840,5300,7570,7641.76,4.83,0,-2280,7716,7642,7546,7472,7376,7680,7510,102,2270,500,5450,10,1,20197670,1539,11.37,0.81,12,0.03,670.00,9444.00,11200,20240527,-31.96,5630,20241209,35.35,8500,-10.35,20250124,6000,27.00,20250409,11200,-31.96,20240527,5630,35.35,20241209,4.71,Y,105840,500,101 억,,976404,N,N,3784,N,00,N 20250422,160737,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7570,-30,5,-0.39,574823460,76368,47.30,7480,7620,7450,9880,5320,7600,7527.00,4.80,0,5420,8033,7816,7673,7456,7313,7745,7385,102,2280,500,5470,10,1,20197670,1529,11.30,0.80,12,0.38,670.00,9444.00,11200,20240527,-32.41,5630,20241209,34.46,8500,-10.94,20250124,6000,26.17,20250409,11200,-32.41,20240527,5630,34.46,20241209,4.57,Y,105840,500,101 억,,970454,N,N,3784,N,00,N 20250422,150752,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7580,-20,5,-0.26,535905390,71219,44.11,7480,7620,7450,9880,5320,7600,7524.75,4.80,0,5813,8033,7816,7673,7456,7313,7745,7385,102,2280,500,5470,10,1,20197670,1531,11.31,0.80,12,0.35,670.00,9444.00,11200,20240527,-32.32,5630,20241209,34.64,8500,-10.82,20250124,6000,26.33,20250409,11200,-32.32,20240527,5630,34.64,20241209,4.57,Y,105840,500,101 억,,970454,N,N,6233,N,00,N 20250422,140751,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7560,-40,5,-0.53,500827130,66580,41.24,7480,7620,7450,9880,5320,7600,7522.19,4.80,0,7571,8033,7816,7673,7456,7313,7745,7385,102,2280,500,5470,10,1,20197670,1527,11.28,0.80,12,0.33,670.00,9444.00,11200,20240527,-32.50,5630,20241209,34.28,8500,-11.06,20250124,6000,26.00,20250409,11200,-32.50,20240527,5630,34.28,20241209,4.57,Y,105840,500,101 억,,970454,N,N,6233,N,00,N diff --git a/106080/price/prices-20250401.csv b/106080/price/prices-20250401.csv index 18f88a3bfc52..9818d524f931 100644 --- a/106080/price/prices-20250401.csv +++ b/106080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1960,22,2,1.14,154660227,78876,58.25,1940,2000,1939,2515,1357,1938,1960.80,2.12,0,-9275,2122,2029,1977,1884,1832,2004,1859,251,577,1000,1310,1,1,25135465,493,-7.63,1.42,12,0.31,-257.00,1382.00,6295,20241017,-68.86,1550,20250327,26.45,2615,-25.05,20250108,1550,26.45,20250327,7300,-73.15,20241017,1550,26.45,20250327,0.15,Y,106080,1000,251 억,,532539,N,N,8975,N,00,N +20250423,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1957,19,2,0.98,148651002,75810,55.99,1940,2000,1939,2515,1357,1938,1960.84,2.12,0,-9442,2122,2029,1977,1884,1832,2004,1859,251,577,1000,1310,1,1,25135465,492,-7.61,1.42,12,0.30,-257.00,1382.00,6295,20241017,-68.91,1550,20250327,26.26,2615,-25.16,20250108,1550,26.26,20250327,7300,-73.19,20241017,1550,26.26,20250327,0.15,Y,106080,1000,251 억,,532539,N,N,15970,N,00,N +20250423,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1946,8,2,0.41,122800213,62562,46.20,1940,2000,1939,2515,1357,1938,1962.86,2.12,0,-11085,2122,2029,1977,1884,1832,2004,1859,251,577,1000,1310,1,1,25135465,489,-7.57,1.41,12,0.25,-257.00,1382.00,6295,20241017,-69.09,1550,20250327,25.55,2615,-25.58,20250108,1550,25.55,20250327,7300,-73.34,20241017,1550,25.55,20250327,0.15,Y,106080,1000,251 억,,532539,N,N,15970,N,00,N +20250423,130752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1968,30,2,1.55,105333318,53617,39.60,1940,2000,1939,2515,1357,1938,1964.55,2.12,0,-8527,2122,2029,1977,1884,1832,2004,1859,251,577,1000,1310,1,1,25135465,495,-7.66,1.42,12,0.21,-257.00,1382.00,6295,20241017,-68.74,1550,20250327,26.97,2615,-24.74,20250108,1550,26.97,20250327,7300,-73.04,20241017,1550,26.97,20250327,0.15,Y,106080,1000,251 억,,532539,N,N,15970,N,00,N +20250423,120756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1964,26,2,1.34,67037490,33995,25.11,1940,2000,1940,2515,1357,1938,1971.98,2.12,0,-6075,2122,2029,1977,1884,1832,2004,1859,251,577,1000,1310,1,1,25135465,494,-7.64,1.42,12,0.14,-257.00,1382.00,6295,20241017,-68.80,1550,20250327,26.71,2615,-24.89,20250108,1550,26.71,20250327,7300,-73.10,20241017,1550,26.71,20250327,0.15,Y,106080,1000,251 억,,532539,N,N,15970,N,00,N +20250423,110756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1970,32,2,1.65,64488503,32699,24.15,1940,2000,1940,2515,1357,1938,1972.19,2.12,0,-5350,2122,2029,1977,1884,1832,2004,1859,251,577,1000,1310,1,1,25135465,495,-7.67,1.43,12,0.13,-257.00,1382.00,6295,20241017,-68.71,1550,20250327,27.10,2615,-24.67,20250108,1550,27.10,20250327,7300,-73.01,20241017,1550,27.10,20250327,0.15,Y,106080,1000,251 억,,532539,N,N,15970,N,00,N +20250423,100758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,41,2,2.12,43990221,22262,16.44,1940,2000,1940,2515,1357,1938,1976.02,2.12,0,-6009,2122,2029,1977,1884,1832,2004,1859,251,577,1000,1310,1,1,25135465,497,-7.70,1.43,12,0.09,-257.00,1382.00,6295,20241017,-68.56,1550,20250327,27.68,2615,-24.32,20250108,1550,27.68,20250327,7300,-72.89,20241017,1550,27.68,20250327,0.15,Y,106080,1000,251 억,,532539,N,N,15970,N,00,N +20250423,090802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,45,2,2.32,3171386,1604,1.18,1940,1983,1940,2515,1357,1938,1977.17,2.12,0,-450,2122,2029,1977,1884,1832,2004,1859,251,577,1000,1310,1,1,25135465,498,-7.72,1.43,12,0.01,-257.00,1382.00,6295,20241017,-68.50,1550,20250327,27.94,2615,-24.17,20250108,1550,27.94,20250327,7300,-72.84,20241017,1550,27.94,20250327,0.15,Y,106080,1000,251 억,,532539,N,N,15970,N,00,N 20250422,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1938,-87,5,-4.30,268836454,135403,122.55,2025,2070,1925,2630,1420,2025,1985.45,2.15,0,-6434,2125,2074,1994,1943,1863,2100,1969,251,605,1000,1370,1,1,25135465,487,-7.54,1.40,12,0.54,-257.00,1382.00,6295,20241017,-69.21,1550,20250327,25.03,2615,-25.89,20250108,1550,25.03,20250327,7300,-73.45,20241017,1550,25.03,20250327,0.15,Y,106080,1000,251 억,,540243,N,N,15970,N,00,N 20250422,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1936,-89,5,-4.40,245681442,123454,111.73,2025,2070,1925,2630,1420,2025,1990.06,2.15,0,1684,2125,2074,1994,1943,1863,2100,1969,251,605,1000,1370,1,1,25135465,487,-7.53,1.40,12,0.49,-257.00,1382.00,6295,20241017,-69.25,1550,20250327,24.90,2615,-25.97,20250108,1550,24.90,20250327,7300,-73.48,20241017,1550,24.90,20250327,0.15,Y,106080,1000,251 억,,540243,N,N,1704,N,00,N 20250422,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1958,-67,5,-3.31,210508278,105419,95.41,2025,2070,1925,2630,1420,2025,1996.87,2.15,0,2107,2125,2074,1994,1943,1863,2100,1969,251,605,1000,1370,1,1,25135465,492,-7.62,1.42,12,0.42,-257.00,1382.00,6295,20241017,-68.90,1550,20250327,26.32,2615,-25.12,20250108,1550,26.32,20250327,7300,-73.18,20241017,1550,26.32,20250327,0.15,Y,106080,1000,251 억,,540243,N,N,1704,N,00,N diff --git a/106190/price/prices-20250401.csv b/106190/price/prices-20250401.csv index f2a0da013e29..7bc9d616f865 100644 --- a/106190/price/prices-20250401.csv +++ b/106190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160741,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13100,100,2,0.77,197777760,15226,129.69,13010,13130,12870,16900,9100,13000,12989.48,45.42,0,1643,13266,13132,13036,12902,12806,13085,12855,53,3900,500,9360,10,1,10633173,1393,10.16,1.16,12,0.14,1289.00,11261.00,19280,20240715,-32.05,9240,20240416,41.77,16430,-20.27,20250321,12610,3.89,20250407,19280,-32.05,20240715,10090,29.83,20240426,2.53,Y,106190,500,53 억,,4829690,N,N,356,N,00,N +20250423,150755,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,0,3,0.00,184837170,14234,121.24,13010,13130,12870,16900,9100,13000,12985.61,45.42,0,2051,13266,13132,13036,12902,12806,13085,12855,53,3900,500,9360,10,1,10633173,1382,10.09,1.15,12,0.13,1289.00,11261.00,19280,20240715,-32.57,9240,20240416,40.69,16430,-20.88,20250321,12610,3.09,20250407,19280,-32.57,20240715,10090,28.84,20240426,2.53,Y,106190,500,53 억,,4829690,N,N,230,N,00,N +20250423,140755,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13030,30,2,0.23,168300990,12963,110.42,13010,13130,12870,16900,9100,13000,12983.18,45.42,0,2023,13266,13132,13036,12902,12806,13085,12855,53,3900,500,9360,10,1,10633173,1386,10.11,1.16,12,0.12,1289.00,11261.00,19280,20240715,-32.42,9240,20240416,41.02,16430,-20.69,20250321,12610,3.33,20250407,19280,-32.42,20240715,10090,29.14,20240426,2.53,Y,106190,500,53 억,,4829690,N,N,230,N,00,N +20250423,130753,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13020,20,2,0.15,159997600,12325,104.98,13010,13130,12870,16900,9100,13000,12981.55,45.42,0,1805,13266,13132,13036,12902,12806,13085,12855,53,3900,500,9360,10,1,10633173,1384,10.10,1.16,12,0.12,1289.00,11261.00,19280,20240715,-32.47,9240,20240416,40.91,16430,-20.75,20250321,12610,3.25,20250407,19280,-32.47,20240715,10090,29.04,20240426,2.53,Y,106190,500,53 억,,4829690,N,N,230,N,00,N +20250423,120756,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13070,70,2,0.54,76154280,5857,49.89,13010,13130,12870,16900,9100,13000,13002.27,45.42,0,838,13266,13132,13036,12902,12806,13085,12855,53,3900,500,9360,10,1,10633173,1390,10.14,1.16,12,0.06,1289.00,11261.00,19280,20240715,-32.21,9240,20240416,41.45,16430,-20.45,20250321,12610,3.65,20250407,19280,-32.21,20240715,10090,29.53,20240426,2.53,Y,106190,500,53 억,,4829690,N,N,230,N,00,N +20250423,110756,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13060,60,2,0.46,74431100,5725,48.76,13010,13130,12870,16900,9100,13000,13001.07,45.42,0,809,13266,13132,13036,12902,12806,13085,12855,53,3900,500,9360,10,1,10633173,1389,10.13,1.16,12,0.05,1289.00,11261.00,19280,20240715,-32.26,9240,20240416,41.34,16430,-20.51,20250321,12610,3.57,20250407,19280,-32.26,20240715,10090,29.44,20240426,2.53,Y,106190,500,53 억,,4829690,N,N,230,N,00,N +20250423,100759,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12990,-10,5,-0.08,31424070,2422,20.63,13010,13130,12870,16900,9100,13000,12974.43,45.42,0,-996,13266,13132,13036,12902,12806,13085,12855,53,3900,500,9360,10,1,10633173,1381,10.08,1.15,12,0.02,1289.00,11261.00,19280,20240715,-32.62,9240,20240416,40.58,16430,-20.94,20250321,12610,3.01,20250407,19280,-32.62,20240715,10090,28.74,20240426,2.53,Y,106190,500,53 억,,4829690,N,N,230,N,00,N +20250423,090802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,0,3,0.00,2779710,213,1.81,13010,13130,13000,16900,9100,13000,13050.28,45.42,0,-72,13266,13132,13036,12902,12806,13085,12855,53,3900,500,9360,10,1,10633173,1382,10.09,1.15,12,0.00,1289.00,11261.00,19280,20240715,-32.57,9240,20240416,40.69,16430,-20.88,20250321,12610,3.09,20250407,19280,-32.57,20240715,10090,28.84,20240426,2.53,Y,106190,500,53 억,,4829690,N,N,230,N,00,N 20250422,160738,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,-40,5,-0.31,152716630,11740,73.52,13170,13170,12940,16950,9130,13040,13008.23,45.40,0,2026,13340,13190,13040,12890,12740,13115,12815,53,3910,500,9380,10,1,10633173,1382,10.09,1.15,12,0.11,1289.00,11261.00,19280,20240715,-32.57,9240,20240416,40.69,16430,-20.88,20250321,12610,3.09,20250407,19280,-32.57,20240715,10090,28.84,20240422,2.53,Y,106190,500,53 억,,4827750,N,N,230,N,00,N 20250422,150752,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,-40,5,-0.31,139843080,10749,67.31,13170,13170,12940,16950,9130,13040,13009.87,45.40,0,2342,13340,13190,13040,12890,12740,13115,12815,53,3910,500,9380,10,1,10633173,1382,10.09,1.15,12,0.10,1289.00,11261.00,19280,20240715,-32.57,9240,20240416,40.69,16430,-20.88,20250321,12610,3.09,20250407,19280,-32.57,20240715,10090,28.84,20240422,2.53,Y,106190,500,53 억,,4827750,N,N,159,N,00,N 20250422,140751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,-40,5,-0.31,91342760,7009,43.89,13170,13170,12970,16950,9130,13040,13032.21,45.40,0,1739,13340,13190,13040,12890,12740,13115,12815,53,3910,500,9380,10,1,10633173,1382,10.09,1.15,12,0.07,1289.00,11261.00,19280,20240715,-32.57,9240,20240416,40.69,16430,-20.88,20250321,12610,3.09,20250407,19280,-32.57,20240715,10090,28.84,20240422,2.53,Y,106190,500,53 억,,4827750,N,N,159,N,00,N diff --git a/106240/price/prices-20250401.csv b/106240/price/prices-20250401.csv index 00d31761ab9f..f98336dceb91 100644 --- a/106240/price/prices-20250401.csv +++ b/106240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,8,2,0.65,225883699,184802,61.64,1222,1239,1210,1588,856,1222,1222.30,3.14,0,28248,1276,1248,1224,1196,1172,1263,1211,85,366,500,730,1,1,16999340,209,-3.93,0.25,12,1.09,-313.00,4827.00,2450,20250305,-49.80,700,20241209,75.71,2450,-49.80,20250305,1009,21.90,20250109,2450,-49.80,20250305,700,75.71,20241209,0.21,Y,106240,500,84 억,,533795,N,N,1,N,00,N +20250423,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,10,2,0.82,215467818,176342,58.82,1222,1239,1210,1588,856,1222,1221.87,3.14,0,27714,1276,1248,1224,1196,1172,1263,1211,85,366,500,730,1,1,16999340,209,-3.94,0.26,12,1.04,-313.00,4827.00,2450,20250305,-49.71,700,20241209,76.00,2450,-49.71,20250305,1009,22.10,20250109,2450,-49.71,20250305,700,76.00,20241209,0.21,Y,106240,500,84 억,,533795,N,N,1987,N,00,N +20250423,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,8,2,0.65,208648184,170796,56.97,1222,1239,1210,1588,856,1222,1221.62,3.14,0,27732,1276,1248,1224,1196,1172,1263,1211,85,366,500,730,1,1,16999340,209,-3.93,0.25,12,1.00,-313.00,4827.00,2450,20250305,-49.80,700,20241209,75.71,2450,-49.80,20250305,1009,21.90,20250109,2450,-49.80,20250305,700,75.71,20241209,0.21,Y,106240,500,84 억,,533795,N,N,1987,N,00,N +20250423,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,2,2,0.16,192656351,157756,52.62,1222,1239,1210,1588,856,1222,1221.23,3.14,0,28132,1276,1248,1224,1196,1172,1263,1211,85,366,500,730,1,1,16999340,208,-3.91,0.25,12,0.93,-313.00,4827.00,2450,20250305,-50.04,700,20241209,74.86,2450,-50.04,20250305,1009,21.31,20250109,2450,-50.04,20250305,700,74.86,20241209,0.21,Y,106240,500,84 억,,533795,N,N,1987,N,00,N +20250423,120756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1228,6,2,0.49,174220716,142791,47.63,1222,1239,1210,1588,856,1222,1220.11,3.14,0,26271,1276,1248,1224,1196,1172,1263,1211,85,366,500,730,1,1,16999340,209,-3.92,0.25,12,0.84,-313.00,4827.00,2450,20250305,-49.88,700,20241209,75.43,2450,-49.88,20250305,1009,21.70,20250109,2450,-49.88,20250305,700,75.43,20241209,0.21,Y,106240,500,84 억,,533795,N,N,1987,N,00,N +20250423,110756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-4,5,-0.33,137390501,112743,37.61,1222,1230,1210,1588,856,1222,1218.62,3.14,0,11420,1276,1248,1224,1196,1172,1263,1211,85,366,500,730,1,1,16999340,207,-3.89,0.25,12,0.66,-313.00,4827.00,2450,20250305,-50.29,700,20241209,74.00,2450,-50.29,20250305,1009,20.71,20250109,2450,-50.29,20250305,700,74.00,20241209,0.21,Y,106240,500,84 억,,533795,N,N,1987,N,00,N +20250423,100759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1220,-2,5,-0.16,93538195,76665,25.57,1222,1230,1210,1588,856,1222,1220.09,3.14,0,8055,1276,1248,1224,1196,1172,1263,1211,85,366,500,730,1,1,16999340,207,-3.90,0.25,12,0.45,-313.00,4827.00,2450,20250305,-50.20,700,20241209,74.29,2450,-50.20,20250305,1009,20.91,20250109,2450,-50.20,20250305,700,74.29,20241209,0.21,Y,106240,500,84 억,,533795,N,N,1987,N,00,N +20250423,090803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1228,6,2,0.49,14253809,11647,3.89,1222,1229,1221,1588,856,1222,1223.82,3.14,0,9640,1276,1248,1224,1196,1172,1263,1211,85,366,500,730,1,1,16999340,209,-3.92,0.25,12,0.07,-313.00,4827.00,2450,20250305,-49.88,700,20241209,75.43,2450,-49.88,20250305,1009,21.70,20250109,2450,-49.88,20250305,700,75.43,20241209,0.21,Y,106240,500,84 억,,533795,N,N,1987,N,00,N 20250422,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1222,-30,5,-2.40,361075918,297151,25.14,1201,1252,1200,1627,877,1252,1215.12,3.17,0,-5595,1436,1343,1288,1195,1140,1316,1168,85,375,500,750,1,1,16999340,208,-3.90,0.25,12,1.75,-313.00,4827.00,2450,20250305,-50.12,700,20241209,74.57,2450,-50.12,20250305,1009,21.11,20250109,2450,-50.12,20250305,700,74.57,20241209,0.14,Y,106240,500,84 억,,539100,N,N,1987,N,00,N 20250422,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1205,-47,5,-3.75,338397008,278493,23.56,1201,1252,1200,1627,877,1252,1215.10,3.17,0,2279,1436,1343,1288,1195,1140,1316,1168,85,375,500,750,1,1,16999340,205,-3.85,0.25,12,1.64,-313.00,4827.00,2450,20250305,-50.82,700,20241209,72.14,2450,-50.82,20250305,1009,19.43,20250109,2450,-50.82,20250305,700,72.14,20241209,0.14,Y,106240,500,84 억,,539100,N,N,7090,N,00,N 20250422,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-52,5,-4.15,321856823,264784,22.40,1201,1252,1200,1627,877,1252,1215.54,3.17,0,7249,1436,1343,1288,1195,1140,1316,1168,85,375,500,750,1,1,16999340,204,-3.83,0.25,12,1.56,-313.00,4827.00,2450,20250305,-51.02,700,20241209,71.43,2450,-51.02,20250305,1009,18.93,20250109,2450,-51.02,20250305,700,71.43,20241209,0.14,Y,106240,500,84 억,,539100,N,N,7090,N,00,N diff --git a/106520/price/prices-20250401.csv b/106520/price/prices-20250401.csv index ddc715fd8d59..88afe94be8c5 100644 --- a/106520/price/prices-20250401.csv +++ b/106520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160742,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240412,0.00,411,20240412,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240423,411,0.00,20240423,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250423,150756,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240412,0.00,411,20240412,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240423,411,0.00,20240423,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250423,140755,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240412,0.00,411,20240412,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240423,411,0.00,20240423,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250423,130753,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240412,0.00,411,20240412,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240423,411,0.00,20240423,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250423,120757,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240412,0.00,411,20240412,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240423,411,0.00,20240423,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250423,110756,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240412,0.00,411,20240412,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240423,411,0.00,20240423,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250423,100759,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240412,0.00,411,20240412,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240423,411,0.00,20240423,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250423,090803,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240412,0.00,411,20240412,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240423,411,0.00,20240423,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250422,160739,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240411,0.00,411,20240411,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240422,411,0.00,20240422,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250422,150753,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240411,0.00,411,20240411,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240422,411,0.00,20240422,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250422,140752,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240411,0.00,411,20240411,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240422,411,0.00,20240422,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20250401.csv b/107590/price/prices-20250401.csv index 0919a711e53e..692bedde590b 100644 --- a/107590/price/prices-20250401.csv +++ b/107590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160742,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,200,2,0.27,67621500,926,255.10,73000,73100,73000,94600,51000,72800,73025.38,0.25,0,-1,72933,72866,72733,72666,72533,72900,72700,13,21800,500,52410,100,1,2320000,1694,6.71,0.65,12,0.04,10884.00,112344.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.00,Y,107590,500,13 억,,5789,N,N,4,N,00,N +20250423,150756,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,200,2,0.27,61343500,840,231.40,73000,73100,73000,94600,51000,72800,73027.98,0.25,0,0,72933,72866,72733,72666,72533,72900,72700,13,21800,500,52410,100,1,2320000,1694,6.71,0.65,12,0.04,10884.00,112344.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.00,Y,107590,500,13 억,,5789,N,N,2,N,00,N +20250423,140755,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,300,2,0.41,59956500,821,226.17,73000,73100,73000,94600,51000,72800,73028.62,0.25,0,0,72933,72866,72733,72666,72533,72900,72700,13,21800,500,52410,100,1,2320000,1696,6.72,0.65,12,0.04,10884.00,112344.00,108000,20240521,-32.31,68500,20250203,6.72,79100,-7.59,20250102,68500,6.72,20250203,108000,-32.31,20240521,68500,6.72,20250203,0.00,Y,107590,500,13 억,,5789,N,N,2,N,00,N +20250423,130753,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,300,2,0.41,59591000,816,224.79,73000,73100,73000,94600,51000,72800,73028.19,0.25,0,0,72933,72866,72733,72666,72533,72900,72700,13,21800,500,52410,100,1,2320000,1696,6.72,0.65,12,0.04,10884.00,112344.00,108000,20240521,-32.31,68500,20250203,6.72,79100,-7.59,20250102,68500,6.72,20250203,108000,-32.31,20240521,68500,6.72,20250203,0.00,Y,107590,500,13 억,,5789,N,N,2,N,00,N +20250423,120757,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,300,2,0.41,51696200,708,195.04,73000,73100,73000,94600,51000,72800,73017.23,0.25,0,0,72933,72866,72733,72666,72533,72900,72700,13,21800,500,52410,100,1,2320000,1696,6.72,0.65,12,0.03,10884.00,112344.00,108000,20240521,-32.31,68500,20250203,6.72,79100,-7.59,20250102,68500,6.72,20250203,108000,-32.31,20240521,68500,6.72,20250203,0.00,Y,107590,500,13 억,,5789,N,N,2,N,00,N +20250423,110757,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,300,2,0.41,46433000,636,175.21,73000,73100,73000,94600,51000,72800,73007.86,0.25,0,0,72933,72866,72733,72666,72533,72900,72700,13,21800,500,52410,100,1,2320000,1696,6.72,0.65,12,0.03,10884.00,112344.00,108000,20240521,-32.31,68500,20250203,6.72,79100,-7.59,20250102,68500,6.72,20250203,108000,-32.31,20240521,68500,6.72,20250203,0.00,Y,107590,500,13 억,,5789,N,N,2,N,00,N +20250423,100800,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,200,2,0.27,24820000,340,93.66,73000,73000,73000,94600,51000,72800,73000.00,0.25,0,0,72933,72866,72733,72666,72533,72900,72700,13,21800,500,52410,100,1,2320000,1694,6.71,0.65,12,0.01,10884.00,112344.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.00,Y,107590,500,13 억,,5789,N,N,2,N,00,N +20250423,090803,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,0,3,0.00,0,0,0.00,0,0,0,94600,51000,72800,0.00,0.25,0,0,72933,72866,72733,72666,72533,72900,72700,13,21800,500,52410,100,1,2320000,1689,6.69,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.00,Y,107590,500,13 억,,5789,N,N,2,N,00,N 20250422,160739,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,100,2,0.14,26422600,363,61.63,72800,72800,72600,94500,50900,72700,72789.53,0.25,0,16,72833,72766,72633,72566,72433,72800,72600,13,21800,500,52340,100,1,2320000,1689,6.69,0.65,12,0.02,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,Y,107590,500,13 억,,5790,N,N,2,N,00,N 20250422,150753,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,100,2,0.14,25112200,345,58.57,72800,72800,72600,94500,50900,72700,72788.99,0.25,0,0,72833,72766,72633,72566,72433,72800,72600,13,21800,500,52340,100,1,2320000,1689,6.69,0.65,12,0.01,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,Y,107590,500,13 억,,5790,N,N,1,N,00,N 20250422,140752,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,100,2,0.14,23947400,329,55.86,72800,72800,72600,94500,50900,72700,72788.45,0.25,0,0,72833,72766,72633,72566,72433,72800,72600,13,21800,500,52340,100,1,2320000,1689,6.69,0.65,12,0.01,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,Y,107590,500,13 억,,5790,N,N,1,N,00,N diff --git a/107600/price/prices-20250401.csv b/107600/price/prices-20250401.csv index 47ec95d3cf4f..39d3a327b4b3 100644 --- a/107600/price/prices-20250401.csv +++ b/107600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16500,440,2,2.74,268667710,16379,256.68,16360,16600,16010,20850,11250,16060,16403.16,0.71,0,2380,16560,16310,16030,15780,15500,16170,15640,31,4790,500,10920,10,1,5630054,929,-7.58,1.55,12,0.29,-2178.00,10630.00,57500,20240517,-71.30,12500,20250409,32.00,21050,-21.62,20250204,12500,32.00,20250409,57500,-71.30,20240517,12500,32.00,20250409,1.36,Y,107600,500,31 억,,39758,N,N,1214,N,00,N +20250423,150756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16200,140,2,0.87,260443650,15880,248.86,16360,16600,16010,20850,11250,16060,16400.73,0.71,0,2256,16560,16310,16030,15780,15500,16170,15640,31,4790,500,10920,10,1,5630054,912,-7.44,1.52,12,0.28,-2178.00,10630.00,57500,20240517,-71.83,12500,20250409,29.60,21050,-23.04,20250204,12500,29.60,20250409,57500,-71.83,20240517,12500,29.60,20250409,1.36,Y,107600,500,31 억,,39758,N,N,1002,N,00,N +20250423,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16600,540,2,3.36,224939920,13725,215.09,16360,16600,16010,20850,11250,16060,16389.07,0.71,0,1712,16560,16310,16030,15780,15500,16170,15640,31,4790,500,10920,10,1,5630054,935,-7.62,1.56,12,0.24,-2178.00,10630.00,57500,20240517,-71.13,12500,20250409,32.80,21050,-21.14,20250204,12500,32.80,20250409,57500,-71.13,20240517,12500,32.80,20250409,1.36,Y,107600,500,31 억,,39758,N,N,1002,N,00,N +20250423,130754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16450,390,2,2.43,160623920,9837,154.16,16360,16600,16010,20850,11250,16060,16328.55,0.71,0,1578,16560,16310,16030,15780,15500,16170,15640,31,4790,500,10920,10,1,5630054,926,-7.55,1.55,12,0.17,-2178.00,10630.00,57500,20240517,-71.39,12500,20250409,31.60,21050,-21.85,20250204,12500,31.60,20250409,57500,-71.39,20240517,12500,31.60,20250409,1.36,Y,107600,500,31 억,,39758,N,N,1002,N,00,N +20250423,120757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16370,310,2,1.93,108133100,6645,104.14,16360,16390,16010,20850,11250,16060,16272.85,0.71,0,1376,16560,16310,16030,15780,15500,16170,15640,31,4790,500,10920,10,1,5630054,922,-7.52,1.54,12,0.12,-2178.00,10630.00,57500,20240517,-71.53,12500,20250409,30.96,21050,-22.23,20250204,12500,30.96,20250409,57500,-71.53,20240517,12500,30.96,20250409,1.36,Y,107600,500,31 억,,39758,N,N,1002,N,00,N +20250423,110757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16210,150,2,0.93,40131540,2476,38.80,16360,16360,16010,20850,11250,16060,16208.21,0.71,0,-59,16560,16310,16030,15780,15500,16170,15640,31,4790,500,10920,10,1,5630054,913,-7.44,1.52,12,0.04,-2178.00,10630.00,57500,20240517,-71.81,12500,20250409,29.68,21050,-22.99,20250204,12500,29.68,20250409,57500,-71.81,20240517,12500,29.68,20250409,1.36,Y,107600,500,31 억,,39758,N,N,1002,N,00,N +20250423,100800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16060,0,3,0.00,31939810,1970,30.87,16360,16360,16010,20850,11250,16060,16213.10,0.71,0,98,16560,16310,16030,15780,15500,16170,15640,31,4790,500,10920,10,1,5630054,904,-7.37,1.51,12,0.03,-2178.00,10630.00,57500,20240517,-72.07,12500,20250409,28.48,21050,-23.71,20250204,12500,28.48,20250409,57500,-72.07,20240517,12500,28.48,20250409,1.36,Y,107600,500,31 억,,39758,N,N,1002,N,00,N +20250423,090803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16100,40,2,0.25,746800,46,0.72,16360,16360,16100,20850,11250,16060,16234.78,0.71,0,-15,16560,16310,16030,15780,15500,16170,15640,31,4790,500,10920,10,1,5630054,906,-7.39,1.51,12,0.00,-2178.00,10630.00,57500,20240517,-72.00,12500,20250409,28.80,21050,-23.52,20250204,12500,28.80,20250409,57500,-72.00,20240517,12500,28.80,20250409,1.36,Y,107600,500,31 억,,39758,N,N,1002,N,00,N 20250422,160739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16060,-70,5,-0.43,102636810,6380,42.99,16090,16280,15750,20950,11300,16130,16087.28,0.73,0,-1539,16670,16400,16030,15760,15390,16535,15895,31,4820,500,10960,10,1,5630054,904,-7.37,1.51,12,0.11,-2178.00,10630.00,57500,20240517,-72.07,12500,20250409,28.48,21050,-23.71,20250204,12500,28.48,20250409,57500,-72.07,20240517,12500,28.48,20250409,1.38,Y,107600,500,31 억,,41242,N,N,1002,N,00,N 20250422,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16020,-110,5,-0.68,94512950,5873,39.57,16090,16280,15750,20950,11300,16130,16092.79,0.73,0,-1402,16670,16400,16030,15760,15390,16535,15895,31,4820,500,10960,10,1,5630054,902,-7.36,1.51,12,0.10,-2178.00,10630.00,57500,20240517,-72.14,12500,20250409,28.16,21050,-23.90,20250204,12500,28.16,20250409,57500,-72.14,20240517,12500,28.16,20250409,1.38,Y,107600,500,31 억,,41242,N,N,684,N,00,N 20250422,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16010,-120,5,-0.74,85763810,5327,35.89,16090,16280,15750,20950,11300,16130,16099.83,0.73,0,-1261,16670,16400,16030,15760,15390,16535,15895,31,4820,500,10960,10,1,5630054,901,-7.35,1.51,12,0.09,-2178.00,10630.00,57500,20240517,-72.16,12500,20250409,28.08,21050,-23.94,20250204,12500,28.08,20250409,57500,-72.16,20240517,12500,28.08,20250409,1.38,Y,107600,500,31 억,,41242,N,N,684,N,00,N diff --git a/107640/price/prices-20250401.csv b/107640/price/prices-20250401.csv index 2f047b37e642..3bee1f557019 100644 --- a/107640/price/prices-20250401.csv +++ b/107640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25700,1850,2,7.76,5750584400,227073,586.59,25000,26100,24550,31000,16700,23850,25324.60,3.32,0,23155,24516,24182,23616,23282,22716,24350,23450,45,7150,500,16690,50,1,9057946,2328,12.03,2.82,12,2.51,2136.00,9099.00,61800,20240711,-58.41,18500,20241209,38.92,32650,-21.29,20250120,20000,28.50,20250331,61800,-58.41,20240711,18500,38.92,20241209,2.59,Y,107640,500,45 억,,301093,N,N,3165,N,00,N +20250423,150757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25550,1700,2,7.13,5402171600,213499,551.52,25000,26100,24550,31000,16700,23850,25303.03,3.32,0,22296,24516,24182,23616,23282,22716,24350,23450,45,7150,500,16690,50,1,9057946,2314,11.96,2.81,12,2.36,2136.00,9099.00,61800,20240711,-58.66,18500,20241209,38.11,32650,-21.75,20250120,20000,27.75,20250331,61800,-58.66,20240711,18500,38.11,20241209,2.59,Y,107640,500,45 억,,301093,N,N,5144,N,00,N +20250423,140756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25600,1750,2,7.34,4668293025,184978,477.84,25000,26100,24550,31000,16700,23850,25237.02,3.32,0,22049,24516,24182,23616,23282,22716,24350,23450,45,7150,500,16690,50,1,9057946,2319,11.99,2.81,12,2.04,2136.00,9099.00,61800,20240711,-58.58,18500,20241209,38.38,32650,-21.59,20250120,20000,28.00,20250331,61800,-58.58,20240711,18500,38.38,20241209,2.59,Y,107640,500,45 억,,301093,N,N,5144,N,00,N +20250423,130754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25200,1350,2,5.66,2576123000,103178,266.53,25000,25500,24550,31000,16700,23850,24967.75,3.32,0,7849,24516,24182,23616,23282,22716,24350,23450,45,7150,500,16690,50,1,9057946,2283,11.80,2.77,12,1.14,2136.00,9099.00,61800,20240711,-59.22,18500,20241209,36.22,32650,-22.82,20250120,20000,26.00,20250331,61800,-59.22,20240711,18500,36.22,20241209,2.59,Y,107640,500,45 억,,301093,N,N,5144,N,00,N +20250423,120757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,850,2,3.56,1410979850,56814,146.76,25000,25300,24550,31000,16700,23850,24835.07,3.32,0,963,24516,24182,23616,23282,22716,24350,23450,45,7150,500,16690,50,1,9057946,2237,11.56,2.71,12,0.63,2136.00,9099.00,61800,20240711,-60.03,18500,20241209,33.51,32650,-24.35,20250120,20000,23.50,20250331,61800,-60.03,20240711,18500,33.51,20241209,2.59,Y,107640,500,45 억,,301093,N,N,5144,N,00,N +20250423,110757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24800,950,2,3.98,1235659850,49713,128.42,25000,25300,24550,31000,16700,23850,24855.87,3.32,0,-182,24516,24182,23616,23282,22716,24350,23450,45,7150,500,16690,50,1,9057946,2246,11.61,2.73,12,0.55,2136.00,9099.00,61800,20240711,-59.87,18500,20241209,34.05,32650,-24.04,20250120,20000,24.00,20250331,61800,-59.87,20240711,18500,34.05,20241209,2.59,Y,107640,500,45 억,,301093,N,N,5144,N,00,N +20250423,100800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24900,1050,2,4.40,1015361500,40839,105.50,25000,25300,24550,31000,16700,23850,24862.55,3.32,0,797,24516,24182,23616,23282,22716,24350,23450,45,7150,500,16690,50,1,9057946,2255,11.66,2.74,12,0.45,2136.00,9099.00,61800,20240711,-59.71,18500,20241209,34.59,32650,-23.74,20250120,20000,24.50,20250331,61800,-59.71,20240711,18500,34.59,20241209,2.59,Y,107640,500,45 억,,301093,N,N,5144,N,00,N +20250423,090804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24600,750,2,3.14,468460800,18822,48.62,25000,25300,24550,31000,16700,23850,24889.00,3.32,0,-4919,24516,24182,23616,23282,22716,24350,23450,45,7150,500,16690,50,1,9057946,2228,11.52,2.70,12,0.21,2136.00,9099.00,61800,20240711,-60.19,18500,20241209,32.97,32650,-24.66,20250120,20000,23.00,20250331,61800,-60.19,20240711,18500,32.97,20241209,2.59,Y,107640,500,45 억,,301093,N,N,5144,N,00,N 20250422,160739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23850,400,2,1.71,914912300,38711,44.45,23200,23950,23050,30450,16450,23450,23634.20,3.22,0,8741,24716,24082,23666,23032,22616,23875,22825,45,7000,500,16410,50,1,9057946,2160,11.17,2.62,12,0.43,2136.00,9099.00,61800,20240711,-61.41,18500,20241209,28.92,32650,-26.95,20250120,20000,19.25,20250331,61800,-61.41,20240711,18500,28.92,20241209,2.47,Y,107640,500,45 억,,291847,N,N,5144,N,00,N 20250422,150753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23900,450,2,1.92,827210025,35034,40.23,23200,23900,23050,30450,16450,23450,23611.64,3.22,0,8193,24716,24082,23666,23032,22616,23875,22825,45,7000,500,16410,50,1,9057946,2165,11.19,2.63,12,0.39,2136.00,9099.00,61800,20240711,-61.33,18500,20241209,29.19,32650,-26.80,20250120,20000,19.50,20250331,61800,-61.33,20240711,18500,29.19,20241209,2.47,Y,107640,500,45 억,,291847,N,N,1289,N,00,N 20250422,140753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23800,350,2,1.49,638265100,27099,31.12,23200,23850,23050,30450,16450,23450,23553.09,3.22,0,5366,24716,24082,23666,23032,22616,23875,22825,45,7000,500,16410,50,1,9057946,2156,11.14,2.62,12,0.30,2136.00,9099.00,61800,20240711,-61.49,18500,20241209,28.65,32650,-27.11,20250120,20000,19.00,20250331,61800,-61.49,20240711,18500,28.65,20241209,2.47,Y,107640,500,45 억,,291847,N,N,1289,N,00,N diff --git a/108230/price/prices-20250401.csv b/108230/price/prices-20250401.csv index b17bff117654..15f3f5b1f57b 100644 --- a/108230/price/prices-20250401.csv +++ b/108230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4175,30,2,0.72,164825921,39432,83.40,4155,4200,4155,5380,2905,4145,4180.00,3.50,0,726,4215,4180,4155,4120,4095,4167,4107,191,1235,500,2900,5,1,38023245,1587,4.47,0.37,12,0.10,934.00,11279.00,8920,20240619,-53.20,3630,20250409,15.01,4945,-15.57,20250121,3630,15.01,20250409,8920,-53.20,20240619,3630,15.01,20250409,1.59,Y,108230,500,191 억,,1332171,N,N,4262,N,00,N +20250423,150757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4170,25,2,0.60,159483951,38152,80.69,4155,4200,4155,5380,2905,4145,4180.23,3.50,0,908,4215,4180,4155,4120,4095,4167,4107,191,1235,500,2900,5,1,38023245,1586,4.46,0.37,12,0.10,934.00,11279.00,8920,20240619,-53.25,3630,20250409,14.88,4945,-15.67,20250121,3630,14.88,20250409,8920,-53.25,20240619,3630,14.88,20250409,1.59,Y,108230,500,191 억,,1332171,N,N,7704,N,00,N +20250423,140756,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4190,45,2,1.09,118671536,28395,60.06,4155,4200,4155,5380,2905,4145,4179.31,3.50,0,-2457,4215,4180,4155,4120,4095,4167,4107,191,1235,500,2900,5,1,38023245,1593,4.49,0.37,12,0.07,934.00,11279.00,8920,20240619,-53.03,3630,20250409,15.43,4945,-15.27,20250121,3630,15.43,20250409,8920,-53.03,20240619,3630,15.43,20250409,1.59,Y,108230,500,191 억,,1332171,N,N,7704,N,00,N +20250423,130754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4190,45,2,1.09,102793821,24601,52.03,4155,4200,4155,5380,2905,4145,4178.44,3.50,0,-3143,4215,4180,4155,4120,4095,4167,4107,191,1235,500,2900,5,1,38023245,1593,4.49,0.37,12,0.06,934.00,11279.00,8920,20240619,-53.03,3630,20250409,15.43,4945,-15.27,20250121,3630,15.43,20250409,8920,-53.03,20240619,3630,15.43,20250409,1.59,Y,108230,500,191 억,,1332171,N,N,7704,N,00,N +20250423,120758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4200,55,2,1.33,84245411,20169,42.66,4155,4200,4155,5380,2905,4145,4176.98,3.50,0,-3165,4215,4180,4155,4120,4095,4167,4107,191,1235,500,2900,5,1,38023245,1597,4.50,0.37,12,0.05,934.00,11279.00,8920,20240619,-52.91,3630,20250409,15.70,4945,-15.07,20250121,3630,15.70,20250409,8920,-52.91,20240619,3630,15.70,20250409,1.59,Y,108230,500,191 억,,1332171,N,N,7704,N,00,N +20250423,110757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4165,20,2,0.48,50959561,12222,25.85,4155,4195,4155,5380,2905,4145,4169.49,3.50,0,-3820,4215,4180,4155,4120,4095,4167,4107,191,1235,500,2900,5,1,38023245,1584,4.46,0.37,12,0.03,934.00,11279.00,8920,20240619,-53.31,3630,20250409,14.74,4945,-15.77,20250121,3630,14.74,20250409,8920,-53.31,20240619,3630,14.74,20250409,1.59,Y,108230,500,191 억,,1332171,N,N,7704,N,00,N +20250423,100800,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4165,20,2,0.48,24176261,5794,12.25,4155,4195,4155,5380,2905,4145,4172.64,3.50,0,-3541,4215,4180,4155,4120,4095,4167,4107,191,1235,500,2900,5,1,38023245,1584,4.46,0.37,12,0.02,934.00,11279.00,8920,20240619,-53.31,3630,20250409,14.74,4945,-15.77,20250121,3630,14.74,20250409,8920,-53.31,20240619,3630,14.74,20250409,1.59,Y,108230,500,191 억,,1332171,N,N,7704,N,00,N +20250423,090804,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4190,45,2,1.09,877561,210,0.44,4155,4195,4155,5380,2905,4145,4178.86,3.50,0,26,4215,4180,4155,4120,4095,4167,4107,191,1235,500,2900,5,1,38023245,1593,4.49,0.37,12,0.00,934.00,11279.00,8920,20240619,-53.03,3630,20250409,15.43,4945,-15.27,20250121,3630,15.43,20250409,8920,-53.03,20240619,3630,15.43,20250409,1.59,Y,108230,500,191 억,,1332171,N,N,7704,N,00,N 20250422,160740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4145,-45,5,-1.07,196400675,47281,168.36,4190,4190,4130,5440,2935,4190,4153.90,3.52,0,-6357,4276,4232,4186,4142,4096,4210,4120,191,1250,500,2930,5,1,38023245,1576,4.44,0.37,12,0.12,934.00,11279.00,8920,20240619,-53.53,3630,20250409,14.19,4945,-16.18,20250121,3630,14.19,20250409,8920,-53.53,20240619,3630,14.19,20250409,1.58,Y,108230,500,191 억,,1337783,N,N,7704,N,00,N 20250422,150754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4150,-40,5,-0.95,188477740,45368,161.54,4190,4190,4130,5440,2935,4190,4154.42,3.52,0,-4926,4276,4232,4186,4142,4096,4210,4120,191,1250,500,2930,5,1,38023245,1578,4.44,0.37,12,0.12,934.00,11279.00,8920,20240619,-53.48,3630,20250409,14.33,4945,-16.08,20250121,3630,14.33,20250409,8920,-53.48,20240619,3630,14.33,20250409,1.58,Y,108230,500,191 억,,1337783,N,N,1036,N,00,N 20250422,140753,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4145,-45,5,-1.07,165714080,39875,141.98,4190,4190,4130,5440,2935,4190,4155.84,3.52,0,-5623,4276,4232,4186,4142,4096,4210,4120,191,1250,500,2930,5,1,38023245,1576,4.44,0.37,12,0.10,934.00,11279.00,8920,20240619,-53.53,3630,20250409,14.19,4945,-16.18,20250121,3630,14.19,20250409,8920,-53.53,20240619,3630,14.19,20250409,1.58,Y,108230,500,191 억,,1337783,N,N,1036,N,00,N diff --git a/108320/price/prices-20250401.csv b/108320/price/prices-20250401.csv index 4d82e3c3817b..d1d46c2da248 100644 --- a/108320/price/prices-20250401.csv +++ b/108320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50700,400,2,0.80,1889932550,37115,270.83,51200,51600,50300,65300,35300,50300,50921.24,30.23,0,-6205,51100,50700,50100,49700,49100,50900,49900,81,15000,500,37220,100,1,16264300,8246,6.32,0.76,12,0.23,8024.00,66378.00,84500,20240701,-40.00,46150,20250409,9.86,66200,-23.41,20250219,46150,9.86,20250409,84500,-40.00,20240701,46150,9.86,20250409,0.94,Y,108320,500,81 억,,4916613,N,N,8938,N,00,N +20250423,150757,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50900,600,2,1.19,1694791300,33274,242.81,51200,51600,50300,65300,35300,50300,50934.40,30.23,0,-6237,51100,50700,50100,49700,49100,50900,49900,81,15000,500,37220,100,1,16264300,8279,6.34,0.77,12,0.20,8024.00,66378.00,84500,20240701,-39.76,46150,20250409,10.29,66200,-23.11,20250219,46150,10.29,20250409,84500,-39.76,20240701,46150,10.29,20250409,0.94,Y,108320,500,81 억,,4916613,N,N,1947,N,00,N +20250423,140756,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50900,600,2,1.19,1389732650,27289,199.13,51200,51600,50300,65300,35300,50300,50926.48,30.23,0,-6184,51100,50700,50100,49700,49100,50900,49900,81,15000,500,37220,100,1,16264300,8279,6.34,0.77,12,0.17,8024.00,66378.00,84500,20240701,-39.76,46150,20250409,10.29,66200,-23.11,20250219,46150,10.29,20250409,84500,-39.76,20240701,46150,10.29,20250409,0.94,Y,108320,500,81 억,,4916613,N,N,1947,N,00,N +20250423,130755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51100,800,2,1.59,1292261450,25380,185.20,51200,51600,50300,65300,35300,50300,50916.53,30.23,0,-5527,51100,50700,50100,49700,49100,50900,49900,81,15000,500,37220,100,1,16264300,8311,6.37,0.77,12,0.16,8024.00,66378.00,84500,20240701,-39.53,46150,20250409,10.73,66200,-22.81,20250219,46150,10.73,20250409,84500,-39.53,20240701,46150,10.73,20250409,0.94,Y,108320,500,81 억,,4916613,N,N,1947,N,00,N +20250423,120758,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51200,900,2,1.79,1189927750,23380,170.61,51200,51600,50300,65300,35300,50300,50895.11,30.23,0,-5726,51100,50700,50100,49700,49100,50900,49900,81,15000,500,37220,100,1,16264300,8327,6.38,0.77,12,0.14,8024.00,66378.00,84500,20240701,-39.41,46150,20250409,10.94,66200,-22.66,20250219,46150,10.94,20250409,84500,-39.41,20240701,46150,10.94,20250409,0.94,Y,108320,500,81 억,,4916613,N,N,1947,N,00,N +20250423,110758,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50800,500,2,0.99,1001656250,19692,143.70,51200,51600,50300,65300,35300,50300,50866.15,30.23,0,-6219,51100,50700,50100,49700,49100,50900,49900,81,15000,500,37220,100,1,16264300,8262,6.33,0.77,12,0.12,8024.00,66378.00,84500,20240701,-39.88,46150,20250409,10.08,66200,-23.26,20250219,46150,10.08,20250409,84500,-39.88,20240701,46150,10.08,20250409,0.94,Y,108320,500,81 억,,4916613,N,N,1947,N,00,N +20250423,100801,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50600,300,2,0.60,728749400,14305,104.39,51200,51600,50300,65300,35300,50300,50943.68,30.23,0,-7009,51100,50700,50100,49700,49100,50900,49900,81,15000,500,37220,100,1,16264300,8230,6.31,0.76,12,0.09,8024.00,66378.00,84500,20240701,-40.12,46150,20250409,9.64,66200,-23.56,20250219,46150,9.64,20250409,84500,-40.12,20240701,46150,9.64,20250409,0.94,Y,108320,500,81 억,,4916613,N,N,1947,N,00,N +20250423,090804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51000,700,2,1.39,318027200,6208,45.30,51200,51600,51000,65300,35300,50300,51228.61,30.23,0,-1983,51100,50700,50100,49700,49100,50900,49900,81,15000,500,37220,100,1,16264300,8295,6.36,0.77,12,0.04,8024.00,66378.00,84500,20240701,-39.64,46150,20250409,10.51,66200,-22.96,20250219,46150,10.51,20250409,84500,-39.64,20240701,46150,10.51,20250409,0.94,Y,108320,500,81 억,,4916613,N,N,1947,N,00,N 20250422,160740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50300,200,2,0.40,689031250,13704,85.86,49500,50500,49500,65100,35100,50100,50279.57,30.22,0,-465,51000,50550,50250,49800,49500,50400,49650,81,15000,500,37070,100,1,16264300,8181,6.27,0.76,12,0.08,8024.00,66378.00,84500,20240701,-40.47,46150,20250409,8.99,66200,-24.02,20250219,46150,8.99,20250409,84500,-40.47,20240701,46150,8.99,20250409,0.96,Y,108320,500,81 억,,4915200,N,N,1947,N,00,N 20250422,150754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50200,100,2,0.20,532251750,10585,66.32,49500,50500,49500,65100,35100,50100,50283.59,30.22,0,394,51000,50550,50250,49800,49500,50400,49650,81,15000,500,37070,100,1,16264300,8165,6.26,0.76,12,0.07,8024.00,66378.00,84500,20240701,-40.59,46150,20250409,8.78,66200,-24.17,20250219,46150,8.78,20250409,84500,-40.59,20240701,46150,8.78,20250409,0.96,Y,108320,500,81 억,,4915200,N,N,2134,N,00,N 20250422,140753,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,50400,300,2,0.60,375271800,7465,46.77,49500,50500,49500,65100,35100,50100,50270.84,30.22,0,510,51000,50550,50250,49800,49500,50400,49650,81,15000,500,37070,100,1,16264300,8197,6.28,0.76,12,0.05,8024.00,66378.00,84500,20240701,-40.36,46150,20250409,9.21,66200,-23.87,20250219,46150,9.21,20250409,84500,-40.36,20240701,46150,9.21,20250409,0.96,Y,108320,500,81 억,,4915200,N,N,2134,N,00,N diff --git a/108380/price/prices-20250401.csv b/108380/price/prices-20250401.csv index d2950c5370d2..e962dc2a6a0e 100644 --- a/108380/price/prices-20250401.csv +++ b/108380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18300,390,2,2.18,832474425,45733,81.04,18050,18370,17810,23250,12540,17910,18202.88,5.57,0,-1640,18390,18150,17680,17440,16970,18270,17560,48,5340,500,11100,10,1,9567333,1751,8.93,0.70,12,0.48,2049.00,26010.00,20900,20250307,-12.44,10750,20240909,70.23,20900,-12.44,20250307,12800,42.97,20250102,20900,-12.44,20250307,10750,70.23,20240909,1.32,Y,108380,500,47 억,,532666,N,N,979,N,00,N +20250423,150758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18280,370,2,2.07,795861635,43732,77.49,18050,18370,17810,23250,12540,17910,18198.61,5.57,0,-1656,18390,18150,17680,17440,16970,18270,17560,48,5340,500,11100,10,1,9567333,1749,8.92,0.70,12,0.46,2049.00,26010.00,20900,20250307,-12.54,10750,20240909,70.05,20900,-12.54,20250307,12800,42.81,20250102,20900,-12.54,20250307,10750,70.05,20240909,1.32,Y,108380,500,47 억,,532666,N,N,979,N,00,N +20250423,140757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18230,320,2,1.79,741632455,40763,72.23,18050,18370,17810,23250,12540,17910,18193.77,5.57,0,-922,18390,18150,17680,17440,16970,18270,17560,48,5340,500,11100,10,1,9567333,1744,8.90,0.70,12,0.43,2049.00,26010.00,20900,20250307,-12.78,10750,20240909,69.58,20900,-12.78,20250307,12800,42.42,20250102,20900,-12.78,20250307,10750,69.58,20240909,1.32,Y,108380,500,47 억,,532666,N,N,979,N,00,N +20250423,130755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18280,370,2,2.07,646862030,35575,63.04,18050,18370,17810,23250,12540,17910,18183.05,5.57,0,795,18390,18150,17680,17440,16970,18270,17560,48,5340,500,11100,10,1,9567333,1749,8.92,0.70,12,0.37,2049.00,26010.00,20900,20250307,-12.54,10750,20240909,70.05,20900,-12.54,20250307,12800,42.81,20250102,20900,-12.54,20250307,10750,70.05,20240909,1.32,Y,108380,500,47 억,,532666,N,N,979,N,00,N +20250423,120758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18250,340,2,1.90,552746960,30423,53.91,18050,18370,17810,23250,12540,17910,18168.72,5.57,0,1646,18390,18150,17680,17440,16970,18270,17560,48,5340,500,11100,10,1,9567333,1746,8.91,0.70,12,0.32,2049.00,26010.00,20900,20250307,-12.68,10750,20240909,69.77,20900,-12.68,20250307,12800,42.58,20250102,20900,-12.68,20250307,10750,69.77,20240909,1.32,Y,108380,500,47 억,,532666,N,N,979,N,00,N +20250423,110758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18260,350,2,1.95,466011535,25673,45.49,18050,18370,17810,23250,12540,17910,18151.81,5.57,0,2108,18390,18150,17680,17440,16970,18270,17560,48,5340,500,11100,10,1,9567333,1747,8.91,0.70,12,0.27,2049.00,26010.00,20900,20250307,-12.63,10750,20240909,69.86,20900,-12.63,20250307,12800,42.66,20250102,20900,-12.63,20250307,10750,69.86,20240909,1.32,Y,108380,500,47 억,,532666,N,N,979,N,00,N +20250423,100801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18270,360,2,2.01,382436835,21094,37.38,18050,18370,17810,23250,12540,17910,18130.12,5.57,0,2573,18390,18150,17680,17440,16970,18270,17560,48,5340,500,11100,10,1,9567333,1748,8.92,0.70,12,0.22,2049.00,26010.00,20900,20250307,-12.58,10750,20240909,69.95,20900,-12.58,20250307,12800,42.73,20250102,20900,-12.58,20250307,10750,69.95,20240909,1.32,Y,108380,500,47 억,,532666,N,N,979,N,00,N +20250423,090805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17810,-100,5,-0.56,77980270,4351,7.71,18050,18050,17810,23250,12540,17910,17922.38,5.57,0,-2967,18390,18150,17680,17440,16970,18270,17560,48,5340,500,11100,10,1,9567333,1704,8.69,0.68,12,0.05,2049.00,26010.00,20900,20250307,-14.78,10750,20240909,65.67,20900,-14.78,20250307,12800,39.14,20250102,20900,-14.78,20250307,10750,65.67,20240909,1.32,Y,108380,500,47 억,,532666,N,N,979,N,00,N 20250422,160740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17910,660,2,3.83,994759990,56404,149.30,17250,17920,17210,22400,12080,17250,17636.34,5.43,0,13663,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1714,8.74,0.69,12,0.59,2049.00,26010.00,20900,20250307,-14.31,10750,20240909,66.60,20900,-14.31,20250307,12800,39.92,20250102,20900,-14.31,20250307,10750,66.60,20240909,1.34,Y,108380,500,47 억,,519084,N,N,979,N,00,N 20250422,150754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17840,590,2,3.42,796471010,45311,119.93,17250,17870,17210,22400,12080,17250,17577.87,5.43,0,13416,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1707,8.71,0.69,12,0.47,2049.00,26010.00,20900,20250307,-14.64,10750,20240909,65.95,20900,-14.64,20250307,12800,39.38,20250102,20900,-14.64,20250307,10750,65.95,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N 20250422,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17580,330,2,1.91,537483215,30674,81.19,17250,17720,17210,22400,12080,17250,17522.44,5.43,0,7429,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1682,8.58,0.68,12,0.32,2049.00,26010.00,20900,20250307,-15.89,10750,20240909,63.53,20900,-15.89,20250307,12800,37.34,20250102,20900,-15.89,20250307,10750,63.53,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N diff --git a/108490/price/prices-20250401.csv b/108490/price/prices-20250401.csv index 97c77a7c2073..926489417362 100644 --- a/108490/price/prices-20250401.csv +++ b/108490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36150,200,2,0.56,5930236000,165045,87.15,36600,36600,35350,46700,25200,35950,35930.77,1.84,0,3588,37016,36482,35816,35282,34616,36750,35550,66,10750,500,22280,50,1,13212660,4776,-151.26,4.74,12,1.25,-239.00,7622.00,45000,20250203,-19.67,14870,20240805,143.11,45000,-19.67,20250203,24600,46.95,20250102,45000,-19.67,20250203,14870,143.11,20240805,2.48,Y,108490,500,66 억,,243404,N,N,1207,N,00,N +20250423,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36000,50,2,0.14,5563078900,154868,81.77,36600,36600,35350,46700,25200,35950,35921.42,1.84,0,2174,37016,36482,35816,35282,34616,36750,35550,66,10750,500,22280,50,1,13212660,4757,-150.63,4.72,12,1.17,-239.00,7622.00,45000,20250203,-20.00,14870,20240805,142.10,45000,-20.00,20250203,24600,46.34,20250102,45000,-20.00,20250203,14870,142.10,20240805,2.48,Y,108490,500,66 억,,243404,N,N,1369,N,00,N +20250423,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36050,100,2,0.28,4869771475,135634,71.62,36600,36600,35350,46700,25200,35950,35903.77,1.84,0,-2182,37016,36482,35816,35282,34616,36750,35550,66,10750,500,22280,50,1,13212660,4763,-150.84,4.73,12,1.03,-239.00,7622.00,45000,20250203,-19.89,14870,20240805,142.43,45000,-19.89,20250203,24600,46.54,20250102,45000,-19.89,20250203,14870,142.43,20240805,2.48,Y,108490,500,66 억,,243404,N,N,1369,N,00,N +20250423,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35900,-50,5,-0.14,4009423975,111803,59.03,36600,36600,35350,46700,25200,35950,35861.51,1.84,0,-6095,37016,36482,35816,35282,34616,36750,35550,66,10750,500,22280,50,1,13212660,4743,-150.21,4.71,12,0.85,-239.00,7622.00,45000,20250203,-20.22,14870,20240805,141.43,45000,-20.22,20250203,24600,45.93,20250102,45000,-20.22,20250203,14870,141.43,20240805,2.48,Y,108490,500,66 억,,243404,N,N,1369,N,00,N +20250423,120758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35550,-400,5,-1.11,3392733200,94553,49.92,36600,36600,35350,46700,25200,35950,35881.81,1.84,0,-9966,37016,36482,35816,35282,34616,36750,35550,66,10750,500,22280,50,1,13212660,4697,-148.74,4.66,12,0.72,-239.00,7622.00,45000,20250203,-21.00,14870,20240805,139.07,45000,-21.00,20250203,24600,44.51,20250102,45000,-21.00,20250203,14870,139.07,20240805,2.48,Y,108490,500,66 억,,243404,N,N,1369,N,00,N +20250423,110758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35600,-350,5,-0.97,2924830975,81365,42.96,36600,36600,35550,46700,25200,35950,35947.04,1.84,0,-9182,37016,36482,35816,35282,34616,36750,35550,66,10750,500,22280,50,1,13212660,4704,-148.95,4.67,12,0.62,-239.00,7622.00,45000,20250203,-20.89,14870,20240805,139.41,45000,-20.89,20250203,24600,44.72,20250102,45000,-20.89,20250203,14870,139.41,20240805,2.48,Y,108490,500,66 억,,243404,N,N,1369,N,00,N +20250423,100801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35700,-250,5,-0.70,2315205550,64269,33.93,36600,36600,35650,46700,25200,35950,36023.67,1.84,0,-7166,37016,36482,35816,35282,34616,36750,35550,66,10750,500,22280,50,1,13212660,4717,-149.37,4.68,12,0.49,-239.00,7622.00,45000,20250203,-20.67,14870,20240805,140.08,45000,-20.67,20250203,24600,45.12,20250102,45000,-20.67,20250203,14870,140.08,20240805,2.48,Y,108490,500,66 억,,243404,N,N,1369,N,00,N +20250423,090805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36050,100,2,0.28,843717050,23194,12.25,36600,36600,36000,46700,25200,35950,36376.52,1.84,0,-4503,37016,36482,35816,35282,34616,36750,35550,66,10750,500,22280,50,1,13212660,4763,-150.84,4.73,12,0.18,-239.00,7622.00,45000,20250203,-19.89,14870,20240805,142.43,45000,-19.89,20250203,24600,46.54,20250102,45000,-19.89,20250203,14870,142.43,20240805,2.48,Y,108490,500,66 억,,243404,N,N,1369,N,00,N 20250422,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35950,50,2,0.14,6766317050,189391,44.58,35150,36350,35150,46650,25150,35900,35726.62,1.97,0,-14807,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4750,-150.42,4.72,12,1.43,-239.00,7622.00,45000,20250203,-20.11,14870,20240805,141.76,45000,-20.11,20250203,24600,46.14,20250102,45000,-20.11,20250203,14870,141.76,20240805,2.50,Y,108490,500,66 억,,260057,N,N,1369,N,00,N 20250422,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35900,0,3,0.00,6341667550,177546,41.79,35150,36350,35150,46650,25150,35900,35718.44,1.97,0,-14907,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4743,-150.21,4.71,12,1.34,-239.00,7622.00,45000,20250203,-20.22,14870,20240805,141.43,45000,-20.22,20250203,24600,45.93,20250102,45000,-20.22,20250203,14870,141.43,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N 20250422,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35950,50,2,0.14,5864410125,164230,38.66,35150,36350,35150,46650,25150,35900,35708.51,1.97,0,-12406,37666,36782,35616,34732,33566,37225,35175,66,10750,500,22250,50,1,13212660,4750,-150.42,4.72,12,1.24,-239.00,7622.00,45000,20250203,-20.11,14870,20240805,141.76,45000,-20.11,20250203,24600,46.14,20250102,45000,-20.11,20250203,14870,141.76,20240805,2.50,Y,108490,500,66 억,,260057,N,N,4838,N,00,N diff --git a/108670/price/prices-20250401.csv b/108670/price/prices-20250401.csv index d6ed21fb2fdb..c3ff8a020005 100644 --- a/108670/price/prices-20250401.csv +++ b/108670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29500,750,2,2.61,477929750,16300,297.72,28850,29550,28850,37350,20150,28750,29320.84,12.89,0,3522,29250,29000,28800,28550,28350,29125,28675,448,8600,5000,20700,50,1,8967670,2645,6.66,0.34,12,0.18,4431.00,87188.00,50000,20240717,-41.00,27000,20250409,9.26,33100,-10.88,20250114,27000,9.26,20250409,50000,-41.00,20240717,27000,9.26,20250409,0.96,Y,108670,5000,448 억,,1156195,N,N,997,N,00,N +20250423,150758,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29550,800,2,2.78,456092150,15560,284.20,28850,29550,28850,37350,20150,28750,29311.83,12.89,0,3047,29250,29000,28800,28550,28350,29125,28675,448,8600,5000,20700,50,1,8967670,2650,6.67,0.34,12,0.17,4431.00,87188.00,50000,20240717,-40.90,27000,20250409,9.44,33100,-10.73,20250114,27000,9.44,20250409,50000,-40.90,20240717,27000,9.44,20250409,0.96,Y,108670,5000,448 억,,1156195,N,N,101,N,00,N +20250423,140757,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29450,700,2,2.43,346687250,11839,216.24,28850,29550,28850,37350,20150,28750,29283.49,12.89,0,3440,29250,29000,28800,28550,28350,29125,28675,448,8600,5000,20700,50,1,8967670,2641,6.65,0.34,12,0.13,4431.00,87188.00,50000,20240717,-41.10,27000,20250409,9.07,33100,-11.03,20250114,27000,9.07,20250409,50000,-41.10,20240717,27000,9.07,20250409,0.96,Y,108670,5000,448 억,,1156195,N,N,101,N,00,N +20250423,130755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29500,750,2,2.61,309992400,10594,193.50,28850,29550,28850,37350,20150,28750,29261.13,12.89,0,3990,29250,29000,28800,28550,28350,29125,28675,448,8600,5000,20700,50,1,8967670,2645,6.66,0.34,12,0.12,4431.00,87188.00,50000,20240717,-41.00,27000,20250409,9.26,33100,-10.88,20250114,27000,9.26,20250409,50000,-41.00,20240717,27000,9.26,20250409,0.96,Y,108670,5000,448 억,,1156195,N,N,101,N,00,N +20250423,120759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29400,650,2,2.26,276119350,9444,172.49,28850,29550,28850,37350,20150,28750,29237.54,12.89,0,3666,29250,29000,28800,28550,28350,29125,28675,448,8600,5000,20700,50,1,8967670,2636,6.64,0.34,12,0.11,4431.00,87188.00,50000,20240717,-41.20,27000,20250409,8.89,33100,-11.18,20250114,27000,8.89,20250409,50000,-41.20,20240717,27000,8.89,20250409,0.96,Y,108670,5000,448 억,,1156195,N,N,101,N,00,N +20250423,110759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29450,700,2,2.43,222819500,7632,139.40,28850,29550,28850,37350,20150,28750,29195.43,12.89,0,2388,29250,29000,28800,28550,28350,29125,28675,448,8600,5000,20700,50,1,8967670,2641,6.65,0.34,12,0.09,4431.00,87188.00,50000,20240717,-41.10,27000,20250409,9.07,33100,-11.03,20250114,27000,9.07,20250409,50000,-41.10,20240717,27000,9.07,20250409,0.96,Y,108670,5000,448 억,,1156195,N,N,101,N,00,N +20250423,100802,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29250,500,2,1.74,132447100,4556,83.21,28850,29300,28850,37350,20150,28750,29070.92,12.89,0,1357,29250,29000,28800,28550,28350,29125,28675,448,8600,5000,20700,50,1,8967670,2623,6.60,0.34,12,0.05,4431.00,87188.00,50000,20240717,-41.50,27000,20250409,8.33,33100,-11.63,20250114,27000,8.33,20250409,50000,-41.50,20240717,27000,8.33,20250409,0.96,Y,108670,5000,448 억,,1156195,N,N,101,N,00,N +20250423,090805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29000,250,2,0.87,22580350,781,14.26,28850,29050,28850,37350,20150,28750,28912.10,12.89,0,101,29250,29000,28800,28550,28350,29125,28675,448,8600,5000,20700,50,1,8967670,2601,6.54,0.33,12,0.01,4431.00,87188.00,50000,20240717,-42.00,27000,20250409,7.41,33100,-12.39,20250114,27000,7.41,20250409,50000,-42.00,20240717,27000,7.41,20250409,0.96,Y,108670,5000,448 억,,1156195,N,N,101,N,00,N 20250422,160741,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28750,0,3,0.00,158116700,5475,134.79,28600,29050,28600,37350,20150,28750,28879.76,12.89,0,957,29116,28932,28816,28632,28516,28875,28575,448,8600,5000,20700,50,1,8967670,2578,6.49,0.33,12,0.06,4431.00,87188.00,50000,20240717,-42.50,27000,20250409,6.48,33100,-13.14,20250114,27000,6.48,20250409,50000,-42.50,20240717,27000,6.48,20250409,0.97,Y,108670,5000,448 억,,1156319,N,N,101,N,00,N 20250422,150755,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28800,50,2,0.17,128709450,4453,109.63,28600,29050,28600,37350,20150,28750,28903.99,12.89,0,1238,29116,28932,28816,28632,28516,28875,28575,448,8600,5000,20700,50,1,8967670,2583,6.50,0.33,12,0.05,4431.00,87188.00,50000,20240717,-42.40,27000,20250409,6.67,33100,-12.99,20250114,27000,6.67,20250409,50000,-42.40,20240717,27000,6.67,20250409,0.97,Y,108670,5000,448 억,,1156319,N,N,153,N,00,N 20250422,140754,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28950,200,2,0.70,108216250,3743,92.15,28600,29050,28600,37350,20150,28750,28911.64,12.89,0,1464,29116,28932,28816,28632,28516,28875,28575,448,8600,5000,20700,50,1,8967670,2596,6.53,0.33,12,0.04,4431.00,87188.00,50000,20240717,-42.10,27000,20250409,7.22,33100,-12.54,20250114,27000,7.22,20250409,50000,-42.10,20240717,27000,7.22,20250409,0.97,Y,108670,5000,448 억,,1156319,N,N,153,N,00,N diff --git a/108860/price/prices-20250401.csv b/108860/price/prices-20250401.csv index a0fa432c9d45..7504adac96b5 100644 --- a/108860/price/prices-20250401.csv +++ b/108860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160744,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13710,-170,5,-1.22,4396943835,320014,73.11,14050,14090,13550,18040,9720,13880,13739.85,0.94,0,-776,14433,14156,14013,13736,13593,14085,13665,135,4160,500,10270,10,1,26914790,3690,-63.47,3.06,12,1.19,-216.00,4484.00,18400,20240514,-25.49,9820,20241115,39.61,17100,-19.82,20250210,10900,25.78,20250407,18400,-25.49,20240514,9820,39.61,20241115,5.35,Y,108860,500,134 억,,253155,N,N,45678,N,00,N +20250423,150758,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13740,-140,5,-1.01,4154588755,302342,69.07,14050,14090,13550,18040,9720,13880,13741.36,0.94,0,-4511,14433,14156,14013,13736,13593,14085,13665,135,4160,500,10270,10,1,26914790,3698,-63.61,3.06,12,1.12,-216.00,4484.00,18400,20240514,-25.33,9820,20241115,39.92,17100,-19.65,20250210,10900,26.06,20250407,18400,-25.33,20240514,9820,39.92,20241115,5.35,Y,108860,500,134 억,,253155,N,N,81716,N,00,N +20250423,140758,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13730,-150,5,-1.08,3857453355,280706,64.13,14050,14090,13550,18040,9720,13880,13741.97,0.94,0,-8494,14433,14156,14013,13736,13593,14085,13665,135,4160,500,10270,10,1,26914790,3695,-63.56,3.06,12,1.04,-216.00,4484.00,18400,20240514,-25.38,9820,20241115,39.82,17100,-19.71,20250210,10900,25.96,20250407,18400,-25.38,20240514,9820,39.82,20241115,5.35,Y,108860,500,134 억,,253155,N,N,81716,N,00,N +20250423,130756,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13640,-240,5,-1.73,3659849625,266255,60.83,14050,14090,13550,18040,9720,13880,13745.66,0.94,0,-12143,14433,14156,14013,13736,13593,14085,13665,135,4160,500,10270,10,1,26914790,3671,-63.15,3.04,12,0.99,-216.00,4484.00,18400,20240514,-25.87,9820,20241115,38.90,17100,-20.23,20250210,10900,25.14,20250407,18400,-25.87,20240514,9820,38.90,20241115,5.35,Y,108860,500,134 억,,253155,N,N,81716,N,00,N +20250423,120759,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13670,-210,5,-1.51,3218392880,233887,53.43,14050,14090,13550,18040,9720,13880,13760.46,0.94,0,-10655,14433,14156,14013,13736,13593,14085,13665,135,4160,500,10270,10,1,26914790,3679,-63.29,3.05,12,0.87,-216.00,4484.00,18400,20240514,-25.71,9820,20241115,39.21,17100,-20.06,20250210,10900,25.41,20250407,18400,-25.71,20240514,9820,39.21,20241115,5.35,Y,108860,500,134 억,,253155,N,N,81716,N,00,N +20250423,110759,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13690,-190,5,-1.37,2826834685,205239,46.89,14050,14090,13550,18040,9720,13880,13773.38,0.94,0,-3389,14433,14156,14013,13736,13593,14085,13665,135,4160,500,10270,10,1,26914790,3685,-63.38,3.05,12,0.76,-216.00,4484.00,18400,20240514,-25.60,9820,20241115,39.41,17100,-19.94,20250210,10900,25.60,20250407,18400,-25.60,20240514,9820,39.41,20241115,5.35,Y,108860,500,134 억,,253155,N,N,81716,N,00,N +20250423,100802,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13710,-170,5,-1.22,2308748530,167395,38.24,14050,14090,13550,18040,9720,13880,13792.22,0.94,0,-7479,14433,14156,14013,13736,13593,14085,13665,135,4160,500,10270,10,1,26914790,3690,-63.47,3.06,12,0.62,-216.00,4484.00,18400,20240514,-25.49,9820,20241115,39.61,17100,-19.82,20250210,10900,25.78,20250407,18400,-25.49,20240514,9820,39.61,20241115,5.35,Y,108860,500,134 억,,253155,N,N,81716,N,00,N +20250423,090805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13920,40,2,0.29,471680620,33692,7.70,14050,14090,13920,18040,9720,13880,13999.78,0.94,0,-11854,14433,14156,14013,13736,13593,14085,13665,135,4160,500,10270,10,1,26914790,3747,-64.44,3.10,12,0.13,-216.00,4484.00,18400,20240514,-24.35,9820,20241115,41.75,17100,-18.60,20250210,10900,27.71,20250407,18400,-24.35,20240514,9820,41.75,20241115,5.35,Y,108860,500,134 억,,253155,N,N,81716,N,00,N 20250422,160741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13880,-350,5,-2.46,6119829455,437727,55.46,13940,14290,13870,18490,9970,14230,13980.99,0.84,0,20565,14830,14530,14380,14080,13930,14455,14005,135,4260,500,10530,10,1,26914790,3736,-64.26,3.10,12,1.63,-216.00,4484.00,18400,20240514,-24.57,9820,20241115,41.34,17100,-18.83,20250210,10900,27.34,20250407,18400,-24.57,20240514,9820,41.34,20241115,5.21,Y,108860,500,134 억,,225537,N,N,81716,N,00,N 20250422,150755,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13870,-360,5,-2.53,5749456795,411055,52.08,13940,14290,13870,18490,9970,14230,13987.06,0.84,0,14862,14830,14530,14380,14080,13930,14455,14005,135,4260,500,10530,10,1,26914790,3733,-64.21,3.09,12,1.53,-216.00,4484.00,18400,20240514,-24.62,9820,20241115,41.24,17100,-18.89,20250210,10900,27.25,20250407,18400,-24.62,20240514,9820,41.24,20241115,5.21,Y,108860,500,134 억,,225537,N,N,42421,N,00,N 20250422,140754,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13920,-310,5,-2.18,5057998760,361341,45.78,13940,14290,13880,18490,9970,14230,13997.84,0.84,0,13756,14830,14530,14380,14080,13930,14455,14005,135,4260,500,10530,10,1,26914790,3747,-64.44,3.10,12,1.34,-216.00,4484.00,18400,20240514,-24.35,9820,20241115,41.75,17100,-18.60,20250210,10900,27.71,20250407,18400,-24.35,20240514,9820,41.75,20241115,5.21,Y,108860,500,134 억,,225537,N,N,42421,N,00,N diff --git a/109070/price/prices-20250401.csv b/109070/price/prices-20250401.csv index f7102aeaa84b..a2064a70bd35 100644 --- a/109070/price/prices-20250401.csv +++ b/109070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160744,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1173,100,2,9.32,4553007907,3952914,40.88,1075,1212,1058,1394,752,1073,1151.79,0.50,0,92282,1444,1258,1164,978,884,1211,931,264,321,500,640,1,1,52810230,619,13.48,2.30,12,7.49,87.00,510.00,1660,20250327,-29.34,714,20250409,64.29,1660,-29.34,20250327,714,64.29,20250409,4100,-71.39,20240423,714,64.29,20250409,0.01,Y,109070,500,264 억,,264289,N,N,439,N,00,N +20250423,150759,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1179,106,2,9.88,3915058778,3416763,35.33,1075,1193,1058,1394,752,1073,1145.84,0.50,0,105930,1444,1258,1164,978,884,1211,931,264,321,500,640,1,1,52810230,623,13.55,2.31,12,6.47,87.00,510.00,1660,20250327,-28.98,714,20250409,65.13,1660,-28.98,20250327,714,65.13,20250409,4100,-71.24,20240423,714,65.13,20250409,0.01,Y,109070,500,264 억,,264289,N,N,3266,N,00,N +20250423,140758,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1157,84,2,7.83,3447552784,3018508,31.22,1075,1193,1058,1394,752,1073,1142.14,0.50,0,73581,1444,1258,1164,978,884,1211,931,264,321,500,640,1,1,52810230,611,13.30,2.27,12,5.72,87.00,510.00,1660,20250327,-30.30,714,20250409,62.04,1660,-30.30,20250327,714,62.04,20250409,4100,-71.78,20240423,714,62.04,20250409,0.01,Y,109070,500,264 억,,264289,N,N,3266,N,00,N +20250423,130756,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,56,2,5.22,2951314774,2589649,26.78,1075,1193,1058,1394,752,1073,1139.66,0.50,0,72776,1444,1258,1164,978,884,1211,931,264,321,500,640,1,1,52810230,596,12.98,2.21,12,4.90,87.00,510.00,1660,20250327,-31.99,714,20250409,58.12,1660,-31.99,20250327,714,58.12,20250409,4100,-72.46,20240423,714,58.12,20250409,0.01,Y,109070,500,264 억,,264289,N,N,3266,N,00,N +20250423,120759,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1115,42,2,3.91,2754531462,2413484,24.96,1075,1193,1058,1394,752,1073,1141.31,0.50,0,47960,1444,1258,1164,978,884,1211,931,264,321,500,640,1,1,52810230,589,12.82,2.19,12,4.57,87.00,510.00,1660,20250327,-32.83,714,20250409,56.16,1660,-32.83,20250327,714,56.16,20250409,4100,-72.80,20240423,714,56.16,20250409,0.01,Y,109070,500,264 억,,264289,N,N,3266,N,00,N +20250423,110759,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1136,63,2,5.87,2434615716,2127553,22.00,1075,1193,1058,1394,752,1073,1144.33,0.50,0,83882,1444,1258,1164,978,884,1211,931,264,321,500,640,1,1,52810230,600,13.06,2.23,12,4.03,87.00,510.00,1660,20250327,-31.57,714,20250409,59.10,1660,-31.57,20250327,714,59.10,20250409,4100,-72.29,20240423,714,59.10,20250409,0.01,Y,109070,500,264 억,,264289,N,N,3266,N,00,N +20250423,100802,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1103,30,2,2.80,1381779742,1220221,12.62,1075,1193,1058,1394,752,1073,1132.40,0.50,0,-14633,1444,1258,1164,978,884,1211,931,264,321,500,640,1,1,52810230,582,12.68,2.16,12,2.31,87.00,510.00,1660,20250327,-33.55,714,20250409,54.48,1660,-33.55,20250327,714,54.48,20250409,4100,-73.10,20240423,714,54.48,20250409,0.01,Y,109070,500,264 억,,264289,N,N,3266,N,00,N +20250423,090806,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1162,89,2,8.29,520698729,454695,4.70,1075,1193,1058,1394,752,1073,1145.16,0.50,0,-10011,1444,1258,1164,978,884,1211,931,264,321,500,640,1,1,52810230,614,13.36,2.28,12,0.86,87.00,510.00,1660,20250327,-30.00,714,20250409,62.75,1660,-30.00,20250327,714,62.75,20250409,4100,-71.66,20240423,714,62.75,20250409,0.01,Y,109070,500,264 억,,264289,N,N,3266,N,00,N 20250422,160741,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1073,-62,5,-5.46,11767367276,9656753,98.22,1143,1350,1070,1475,795,1135,1218.62,1.09,0,-333230,1295,1215,1068,988,841,1255,1028,264,340,500,680,1,1,52810230,567,12.33,2.10,12,18.29,87.00,510.00,1660,20250327,-35.36,714,20250409,50.28,1660,-35.36,20250327,714,50.28,20250409,4100,-73.83,20240422,714,50.28,20250409,0.04,Y,109070,500,264 억,,577122,N,N,3266,N,00,N 20250422,150755,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1099,-36,5,-3.17,11589433731,9491828,96.55,1143,1350,1082,1475,795,1135,1220.99,1.09,0,-335707,1295,1215,1068,988,841,1255,1028,264,340,500,680,1,1,52810230,580,12.63,2.15,12,17.97,87.00,510.00,1660,20250327,-33.80,714,20250409,53.92,1660,-33.80,20250327,714,53.92,20250409,4100,-73.20,20240422,714,53.92,20250409,0.04,Y,109070,500,264 억,,577122,N,N,557,N,00,N 20250422,140755,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1115,-20,5,-1.76,11044598513,8995966,91.50,1143,1350,1106,1475,795,1135,1227.73,1.09,0,-394963,1295,1215,1068,988,841,1255,1028,264,340,500,680,1,1,52810230,589,12.82,2.19,12,17.03,87.00,510.00,1660,20250327,-32.83,714,20250409,56.16,1660,-32.83,20250327,714,56.16,20250409,4100,-72.80,20240422,714,56.16,20250409,0.04,Y,109070,500,264 억,,577122,N,N,557,N,00,N diff --git a/109080/price/prices-20250401.csv b/109080/price/prices-20250401.csv index a1003ebd020c..3e48b43fb42d 100644 --- a/109080/price/prices-20250401.csv +++ b/109080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,-230,5,-2.53,587731170,66056,155.28,9110,9160,8810,11810,6370,9090,8897.55,1.65,0,12036,9290,9190,9090,8990,8890,9140,8940,28,2720,500,5630,10,1,5636000,499,10.54,0.82,12,1.17,841.00,10856.00,12400,20250409,-28.55,6490,20241113,36.52,12400,-28.55,20250409,7850,12.87,20250331,12400,-28.55,20250409,6490,36.52,20241113,2.34,Y,109080,500,28 억,,92886,N,N,4803,N,00,N +20250423,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,-230,5,-2.53,541487770,60835,143.00,9110,9160,8810,11810,6370,9090,8900.92,1.65,0,12879,9290,9190,9090,8990,8890,9140,8940,28,2720,500,5630,10,1,5636000,499,10.54,0.82,12,1.08,841.00,10856.00,12400,20250409,-28.55,6490,20241113,36.52,12400,-28.55,20250409,7850,12.87,20250331,12400,-28.55,20250409,6490,36.52,20241113,2.34,Y,109080,500,28 억,,92886,N,N,10855,N,00,N +20250423,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-200,5,-2.20,482213750,54145,127.28,9110,9160,8810,11810,6370,9090,8905.97,1.65,0,12480,9290,9190,9090,8990,8890,9140,8940,28,2720,500,5630,10,1,5636000,501,10.57,0.82,12,0.96,841.00,10856.00,12400,20250409,-28.31,6490,20241113,36.98,12400,-28.31,20250409,7850,13.25,20250331,12400,-28.31,20250409,6490,36.98,20241113,2.34,Y,109080,500,28 억,,92886,N,N,10855,N,00,N +20250423,130756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-240,5,-2.64,456303680,51225,120.41,9110,9160,8810,11810,6370,9090,8907.83,1.65,0,13123,9290,9190,9090,8990,8890,9140,8940,28,2720,500,5630,10,1,5636000,499,10.52,0.82,12,0.91,841.00,10856.00,12400,20250409,-28.63,6490,20241113,36.36,12400,-28.63,20250409,7850,12.74,20250331,12400,-28.63,20250409,6490,36.36,20241113,2.34,Y,109080,500,28 억,,92886,N,N,10855,N,00,N +20250423,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-240,5,-2.64,409113040,45896,107.89,9110,9160,8810,11810,6370,9090,8913.91,1.65,0,12023,9290,9190,9090,8990,8890,9140,8940,28,2720,500,5630,10,1,5636000,499,10.52,0.82,12,0.81,841.00,10856.00,12400,20250409,-28.63,6490,20241113,36.36,12400,-28.63,20250409,7850,12.74,20250331,12400,-28.63,20250409,6490,36.36,20241113,2.34,Y,109080,500,28 억,,92886,N,N,10855,N,00,N +20250423,110759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,-190,5,-2.09,291215310,32571,76.56,9110,9160,8810,11810,6370,9090,8940.94,1.65,0,7574,9290,9190,9090,8990,8890,9140,8940,28,2720,500,5630,10,1,5636000,502,10.58,0.82,12,0.58,841.00,10856.00,12400,20250409,-28.23,6490,20241113,37.13,12400,-28.23,20250409,7850,13.38,20250331,12400,-28.23,20250409,6490,37.13,20241113,2.34,Y,109080,500,28 억,,92886,N,N,10855,N,00,N +20250423,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-160,5,-1.76,210587870,23504,55.25,9110,9160,8810,11810,6370,9090,8959.66,1.65,0,4215,9290,9190,9090,8990,8890,9140,8940,28,2720,500,5630,10,1,5636000,503,10.62,0.82,12,0.42,841.00,10856.00,12400,20250409,-27.98,6490,20241113,37.60,12400,-27.98,20250409,7850,13.76,20250331,12400,-27.98,20250409,6490,37.60,20241113,2.34,Y,109080,500,28 억,,92886,N,N,10855,N,00,N +20250423,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9120,30,2,0.33,15007120,1647,3.87,9110,9160,9070,11810,6370,9090,9111.79,1.65,0,454,9290,9190,9090,8990,8890,9140,8940,28,2720,500,5630,10,1,5636000,514,10.84,0.84,12,0.03,841.00,10856.00,12400,20250409,-26.45,6490,20241113,40.52,12400,-26.45,20250409,7850,16.18,20250331,12400,-26.45,20250409,6490,40.52,20241113,2.34,Y,109080,500,28 억,,92886,N,N,10855,N,00,N 20250422,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-10,5,-0.11,382615845,42278,42.20,9100,9190,8990,11830,6370,9100,9049.74,1.65,0,-260,9940,9520,9260,8840,8580,9390,8710,28,2730,500,5640,10,1,5636000,512,10.81,0.84,12,0.75,841.00,10856.00,12400,20250409,-26.69,6490,20241113,40.06,12400,-26.69,20250409,7850,15.80,20250331,12400,-26.69,20250409,6490,40.06,20241113,2.19,Y,109080,500,28 억,,93146,N,N,10855,N,00,N 20250422,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-90,5,-0.99,354927875,39223,39.15,9100,9190,8990,11830,6370,9100,9048.97,1.65,0,-1104,9940,9520,9260,8840,8580,9390,8710,28,2730,500,5640,10,1,5636000,508,10.71,0.83,12,0.70,841.00,10856.00,12400,20250409,-27.34,6490,20241113,38.83,12400,-27.34,20250409,7850,14.78,20250331,12400,-27.34,20250409,6490,38.83,20241113,2.19,Y,109080,500,28 억,,93146,N,N,2950,N,00,N 20250422,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-80,5,-0.88,258572190,28530,28.47,9100,9190,9010,11830,6370,9100,9063.17,1.65,0,1006,9940,9520,9260,8840,8580,9390,8710,28,2730,500,5640,10,1,5636000,508,10.73,0.83,12,0.51,841.00,10856.00,12400,20250409,-27.26,6490,20241113,38.98,12400,-27.26,20250409,7850,14.90,20250331,12400,-27.26,20250409,6490,38.98,20241113,2.19,Y,109080,500,28 억,,93146,N,N,2950,N,00,N diff --git a/109610/price/prices-20250401.csv b/109610/price/prices-20250401.csv index 29e7bcd27171..076f17fa4231 100644 --- a/109610/price/prices-20250401.csv +++ b/109610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160745,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,-5,5,-0.13,1840454177,478596,50.61,3880,3895,3805,4985,2685,3835,3845.53,1.56,0,42944,3951,3892,3786,3727,3621,3922,3757,245,1150,500,2830,5,1,48907400,1873,54.71,1.03,12,0.98,70.00,3701.00,5830,20240716,-34.31,3430,20250409,11.66,5120,-25.20,20250328,3430,11.66,20250409,5830,-34.31,20240716,3430,11.66,20250409,5.12,Y,109610,500,244 억,,762081,N,N,15427,N,00,N +20250423,150759,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3840,5,2,0.13,1685644587,438216,46.34,3880,3895,3805,4985,2685,3835,3846.61,1.56,0,20141,3951,3892,3786,3727,3621,3922,3757,245,1150,500,2830,5,1,48907400,1878,54.86,1.04,12,0.90,70.00,3701.00,5830,20240716,-34.13,3430,20250409,11.95,5120,-25.00,20250328,3430,11.95,20250409,5830,-34.13,20240716,3430,11.95,20250409,5.12,Y,109610,500,244 억,,762081,N,N,59273,N,00,N +20250423,140758,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3850,15,2,0.39,1565648317,406999,43.04,3880,3895,3805,4985,2685,3835,3846.81,1.56,0,663,3951,3892,3786,3727,3621,3922,3757,245,1150,500,2830,5,1,48907400,1883,55.00,1.04,12,0.83,70.00,3701.00,5830,20240716,-33.96,3430,20250409,12.24,5120,-24.80,20250328,3430,12.24,20250409,5830,-33.96,20240716,3430,12.24,20250409,5.12,Y,109610,500,244 억,,762081,N,N,59273,N,00,N +20250423,130757,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3865,30,2,0.78,1440681299,374576,39.61,3880,3895,3805,4985,2685,3835,3846.17,1.56,0,-15426,3951,3892,3786,3727,3621,3922,3757,245,1150,500,2830,5,1,48907400,1890,55.21,1.04,12,0.77,70.00,3701.00,5830,20240716,-33.70,3430,20250409,12.68,5120,-24.51,20250328,3430,12.68,20250409,5830,-33.70,20240716,3430,12.68,20250409,5.12,Y,109610,500,244 억,,762081,N,N,59273,N,00,N +20250423,120800,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,-5,5,-0.13,1167379941,303696,32.11,3880,3895,3805,4985,2685,3835,3843.91,1.56,0,-8444,3951,3892,3786,3727,3621,3922,3757,245,1150,500,2830,5,1,48907400,1873,54.71,1.03,12,0.62,70.00,3701.00,5830,20240716,-34.31,3430,20250409,11.66,5120,-25.20,20250328,3430,11.66,20250409,5830,-34.31,20240716,3430,11.66,20250409,5.12,Y,109610,500,244 억,,762081,N,N,59273,N,00,N +20250423,110800,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3855,20,2,0.52,927464931,241150,25.50,3880,3895,3805,4985,2685,3835,3846.01,1.56,0,10546,3951,3892,3786,3727,3621,3922,3757,245,1150,500,2830,5,1,48907400,1885,55.07,1.04,12,0.49,70.00,3701.00,5830,20240716,-33.88,3430,20250409,12.39,5120,-24.71,20250328,3430,12.39,20250409,5830,-33.88,20240716,3430,12.39,20250409,5.12,Y,109610,500,244 억,,762081,N,N,59273,N,00,N +20250423,100803,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,-5,5,-0.13,492801416,128420,13.58,3880,3890,3805,4985,2685,3835,3837.42,1.56,0,11407,3951,3892,3786,3727,3621,3922,3757,245,1150,500,2830,5,1,48907400,1873,54.71,1.03,12,0.26,70.00,3701.00,5830,20240716,-34.31,3430,20250409,11.66,5120,-25.20,20250328,3430,11.66,20250409,5830,-34.31,20240716,3430,11.66,20250409,5.12,Y,109610,500,244 억,,762081,N,N,59273,N,00,N +20250423,090806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3835,0,3,0.00,186610910,48405,5.12,3880,3890,3825,4985,2685,3835,3855.20,1.56,0,-10168,3951,3892,3786,3727,3621,3922,3757,245,1150,500,2830,5,1,48907400,1876,54.79,1.04,12,0.10,70.00,3701.00,5830,20240716,-34.22,3430,20250409,11.81,5120,-25.10,20250328,3430,11.81,20250409,5830,-34.22,20240716,3430,11.81,20250409,5.12,Y,109610,500,244 억,,762081,N,N,59273,N,00,N 20250422,160742,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3835,100,2,2.68,3580828704,945697,329.20,3685,3845,3680,4855,2615,3735,3786.37,1.77,0,-86746,3821,3777,3751,3707,3681,3765,3695,245,1120,500,2760,5,1,48907400,1876,54.79,1.04,12,1.93,70.00,3701.00,5830,20240716,-34.22,3430,20250409,11.81,5120,-25.10,20250328,3430,11.81,20250409,5830,-34.22,20240716,3430,11.81,20250409,5.10,Y,109610,500,244 억,,864764,N,N,59273,N,00,N 20250422,150756,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3790,55,2,1.47,3303576724,873087,303.93,3685,3845,3680,4855,2615,3735,3783.79,1.77,0,-87437,3821,3777,3751,3707,3681,3765,3695,245,1120,500,2760,5,1,48907400,1854,54.14,1.02,12,1.79,70.00,3701.00,5830,20240716,-34.99,3430,20250409,10.50,5120,-25.98,20250328,3430,10.50,20250409,5830,-34.99,20240716,3430,10.50,20250409,5.10,Y,109610,500,244 억,,864764,N,N,42707,N,00,N 20250422,140755,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3770,35,2,0.94,3025142969,799631,278.36,3685,3845,3680,4855,2615,3735,3783.17,1.77,0,-101420,3821,3777,3751,3707,3681,3765,3695,245,1120,500,2760,5,1,48907400,1844,53.86,1.02,12,1.63,70.00,3701.00,5830,20240716,-35.33,3430,20250409,9.91,5120,-26.37,20250328,3430,9.91,20250409,5830,-35.33,20240716,3430,9.91,20250409,5.10,Y,109610,500,244 억,,864764,N,N,42707,N,00,N diff --git a/109670/price/prices-20250401.csv b/109670/price/prices-20250401.csv index cb9f2ba09903..1f6109c27945 100644 --- a/109670/price/prices-20250401.csv +++ b/109670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6910,50,2,0.73,55662300,8094,258.59,6870,6960,6790,8910,4810,6860,6876.97,1.69,0,-58,7020,6940,6820,6740,6620,6980,6780,29,2050,500,4250,10,1,5836602,403,209.39,0.72,12,0.14,33.00,9583.00,40950,20240605,-83.13,6020,20250407,14.78,8800,-21.48,20250307,6020,14.78,20250407,40950,-83.13,20240605,6020,14.78,20250407,1.16,Y,109670,500,29 억,,98661,N,N,338,N,00,N +20250423,150800,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6900,40,2,0.58,52675530,7661,244.76,6870,6960,6790,8910,4810,6860,6875.80,1.69,0,-62,7020,6940,6820,6740,6620,6980,6780,29,2050,500,4250,10,1,5836602,403,209.09,0.72,12,0.13,33.00,9583.00,40950,20240605,-83.15,6020,20250407,14.62,8800,-21.59,20250307,6020,14.62,20250407,40950,-83.15,20240605,6020,14.62,20250407,1.16,Y,109670,500,29 억,,98661,N,N,88,N,00,N +20250423,140759,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6870,10,2,0.15,46156580,6708,214.31,6870,6960,6790,8910,4810,6860,6880.83,1.69,0,-102,7020,6940,6820,6740,6620,6980,6780,29,2050,500,4250,10,1,5836602,401,208.18,0.72,12,0.11,33.00,9583.00,40950,20240605,-83.22,6020,20250407,14.12,8800,-21.93,20250307,6020,14.12,20250407,40950,-83.22,20240605,6020,14.12,20250407,1.16,Y,109670,500,29 억,,98661,N,N,88,N,00,N +20250423,130757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6910,50,2,0.73,38689330,5626,179.74,6870,6960,6790,8910,4810,6860,6876.88,1.69,0,-489,7020,6940,6820,6740,6620,6980,6780,29,2050,500,4250,10,1,5836602,403,209.39,0.72,12,0.10,33.00,9583.00,40950,20240605,-83.13,6020,20250407,14.78,8800,-21.48,20250307,6020,14.78,20250407,40950,-83.13,20240605,6020,14.78,20250407,1.16,Y,109670,500,29 억,,98661,N,N,88,N,00,N +20250423,120800,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6930,70,2,1.02,31212840,4540,145.05,6870,6960,6790,8910,4810,6860,6875.07,1.69,0,-914,7020,6940,6820,6740,6620,6980,6780,29,2050,500,4250,10,1,5836602,404,210.00,0.72,12,0.08,33.00,9583.00,40950,20240605,-83.08,6020,20250407,15.12,8800,-21.25,20250307,6020,15.12,20250407,40950,-83.08,20240605,6020,15.12,20250407,1.16,Y,109670,500,29 억,,98661,N,N,88,N,00,N +20250423,110800,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6940,80,2,1.17,26361110,3835,122.52,6870,6960,6790,8910,4810,6860,6873.82,1.69,0,-960,7020,6940,6820,6740,6620,6980,6780,29,2050,500,4250,10,1,5836602,405,210.30,0.72,12,0.07,33.00,9583.00,40950,20240605,-83.05,6020,20250407,15.28,8800,-21.14,20250307,6020,15.28,20250407,40950,-83.05,20240605,6020,15.28,20250407,1.16,Y,109670,500,29 억,,98661,N,N,88,N,00,N +20250423,100803,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6820,-40,5,-0.58,7145230,1048,33.48,6870,6870,6790,8910,4810,6860,6817.97,1.69,0,162,7020,6940,6820,6740,6620,6980,6780,29,2050,500,4250,10,1,5836602,398,206.67,0.71,12,0.02,33.00,9583.00,40950,20240605,-83.35,6020,20250407,13.29,8800,-22.50,20250307,6020,13.29,20250407,40950,-83.35,20240605,6020,13.29,20250407,1.16,Y,109670,500,29 억,,98661,N,N,88,N,00,N +20250423,090806,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6830,-30,5,-0.44,507510,74,2.36,6870,6870,6810,8910,4810,6860,6858.24,1.69,0,-34,7020,6940,6820,6740,6620,6980,6780,29,2050,500,4250,10,1,5836602,399,206.97,0.71,12,0.00,33.00,9583.00,40950,20240605,-83.32,6020,20250407,13.46,8800,-22.39,20250307,6020,13.46,20250407,40950,-83.32,20240605,6020,13.46,20250407,1.16,Y,109670,500,29 억,,98661,N,N,88,N,00,N 20250422,160742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6860,30,2,0.44,21230710,3126,44.57,6800,6900,6700,8870,4790,6830,6791.65,1.68,0,351,6963,6896,6833,6766,6703,6865,6735,29,2040,500,4230,10,1,5836602,400,207.88,0.72,12,0.05,33.00,9583.00,40950,20240605,-83.25,6020,20250407,13.95,8800,-22.05,20250307,6020,13.95,20250407,40950,-83.25,20240605,6020,13.95,20250407,1.13,Y,109670,500,29 억,,98311,N,N,88,N,00,N 20250422,150756,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6860,30,2,0.44,19464360,2868,40.90,6800,6900,6700,8870,4790,6830,6786.74,1.68,0,400,6963,6896,6833,6766,6703,6865,6735,29,2040,500,4230,10,1,5836602,400,207.88,0.72,12,0.05,33.00,9583.00,40950,20240605,-83.25,6020,20250407,13.95,8800,-22.05,20250307,6020,13.95,20250407,40950,-83.25,20240605,6020,13.95,20250407,1.13,Y,109670,500,29 억,,98311,N,N,97,N,00,N 20250422,140755,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6870,40,2,0.59,15259090,2253,32.13,6800,6900,6700,8870,4790,6830,6772.79,1.68,0,430,6963,6896,6833,6766,6703,6865,6735,29,2040,500,4230,10,1,5836602,401,208.18,0.72,12,0.04,33.00,9583.00,40950,20240605,-83.22,6020,20250407,14.12,8800,-21.93,20250307,6020,14.12,20250407,40950,-83.22,20240605,6020,14.12,20250407,1.13,Y,109670,500,29 억,,98311,N,N,97,N,00,N diff --git a/109740/price/prices-20250401.csv b/109740/price/prices-20250401.csv index 5d5e5a370d18..034157eb7902 100644 --- a/109740/price/prices-20250401.csv +++ b/109740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,115,2,2.90,41731508,10299,69.96,4045,4135,3995,5150,2780,3965,4052.00,1.36,0,1533,4218,4091,4028,3901,3838,4060,3870,135,1185,500,2850,5,1,25710390,1049,-13.51,0.85,12,0.04,-302.00,4793.00,7130,20240902,-42.78,3600,20250312,13.33,5050,-19.21,20250416,3600,13.33,20250312,7130,-42.78,20240902,3600,13.33,20250312,0.30,Y,109740,500,135 억,,348687,N,N,0,N,00,N +20250423,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,115,2,2.90,41715198,10295,69.93,4045,4135,3995,5150,2780,3965,4051.99,1.36,0,1531,4218,4091,4028,3901,3838,4060,3870,135,1185,500,2850,5,1,25710390,1049,-13.51,0.85,12,0.04,-302.00,4793.00,7130,20240902,-42.78,3600,20250312,13.33,5050,-19.21,20250416,3600,13.33,20250312,7130,-42.78,20240902,3600,13.33,20250312,0.30,Y,109740,500,135 억,,348687,N,N,0,N,00,N +20250423,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,150,2,3.78,36675646,9063,61.57,4045,4135,3995,5150,2780,3965,4046.74,1.36,0,1090,4218,4091,4028,3901,3838,4060,3870,135,1185,500,2850,5,1,25710390,1058,-13.63,0.86,12,0.04,-302.00,4793.00,7130,20240902,-42.29,3600,20250312,14.31,5050,-18.51,20250416,3600,14.31,20250312,7130,-42.29,20240902,3600,14.31,20250312,0.30,Y,109740,500,135 억,,348687,N,N,0,N,00,N +20250423,130757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,85,2,2.14,27380466,6778,46.04,4045,4085,3995,5150,2780,3965,4039.61,1.36,0,1092,4218,4091,4028,3901,3838,4060,3870,135,1185,500,2850,5,1,25710390,1041,-13.41,0.84,12,0.03,-302.00,4793.00,7130,20240902,-43.20,3600,20250312,12.50,5050,-19.80,20250416,3600,12.50,20250312,7130,-43.20,20240902,3600,12.50,20250312,0.30,Y,109740,500,135 억,,348687,N,N,0,N,00,N +20250423,120800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,70,2,1.77,22077436,5464,37.12,4045,4085,3995,5150,2780,3965,4040.53,1.36,0,951,4218,4091,4028,3901,3838,4060,3870,135,1185,500,2850,5,1,25710390,1037,-13.36,0.84,12,0.02,-302.00,4793.00,7130,20240902,-43.41,3600,20250312,12.08,5050,-20.10,20250416,3600,12.08,20250312,7130,-43.41,20240902,3600,12.08,20250312,0.30,Y,109740,500,135 억,,348687,N,N,0,N,00,N +20250423,110800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,70,2,1.77,21827266,5402,36.70,4045,4085,3995,5150,2780,3965,4040.59,1.36,0,929,4218,4091,4028,3901,3838,4060,3870,135,1185,500,2850,5,1,25710390,1037,-13.36,0.84,12,0.02,-302.00,4793.00,7130,20240902,-43.41,3600,20250312,12.08,5050,-20.10,20250416,3600,12.08,20250312,7130,-43.41,20240902,3600,12.08,20250312,0.30,Y,109740,500,135 억,,348687,N,N,0,N,00,N +20250423,100803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,105,2,2.65,10588260,2617,17.78,4045,4085,3995,5150,2780,3965,4045.95,1.36,0,255,4218,4091,4028,3901,3838,4060,3870,135,1185,500,2850,5,1,25710390,1046,-13.48,0.85,12,0.01,-302.00,4793.00,7130,20240902,-42.92,3600,20250312,13.06,5050,-19.41,20250416,3600,13.06,20250312,7130,-42.92,20240902,3600,13.06,20250312,0.30,Y,109740,500,135 억,,348687,N,N,0,N,00,N +20250423,090807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,75,2,1.89,4538480,1122,7.62,4045,4045,4040,5150,2780,3965,4044.99,1.36,0,-12,4218,4091,4028,3901,3838,4060,3870,135,1185,500,2850,5,1,25710390,1039,-13.38,0.84,12,0.00,-302.00,4793.00,7130,20240902,-43.34,3600,20250312,12.22,5050,-20.00,20250416,3600,12.22,20250312,7130,-43.34,20240902,3600,12.22,20250312,0.30,Y,109740,500,135 억,,348687,N,N,0,N,00,N 20250422,160742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,-70,5,-1.73,59179655,14721,91.04,4065,4155,3965,5240,2825,4035,4020.08,1.35,0,385,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1019,-13.13,0.83,12,0.06,-302.00,4793.00,7130,20240902,-44.39,3600,20250312,10.14,5050,-21.49,20250416,3600,10.14,20250312,7130,-44.39,20240902,3600,10.14,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N 20250422,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,-25,5,-0.62,56306060,13998,86.57,4065,4155,3965,5240,2825,4035,4022.44,1.35,0,384,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1031,-13.28,0.84,12,0.05,-302.00,4793.00,7130,20240902,-43.76,3600,20250312,11.39,5050,-20.59,20250416,3600,11.39,20250312,7130,-43.76,20240902,3600,11.39,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N 20250422,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-65,5,-1.61,53103235,13192,81.58,4065,4155,3965,5240,2825,4035,4025.41,1.35,0,865,4205,4120,4065,3980,3925,4092,3952,135,1205,500,2900,5,1,25710390,1021,-13.15,0.83,12,0.05,-302.00,4793.00,7130,20240902,-44.32,3600,20250312,10.28,5050,-21.39,20250416,3600,10.28,20250312,7130,-44.32,20240902,3600,10.28,20250312,0.32,Y,109740,500,135 억,,348302,N,N,0,N,00,N diff --git a/109820/price/prices-20250401.csv b/109820/price/prices-20250401.csv index 8dcecc397d68..deed8facf81c 100644 --- a/109820/price/prices-20250401.csv +++ b/109820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,-20,5,-0.82,79206314,32718,55.80,2460,2460,2295,3155,1705,2430,2420.88,1.78,0,5962,2496,2462,2426,2392,2356,2445,2375,102,725,500,1500,5,1,20393640,491,-13.10,2.56,12,0.16,-184.00,943.00,7180,20240820,-66.43,2200,20250331,9.55,4040,-40.35,20250108,2200,9.55,20250331,7180,-66.43,20240820,2200,9.55,20250331,0.03,Y,109820,500,101 억,,363517,N,N,456,N,00,N +20250423,150800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-10,5,-0.41,75961329,31372,53.50,2460,2460,2295,3155,1705,2430,2421.31,1.78,0,6143,2496,2462,2426,2392,2356,2445,2375,102,725,500,1500,5,1,20393640,494,-13.15,2.57,12,0.15,-184.00,943.00,7180,20240820,-66.30,2200,20250331,10.00,4040,-40.10,20250108,2200,10.00,20250331,7180,-66.30,20240820,2200,10.00,20250331,0.03,Y,109820,500,101 억,,363517,N,N,2453,N,00,N +20250423,140759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,64184929,26494,45.18,2460,2460,2295,3155,1705,2430,2422.62,1.78,0,4859,2496,2462,2426,2392,2356,2445,2375,102,725,500,1500,5,1,20393640,496,-13.21,2.58,12,0.13,-184.00,943.00,7180,20240820,-66.16,2200,20250331,10.45,4040,-39.85,20250108,2200,10.45,20250331,7180,-66.16,20240820,2200,10.45,20250331,0.03,Y,109820,500,101 억,,363517,N,N,2453,N,00,N +20250423,130757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,55272374,22802,38.89,2460,2460,2295,3155,1705,2430,2424.01,1.78,0,4614,2496,2462,2426,2392,2356,2445,2375,102,725,500,1500,5,1,20393640,496,-13.21,2.58,12,0.11,-184.00,943.00,7180,20240820,-66.16,2200,20250331,10.45,4040,-39.85,20250108,2200,10.45,20250331,7180,-66.16,20240820,2200,10.45,20250331,0.03,Y,109820,500,101 억,,363517,N,N,2453,N,00,N +20250423,120801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,47950709,19777,33.73,2460,2460,2295,3155,1705,2430,2424.57,1.78,0,3193,2496,2462,2426,2392,2356,2445,2375,102,725,500,1500,5,1,20393640,496,-13.21,2.58,12,0.10,-184.00,943.00,7180,20240820,-66.16,2200,20250331,10.45,4040,-39.85,20250108,2200,10.45,20250331,7180,-66.16,20240820,2200,10.45,20250331,0.03,Y,109820,500,101 억,,363517,N,N,2453,N,00,N +20250423,110801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2435,5,2,0.21,42587104,17565,29.95,2460,2460,2295,3155,1705,2430,2424.54,1.78,0,1967,2496,2462,2426,2392,2356,2445,2375,102,725,500,1500,5,1,20393640,497,-13.23,2.58,12,0.09,-184.00,943.00,7180,20240820,-66.09,2200,20250331,10.68,4040,-39.73,20250108,2200,10.68,20250331,7180,-66.09,20240820,2200,10.68,20250331,0.03,Y,109820,500,101 억,,363517,N,N,2453,N,00,N +20250423,100804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,19919285,8233,14.04,2460,2460,2295,3155,1705,2430,2419.44,1.78,0,698,2496,2462,2426,2392,2356,2445,2375,102,725,500,1500,5,1,20393640,496,-13.21,2.58,12,0.04,-184.00,943.00,7180,20240820,-66.16,2200,20250331,10.45,4040,-39.85,20250108,2200,10.45,20250331,7180,-66.16,20240820,2200,10.45,20250331,0.03,Y,109820,500,101 억,,363517,N,N,2453,N,00,N +20250423,090807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-135,5,-5.56,5508235,2288,3.90,2460,2460,2295,3155,1705,2430,2407.45,1.78,0,1,2496,2462,2426,2392,2356,2445,2375,102,725,500,1500,5,1,20393640,468,-12.47,2.43,12,0.01,-184.00,943.00,7180,20240820,-68.04,2200,20250331,4.32,4040,-43.19,20250108,2200,4.32,20250331,7180,-68.04,20240820,2200,4.32,20250331,0.03,Y,109820,500,101 억,,363517,Y,N,2453,N,00,N 20250422,160743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,5,2,0.21,141589752,58627,52.90,2445,2460,2390,3150,1700,2425,2415.00,1.73,0,11396,2571,2497,2441,2367,2311,2490,2360,102,725,500,1500,5,1,20393640,496,-13.21,2.58,12,0.29,-184.00,943.00,7180,20240820,-66.16,2200,20250331,10.45,4040,-39.85,20250108,2200,10.45,20250331,7180,-66.16,20240820,2200,10.45,20250331,0.03,Y,109820,500,101 억,,352121,N,N,2453,N,00,N 20250422,150757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,5,2,0.21,137143042,56798,51.25,2445,2460,2390,3150,1700,2425,2414.58,1.73,0,11361,2571,2497,2441,2367,2311,2490,2360,102,725,500,1500,5,1,20393640,496,-13.21,2.58,12,0.28,-184.00,943.00,7180,20240820,-66.16,2200,20250331,10.45,4040,-39.85,20250108,2200,10.45,20250331,7180,-66.16,20240820,2200,10.45,20250331,0.03,Y,109820,500,101 억,,352121,N,N,6165,N,00,N 20250422,140756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,0,3,0.00,104400387,43325,39.09,2445,2460,2390,3150,1700,2425,2409.70,1.73,0,8588,2571,2497,2441,2367,2311,2490,2360,102,725,500,1500,5,1,20393640,495,-13.18,2.57,12,0.21,-184.00,943.00,7180,20240820,-66.23,2200,20250331,10.23,4040,-39.98,20250108,2200,10.23,20250331,7180,-66.23,20240820,2200,10.23,20250331,0.03,Y,109820,500,101 억,,352121,N,N,6165,N,00,N diff --git a/109860/price/prices-20250401.csv b/109860/price/prices-20250401.csv index ef96cf198485..9bf6a0c07e16 100644 --- a/109860/price/prices-20250401.csv +++ b/109860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,-110,5,-1.38,14545380,1834,59.88,7990,8030,7870,10370,5590,7980,7930.96,0.00,0,-28,8126,8052,7926,7852,7726,8090,7890,46,2390,500,5260,10,1,9100000,716,9.89,0.45,12,0.02,796.00,17674.00,9640,20250121,-18.36,7640,20250411,3.01,9640,-18.36,20250121,7640,3.01,20250411,9640,-18.36,20250121,7640,3.01,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250423,150800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,-80,5,-1.00,11668450,1469,47.96,7990,8030,7900,10370,5590,7980,7943.12,0.00,0,-23,8126,8052,7926,7852,7726,8090,7890,46,2390,500,5260,10,1,9100000,719,9.92,0.45,12,0.02,796.00,17674.00,9640,20250121,-18.05,7640,20250411,3.40,9640,-18.05,20250121,7640,3.40,20250411,9640,-18.05,20250121,7640,3.40,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250423,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,-10,5,-0.13,5953450,748,24.42,7990,8030,7900,10370,5590,7980,7959.16,0.00,0,-23,8126,8052,7926,7852,7726,8090,7890,46,2390,500,5260,10,1,9100000,725,10.01,0.45,12,0.01,796.00,17674.00,9640,20250121,-17.32,7640,20250411,4.32,9640,-17.32,20250121,7640,4.32,20250411,9640,-17.32,20250121,7640,4.32,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250423,130758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,0,3,0.00,5020950,631,20.60,7990,8030,7900,10370,5590,7980,7957.13,0.00,0,-23,8126,8052,7926,7852,7726,8090,7890,46,2390,500,5260,10,1,9100000,726,10.03,0.45,12,0.01,796.00,17674.00,9640,20250121,-17.22,7640,20250411,4.45,9640,-17.22,20250121,7640,4.45,20250411,9640,-17.22,20250121,7640,4.45,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250423,120801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,0,3,0.00,5012970,630,20.57,7990,8030,7900,10370,5590,7980,7957.10,0.00,0,-22,8126,8052,7926,7852,7726,8090,7890,46,2390,500,5260,10,1,9100000,726,10.03,0.45,12,0.01,796.00,17674.00,9640,20250121,-17.22,7640,20250411,4.45,9640,-17.22,20250121,7640,4.45,20250411,9640,-17.22,20250121,7640,4.45,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250423,110801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,-10,5,-0.13,1635570,206,6.73,7990,8030,7900,10370,5590,7980,7939.66,0.00,0,-20,8126,8052,7926,7852,7726,8090,7890,46,2390,500,5260,10,1,9100000,725,10.01,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.32,7640,20250411,4.32,9640,-17.32,20250121,7640,4.32,20250411,9640,-17.32,20250121,7640,4.32,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250423,100804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,-10,5,-0.13,1380530,174,5.68,7990,8030,7900,10370,5590,7980,7934.08,0.00,0,-9,8126,8052,7926,7852,7726,8090,7890,46,2390,500,5260,10,1,9100000,725,10.01,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.32,7640,20250411,4.32,9640,-17.32,20250121,7640,4.32,20250411,9640,-17.32,20250121,7640,4.32,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250423,090807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,-80,5,-1.00,1118000,141,4.60,7990,8030,7900,10370,5590,7980,7929.08,0.00,0,-1,8126,8052,7926,7852,7726,8090,7890,46,2390,500,5260,10,1,9100000,719,9.92,0.45,12,0.00,796.00,17674.00,9640,20250121,-18.05,7640,20250411,3.40,9640,-18.05,20250121,7640,3.40,20250411,9640,-18.05,20250121,7640,3.40,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N 20250422,160743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,180,2,2.31,24108880,3063,183.08,7870,8000,7800,10140,5460,7800,7871.00,0.00,0,-111,7846,7822,7786,7762,7726,7830,7770,46,2340,500,5140,10,1,9100000,726,10.03,0.45,12,0.03,796.00,17674.00,9640,20250121,-17.22,7640,20250411,4.45,9640,-17.22,20250121,7640,4.45,20250411,9640,-17.22,20250121,7640,4.45,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N 20250422,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7910,110,2,1.41,24021140,3052,182.43,7870,8000,7800,10140,5460,7800,7870.62,0.00,0,-109,7846,7822,7786,7762,7726,7830,7770,46,2340,500,5140,10,1,9100000,720,9.94,0.45,12,0.03,796.00,17674.00,9640,20250121,-17.95,7640,20250411,3.53,9640,-17.95,20250121,7640,3.53,20250411,9640,-17.95,20250121,7640,3.53,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N 20250422,140756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,80,2,1.03,22414440,2849,170.29,7870,7890,7800,10140,5460,7800,7867.48,0.00,0,-81,7846,7822,7786,7762,7726,7830,7770,46,2340,500,5140,10,1,9100000,717,9.90,0.45,12,0.03,796.00,17674.00,9640,20250121,-18.26,7640,20250411,3.14,9640,-18.26,20250121,7640,3.14,20250411,9640,-18.26,20250121,7640,3.14,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20250401.csv b/109960/price/prices-20250401.csv index b8827ebbff5a..6a978129cf16 100644 --- a/109960/price/prices-20250401.csv +++ b/109960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,396,2,2,0.51,168033714,423763,127.93,399,405,390,512,276,394,396.53,0.18,0,87953,410,402,396,388,382,399,385,1004,118,500,260,1,1,200789269,795,-1.82,0.26,12,0.21,-218.00,1505.00,808,20240724,-50.99,356,20250409,11.24,588,-32.65,20250227,356,11.24,20250409,808,-50.99,20240724,356,11.24,20250409,0.77,Y,109960,500,1003 억,,360435,N,N,2206,N,00,N +20250423,150801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,396,2,2,0.51,164028302,413642,124.87,399,405,390,512,276,394,396.55,0.18,0,91158,410,402,396,388,382,399,385,1004,118,500,260,1,1,200789269,795,-1.82,0.26,12,0.21,-218.00,1505.00,808,20240724,-50.99,356,20250409,11.24,588,-32.65,20250227,356,11.24,20250409,808,-50.99,20240724,356,11.24,20250409,0.77,Y,109960,500,1003 억,,360435,N,N,1838,N,00,N +20250423,140800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,397,3,2,0.76,140561046,354544,107.03,399,405,390,512,276,394,396.46,0.18,0,78474,410,402,396,388,382,399,385,1004,118,500,260,1,1,200789269,797,-1.82,0.26,12,0.18,-218.00,1505.00,808,20240724,-50.87,356,20250409,11.52,588,-32.48,20250227,356,11.52,20250409,808,-50.87,20240724,356,11.52,20250409,0.77,Y,109960,500,1003 억,,360435,N,N,1838,N,00,N +20250423,130758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,398,4,2,1.02,76463611,192160,58.01,399,405,390,512,276,394,397.92,0.18,0,62907,410,402,396,388,382,399,385,1004,118,500,260,1,1,200789269,799,-1.83,0.26,12,0.10,-218.00,1505.00,808,20240724,-50.74,356,20250409,11.80,588,-32.31,20250227,356,11.80,20250409,808,-50.74,20240724,356,11.80,20250409,0.77,Y,109960,500,1003 억,,360435,N,N,1838,N,00,N +20250423,120801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,396,2,2,0.51,66506769,167022,50.42,399,405,390,512,276,394,398.19,0.18,0,69861,410,402,396,388,382,399,385,1004,118,500,260,1,1,200789269,795,-1.82,0.26,12,0.08,-218.00,1505.00,808,20240724,-50.99,356,20250409,11.24,588,-32.65,20250227,356,11.24,20250409,808,-50.99,20240724,356,11.24,20250409,0.77,Y,109960,500,1003 억,,360435,N,N,1838,N,00,N +20250423,110801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,401,7,2,1.78,52800355,132590,40.03,399,405,390,512,276,394,398.22,0.18,0,58115,410,402,396,388,382,399,385,1004,118,500,260,1,1,200789269,805,-1.84,0.27,12,0.07,-218.00,1505.00,808,20240724,-50.37,356,20250409,12.64,588,-31.80,20250227,356,12.64,20250409,808,-50.37,20240724,356,12.64,20250409,0.77,Y,109960,500,1003 억,,360435,N,N,1838,N,00,N +20250423,100804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,402,8,2,2.03,48618803,122115,36.86,399,405,390,512,276,394,398.14,0.18,0,59228,410,402,396,388,382,399,385,1004,118,500,260,1,1,200789269,807,-1.84,0.27,12,0.06,-218.00,1505.00,808,20240724,-50.25,356,20250409,12.92,588,-31.63,20250227,356,12.92,20250409,808,-50.25,20240724,356,12.92,20250409,0.77,Y,109960,500,1003 억,,360435,N,N,1838,N,00,N +20250423,090808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,392,-2,5,-0.51,3461082,8814,2.66,399,399,392,512,276,394,392.68,0.18,0,-1023,410,402,396,388,382,399,385,1004,118,500,260,1,1,200789269,787,-1.80,0.26,12,0.00,-218.00,1505.00,808,20240724,-51.49,356,20250409,10.11,588,-33.33,20250227,356,10.11,20250409,808,-51.49,20240724,356,10.11,20250409,0.77,Y,109960,500,1003 억,,360435,N,N,1838,N,00,N 20250422,160743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,394,-5,5,-1.25,131395596,331253,24.48,401,404,390,518,280,399,396.66,0.15,0,57718,487,442,415,370,343,429,357,1004,119,500,270,1,1,200789269,791,-1.81,0.26,12,0.16,-218.00,1505.00,808,20240724,-51.24,356,20250409,10.67,588,-32.99,20250227,356,10.67,20250409,808,-51.24,20240724,356,10.67,20250409,0.77,Y,109960,500,1003 억,,301881,N,N,1838,N,00,N 20250422,150757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,393,-6,5,-1.50,127695054,321844,23.78,401,404,390,518,280,399,396.76,0.15,0,63640,487,442,415,370,343,429,357,1004,119,500,270,1,1,200789269,789,-1.80,0.26,12,0.16,-218.00,1505.00,808,20240724,-51.36,356,20250409,10.39,588,-33.16,20250227,356,10.39,20250409,808,-51.36,20240724,356,10.39,20250409,0.77,Y,109960,500,1003 억,,301881,N,N,0,N,00,N 20250422,140757,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,394,-5,5,-1.25,101887022,256172,18.93,401,404,392,518,280,399,397.73,0.15,0,74585,487,442,415,370,343,429,357,1004,119,500,270,1,1,200789269,791,-1.81,0.26,12,0.13,-218.00,1505.00,808,20240724,-51.24,356,20250409,10.67,588,-32.99,20250227,356,10.67,20250409,808,-51.24,20240724,356,10.67,20250409,0.77,Y,109960,500,1003 억,,301881,N,N,0,N,00,N diff --git a/110020/price/prices-20250401.csv b/110020/price/prices-20250401.csv index 14f3e9802c7a..a67dee9c0ec8 100644 --- a/110020/price/prices-20250401.csv +++ b/110020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,40,2,1.61,130601827,52217,186.62,2500,2545,2465,3230,1740,2485,2501.14,2.35,0,3094,2601,2542,2456,2397,2311,2572,2427,45,745,500,1640,5,1,9058762,229,5.23,1.29,12,0.58,483.00,1950.00,7670,20240425,-67.08,1966,20241112,28.43,3100,-18.55,20250205,2185,15.56,20250102,7670,-67.08,20240425,1966,28.43,20241112,0.00,Y,110020,500,45 억,,212651,N,N,2388,N,00,N +20250423,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,50,2,2.01,119917152,47967,171.43,2500,2545,2465,3230,1740,2485,2499.99,2.35,0,3320,2601,2542,2456,2397,2311,2572,2427,45,745,500,1640,5,1,9058762,230,5.25,1.30,12,0.53,483.00,1950.00,7670,20240425,-66.95,1966,20241112,28.94,3100,-18.23,20250205,2185,16.02,20250102,7670,-66.95,20240425,1966,28.94,20241112,0.00,Y,110020,500,45 억,,212651,N,N,3567,N,00,N +20250423,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,45,2,1.81,88840062,35726,127.68,2500,2530,2465,3230,1740,2485,2486.71,2.35,0,2341,2601,2542,2456,2397,2311,2572,2427,45,745,500,1640,5,1,9058762,229,5.24,1.30,12,0.39,483.00,1950.00,7670,20240425,-67.01,1966,20241112,28.69,3100,-18.39,20250205,2185,15.79,20250102,7670,-67.01,20240425,1966,28.69,20241112,0.00,Y,110020,500,45 억,,212651,N,N,3567,N,00,N +20250423,130758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,0,3,0.00,68887382,27766,99.24,2500,2520,2465,3230,1740,2485,2481.00,2.35,0,1674,2601,2542,2456,2397,2311,2572,2427,45,745,500,1640,5,1,9058762,225,5.14,1.27,12,0.31,483.00,1950.00,7670,20240425,-67.60,1966,20241112,26.40,3100,-19.84,20250205,2185,13.73,20250102,7670,-67.60,20240425,1966,26.40,20241112,0.00,Y,110020,500,45 억,,212651,N,N,3567,N,00,N +20250423,120802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,10,2,0.40,66131517,26657,95.27,2500,2520,2465,3230,1740,2485,2480.83,2.35,0,2098,2601,2542,2456,2397,2311,2572,2427,45,745,500,1640,5,1,9058762,226,5.17,1.28,12,0.29,483.00,1950.00,7670,20240425,-67.47,1966,20241112,26.91,3100,-19.52,20250205,2185,14.19,20250102,7670,-67.47,20240425,1966,26.91,20241112,0.00,Y,110020,500,45 억,,212651,N,N,3567,N,00,N +20250423,110801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,20,2,0.80,25721652,10326,36.90,2500,2520,2465,3230,1740,2485,2490.96,2.35,0,1416,2601,2542,2456,2397,2311,2572,2427,45,745,500,1640,5,1,9058762,227,5.19,1.28,12,0.11,483.00,1950.00,7670,20240425,-67.34,1966,20241112,27.42,3100,-19.19,20250205,2185,14.65,20250102,7670,-67.34,20240425,1966,27.42,20241112,0.00,Y,110020,500,45 억,,212651,N,N,3567,N,00,N +20250423,100804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,15,2,0.60,12459982,5012,17.91,2500,2520,2465,3230,1740,2485,2486.03,2.35,0,1599,2601,2542,2456,2397,2311,2572,2427,45,745,500,1640,5,1,9058762,226,5.18,1.28,12,0.06,483.00,1950.00,7670,20240425,-67.41,1966,20241112,27.16,3100,-19.35,20250205,2185,14.42,20250102,7670,-67.41,20240425,1966,27.16,20241112,0.00,Y,110020,500,45 억,,212651,N,N,3567,N,00,N +20250423,090808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-20,5,-0.80,807675,324,1.16,2500,2500,2465,3230,1740,2485,2492.82,2.35,0,6,2601,2542,2456,2397,2311,2572,2427,45,745,500,1640,5,1,9058762,223,5.10,1.26,12,0.00,483.00,1950.00,7670,20240425,-67.86,1966,20241112,25.38,3100,-20.48,20250205,2185,12.81,20250102,7670,-67.86,20240425,1966,25.38,20241112,0.00,Y,110020,500,45 억,,212651,N,N,3567,N,00,N 20250422,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,110,2,4.63,68485383,27980,89.58,2395,2515,2370,3085,1665,2375,2447.65,2.38,0,-2712,2481,2427,2391,2337,2301,2410,2320,45,710,500,1560,5,1,9058762,225,5.14,1.27,12,0.31,483.00,1950.00,7670,20240425,-67.60,1966,20241112,26.40,3100,-19.84,20250205,2185,13.73,20250102,7670,-67.60,20240425,1966,26.40,20241112,0.00,Y,110020,500,45 억,,215353,N,N,3567,N,00,N 20250422,150757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,110,2,4.63,59327003,24279,77.74,2395,2515,2370,3085,1665,2375,2443.55,2.38,0,-2584,2481,2427,2391,2337,2301,2410,2320,45,710,500,1560,5,1,9058762,225,5.14,1.27,12,0.27,483.00,1950.00,7670,20240425,-67.60,1966,20241112,26.40,3100,-19.84,20250205,2185,13.73,20250102,7670,-67.60,20240425,1966,26.40,20241112,0.00,Y,110020,500,45 억,,215353,N,N,934,N,00,N 20250422,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,115,2,4.84,51056598,20945,67.06,2395,2515,2370,3085,1665,2375,2437.65,2.38,0,-2580,2481,2427,2391,2337,2301,2410,2320,45,710,500,1560,5,1,9058762,226,5.16,1.28,12,0.23,483.00,1950.00,7670,20240425,-67.54,1966,20241112,26.65,3100,-19.68,20250205,2185,13.96,20250102,7670,-67.54,20240425,1966,26.65,20241112,0.00,Y,110020,500,45 억,,215353,N,N,934,N,00,N diff --git a/110790/price/prices-20250401.csv b/110790/price/prices-20250401.csv index 844f15f3dc97..032165d4b661 100644 --- a/110790/price/prices-20250401.csv +++ b/110790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160747,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,130,2,3.01,79915310,18137,1035.22,4350,4520,4320,5600,3025,4315,4406.20,0.20,0,988,4375,4345,4310,4280,4245,4360,4295,117,1285,500,3020,5,1,23430960,1042,-4.14,0.27,12,0.08,-1073.00,16542.00,8910,20240624,-50.11,4075,20250409,9.08,6390,-30.44,20250110,4075,9.08,20250409,8910,-50.11,20240624,4075,9.08,20250409,0.42,Y,110790,500,117 억,,47534,N,N,41,N,00,N +20250423,150801,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4430,115,2,2.67,79439695,18030,1029.11,4350,4520,4320,5600,3025,4315,4405.97,0.20,0,1040,4375,4345,4310,4280,4245,4360,4295,117,1285,500,3020,5,1,23430960,1038,-4.13,0.27,12,0.08,-1073.00,16542.00,8910,20240624,-50.28,4075,20250409,8.71,6390,-30.67,20250110,4075,8.71,20250409,8910,-50.28,20240624,4075,8.71,20250409,0.42,Y,110790,500,117 억,,47534,N,N,9,N,00,N +20250423,140800,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4425,110,2,2.55,78657465,17853,1019.01,4350,4520,4320,5600,3025,4315,4405.84,0.20,0,980,4375,4345,4310,4280,4245,4360,4295,117,1285,500,3020,5,1,23430960,1037,-4.12,0.27,12,0.08,-1073.00,16542.00,8910,20240624,-50.34,4075,20250409,8.59,6390,-30.75,20250110,4075,8.59,20250409,8910,-50.34,20240624,4075,8.59,20250409,0.42,Y,110790,500,117 억,,47534,N,N,9,N,00,N +20250423,130759,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,15,2,0.35,27262025,6285,358.73,4350,4395,4320,5600,3025,4315,4337.63,0.20,0,1277,4375,4345,4310,4280,4245,4360,4295,117,1285,500,3020,5,1,23430960,1015,-4.04,0.26,12,0.03,-1073.00,16542.00,8910,20240624,-51.40,4075,20250409,6.26,6390,-32.24,20250110,4075,6.26,20250409,8910,-51.40,20240624,4075,6.26,20250409,0.42,Y,110790,500,117 억,,47534,N,N,9,N,00,N +20250423,120802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,15,2,0.35,24806355,5717,326.31,4350,4395,4320,5600,3025,4315,4339.05,0.20,0,1361,4375,4345,4310,4280,4245,4360,4295,117,1285,500,3020,5,1,23430960,1015,-4.04,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-51.40,4075,20250409,6.26,6390,-32.24,20250110,4075,6.26,20250409,8910,-51.40,20240624,4075,6.26,20250409,0.42,Y,110790,500,117 억,,47534,N,N,9,N,00,N +20250423,110802,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4320,5,2,0.12,20882410,4811,274.60,4350,4395,4320,5600,3025,4315,4340.55,0.20,0,1317,4375,4345,4310,4280,4245,4360,4295,117,1285,500,3020,5,1,23430960,1012,-4.03,0.26,12,0.02,-1073.00,16542.00,8910,20240624,-51.52,4075,20250409,6.01,6390,-32.39,20250110,4075,6.01,20250409,8910,-51.52,20240624,4075,6.01,20250409,0.42,Y,110790,500,117 억,,47534,N,N,9,N,00,N +20250423,100805,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4365,50,2,1.16,4857040,1117,63.76,4350,4365,4325,5600,3025,4315,4348.29,0.20,0,320,4375,4345,4310,4280,4245,4360,4295,117,1285,500,3020,5,1,23430960,1023,-4.07,0.26,12,0.00,-1073.00,16542.00,8910,20240624,-51.01,4075,20250409,7.12,6390,-31.69,20250110,4075,7.12,20250409,8910,-51.01,20240624,4075,7.12,20250409,0.42,Y,110790,500,117 억,,47534,N,N,9,N,00,N +20250423,090808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4335,20,2,0.46,767610,177,10.10,4350,4350,4325,5600,3025,4315,4336.78,0.20,0,58,4375,4345,4310,4280,4245,4360,4295,117,1285,500,3020,5,1,23430960,1016,-4.04,0.26,12,0.00,-1073.00,16542.00,8910,20240624,-51.35,4075,20250409,6.38,6390,-32.16,20250110,4075,6.38,20250409,8910,-51.35,20240624,4075,6.38,20250409,0.42,Y,110790,500,117 억,,47534,N,N,9,N,00,N 20250422,160744,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4315,5,2,0.12,7527120,1744,38.25,4275,4340,4275,5600,3020,4310,4316.01,0.20,0,249,4433,4371,4323,4261,4213,4347,4237,117,1290,500,3010,5,1,23430960,1011,-4.02,0.26,12,0.01,-1073.00,16542.00,8910,20240624,-51.57,4075,20250409,5.89,6390,-32.47,20250110,4075,5.89,20250409,8910,-51.57,20240624,4075,5.89,20250409,0.43,Y,110790,500,117 억,,47285,N,N,9,N,00,N 20250422,150758,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4330,20,2,0.46,6457000,1496,32.81,4275,4340,4275,5600,3020,4310,4316.18,0.20,0,369,4433,4371,4323,4261,4213,4347,4237,117,1290,500,3010,5,1,23430960,1015,-4.04,0.26,12,0.01,-1073.00,16542.00,8910,20240624,-51.40,4075,20250409,6.26,6390,-32.24,20250110,4075,6.26,20250409,8910,-51.40,20240624,4075,6.26,20250409,0.43,Y,110790,500,117 억,,47285,N,N,0,N,00,N 20250422,140757,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4335,25,2,0.58,6145135,1424,31.23,4275,4340,4275,5600,3020,4310,4315.40,0.20,0,326,4433,4371,4323,4261,4213,4347,4237,117,1290,500,3010,5,1,23430960,1016,-4.04,0.26,12,0.01,-1073.00,16542.00,8910,20240624,-51.35,4075,20250409,6.38,6390,-32.16,20250110,4075,6.38,20250409,8910,-51.35,20240624,4075,6.38,20250409,0.43,Y,110790,500,117 억,,47285,N,N,0,N,00,N diff --git a/110990/price/prices-20250401.csv b/110990/price/prices-20250401.csv index b9615ae93727..cf6758d615b5 100644 --- a/110990/price/prices-20250401.csv +++ b/110990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13800,720,2,5.50,1687978040,124951,134.53,13550,13820,13240,17000,9160,13080,13509.00,2.94,0,57320,13906,13492,13246,12832,12586,13370,12710,19,3920,100,9410,10,1,18900000,2608,9.01,1.21,12,0.66,1531.00,11436.00,32350,20240426,-57.34,9700,20241129,42.27,19470,-29.12,20250122,12000,15.00,20250409,32350,-57.34,20240426,9700,42.27,20241129,1.80,Y,110990,100,18 억,,556004,N,N,3674,N,00,N +20250423,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13720,640,2,4.89,1579118330,117028,126.00,13550,13820,13240,17000,9160,13080,13493.51,2.94,0,52571,13906,13492,13246,12832,12586,13370,12710,19,3920,100,9410,10,1,18900000,2593,8.96,1.20,12,0.62,1531.00,11436.00,32350,20240426,-57.59,9700,20241129,41.44,19470,-29.53,20250122,12000,14.33,20250409,32350,-57.59,20240426,9700,41.44,20241129,1.80,Y,110990,100,18 억,,556004,N,N,9217,N,00,N +20250423,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13710,630,2,4.82,1285688930,95680,103.02,13550,13740,13240,17000,9160,13080,13437.38,2.94,0,36871,13906,13492,13246,12832,12586,13370,12710,19,3920,100,9410,10,1,18900000,2591,8.95,1.20,12,0.51,1531.00,11436.00,32350,20240426,-57.62,9700,20241129,41.34,19470,-29.58,20250122,12000,14.25,20250409,32350,-57.62,20240426,9700,41.34,20241129,1.80,Y,110990,100,18 억,,556004,N,N,9217,N,00,N +20250423,130759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13650,570,2,4.36,1143441380,85275,91.81,13550,13690,13240,17000,9160,13080,13408.87,2.94,0,30251,13906,13492,13246,12832,12586,13370,12710,19,3920,100,9410,10,1,18900000,2580,8.92,1.19,12,0.45,1531.00,11436.00,32350,20240426,-57.81,9700,20241129,40.72,19470,-29.89,20250122,12000,13.75,20250409,32350,-57.81,20240426,9700,40.72,20241129,1.80,Y,110990,100,18 억,,556004,N,N,9217,N,00,N +20250423,120802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13650,570,2,4.36,1079623990,80601,86.78,13550,13660,13240,17000,9160,13080,13394.67,2.94,0,27130,13906,13492,13246,12832,12586,13370,12710,19,3920,100,9410,10,1,18900000,2580,8.92,1.19,12,0.43,1531.00,11436.00,32350,20240426,-57.81,9700,20241129,40.72,19470,-29.89,20250122,12000,13.75,20250409,32350,-57.81,20240426,9700,40.72,20241129,1.80,Y,110990,100,18 억,,556004,N,N,9217,N,00,N +20250423,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13540,460,2,3.52,993247060,74251,79.95,13550,13580,13240,17000,9160,13080,13376.88,2.94,0,23629,13906,13492,13246,12832,12586,13370,12710,19,3920,100,9410,10,1,18900000,2559,8.84,1.18,12,0.39,1531.00,11436.00,32350,20240426,-58.15,9700,20241129,39.59,19470,-30.46,20250122,12000,12.83,20250409,32350,-58.15,20240426,9700,39.59,20241129,1.80,Y,110990,100,18 억,,556004,N,N,9217,N,00,N +20250423,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13240,160,2,1.22,636616990,47660,51.32,13550,13580,13240,17000,9160,13080,13357.47,2.94,0,21313,13906,13492,13246,12832,12586,13370,12710,19,3920,100,9410,10,1,18900000,2502,8.65,1.16,12,0.25,1531.00,11436.00,32350,20240426,-59.07,9700,20241129,36.49,19470,-32.00,20250122,12000,10.33,20250409,32350,-59.07,20240426,9700,36.49,20241129,1.80,Y,110990,100,18 억,,556004,N,N,9217,N,00,N +20250423,090808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13410,330,2,2.52,146267640,10890,11.73,13550,13580,13340,17000,9160,13080,13431.37,2.94,0,7961,13906,13492,13246,12832,12586,13370,12710,19,3920,100,9410,10,1,18900000,2534,8.76,1.17,12,0.06,1531.00,11436.00,32350,20240426,-58.55,9700,20241129,38.25,19470,-31.12,20250122,12000,11.75,20250409,32350,-58.55,20240426,9700,38.25,20241129,1.80,Y,110990,100,18 억,,556004,N,N,9217,N,00,N 20250422,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13080,-570,5,-4.18,1230393930,92877,231.16,13400,13660,13000,17740,9560,13650,13247.56,2.90,0,-1001,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2472,8.54,1.14,12,0.49,1531.00,11436.00,32350,20240426,-59.57,9700,20241129,34.85,19470,-32.82,20250122,12000,9.00,20250409,32350,-59.57,20240426,9700,34.85,20241129,1.81,Y,110990,100,18 억,,548569,N,N,9217,N,00,N 20250422,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13120,-530,5,-3.88,1193416350,90053,224.14,13400,13660,13000,17740,9560,13650,13252.38,2.90,0,-83,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2480,8.57,1.15,12,0.48,1531.00,11436.00,32350,20240426,-59.44,9700,20241129,35.26,19470,-32.61,20250122,12000,9.33,20250409,32350,-59.44,20240426,9700,35.26,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N 20250422,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13310,-340,5,-2.49,638064320,47716,118.76,13400,13660,13270,17740,9560,13650,13372.13,2.90,0,-2541,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2516,8.69,1.16,12,0.25,1531.00,11436.00,32350,20240426,-58.86,9700,20241129,37.22,19470,-31.64,20250122,12000,10.92,20250409,32350,-58.86,20240426,9700,37.22,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N diff --git a/111110/price/prices-20250401.csv b/111110/price/prices-20250401.csv index 28211b66d22c..e5a8ffc5a6a1 100644 --- a/111110/price/prices-20250401.csv +++ b/111110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160747,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8080,-90,5,-1.10,114240315,14049,42.29,8150,8290,8060,10620,5720,8170,8131.56,2.42,0,-1770,8596,8382,8176,7962,7756,8490,8070,55,2450,500,5550,10,1,9749984,788,3.13,0.39,12,0.14,2581.00,20549.00,9020,20241031,-10.42,6400,20240805,26.25,8390,-3.69,20250422,7050,14.61,20250203,9020,-10.42,20241031,6400,26.25,20240805,1.90,Y,111110,500,55 억,,236280,N,N,134,N,00,N +20250423,150802,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8100,-70,5,-0.86,101757995,12503,37.64,8150,8290,8070,10620,5720,8170,8138.69,2.42,0,-1830,8596,8382,8176,7962,7756,8490,8070,55,2450,500,5550,10,1,9749984,790,3.14,0.39,12,0.13,2581.00,20549.00,9020,20241031,-10.20,6400,20240805,26.56,8390,-3.46,20250422,7050,14.89,20250203,9020,-10.20,20241031,6400,26.56,20240805,1.90,Y,111110,500,55 억,,236280,N,N,362,N,00,N +20250423,140801,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8100,-70,5,-0.86,97418900,11966,36.02,8150,8290,8080,10620,5720,8170,8141.31,2.42,0,-1961,8596,8382,8176,7962,7756,8490,8070,55,2450,500,5550,10,1,9749984,790,3.14,0.39,12,0.12,2581.00,20549.00,9020,20241031,-10.20,6400,20240805,26.56,8390,-3.46,20250422,7050,14.89,20250203,9020,-10.20,20241031,6400,26.56,20240805,1.90,Y,111110,500,55 억,,236280,N,N,362,N,00,N +20250423,130759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8110,-60,5,-0.73,76610550,9399,28.29,8150,8290,8110,10620,5720,8170,8150.93,2.42,0,-2426,8596,8382,8176,7962,7756,8490,8070,55,2450,500,5550,10,1,9749984,791,3.14,0.39,12,0.10,2581.00,20549.00,9020,20241031,-10.09,6400,20240805,26.72,8390,-3.34,20250422,7050,15.04,20250203,9020,-10.09,20241031,6400,26.72,20240805,1.90,Y,111110,500,55 억,,236280,N,N,362,N,00,N +20250423,120802,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8160,-10,5,-0.12,60013460,7356,22.14,8150,8290,8130,10620,5720,8170,8158.44,2.42,0,-2599,8596,8382,8176,7962,7756,8490,8070,55,2450,500,5550,10,1,9749984,796,3.16,0.40,12,0.08,2581.00,20549.00,9020,20241031,-9.53,6400,20240805,27.50,8390,-2.74,20250422,7050,15.74,20250203,9020,-9.53,20241031,6400,27.50,20240805,1.90,Y,111110,500,55 억,,236280,N,N,362,N,00,N +20250423,110802,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8170,0,3,0.00,45336810,5554,16.72,8150,8290,8140,10620,5720,8170,8162.91,2.42,0,-1162,8596,8382,8176,7962,7756,8490,8070,55,2450,500,5550,10,1,9749984,797,3.17,0.40,12,0.06,2581.00,20549.00,9020,20241031,-9.42,6400,20240805,27.66,8390,-2.62,20250422,7050,15.89,20250203,9020,-9.42,20241031,6400,27.66,20240805,1.90,Y,111110,500,55 억,,236280,N,N,362,N,00,N +20250423,100805,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8170,0,3,0.00,22416350,2745,8.26,8150,8290,8140,10620,5720,8170,8166.25,2.42,0,146,8596,8382,8176,7962,7756,8490,8070,55,2450,500,5550,10,1,9749984,797,3.17,0.40,12,0.03,2581.00,20549.00,9020,20241031,-9.42,6400,20240805,27.66,8390,-2.62,20250422,7050,15.89,20250203,9020,-9.42,20241031,6400,27.66,20240805,1.90,Y,111110,500,55 억,,236280,N,N,362,N,00,N +20250423,090809,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8160,-10,5,-0.12,6467280,791,2.38,8150,8290,8150,10620,5720,8170,8176.08,2.42,0,10,8596,8382,8176,7962,7756,8490,8070,55,2450,500,5550,10,1,9749984,796,3.16,0.40,12,0.01,2581.00,20549.00,9020,20241031,-9.53,6400,20240805,27.50,8390,-2.74,20250422,7050,15.74,20250203,9020,-9.53,20241031,6400,27.50,20240805,1.90,Y,111110,500,55 억,,236280,N,N,362,N,00,N 20250422,160744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8170,50,2,0.62,273474450,33217,128.82,7970,8390,7970,10550,5690,8120,8232.97,2.39,0,5609,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,797,3.17,0.40,12,0.34,2581.00,20549.00,9020,20241031,-9.42,6400,20240805,27.66,8390,-2.62,20250422,7050,15.89,20250203,9020,-9.42,20241031,6400,27.66,20240805,1.91,Y,111110,500,55 억,,232830,N,N,362,N,00,N 20250422,150758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8180,60,2,0.74,271774970,33009,128.02,7970,8390,7970,10550,5690,8120,8233.36,2.39,0,5732,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,798,3.17,0.40,12,0.34,2581.00,20549.00,9020,20241031,-9.31,6400,20240805,27.81,8390,-2.50,20250422,7050,16.03,20250203,9020,-9.31,20241031,6400,27.81,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N 20250422,140758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8170,50,2,0.62,250385640,30391,117.86,7970,8390,7970,10550,5690,8120,8238.81,2.39,0,4361,8280,8200,8060,7980,7840,8240,8020,55,2430,500,5520,10,1,9749984,797,3.17,0.40,12,0.31,2581.00,20549.00,9020,20241031,-9.42,6400,20240805,27.66,8390,-2.62,20250422,7050,15.89,20250203,9020,-9.42,20241031,6400,27.66,20240805,1.91,Y,111110,500,55 억,,232830,N,N,794,N,00,N diff --git a/111380/price/prices-20250401.csv b/111380/price/prices-20250401.csv index eacf775a65bf..4b0e71562446 100644 --- a/111380/price/prices-20250401.csv +++ b/111380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160747,54,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16930,-410,5,-2.36,171323090,10134,12.38,17350,17350,16700,22500,12140,17340,16905.76,0.77,0,118,19080,18210,17130,16260,15180,18645,16695,6,5160,100,12130,10,1,6128000,1037,5.97,0.68,12,0.17,2836.00,24997.00,27200,20240514,-37.76,13480,20250417,25.59,19140,-11.55,20250107,13480,25.59,20250417,27200,-37.76,20240514,13480,25.59,20250417,0.97,Y,111380,100,6 억,,47062,N,N,187,N,01,N +20250423,150802,54,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16870,-470,5,-2.71,168499730,9967,12.17,17350,17350,16700,22500,12140,17340,16905.76,0.77,0,166,19080,18210,17130,16260,15180,18645,16695,6,5160,100,12130,10,1,6128000,1034,5.95,0.67,12,0.16,2836.00,24997.00,27200,20240514,-37.98,13480,20250417,25.15,19140,-11.86,20250107,13480,25.15,20250417,27200,-37.98,20240514,13480,25.15,20250417,0.97,Y,111380,100,6 억,,47062,N,N,1463,N,01,N +20250423,140801,54,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16890,-450,5,-2.60,122440560,7224,8.82,17350,17350,16720,22500,12140,17340,16949.14,0.77,0,650,19080,18210,17130,16260,15180,18645,16695,6,5160,100,12130,10,1,6128000,1035,5.96,0.68,12,0.12,2836.00,24997.00,27200,20240514,-37.90,13480,20250417,25.30,19140,-11.76,20250107,13480,25.30,20250417,27200,-37.90,20240514,13480,25.30,20250417,0.97,Y,111380,100,6 억,,47062,N,N,1463,N,01,N +20250423,130759,54,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16930,-410,5,-2.36,116828560,6892,8.42,17350,17350,16720,22500,12140,17340,16951.33,0.77,0,796,19080,18210,17130,16260,15180,18645,16695,6,5160,100,12130,10,1,6128000,1037,5.97,0.68,12,0.11,2836.00,24997.00,27200,20240514,-37.76,13480,20250417,25.59,19140,-11.55,20250107,13480,25.59,20250417,27200,-37.76,20240514,13480,25.59,20250417,0.97,Y,111380,100,6 억,,47062,N,N,1463,N,01,N +20250423,120803,54,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16930,-410,5,-2.36,108169640,6381,7.79,17350,17350,16720,22500,12140,17340,16951.83,0.77,0,895,19080,18210,17130,16260,15180,18645,16695,6,5160,100,12130,10,1,6128000,1037,5.97,0.68,12,0.10,2836.00,24997.00,27200,20240514,-37.76,13480,20250417,25.59,19140,-11.55,20250107,13480,25.59,20250417,27200,-37.76,20240514,13480,25.59,20250417,0.97,Y,111380,100,6 억,,47062,N,N,1463,N,01,N +20250423,110802,54,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16920,-420,5,-2.42,101745170,6001,7.33,17350,17350,16720,22500,12140,17340,16954.70,0.77,0,948,19080,18210,17130,16260,15180,18645,16695,6,5160,100,12130,10,1,6128000,1037,5.97,0.68,12,0.10,2836.00,24997.00,27200,20240514,-37.79,13480,20250417,25.52,19140,-11.60,20250107,13480,25.52,20250417,27200,-37.79,20240514,13480,25.52,20250417,0.97,Y,111380,100,6 억,,47062,N,N,1463,N,01,N +20250423,100806,54,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,16900,-440,5,-2.54,88244900,5202,6.35,17350,17350,16720,22500,12140,17340,16963.65,0.77,0,931,19080,18210,17130,16260,15180,18645,16695,6,5160,100,12130,10,1,6128000,1036,5.96,0.68,12,0.08,2836.00,24997.00,27200,20240514,-37.87,13480,20250417,25.37,19140,-11.70,20250107,13480,25.37,20250417,27200,-37.87,20240514,13480,25.37,20250417,0.97,Y,111380,100,6 억,,47062,N,N,1463,N,01,N +20250423,090809,54,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17210,-130,5,-0.75,10514630,608,0.74,17350,17350,17200,22500,12140,17340,17293.80,0.77,0,295,19080,18210,17130,16260,15180,18645,16695,6,5160,100,12130,10,1,6128000,1055,6.07,0.69,12,0.01,2836.00,24997.00,27200,20240514,-36.73,13480,20250417,27.67,19140,-10.08,20250107,13480,27.67,20250417,27200,-36.73,20240514,13480,27.67,20250417,0.97,Y,111380,100,6 억,,47062,N,N,1463,N,01,N 20250422,160744,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17340,1110,2,6.84,1413080625,81704,262.98,16290,18000,16050,21050,11370,16230,17295.10,0.69,0,4827,17183,16706,16233,15756,15283,16945,15995,6,4820,100,11360,10,1,6128000,1063,6.11,0.69,12,1.33,2836.00,24997.00,27200,20240514,-36.25,13480,20250417,28.64,19140,-9.40,20250107,13480,28.64,20250417,27200,-36.25,20240514,13480,28.64,20250417,1.16,Y,111380,100,6 억,,42218,N,N,1463,N,00,N 20250422,150759,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17450,1220,2,7.52,1346434805,77864,250.62,16290,18000,16050,21050,11370,16230,17292.14,0.69,0,4167,17183,16706,16233,15756,15283,16945,15995,6,4820,100,11360,10,1,6128000,1069,6.15,0.70,12,1.27,2836.00,24997.00,27200,20240514,-35.85,13480,20250417,29.45,19140,-8.83,20250107,13480,29.45,20250417,27200,-35.85,20240514,13480,29.45,20250417,1.16,Y,111380,100,6 억,,42218,N,N,313,N,00,N 20250422,140758,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17310,1080,2,6.65,723510100,42643,137.25,16290,17540,16050,21050,11370,16230,16966.68,0.69,0,4398,17183,16706,16233,15756,15283,16945,15995,6,4820,100,11360,10,1,6128000,1061,6.10,0.69,12,0.70,2836.00,24997.00,27200,20240514,-36.36,13480,20250417,28.41,19140,-9.56,20250107,13480,28.41,20250417,27200,-36.36,20240514,13480,28.41,20250417,1.16,Y,111380,100,6 억,,42218,N,N,313,N,00,N diff --git a/111710/price/prices-20250401.csv b/111710/price/prices-20250401.csv index 7c7ffe0f166e..0e53bf315ee6 100644 --- a/111710/price/prices-20250401.csv +++ b/111710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160748,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,-190,5,-3.65,105911630,20830,534.65,5210,5240,4880,6770,3650,5210,5084.57,0.23,0,-265,5363,5286,5163,5086,4963,5225,5025,41,1560,200,3640,10,1,20588000,1034,9.45,0.55,12,0.10,531.00,9049.00,5650,20240422,-11.15,4600,20240906,9.13,5470,-8.23,20250115,4750,5.68,20250407,5630,-10.83,20240425,4600,9.13,20240906,0.25,Y,111710,200,41 억,,47702,N,N,5,N,00,N +20250423,150802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5040,-170,5,-3.26,90789090,17822,457.44,5210,5240,4880,6770,3650,5210,5094.21,0.23,0,-163,5363,5286,5163,5086,4963,5225,5025,41,1560,200,3640,10,1,20588000,1038,9.49,0.56,12,0.09,531.00,9049.00,5650,20240422,-10.80,4600,20240906,9.57,5470,-7.86,20250115,4750,6.11,20250407,5630,-10.48,20240425,4600,9.57,20240906,0.25,Y,111710,200,41 억,,47702,N,N,5,N,00,N +20250423,140802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5240,30,2,0.58,16463520,3145,80.72,5210,5240,5140,6770,3650,5210,5234.82,0.23,0,-323,5363,5286,5163,5086,4963,5225,5025,41,1560,200,3640,10,1,20588000,1079,9.87,0.58,12,0.02,531.00,9049.00,5650,20240422,-7.26,4600,20240906,13.91,5470,-4.20,20250115,4750,10.32,20250407,5630,-6.93,20240425,4600,13.91,20240906,0.25,Y,111710,200,41 억,,47702,N,N,5,N,00,N +20250423,130800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-10,5,-0.19,724190,140,3.59,5210,5210,5140,6770,3650,5210,5172.79,0.23,0,9,5363,5286,5163,5086,4963,5225,5025,41,1560,200,3640,10,1,20588000,1071,9.79,0.57,12,0.00,531.00,9049.00,5650,20240422,-7.96,4600,20240906,13.04,5470,-4.94,20250115,4750,9.47,20250407,5630,-7.64,20240425,4600,13.04,20240906,0.25,Y,111710,200,41 억,,47702,N,N,5,N,00,N +20250423,120803,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5170,-40,5,-0.77,718990,139,3.57,5210,5210,5140,6770,3650,5210,5172.59,0.23,0,9,5363,5286,5163,5086,4963,5225,5025,41,1560,200,3640,10,1,20588000,1064,9.74,0.57,12,0.00,531.00,9049.00,5650,20240422,-8.50,4600,20240906,12.39,5470,-5.48,20250115,4750,8.84,20250407,5630,-8.17,20240425,4600,12.39,20240906,0.25,Y,111710,200,41 억,,47702,N,N,5,N,00,N +20250423,110803,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5200,-10,5,-0.19,682800,132,3.39,5210,5210,5140,6770,3650,5210,5172.73,0.23,0,2,5363,5286,5163,5086,4963,5225,5025,41,1560,200,3640,10,1,20588000,1071,9.79,0.57,12,0.00,531.00,9049.00,5650,20240422,-7.96,4600,20240906,13.04,5470,-4.94,20250115,4750,9.47,20250407,5630,-7.64,20240425,4600,13.04,20240906,0.25,Y,111710,200,41 억,,47702,N,N,5,N,00,N +20250423,100806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5180,-30,5,-0.58,386850,75,1.93,5210,5210,5140,6770,3650,5210,5158.00,0.23,0,10,5363,5286,5163,5086,4963,5225,5025,41,1560,200,3640,10,1,20588000,1066,9.76,0.57,12,0.00,531.00,9049.00,5650,20240422,-8.32,4600,20240906,12.61,5470,-5.30,20250115,4750,9.05,20250407,5630,-7.99,20240425,4600,12.61,20240906,0.25,Y,111710,200,41 억,,47702,N,N,5,N,00,N +20250423,090809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,0,3,0.00,190970,37,0.95,5210,5210,5140,6770,3650,5210,5161.35,0.23,0,0,5363,5286,5163,5086,4963,5225,5025,41,1560,200,3640,10,1,20588000,1073,9.81,0.58,12,0.00,531.00,9049.00,5650,20240422,-7.79,4600,20240906,13.26,5470,-4.75,20250115,4750,9.68,20250407,5630,-7.46,20240425,4600,13.26,20240906,0.25,Y,111710,200,41 억,,47702,N,N,5,N,00,N 20250422,160745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5210,70,2,1.36,19875870,3896,65.19,5240,5240,5040,6680,3600,5140,5101.61,0.23,0,-62,5346,5242,5186,5082,5026,5215,5055,41,1540,200,3590,10,1,20588000,1073,9.81,0.58,12,0.02,531.00,9049.00,5650,20240422,-7.79,4600,20240906,13.26,5470,-4.75,20250115,4750,9.68,20250407,5650,-7.79,20240422,4600,13.26,20240906,0.25,Y,111710,200,41 억,,47709,N,N,5,N,00,N 20250422,150759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5100,-40,5,-0.78,17010370,3346,55.99,5240,5240,5040,6680,3600,5140,5083.79,0.23,0,32,5346,5242,5186,5082,5026,5215,5055,41,1540,200,3590,10,1,20588000,1050,9.60,0.56,12,0.02,531.00,9049.00,5650,20240422,-9.73,4600,20240906,10.87,5470,-6.76,20250115,4750,7.37,20250407,5650,-9.73,20240422,4600,10.87,20240906,0.25,Y,111710,200,41 억,,47709,N,N,1,N,00,N 20250422,140758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5130,-10,5,-0.19,16851670,3315,55.47,5240,5240,5040,6680,3600,5140,5083.46,0.23,0,34,5346,5242,5186,5082,5026,5215,5055,41,1540,200,3590,10,1,20588000,1056,9.66,0.57,12,0.02,531.00,9049.00,5650,20240422,-9.20,4600,20240906,11.52,5470,-6.22,20250115,4750,8.00,20250407,5650,-9.20,20240422,4600,11.52,20240906,0.25,Y,111710,200,41 억,,47709,N,N,1,N,00,N diff --git a/111770/price/prices-20250401.csv b/111770/price/prices-20250401.csv index 7f12c157a1d0..d16099e64ec8 100644 --- a/111770/price/prices-20250401.csv +++ b/111770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160748,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46000,250,2,0.55,1684798150,36824,167.72,46200,46250,45350,59400,32050,45750,45752.72,29.12,0,-3516,46316,46032,45666,45382,45016,45850,45200,222,13650,500,35680,50,1,44311468,20383,4.77,0.54,12,0.08,9637.00,84486.00,53400,20250321,-13.86,32100,20240529,43.30,53400,-13.86,20250321,38800,18.56,20250113,53400,-13.86,20250321,32100,43.30,20240529,0.03,Y,111770,500,221 억,,12905256,N,N,3504,N,00,N +20250423,150803,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46050,300,2,0.66,1505301400,32920,149.94,46200,46250,45350,59400,32050,45750,45726.04,29.12,0,-3713,46316,46032,45666,45382,45016,45850,45200,222,13650,500,35680,50,1,44311468,20405,4.78,0.55,12,0.07,9637.00,84486.00,53400,20250321,-13.76,32100,20240529,43.46,53400,-13.76,20250321,38800,18.69,20250113,53400,-13.76,20250321,32100,43.46,20240529,0.03,Y,111770,500,221 억,,12905256,N,N,1140,N,00,N +20250423,140802,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45950,200,2,0.44,1157432150,25336,115.39,46200,46250,45350,59400,32050,45750,45683.30,29.12,0,-4133,46316,46032,45666,45382,45016,45850,45200,222,13650,500,35680,50,1,44311468,20361,4.77,0.54,12,0.06,9637.00,84486.00,53400,20250321,-13.95,32100,20240529,43.15,53400,-13.95,20250321,38800,18.43,20250113,53400,-13.95,20250321,32100,43.15,20240529,0.03,Y,111770,500,221 억,,12905256,N,N,1140,N,00,N +20250423,130800,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45800,50,2,0.11,929467650,20364,92.75,46200,46250,45350,59400,32050,45750,45642.69,29.12,0,-3741,46316,46032,45666,45382,45016,45850,45200,222,13650,500,35680,50,1,44311468,20295,4.75,0.54,12,0.05,9637.00,84486.00,53400,20250321,-14.23,32100,20240529,42.68,53400,-14.23,20250321,38800,18.04,20250113,53400,-14.23,20250321,32100,42.68,20240529,0.03,Y,111770,500,221 억,,12905256,N,N,1140,N,00,N +20250423,120803,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45750,0,3,0.00,705032700,15465,70.44,46200,46250,45350,59400,32050,45750,45588.92,29.12,0,-3653,46316,46032,45666,45382,45016,45850,45200,222,13650,500,35680,50,1,44311468,20272,4.75,0.54,12,0.03,9637.00,84486.00,53400,20250321,-14.33,32100,20240529,42.52,53400,-14.33,20250321,38800,17.91,20250113,53400,-14.33,20250321,32100,42.52,20240529,0.03,Y,111770,500,221 억,,12905256,N,N,1140,N,00,N +20250423,110803,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45450,-300,5,-0.66,512279450,11239,51.19,46200,46250,45350,59400,32050,45750,45580.52,29.12,0,-3066,46316,46032,45666,45382,45016,45850,45200,222,13650,500,35680,50,1,44311468,20140,4.72,0.54,12,0.03,9637.00,84486.00,53400,20250321,-14.89,32100,20240529,41.59,53400,-14.89,20250321,38800,17.14,20250113,53400,-14.89,20250321,32100,41.59,20240529,0.03,Y,111770,500,221 억,,12905256,N,N,1140,N,00,N +20250423,100806,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45550,-200,5,-0.44,296940400,6498,29.60,46200,46250,45450,59400,32050,45750,45697.20,29.12,0,-2916,46316,46032,45666,45382,45016,45850,45200,222,13650,500,35680,50,1,44311468,20184,4.73,0.54,12,0.01,9637.00,84486.00,53400,20250321,-14.70,32100,20240529,41.90,53400,-14.70,20250321,38800,17.40,20250113,53400,-14.70,20250321,32100,41.90,20240529,0.03,Y,111770,500,221 억,,12905256,N,N,1140,N,00,N +20250423,090810,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45750,0,3,0.00,101476200,2213,10.08,46200,46250,45600,59400,32050,45750,45854.59,29.12,0,-1127,46316,46032,45666,45382,45016,45850,45200,222,13650,500,35680,50,1,44311468,20272,4.75,0.54,12,0.00,9637.00,84486.00,53400,20250321,-14.33,32100,20240529,42.52,53400,-14.33,20250321,38800,17.91,20250113,53400,-14.33,20250321,32100,42.52,20240529,0.03,Y,111770,500,221 억,,12905256,N,N,1140,N,00,N 20250422,160745,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45750,-150,5,-0.33,1003743350,21956,139.51,45900,45950,45300,59600,32150,45900,45716.13,29.11,0,3639,47433,46666,45933,45166,44433,46300,44800,222,13700,500,35800,50,1,44311468,20272,4.75,0.54,12,0.05,9637.00,84486.00,53400,20250321,-14.33,32100,20240529,42.52,53400,-14.33,20250321,38800,17.91,20250113,53400,-14.33,20250321,32100,42.52,20240529,0.03,Y,111770,500,221 억,,12901015,N,N,1140,N,00,N 20250422,150759,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45800,-100,5,-0.22,895174400,19583,124.43,45900,45950,45300,59600,32150,45900,45711.81,29.11,0,3811,47433,46666,45933,45166,44433,46300,44800,222,13700,500,35800,50,1,44311468,20295,4.75,0.54,12,0.04,9637.00,84486.00,53400,20250321,-14.23,32100,20240529,42.68,53400,-14.23,20250321,38800,18.04,20250113,53400,-14.23,20250321,32100,42.68,20240529,0.03,Y,111770,500,221 억,,12901015,N,N,3061,N,00,N 20250422,140758,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45700,-200,5,-0.44,642926800,14050,89.27,45900,45950,45300,59600,32150,45900,45759.91,29.11,0,2740,47433,46666,45933,45166,44433,46300,44800,222,13700,500,35800,50,1,44311468,20250,4.74,0.54,12,0.03,9637.00,84486.00,53400,20250321,-14.42,32100,20240529,42.37,53400,-14.42,20250321,38800,17.78,20250113,53400,-14.42,20250321,32100,42.37,20240529,0.03,Y,111770,500,221 억,,12901015,N,N,3061,N,00,N diff --git a/111870/price/prices-20250401.csv b/111870/price/prices-20250401.csv index 36dc480ea564..b8746231d83c 100644 --- a/111870/price/prices-20250401.csv +++ b/111870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240412,0.00,8910,20240412,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240423,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250423,150803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240412,0.00,8910,20240412,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240423,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250423,140802,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240412,0.00,8910,20240412,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240423,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250423,130800,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240412,0.00,8910,20240412,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240423,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250423,120804,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240412,0.00,8910,20240412,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240423,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250423,110803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240412,0.00,8910,20240412,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240423,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250423,100806,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240412,0.00,8910,20240412,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240423,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250423,090810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240412,0.00,8910,20240412,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240423,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250422,160745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240411,0.00,8910,20240411,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240422,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250422,150759,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240411,0.00,8910,20240411,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240422,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250422,140759,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240411,0.00,8910,20240411,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240422,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20250401.csv b/112040/price/prices-20250401.csv index 897e38809b36..161ed2a558db 100644 --- a/112040/price/prices-20250401.csv +++ b/112040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160749,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28400,150,2,0.53,2078972000,73025,122.09,28450,28650,28300,36700,19800,28250,28469.81,8.05,0,6782,28983,28616,28383,28016,27783,28800,28200,173,8450,500,20340,50,1,33948483,9641,5.12,2.20,12,0.22,5550.00,12920.00,55300,20240412,-48.64,27100,20250409,4.80,44600,-36.32,20250212,27100,4.80,20250409,53800,-47.21,20240423,27100,4.80,20250409,1.75,Y,112040,500,172 억,,2734358,N,N,9846,N,00,N +20250423,150803,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28600,350,2,1.24,1897437500,66643,111.42,28450,28650,28300,36700,19800,28250,28471.67,8.05,0,5142,28983,28616,28383,28016,27783,28800,28200,173,8450,500,20340,50,1,33948483,9709,5.15,2.21,12,0.20,5550.00,12920.00,55300,20240412,-48.28,27100,20250409,5.54,44600,-35.87,20250212,27100,5.54,20250409,53800,-46.84,20240423,27100,5.54,20250409,1.75,Y,112040,500,172 억,,2734358,N,N,14788,N,00,N +20250423,140802,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28500,250,2,0.88,1521041050,53453,89.37,28450,28650,28300,36700,19800,28250,28455.67,8.05,0,-642,28983,28616,28383,28016,27783,28800,28200,173,8450,500,20340,50,1,33948483,9675,5.14,2.21,12,0.16,5550.00,12920.00,55300,20240412,-48.46,27100,20250409,5.17,44600,-36.10,20250212,27100,5.17,20250409,53800,-47.03,20240423,27100,5.17,20250409,1.75,Y,112040,500,172 억,,2734358,N,N,14788,N,00,N +20250423,130801,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28550,300,2,1.06,1207701700,42475,71.01,28450,28650,28300,36700,19800,28250,28433.24,8.05,0,-1939,28983,28616,28383,28016,27783,28800,28200,173,8450,500,20340,50,1,33948483,9692,5.14,2.21,12,0.13,5550.00,12920.00,55300,20240412,-48.37,27100,20250409,5.35,44600,-35.99,20250212,27100,5.35,20250409,53800,-46.93,20240423,27100,5.35,20250409,1.75,Y,112040,500,172 억,,2734358,N,N,14788,N,00,N +20250423,120804,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28400,150,2,0.53,1040218350,36589,61.17,28450,28650,28300,36700,19800,28250,28429.81,8.05,0,-1558,28983,28616,28383,28016,27783,28800,28200,173,8450,500,20340,50,1,33948483,9641,5.12,2.20,12,0.11,5550.00,12920.00,55300,20240412,-48.64,27100,20250409,4.80,44600,-36.32,20250212,27100,4.80,20250409,53800,-47.21,20240423,27100,4.80,20250409,1.75,Y,112040,500,172 억,,2734358,N,N,14788,N,00,N +20250423,110804,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28450,200,2,0.71,804845975,28300,47.31,28450,28650,28300,36700,19800,28250,28439.79,8.05,0,-588,28983,28616,28383,28016,27783,28800,28200,173,8450,500,20340,50,1,33948483,9658,5.13,2.20,12,0.08,5550.00,12920.00,55300,20240412,-48.55,27100,20250409,4.98,44600,-36.21,20250212,27100,4.98,20250409,53800,-47.12,20240423,27100,4.98,20250409,1.75,Y,112040,500,172 억,,2734358,N,N,14788,N,00,N +20250423,100807,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28400,150,2,0.53,501343775,17613,29.45,28450,28650,28325,36700,19800,28250,28464.42,8.05,0,2611,28983,28616,28383,28016,27783,28800,28200,173,8450,500,20340,50,1,33948483,9641,5.12,2.20,12,0.05,5550.00,12920.00,55300,20240412,-48.64,27100,20250409,4.80,44600,-36.32,20250212,27100,4.80,20250409,53800,-47.21,20240423,27100,4.80,20250409,1.75,Y,112040,500,172 억,,2734358,N,N,14788,N,00,N +20250423,090810,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28400,150,2,0.53,309326050,10865,18.17,28450,28650,28350,36700,19800,28250,28469.95,8.05,0,4860,28983,28616,28383,28016,27783,28800,28200,173,8450,500,20340,50,1,33948483,9641,5.12,2.20,12,0.03,5550.00,12920.00,55300,20240412,-48.64,27100,20250409,4.80,44600,-36.32,20250212,27100,4.80,20250409,53800,-47.21,20240423,27100,4.80,20250409,1.75,Y,112040,500,172 억,,2734358,N,N,14788,N,00,N 20250422,160746,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28250,-400,5,-1.40,1699414175,59812,75.13,28150,28750,28150,37200,20100,28650,28412.66,8.10,0,-14429,29316,28982,28716,28382,28116,28850,28250,173,8550,500,20620,50,1,33948483,9590,5.09,2.19,12,0.18,5550.00,12920.00,57300,20240411,-50.70,27100,20250409,4.24,44600,-36.66,20250212,27100,4.24,20250409,53800,-47.49,20240423,27100,4.24,20250409,1.73,Y,112040,500,172 억,,2749599,N,N,14788,N,00,N 20250422,150800,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28250,-400,5,-1.40,1565315625,55064,69.17,28150,28750,28150,37200,20100,28650,28427.21,8.10,0,-11623,29316,28982,28716,28382,28116,28850,28250,173,8550,500,20620,50,1,33948483,9590,5.09,2.19,12,0.16,5550.00,12920.00,57300,20240411,-50.70,27100,20250409,4.24,44600,-36.66,20250212,27100,4.24,20250409,53800,-47.49,20240423,27100,4.24,20250409,1.73,Y,112040,500,172 억,,2749599,N,N,8171,N,00,N 20250422,140759,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28350,-300,5,-1.05,1336267825,46966,58.99,28150,28750,28150,37200,20100,28650,28451.81,8.10,0,-9670,29316,28982,28716,28382,28116,28850,28250,173,8550,500,20620,50,1,33948483,9624,5.11,2.19,12,0.14,5550.00,12920.00,57300,20240411,-50.52,27100,20250409,4.61,44600,-36.43,20250212,27100,4.61,20250409,53800,-47.30,20240423,27100,4.61,20250409,1.73,Y,112040,500,172 억,,2749599,N,N,8171,N,00,N diff --git a/112190/price/prices-20250401.csv b/112190/price/prices-20250401.csv index 93ef42f625fa..d4072aac5aa5 100644 --- a/112190/price/prices-20250401.csv +++ b/112190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160749,57,100.00,KONEX,,,N,N,N,N, ,N,1190,47,2,4.11,128924,114,7.12,1200,1200,1116,1314,972,1143,1130.91,0.00,0,0,1215,1179,1161,1125,1107,1170,1116,36,171,500,680,1,1,7125253,85,18.31,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250423,150803,57,100.00,KONEX,,,N,N,N,N, ,N,1193,50,2,4.37,126601,112,7.00,1200,1200,1116,1314,972,1143,1130.37,0.00,0,0,1215,1179,1161,1125,1107,1170,1116,36,171,500,680,1,1,7125253,85,18.35,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.92,910,20241204,31.10,1750,-31.83,20250107,1007,18.47,20250331,1833,-34.92,20241230,910,31.10,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250423,140803,57,100.00,KONEX,,,N,N,N,N, ,N,1196,53,2,4.64,121959,108,6.75,1200,1200,1116,1314,972,1143,1129.25,0.00,0,0,1215,1179,1161,1125,1107,1170,1116,36,171,500,680,1,1,7125253,85,18.40,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.75,910,20241204,31.43,1750,-31.66,20250107,1007,18.77,20250331,1833,-34.75,20241230,910,31.43,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250423,130801,57,100.00,KONEX,,,N,N,N,N, ,N,1196,53,2,4.64,121959,108,6.75,1200,1200,1116,1314,972,1143,1129.25,0.00,0,0,1215,1179,1161,1125,1107,1170,1116,36,171,500,680,1,1,7125253,85,18.40,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.75,910,20241204,31.43,1750,-31.66,20250107,1007,18.77,20250331,1833,-34.75,20241230,910,31.43,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250423,120804,57,100.00,KONEX,,,N,N,N,N, ,N,1198,55,2,4.81,119637,106,6.62,1200,1200,1116,1314,972,1143,1128.65,0.00,0,0,1215,1179,1161,1125,1107,1170,1116,36,171,500,680,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250423,110804,57,100.00,KONEX,,,N,N,N,N, ,N,1198,55,2,4.81,119637,106,6.62,1200,1200,1116,1314,972,1143,1128.65,0.00,0,0,1215,1179,1161,1125,1107,1170,1116,36,171,500,680,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250423,100807,57,100.00,KONEX,,,N,N,N,N, ,N,1198,55,2,4.81,4714,4,0.25,1200,1200,1116,1314,972,1143,1178.50,0.00,0,0,1215,1179,1161,1125,1107,1170,1116,36,171,500,680,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250423,090811,57,100.00,KONEX,,,N,N,N,N, ,N,1200,57,2,4.99,2400,2,0.12,1200,1200,1200,1314,972,1143,1200.00,0.00,0,0,1215,1179,1161,1125,1107,1170,1116,36,171,500,680,1,1,7125253,86,18.46,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.53,910,20241204,31.87,1750,-31.43,20250107,1007,19.17,20250331,1833,-34.53,20241230,910,31.87,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250422,160746,57,100.00,KONEX,,,N,N,N,N, ,N,1143,-41,5,-3.46,1831275,1601,15.31,1197,1197,1143,1361,1007,1184,1143.83,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,81,17.58,0.22,12,0.02,65.00,5124.00,1833,20241230,-37.64,910,20241204,25.60,1750,-34.69,20250107,1007,13.51,20250331,1833,-37.64,20241230,910,25.60,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250422,150800,57,100.00,KONEX,,,N,N,N,N, ,N,1185,1,2,0.08,1774125,1551,14.84,1197,1197,1143,1361,1007,1184,1143.86,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,84,18.23,0.23,12,0.02,65.00,5124.00,1833,20241230,-35.35,910,20241204,30.22,1750,-32.29,20250107,1007,17.68,20250331,1833,-35.35,20241230,910,30.22,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250422,140759,57,100.00,KONEX,,,N,N,N,N, ,N,1188,4,2,0.34,1075805,941,9.00,1197,1197,1143,1361,1007,1184,1143.26,0.00,0,0,1234,1209,1174,1149,1114,1191,1131,36,177,500,710,1,1,7125253,85,18.28,0.23,12,0.01,65.00,5124.00,1833,20241230,-35.19,910,20241204,30.55,1750,-32.11,20250107,1007,17.97,20250331,1833,-35.19,20241230,910,30.55,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20250401.csv b/112290/price/prices-20250401.csv index b187709fc30e..cfa3f5689a65 100644 --- a/112290/price/prices-20250401.csv +++ b/112290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,650,2,3.01,1406736025,63420,103.61,22300,22450,22000,28050,15150,21600,22181.27,1.01,0,1711,22600,22100,21800,21300,21000,21950,21150,103,6450,1000,13820,50,1,10110545,2250,-14.07,5.06,12,0.63,-1581.00,4401.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,36700,-39.37,20240503,11000,102.27,20241209,3.26,Y,112290,1000,102 억,,101926,N,N,3078,N,00,N +20250423,150804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,600,2,2.78,1335783375,60228,98.40,22300,22450,22000,28050,15150,21600,22178.78,1.01,0,1549,22600,22100,21800,21300,21000,21950,21150,103,6450,1000,13820,50,1,10110545,2245,-14.04,5.04,12,0.60,-1581.00,4401.00,36700,20240503,-39.51,11000,20241209,101.82,30700,-27.69,20250211,12900,72.09,20250102,36700,-39.51,20240503,11000,101.82,20241209,3.26,Y,112290,1000,102 억,,101926,N,N,3842,N,00,N +20250423,140803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,650,2,3.01,1153795975,52027,85.00,22300,22450,22000,28050,15150,21600,22176.87,1.01,0,-545,22600,22100,21800,21300,21000,21950,21150,103,6450,1000,13820,50,1,10110545,2250,-14.07,5.06,12,0.51,-1581.00,4401.00,36700,20240503,-39.37,11000,20241209,102.27,30700,-27.52,20250211,12900,72.48,20250102,36700,-39.37,20240503,11000,102.27,20241209,3.26,Y,112290,1000,102 억,,101926,N,N,3842,N,00,N +20250423,130801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22150,550,2,2.55,822971850,37160,60.71,22300,22450,22000,28050,15150,21600,22146.71,1.01,0,839,22600,22100,21800,21300,21000,21950,21150,103,6450,1000,13820,50,1,10110545,2239,-14.01,5.03,12,0.37,-1581.00,4401.00,36700,20240503,-39.65,11000,20241209,101.36,30700,-27.85,20250211,12900,71.71,20250102,36700,-39.65,20240503,11000,101.36,20241209,3.26,Y,112290,1000,102 억,,101926,N,N,3842,N,00,N +20250423,120804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22050,450,2,2.08,721203100,32560,53.19,22300,22450,22000,28050,15150,21600,22149.97,1.01,0,185,22600,22100,21800,21300,21000,21950,21150,103,6450,1000,13820,50,1,10110545,2229,-13.95,5.01,12,0.32,-1581.00,4401.00,36700,20240503,-39.92,11000,20241209,100.45,30700,-28.18,20250211,12900,70.93,20250102,36700,-39.92,20240503,11000,100.45,20241209,3.26,Y,112290,1000,102 억,,101926,N,N,3842,N,00,N +20250423,110804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,600,2,2.78,635275650,28676,46.85,22300,22450,22000,28050,15150,21600,22153.57,1.01,0,-65,22600,22100,21800,21300,21000,21950,21150,103,6450,1000,13820,50,1,10110545,2245,-14.04,5.04,12,0.28,-1581.00,4401.00,36700,20240503,-39.51,11000,20241209,101.82,30700,-27.69,20250211,12900,72.09,20250102,36700,-39.51,20240503,11000,101.82,20241209,3.26,Y,112290,1000,102 억,,101926,N,N,3842,N,00,N +20250423,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22050,450,2,2.08,552275550,24924,40.72,22300,22450,22000,28050,15150,21600,22158.38,1.01,0,395,22600,22100,21800,21300,21000,21950,21150,103,6450,1000,13820,50,1,10110545,2229,-13.95,5.01,12,0.25,-1581.00,4401.00,36700,20240503,-39.92,11000,20241209,100.45,30700,-28.18,20250211,12900,70.93,20250102,36700,-39.92,20240503,11000,100.45,20241209,3.26,Y,112290,1000,102 억,,101926,N,N,3842,N,00,N +20250423,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,600,2,2.78,215133750,9668,15.80,22300,22450,22100,28050,15150,21600,22252.15,1.01,0,1906,22600,22100,21800,21300,21000,21950,21150,103,6450,1000,13820,50,1,10110545,2245,-14.04,5.04,12,0.10,-1581.00,4401.00,36700,20240503,-39.51,11000,20241209,101.82,30700,-27.69,20250211,12900,72.09,20250102,36700,-39.51,20240503,11000,101.82,20241209,3.26,Y,112290,1000,102 억,,101926,N,N,3842,N,00,N 20250422,160746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,-500,5,-2.26,1335626625,61209,47.02,21800,22300,21500,28700,15500,22100,21820.76,1.11,0,-9941,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2184,-13.66,4.91,12,0.61,-1581.00,4401.00,36700,20240503,-41.14,11000,20241209,96.36,30700,-29.64,20250211,12900,67.44,20250102,36700,-41.14,20240503,11000,96.36,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,3842,N,00,N 20250422,150800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-400,5,-1.81,1285169775,58869,45.22,21800,22300,21500,28700,15500,22100,21831.01,1.11,0,-9786,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2194,-13.73,4.93,12,0.58,-1581.00,4401.00,36700,20240503,-40.87,11000,20241209,97.27,30700,-29.32,20250211,12900,68.22,20250102,36700,-40.87,20240503,11000,97.27,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N 20250422,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-550,5,-2.49,1111926375,50828,39.04,21800,22300,21500,28700,15500,22100,21876.26,1.11,0,-12368,23133,22616,21783,21266,20433,22875,21525,103,6600,1000,14140,50,1,10110545,2179,-13.63,4.90,12,0.50,-1581.00,4401.00,36700,20240503,-41.28,11000,20241209,95.91,30700,-29.80,20250211,12900,67.05,20250102,36700,-41.28,20240503,11000,95.91,20241209,3.22,Y,112290,1000,102 억,,112378,N,N,4521,N,00,N diff --git a/112610/price/prices-20250401.csv b/112610/price/prices-20250401.csv index 4bf5e035f2bd..f26cd7756c97 100644 --- a/112610/price/prices-20250401.csv +++ b/112610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160749,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37950,1000,2,2.71,10036137100,264786,95.32,38500,38600,37350,48000,25900,36950,37902.82,13.77,0,-56160,38450,37700,36550,35800,34650,38075,36175,211,11050,500,26600,50,1,42171403,16004,11.25,1.34,12,0.63,3374.00,28237.00,73500,20240924,-48.37,30050,20250409,26.29,45750,-17.05,20250106,30050,26.29,20250409,73500,-48.37,20240924,30050,26.29,20250409,1.71,Y,112610,500,210 억,,5805041,N,N,33998,N,00,N +20250423,150804,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37950,1000,2,2.71,9563570050,252330,90.84,38500,38600,37350,48000,25900,36950,37901.04,13.77,0,-55085,38450,37700,36550,35800,34650,38075,36175,211,11050,500,26600,50,1,42171403,16004,11.25,1.34,12,0.60,3374.00,28237.00,73500,20240924,-48.37,30050,20250409,26.29,45750,-17.05,20250106,30050,26.29,20250409,73500,-48.37,20240924,30050,26.29,20250409,1.71,Y,112610,500,210 억,,5805041,N,N,64095,N,00,N +20250423,140803,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37850,900,2,2.44,8872888625,234111,84.28,38500,38600,37350,48000,25900,36950,37900.35,13.77,0,-50898,38450,37700,36550,35800,34650,38075,36175,211,11050,500,26600,50,1,42171403,15962,11.22,1.34,12,0.56,3374.00,28237.00,73500,20240924,-48.50,30050,20250409,25.96,45750,-17.27,20250106,30050,25.96,20250409,73500,-48.50,20240924,30050,25.96,20250409,1.71,Y,112610,500,210 억,,5805041,N,N,64095,N,00,N +20250423,130801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37850,900,2,2.44,8231351175,217170,78.18,38500,38600,37350,48000,25900,36950,37902.80,13.77,0,-49406,38450,37700,36550,35800,34650,38075,36175,211,11050,500,26600,50,1,42171403,15962,11.22,1.34,12,0.51,3374.00,28237.00,73500,20240924,-48.50,30050,20250409,25.96,45750,-17.27,20250106,30050,25.96,20250409,73500,-48.50,20240924,30050,25.96,20250409,1.71,Y,112610,500,210 억,,5805041,N,N,64095,N,00,N +20250423,120805,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37950,1000,2,2.71,7856016250,207262,74.62,38500,38600,37350,48000,25900,36950,37903.79,13.77,0,-47156,38450,37700,36550,35800,34650,38075,36175,211,11050,500,26600,50,1,42171403,16004,11.25,1.34,12,0.49,3374.00,28237.00,73500,20240924,-48.37,30050,20250409,26.29,45750,-17.05,20250106,30050,26.29,20250409,73500,-48.37,20240924,30050,26.29,20250409,1.71,Y,112610,500,210 억,,5805041,N,N,64095,N,00,N +20250423,110805,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37550,600,2,1.62,7064111150,186332,67.08,38500,38600,37350,48000,25900,36950,37911.42,13.77,0,-42570,38450,37700,36550,35800,34650,38075,36175,211,11050,500,26600,50,1,42171403,15835,11.13,1.33,12,0.44,3374.00,28237.00,73500,20240924,-48.91,30050,20250409,24.96,45750,-17.92,20250106,30050,24.96,20250409,73500,-48.91,20240924,30050,24.96,20250409,1.71,Y,112610,500,210 억,,5805041,N,N,64095,N,00,N +20250423,100808,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37950,1000,2,2.71,5772004275,151959,54.71,38500,38600,37500,48000,25900,36950,37983.96,13.77,0,-35642,38450,37700,36550,35800,34650,38075,36175,211,11050,500,26600,50,1,42171403,16004,11.25,1.34,12,0.36,3374.00,28237.00,73500,20240924,-48.37,30050,20250409,26.29,45750,-17.05,20250106,30050,26.29,20250409,73500,-48.37,20240924,30050,26.29,20250409,1.71,Y,112610,500,210 억,,5805041,N,N,64095,N,00,N +20250423,090811,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37800,850,2,2.30,2149392850,56305,20.27,38500,38600,37650,48000,25900,36950,38174.10,13.77,0,-25449,38450,37700,36550,35800,34650,38075,36175,211,11050,500,26600,50,1,42171403,15941,11.20,1.34,12,0.13,3374.00,28237.00,73500,20240924,-48.57,30050,20250409,25.79,45750,-17.38,20250106,30050,25.79,20250409,73500,-48.57,20240924,30050,25.79,20250409,1.71,Y,112610,500,210 억,,5805041,N,N,64095,N,00,N 20250422,160746,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36950,1450,2,4.08,10129135775,277774,519.31,35600,37300,35400,46150,24850,35500,36464.76,13.91,0,-13599,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15582,10.95,1.31,12,0.66,3374.00,28237.00,73500,20240924,-49.73,30050,20250409,22.96,45750,-19.23,20250106,30050,22.96,20250409,73500,-49.73,20240924,30050,22.96,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,64095,N,00,N 20250422,150801,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,37000,1500,2,4.23,9233928825,253537,474.00,35600,37300,35400,46150,24850,35500,36420.44,13.91,0,-7844,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15603,10.97,1.31,12,0.60,3374.00,28237.00,73500,20240924,-49.66,30050,20250409,23.13,45750,-19.13,20250106,30050,23.13,20250409,73500,-49.66,20240924,30050,23.13,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N 20250422,140800,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,36400,900,2,2.54,6869562100,189293,353.89,35600,36950,35400,46150,24850,35500,36290.63,13.91,0,-8818,36733,36116,35533,34916,34333,36425,35225,211,10650,500,25560,50,1,42171403,15350,10.79,1.29,12,0.45,3374.00,28237.00,73500,20240924,-50.48,30050,20250409,21.13,45750,-20.44,20250106,30050,21.13,20250409,73500,-50.48,20240924,30050,21.13,20250409,1.71,Y,112610,500,210 억,,5868064,N,N,9901,N,00,N diff --git a/113810/price/prices-20250401.csv b/113810/price/prices-20250401.csv index 81823beea81a..5822d1f267d8 100644 --- a/113810/price/prices-20250401.csv +++ b/113810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1571,-44,5,-2.72,1542578453,988001,74.04,1616,1647,1527,2095,1131,1615,1561.30,1.88,0,21787,1685,1650,1580,1545,1475,1667,1562,163,480,500,960,1,1,32628051,513,11.38,2.31,12,3.03,138.00,680.00,2600,20250219,-39.58,549,20241205,186.16,2600,-39.58,20250219,1179,33.25,20250121,2600,-39.58,20250219,549,186.16,20241205,0.25,Y,113810,500,163 억,,613656,N,N,2814,N,00,N +20250423,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1582,-33,5,-2.04,1443733763,925511,69.36,1616,1647,1527,2095,1131,1615,1559.93,1.88,0,31944,1685,1650,1580,1545,1475,1667,1562,163,480,500,960,1,1,32628051,516,11.46,2.33,12,2.84,138.00,680.00,2600,20250219,-39.15,549,20241205,188.16,2600,-39.15,20250219,1179,34.18,20250121,2600,-39.15,20250219,549,188.16,20241205,0.25,Y,113810,500,163 억,,613656,N,N,5395,N,00,N +20250423,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1554,-61,5,-3.78,1324740885,849338,63.65,1616,1647,1527,2095,1131,1615,1559.73,1.88,0,39148,1685,1650,1580,1545,1475,1667,1562,163,480,500,960,1,1,32628051,507,11.26,2.29,12,2.60,138.00,680.00,2600,20250219,-40.23,549,20241205,183.06,2600,-40.23,20250219,1179,31.81,20250121,2600,-40.23,20250219,549,183.06,20241205,0.25,Y,113810,500,163 억,,613656,N,N,5395,N,00,N +20250423,130802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1561,-54,5,-3.34,1235111754,791623,59.32,1616,1647,1527,2095,1131,1615,1560.23,1.88,0,37873,1685,1650,1580,1545,1475,1667,1562,163,480,500,960,1,1,32628051,509,11.31,2.30,12,2.43,138.00,680.00,2600,20250219,-39.96,549,20241205,184.34,2600,-39.96,20250219,1179,32.40,20250121,2600,-39.96,20250219,549,184.34,20241205,0.25,Y,113810,500,163 억,,613656,N,N,5395,N,00,N +20250423,120805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1553,-62,5,-3.84,1148433169,736032,55.16,1616,1647,1527,2095,1131,1615,1560.30,1.88,0,42976,1685,1650,1580,1545,1475,1667,1562,163,480,500,960,1,1,32628051,507,11.25,2.28,12,2.26,138.00,680.00,2600,20250219,-40.27,549,20241205,182.88,2600,-40.27,20250219,1179,31.72,20250121,2600,-40.27,20250219,549,182.88,20241205,0.25,Y,113810,500,163 억,,613656,N,N,5395,N,00,N +20250423,110805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1559,-56,5,-3.47,1054988631,675965,50.66,1616,1647,1527,2095,1131,1615,1560.71,1.88,0,34502,1685,1650,1580,1545,1475,1667,1562,163,480,500,960,1,1,32628051,509,11.30,2.29,12,2.07,138.00,680.00,2600,20250219,-40.04,549,20241205,183.97,2600,-40.04,20250219,1179,32.23,20250121,2600,-40.04,20250219,549,183.97,20241205,0.25,Y,113810,500,163 억,,613656,N,N,5395,N,00,N +20250423,100808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1546,-69,5,-4.27,824244389,527054,39.50,1616,1647,1527,2095,1131,1615,1563.87,1.88,0,7484,1685,1650,1580,1545,1475,1667,1562,163,480,500,960,1,1,32628051,504,11.20,2.27,12,1.62,138.00,680.00,2600,20250219,-40.54,549,20241205,181.60,2600,-40.54,20250219,1179,31.13,20250121,2600,-40.54,20250219,549,181.60,20241205,0.25,Y,113810,500,163 억,,613656,N,N,5395,N,00,N +20250423,090811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1570,-45,5,-2.79,312910142,195864,14.68,1616,1647,1550,2095,1131,1615,1597.59,1.88,0,-2295,1685,1650,1580,1545,1475,1667,1562,163,480,500,960,1,1,32628051,512,11.38,2.31,12,0.60,138.00,680.00,2600,20250219,-39.62,549,20241205,185.97,2600,-39.62,20250219,1179,33.16,20250121,2600,-39.62,20250219,549,185.97,20241205,0.25,Y,113810,500,163 억,,613656,N,N,5395,N,00,N 20250422,160747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,2,2,0.12,1835740366,1182792,111.29,1615,1615,1510,2095,1130,1613,1550.12,1.86,0,2887,1839,1726,1660,1547,1481,1693,1514,163,482,500,960,1,1,32628051,527,11.70,2.38,12,3.63,138.00,680.00,2600,20250219,-37.88,549,20241205,194.17,2600,-37.88,20250219,1179,36.98,20250121,2600,-37.88,20250219,549,194.17,20241205,0.22,Y,113810,500,163 억,,607769,N,N,5395,N,00,N 20250422,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1530,-83,5,-5.15,1595823080,1031260,97.03,1615,1615,1510,2095,1130,1613,1547.45,1.86,0,14950,1839,1726,1660,1547,1481,1693,1514,163,482,500,960,1,1,32628051,499,11.09,2.25,12,3.16,138.00,680.00,2600,20250219,-41.15,549,20241205,178.69,2600,-41.15,20250219,1179,29.77,20250121,2600,-41.15,20250219,549,178.69,20241205,0.22,Y,113810,500,163 억,,607769,N,N,7308,N,00,N 20250422,140800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1526,-87,5,-5.39,1389448514,895857,84.29,1615,1615,1510,2095,1130,1613,1550.97,1.86,0,25117,1839,1726,1660,1547,1481,1693,1514,163,482,500,960,1,1,32628051,498,11.06,2.24,12,2.75,138.00,680.00,2600,20250219,-41.31,549,20241205,177.96,2600,-41.31,20250219,1179,29.43,20250121,2600,-41.31,20250219,549,177.96,20241205,0.22,Y,113810,500,163 억,,607769,N,N,7308,N,00,N diff --git a/114090/price/prices-20250401.csv b/114090/price/prices-20250401.csv index 2d4383983786..29acfde5a6f5 100644 --- a/114090/price/prices-20250401.csv +++ b/114090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160750,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12090,10,2,0.08,1218668590,101076,104.21,12200,12200,12000,15700,8460,12080,12056.95,12.16,0,-25101,12240,12160,12050,11970,11860,12200,12010,309,3620,500,8930,10,1,61855670,7478,22.64,1.81,12,0.16,534.00,6686.00,14380,20240430,-15.92,10180,20241115,18.76,12200,-0.90,20250423,10580,14.27,20250331,14380,-15.92,20240430,10180,18.76,20241115,0.49,Y,114090,500,309 억,,7522936,N,N,7773,N,00,N +20250423,150805,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12060,-20,5,-0.17,1125736120,93378,96.28,12200,12200,12000,15700,8460,12080,12055.69,12.16,0,-24072,12240,12160,12050,11970,11860,12200,12010,309,3620,500,8930,10,1,61855670,7460,22.58,1.80,12,0.15,534.00,6686.00,14380,20240430,-16.13,10180,20241115,18.47,12200,-1.15,20250423,10580,13.99,20250331,14380,-16.13,20240430,10180,18.47,20241115,0.49,Y,114090,500,309 억,,7522936,N,N,7745,N,00,N +20250423,140804,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12070,-10,5,-0.08,924607020,76664,79.04,12200,12200,12000,15700,8460,12080,12060.51,12.16,0,-23226,12240,12160,12050,11970,11860,12200,12010,309,3620,500,8930,10,1,61855670,7466,22.60,1.81,12,0.12,534.00,6686.00,14380,20240430,-16.06,10180,20241115,18.57,12200,-1.07,20250423,10580,14.08,20250331,14380,-16.06,20240430,10180,18.57,20241115,0.49,Y,114090,500,309 억,,7522936,N,N,7745,N,00,N +20250423,130802,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12090,10,2,0.08,756244390,62709,64.66,12200,12200,12000,15700,8460,12080,12059.58,12.16,0,-21428,12240,12160,12050,11970,11860,12200,12010,309,3620,500,8930,10,1,61855670,7478,22.64,1.81,12,0.10,534.00,6686.00,14380,20240430,-15.92,10180,20241115,18.76,12200,-0.90,20250423,10580,14.27,20250331,14380,-15.92,20240430,10180,18.76,20241115,0.49,Y,114090,500,309 억,,7522936,N,N,7745,N,00,N +20250423,120805,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12050,-30,5,-0.25,624305320,51768,53.38,12200,12200,12000,15700,8460,12080,12059.68,12.16,0,-17117,12240,12160,12050,11970,11860,12200,12010,309,3620,500,8930,10,1,61855670,7454,22.57,1.80,12,0.08,534.00,6686.00,14380,20240430,-16.20,10180,20241115,18.37,12200,-1.23,20250423,10580,13.89,20250331,14380,-16.20,20240430,10180,18.37,20241115,0.49,Y,114090,500,309 억,,7522936,N,N,7745,N,00,N +20250423,110805,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12030,-50,5,-0.41,453888290,37613,38.78,12200,12200,12020,15700,8460,12080,12067.32,12.16,0,-13334,12240,12160,12050,11970,11860,12200,12010,309,3620,500,8930,10,1,61855670,7441,22.53,1.80,12,0.06,534.00,6686.00,14380,20240430,-16.34,10180,20241115,18.17,12200,-1.39,20250423,10580,13.71,20250331,14380,-16.34,20240430,10180,18.17,20241115,0.49,Y,114090,500,309 억,,7522936,N,N,7745,N,00,N +20250423,100808,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12070,-10,5,-0.08,269701770,22338,23.03,12200,12200,12020,15700,8460,12080,12073.68,12.16,0,-9106,12240,12160,12050,11970,11860,12200,12010,309,3620,500,8930,10,1,61855670,7466,22.60,1.81,12,0.04,534.00,6686.00,14380,20240430,-16.06,10180,20241115,18.57,12200,-1.07,20250423,10580,14.08,20250331,14380,-16.06,20240430,10180,18.57,20241115,0.49,Y,114090,500,309 억,,7522936,N,N,7745,N,00,N +20250423,090812,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12060,-20,5,-0.17,57711520,4772,4.92,12200,12200,12030,15700,8460,12080,12093.78,12.16,0,-2748,12240,12160,12050,11970,11860,12200,12010,309,3620,500,8930,10,1,61855670,7460,22.58,1.80,12,0.01,534.00,6686.00,14380,20240430,-16.13,10180,20241115,18.47,12200,-1.15,20250423,10580,13.99,20250331,14380,-16.13,20240430,10180,18.47,20241115,0.49,Y,114090,500,309 억,,7522936,N,N,7745,N,00,N 20250422,160747,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12080,-20,5,-0.17,1171103770,96988,48.71,12000,12130,11940,15730,8470,12100,12074.73,12.18,0,-21244,12326,12212,12056,11942,11786,12270,12000,309,3630,500,8950,10,1,61855670,7472,22.62,1.81,12,0.16,534.00,6686.00,14380,20240430,-15.99,10180,20241115,18.66,12170,-0.74,20250421,10580,14.18,20250331,14380,-15.99,20240430,10180,18.66,20241115,0.49,Y,114090,500,309 억,,7533908,N,N,7745,N,00,N 20250422,150801,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12070,-30,5,-0.25,1102165540,91274,45.84,12000,12130,11940,15730,8470,12100,12075.35,12.18,0,-21945,12326,12212,12056,11942,11786,12270,12000,309,3630,500,8950,10,1,61855670,7466,22.60,1.81,12,0.15,534.00,6686.00,14380,20240430,-16.06,10180,20241115,18.57,12170,-0.82,20250421,10580,14.08,20250331,14380,-16.06,20240430,10180,18.57,20241115,0.49,Y,114090,500,309 억,,7533908,N,N,8364,N,00,N 20250422,140800,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,12110,10,2,0.08,856411810,70949,35.63,12000,12120,11940,15730,8470,12100,12070.81,12.18,0,-16727,12326,12212,12056,11942,11786,12270,12000,309,3630,500,8950,10,1,61855670,7491,22.68,1.81,12,0.11,534.00,6686.00,14380,20240430,-15.79,10180,20241115,18.96,12170,-0.49,20250421,10580,14.46,20250331,14380,-15.79,20240430,10180,18.96,20241115,0.49,Y,114090,500,309 억,,7533908,N,N,8364,N,00,N diff --git a/114190/price/prices-20250401.csv b/114190/price/prices-20250401.csv index 2bf301c01d78..057b4ff4486e 100644 --- a/114190/price/prices-20250401.csv +++ b/114190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7430,300,2,4.21,508213205,69346,137.82,7290,7430,7140,9260,5000,7130,7328.66,1.26,0,20522,7356,7242,7166,7052,6976,7300,7110,131,2130,500,4990,10,1,26123038,1941,185.75,4.79,12,0.27,40.00,1550.00,22800,20240614,-67.41,5730,20250409,29.67,10930,-32.02,20250204,5730,29.67,20250409,22800,-67.41,20240614,5730,29.67,20250409,2.50,Y,114190,500,130 억,,328293,N,N,1121,N,00,N +20250423,150805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7430,300,2,4.21,490338800,66938,133.04,7290,7430,7140,9260,5000,7130,7325.27,1.26,0,20035,7356,7242,7166,7052,6976,7300,7110,131,2130,500,4990,10,1,26123038,1941,185.75,4.79,12,0.26,40.00,1550.00,22800,20240614,-67.41,5730,20250409,29.67,10930,-32.02,20250204,5730,29.67,20250409,22800,-67.41,20240614,5730,29.67,20250409,2.50,Y,114190,500,130 억,,328293,N,N,10317,N,00,N +20250423,140804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7380,250,2,3.51,420129205,57448,114.18,7290,7410,7140,9260,5000,7130,7313.21,1.26,0,15801,7356,7242,7166,7052,6976,7300,7110,131,2130,500,4990,10,1,26123038,1928,184.50,4.76,12,0.22,40.00,1550.00,22800,20240614,-67.63,5730,20250409,28.80,10930,-32.48,20250204,5730,28.80,20250409,22800,-67.63,20240614,5730,28.80,20250409,2.50,Y,114190,500,130 억,,328293,N,N,10317,N,00,N +20250423,130802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7380,250,2,3.51,401510185,54923,109.16,7290,7410,7140,9260,5000,7130,7310.42,1.26,0,15983,7356,7242,7166,7052,6976,7300,7110,131,2130,500,4990,10,1,26123038,1928,184.50,4.76,12,0.21,40.00,1550.00,22800,20240614,-67.63,5730,20250409,28.80,10930,-32.48,20250204,5730,28.80,20250409,22800,-67.63,20240614,5730,28.80,20250409,2.50,Y,114190,500,130 억,,328293,N,N,10317,N,00,N +20250423,120806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7320,190,2,2.66,262535235,36064,71.68,7290,7350,7140,9260,5000,7130,7279.70,1.26,0,13882,7356,7242,7166,7052,6976,7300,7110,131,2130,500,4990,10,1,26123038,1912,183.00,4.72,12,0.14,40.00,1550.00,22800,20240614,-67.89,5730,20250409,27.75,10930,-33.03,20250204,5730,27.75,20250409,22800,-67.89,20240614,5730,27.75,20250409,2.50,Y,114190,500,130 억,,328293,N,N,10317,N,00,N +20250423,110805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7280,150,2,2.10,180756535,24889,49.47,7290,7310,7140,9260,5000,7130,7262.51,1.26,0,8324,7356,7242,7166,7052,6976,7300,7110,131,2130,500,4990,10,1,26123038,1902,182.00,4.70,12,0.10,40.00,1550.00,22800,20240614,-68.07,5730,20250409,27.05,10930,-33.39,20250204,5730,27.05,20250409,22800,-68.07,20240614,5730,27.05,20250409,2.50,Y,114190,500,130 억,,328293,N,N,10317,N,00,N +20250423,100808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7260,130,2,1.82,143270375,19743,39.24,7290,7310,7140,9260,5000,7130,7256.77,1.26,0,6666,7356,7242,7166,7052,6976,7300,7110,131,2130,500,4990,10,1,26123038,1897,181.50,4.68,12,0.08,40.00,1550.00,22800,20240614,-68.16,5730,20250409,26.70,10930,-33.58,20250204,5730,26.70,20250409,22800,-68.16,20240614,5730,26.70,20250409,2.50,Y,114190,500,130 억,,328293,N,N,10317,N,00,N +20250423,090812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7230,100,2,1.40,28252740,3918,7.79,7290,7290,7140,9260,5000,7130,7211.01,1.26,0,2278,7356,7242,7166,7052,6976,7300,7110,131,2130,500,4990,10,1,26123038,1889,180.75,4.66,12,0.01,40.00,1550.00,22800,20240614,-68.29,5730,20250409,26.18,10930,-33.85,20250204,5730,26.18,20250409,22800,-68.29,20240614,5730,26.18,20250409,2.50,Y,114190,500,130 억,,328293,N,N,10317,N,00,N 20250422,160747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7130,-70,5,-0.97,361784990,50315,110.73,7090,7280,7090,9360,5040,7200,7190.40,1.33,0,-16240,7406,7302,7126,7022,6846,7355,7075,131,2160,500,5040,10,1,26123038,1863,178.25,4.60,12,0.19,40.00,1550.00,22800,20240614,-68.73,5730,20250409,24.43,10930,-34.77,20250204,5730,24.43,20250409,22800,-68.73,20240614,5730,24.43,20250409,2.53,Y,114190,500,130 억,,348260,N,N,10317,N,00,N 20250422,150801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7130,-70,5,-0.97,345650170,48050,105.74,7090,7280,7090,9360,5040,7200,7193.55,1.33,0,-15358,7406,7302,7126,7022,6846,7355,7075,131,2160,500,5040,10,1,26123038,1863,178.25,4.60,12,0.18,40.00,1550.00,22800,20240614,-68.73,5730,20250409,24.43,10930,-34.77,20250204,5730,24.43,20250409,22800,-68.73,20240614,5730,24.43,20250409,2.53,Y,114190,500,130 억,,348260,N,N,4251,N,00,N 20250422,140801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7120,-80,5,-1.11,303591410,42159,92.78,7090,7280,7090,9360,5040,7200,7201.11,1.33,0,-14657,7406,7302,7126,7022,6846,7355,7075,131,2160,500,5040,10,1,26123038,1860,178.00,4.59,12,0.16,40.00,1550.00,22800,20240614,-68.77,5730,20250409,24.26,10930,-34.86,20250204,5730,24.26,20250409,22800,-68.77,20240614,5730,24.26,20250409,2.53,Y,114190,500,130 억,,348260,N,N,4251,N,00,N diff --git a/114450/price/prices-20250401.csv b/114450/price/prices-20250401.csv index 06638192a0f5..4a3fe1570ab5 100644 --- a/114450/price/prices-20250401.csv +++ b/114450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1625,30,2,1.88,72881891,45147,174.02,1600,1628,1584,2070,1117,1595,1614.32,1.83,0,2198,1631,1612,1592,1573,1553,1622,1583,100,475,500,950,1,1,20000000,325,20.83,0.86,12,0.23,78.00,1889.00,4545,20240816,-64.25,1450,20250409,12.07,2075,-21.69,20250108,1450,12.07,20250409,4545,-64.25,20240816,1450,12.07,20250409,0.04,Y,114450,500,100 억,,366814,N,N,1208,N,00,N +20250423,150805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1618,23,2,1.44,66513440,41225,158.90,1600,1628,1584,2070,1117,1595,1613.42,1.83,0,2460,1631,1612,1592,1573,1553,1622,1583,100,475,500,950,1,1,20000000,324,20.74,0.86,12,0.21,78.00,1889.00,4545,20240816,-64.40,1450,20250409,11.59,2075,-22.02,20250108,1450,11.59,20250409,4545,-64.40,20240816,1450,11.59,20250409,0.04,Y,114450,500,100 억,,366814,N,N,2283,N,00,N +20250423,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1622,27,2,1.69,62008976,38447,148.19,1600,1628,1584,2070,1117,1595,1612.84,1.83,0,1781,1631,1612,1592,1573,1553,1622,1583,100,475,500,950,1,1,20000000,324,20.79,0.86,12,0.19,78.00,1889.00,4545,20240816,-64.31,1450,20250409,11.86,2075,-21.83,20250108,1450,11.86,20250409,4545,-64.31,20240816,1450,11.86,20250409,0.04,Y,114450,500,100 억,,366814,N,N,2283,N,00,N +20250423,130803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1626,31,2,1.94,60827693,37718,145.38,1600,1628,1584,2070,1117,1595,1612.70,1.83,0,1251,1631,1612,1592,1573,1553,1622,1583,100,475,500,950,1,1,20000000,325,20.85,0.86,12,0.19,78.00,1889.00,4545,20240816,-64.22,1450,20250409,12.14,2075,-21.64,20250108,1450,12.14,20250409,4545,-64.22,20240816,1450,12.14,20250409,0.04,Y,114450,500,100 억,,366814,N,N,2283,N,00,N +20250423,120806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1628,33,2,2.07,53407978,33154,127.79,1600,1628,1584,2070,1117,1595,1610.91,1.83,0,973,1631,1612,1592,1573,1553,1622,1583,100,475,500,950,1,1,20000000,326,20.87,0.86,12,0.17,78.00,1889.00,4545,20240816,-64.18,1450,20250409,12.28,2075,-21.54,20250108,1450,12.28,20250409,4545,-64.18,20240816,1450,12.28,20250409,0.04,Y,114450,500,100 억,,366814,N,N,2283,N,00,N +20250423,110806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,25,2,1.57,45781319,28453,109.67,1600,1623,1584,2070,1117,1595,1609.02,1.83,0,33,1631,1612,1592,1573,1553,1622,1583,100,475,500,950,1,1,20000000,324,20.77,0.86,12,0.14,78.00,1889.00,4545,20240816,-64.36,1450,20250409,11.72,2075,-21.93,20250108,1450,11.72,20250409,4545,-64.36,20240816,1450,11.72,20250409,0.04,Y,114450,500,100 억,,366814,N,N,2283,N,00,N +20250423,100809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1621,26,2,1.63,27700259,17291,66.65,1600,1622,1584,2070,1117,1595,1602.00,1.83,0,192,1631,1612,1592,1573,1553,1622,1583,100,475,500,950,1,1,20000000,324,20.78,0.86,12,0.09,78.00,1889.00,4545,20240816,-64.33,1450,20250409,11.79,2075,-21.88,20250108,1450,11.79,20250409,4545,-64.33,20240816,1450,11.79,20250409,0.04,Y,114450,500,100 억,,366814,N,N,2283,N,00,N +20250423,090812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,-11,5,-0.69,79657,50,0.19,1600,1600,1584,2070,1117,1595,1593.14,1.83,0,-30,1631,1612,1592,1573,1553,1622,1583,100,475,500,950,1,1,20000000,317,20.31,0.84,12,0.00,78.00,1889.00,4545,20240816,-65.15,1450,20250409,9.24,2075,-23.66,20250108,1450,9.24,20250409,4545,-65.15,20240816,1450,9.24,20250409,0.04,Y,114450,500,100 억,,366814,N,N,2283,N,00,N 20250422,160747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,-5,5,-0.31,41087539,25944,160.86,1587,1611,1572,2080,1120,1600,1583.66,1.83,0,503,1641,1620,1600,1579,1559,1631,1590,100,480,500,960,1,1,20000000,319,20.45,0.84,12,0.13,78.00,1889.00,4545,20240816,-64.91,1450,20250409,10.00,2075,-23.13,20250108,1450,10.00,20250409,4545,-64.91,20240816,1450,10.00,20250409,0.04,Y,114450,500,100 억,,366311,N,N,2283,N,00,N 20250422,150802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,-5,5,-0.31,37555953,23732,147.15,1587,1611,1572,2080,1120,1600,1582.50,1.83,0,488,1641,1620,1600,1579,1559,1631,1590,100,480,500,960,1,1,20000000,319,20.45,0.84,12,0.12,78.00,1889.00,4545,20240816,-64.91,1450,20250409,10.00,2075,-23.13,20250108,1450,10.00,20250409,4545,-64.91,20240816,1450,10.00,20250409,0.04,Y,114450,500,100 억,,366311,N,N,0,N,00,N 20250422,140801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,-16,5,-1.00,33883024,21420,132.81,1587,1611,1572,2080,1120,1600,1581.84,1.83,0,1106,1641,1620,1600,1579,1559,1631,1590,100,480,500,960,1,1,20000000,317,20.31,0.84,12,0.11,78.00,1889.00,4545,20240816,-65.15,1450,20250409,9.24,2075,-23.66,20250108,1450,9.24,20250409,4545,-65.15,20240816,1450,9.24,20250409,0.04,Y,114450,500,100 억,,366311,N,N,0,N,00,N diff --git a/114630/price/prices-20250401.csv b/114630/price/prices-20250401.csv index c20d3888ba5a..7f35ccdcaba3 100644 --- a/114630/price/prices-20250401.csv +++ b/114630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,506,10,2,2.02,116029746,229612,142.03,496,510,491,644,348,496,505.26,5.02,0,450,511,503,495,487,479,507,491,390,148,500,350,1,1,77757548,393,6.41,0.30,12,0.30,79.00,1668.00,750,20240508,-32.53,464,20250409,9.05,542,-6.64,20250227,464,9.05,20250409,750,-32.53,20240508,464,9.05,20250409,1.79,Y,114630,500,389 억,,3906323,N,N,0,N,00,N +20250423,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,506,10,2,2.02,104600776,207024,128.06,496,510,491,644,348,496,505.26,5.02,0,473,511,503,495,487,479,507,491,390,148,500,350,1,1,77757548,393,6.41,0.30,12,0.27,79.00,1668.00,750,20240508,-32.53,464,20250409,9.05,542,-6.64,20250227,464,9.05,20250409,750,-32.53,20240508,464,9.05,20250409,1.79,Y,114630,500,389 억,,3906323,N,N,0,N,00,N +20250423,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,7,2,1.41,21519641,43188,26.71,496,503,491,644,348,496,498.28,5.02,0,-407,511,503,495,487,479,507,491,390,148,500,350,1,1,77757548,391,6.37,0.30,12,0.06,79.00,1668.00,750,20240508,-32.93,464,20250409,8.41,542,-7.20,20250227,464,8.41,20250409,750,-32.93,20240508,464,8.41,20250409,1.79,Y,114630,500,389 억,,3906323,N,N,0,N,00,N +20250423,130803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,7,2,1.41,18231257,36629,22.66,496,503,491,644,348,496,497.73,5.02,0,-635,511,503,495,487,479,507,491,390,148,500,350,1,1,77757548,391,6.37,0.30,12,0.05,79.00,1668.00,750,20240508,-32.93,464,20250409,8.41,542,-7.20,20250227,464,8.41,20250409,750,-32.93,20240508,464,8.41,20250409,1.79,Y,114630,500,389 억,,3906323,N,N,0,N,00,N +20250423,120806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,503,7,2,1.41,16807179,33786,20.90,496,503,491,644,348,496,497.46,5.02,0,-381,511,503,495,487,479,507,491,390,148,500,350,1,1,77757548,391,6.37,0.30,12,0.04,79.00,1668.00,750,20240508,-32.93,464,20250409,8.41,542,-7.20,20250227,464,8.41,20250409,750,-32.93,20240508,464,8.41,20250409,1.79,Y,114630,500,389 억,,3906323,N,N,0,N,00,N +20250423,110806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,3,2,0.60,11272280,22741,14.07,496,500,491,644,348,496,495.68,5.02,0,-428,511,503,495,487,479,507,491,390,148,500,350,1,1,77757548,388,6.32,0.30,12,0.03,79.00,1668.00,750,20240508,-33.47,464,20250409,7.54,542,-7.93,20250227,464,7.54,20250409,750,-33.47,20240508,464,7.54,20250409,1.79,Y,114630,500,389 억,,3906323,N,N,0,N,00,N +20250423,100809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,498,2,2,0.40,5465725,11076,6.85,496,500,491,644,348,496,493.47,5.02,0,-335,511,503,495,487,479,507,491,390,148,500,350,1,1,77757548,387,6.30,0.30,12,0.01,79.00,1668.00,750,20240508,-33.60,464,20250409,7.33,542,-8.12,20250227,464,7.33,20250409,750,-33.60,20240508,464,7.33,20250409,1.79,Y,114630,500,389 억,,3906323,N,N,0,N,00,N +20250423,090812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,498,2,2,0.40,1196532,2410,1.49,496,500,494,644,348,496,496.49,5.02,0,-170,511,503,495,487,479,507,491,390,148,500,350,1,1,77757548,387,6.30,0.30,12,0.00,79.00,1668.00,750,20240508,-33.60,464,20250409,7.33,542,-8.12,20250227,464,7.33,20250409,750,-33.60,20240508,464,7.33,20250409,1.79,Y,114630,500,389 억,,3906323,N,N,0,N,00,N 20250422,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,496,6,2,1.22,80008411,161668,163.35,489,503,487,637,343,490,494.89,5.03,0,-4183,497,493,489,485,481,491,483,390,147,500,350,1,1,77757548,386,6.28,0.30,12,0.21,79.00,1668.00,750,20240508,-33.87,464,20250409,6.90,542,-8.49,20250227,464,6.90,20250409,750,-33.87,20240508,464,6.90,20250409,1.79,Y,114630,500,389 억,,3910506,N,N,0,N,00,N 20250422,150802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,496,6,2,1.22,75781946,153115,154.71,489,503,487,637,343,490,494.93,5.03,0,-2545,497,493,489,485,481,491,483,390,147,500,350,1,1,77757548,386,6.28,0.30,12,0.20,79.00,1668.00,750,20240508,-33.87,464,20250409,6.90,542,-8.49,20250227,464,6.90,20250409,750,-33.87,20240508,464,6.90,20250409,1.79,Y,114630,500,389 억,,3910506,N,N,0,N,00,N 20250422,140801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,502,12,2,2.45,67230694,135853,137.27,489,503,487,637,343,490,494.88,5.03,0,-4298,497,493,489,485,481,491,483,390,147,500,350,1,1,77757548,390,6.35,0.30,12,0.17,79.00,1668.00,750,20240508,-33.07,464,20250409,8.19,542,-7.38,20250227,464,8.19,20250409,750,-33.07,20240508,464,8.19,20250409,1.79,Y,114630,500,389 억,,3910506,N,N,0,N,00,N diff --git a/114810/price/prices-20250401.csv b/114810/price/prices-20250401.csv index 9dbd4518667b..c51c49878055 100644 --- a/114810/price/prices-20250401.csv +++ b/114810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160751,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8250,330,2,4.17,1087952475,133268,105.61,8050,8280,7950,10290,5550,7920,8163.64,4.76,0,-4543,8173,8046,7973,7846,7773,8010,7810,147,2370,500,5700,10,1,29113174,2402,7.75,1.26,12,0.46,1064.00,6562.00,14220,20240528,-41.98,5350,20241206,54.21,8640,-4.51,20250320,5810,42.00,20250203,14220,-41.98,20240528,5350,54.21,20241206,1.12,Y,114810,500,146 억,,1386691,N,N,3447,N,00,N +20250423,150806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8160,240,2,3.03,1055093385,129269,102.44,8050,8280,7950,10290,5550,7920,8162.00,4.76,0,-6093,8173,8046,7973,7846,7773,8010,7810,147,2370,500,5700,10,1,29113174,2376,7.67,1.24,12,0.44,1064.00,6562.00,14220,20240528,-42.62,5350,20241206,52.52,8640,-5.56,20250320,5810,40.45,20250203,14220,-42.62,20240528,5350,52.52,20241206,1.12,Y,114810,500,146 억,,1386691,N,N,3475,N,00,N +20250423,140805,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8235,315,2,3.98,842234925,103377,81.92,8050,8280,7950,10290,5550,7920,8147.22,4.76,0,1208,8173,8046,7973,7846,7773,8010,7810,147,2370,500,5700,10,1,29113174,2397,7.74,1.25,12,0.36,1064.00,6562.00,14220,20240528,-42.09,5350,20241206,53.93,8640,-4.69,20250320,5810,41.74,20250203,14220,-42.09,20240528,5350,53.93,20241206,1.12,Y,114810,500,146 억,,1386691,N,N,3475,N,00,N +20250423,130803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8210,290,2,3.66,716210070,88074,69.79,8050,8280,7950,10290,5550,7920,8131.91,4.76,0,4837,8173,8046,7973,7846,7773,8010,7810,147,2370,500,5700,10,1,29113174,2390,7.72,1.25,12,0.30,1064.00,6562.00,14220,20240528,-42.26,5350,20241206,53.46,8640,-4.98,20250320,5810,41.31,20250203,14220,-42.26,20240528,5350,53.46,20241206,1.12,Y,114810,500,146 억,,1386691,N,N,3475,N,00,N +20250423,120806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8240,320,2,4.04,571131610,70480,55.85,8050,8280,7950,10290,5550,7920,8103.46,4.76,0,3512,8173,8046,7973,7846,7773,8010,7810,147,2370,500,5700,10,1,29113174,2399,7.74,1.26,12,0.24,1064.00,6562.00,14220,20240528,-42.05,5350,20241206,54.02,8640,-4.63,20250320,5810,41.82,20250203,14220,-42.05,20240528,5350,54.02,20241206,1.12,Y,114810,500,146 억,,1386691,N,N,3475,N,00,N +20250423,110806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8160,240,2,3.03,424955220,52718,41.78,8050,8200,7950,10290,5550,7920,8060.91,4.76,0,5525,8173,8046,7973,7846,7773,8010,7810,147,2370,500,5700,10,1,29113174,2376,7.67,1.24,12,0.18,1064.00,6562.00,14220,20240528,-42.62,5350,20241206,52.52,8640,-5.56,20250320,5810,40.45,20250203,14220,-42.62,20240528,5350,52.52,20241206,1.12,Y,114810,500,146 억,,1386691,N,N,3475,N,00,N +20250423,100809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8050,130,2,1.64,225408940,28141,22.30,8050,8180,7950,10290,5550,7920,8009.98,4.76,0,3711,8173,8046,7973,7846,7773,8010,7810,147,2370,500,5700,10,1,29113174,2344,7.57,1.23,12,0.10,1064.00,6562.00,14220,20240528,-43.39,5350,20241206,50.47,8640,-6.83,20250320,5810,38.55,20250203,14220,-43.39,20240528,5350,50.47,20241206,1.12,Y,114810,500,146 억,,1386691,N,N,3475,N,00,N +20250423,090813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8010,90,2,1.14,53246750,6612,5.24,8050,8180,8000,10290,5550,7920,8053.05,4.76,0,-1037,8173,8046,7973,7846,7773,8010,7810,147,2370,500,5700,10,1,29113174,2332,7.53,1.22,12,0.02,1064.00,6562.00,14220,20240528,-43.67,5350,20241206,49.72,8640,-7.29,20250320,5810,37.87,20250203,14220,-43.67,20240528,5350,49.72,20241206,1.12,Y,114810,500,146 억,,1386691,N,N,3475,N,00,N 20250422,160748,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7920,-210,5,-2.58,1006027255,126191,63.79,8040,8100,7900,10560,5700,8130,7972.26,4.87,0,-36273,8643,8386,8073,7816,7503,8515,7945,147,2430,500,5850,10,1,29113174,2306,7.44,1.21,12,0.43,1064.00,6562.00,14220,20240528,-44.30,5350,20241206,48.04,8640,-8.33,20250320,5810,36.32,20250203,14220,-44.30,20240528,5350,48.04,20241206,1.16,Y,114810,500,146 억,,1417363,N,N,3475,N,00,N 20250422,150802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,-200,5,-2.46,962798235,120730,61.03,8040,8100,7910,10560,5700,8130,7974.81,4.87,0,-36878,8643,8386,8073,7816,7503,8515,7945,147,2430,500,5850,10,1,29113174,2309,7.45,1.21,12,0.41,1064.00,6562.00,14220,20240528,-44.23,5350,20241206,48.22,8640,-8.22,20250320,5810,36.49,20250203,14220,-44.23,20240528,5350,48.22,20241206,1.16,Y,114810,500,146 억,,1417363,N,N,1439,N,00,N 20250422,140802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,-180,5,-2.21,667393915,83543,42.23,8040,8100,7920,10560,5700,8130,7988.63,4.87,0,-22285,8643,8386,8073,7816,7503,8515,7945,147,2430,500,5850,10,1,29113174,2314,7.47,1.21,12,0.29,1064.00,6562.00,14220,20240528,-44.09,5350,20241206,48.60,8640,-7.99,20250320,5810,36.83,20250203,14220,-44.09,20240528,5350,48.60,20241206,1.16,Y,114810,500,146 억,,1417363,N,N,1439,N,00,N diff --git a/114840/price/prices-20250401.csv b/114840/price/prices-20250401.csv index 8e1bddceebc9..0c04f2940db7 100644 --- a/114840/price/prices-20250401.csv +++ b/114840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160751,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21200,-750,5,-3.42,2387206100,112289,85.25,22150,22150,20850,28500,15400,21950,21259.49,4.26,0,-22241,22916,22432,21666,21182,20416,22675,21425,87,6550,500,15360,50,1,17319900,3672,12.90,3.99,12,0.65,1644.00,5310.00,45150,20240603,-53.05,16220,20241112,30.70,28600,-25.87,20250207,17600,20.45,20250409,45150,-53.05,20240603,16220,30.70,20241112,1.38,Y,114840,500,86 억,,737522,N,N,22700,N,00,N +20250423,150806,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21150,-800,5,-3.64,2233628475,105031,79.74,22150,22150,20850,28500,15400,21950,21266.37,4.26,0,-18803,22916,22432,21666,21182,20416,22675,21425,87,6550,500,15360,50,1,17319900,3663,12.86,3.98,12,0.61,1644.00,5310.00,45150,20240603,-53.16,16220,20241112,30.39,28600,-26.05,20250207,17600,20.17,20250409,45150,-53.16,20240603,16220,30.39,20241112,1.38,Y,114840,500,86 억,,737522,N,N,30399,N,00,N +20250423,140805,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21100,-850,5,-3.87,2022920025,95059,72.17,22150,22150,20850,28500,15400,21950,21280.68,4.26,0,-17571,22916,22432,21666,21182,20416,22675,21425,87,6550,500,15360,50,1,17319900,3654,12.83,3.97,12,0.55,1644.00,5310.00,45150,20240603,-53.27,16220,20241112,30.09,28600,-26.22,20250207,17600,19.89,20250409,45150,-53.27,20240603,16220,30.09,20241112,1.38,Y,114840,500,86 억,,737522,N,N,30399,N,00,N +20250423,130804,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21150,-800,5,-3.64,1687262225,79119,60.07,22150,22150,20850,28500,15400,21950,21325.63,4.26,0,-16856,22916,22432,21666,21182,20416,22675,21425,87,6550,500,15360,50,1,17319900,3663,12.86,3.98,12,0.46,1644.00,5310.00,45150,20240603,-53.16,16220,20241112,30.39,28600,-26.05,20250207,17600,20.17,20250409,45150,-53.16,20240603,16220,30.39,20241112,1.38,Y,114840,500,86 억,,737522,N,N,30399,N,00,N +20250423,120807,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21050,-900,5,-4.10,1390108775,65038,49.38,22150,22150,20850,28500,15400,21950,21373.79,4.26,0,-11702,22916,22432,21666,21182,20416,22675,21425,87,6550,500,15360,50,1,17319900,3646,12.80,3.96,12,0.38,1644.00,5310.00,45150,20240603,-53.38,16220,20241112,29.78,28600,-26.40,20250207,17600,19.60,20250409,45150,-53.38,20240603,16220,29.78,20241112,1.38,Y,114840,500,86 억,,737522,N,N,30399,N,00,N +20250423,110807,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21350,-600,5,-2.73,989889875,46081,34.99,22150,22150,21150,28500,15400,21950,21481.52,4.26,0,-10460,22916,22432,21666,21182,20416,22675,21425,87,6550,500,15360,50,1,17319900,3698,12.99,4.02,12,0.27,1644.00,5310.00,45150,20240603,-52.71,16220,20241112,31.63,28600,-25.35,20250207,17600,21.31,20250409,45150,-52.71,20240603,16220,31.63,20241112,1.38,Y,114840,500,86 억,,737522,N,N,30399,N,00,N +20250423,100809,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21500,-450,5,-2.05,675783150,31354,23.81,22150,22150,21300,28500,15400,21950,21553.33,4.26,0,-11092,22916,22432,21666,21182,20416,22675,21425,87,6550,500,15360,50,1,17319900,3724,13.08,4.05,12,0.18,1644.00,5310.00,45150,20240603,-52.38,16220,20241112,32.55,28600,-24.83,20250207,17600,22.16,20250409,45150,-52.38,20240603,16220,32.55,20241112,1.38,Y,114840,500,86 억,,737522,N,N,30399,N,00,N +20250423,090813,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21800,-150,5,-0.68,110603450,5066,3.85,22150,22150,21650,28500,15400,21950,21832.50,4.26,0,-3624,22916,22432,21666,21182,20416,22675,21425,87,6550,500,15360,50,1,17319900,3776,13.26,4.11,12,0.03,1644.00,5310.00,45150,20240603,-51.72,16220,20241112,34.40,28600,-23.78,20250207,17600,23.86,20250409,45150,-51.72,20240603,16220,34.40,20241112,1.38,Y,114840,500,86 억,,737522,N,N,30399,N,00,N 20250422,160748,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21950,650,2,3.05,2848875425,131711,215.00,21200,22150,20900,27650,14950,21300,21629.16,4.40,0,-8664,21833,21566,21233,20966,20633,21700,21100,87,6350,500,14910,50,1,17319900,3802,13.35,4.13,12,0.76,1644.00,5310.00,45150,20240603,-51.38,16220,20241112,35.33,28600,-23.25,20250207,17600,24.72,20250409,45150,-51.38,20240603,16220,35.33,20241112,1.50,Y,114840,500,86 억,,761805,N,N,30399,N,00,N 20250422,150802,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22100,800,2,3.76,2553405425,118286,193.09,21200,22100,20900,27650,14950,21300,21586.71,4.40,0,-4186,21833,21566,21233,20966,20633,21700,21100,87,6350,500,14910,50,1,17319900,3828,13.44,4.16,12,0.68,1644.00,5310.00,45150,20240603,-51.05,16220,20241112,36.25,28600,-22.73,20250207,17600,25.57,20250409,45150,-51.05,20240603,16220,36.25,20241112,1.50,Y,114840,500,86 억,,761805,N,N,13282,N,00,N 20250422,140802,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21300,0,3,0.00,981427775,46152,75.34,21200,21500,20900,27650,14950,21300,21265.12,4.40,0,-608,21833,21566,21233,20966,20633,21700,21100,87,6350,500,14910,50,1,17319900,3689,12.96,4.01,12,0.27,1644.00,5310.00,45150,20240603,-52.82,16220,20241112,31.32,28600,-25.52,20250207,17600,21.02,20250409,45150,-52.82,20240603,16220,31.32,20241112,1.50,Y,114840,500,86 억,,761805,N,N,13282,N,00,N diff --git a/114920/price/prices-20250401.csv b/114920/price/prices-20250401.csv index f187dbbdb0a1..608be37b5da5 100644 --- a/114920/price/prices-20250401.csv +++ b/114920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160752,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-105,5,-3.76,5380,2,200.00,2690,2690,2690,3210,2380,2795,2690.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,93,2.90,0.22,12,0.00,927.00,12289.00,3525,20240513,-23.69,1700,20240415,58.24,3270,-17.74,20250214,2015,33.50,20250207,3525,-23.69,20240513,1711,57.22,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250423,150806,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1700,20240415,64.41,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250423,140805,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1700,20240415,64.41,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250423,130804,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1700,20240415,64.41,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250423,120807,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1700,20240415,64.41,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250423,110807,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1700,20240415,64.41,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250423,100810,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1700,20240415,64.41,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250423,090813,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1700,20240415,64.41,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250422,160748,57,100.00,KONEX,,,N,N,N,N, ,N,2795,120,2,4.49,2795,1,0.30,2795,2795,2795,3075,2275,2675,2795.00,0.00,0,0,3375,3025,2645,2295,1915,2835,2105,17,400,500,1600,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1643,20240411,70.12,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250422,150803,57,100.00,KONEX,,,N,N,N,N, ,N,2795,120,2,4.49,2795,1,0.30,2795,2795,2795,3075,2275,2675,2795.00,0.00,0,0,3375,3025,2645,2295,1915,2835,2105,17,400,500,1600,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1643,20240411,70.12,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250422,140802,57,100.00,KONEX,,,N,N,N,N, ,N,2795,120,2,4.49,2795,1,0.30,2795,2795,2795,3075,2275,2675,2795.00,0.00,0,0,3375,3025,2645,2295,1915,2835,2105,17,400,500,1600,5,1,3469500,97,3.02,0.23,12,0.00,927.00,12289.00,3525,20240513,-20.71,1643,20240411,70.12,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1711,63.35,20240424,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20250401.csv b/115160/price/prices-20250401.csv index 7133b4f4f062..25d0bdf1fab4 100644 --- a/115160/price/prices-20250401.csv +++ b/115160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-15,5,-1.20,205702929,165152,99.27,1265,1275,1220,1631,879,1255,1245.54,5.03,0,-7067,1331,1292,1255,1216,1179,1274,1198,220,376,500,850,1,1,43970124,545,-0.96,0.33,12,0.38,-1297.00,3796.00,2815,20240430,-55.95,933,20241206,32.90,1520,-18.42,20250110,991,25.13,20250331,2815,-55.95,20240430,933,32.90,20241206,0.31,Y,115160,500,219 억,,2212327,N,N,16593,N,00,N +20250423,150807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1239,-16,5,-1.27,198621459,159417,95.83,1265,1275,1220,1631,879,1255,1245.92,5.03,0,-7079,1331,1292,1255,1216,1179,1274,1198,220,376,500,850,1,1,43970124,545,-0.96,0.33,12,0.36,-1297.00,3796.00,2815,20240430,-55.99,933,20241206,32.80,1520,-18.49,20250110,991,25.03,20250331,2815,-55.99,20240430,933,32.80,20241206,0.31,Y,115160,500,219 억,,2212327,N,N,25628,N,00,N +20250423,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-15,5,-1.20,190123614,152551,91.70,1265,1275,1220,1631,879,1255,1246.30,5.03,0,-7538,1331,1292,1255,1216,1179,1274,1198,220,376,500,850,1,1,43970124,545,-0.96,0.33,12,0.35,-1297.00,3796.00,2815,20240430,-55.95,933,20241206,32.90,1520,-18.42,20250110,991,25.13,20250331,2815,-55.95,20240430,933,32.90,20241206,0.31,Y,115160,500,219 억,,2212327,N,N,25628,N,00,N +20250423,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,-17,5,-1.35,180741873,144973,87.14,1265,1275,1220,1631,879,1255,1246.73,5.03,0,-8946,1331,1292,1255,1216,1179,1274,1198,220,376,500,850,1,1,43970124,544,-0.95,0.33,12,0.33,-1297.00,3796.00,2815,20240430,-56.02,933,20241206,32.69,1520,-18.55,20250110,991,24.92,20250331,2815,-56.02,20240430,933,32.69,20241206,0.31,Y,115160,500,219 억,,2212327,N,N,25628,N,00,N +20250423,120807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1236,-19,5,-1.51,176131089,141247,84.90,1265,1275,1220,1631,879,1255,1246.97,5.03,0,-7948,1331,1292,1255,1216,1179,1274,1198,220,376,500,850,1,1,43970124,543,-0.95,0.33,12,0.32,-1297.00,3796.00,2815,20240430,-56.09,933,20241206,32.48,1520,-18.68,20250110,991,24.72,20250331,2815,-56.09,20240430,933,32.48,20241206,0.31,Y,115160,500,219 억,,2212327,N,N,25628,N,00,N +20250423,110807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1245,-10,5,-0.80,100910920,80869,48.61,1265,1275,1220,1631,879,1255,1247.83,5.03,0,-3732,1331,1292,1255,1216,1179,1274,1198,220,376,500,850,1,1,43970124,547,-0.96,0.33,12,0.18,-1297.00,3796.00,2815,20240430,-55.77,933,20241206,33.44,1520,-18.09,20250110,991,25.63,20250331,2815,-55.77,20240430,933,33.44,20241206,0.31,Y,115160,500,219 억,,2212327,N,N,25628,N,00,N +20250423,100810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-15,5,-1.20,29075189,23256,13.98,1265,1275,1233,1631,879,1255,1250.22,5.03,0,2877,1331,1292,1255,1216,1179,1274,1198,220,376,500,850,1,1,43970124,545,-0.96,0.33,12,0.05,-1297.00,3796.00,2815,20240430,-55.95,933,20241206,32.90,1520,-18.42,20250110,991,25.13,20250331,2815,-55.95,20240430,933,32.90,20241206,0.31,Y,115160,500,219 억,,2212327,N,N,25628,N,00,N +20250423,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,0,3,0.00,5197534,4117,2.47,1265,1275,1254,1631,879,1255,1262.46,5.03,0,-275,1331,1292,1255,1216,1179,1274,1198,220,376,500,850,1,1,43970124,552,-0.97,0.33,12,0.01,-1297.00,3796.00,2815,20240430,-55.42,933,20241206,34.51,1520,-17.43,20250110,991,26.64,20250331,2815,-55.42,20240430,933,34.51,20241206,0.31,Y,115160,500,219 억,,2212327,N,N,25628,N,00,N 20250422,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,-32,5,-2.49,207458905,166309,53.00,1287,1294,1218,1673,901,1287,1247.43,4.99,0,17178,1433,1360,1314,1241,1195,1337,1218,220,386,500,870,1,1,43970124,552,-0.97,0.33,12,0.38,-1297.00,3796.00,2815,20240430,-55.42,933,20241206,34.51,1520,-17.43,20250110,991,26.64,20250331,2815,-55.42,20240430,933,34.51,20241206,0.33,Y,115160,500,219 억,,2194227,N,N,25628,N,00,N 20250422,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-27,5,-2.10,193704538,155361,49.51,1287,1294,1218,1673,901,1287,1246.80,4.99,0,19606,1433,1360,1314,1241,1195,1337,1218,220,386,500,870,1,1,43970124,554,-0.97,0.33,12,0.35,-1297.00,3796.00,2815,20240430,-55.24,933,20241206,35.05,1520,-17.11,20250110,991,27.14,20250331,2815,-55.24,20240430,933,35.05,20241206,0.33,Y,115160,500,219 억,,2194227,N,N,31,N,00,N 20250422,140802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1251,-36,5,-2.80,163576109,131354,41.86,1287,1294,1218,1673,901,1287,1245.31,4.99,0,18361,1433,1360,1314,1241,1195,1337,1218,220,386,500,870,1,1,43970124,550,-0.96,0.33,12,0.30,-1297.00,3796.00,2815,20240430,-55.56,933,20241206,34.08,1520,-17.70,20250110,991,26.24,20250331,2815,-55.56,20240430,933,34.08,20241206,0.33,Y,115160,500,219 억,,2194227,N,N,31,N,00,N diff --git a/115180/price/prices-20250401.csv b/115180/price/prices-20250401.csv index 1dc4344fbed8..fbdb921e94b3 100644 --- a/115180/price/prices-20250401.csv +++ b/115180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10080,-110,5,-1.08,1386411420,137683,60.43,10180,10210,9960,13240,7140,10190,10069.23,3.57,0,-45765,10523,10356,10103,9936,9683,10440,10020,162,3050,500,7330,10,1,32381781,3264,-13.48,5.99,12,0.43,-748.00,1684.00,10330,20250421,-2.42,3200,20240805,215.00,10330,-2.42,20250421,4255,136.90,20250102,10330,-2.42,20250421,3200,215.00,20240805,0.74,Y,115180,500,161 억,,1156491,N,N,2481,N,00,N +20250423,150807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,-140,5,-1.37,1189879130,118016,51.79,10180,10210,9970,13240,7140,10190,10081.98,3.57,0,-38643,10523,10356,10103,9936,9683,10440,10020,162,3050,500,7330,10,1,32381781,3254,-13.44,5.97,12,0.36,-748.00,1684.00,10330,20250421,-2.71,3200,20240805,214.06,10330,-2.71,20250421,4255,136.19,20250102,10330,-2.71,20250421,3200,214.06,20240805,0.74,Y,115180,500,161 억,,1156491,N,N,4071,N,00,N +20250423,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,-170,5,-1.67,1051186740,104154,45.71,10180,10210,9970,13240,7140,10190,10092.24,3.57,0,-30503,10523,10356,10103,9936,9683,10440,10020,162,3050,500,7330,10,1,32381781,3245,-13.40,5.95,12,0.32,-748.00,1684.00,10330,20250421,-3.00,3200,20240805,213.12,10330,-3.00,20250421,4255,135.49,20250102,10330,-3.00,20250421,3200,213.12,20240805,0.74,Y,115180,500,161 억,,1156491,N,N,4071,N,00,N +20250423,130804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10070,-120,5,-1.18,886720380,87825,38.54,10180,10210,9970,13240,7140,10190,10096.01,3.57,0,-26417,10523,10356,10103,9936,9683,10440,10020,162,3050,500,7330,10,1,32381781,3261,-13.46,5.98,12,0.27,-748.00,1684.00,10330,20250421,-2.52,3200,20240805,214.69,10330,-2.52,20250421,4255,136.66,20250102,10330,-2.52,20250421,3200,214.69,20240805,0.74,Y,115180,500,161 억,,1156491,N,N,4071,N,00,N +20250423,120808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10150,-40,5,-0.39,686977820,68033,29.86,10180,10210,9970,13240,7140,10190,10097.16,3.57,0,-20118,10523,10356,10103,9936,9683,10440,10020,162,3050,500,7330,10,1,32381781,3287,-13.57,6.03,12,0.21,-748.00,1684.00,10330,20250421,-1.74,3200,20240805,217.19,10330,-1.74,20250421,4255,138.54,20250102,10330,-1.74,20250421,3200,217.19,20240805,0.74,Y,115180,500,161 억,,1156491,N,N,4071,N,00,N +20250423,110807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10190,0,3,0.00,570282560,56543,24.82,10180,10210,9970,13240,7140,10190,10085.07,3.57,0,-12663,10523,10356,10103,9936,9683,10440,10020,162,3050,500,7330,10,1,32381781,3300,-13.62,6.05,12,0.17,-748.00,1684.00,10330,20250421,-1.36,3200,20240805,218.44,10330,-1.36,20250421,4255,139.48,20250102,10330,-1.36,20250421,3200,218.44,20240805,0.74,Y,115180,500,161 억,,1156491,N,N,4071,N,00,N +20250423,100810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10100,-90,5,-0.88,441409370,43849,19.24,10180,10180,9970,13240,7140,10190,10065.43,3.57,0,-15268,10523,10356,10103,9936,9683,10440,10020,162,3050,500,7330,10,1,32381781,3271,-13.50,6.00,12,0.14,-748.00,1684.00,10330,20250421,-2.23,3200,20240805,215.62,10330,-2.23,20250421,4255,137.37,20250102,10330,-2.23,20250421,3200,215.62,20240805,0.74,Y,115180,500,161 억,,1156491,N,N,4071,N,00,N +20250423,090814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10000,-190,5,-1.86,154662705,15344,6.73,10180,10180,10000,13240,7140,10190,10076.70,3.57,0,-3759,10523,10356,10103,9936,9683,10440,10020,162,3050,500,7330,10,1,32381781,3238,-13.37,5.94,12,0.05,-748.00,1684.00,10330,20250421,-3.19,3200,20240805,212.50,10330,-3.19,20250421,4255,135.02,20250102,10330,-3.19,20250421,3200,212.50,20240805,0.74,Y,115180,500,161 억,,1156491,N,N,4071,N,00,N 20250422,160749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10190,-50,5,-0.49,2291245065,227238,33.94,10160,10270,9850,13310,7170,10240,10082.95,3.69,0,-44885,11333,10786,9783,9236,8233,11060,9510,162,3070,500,7370,10,1,32381781,3300,-13.62,6.05,12,0.70,-748.00,1684.00,10330,20250421,-1.36,3200,20240805,218.44,10330,-1.36,20250421,4255,139.48,20250102,10330,-1.36,20250421,3200,218.44,20240805,0.73,Y,115180,500,161 억,,1196068,N,N,4071,N,00,N 20250422,150803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,-120,5,-1.17,2179544270,216254,32.30,10160,10270,9850,13310,7170,10240,10078.57,3.69,0,-40131,11333,10786,9783,9236,8233,11060,9510,162,3070,500,7370,10,1,32381781,3277,-13.53,6.01,12,0.67,-748.00,1684.00,10330,20250421,-2.03,3200,20240805,216.25,10330,-2.03,20250421,4255,137.84,20250102,10330,-2.03,20250421,3200,216.25,20240805,0.73,Y,115180,500,161 억,,1196068,N,N,8476,N,00,N 20250422,140803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10130,-110,5,-1.07,1957553890,194295,29.02,10160,10270,9850,13310,7170,10240,10075.10,3.69,0,-31524,11333,10786,9783,9236,8233,11060,9510,162,3070,500,7370,10,1,32381781,3280,-13.54,6.02,12,0.60,-748.00,1684.00,10330,20250421,-1.94,3200,20240805,216.56,10330,-1.94,20250421,4255,138.07,20250102,10330,-1.94,20250421,3200,216.56,20240805,0.73,Y,115180,500,161 억,,1196068,N,N,8476,N,00,N diff --git a/115310/price/prices-20250401.csv b/115310/price/prices-20250401.csv index 86252fa1b974..860f6f6ebf29 100644 --- a/115310/price/prices-20250401.csv +++ b/115310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160752,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31100,-850,5,-2.66,245451350,7793,212.69,32600,32600,31000,41500,22400,31950,31496.39,2.45,0,-1559,32883,32416,31933,31466,30983,32650,31700,16,9550,500,23640,50,1,3192883,993,11.07,0.71,12,0.24,2809.00,43599.00,38600,20250306,-19.43,18170,20240805,71.16,38600,-19.43,20250306,20200,53.96,20250102,38600,-19.43,20250306,18170,71.16,20240805,0.59,Y,115310,500,15 억,,78073,N,N,76,N,00,N +20250423,150807,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31150,-800,5,-2.50,224932900,7133,194.68,32600,32600,31050,41500,22400,31950,31534.12,2.45,0,-1216,32883,32416,31933,31466,30983,32650,31700,16,9550,500,23640,50,1,3192883,995,11.09,0.71,12,0.22,2809.00,43599.00,38600,20250306,-19.30,18170,20240805,71.44,38600,-19.30,20250306,20200,54.21,20250102,38600,-19.30,20250306,18170,71.44,20240805,0.59,Y,115310,500,15 억,,78073,N,N,128,N,00,N +20250423,140806,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31400,-550,5,-1.72,197865050,6264,170.96,32600,32600,31150,41500,22400,31950,31587.65,2.45,0,-778,32883,32416,31933,31466,30983,32650,31700,16,9550,500,23640,50,1,3192883,1003,11.18,0.72,12,0.20,2809.00,43599.00,38600,20250306,-18.65,18170,20240805,72.81,38600,-18.65,20250306,20200,55.45,20250102,38600,-18.65,20250306,18170,72.81,20240805,0.59,Y,115310,500,15 억,,78073,N,N,128,N,00,N +20250423,130805,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31500,-450,5,-1.41,196734150,6228,169.98,32600,32600,31150,41500,22400,31950,31588.66,2.45,0,-747,32883,32416,31933,31466,30983,32650,31700,16,9550,500,23640,50,1,3192883,1006,11.21,0.72,12,0.20,2809.00,43599.00,38600,20250306,-18.39,18170,20240805,73.36,38600,-18.39,20250306,20200,55.94,20250102,38600,-18.39,20250306,18170,73.36,20240805,0.59,Y,115310,500,15 억,,78073,N,N,128,N,00,N +20250423,120808,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31350,-600,5,-1.88,194308350,6151,167.88,32600,32600,31150,41500,22400,31950,31589.72,2.45,0,-693,32883,32416,31933,31466,30983,32650,31700,16,9550,500,23640,50,1,3192883,1001,11.16,0.72,12,0.19,2809.00,43599.00,38600,20250306,-18.78,18170,20240805,72.54,38600,-18.78,20250306,20200,55.20,20250102,38600,-18.78,20250306,18170,72.54,20240805,0.59,Y,115310,500,15 억,,78073,N,N,128,N,00,N +20250423,110808,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31300,-650,5,-2.03,181522350,5742,156.71,32600,32600,31250,41500,22400,31950,31613.09,2.45,0,-402,32883,32416,31933,31466,30983,32650,31700,16,9550,500,23640,50,1,3192883,999,11.14,0.72,12,0.18,2809.00,43599.00,38600,20250306,-18.91,18170,20240805,72.26,38600,-18.91,20250306,20200,54.95,20250102,38600,-18.91,20250306,18170,72.26,20240805,0.59,Y,115310,500,15 억,,78073,N,N,128,N,00,N +20250423,100811,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31800,-150,5,-0.47,34092200,1074,29.31,32600,32600,31650,41500,22400,31950,31743.20,2.45,0,-16,32883,32416,31933,31466,30983,32650,31700,16,9550,500,23640,50,1,3192883,1015,11.32,0.73,12,0.03,2809.00,43599.00,38600,20250306,-17.62,18170,20240805,75.01,38600,-17.62,20250306,20200,57.43,20250102,38600,-17.62,20250306,18170,75.01,20240805,0.59,Y,115310,500,15 억,,78073,N,N,128,N,00,N +20250423,090814,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31800,-150,5,-0.47,1050200,33,0.90,32600,32600,31800,41500,22400,31950,31824.24,2.45,0,0,32883,32416,31933,31466,30983,32650,31700,16,9550,500,23640,50,1,3192883,1015,11.32,0.73,12,0.00,2809.00,43599.00,38600,20250306,-17.62,18170,20240805,75.01,38600,-17.62,20250306,20200,57.43,20250102,38600,-17.62,20250306,18170,75.01,20240805,0.59,Y,115310,500,15 억,,78073,N,N,128,N,00,N 20250422,160749,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31950,50,2,0.16,117111550,3664,115.95,31650,32400,31450,41450,22350,31900,31962.76,2.41,0,1246,32866,32382,31716,31232,30566,32625,31475,16,9550,500,23600,50,1,3192883,1020,11.37,0.73,12,0.11,2809.00,43599.00,38600,20250306,-17.23,18170,20240805,75.84,38600,-17.23,20250306,20200,58.17,20250102,38600,-17.23,20250306,18170,75.84,20240805,0.66,Y,115310,500,15 억,,76852,N,N,128,N,00,N 20250422,150804,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,31850,-50,5,-0.16,110777950,3465,109.65,31650,32400,31450,41450,22350,31900,31970.55,2.41,0,1081,32866,32382,31716,31232,30566,32625,31475,16,9550,500,23600,50,1,3192883,1017,11.34,0.73,12,0.11,2809.00,43599.00,38600,20250306,-17.49,18170,20240805,75.29,38600,-17.49,20250306,20200,57.67,20250102,38600,-17.49,20250306,18170,75.29,20240805,0.66,Y,115310,500,15 억,,76852,N,N,8,N,00,N 20250422,140803,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,32200,300,2,0.94,98152150,3069,97.12,31650,32400,31450,41450,22350,31900,31981.80,2.41,0,917,32866,32382,31716,31232,30566,32625,31475,16,9550,500,23600,50,1,3192883,1028,11.46,0.74,12,0.10,2809.00,43599.00,38600,20250306,-16.58,18170,20240805,77.22,38600,-16.58,20250306,20200,59.41,20250102,38600,-16.58,20250306,18170,77.22,20240805,0.66,Y,115310,500,15 억,,76852,N,N,8,N,00,N diff --git a/115440/price/prices-20250401.csv b/115440/price/prices-20250401.csv index 4eaeb99ccdc2..0679f760b5ba 100644 --- a/115440/price/prices-20250401.csv +++ b/115440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,90,2,1.35,215172960,31848,76.58,6740,6800,6700,8680,4680,6680,6756.25,5.52,0,2477,6800,6740,6700,6640,6600,6720,6620,54,2000,500,4270,10,1,10794292,731,3.57,0.76,12,0.30,1895.00,8884.00,10450,20250103,-35.22,5630,20240805,20.25,10450,-35.22,20250103,5950,13.78,20250409,10450,-35.22,20250103,5630,20.25,20240805,4.10,Y,115440,500,53 억,,595948,N,N,1033,N,00,N +20250423,150807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,100,2,1.50,205825390,30467,73.26,6740,6800,6700,8680,4680,6680,6755.68,5.52,0,2254,6800,6740,6700,6640,6600,6720,6620,54,2000,500,4270,10,1,10794292,732,3.58,0.76,12,0.28,1895.00,8884.00,10450,20250103,-35.12,5630,20240805,20.43,10450,-35.12,20250103,5950,13.95,20250409,10450,-35.12,20250103,5630,20.43,20240805,4.10,Y,115440,500,53 억,,595948,N,N,867,N,00,N +20250423,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,100,2,1.50,190166740,28149,67.68,6740,6800,6700,8680,4680,6680,6755.72,5.52,0,656,6800,6740,6700,6640,6600,6720,6620,54,2000,500,4270,10,1,10794292,732,3.58,0.76,12,0.26,1895.00,8884.00,10450,20250103,-35.12,5630,20240805,20.43,10450,-35.12,20250103,5950,13.95,20250409,10450,-35.12,20250103,5630,20.43,20240805,4.10,Y,115440,500,53 억,,595948,N,N,867,N,00,N +20250423,130805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,100,2,1.50,166170390,24602,59.15,6740,6800,6700,8680,4680,6680,6754.34,5.52,0,242,6800,6740,6700,6640,6600,6720,6620,54,2000,500,4270,10,1,10794292,732,3.58,0.76,12,0.23,1895.00,8884.00,10450,20250103,-35.12,5630,20240805,20.43,10450,-35.12,20250103,5950,13.95,20250409,10450,-35.12,20250103,5630,20.43,20240805,4.10,Y,115440,500,53 억,,595948,N,N,867,N,00,N +20250423,120808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,70,2,1.05,136797780,20266,48.73,6740,6800,6700,8680,4680,6680,6750.11,5.52,0,1749,6800,6740,6700,6640,6600,6720,6620,54,2000,500,4270,10,1,10794292,729,3.56,0.76,12,0.19,1895.00,8884.00,10450,20250103,-35.41,5630,20240805,19.89,10450,-35.41,20250103,5950,13.45,20250409,10450,-35.41,20250103,5630,19.89,20240805,4.10,Y,115440,500,53 억,,595948,N,N,867,N,00,N +20250423,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,110,2,1.65,121861455,18061,43.43,6740,6800,6700,8680,4680,6680,6747.22,5.52,0,1808,6800,6740,6700,6640,6600,6720,6620,54,2000,500,4270,10,1,10794292,733,3.58,0.76,12,0.17,1895.00,8884.00,10450,20250103,-35.02,5630,20240805,20.60,10450,-35.02,20250103,5950,14.12,20250409,10450,-35.02,20250103,5630,20.60,20240805,4.10,Y,115440,500,53 억,,595948,N,N,867,N,00,N +20250423,100811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,70,2,1.05,70562910,10498,25.24,6740,6760,6700,8680,4680,6680,6721.56,5.52,0,2502,6800,6740,6700,6640,6600,6720,6620,54,2000,500,4270,10,1,10794292,729,3.56,0.76,12,0.10,1895.00,8884.00,10450,20250103,-35.41,5630,20240805,19.89,10450,-35.41,20250103,5950,13.45,20250409,10450,-35.41,20250103,5630,19.89,20240805,4.10,Y,115440,500,53 억,,595948,N,N,867,N,00,N +20250423,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,60,2,0.90,30435680,4536,10.91,6740,6760,6700,8680,4680,6680,6709.81,5.52,0,1865,6800,6740,6700,6640,6600,6720,6620,54,2000,500,4270,10,1,10794292,728,3.56,0.76,12,0.04,1895.00,8884.00,10450,20250103,-35.50,5630,20240805,19.72,10450,-35.50,20250103,5950,13.28,20250409,10450,-35.50,20250103,5630,19.72,20240805,4.10,Y,115440,500,53 억,,595948,N,N,867,N,00,N 20250422,160750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,-60,5,-0.89,277908590,41567,110.73,6720,6760,6660,8760,4720,6740,6685.80,5.50,0,2452,6873,6806,6753,6686,6633,6800,6680,54,2020,500,4310,10,1,10794292,721,3.53,0.75,12,0.39,1895.00,8884.00,10450,20250103,-36.08,5630,20240805,18.65,10450,-36.08,20250103,5950,12.27,20250409,10450,-36.08,20250103,5630,18.65,20240805,4.14,Y,115440,500,53 억,,593465,N,N,867,N,00,N 20250422,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,-50,5,-0.74,257755270,38551,102.69,6720,6760,6660,8760,4720,6740,6686.09,5.50,0,2399,6873,6806,6753,6686,6633,6800,6680,54,2020,500,4310,10,1,10794292,722,3.53,0.75,12,0.36,1895.00,8884.00,10450,20250103,-35.98,5630,20240805,18.83,10450,-35.98,20250103,5950,12.44,20250409,10450,-35.98,20250103,5630,18.83,20240805,4.14,Y,115440,500,53 억,,593465,N,N,339,N,00,N 20250422,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,-20,5,-0.30,244053870,36502,97.23,6720,6760,6660,8760,4720,6740,6686.04,5.50,0,1921,6873,6806,6753,6686,6633,6800,6680,54,2020,500,4310,10,1,10794292,725,3.55,0.76,12,0.34,1895.00,8884.00,10450,20250103,-35.69,5630,20240805,19.36,10450,-35.69,20250103,5950,12.94,20250409,10450,-35.69,20250103,5630,19.36,20240805,4.14,Y,115440,500,53 억,,593465,N,N,339,N,00,N diff --git a/115450/price/prices-20250401.csv b/115450/price/prices-20250401.csv index 921f7b61ef14..a7edf977b425 100644 --- a/115450/price/prices-20250401.csv +++ b/115450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160753,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7820,30,2,0.39,1831259430,234813,116.82,7890,7900,7720,10120,5460,7790,7798.80,6.41,0,-7070,7956,7872,7736,7652,7516,7915,7695,421,2330,500,5450,10,1,84245931,6588,-28.75,4.15,12,0.28,-272.00,1885.00,13623,20250106,-42.60,4782,20240520,63.53,13623,-42.60,20250106,5230,49.52,20250321,14300,-45.31,20250106,5020,55.78,20240520,0.36,Y,115450,500,421 억,,5398012,N,N,52222,N,00,N +20250423,150808,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7830,40,2,0.51,1720145060,220612,109.76,7890,7900,7720,10120,5460,7790,7797.15,6.41,0,-5382,7956,7872,7736,7652,7516,7915,7695,421,2330,500,5450,10,1,84245931,6596,-28.79,4.15,12,0.26,-272.00,1885.00,13623,20250106,-42.52,4782,20240520,63.74,13623,-42.52,20250106,5230,49.71,20250321,14300,-45.24,20250106,5020,55.98,20240520,0.36,Y,115450,500,421 억,,5398012,N,N,50455,N,00,N +20250423,140807,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7870,80,2,1.03,1500686600,192679,95.86,7890,7900,7720,10120,5460,7790,7788.53,6.41,0,-11052,7956,7872,7736,7652,7516,7915,7695,421,2330,500,5450,10,1,84245931,6630,-28.93,4.18,12,0.23,-272.00,1885.00,13623,20250106,-42.23,4782,20240520,64.58,13623,-42.23,20250106,5230,50.48,20250321,14300,-44.97,20250106,5020,56.77,20240520,0.36,Y,115450,500,421 억,,5398012,N,N,50455,N,00,N +20250423,130805,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7790,0,3,0.00,1236085745,158882,79.05,7890,7900,7720,10120,5460,7790,7779.90,6.41,0,-23357,7956,7872,7736,7652,7516,7915,7695,421,2330,500,5450,10,1,84245931,6563,-28.64,4.13,12,0.19,-272.00,1885.00,13623,20250106,-42.82,4782,20240520,62.90,13623,-42.82,20250106,5230,48.95,20250321,14300,-45.52,20250106,5020,55.18,20240520,0.36,Y,115450,500,421 억,,5398012,N,N,50455,N,00,N +20250423,120808,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7770,-20,5,-0.26,993636500,127665,63.52,7890,7900,7720,10120,5460,7790,7783.16,6.41,0,-12478,7956,7872,7736,7652,7516,7915,7695,421,2330,500,5450,10,1,84245931,6546,-28.57,4.12,12,0.15,-272.00,1885.00,13623,20250106,-42.96,4782,20240520,62.48,13623,-42.96,20250106,5230,48.57,20250321,14300,-45.66,20250106,5020,54.78,20240520,0.36,Y,115450,500,421 억,,5398012,N,N,50455,N,00,N +20250423,110808,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7720,-70,5,-0.90,798994210,102583,51.04,7890,7900,7720,10120,5460,7790,7788.76,6.41,0,-9528,7956,7872,7736,7652,7516,7915,7695,421,2330,500,5450,10,1,84245931,6504,-28.38,4.10,12,0.12,-272.00,1885.00,13623,20250106,-43.33,4782,20240520,61.44,13623,-43.33,20250106,5230,47.61,20250321,14300,-46.01,20250106,5020,53.78,20240520,0.36,Y,115450,500,421 억,,5398012,N,N,50455,N,00,N +20250423,100811,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7780,-10,5,-0.13,409947130,52496,26.12,7890,7900,7750,10120,5460,7790,7809.11,6.41,0,1007,7956,7872,7736,7652,7516,7915,7695,421,2330,500,5450,10,1,84245931,6554,-28.60,4.13,12,0.06,-272.00,1885.00,13623,20250106,-42.89,4782,20240520,62.69,13623,-42.89,20250106,5230,48.76,20250321,14300,-45.59,20250106,5020,54.98,20240520,0.36,Y,115450,500,421 억,,5398012,N,N,50455,N,00,N +20250423,090815,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7810,20,2,0.26,81583650,10425,5.19,7890,7900,7750,10120,5460,7790,7825.77,6.41,0,-6775,7956,7872,7736,7652,7516,7915,7695,421,2330,500,5450,10,1,84245931,6580,-28.71,4.14,12,0.01,-272.00,1885.00,13623,20250106,-42.67,4782,20240520,63.32,13623,-42.67,20250106,5230,49.33,20250321,14300,-45.38,20250106,5020,55.58,20240520,0.36,Y,115450,500,421 억,,5398012,N,N,50455,N,00,N 20250422,160750,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7790,50,2,0.65,1556942435,200998,91.52,7600,7820,7600,10060,5420,7740,7746.06,6.15,0,13202,8060,7900,7800,7640,7540,7850,7590,421,2320,500,5410,10,1,84245931,6563,-28.64,4.13,12,0.24,-272.00,1885.00,13623,20250106,-42.82,4782,20240520,62.90,13623,-42.82,20250106,5230,48.95,20250321,14300,-45.52,20250106,5020,55.18,20240520,0.35,Y,115450,500,421 억,,5182863,N,N,50455,N,00,N 20250422,150804,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7800,60,2,0.78,1459102145,188412,85.79,7600,7820,7600,10060,5420,7740,7744.21,6.15,0,12317,8060,7900,7800,7640,7540,7850,7590,421,2320,500,5410,10,1,84245931,6571,-28.68,4.14,12,0.22,-272.00,1885.00,13623,20250106,-42.74,4782,20240520,63.11,13623,-42.74,20250106,5230,49.14,20250321,14300,-45.45,20250106,5020,55.38,20240520,0.35,Y,115450,500,421 억,,5182863,N,N,36003,N,00,N 20250422,140804,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,7760,20,2,0.26,1263894680,163311,74.36,7600,7820,7600,10060,5420,7740,7739.19,6.15,0,8909,8060,7900,7800,7640,7540,7850,7590,421,2320,500,5410,10,1,84245931,6537,-28.53,4.12,12,0.19,-272.00,1885.00,13623,20250106,-43.04,4782,20240520,62.28,13623,-43.04,20250106,5230,48.37,20250321,14300,-45.73,20250106,5020,54.58,20240520,0.35,Y,115450,500,421 억,,5182863,N,N,36003,N,00,N diff --git a/115480/price/prices-20250401.csv b/115480/price/prices-20250401.csv index 035ce3a32d9a..f00ce9da8a2e 100644 --- a/115480/price/prices-20250401.csv +++ b/115480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160753,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,625,-15,5,-2.34,72015089,114772,90.71,637,640,623,832,448,640,627.46,0.27,0,5550,660,649,638,627,616,644,622,303,192,500,460,1,1,60624558,379,-9.92,0.63,12,0.19,-63.00,993.00,850,20240730,-26.47,551,20250402,13.43,793,-21.19,20250113,551,13.43,20250402,850,-26.47,20240730,551,13.43,20250402,0.96,Y,115480,500,303 억,,162851,N,N,0,N,00,N +20250423,150808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,624,-16,5,-2.50,59657741,95003,75.09,637,640,623,832,448,640,627.96,0.27,0,6489,660,649,638,627,616,644,622,303,192,500,460,1,1,60624558,378,-9.90,0.63,12,0.16,-63.00,993.00,850,20240730,-26.59,551,20250402,13.25,793,-21.31,20250113,551,13.25,20250402,850,-26.59,20240730,551,13.25,20250402,0.96,Y,115480,500,303 억,,162851,N,N,0,N,00,N +20250423,140807,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,628,-12,5,-1.88,54979350,87514,69.17,637,640,623,832,448,640,628.23,0.27,0,6435,660,649,638,627,616,644,622,303,192,500,460,1,1,60624558,381,-9.97,0.63,12,0.14,-63.00,993.00,850,20240730,-26.12,551,20250402,13.97,793,-20.81,20250113,551,13.97,20250402,850,-26.12,20240730,551,13.97,20250402,0.96,Y,115480,500,303 억,,162851,N,N,0,N,00,N +20250423,130806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,624,-16,5,-2.50,44097665,70075,55.38,637,640,624,832,448,640,629.29,0.27,0,8001,660,649,638,627,616,644,622,303,192,500,460,1,1,60624558,378,-9.90,0.63,12,0.12,-63.00,993.00,850,20240730,-26.59,551,20250402,13.25,793,-21.31,20250113,551,13.25,20250402,850,-26.59,20240730,551,13.25,20250402,0.96,Y,115480,500,303 억,,162851,N,N,0,N,00,N +20250423,120809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,630,-10,5,-1.56,35897780,56977,45.03,637,640,626,832,448,640,630.04,0.27,0,7658,660,649,638,627,616,644,622,303,192,500,460,1,1,60624558,382,-10.00,0.63,12,0.09,-63.00,993.00,850,20240730,-25.88,551,20250402,14.34,793,-20.55,20250113,551,14.34,20250402,850,-25.88,20240730,551,14.34,20250402,0.96,Y,115480,500,303 억,,162851,N,N,0,N,00,N +20250423,110809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,632,-8,5,-1.25,21976389,34760,27.47,637,640,628,832,448,640,632.23,0.27,0,2254,660,649,638,627,616,644,622,303,192,500,460,1,1,60624558,383,-10.03,0.64,12,0.06,-63.00,993.00,850,20240730,-25.65,551,20250402,14.70,793,-20.30,20250113,551,14.70,20250402,850,-25.65,20240730,551,14.70,20250402,0.96,Y,115480,500,303 억,,162851,N,N,0,N,00,N +20250423,100811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,632,-8,5,-1.25,14564821,22970,18.15,637,640,628,832,448,640,634.08,0.27,0,1648,660,649,638,627,616,644,622,303,192,500,460,1,1,60624558,383,-10.03,0.64,12,0.04,-63.00,993.00,850,20240730,-25.65,551,20250402,14.70,793,-20.30,20250113,551,14.70,20250402,850,-25.65,20240730,551,14.70,20250402,0.96,Y,115480,500,303 억,,162851,N,N,0,N,00,N +20250423,090815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,629,-11,5,-1.72,8520628,13400,10.59,637,640,629,832,448,640,635.87,0.27,0,-38,660,649,638,627,616,644,622,303,192,500,460,1,1,60624558,381,-9.98,0.63,12,0.02,-63.00,993.00,850,20240730,-26.00,551,20250402,14.16,793,-20.68,20250113,551,14.16,20250402,850,-26.00,20240730,551,14.16,20250402,0.96,Y,115480,500,303 억,,162851,N,N,0,N,00,N 20250422,160750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,-1,5,-0.16,80694117,126517,93.76,641,649,627,833,449,641,637.81,0.27,0,-1594,661,651,638,628,615,656,633,303,192,500,460,1,1,60624558,388,-10.16,0.64,12,0.21,-63.00,993.00,850,20240730,-24.71,551,20250402,16.15,793,-19.29,20250113,551,16.15,20250402,850,-24.71,20240730,551,16.15,20250402,0.96,Y,115480,500,303 억,,164445,N,N,0,N,00,N 20250422,150804,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,-1,5,-0.16,78153099,122542,90.81,641,649,627,833,449,641,637.77,0.27,0,-1321,661,651,638,628,615,656,633,303,192,500,460,1,1,60624558,388,-10.16,0.64,12,0.20,-63.00,993.00,850,20240730,-24.71,551,20250402,16.15,793,-19.29,20250113,551,16.15,20250402,850,-24.71,20240730,551,16.15,20250402,0.96,Y,115480,500,303 억,,164445,N,N,0,N,00,N 20250422,140804,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,637,-4,5,-0.62,71776366,112514,83.38,641,649,627,833,449,641,637.93,0.27,0,-1096,661,651,638,628,615,656,633,303,192,500,460,1,1,60624558,386,-10.11,0.64,12,0.19,-63.00,993.00,850,20240730,-25.06,551,20250402,15.61,793,-19.67,20250113,551,15.61,20250402,850,-25.06,20240730,551,15.61,20250402,0.96,Y,115480,500,303 억,,164445,N,N,0,N,00,N diff --git a/115500/price/prices-20250401.csv b/115500/price/prices-20250401.csv index 5cac99693c6a..41775b2d21f2 100644 --- a/115500/price/prices-20250401.csv +++ b/115500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11350,60,2,0.53,1575802510,138834,70.30,11400,11530,11230,14670,7910,11290,11350.26,0.93,0,3422,11636,11462,11286,11112,10936,11375,11025,60,3380,500,6990,10,1,12000000,1362,67.96,7.22,12,1.16,167.00,1573.00,16380,20250106,-30.71,4800,20240805,136.46,16380,-30.71,20250106,9110,24.59,20250409,16380,-30.71,20250106,4800,136.46,20240805,3.28,Y,115500,500,60 억,,111961,N,N,4506,N,00,N +20250423,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,10,2,0.09,1465846930,129122,65.39,11400,11530,11230,14670,7910,11290,11352.42,0.93,0,1448,11636,11462,11286,11112,10936,11375,11025,60,3380,500,6990,10,1,12000000,1356,67.66,7.18,12,1.08,167.00,1573.00,16380,20250106,-31.01,4800,20240805,135.42,16380,-31.01,20250106,9110,24.04,20250409,16380,-31.01,20250106,4800,135.42,20240805,3.28,Y,115500,500,60 억,,111961,N,N,2338,N,00,N +20250423,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,10,2,0.09,1285061510,113146,57.30,11400,11530,11230,14670,7910,11290,11357.55,0.93,0,-1140,11636,11462,11286,11112,10936,11375,11025,60,3380,500,6990,10,1,12000000,1356,67.66,7.18,12,0.94,167.00,1573.00,16380,20250106,-31.01,4800,20240805,135.42,16380,-31.01,20250106,9110,24.04,20250409,16380,-31.01,20250106,4800,135.42,20240805,3.28,Y,115500,500,60 억,,111961,N,N,2338,N,00,N +20250423,130806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11270,-20,5,-0.18,1098251525,96551,48.89,11400,11530,11250,14670,7910,11290,11374.83,0.93,0,-3060,11636,11462,11286,11112,10936,11375,11025,60,3380,500,6990,10,1,12000000,1352,67.49,7.16,12,0.80,167.00,1573.00,16380,20250106,-31.20,4800,20240805,134.79,16380,-31.20,20250106,9110,23.71,20250409,16380,-31.20,20250106,4800,134.79,20240805,3.28,Y,115500,500,60 억,,111961,N,N,2338,N,00,N +20250423,120809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11310,20,2,0.18,950774690,83478,42.27,11400,11530,11250,14670,7910,11290,11389.53,0.93,0,-1894,11636,11462,11286,11112,10936,11375,11025,60,3380,500,6990,10,1,12000000,1357,67.72,7.19,12,0.70,167.00,1573.00,16380,20250106,-30.95,4800,20240805,135.62,16380,-30.95,20250106,9110,24.15,20250409,16380,-30.95,20250106,4800,135.62,20240805,3.28,Y,115500,500,60 억,,111961,N,N,2338,N,00,N +20250423,110809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11330,40,2,0.35,818247480,71768,36.34,11400,11530,11250,14670,7910,11290,11401.29,0.93,0,-3699,11636,11462,11286,11112,10936,11375,11025,60,3380,500,6990,10,1,12000000,1360,67.84,7.20,12,0.60,167.00,1573.00,16380,20250106,-30.83,4800,20240805,136.04,16380,-30.83,20250106,9110,24.37,20250409,16380,-30.83,20250106,4800,136.04,20240805,3.28,Y,115500,500,60 억,,111961,N,N,2338,N,00,N +20250423,100812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,50,2,0.44,672128050,58862,29.81,11400,11530,11250,14670,7910,11290,11418.71,0.93,0,-1743,11636,11462,11286,11112,10936,11375,11025,60,3380,500,6990,10,1,12000000,1361,67.90,7.21,12,0.49,167.00,1573.00,16380,20250106,-30.77,4800,20240805,136.25,16380,-30.77,20250106,9110,24.48,20250409,16380,-30.77,20250106,4800,136.25,20240805,3.28,Y,115500,500,60 억,,111961,N,N,2338,N,00,N +20250423,090815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11480,190,2,1.68,233694870,20391,10.33,11400,11530,11400,14670,7910,11290,11460.70,0.93,0,1628,11636,11462,11286,11112,10936,11375,11025,60,3380,500,6990,10,1,12000000,1378,68.74,7.30,12,0.17,167.00,1573.00,16380,20250106,-29.91,4800,20240805,139.17,16380,-29.91,20250106,9110,26.02,20250409,16380,-29.91,20250106,4800,139.17,20240805,3.28,Y,115500,500,60 억,,111961,N,N,2338,N,00,N 20250422,160750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,-130,5,-1.14,2147311945,189961,76.25,11300,11460,11110,14840,8000,11420,11303.97,0.66,0,32257,12046,11732,11576,11262,11106,11655,11185,60,3420,500,7080,10,1,12000000,1355,67.60,7.18,12,1.58,167.00,1573.00,16380,20250106,-31.07,4800,20240805,135.21,16380,-31.07,20250106,9110,23.93,20250409,16380,-31.07,20250106,4800,135.21,20240805,3.08,Y,115500,500,60 억,,79384,N,N,2338,N,00,N 20250422,150805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,-120,5,-1.05,1839225645,162562,65.26,11300,11460,11110,14840,8000,11420,11313.99,0.66,0,20660,12046,11732,11576,11262,11106,11655,11185,60,3420,500,7080,10,1,12000000,1356,67.66,7.18,12,1.35,167.00,1573.00,16380,20250106,-31.01,4800,20240805,135.42,16380,-31.01,20250106,9110,24.04,20250409,16380,-31.01,20250106,4800,135.42,20240805,3.08,Y,115500,500,60 억,,79384,N,N,3702,N,00,N 20250422,140804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11440,20,2,0.18,1415168055,125095,50.22,11300,11450,11110,14840,8000,11420,11312.75,0.66,0,13056,12046,11732,11576,11262,11106,11655,11185,60,3420,500,7080,10,1,12000000,1373,68.50,7.27,12,1.04,167.00,1573.00,16380,20250106,-30.16,4800,20240805,138.33,16380,-30.16,20250106,9110,25.58,20250409,16380,-30.16,20250106,4800,138.33,20240805,3.08,Y,115500,500,60 억,,79384,N,N,3702,N,00,N diff --git a/115530/price/prices-20250401.csv b/115530/price/prices-20250401.csv index cda9a91c513f..ea8a55c6a26d 100644 --- a/115530/price/prices-20250401.csv +++ b/115530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,308,15,2,5.12,784280548,2425170,591.04,298,350,294,380,206,293,323.40,0.48,0,44311,300,296,294,290,288,295,289,68,87,100,200,1,1,67963000,209,-9.33,2.15,12,3.57,-33.00,143.00,650,20240826,-52.62,292,20250422,5.48,439,-29.84,20250226,292,5.48,20250422,650,-52.62,20240826,292,5.48,20250422,0.00,Y,115530,100,67 억,,324883,N,N,1995,N,00,N +20250423,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,305,12,2,4.10,772212626,2385794,581.44,298,350,294,380,206,293,323.67,0.48,0,44280,300,296,294,290,288,295,289,68,87,100,200,1,1,67963000,207,-9.24,2.13,12,3.51,-33.00,143.00,650,20240826,-53.08,292,20250422,4.45,439,-30.52,20250226,292,4.45,20250422,650,-53.08,20240826,292,4.45,20250422,0.00,Y,115530,100,67 억,,324883,N,N,0,N,00,N +20250423,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,306,13,2,4.44,756212607,2333166,568.62,298,350,294,380,206,293,324.11,0.48,0,36927,300,296,294,290,288,295,289,68,87,100,200,1,1,67963000,208,-9.27,2.14,12,3.43,-33.00,143.00,650,20240826,-52.92,292,20250422,4.79,439,-30.30,20250226,292,4.79,20250422,650,-52.92,20240826,292,4.79,20250422,0.00,Y,115530,100,67 억,,324883,N,N,0,N,00,N +20250423,130806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,309,16,2,5.46,735764924,2266439,552.35,298,350,294,380,206,293,324.63,0.48,0,43698,300,296,294,290,288,295,289,68,87,100,200,1,1,67963000,210,-9.36,2.16,12,3.33,-33.00,143.00,650,20240826,-52.46,292,20250422,5.82,439,-29.61,20250226,292,5.82,20250422,650,-52.46,20240826,292,5.82,20250422,0.00,Y,115530,100,67 억,,324883,N,N,0,N,00,N +20250423,120809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,307,14,2,4.78,728103013,2241421,546.26,298,350,294,380,206,293,324.84,0.48,0,39609,300,296,294,290,288,295,289,68,87,100,200,1,1,67963000,209,-9.30,2.15,12,3.30,-33.00,143.00,650,20240826,-52.77,292,20250422,5.14,439,-30.07,20250226,292,5.14,20250422,650,-52.77,20240826,292,5.14,20250422,0.00,Y,115530,100,67 억,,324883,N,N,0,N,00,N +20250423,110809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,314,21,2,7.17,700173750,2150873,524.19,298,350,294,380,206,293,325.53,0.48,0,18938,300,296,294,290,288,295,289,68,87,100,200,1,1,67963000,213,-9.52,2.20,12,3.16,-33.00,143.00,650,20240826,-51.69,292,20250422,7.53,439,-28.47,20250226,292,7.53,20250422,650,-51.69,20240826,292,7.53,20250422,0.00,Y,115530,100,67 억,,324883,N,N,0,N,00,N +20250423,100812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,319,26,2,8.87,659588355,2021963,492.77,298,350,294,380,206,293,326.21,0.48,0,15073,300,296,294,290,288,295,289,68,87,100,200,1,1,67963000,217,-9.67,2.23,12,2.98,-33.00,143.00,650,20240826,-50.92,292,20250422,9.25,439,-27.33,20250226,292,9.25,20250422,650,-50.92,20240826,292,9.25,20250422,0.00,Y,115530,100,67 억,,324883,N,N,0,N,00,N +20250423,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,296,3,2,1.02,10671592,35943,8.76,298,298,294,380,206,293,296.90,0.48,0,6385,300,296,294,290,288,295,289,68,87,100,200,1,1,67963000,201,-8.97,2.07,12,0.05,-33.00,143.00,650,20240826,-54.46,292,20250422,1.37,439,-32.57,20250226,292,1.37,20250422,650,-54.46,20240826,292,1.37,20250422,0.00,Y,115530,100,67 억,,324883,N,N,0,N,00,N 20250422,160751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,293,-3,5,-1.01,121329935,410237,282.62,298,298,292,384,208,296,295.76,0.49,0,-5434,316,305,299,288,282,303,286,68,88,100,200,1,1,67963000,199,-8.88,2.05,12,0.60,-33.00,143.00,650,20240826,-54.92,292,20250422,0.34,439,-33.26,20250226,292,0.34,20250422,650,-54.92,20240826,292,0.34,20250422,0.00,Y,115530,100,67 억,,330317,N,N,0,N,00,N 20250422,150805,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,293,-3,5,-1.01,104696614,353564,243.58,298,298,292,384,208,296,296.12,0.49,0,-5434,316,305,299,288,282,303,286,68,88,100,200,1,1,67963000,199,-8.88,2.05,12,0.52,-33.00,143.00,650,20240826,-54.92,292,20250422,0.34,439,-33.26,20250226,292,0.34,20250422,650,-54.92,20240826,292,0.34,20250422,0.00,Y,115530,100,67 억,,330317,N,N,0,N,00,N 20250422,140804,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,296,0,3,0.00,66898168,225657,155.46,298,298,292,384,208,296,296.46,0.49,0,-6008,316,305,299,288,282,303,286,68,88,100,200,1,1,67963000,201,-8.97,2.07,12,0.33,-33.00,143.00,650,20240826,-54.46,292,20250422,1.37,439,-32.57,20250226,292,1.37,20250422,650,-54.46,20240826,292,1.37,20250422,0.00,Y,115530,100,67 억,,330317,N,N,0,N,00,N diff --git a/115570/price/prices-20250401.csv b/115570/price/prices-20250401.csv index 62780761cb95..9bc9e578477e 100644 --- a/115570/price/prices-20250401.csv +++ b/115570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,35,2,1.42,61303570,24735,92.40,2470,2510,2465,3210,1730,2470,2478.41,2.04,0,3095,2540,2505,2450,2415,2360,2522,2432,40,740,500,1580,5,1,7984508,200,4.30,0.30,12,0.31,582.00,8454.00,3700,20241118,-32.30,2210,20240805,13.35,2850,-12.11,20250324,2240,11.83,20250304,3700,-32.30,20241118,2210,13.35,20240805,0.01,Y,115570,500,39 억,,162891,N,N,226,N,00,N +20250423,150809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,30,2,1.21,57681675,23284,86.98,2470,2510,2465,3210,1730,2470,2477.31,2.04,0,3068,2540,2505,2450,2415,2360,2522,2432,40,740,500,1580,5,1,7984508,200,4.30,0.30,12,0.29,582.00,8454.00,3700,20241118,-32.43,2210,20240805,13.12,2850,-12.28,20250324,2240,11.61,20250304,3700,-32.43,20241118,2210,13.12,20240805,0.01,Y,115570,500,39 억,,162891,N,N,226,N,00,N +20250423,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,56114595,22654,84.63,2470,2510,2465,3210,1730,2470,2477.03,2.04,0,3043,2540,2505,2450,2415,2360,2522,2432,40,740,500,1580,5,1,7984508,198,4.27,0.29,12,0.28,582.00,8454.00,3700,20241118,-32.84,2210,20240805,12.44,2850,-12.81,20250324,2240,10.94,20250304,3700,-32.84,20241118,2210,12.44,20240805,0.01,Y,115570,500,39 억,,162891,N,N,226,N,00,N +20250423,130806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,30,2,1.21,51228665,20697,77.32,2470,2500,2465,3210,1730,2470,2475.17,2.04,0,3001,2540,2505,2450,2415,2360,2522,2432,40,740,500,1580,5,1,7984508,200,4.30,0.30,12,0.26,582.00,8454.00,3700,20241118,-32.43,2210,20240805,13.12,2850,-12.28,20250324,2240,11.61,20250304,3700,-32.43,20241118,2210,13.12,20240805,0.01,Y,115570,500,39 억,,162891,N,N,226,N,00,N +20250423,120810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,20,2,0.81,46907260,18965,70.85,2470,2490,2465,3210,1730,2470,2473.36,2.04,0,3017,2540,2505,2450,2415,2360,2522,2432,40,740,500,1580,5,1,7984508,199,4.28,0.29,12,0.24,582.00,8454.00,3700,20241118,-32.70,2210,20240805,12.67,2850,-12.63,20250324,2240,11.16,20250304,3700,-32.70,20241118,2210,12.67,20240805,0.01,Y,115570,500,39 억,,162891,N,N,226,N,00,N +20250423,110809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,46488010,18796,70.22,2470,2485,2465,3210,1730,2470,2473.29,2.04,0,2933,2540,2505,2450,2415,2360,2522,2432,40,740,500,1580,5,1,7984508,198,4.27,0.29,12,0.24,582.00,8454.00,3700,20241118,-32.84,2210,20240805,12.44,2850,-12.81,20250324,2240,10.94,20250304,3700,-32.84,20241118,2210,12.44,20240805,0.01,Y,115570,500,39 억,,162891,N,N,226,N,00,N +20250423,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,5,2,0.20,35681990,14434,53.92,2470,2480,2465,3210,1730,2470,2472.08,2.04,0,2575,2540,2505,2450,2415,2360,2522,2432,40,740,500,1580,5,1,7984508,198,4.25,0.29,12,0.18,582.00,8454.00,3700,20241118,-33.11,2210,20240805,11.99,2850,-13.16,20250324,2240,10.49,20250304,3700,-33.11,20241118,2210,11.99,20240805,0.01,Y,115570,500,39 억,,162891,N,N,226,N,00,N +20250423,090816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,0,3,0.00,6738160,2728,10.19,2470,2470,2470,3210,1730,2470,2470.00,2.04,0,4,2540,2505,2450,2415,2360,2522,2432,40,740,500,1580,5,1,7984508,197,4.24,0.29,12,0.03,582.00,8454.00,3700,20241118,-33.24,2210,20240805,11.76,2850,-13.33,20250324,2240,10.27,20250304,3700,-33.24,20241118,2210,11.76,20240805,0.01,Y,115570,500,39 억,,162891,N,N,226,N,00,N 20250422,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,50,2,2.07,65043941,26769,119.91,2420,2485,2395,3145,1695,2420,2429.82,1.99,0,3656,2506,2462,2426,2382,2346,2445,2365,40,725,500,1540,5,1,7984508,197,4.24,0.29,12,0.34,582.00,8454.00,3700,20241118,-33.24,2210,20240805,11.76,2850,-13.33,20250324,2240,10.27,20250304,3700,-33.24,20241118,2210,11.76,20240805,0.01,Y,115570,500,39 억,,159207,N,N,226,N,00,N 20250422,150805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,45,2,1.86,61412821,25302,113.33,2420,2485,2395,3145,1695,2420,2427.19,1.99,0,3840,2506,2462,2426,2382,2346,2445,2365,40,725,500,1540,5,1,7984508,197,4.24,0.29,12,0.32,582.00,8454.00,3700,20241118,-33.38,2210,20240805,11.54,2850,-13.51,20250324,2240,10.04,20250304,3700,-33.38,20241118,2210,11.54,20240805,0.01,Y,115570,500,39 억,,159207,N,N,2,N,00,N 20250422,140805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,30,2,1.24,53885051,22247,99.65,2420,2450,2395,3145,1695,2420,2422.13,1.99,0,3722,2506,2462,2426,2382,2346,2445,2365,40,725,500,1540,5,1,7984508,196,4.21,0.29,12,0.28,582.00,8454.00,3700,20241118,-33.78,2210,20240805,10.86,2850,-14.04,20250324,2240,9.38,20250304,3700,-33.78,20241118,2210,10.86,20240805,0.01,Y,115570,500,39 억,,159207,N,N,2,N,00,N diff --git a/115610/price/prices-20250401.csv b/115610/price/prices-20250401.csv index 69a7e9a0e4a3..f21fa882165c 100644 --- a/115610/price/prices-20250401.csv +++ b/115610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1593,-3,5,-0.19,258400830,162093,264.02,1596,1635,1571,2070,1118,1596,1594.15,3.88,0,7019,1624,1610,1591,1577,1558,1617,1584,83,474,500,1080,1,1,16650253,265,-6.90,5.35,12,0.97,-231.00,298.00,4550,20250131,-64.99,1498,20250407,6.34,4550,-64.99,20250131,1498,6.34,20250407,4550,-64.99,20250131,1498,6.34,20250407,1.44,Y,115610,500,83 억,,646027,N,N,4459,N,00,N +20250423,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1576,-20,5,-1.25,238405396,149529,243.55,1596,1635,1571,2070,1118,1596,1594.38,3.88,0,8827,1624,1610,1591,1577,1558,1617,1584,83,474,500,1080,1,1,16650253,262,-6.82,5.29,12,0.90,-231.00,298.00,4550,20250131,-65.36,1498,20250407,5.21,4550,-65.36,20250131,1498,5.21,20250407,4550,-65.36,20250131,1498,5.21,20250407,1.44,Y,115610,500,83 억,,646027,N,N,1646,N,00,N +20250423,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1581,-15,5,-0.94,185717553,116141,189.17,1596,1635,1580,2070,1118,1596,1599.07,3.88,0,1957,1624,1610,1591,1577,1558,1617,1584,83,474,500,1080,1,1,16650253,263,-6.84,5.31,12,0.70,-231.00,298.00,4550,20250131,-65.25,1498,20250407,5.54,4550,-65.25,20250131,1498,5.54,20250407,4550,-65.25,20250131,1498,5.54,20250407,1.44,Y,115610,500,83 억,,646027,N,N,1646,N,00,N +20250423,130807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1599,3,2,0.19,147289141,91901,149.69,1596,1635,1582,2070,1118,1596,1602.69,3.88,0,5,1624,1610,1591,1577,1558,1617,1584,83,474,500,1080,1,1,16650253,266,-6.92,5.37,12,0.55,-231.00,298.00,4550,20250131,-64.86,1498,20250407,6.74,4550,-64.86,20250131,1498,6.74,20250407,4550,-64.86,20250131,1498,6.74,20250407,1.44,Y,115610,500,83 억,,646027,N,N,1646,N,00,N +20250423,120810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1591,-5,5,-0.31,118347045,73723,120.08,1596,1635,1582,2070,1118,1596,1605.29,3.88,0,2649,1624,1610,1591,1577,1558,1617,1584,83,474,500,1080,1,1,16650253,265,-6.89,5.34,12,0.44,-231.00,298.00,4550,20250131,-65.03,1498,20250407,6.21,4550,-65.03,20250131,1498,6.21,20250407,4550,-65.03,20250131,1498,6.21,20250407,1.44,Y,115610,500,83 억,,646027,N,N,1646,N,00,N +20250423,110810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1592,-4,5,-0.25,94588283,58762,95.71,1596,1635,1582,2070,1118,1596,1609.68,3.88,0,7556,1624,1610,1591,1577,1558,1617,1584,83,474,500,1080,1,1,16650253,265,-6.89,5.34,12,0.35,-231.00,298.00,4550,20250131,-65.01,1498,20250407,6.28,4550,-65.01,20250131,1498,6.28,20250407,4550,-65.01,20250131,1498,6.28,20250407,1.44,Y,115610,500,83 억,,646027,N,N,1646,N,00,N +20250423,100813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1609,13,2,0.81,55386152,34210,55.72,1596,1635,1596,2070,1118,1596,1619.00,3.88,0,8434,1624,1610,1591,1577,1558,1617,1584,83,474,500,1080,1,1,16650253,268,-6.97,5.40,12,0.21,-231.00,298.00,4550,20250131,-64.64,1498,20250407,7.41,4550,-64.64,20250131,1498,7.41,20250407,4550,-64.64,20250131,1498,7.41,20250407,1.44,Y,115610,500,83 억,,646027,N,N,1646,N,00,N +20250423,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1618,22,2,1.38,11689657,7269,11.84,1596,1634,1596,2070,1118,1596,1608.15,3.88,0,4112,1624,1610,1591,1577,1558,1617,1584,83,474,500,1080,1,1,16650253,269,-7.00,5.43,12,0.04,-231.00,298.00,4550,20250131,-64.44,1498,20250407,8.01,4550,-64.44,20250131,1498,8.01,20250407,4550,-64.44,20250131,1498,8.01,20250407,1.44,Y,115610,500,83 억,,646027,N,N,1646,N,00,N 20250422,160751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1596,-7,5,-0.44,97763170,61394,34.14,1590,1605,1572,2080,1123,1603,1592.39,3.86,0,3097,1671,1637,1607,1573,1543,1622,1558,83,477,500,1090,1,1,16650253,266,-6.91,5.36,12,0.37,-231.00,298.00,4550,20250131,-64.92,1498,20250407,6.54,4550,-64.92,20250131,1498,6.54,20250407,4550,-64.92,20250131,1498,6.54,20250407,1.43,Y,115610,500,83 억,,642713,N,N,1646,N,00,N 20250422,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1596,-7,5,-0.44,90470340,56818,31.59,1590,1605,1572,2080,1123,1603,1592.28,3.86,0,3313,1671,1637,1607,1573,1543,1622,1558,83,477,500,1090,1,1,16650253,266,-6.91,5.36,12,0.34,-231.00,298.00,4550,20250131,-64.92,1498,20250407,6.54,4550,-64.92,20250131,1498,6.54,20250407,4550,-64.92,20250131,1498,6.54,20250407,1.43,Y,115610,500,83 억,,642713,N,N,374,N,00,N 20250422,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1602,-1,5,-0.06,64046760,40273,22.39,1590,1605,1572,2080,1123,1603,1590.32,3.86,0,-1832,1671,1637,1607,1573,1543,1622,1558,83,477,500,1090,1,1,16650253,267,-6.94,5.38,12,0.24,-231.00,298.00,4550,20250131,-64.79,1498,20250407,6.94,4550,-64.79,20250131,1498,6.94,20250407,4550,-64.79,20250131,1498,6.94,20250407,1.43,Y,115610,500,83 억,,642713,N,N,374,N,00,N diff --git a/116100/price/prices-20250401.csv b/116100/price/prices-20250401.csv index f8dc7fe2ca27..9cdf2b18e217 100644 --- a/116100/price/prices-20250401.csv +++ b/116100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160755,57,100.00,KONEX,,,N,N,N,N, ,N,1260,111,2,9.66,457063,388,77.60,1149,1300,1149,1321,977,1149,1178.00,0.00,0,0,1149,1149,1149,1149,1149,1149,1149,37,172,500,680,1,1,7439986,94,10.00,0.46,12,0.01,126.00,2732.00,2195,20240726,-42.60,530,20250203,137.74,1300,-3.08,20250423,530,137.74,20250203,2195,-42.60,20240726,530,137.74,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250423,150809,57,100.00,KONEX,,,N,N,N,N, ,N,1300,151,2,13.14,331063,288,57.60,1149,1300,1149,1321,977,1149,1149.52,0.00,0,0,1149,1149,1149,1149,1149,1149,1149,37,172,500,680,1,1,7439986,97,10.32,0.48,12,0.00,126.00,2732.00,2195,20240726,-40.77,530,20250203,145.28,1300,0.00,20250423,530,145.28,20250203,2195,-40.77,20240726,530,145.28,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250423,140809,57,100.00,KONEX,,,N,N,N,N, ,N,1300,151,2,13.14,331063,288,57.60,1149,1300,1149,1321,977,1149,1149.52,0.00,0,0,1149,1149,1149,1149,1149,1149,1149,37,172,500,680,1,1,7439986,97,10.32,0.48,12,0.00,126.00,2732.00,2195,20240726,-40.77,530,20250203,145.28,1300,0.00,20250423,530,145.28,20250203,2195,-40.77,20240726,530,145.28,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250423,130807,57,100.00,KONEX,,,N,N,N,N, ,N,1300,151,2,13.14,331063,288,57.60,1149,1300,1149,1321,977,1149,1149.52,0.00,0,0,1149,1149,1149,1149,1149,1149,1149,37,172,500,680,1,1,7439986,97,10.32,0.48,12,0.00,126.00,2732.00,2195,20240726,-40.77,530,20250203,145.28,1300,0.00,20250423,530,145.28,20250203,2195,-40.77,20240726,530,145.28,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250423,120810,57,100.00,KONEX,,,N,N,N,N, ,N,1300,151,2,13.14,331063,288,57.60,1149,1300,1149,1321,977,1149,1149.52,0.00,0,0,1149,1149,1149,1149,1149,1149,1149,37,172,500,680,1,1,7439986,97,10.32,0.48,12,0.00,126.00,2732.00,2195,20240726,-40.77,530,20250203,145.28,1300,0.00,20250423,530,145.28,20250203,2195,-40.77,20240726,530,145.28,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250423,110810,57,100.00,KONEX,,,N,N,N,N, ,N,1149,0,3,0.00,1149,1,0.20,1149,1149,1149,1321,977,1149,1149.00,0.00,0,0,1149,1149,1149,1149,1149,1149,1149,37,172,500,680,1,1,7439986,85,9.12,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.65,530,20250203,116.79,1160,-0.95,20250421,530,116.79,20250203,2195,-47.65,20240726,530,116.79,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250423,100813,57,100.00,KONEX,,,N,N,N,N, ,N,1149,0,3,0.00,0,0,0.00,0,0,0,1321,977,1149,0.00,0.00,0,0,1149,1149,1149,1149,1149,1149,1149,37,172,500,680,1,1,7439986,85,9.12,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.65,530,20250203,116.79,1160,-0.95,20250421,530,116.79,20250203,2195,-47.65,20240726,530,116.79,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250423,090816,57,100.00,KONEX,,,N,N,N,N, ,N,1149,0,3,0.00,0,0,0.00,0,0,0,1321,977,1149,0.00,0.00,0,0,1149,1149,1149,1149,1149,1149,1149,37,172,500,680,1,1,7439986,85,9.12,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.65,530,20250203,116.79,1160,-0.95,20250421,530,116.79,20250203,2195,-47.65,20240726,530,116.79,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N 20250422,160751,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-9,5,-0.78,574500,500,1612.90,1149,1149,1149,1331,985,1158,1149.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,85,9.12,0.42,12,0.01,126.00,2732.00,2195,20240726,-47.65,530,20250203,116.79,1160,-0.95,20250421,530,116.79,20250203,2195,-47.65,20240726,530,116.79,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N 20250422,150806,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N 20250422,140805,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1160,1158,1158,1156,1156,1159,1157,37,173,500,690,1,1,7439986,86,9.19,0.42,12,0.00,126.00,2732.00,2195,20240726,-47.24,530,20250203,118.49,1160,-0.17,20250421,530,118.49,20250203,2195,-47.24,20240726,530,118.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20250401.csv b/117580/price/prices-20250401.csv index 0b722f9f47a8..f0a15b620f14 100644 --- a/117580/price/prices-20250401.csv +++ b/117580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160755,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7760,-40,5,-0.51,160525500,20667,93.20,7830,7830,7750,10140,5460,7800,7767.24,0.00,0,7548,7873,7836,7763,7726,7653,7855,7745,275,2340,1000,4990,10,1,27500000,2134,12.36,0.65,12,0.08,628.00,12031.00,14100,20240604,-44.96,7250,20250409,7.03,9230,-15.93,20250203,7250,7.03,20250409,14100,-44.96,20240604,7250,7.03,20250409,1.80,Y,117580,1000,275 억,,0,N,N,831,N,00,N +20250423,150810,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7790,-10,5,-0.13,141071020,18163,81.91,7830,7830,7750,10140,5460,7800,7766.94,0.00,0,7315,7873,7836,7763,7726,7653,7855,7745,275,2340,1000,4990,10,1,27500000,2142,12.40,0.65,12,0.07,628.00,12031.00,14100,20240604,-44.75,7250,20250409,7.45,9230,-15.60,20250203,7250,7.45,20250409,14100,-44.75,20240604,7250,7.45,20250409,1.80,Y,117580,1000,275 억,,0,N,N,1725,N,00,N +20250423,140809,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7790,-10,5,-0.13,127134120,16373,73.84,7830,7830,7750,10140,5460,7800,7764.86,0.00,0,6377,7873,7836,7763,7726,7653,7855,7745,275,2340,1000,4990,10,1,27500000,2142,12.40,0.65,12,0.06,628.00,12031.00,14100,20240604,-44.75,7250,20250409,7.45,9230,-15.60,20250203,7250,7.45,20250409,14100,-44.75,20240604,7250,7.45,20250409,1.80,Y,117580,1000,275 억,,0,N,N,1725,N,00,N +20250423,130807,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7780,-20,5,-0.26,116868520,15054,67.89,7830,7830,7750,10140,5460,7800,7763.29,0.00,0,5608,7873,7836,7763,7726,7653,7855,7745,275,2340,1000,4990,10,1,27500000,2140,12.39,0.65,12,0.05,628.00,12031.00,14100,20240604,-44.82,7250,20250409,7.31,9230,-15.71,20250203,7250,7.31,20250409,14100,-44.82,20240604,7250,7.31,20250409,1.80,Y,117580,1000,275 억,,0,N,N,1725,N,00,N +20250423,120810,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7760,-40,5,-0.51,110864110,14281,64.40,7830,7830,7750,10140,5460,7800,7763.05,0.00,0,5568,7873,7836,7763,7726,7653,7855,7745,275,2340,1000,4990,10,1,27500000,2134,12.36,0.65,12,0.05,628.00,12031.00,14100,20240604,-44.96,7250,20250409,7.03,9230,-15.93,20250203,7250,7.03,20250409,14100,-44.96,20240604,7250,7.03,20250409,1.80,Y,117580,1000,275 억,,0,N,N,1725,N,00,N +20250423,110810,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7780,-20,5,-0.26,106646370,13738,61.95,7830,7830,7750,10140,5460,7800,7762.87,0.00,0,5585,7873,7836,7763,7726,7653,7855,7745,275,2340,1000,4990,10,1,27500000,2140,12.39,0.65,12,0.05,628.00,12031.00,14100,20240604,-44.82,7250,20250409,7.31,9230,-15.71,20250203,7250,7.31,20250409,14100,-44.82,20240604,7250,7.31,20250409,1.80,Y,117580,1000,275 억,,0,N,N,1725,N,00,N +20250423,100813,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7770,-30,5,-0.38,64896640,8362,37.71,7830,7830,7750,10140,5460,7800,7760.90,0.00,0,3327,7873,7836,7763,7726,7653,7855,7745,275,2340,1000,4990,10,1,27500000,2137,12.37,0.65,12,0.03,628.00,12031.00,14100,20240604,-44.89,7250,20250409,7.17,9230,-15.82,20250203,7250,7.17,20250409,14100,-44.89,20240604,7250,7.17,20250409,1.80,Y,117580,1000,275 억,,0,N,N,1725,N,00,N +20250423,090817,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7760,-40,5,-0.51,19416860,2501,11.28,7830,7830,7750,10140,5460,7800,7763.64,0.00,0,772,7873,7836,7763,7726,7653,7855,7745,275,2340,1000,4990,10,1,27500000,2134,12.36,0.65,12,0.01,628.00,12031.00,14100,20240604,-44.96,7250,20250409,7.03,9230,-15.93,20250203,7250,7.03,20250409,14100,-44.96,20240604,7250,7.03,20250409,1.80,Y,117580,1000,275 억,,0,N,N,1725,N,00,N 20250422,160752,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7800,70,2,0.91,171533050,22175,150.80,7690,7800,7690,10040,5420,7730,7735.29,0.00,0,7550,7836,7782,7706,7652,7576,7810,7680,275,2310,1000,4940,10,1,27500000,2145,12.42,0.65,12,0.08,628.00,12031.00,14100,20240604,-44.68,7250,20250409,7.59,9230,-15.49,20250203,7250,7.59,20250409,14100,-44.68,20240604,7250,7.59,20250409,1.81,Y,117580,1000,275 억,,0,N,N,1725,N,00,N 20250422,150806,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7730,0,3,0.00,144803410,18740,127.44,7690,7760,7690,10040,5420,7730,7726.97,0.00,0,7567,7836,7782,7706,7652,7576,7810,7680,275,2310,1000,4940,10,1,27500000,2126,12.31,0.64,12,0.07,628.00,12031.00,14100,20240604,-45.18,7250,20250409,6.62,9230,-16.25,20250203,7250,6.62,20250409,14100,-45.18,20240604,7250,6.62,20250409,1.81,Y,117580,1000,275 억,,0,N,N,794,N,00,N 20250422,140806,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7710,-20,5,-0.26,125133920,16189,110.09,7690,7760,7690,10040,5420,7730,7729.56,0.00,0,6486,7836,7782,7706,7652,7576,7810,7680,275,2310,1000,4940,10,1,27500000,2120,12.28,0.64,12,0.06,628.00,12031.00,14100,20240604,-45.32,7250,20250409,6.34,9230,-16.47,20250203,7250,6.34,20250409,14100,-45.32,20240604,7250,6.34,20250409,1.81,Y,117580,1000,275 억,,0,N,N,794,N,00,N diff --git a/117670/price/prices-20250401.csv b/117670/price/prices-20250401.csv index 52df4432dc4b..93985f91bb1c 100644 --- a/117670/price/prices-20250401.csv +++ b/117670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160755,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,842,-18,5,-2.09,203100940,240573,376.43,879,879,830,1118,602,860,844.24,0.90,0,-22744,920,889,872,841,824,884,836,310,258,500,0,1,1,61394681,517,-3.99,1.23,12,0.39,-211.00,684.00,1720,20250210,-51.05,751,20250415,12.12,1720,-51.05,20250210,751,12.12,20250415,1720,-51.05,20250210,751,12.12,20250415,0.00,Y,117670,500,310 억,,552911,N,N,0,N,00,N +20250423,150810,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,834,-26,5,-3.02,189294849,224095,350.65,879,879,830,1118,602,860,844.71,0.90,0,-21886,920,889,872,841,824,884,836,310,258,500,0,1,1,61394681,512,-3.95,1.22,12,0.37,-211.00,684.00,1720,20250210,-51.51,751,20250415,11.05,1720,-51.51,20250210,751,11.05,20250415,1720,-51.51,20250210,751,11.05,20250415,0.00,Y,117670,500,310 억,,552911,N,N,0,N,00,N +20250423,140809,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,838,-22,5,-2.56,166156669,196351,307.24,879,879,835,1118,602,860,846.22,0.90,0,-17308,920,889,872,841,824,884,836,310,258,500,0,1,1,61394681,514,-3.97,1.23,12,0.32,-211.00,684.00,1720,20250210,-51.28,751,20250415,11.58,1720,-51.28,20250210,751,11.58,20250415,1720,-51.28,20250210,751,11.58,20250415,0.00,Y,117670,500,310 억,,552911,N,N,0,N,00,N +20250423,130808,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,835,-25,5,-2.91,130749856,154293,241.43,879,879,835,1118,602,860,847.41,0.90,0,-27291,920,889,872,841,824,884,836,310,258,500,0,1,1,61394681,513,-3.96,1.22,12,0.25,-211.00,684.00,1720,20250210,-51.45,751,20250415,11.19,1720,-51.45,20250210,751,11.19,20250415,1720,-51.45,20250210,751,11.19,20250415,0.00,Y,117670,500,310 억,,552911,N,N,0,N,00,N +20250423,120811,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,845,-15,5,-1.74,82328212,96662,151.25,879,879,845,1118,602,860,851.71,0.90,0,-24308,920,889,872,841,824,884,836,310,258,500,0,1,1,61394681,519,-4.00,1.24,12,0.16,-211.00,684.00,1720,20250210,-50.87,751,20250415,12.52,1720,-50.87,20250210,751,12.52,20250415,1720,-50.87,20250210,751,12.52,20250415,0.00,Y,117670,500,310 억,,552911,N,N,0,N,00,N +20250423,110811,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,851,-9,5,-1.05,37557903,43877,68.66,879,879,845,1118,602,860,855.98,0.90,0,-8637,920,889,872,841,824,884,836,310,258,500,0,1,1,61394681,522,-4.03,1.24,12,0.07,-211.00,684.00,1720,20250210,-50.52,751,20250415,13.32,1720,-50.52,20250210,751,13.32,20250415,1720,-50.52,20250210,751,13.32,20250415,0.00,Y,117670,500,310 억,,552911,N,N,0,N,00,N +20250423,100813,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,847,-13,5,-1.51,34639675,40451,63.29,879,879,845,1118,602,860,856.34,0.90,0,-8992,920,889,872,841,824,884,836,310,258,500,0,1,1,61394681,520,-4.01,1.24,12,0.07,-211.00,684.00,1720,20250210,-50.76,751,20250415,12.78,1720,-50.76,20250210,751,12.78,20250415,1720,-50.76,20250210,751,12.78,20250415,0.00,Y,117670,500,310 억,,552911,N,N,0,N,00,N +20250423,090817,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,845,-15,5,-1.74,6065055,7052,11.03,879,879,845,1118,602,860,860.05,0.90,0,-3789,920,889,872,841,824,884,836,310,258,500,0,1,1,61394681,519,-4.00,1.24,12,0.01,-211.00,684.00,1720,20250210,-50.87,751,20250415,12.52,1720,-50.87,20250210,751,12.52,20250415,1720,-50.87,20250210,751,12.52,20250415,0.00,Y,117670,500,310 억,,552911,N,N,0,N,00,N 20250422,160752,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,-15,5,-1.71,54755079,63708,75.35,860,903,855,1137,613,875,859.47,0.91,0,-3446,919,897,880,858,841,888,849,310,262,500,0,1,1,61394681,528,-4.08,1.26,12,0.10,-211.00,684.00,1720,20250210,-50.00,751,20250415,14.51,1720,-50.00,20250210,751,14.51,20250415,1720,-50.00,20250210,751,14.51,20250415,0.00,Y,117670,500,310 억,,556306,N,N,0,N,00,N 20250422,150806,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,857,-18,5,-2.06,42106091,48962,57.91,860,903,855,1137,613,875,859.97,0.91,0,-2661,919,897,880,858,841,888,849,310,262,500,0,1,1,61394681,526,-4.06,1.25,12,0.08,-211.00,684.00,1720,20250210,-50.17,751,20250415,14.11,1720,-50.17,20250210,751,14.11,20250415,1720,-50.17,20250210,751,14.11,20250415,0.00,Y,117670,500,310 억,,556306,N,N,0,N,00,N 20250422,140806,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,857,-18,5,-2.06,32872311,38191,45.17,860,903,855,1137,613,875,860.73,0.91,0,-2635,919,897,880,858,841,888,849,310,262,500,0,1,1,61394681,526,-4.06,1.25,12,0.06,-211.00,684.00,1720,20250210,-50.17,751,20250415,14.11,1720,-50.17,20250210,751,14.11,20250415,1720,-50.17,20250210,751,14.11,20250415,0.00,Y,117670,500,310 억,,556306,N,N,0,N,00,N diff --git a/117730/price/prices-20250401.csv b/117730/price/prices-20250401.csv index 4e04c8c4d147..7c5109b4f337 100644 --- a/117730/price/prices-20250401.csv +++ b/117730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-180,5,-1.51,5183833605,440534,66.51,12100,12150,11560,15450,8330,11890,11767.19,1.11,0,-65004,12603,12246,11613,11256,10623,12425,11435,94,3560,500,8560,10,1,18782090,2199,-377.74,6.62,12,2.35,-31.00,1770.00,20250,20240412,-42.17,6240,20241209,87.66,17300,-32.31,20250317,7860,48.98,20250109,18470,-36.60,20240430,6240,87.66,20241209,0.08,Y,117730,500,93 억,,208851,N,N,35641,N,00,N +20250423,150810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11720,-170,5,-1.43,4987830415,423800,63.98,12100,12150,11560,15450,8330,11890,11769.29,1.11,0,-64165,12603,12246,11613,11256,10623,12425,11435,94,3560,500,8560,10,1,18782090,2201,-378.06,6.62,12,2.26,-31.00,1770.00,20250,20240412,-42.12,6240,20241209,87.82,17300,-32.25,20250317,7860,49.11,20250109,18470,-36.55,20240430,6240,87.82,20241209,0.08,Y,117730,500,93 억,,208851,N,N,15328,N,00,N +20250423,140809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-180,5,-1.51,4417195325,375076,56.63,12100,12150,11560,15450,8330,11890,11776.79,1.11,0,-50854,12603,12246,11613,11256,10623,12425,11435,94,3560,500,8560,10,1,18782090,2199,-377.74,6.62,12,2.00,-31.00,1770.00,20250,20240412,-42.17,6240,20241209,87.66,17300,-32.31,20250317,7860,48.98,20250109,18470,-36.60,20240430,6240,87.66,20241209,0.08,Y,117730,500,93 억,,208851,N,N,15328,N,00,N +20250423,130808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11740,-150,5,-1.26,4186750530,355406,53.66,12100,12150,11560,15450,8330,11890,11780.18,1.11,0,-48231,12603,12246,11613,11256,10623,12425,11435,94,3560,500,8560,10,1,18782090,2205,-378.71,6.63,12,1.89,-31.00,1770.00,20250,20240412,-42.02,6240,20241209,88.14,17300,-32.14,20250317,7860,49.36,20250109,18470,-36.44,20240430,6240,88.14,20241209,0.08,Y,117730,500,93 억,,208851,N,N,15328,N,00,N +20250423,120811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,-220,5,-1.85,3861342630,327655,49.47,12100,12150,11560,15450,8330,11890,11784.77,1.11,0,-49450,12603,12246,11613,11256,10623,12425,11435,94,3560,500,8560,10,1,18782090,2192,-376.45,6.59,12,1.74,-31.00,1770.00,20250,20240412,-42.37,6240,20241209,87.02,17300,-32.54,20250317,7860,48.47,20250109,18470,-36.82,20240430,6240,87.02,20241209,0.08,Y,117730,500,93 억,,208851,N,N,15328,N,00,N +20250423,110811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-180,5,-1.51,3597763780,305123,46.07,12100,12150,11560,15450,8330,11890,11791.18,1.11,0,-45694,12603,12246,11613,11256,10623,12425,11435,94,3560,500,8560,10,1,18782090,2199,-377.74,6.62,12,1.62,-31.00,1770.00,20250,20240412,-42.17,6240,20241209,87.66,17300,-32.31,20250317,7860,48.98,20250109,18470,-36.60,20240430,6240,87.66,20241209,0.08,Y,117730,500,93 억,,208851,N,N,15328,N,00,N +20250423,100814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11690,-200,5,-1.68,3125608980,264711,39.97,12100,12150,11560,15450,8330,11890,11807.62,1.11,0,-45697,12603,12246,11613,11256,10623,12425,11435,94,3560,500,8560,10,1,18782090,2196,-377.10,6.60,12,1.41,-31.00,1770.00,20250,20240412,-42.27,6240,20241209,87.34,17300,-32.43,20250317,7860,48.73,20250109,18470,-36.71,20240430,6240,87.34,20241209,0.08,Y,117730,500,93 억,,208851,N,N,15328,N,00,N +20250423,090817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11810,-80,5,-0.67,1096022765,91485,13.81,12100,12150,11800,15450,8330,11890,11980.39,1.11,0,-21031,12603,12246,11613,11256,10623,12425,11435,94,3560,500,8560,10,1,18782090,2218,-380.97,6.67,12,0.49,-31.00,1770.00,20250,20240412,-41.68,6240,20241209,89.26,17300,-31.73,20250317,7860,50.25,20250109,18470,-36.06,20240430,6240,89.26,20241209,0.08,Y,117730,500,93 억,,208851,N,N,15328,N,00,N 20250422,160752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,600,2,5.31,7570442065,649930,281.96,11000,11970,10980,14670,7910,11290,11647.45,1.05,0,13095,11776,11532,11366,11122,10956,11450,11040,94,3380,500,8120,10,1,18782090,2233,-383.55,6.72,12,3.46,-31.00,1770.00,20300,20240411,-41.43,6240,20241209,90.54,17300,-31.27,20250317,7860,51.27,20250109,18470,-35.63,20240430,6240,90.54,20241209,0.09,Y,117730,500,93 억,,197816,N,N,15328,N,00,N 20250422,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,640,2,5.67,5997340505,517987,224.72,11000,11940,10980,14670,7910,11290,11578.17,1.05,0,58811,11776,11532,11366,11122,10956,11450,11040,94,3380,500,8120,10,1,18782090,2241,-384.84,6.74,12,2.76,-31.00,1770.00,20300,20240411,-41.23,6240,20241209,91.19,17300,-31.04,20250317,7860,51.78,20250109,18470,-35.41,20240430,6240,91.19,20241209,0.09,Y,117730,500,93 억,,197816,N,N,6134,N,00,N 20250422,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11835,545,2,4.83,4816106195,418090,181.38,11000,11860,10980,14670,7910,11290,11519.31,1.05,0,48366,11776,11532,11366,11122,10956,11450,11040,94,3380,500,8120,10,1,18782090,2223,-381.77,6.69,12,2.23,-31.00,1770.00,20300,20240411,-41.70,6240,20241209,89.66,17300,-31.59,20250317,7860,50.57,20250109,18470,-35.92,20240430,6240,89.66,20241209,0.09,Y,117730,500,93 억,,197816,N,N,6134,N,00,N diff --git a/118000/price/prices-20250401.csv b/118000/price/prices-20250401.csv index c5e2c9d50285..a034d546952a 100644 --- a/118000/price/prices-20250401.csv +++ b/118000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160756,57,100.00,KOSPI,,유통,N,N,N,N, ,N,338,6,2,1.81,204837728,611663,36.41,333,340,328,431,233,332,334.89,1.07,0,13105,354,342,333,321,312,349,328,824,99,500,230,1,1,164777364,557,5.73,0.48,12,0.37,59.00,702.00,684,20240621,-50.58,266,20241209,27.07,406,-16.75,20250417,278,21.58,20250102,684,-50.58,20240621,266,27.07,20241209,0.08,Y,118000,500,823 억,,1756248,N,N,14,N,00,N +20250423,150810,57,100.00,KOSPI,,유통,N,N,N,N, ,N,339,7,2,2.11,180349851,538860,32.08,333,340,328,431,233,332,334.69,1.07,0,13346,354,342,333,321,312,349,328,824,99,500,230,1,1,164777364,559,5.75,0.48,12,0.33,59.00,702.00,684,20240621,-50.44,266,20241209,27.44,406,-16.50,20250417,278,21.94,20250102,684,-50.44,20240621,266,27.44,20241209,0.08,Y,118000,500,823 억,,1756248,N,N,6,N,00,N +20250423,140810,57,100.00,KOSPI,,유통,N,N,N,N, ,N,336,4,2,1.20,159506507,477143,28.41,333,340,328,431,233,332,334.29,1.07,0,5207,354,342,333,321,312,349,328,824,99,500,230,1,1,164777364,554,5.69,0.48,12,0.29,59.00,702.00,684,20240621,-50.88,266,20241209,26.32,406,-17.24,20250417,278,20.86,20250102,684,-50.88,20240621,266,26.32,20241209,0.08,Y,118000,500,823 억,,1756248,N,N,6,N,00,N +20250423,130808,57,100.00,KOSPI,,유통,N,N,N,N, ,N,337,5,2,1.51,148887763,445558,26.53,333,340,328,431,233,332,334.16,1.07,0,-6289,354,342,333,321,312,349,328,824,99,500,230,1,1,164777364,555,5.71,0.48,12,0.27,59.00,702.00,684,20240621,-50.73,266,20241209,26.69,406,-17.00,20250417,278,21.22,20250102,684,-50.73,20240621,266,26.69,20241209,0.08,Y,118000,500,823 억,,1756248,N,N,6,N,00,N +20250423,120811,57,100.00,KOSPI,,유통,N,N,N,N, ,N,338,6,2,1.81,126553481,379125,22.57,333,340,328,431,233,332,333.80,1.07,0,-12785,354,342,333,321,312,349,328,824,99,500,230,1,1,164777364,557,5.73,0.48,12,0.23,59.00,702.00,684,20240621,-50.58,266,20241209,27.07,406,-16.75,20250417,278,21.58,20250102,684,-50.58,20240621,266,27.07,20241209,0.08,Y,118000,500,823 억,,1756248,N,N,6,N,00,N +20250423,110811,57,100.00,KOSPI,,유통,N,N,N,N, ,N,334,2,2,0.60,93820607,281455,16.76,333,340,328,431,233,332,333.34,1.07,0,-9225,354,342,333,321,312,349,328,824,99,500,230,1,1,164777364,550,5.66,0.48,12,0.17,59.00,702.00,684,20240621,-51.17,266,20241209,25.56,406,-17.73,20250417,278,20.14,20250102,684,-51.17,20240621,266,25.56,20241209,0.08,Y,118000,500,823 억,,1756248,N,N,6,N,00,N +20250423,100814,57,100.00,KOSPI,,유통,N,N,N,N, ,N,334,2,2,0.60,62002968,186356,11.09,333,340,328,431,233,332,332.71,1.07,0,879,354,342,333,321,312,349,328,824,99,500,230,1,1,164777364,550,5.66,0.48,12,0.11,59.00,702.00,684,20240621,-51.17,266,20241209,25.56,406,-17.73,20250417,278,20.14,20250102,684,-51.17,20240621,266,25.56,20241209,0.08,Y,118000,500,823 억,,1756248,N,N,6,N,00,N +20250423,090817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,335,3,2,0.90,17066475,51184,3.05,333,340,328,431,233,332,333.43,1.07,0,-16822,354,342,333,321,312,349,328,824,99,500,230,1,1,164777364,552,5.68,0.48,12,0.03,59.00,702.00,684,20240621,-51.02,266,20241209,25.94,406,-17.49,20250417,278,20.50,20250102,684,-51.02,20240621,266,25.94,20241209,0.08,Y,118000,500,823 억,,1756248,N,N,6,N,00,N 20250422,160752,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,5,2,1.53,559985164,1677375,153.53,324,345,324,425,229,327,333.85,1.01,0,86971,340,333,328,321,316,331,319,824,98,500,220,1,1,164777364,547,5.63,0.47,12,1.02,59.00,702.00,684,20240621,-51.46,266,20241209,24.81,406,-18.23,20250417,278,19.42,20250102,684,-51.46,20240621,266,24.81,20241209,0.06,Y,118000,500,823 억,,1669277,N,N,6,N,00,N 20250422,150807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,338,11,2,3.36,519932235,1558045,142.61,324,345,324,425,229,327,333.71,1.01,0,86314,340,333,328,321,316,331,319,824,98,500,220,1,1,164777364,557,5.73,0.48,12,0.95,59.00,702.00,684,20240621,-50.58,266,20241209,27.07,406,-16.75,20250417,278,21.58,20250102,684,-50.58,20240621,266,27.07,20241209,0.06,Y,118000,500,823 억,,1669277,N,N,15,N,00,N 20250422,140806,57,100.00,KOSPI,,유통,N,N,N,N, ,N,338,11,2,3.36,379097353,1142860,104.61,324,345,324,425,229,327,331.71,1.01,0,72267,340,333,328,321,316,331,319,824,98,500,220,1,1,164777364,557,5.73,0.48,12,0.69,59.00,702.00,684,20240621,-50.58,266,20241209,27.07,406,-16.75,20250417,278,21.58,20250102,684,-50.58,20240621,266,27.07,20241209,0.06,Y,118000,500,823 억,,1669277,N,N,15,N,00,N diff --git a/118990/price/prices-20250401.csv b/118990/price/prices-20250401.csv index cf83c8c14f91..4e6851b90c46 100644 --- a/118990/price/prices-20250401.csv +++ b/118990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160756,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8800,350,2,4.14,846014855,97132,266.43,8690,8800,8580,10980,5920,8450,8709.56,2.50,0,30370,8556,8502,8426,8372,8296,8530,8400,125,2530,500,6080,10,1,24861990,2188,12.07,0.93,12,0.39,729.00,9452.00,15840,20240430,-44.44,7500,20250409,17.33,11270,-21.92,20250217,7500,17.33,20250409,15840,-44.44,20240430,7500,17.33,20250409,3.64,Y,118990,500,124 억,,621500,N,N,6706,N,00,N +20250423,150811,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8740,290,2,3.43,772308515,88738,243.40,8690,8790,8580,10980,5920,8450,8703.24,2.50,0,29119,8556,8502,8426,8372,8296,8530,8400,125,2530,500,6080,10,1,24861990,2173,11.99,0.92,12,0.36,729.00,9452.00,15840,20240430,-44.82,7500,20250409,16.53,11270,-22.45,20250217,7500,16.53,20250409,15840,-44.82,20240430,7500,16.53,20250409,3.64,Y,118990,500,124 억,,621500,N,N,11756,N,00,N +20250423,140810,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8750,300,2,3.55,717343285,82457,226.18,8690,8790,8580,10980,5920,8450,8699.60,2.50,0,26783,8556,8502,8426,8372,8296,8530,8400,125,2530,500,6080,10,1,24861990,2175,12.00,0.93,12,0.33,729.00,9452.00,15840,20240430,-44.76,7500,20250409,16.67,11270,-22.36,20250217,7500,16.67,20250409,15840,-44.76,20240430,7500,16.67,20250409,3.64,Y,118990,500,124 억,,621500,N,N,11756,N,00,N +20250423,130808,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8790,340,2,4.02,628052805,72258,198.20,8690,8790,8580,10980,5920,8450,8691.81,2.50,0,21880,8556,8502,8426,8372,8296,8530,8400,125,2530,500,6080,10,1,24861990,2185,12.06,0.93,12,0.29,729.00,9452.00,15840,20240430,-44.51,7500,20250409,17.20,11270,-22.01,20250217,7500,17.20,20250409,15840,-44.51,20240430,7500,17.20,20250409,3.64,Y,118990,500,124 억,,621500,N,N,11756,N,00,N +20250423,120812,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8720,270,2,3.20,548261415,63132,173.17,8690,8780,8580,10980,5920,8450,8684.37,2.50,0,18980,8556,8502,8426,8372,8296,8530,8400,125,2530,500,6080,10,1,24861990,2168,11.96,0.92,12,0.25,729.00,9452.00,15840,20240430,-44.95,7500,20250409,16.27,11270,-22.63,20250217,7500,16.27,20250409,15840,-44.95,20240430,7500,16.27,20250409,3.64,Y,118990,500,124 억,,621500,N,N,11756,N,00,N +20250423,110811,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8620,170,2,2.01,183547960,21261,58.32,8690,8700,8580,10980,5920,8450,8633.08,2.50,0,4458,8556,8502,8426,8372,8296,8530,8400,125,2530,500,6080,10,1,24861990,2143,11.82,0.91,12,0.09,729.00,9452.00,15840,20240430,-45.58,7500,20250409,14.93,11270,-23.51,20250217,7500,14.93,20250409,15840,-45.58,20240430,7500,14.93,20250409,3.64,Y,118990,500,124 억,,621500,N,N,11756,N,00,N +20250423,100814,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8620,170,2,2.01,120413480,13934,38.22,8690,8700,8580,10980,5920,8450,8641.70,2.50,0,452,8556,8502,8426,8372,8296,8530,8400,125,2530,500,6080,10,1,24861990,2143,11.82,0.91,12,0.06,729.00,9452.00,15840,20240430,-45.58,7500,20250409,14.93,11270,-23.51,20250217,7500,14.93,20250409,15840,-45.58,20240430,7500,14.93,20250409,3.64,Y,118990,500,124 억,,621500,N,N,11756,N,00,N +20250423,090818,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8640,190,2,2.25,61281060,7064,19.38,8690,8700,8640,10980,5920,8450,8675.12,2.50,0,-201,8556,8502,8426,8372,8296,8530,8400,125,2530,500,6080,10,1,24861990,2148,11.85,0.91,12,0.03,729.00,9452.00,15840,20240430,-45.45,7500,20250409,15.20,11270,-23.34,20250217,7500,15.20,20250409,15840,-45.45,20240430,7500,15.20,20250409,3.64,Y,118990,500,124 억,,621500,N,N,11756,N,00,N 20250422,160753,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8450,0,3,0.00,307213695,36457,89.97,8440,8480,8350,10980,5920,8450,8426.71,2.41,0,7408,8923,8686,8563,8326,8203,8625,8265,125,2530,500,6080,10,1,24861990,2101,11.59,0.89,12,0.15,729.00,9452.00,15840,20240430,-46.65,7500,20250409,12.67,11270,-25.02,20250217,7500,12.67,20250409,15840,-46.65,20240430,7500,12.67,20250409,3.66,Y,118990,500,124 억,,599694,N,N,11756,N,00,N 20250422,150807,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8460,10,2,0.12,291773825,34629,85.46,8440,8480,8350,10980,5920,8450,8425.71,2.41,0,7671,8923,8686,8563,8326,8203,8625,8265,125,2530,500,6080,10,1,24861990,2103,11.60,0.90,12,0.14,729.00,9452.00,15840,20240430,-46.59,7500,20250409,12.80,11270,-24.93,20250217,7500,12.80,20250409,15840,-46.59,20240430,7500,12.80,20250409,3.66,Y,118990,500,124 억,,599694,N,N,6126,N,00,N 20250422,140807,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,8450,0,3,0.00,228149145,27096,66.87,8440,8480,8350,10980,5920,8450,8420.03,2.41,0,5404,8923,8686,8563,8326,8203,8625,8265,125,2530,500,6080,10,1,24861990,2101,11.59,0.89,12,0.11,729.00,9452.00,15840,20240430,-46.65,7500,20250409,12.67,11270,-25.02,20250217,7500,12.67,20250409,15840,-46.65,20240430,7500,12.67,20250409,3.66,Y,118990,500,124 억,,599694,N,N,6126,N,00,N diff --git a/119500/price/prices-20250401.csv b/119500/price/prices-20250401.csv index 81dccae25740..a24fac1d944c 100644 --- a/119500/price/prices-20250401.csv +++ b/119500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,-5,5,-0.16,2189058051,681257,185.44,3195,3310,3110,4080,2200,3140,3213.31,5.04,0,-67608,3223,3181,3103,3061,2983,3202,3082,60,940,500,2190,5,1,11847232,371,23.75,0.74,12,5.75,132.00,4226.00,4355,20250205,-28.01,2440,20241204,28.48,4355,-28.01,20250205,2770,13.18,20250414,4355,-28.01,20250205,2440,28.48,20241204,3.89,Y,119500,500,60 억,,597503,N,N,0,N,00,N +20250423,150811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,5,2,0.16,2148841421,668457,181.96,3195,3310,3110,4080,2200,3140,3214.63,5.04,0,-68214,3223,3181,3103,3061,2983,3202,3082,60,940,500,2190,5,1,11847232,373,23.83,0.74,12,5.64,132.00,4226.00,4355,20250205,-27.78,2440,20241204,28.89,4355,-27.78,20250205,2770,13.54,20250414,4355,-27.78,20250205,2440,28.89,20241204,3.89,Y,119500,500,60 억,,597503,N,N,0,N,00,N +20250423,140810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,25,2,0.80,2024589576,628986,171.22,3195,3310,3110,4080,2200,3140,3218.82,5.04,0,-74807,3223,3181,3103,3061,2983,3202,3082,60,940,500,2190,5,1,11847232,375,23.98,0.75,12,5.31,132.00,4226.00,4355,20250205,-27.32,2440,20241204,29.71,4355,-27.32,20250205,2770,14.26,20250414,4355,-27.32,20250205,2440,29.71,20241204,3.89,Y,119500,500,60 억,,597503,N,N,0,N,00,N +20250423,130809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,15,2,0.48,1967288046,610824,166.27,3195,3310,3110,4080,2200,3140,3220.71,5.04,0,-74171,3223,3181,3103,3061,2983,3202,3082,60,940,500,2190,5,1,11847232,374,23.90,0.75,12,5.16,132.00,4226.00,4355,20250205,-27.55,2440,20241204,29.30,4355,-27.55,20250205,2770,13.90,20250414,4355,-27.55,20250205,2440,29.30,20241204,3.89,Y,119500,500,60 억,,597503,N,N,0,N,00,N +20250423,120812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,0,3,0.00,1847129111,572456,155.83,3195,3310,3135,4080,2200,3140,3226.67,5.04,0,-68697,3223,3181,3103,3061,2983,3202,3082,60,940,500,2190,5,1,11847232,372,23.79,0.74,12,4.83,132.00,4226.00,4355,20250205,-27.90,2440,20241204,28.69,4355,-27.90,20250205,2770,13.36,20250414,4355,-27.90,20250205,2440,28.69,20241204,3.89,Y,119500,500,60 억,,597503,N,N,0,N,00,N +20250423,110812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,0,3,0.00,1780311307,551274,150.06,3195,3310,3135,4080,2200,3140,3229.45,5.04,0,-63652,3223,3181,3103,3061,2983,3202,3082,60,940,500,2190,5,1,11847232,372,23.79,0.74,12,4.65,132.00,4226.00,4355,20250205,-27.90,2440,20241204,28.69,4355,-27.90,20250205,2770,13.36,20250414,4355,-27.90,20250205,2440,28.69,20241204,3.89,Y,119500,500,60 억,,597503,N,N,0,N,00,N +20250423,100814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3225,85,2,2.71,1500273724,463147,126.07,3195,3310,3180,4080,2200,3140,3239.30,5.04,0,-60528,3223,3181,3103,3061,2983,3202,3082,60,940,500,2190,5,1,11847232,382,24.43,0.76,12,3.91,132.00,4226.00,4355,20250205,-25.95,2440,20241204,32.17,4355,-25.95,20250205,2770,16.43,20250414,4355,-25.95,20250205,2440,32.17,20241204,3.89,Y,119500,500,60 억,,597503,N,N,0,N,00,N +20250423,090818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,90,2,2.87,448700735,137676,37.48,3195,3310,3185,4080,2200,3140,3259.11,5.04,0,13,3223,3181,3103,3061,2983,3202,3082,60,940,500,2190,5,1,11847232,383,24.47,0.76,12,1.16,132.00,4226.00,4355,20250205,-25.83,2440,20241204,32.38,4355,-25.83,20250205,2770,16.61,20250414,4355,-25.83,20250205,2440,32.38,20241204,3.89,Y,119500,500,60 억,,597503,N,N,0,N,00,N 20250422,160753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,30,2,0.96,1053840423,339494,63.14,3110,3145,3025,4040,2180,3110,3103.82,5.12,0,-9056,3246,3177,3131,3062,3016,3155,3040,60,930,500,2170,5,1,11847232,372,23.79,0.74,12,2.87,132.00,4226.00,4355,20250205,-27.90,2440,20241204,28.69,4355,-27.90,20250205,2770,13.36,20250414,4355,-27.90,20250205,2440,28.69,20241204,3.79,Y,119500,500,60 억,,606645,N,N,56,N,00,N 20250422,150808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,15,2,0.48,986323603,317954,59.13,3110,3145,3025,4040,2180,3110,3102.10,5.12,0,-9036,3246,3177,3131,3062,3016,3155,3040,60,930,500,2170,5,1,11847232,370,23.67,0.74,12,2.68,132.00,4226.00,4355,20250205,-28.24,2440,20241204,28.07,4355,-28.24,20250205,2770,12.82,20250414,4355,-28.24,20250205,2440,28.07,20241204,3.79,Y,119500,500,60 억,,606645,N,N,56,N,00,N 20250422,140807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,10,2,0.32,935266063,301556,56.08,3110,3145,3025,4040,2180,3110,3101.47,5.12,0,-13195,3246,3177,3131,3062,3016,3155,3040,60,930,500,2170,5,1,11847232,370,23.64,0.74,12,2.55,132.00,4226.00,4355,20250205,-28.36,2440,20241204,27.87,4355,-28.36,20250205,2770,12.64,20250414,4355,-28.36,20250205,2440,27.87,20241204,3.79,Y,119500,500,60 억,,606645,N,N,56,N,00,N diff --git a/119610/price/prices-20250401.csv b/119610/price/prices-20250401.csv index c5c97c81d911..7ef6e2ed8e2e 100644 --- a/119610/price/prices-20250401.csv +++ b/119610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160757,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240412,0.00,24900,20240412,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240423,24900,0.00,20240423,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250423,150811,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240412,0.00,24900,20240412,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240423,24900,0.00,20240423,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250423,140811,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240412,0.00,24900,20240412,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240423,24900,0.00,20240423,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250423,130809,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240412,0.00,24900,20240412,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240423,24900,0.00,20240423,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250423,120812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240412,0.00,24900,20240412,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240423,24900,0.00,20240423,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250423,110812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240412,0.00,24900,20240412,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240423,24900,0.00,20240423,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250423,100815,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240412,0.00,24900,20240412,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240423,24900,0.00,20240423,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250423,090818,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240412,0.00,24900,20240412,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240423,24900,0.00,20240423,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250422,160753,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240411,0.00,24900,20240411,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240422,24900,0.00,20240422,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250422,150808,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240411,0.00,24900,20240411,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240422,24900,0.00,20240422,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250422,140807,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240411,0.00,24900,20240411,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240422,24900,0.00,20240422,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N diff --git a/119650/price/prices-20250401.csv b/119650/price/prices-20250401.csv index c827d1de1b42..490be2ddb799 100644 --- a/119650/price/prices-20250401.csv +++ b/119650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160757,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250423,150812,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250423,140811,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250423,130809,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250423,120812,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250423,110812,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250423,100815,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N +20250423,090819,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N 20250422,160754,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N 20250422,150808,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N 20250422,140807,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.48,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,305247,N,N,0,N,00,N diff --git a/119830/price/prices-20250401.csv b/119830/price/prices-20250401.csv index 1b6670845e9f..210938ba0d3b 100644 --- a/119830/price/prices-20250401.csv +++ b/119830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,-110,5,-1.83,1939038980,328112,32.67,6000,6060,5810,7800,4200,6000,5909.81,1.31,0,18505,6766,6382,6126,5742,5486,6255,5615,109,1800,500,4440,10,1,21753275,1281,6.00,0.76,12,1.51,982.00,7740.00,8750,20240419,-32.69,4450,20241206,32.36,6510,-9.52,20250422,4995,17.92,20250409,8450,-30.30,20240620,4450,32.36,20241206,4.02,Y,119830,500,108 억,,284218,N,N,6827,N,00,N +20250423,150812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5865,-135,5,-2.25,1776632525,300573,29.93,6000,6060,5810,7800,4200,6000,5910.82,1.31,0,22502,6766,6382,6126,5742,5486,6255,5615,109,1800,500,4440,10,1,21753275,1276,5.97,0.76,12,1.38,982.00,7740.00,8750,20240419,-32.97,4450,20241206,31.80,6510,-9.91,20250422,4995,17.42,20250409,8450,-30.59,20240620,4450,31.80,20241206,4.02,Y,119830,500,108 억,,284218,N,N,51556,N,00,N +20250423,140811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5830,-170,5,-2.83,1402202250,236850,23.58,6000,6060,5810,7800,4200,6000,5920.21,1.31,0,10182,6766,6382,6126,5742,5486,6255,5615,109,1800,500,4440,10,1,21753275,1268,5.94,0.75,12,1.09,982.00,7740.00,8750,20240419,-33.37,4450,20241206,31.01,6510,-10.45,20250422,4995,16.72,20250409,8450,-31.01,20240620,4450,31.01,20241206,4.02,Y,119830,500,108 억,,284218,N,N,51556,N,00,N +20250423,130809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,-130,5,-2.17,1006232680,169003,16.83,6000,6060,5870,7800,4200,6000,5953.93,1.31,0,11378,6766,6382,6126,5742,5486,6255,5615,109,1800,500,4440,10,1,21753275,1277,5.98,0.76,12,0.78,982.00,7740.00,8750,20240419,-32.91,4450,20241206,31.91,6510,-9.83,20250422,4995,17.52,20250409,8450,-30.53,20240620,4450,31.91,20241206,4.02,Y,119830,500,108 억,,284218,N,N,51556,N,00,N +20250423,120813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,-90,5,-1.50,906615440,152092,15.14,6000,6060,5890,7800,4200,6000,5960.97,1.31,0,13847,6766,6382,6126,5742,5486,6255,5615,109,1800,500,4440,10,1,21753275,1286,6.02,0.76,12,0.70,982.00,7740.00,8750,20240419,-32.46,4450,20241206,32.81,6510,-9.22,20250422,4995,18.32,20250409,8450,-30.06,20240620,4450,32.81,20241206,4.02,Y,119830,500,108 억,,284218,N,N,51556,N,00,N +20250423,110813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,-40,5,-0.67,848584535,142293,14.17,6000,6060,5900,7800,4200,6000,5963.64,1.31,0,13234,6766,6382,6126,5742,5486,6255,5615,109,1800,500,4440,10,1,21753275,1296,6.07,0.77,12,0.65,982.00,7740.00,8750,20240419,-31.89,4450,20241206,33.93,6510,-8.45,20250422,4995,19.32,20250409,8450,-29.47,20240620,4450,33.93,20241206,4.02,Y,119830,500,108 억,,284218,N,N,51556,N,00,N +20250423,100815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-20,5,-0.33,624588085,104514,10.41,6000,6060,5910,7800,4200,6000,5976.12,1.31,0,970,6766,6382,6126,5742,5486,6255,5615,109,1800,500,4440,10,1,21753275,1301,6.09,0.77,12,0.48,982.00,7740.00,8750,20240419,-31.66,4450,20241206,34.38,6510,-8.14,20250422,4995,19.72,20250409,8450,-29.23,20240620,4450,34.38,20241206,4.02,Y,119830,500,108 억,,284218,N,N,51556,N,00,N +20250423,090819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,-50,5,-0.83,143686550,24114,2.40,6000,6030,5910,7800,4200,6000,5958.64,1.31,0,3998,6766,6382,6126,5742,5486,6255,5615,109,1800,500,4440,10,1,21753275,1294,6.06,0.77,12,0.11,982.00,7740.00,8750,20240419,-32.00,4450,20241206,33.71,6510,-8.60,20250422,4995,19.12,20250409,8450,-29.59,20240620,4450,33.71,20241206,4.02,Y,119830,500,108 억,,284218,N,N,51556,N,00,N 20250422,160754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-270,5,-4.31,6162628185,1002204,88.28,6500,6510,5870,8150,4390,6270,6149.10,2.04,0,-149574,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1305,6.11,0.78,12,4.61,982.00,7740.00,8750,20240419,-31.43,4450,20241206,34.83,6510,-7.83,20250422,4995,20.12,20250409,8480,-29.25,20240422,4450,34.83,20241206,4.02,Y,119830,500,108 억,,443190,N,N,51556,N,00,N 20250422,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,-310,5,-4.94,5973997470,970429,85.48,6500,6510,5870,8150,4390,6270,6156.04,2.04,0,-154710,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1296,6.07,0.77,12,4.46,982.00,7740.00,8750,20240419,-31.89,4450,20241206,33.93,6510,-8.45,20250422,4995,19.32,20250409,8480,-29.72,20240422,4450,33.93,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N 20250422,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,-310,5,-4.94,5489879230,890411,78.43,6500,6510,5870,8150,4390,6270,6165.56,2.04,0,-139986,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1296,6.07,0.77,12,4.09,982.00,7740.00,8750,20240419,-31.89,4450,20241206,33.93,6510,-8.45,20250422,4995,19.32,20250409,8480,-29.72,20240422,4450,33.93,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N diff --git a/119850/price/prices-20250401.csv b/119850/price/prices-20250401.csv index 2a89ce4f1d4c..c80440b83eb5 100644 --- a/119850/price/prices-20250401.csv +++ b/119850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160757,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22450,850,2,3.94,26480313150,1175587,73.63,21600,23450,21000,28050,15150,21600,22525.31,2.69,0,-27272,24300,22950,21000,19650,17700,23625,20325,84,6450,500,13820,50,1,16448909,3693,9.59,2.23,12,7.15,2340.00,10074.00,23450,20250423,-4.26,4845,20241031,363.36,23450,-4.26,20250423,7820,187.08,20250103,23450,-4.26,20250423,4845,363.36,20241031,5.78,Y,119850,500,83 억,,441856,N,N,6372,N,00,N +20250423,150812,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22500,900,2,4.17,25928248625,1150915,72.09,21600,23450,21000,28050,15150,21600,22528.49,2.69,0,-34051,24300,22950,21000,19650,17700,23625,20325,84,6450,500,13820,50,1,16448909,3701,9.62,2.23,12,7.00,2340.00,10074.00,23450,20250423,-4.05,4845,20241031,364.40,23450,-4.05,20250423,7820,187.72,20250103,23450,-4.05,20250423,4845,364.40,20241031,5.78,Y,119850,500,83 억,,441856,N,N,15746,N,00,N +20250423,140811,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22400,800,2,3.70,23981337275,1063883,66.64,21600,23450,21000,28050,15150,21600,22541.45,2.69,0,-75396,24300,22950,21000,19650,17700,23625,20325,84,6450,500,13820,50,1,16448909,3685,9.57,2.22,12,6.47,2340.00,10074.00,23450,20250423,-4.48,4845,20241031,362.33,23450,-4.48,20250423,7820,186.45,20250103,23450,-4.48,20250423,4845,362.33,20241031,5.78,Y,119850,500,83 억,,441856,N,N,15746,N,00,N +20250423,130810,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22850,1250,2,5.79,21060076225,932991,58.44,21600,23450,21000,28050,15150,21600,22572.79,2.69,0,-113546,24300,22950,21000,19650,17700,23625,20325,84,6450,500,13820,50,1,16448909,3759,9.76,2.27,12,5.67,2340.00,10074.00,23450,20250423,-2.56,4845,20241031,371.62,23450,-2.56,20250423,7820,192.20,20250103,23450,-2.56,20250423,4845,371.62,20241031,5.78,Y,119850,500,83 억,,441856,N,N,15746,N,00,N +20250423,120813,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22700,1100,2,5.09,20379001925,903068,56.56,21600,23450,21000,28050,15150,21600,22566.56,2.69,0,-112150,24300,22950,21000,19650,17700,23625,20325,84,6450,500,13820,50,1,16448909,3734,9.70,2.25,12,5.49,2340.00,10074.00,23450,20250423,-3.20,4845,20241031,368.52,23450,-3.20,20250423,7820,190.28,20250103,23450,-3.20,20250423,4845,368.52,20241031,5.78,Y,119850,500,83 억,,441856,N,N,15746,N,00,N +20250423,110813,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,23100,1500,2,6.94,18607958500,825816,51.72,21600,23450,21000,28050,15150,21600,22532.97,2.69,0,-122687,24300,22950,21000,19650,17700,23625,20325,84,6450,500,13820,50,1,16448909,3800,9.87,2.29,12,5.02,2340.00,10074.00,23450,20250423,-1.49,4845,20241031,376.78,23450,-1.49,20250423,7820,195.40,20250103,23450,-1.49,20250423,4845,376.78,20241031,5.78,Y,119850,500,83 억,,441856,N,N,15746,N,00,N +20250423,100816,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,22750,1150,2,5.32,14509703350,648027,40.59,21600,23450,21000,28050,15150,21600,22390.76,2.69,0,-109085,24300,22950,21000,19650,17700,23625,20325,84,6450,500,13820,50,1,16448909,3742,9.72,2.26,12,3.94,2340.00,10074.00,23450,20250423,-2.99,4845,20241031,369.56,23450,-2.99,20250423,7820,190.92,20250103,23450,-2.99,20250423,4845,369.56,20241031,5.78,Y,119850,500,83 억,,441856,N,N,15746,N,00,N +20250423,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21300,-300,5,-1.39,1123335700,52614,3.30,21600,21600,21000,28050,15150,21600,21349.84,2.69,0,-10509,24300,22950,21000,19650,17700,23625,20325,84,6450,500,13820,50,1,16448909,3504,9.10,2.11,12,0.32,2340.00,10074.00,22350,20250422,-4.70,4845,20241031,339.63,22350,-4.70,20250422,7820,172.38,20250103,22350,-4.70,20250422,4845,339.63,20241031,5.78,Y,119850,500,83 억,,441856,N,N,15746,N,00,N 20250422,160754,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21600,2350,2,12.21,34067791950,1596576,407.37,19060,22350,19050,25000,13480,19250,21337.81,2.69,0,-19015,20163,19706,19313,18856,18463,19510,18660,84,5750,500,12320,50,1,16448909,3553,9.23,2.14,12,9.71,2340.00,10074.00,22350,20250422,-3.36,4845,20241031,345.82,22350,-3.36,20250422,7820,176.21,20250103,22350,-3.36,20250422,4845,345.82,20241031,5.94,Y,119850,500,83 억,,442865,N,N,15746,N,00,N 20250422,150809,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21600,2350,2,12.21,33198548200,1556345,397.11,19060,22350,19050,25000,13480,19250,21331.10,2.69,0,-19354,20163,19706,19313,18856,18463,19510,18660,84,5750,500,12320,50,1,16448909,3553,9.23,2.14,12,9.46,2340.00,10074.00,22350,20250422,-3.36,4845,20241031,345.82,22350,-3.36,20250422,7820,176.21,20250103,22350,-3.36,20250422,4845,345.82,20241031,5.94,Y,119850,500,83 억,,442865,N,N,1667,N,00,N 20250422,140808,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21450,2200,2,11.43,29650839800,1390972,354.91,19060,22350,19050,25000,13480,19250,21316.63,2.69,0,-36031,20163,19706,19313,18856,18463,19510,18660,84,5750,500,12320,50,1,16448909,3528,9.17,2.13,12,8.46,2340.00,10074.00,22350,20250422,-4.03,4845,20241031,342.72,22350,-4.03,20250422,7820,174.30,20250103,22350,-4.03,20250422,4845,342.72,20241031,5.94,Y,119850,500,83 억,,442865,N,N,1667,N,00,N diff --git a/120030/price/prices-20250401.csv b/120030/price/prices-20250401.csv index da5ec34b59cd..c829a19ba12c 100644 --- a/120030/price/prices-20250401.csv +++ b/120030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95500,-1200,5,-1.24,119465600,1244,233.83,96900,96900,95500,125700,67700,96700,96033.44,0.44,0,201,97566,97132,96366,95932,95166,97350,96150,6,29000,500,71550,100,1,1257651,1201,7.38,0.66,12,0.10,12941.00,145012.00,108000,20250310,-11.57,87400,20240805,9.27,108000,-11.57,20250310,90600,5.41,20250407,108000,-11.57,20250310,87400,9.27,20240805,0.55,Y,120030,500,6 억,,5536,N,N,5,N,00,N +20250423,150812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,95600,-1100,5,-1.14,113826200,1185,222.74,96900,96900,95600,125700,67700,96700,96055.86,0.44,0,210,97566,97132,96366,95932,95166,97350,96150,6,29000,500,71550,100,1,1257651,1202,7.39,0.66,12,0.09,12941.00,145012.00,108000,20250310,-11.48,87400,20240805,9.38,108000,-11.48,20250310,90600,5.52,20250407,108000,-11.48,20250310,87400,9.38,20240805,0.55,Y,120030,500,6 억,,5536,N,N,24,N,00,N +20250423,140812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96000,-700,5,-0.72,61168600,635,119.36,96900,96900,95900,125700,67700,96700,96328.50,0.44,0,-35,97566,97132,96366,95932,95166,97350,96150,6,29000,500,71550,100,1,1257651,1207,7.42,0.66,12,0.05,12941.00,145012.00,108000,20250310,-11.11,87400,20240805,9.84,108000,-11.11,20250310,90600,5.96,20250407,108000,-11.11,20250310,87400,9.84,20240805,0.55,Y,120030,500,6 억,,5536,N,N,24,N,00,N +20250423,130810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96400,-300,5,-0.31,39164800,406,76.32,96900,96900,96100,125700,67700,96700,96465.02,0.44,0,-68,97566,97132,96366,95932,95166,97350,96150,6,29000,500,71550,100,1,1257651,1212,7.45,0.66,12,0.03,12941.00,145012.00,108000,20250310,-10.74,87400,20240805,10.30,108000,-10.74,20250310,90600,6.40,20250407,108000,-10.74,20250310,87400,10.30,20240805,0.55,Y,120030,500,6 억,,5536,N,N,24,N,00,N +20250423,120813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96500,-200,5,-0.21,33089300,343,64.47,96900,96900,96100,125700,67700,96700,96470.26,0.44,0,-59,97566,97132,96366,95932,95166,97350,96150,6,29000,500,71550,100,1,1257651,1214,7.46,0.67,12,0.03,12941.00,145012.00,108000,20250310,-10.65,87400,20240805,10.41,108000,-10.65,20250310,90600,6.51,20250407,108000,-10.65,20250310,87400,10.41,20240805,0.55,Y,120030,500,6 억,,5536,N,N,24,N,00,N +20250423,110813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96500,-200,5,-0.21,26146000,271,50.94,96900,96900,96100,125700,67700,96700,96479.70,0.44,0,-59,97566,97132,96366,95932,95166,97350,96150,6,29000,500,71550,100,1,1257651,1214,7.46,0.67,12,0.02,12941.00,145012.00,108000,20250310,-10.65,87400,20240805,10.41,108000,-10.65,20250310,90600,6.51,20250407,108000,-10.65,20250310,87400,10.41,20240805,0.55,Y,120030,500,6 억,,5536,N,N,24,N,00,N +20250423,100816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96500,-200,5,-0.21,20354200,211,39.66,96900,96900,96100,125700,67700,96700,96465.40,0.44,0,-60,97566,97132,96366,95932,95166,97350,96150,6,29000,500,71550,100,1,1257651,1214,7.46,0.67,12,0.02,12941.00,145012.00,108000,20250310,-10.65,87400,20240805,10.41,108000,-10.65,20250310,90600,6.51,20250407,108000,-10.65,20250310,87400,10.41,20240805,0.55,Y,120030,500,6 억,,5536,N,N,24,N,00,N +20250423,090819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96500,-200,5,-0.21,2228300,23,4.32,96900,96900,96500,125700,67700,96700,96882.61,0.44,0,-4,97566,97132,96366,95932,95166,97350,96150,6,29000,500,71550,100,1,1257651,1214,7.46,0.67,12,0.00,12941.00,145012.00,108000,20250310,-10.65,87400,20240805,10.41,108000,-10.65,20250310,90600,6.51,20250407,108000,-10.65,20250310,87400,10.41,20240805,0.55,Y,120030,500,6 억,,5536,N,N,24,N,00,N 20250422,160754,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96700,900,2,0.94,51258800,532,90.17,95800,96800,95600,124500,67100,95800,96351.13,0.45,0,-118,97600,96700,96000,95100,94400,96350,94750,6,28700,500,70890,100,1,1257651,1216,7.47,0.67,12,0.04,12941.00,145012.00,108000,20250310,-10.46,87400,20240805,10.64,108000,-10.46,20250310,90600,6.73,20250407,108000,-10.46,20250310,87400,10.64,20240805,0.56,Y,120030,500,6 억,,5624,N,N,24,N,00,N 20250422,150809,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96700,900,2,0.94,49135000,510,86.44,95800,96800,95600,124500,67100,95800,96343.14,0.45,0,-121,97600,96700,96000,95100,94400,96350,94750,6,28700,500,70890,100,1,1257651,1216,7.47,0.67,12,0.04,12941.00,145012.00,108000,20250310,-10.46,87400,20240805,10.64,108000,-10.46,20250310,90600,6.73,20250407,108000,-10.46,20250310,87400,10.64,20240805,0.56,Y,120030,500,6 억,,5624,N,N,6,N,00,N 20250422,140808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96700,900,2,0.94,38610400,401,67.97,95800,96800,95600,124500,67100,95800,96285.29,0.45,0,-120,97600,96700,96000,95100,94400,96350,94750,6,28700,500,70890,100,1,1257651,1216,7.47,0.67,12,0.03,12941.00,145012.00,108000,20250310,-10.46,87400,20240805,10.64,108000,-10.46,20250310,90600,6.73,20250407,108000,-10.46,20250310,87400,10.64,20240805,0.56,Y,120030,500,6 억,,5624,N,N,6,N,00,N diff --git a/120110/price/prices-20250401.csv b/120110/price/prices-20250401.csv index eb7e32039c81..d9a03afae7bd 100644 --- a/120110/price/prices-20250401.csv +++ b/120110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160758,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30200,400,2,1.34,2072374275,68566,221.77,30300,30500,30000,38700,20900,29800,30224.53,12.44,0,-7463,30133,29966,29683,29516,29233,30050,29600,1376,8900,5000,22640,50,1,27519091,8311,9.28,0.25,12,0.25,3256.00,120397.00,44150,20240522,-31.60,25700,20241209,17.51,36150,-16.46,20250220,26250,15.05,20250409,44150,-31.60,20240522,25700,17.51,20241209,0.94,Y,120110,5000,1375 억,,3422523,N,N,740,N,00,N +20250423,150813,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30300,500,2,1.68,1858989325,61513,198.96,30300,30500,30000,38700,20900,29800,30221.08,12.44,0,-6664,30133,29966,29683,29516,29233,30050,29600,1376,8900,5000,22640,50,1,27519091,8338,9.31,0.25,12,0.22,3256.00,120397.00,44150,20240522,-31.37,25700,20241209,17.90,36150,-16.18,20250220,26250,15.43,20250409,44150,-31.37,20240522,25700,17.90,20241209,0.94,Y,120110,5000,1375 억,,3422523,N,N,1201,N,00,N +20250423,140812,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30300,500,2,1.68,1596039125,52826,170.86,30300,30500,30000,38700,20900,29800,30213.14,12.44,0,-4779,30133,29966,29683,29516,29233,30050,29600,1376,8900,5000,22640,50,1,27519091,8338,9.31,0.25,12,0.19,3256.00,120397.00,44150,20240522,-31.37,25700,20241209,17.90,36150,-16.18,20250220,26250,15.43,20250409,44150,-31.37,20240522,25700,17.90,20241209,0.94,Y,120110,5000,1375 억,,3422523,N,N,1201,N,00,N +20250423,130810,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30150,350,2,1.17,1318006600,43629,141.12,30300,30500,30000,38700,20900,29800,30209.42,12.44,0,-4748,30133,29966,29683,29516,29233,30050,29600,1376,8900,5000,22640,50,1,27519091,8297,9.26,0.25,12,0.16,3256.00,120397.00,44150,20240522,-31.71,25700,20241209,17.32,36150,-16.60,20250220,26250,14.86,20250409,44150,-31.71,20240522,25700,17.32,20241209,0.94,Y,120110,5000,1375 억,,3422523,N,N,1201,N,00,N +20250423,120814,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30250,450,2,1.51,1127788075,37331,120.75,30300,30500,30000,38700,20900,29800,30210.50,12.44,0,-4840,30133,29966,29683,29516,29233,30050,29600,1376,8900,5000,22640,50,1,27519091,8325,9.29,0.25,12,0.14,3256.00,120397.00,44150,20240522,-31.48,25700,20241209,17.70,36150,-16.32,20250220,26250,15.24,20250409,44150,-31.48,20240522,25700,17.70,20241209,0.94,Y,120110,5000,1375 억,,3422523,N,N,1201,N,00,N +20250423,110813,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30200,400,2,1.34,889957275,29459,95.28,30300,30500,30000,38700,20900,29800,30210.03,12.44,0,-4672,30133,29966,29683,29516,29233,30050,29600,1376,8900,5000,22640,50,1,27519091,8311,9.28,0.25,12,0.11,3256.00,120397.00,44150,20240522,-31.60,25700,20241209,17.51,36150,-16.46,20250220,26250,15.05,20250409,44150,-31.60,20240522,25700,17.51,20241209,0.94,Y,120110,5000,1375 억,,3422523,N,N,1201,N,00,N +20250423,100816,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30250,450,2,1.51,612086450,20265,65.55,30300,30500,30000,38700,20900,29800,30204.12,12.44,0,-3005,30133,29966,29683,29516,29233,30050,29600,1376,8900,5000,22640,50,1,27519091,8325,9.29,0.25,12,0.07,3256.00,120397.00,44150,20240522,-31.48,25700,20241209,17.70,36150,-16.32,20250220,26250,15.24,20250409,44150,-31.48,20240522,25700,17.70,20241209,0.94,Y,120110,5000,1375 억,,3422523,N,N,1201,N,00,N +20250423,090820,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30150,350,2,1.17,259732450,8582,27.76,30300,30500,30100,38700,20900,29800,30264.79,12.44,0,-2583,30133,29966,29683,29516,29233,30050,29600,1376,8900,5000,22640,50,1,27519091,8297,9.26,0.25,12,0.03,3256.00,120397.00,44150,20240522,-31.71,25700,20241209,17.32,36150,-16.60,20250220,26250,14.86,20250409,44150,-31.71,20240522,25700,17.32,20241209,0.94,Y,120110,5000,1375 억,,3422523,N,N,1201,N,00,N 20250422,160755,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29800,100,2,0.34,918500125,30917,123.33,29400,29850,29400,38600,20800,29700,29708.58,12.46,0,-4745,30133,29916,29683,29466,29233,29800,29350,1376,8900,5000,22570,50,1,27519091,8201,9.15,0.25,12,0.11,3256.00,120397.00,44150,20240522,-32.50,25700,20241209,15.95,36150,-17.57,20250220,26250,13.52,20250409,44150,-32.50,20240522,25700,15.95,20241209,0.94,Y,120110,5000,1375 억,,3428705,N,N,1201,N,00,N 20250422,150809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29700,0,3,0.00,810784300,27297,108.89,29400,29850,29400,38600,20800,29700,29702.32,12.46,0,-4183,30133,29916,29683,29466,29233,29800,29350,1376,8900,5000,22570,50,1,27519091,8173,9.12,0.25,12,0.10,3256.00,120397.00,44150,20240522,-32.73,25700,20241209,15.56,36150,-17.84,20250220,26250,13.14,20250409,44150,-32.73,20240522,25700,15.56,20241209,0.94,Y,120110,5000,1375 억,,3428705,N,N,1495,N,00,N 20250422,140809,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29750,50,2,0.17,604502950,20365,81.24,29400,29850,29400,38600,20800,29700,29683.42,12.46,0,-1942,30133,29916,29683,29466,29233,29800,29350,1376,8900,5000,22570,50,1,27519091,8187,9.14,0.25,12,0.07,3256.00,120397.00,44150,20240522,-32.62,25700,20241209,15.76,36150,-17.70,20250220,26250,13.33,20250409,44150,-32.62,20240522,25700,15.76,20241209,0.94,Y,120110,5000,1375 억,,3428705,N,N,1495,N,00,N diff --git a/120240/price/prices-20250401.csv b/120240/price/prices-20250401.csv index 7da5d43058c5..46721f5da805 100644 --- a/120240/price/prices-20250401.csv +++ b/120240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,310,2,2.45,114750190,8875,103.31,12650,12980,12650,16430,8850,12640,12929.60,0.88,0,-64,12946,12792,12716,12562,12486,12755,12525,36,3790,500,8840,10,1,7190391,931,9.62,0.54,12,0.12,1346.00,24094.00,17800,20240419,-27.25,11550,20241210,12.12,13500,-4.07,20250121,12000,7.92,20250408,17180,-24.62,20240507,11550,12.12,20241210,1.80,Y,120240,500,35 억,,63488,N,N,0,N,00,N +20250423,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12930,290,2,2.29,113481110,8777,102.17,12650,12980,12650,16430,8850,12640,12929.37,0.88,0,-63,12946,12792,12716,12562,12486,12755,12525,36,3790,500,8840,10,1,7190391,930,9.61,0.54,12,0.12,1346.00,24094.00,17800,20240419,-27.36,11550,20241210,11.95,13500,-4.22,20250121,12000,7.75,20250408,17180,-24.74,20240507,11550,11.95,20241210,1.80,Y,120240,500,35 억,,63488,N,N,0,N,00,N +20250423,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,320,2,2.53,112550620,8705,101.33,12650,12980,12650,16430,8850,12640,12929.42,0.88,0,-129,12946,12792,12716,12562,12486,12755,12525,36,3790,500,8840,10,1,7190391,932,9.63,0.54,12,0.12,1346.00,24094.00,17800,20240419,-27.19,11550,20241210,12.21,13500,-4.00,20250121,12000,8.00,20250408,17180,-24.56,20240507,11550,12.21,20241210,1.80,Y,120240,500,35 억,,63488,N,N,0,N,00,N +20250423,130811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,310,2,2.45,106109810,8208,95.54,12650,12980,12650,16430,8850,12640,12927.61,0.88,0,-151,12946,12792,12716,12562,12486,12755,12525,36,3790,500,8840,10,1,7190391,931,9.62,0.54,12,0.11,1346.00,24094.00,17800,20240419,-27.25,11550,20241210,12.12,13500,-4.07,20250121,12000,7.92,20250408,17180,-24.62,20240507,11550,12.12,20241210,1.80,Y,120240,500,35 억,,63488,N,N,0,N,00,N +20250423,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12940,300,2,2.37,92896630,7186,83.65,12650,12980,12650,16430,8850,12640,12927.45,0.88,0,-160,12946,12792,12716,12562,12486,12755,12525,36,3790,500,8840,10,1,7190391,930,9.61,0.54,12,0.10,1346.00,24094.00,17800,20240419,-27.30,11550,20241210,12.03,13500,-4.15,20250121,12000,7.83,20250408,17180,-24.68,20240507,11550,12.03,20241210,1.80,Y,120240,500,35 억,,63488,N,N,0,N,00,N +20250423,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,310,2,2.45,84401490,6530,76.01,12650,12980,12650,16430,8850,12640,12925.19,0.88,0,-181,12946,12792,12716,12562,12486,12755,12525,36,3790,500,8840,10,1,7190391,931,9.62,0.54,12,0.09,1346.00,24094.00,17800,20240419,-27.25,11550,20241210,12.12,13500,-4.07,20250121,12000,7.92,20250408,17180,-24.62,20240507,11550,12.12,20241210,1.80,Y,120240,500,35 억,,63488,N,N,0,N,00,N +20250423,100816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12790,150,2,1.19,1183660,93,1.08,12650,12860,12650,16430,8850,12640,12727.53,0.88,0,-19,12946,12792,12716,12562,12486,12755,12525,36,3790,500,8840,10,1,7190391,920,9.50,0.53,12,0.00,1346.00,24094.00,17800,20240419,-28.15,11550,20241210,10.74,13500,-5.26,20250121,12000,6.58,20250408,17180,-25.55,20240507,11550,10.74,20241210,1.80,Y,120240,500,35 억,,63488,N,N,0,N,00,N +20250423,090820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12650,10,2,0.08,12650,1,0.01,12650,12650,12650,16430,8850,12640,12650.00,0.88,0,0,12946,12792,12716,12562,12486,12755,12525,36,3790,500,8840,10,1,7190391,910,9.40,0.53,12,0.00,1346.00,24094.00,17800,20240419,-28.93,11550,20241210,9.52,13500,-6.30,20250121,12000,5.42,20250408,17180,-26.37,20240507,11550,9.52,20241210,1.80,Y,120240,500,35 억,,63488,N,N,0,N,00,N 20250422,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12640,-170,5,-1.33,109516025,8587,82.24,12710,12870,12640,16650,8970,12810,12753.70,0.88,0,161,12976,12892,12726,12642,12476,12935,12685,36,3840,500,8960,10,1,7190391,909,9.39,0.52,12,0.12,1346.00,24094.00,17800,20240419,-28.99,11550,20241210,9.44,13500,-6.37,20250121,12000,5.33,20250408,17180,-26.43,20240507,11550,9.44,20241210,1.78,Y,120240,500,35 억,,63335,N,N,0,N,00,N 20250422,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12750,-60,5,-0.47,106517535,8350,79.97,12710,12870,12650,16650,8970,12810,12756.59,0.88,0,261,12976,12892,12726,12642,12476,12935,12685,36,3840,500,8960,10,1,7190391,917,9.47,0.53,12,0.12,1346.00,24094.00,17800,20240419,-28.37,11550,20241210,10.39,13500,-5.56,20250121,12000,6.25,20250408,17180,-25.79,20240507,11550,10.39,20241210,1.78,Y,120240,500,35 억,,63335,N,N,0,N,00,N 20250422,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12770,-40,5,-0.31,69033225,5391,51.63,12710,12870,12650,16650,8970,12810,12805.27,0.88,0,-249,12976,12892,12726,12642,12476,12935,12685,36,3840,500,8960,10,1,7190391,918,9.49,0.53,12,0.07,1346.00,24094.00,17800,20240419,-28.26,11550,20241210,10.56,13500,-5.41,20250121,12000,6.42,20250408,17180,-25.67,20240507,11550,10.56,20241210,1.78,Y,120240,500,35 억,,63335,N,N,0,N,00,N diff --git a/121060/price/prices-20250401.csv b/121060/price/prices-20250401.csv index 93635d491e1d..5cc3f441ea27 100644 --- a/121060/price/prices-20250401.csv +++ b/121060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160758,57,100.00,KONEX,,,N,N,N,N, ,N,730,-19,5,-2.54,1460,2,0.36,730,730,730,861,637,749,730.00,0.00,0,0,869,809,747,687,625,839,717,30,112,500,440,1,1,5981670,44,14.90,0.57,12,0.00,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250423,150813,57,100.00,KONEX,,,N,N,N,N, ,N,730,-19,5,-2.54,1460,2,0.36,730,730,730,861,637,749,730.00,0.00,0,0,869,809,747,687,625,839,717,30,112,500,440,1,1,5981670,44,14.90,0.57,12,0.00,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250423,140813,57,100.00,KONEX,,,N,N,N,N, ,N,730,-19,5,-2.54,1460,2,0.36,730,730,730,861,637,749,730.00,0.00,0,0,869,809,747,687,625,839,717,30,112,500,440,1,1,5981670,44,14.90,0.57,12,0.00,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250423,130811,57,100.00,KONEX,,,N,N,N,N, ,N,730,-19,5,-2.54,1460,2,0.36,730,730,730,861,637,749,730.00,0.00,0,0,869,809,747,687,625,839,717,30,112,500,440,1,1,5981670,44,14.90,0.57,12,0.00,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250423,120814,57,100.00,KONEX,,,N,N,N,N, ,N,730,-19,5,-2.54,1460,2,0.36,730,730,730,861,637,749,730.00,0.00,0,0,869,809,747,687,625,839,717,30,112,500,440,1,1,5981670,44,14.90,0.57,12,0.00,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250423,110814,57,100.00,KONEX,,,N,N,N,N, ,N,730,-19,5,-2.54,1460,2,0.36,730,730,730,861,637,749,730.00,0.00,0,0,869,809,747,687,625,839,717,30,112,500,440,1,1,5981670,44,14.90,0.57,12,0.00,49.00,1290.00,1200,20250214,-39.17,585,20241217,24.79,1200,-39.17,20250214,606,20.46,20250115,1200,-39.17,20250214,585,24.79,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250423,100817,57,100.00,KONEX,,,N,N,N,N, ,N,749,0,3,0.00,0,0,0.00,0,0,0,861,637,749,0.00,0.00,0,0,869,809,747,687,625,839,717,30,112,500,440,1,1,5981670,45,15.29,0.58,12,0.00,49.00,1290.00,1200,20250214,-37.58,585,20241217,28.03,1200,-37.58,20250214,606,23.60,20250115,1200,-37.58,20250214,585,28.03,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250423,090820,57,100.00,KONEX,,,N,N,N,N, ,N,749,0,3,0.00,0,0,0.00,0,0,0,861,637,749,0.00,0.00,0,0,869,809,747,687,625,839,717,30,112,500,440,1,1,5981670,45,15.29,0.58,12,0.00,49.00,1290.00,1200,20250214,-37.58,585,20241217,28.03,1200,-37.58,20250214,606,23.60,20250115,1200,-37.58,20250214,585,28.03,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250422,160755,57,100.00,KONEX,,,N,N,N,N, ,N,749,-50,5,-6.26,384426,555,13875.00,685,807,685,918,680,799,692.66,0.00,0,0,800,799,799,798,798,799,798,30,119,500,470,1,1,5981670,45,15.29,0.58,12,0.01,49.00,1290.00,1200,20250214,-37.58,585,20241217,28.03,1200,-37.58,20250214,606,23.60,20250115,1200,-37.58,20250214,585,28.03,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250422,150810,57,100.00,KONEX,,,N,N,N,N, ,N,749,-50,5,-6.26,369446,535,13375.00,685,807,685,918,680,799,690.55,0.00,0,0,800,799,799,798,798,799,798,30,119,500,470,1,1,5981670,45,15.29,0.58,12,0.01,49.00,1290.00,1200,20250214,-37.58,585,20241217,28.03,1200,-37.58,20250214,606,23.60,20250115,1200,-37.58,20250214,585,28.03,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250422,140809,57,100.00,KONEX,,,N,N,N,N, ,N,785,-14,5,-1.75,352968,513,12825.00,685,807,685,918,680,799,688.05,0.00,0,0,800,799,799,798,798,799,798,30,119,500,470,1,1,5981670,47,16.02,0.61,12,0.01,49.00,1290.00,1200,20250214,-34.58,585,20241217,34.19,1200,-34.58,20250214,606,29.54,20250115,1200,-34.58,20250214,585,34.19,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20250401.csv b/121440/price/prices-20250401.csv index 4a16b82699a3..571b85f4bea5 100644 --- a/121440/price/prices-20250401.csv +++ b/121440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160759,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4665,125,2,2.75,801473337,172960,222.27,4540,4685,4540,5900,3180,4540,4633.86,2.95,0,44897,4613,4576,4548,4511,4483,4562,4497,214,1360,500,3350,5,1,42836818,1998,4.58,0.27,12,0.40,1018.00,17574.00,4685,20250423,-0.43,3075,20240805,51.71,4685,-0.43,20250423,3335,39.88,20250203,4685,-0.43,20250423,3075,51.71,20240805,0.87,Y,121440,500,214 억,,1262195,N,N,0,N,00,N +20250423,150813,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4650,110,2,2.42,733271672,158303,203.43,4540,4685,4540,5900,3180,4540,4632.08,2.95,0,44409,4613,4576,4548,4511,4483,4562,4497,214,1360,500,3350,5,1,42836818,1992,4.57,0.26,12,0.37,1018.00,17574.00,4685,20250423,-0.75,3075,20240805,51.22,4685,-0.75,20250423,3335,39.43,20250203,4685,-0.75,20250423,3075,51.22,20240805,0.87,Y,121440,500,214 억,,1262195,N,N,0,N,00,N +20250423,140813,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4645,105,2,2.31,636712490,137523,176.73,4540,4685,4540,5900,3180,4540,4629.86,2.95,0,42681,4613,4576,4548,4511,4483,4562,4497,214,1360,500,3350,5,1,42836818,1990,4.56,0.26,12,0.32,1018.00,17574.00,4685,20250423,-0.85,3075,20240805,51.06,4685,-0.85,20250423,3335,39.28,20250203,4685,-0.85,20250423,3075,51.06,20240805,0.87,Y,121440,500,214 억,,1262195,N,N,0,N,00,N +20250423,130811,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4635,95,2,2.09,596694775,128900,165.65,4540,4685,4540,5900,3180,4540,4629.13,2.95,0,45571,4613,4576,4548,4511,4483,4562,4497,214,1360,500,3350,5,1,42836818,1985,4.55,0.26,12,0.30,1018.00,17574.00,4685,20250423,-1.07,3075,20240805,50.73,4685,-1.07,20250423,3335,38.98,20250203,4685,-1.07,20250423,3075,50.73,20240805,0.87,Y,121440,500,214 억,,1262195,N,N,0,N,00,N +20250423,120814,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4645,105,2,2.31,562791970,121583,156.24,4540,4685,4540,5900,3180,4540,4628.87,2.95,0,46747,4613,4576,4548,4511,4483,4562,4497,214,1360,500,3350,5,1,42836818,1990,4.56,0.26,12,0.28,1018.00,17574.00,4685,20250423,-0.85,3075,20240805,51.06,4685,-0.85,20250423,3335,39.28,20250203,4685,-0.85,20250423,3075,51.06,20240805,0.87,Y,121440,500,214 억,,1262195,N,N,0,N,00,N +20250423,110814,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4595,55,2,1.21,191388360,41602,53.46,4540,4625,4540,5900,3180,4540,4600.46,2.95,0,16048,4613,4576,4548,4511,4483,4562,4497,214,1360,500,3350,5,1,42836818,1968,4.51,0.26,12,0.10,1018.00,17574.00,4650,20250421,-1.18,3075,20240805,49.43,4650,-1.18,20250421,3335,37.78,20250203,4650,-1.18,20250421,3075,49.43,20240805,0.87,Y,121440,500,214 억,,1262195,N,N,0,N,00,N +20250423,100817,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4605,65,2,1.43,133043775,28945,37.20,4540,4625,4540,5900,3180,4540,4596.43,2.95,0,12616,4613,4576,4548,4511,4483,4562,4497,214,1360,500,3350,5,1,42836818,1973,4.52,0.26,12,0.07,1018.00,17574.00,4650,20250421,-0.97,3075,20240805,49.76,4650,-0.97,20250421,3335,38.08,20250203,4650,-0.97,20250421,3075,49.76,20240805,0.87,Y,121440,500,214 억,,1262195,N,N,0,N,00,N +20250423,090821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4555,15,2,0.33,11082435,2423,3.11,4540,4590,4540,5900,3180,4540,4573.85,2.95,0,-590,4613,4576,4548,4511,4483,4562,4497,214,1360,500,3350,5,1,42836818,1951,4.47,0.26,12,0.01,1018.00,17574.00,4650,20250421,-2.04,3075,20240805,48.13,4650,-2.04,20250421,3335,36.58,20250203,4650,-2.04,20250421,3075,48.13,20240805,0.87,Y,121440,500,214 억,,1262195,N,N,0,N,00,N 20250422,160755,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4540,-60,5,-1.30,353881545,77817,49.35,4585,4585,4520,5980,3220,4600,4547.61,3.01,0,-34239,4723,4661,4588,4526,4453,4692,4557,214,1380,500,3400,5,1,42836818,1945,4.46,0.26,12,0.18,1018.00,17574.00,4650,20250421,-2.37,3075,20240805,47.64,4650,-2.37,20250421,3335,36.13,20250203,4650,-2.37,20250421,3075,47.64,20240805,0.87,Y,121440,500,214 억,,1288056,N,N,717,N,00,N 20250422,150810,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4550,-50,5,-1.09,347367075,76383,48.44,4585,4585,4520,5980,3220,4600,4547.70,3.01,0,-33755,4723,4661,4588,4526,4453,4692,4557,214,1380,500,3400,5,1,42836818,1949,4.47,0.26,12,0.18,1018.00,17574.00,4650,20250421,-2.15,3075,20240805,47.97,4650,-2.15,20250421,3335,36.43,20250203,4650,-2.15,20250421,3075,47.97,20240805,0.87,Y,121440,500,214 억,,1288056,N,N,717,N,00,N 20250422,140810,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4540,-60,5,-1.30,312684259,68743,43.60,4585,4585,4520,5980,3220,4600,4548.60,3.01,0,-31609,4723,4661,4588,4526,4453,4692,4557,214,1380,500,3400,5,1,42836818,1945,4.46,0.26,12,0.16,1018.00,17574.00,4650,20250421,-2.37,3075,20240805,47.64,4650,-2.37,20250421,3335,36.13,20250203,4650,-2.37,20250421,3075,47.64,20240805,0.87,Y,121440,500,214 억,,1288056,N,N,717,N,00,N diff --git a/121600/price/prices-20250401.csv b/121600/price/prices-20250401.csv index c3ea40d6a280..fcdad3c15420 100644 --- a/121600/price/prices-20250401.csv +++ b/121600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160759,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,56400,3400,2,6.42,3114736800,56028,230.81,54300,57000,54100,68900,37100,53000,55592.49,8.09,0,12278,55266,54132,53366,52232,51466,54700,52800,61,15900,500,38160,100,1,12196078,6879,-373.51,2.79,12,0.46,-151.00,20218.00,149800,20240611,-62.35,47750,20250409,18.12,78600,-28.24,20250225,47750,18.12,20250409,149800,-62.35,20240611,47750,18.12,20250409,2.21,Y,121600,500,60 억,,986844,N,N,3045,N,00,N +20250423,150814,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,56800,3800,2,7.17,2447777200,44281,182.41,54300,56800,54100,68900,37100,53000,55278.27,8.09,0,10113,55266,54132,53366,52232,51466,54700,52800,61,15900,500,38160,100,1,12196078,6927,-376.16,2.81,12,0.36,-151.00,20218.00,149800,20240611,-62.08,47750,20250409,18.95,78600,-27.74,20250225,47750,18.95,20250409,149800,-62.08,20240611,47750,18.95,20250409,2.21,Y,121600,500,60 억,,986844,N,N,3896,N,00,N +20250423,140813,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55500,2500,2,4.72,1698211200,30881,127.21,54300,55800,54100,68900,37100,53000,54992.11,8.09,0,6524,55266,54132,53366,52232,51466,54700,52800,61,15900,500,38160,100,1,12196078,6769,-367.55,2.75,12,0.25,-151.00,20218.00,149800,20240611,-62.95,47750,20250409,16.23,78600,-29.39,20250225,47750,16.23,20250409,149800,-62.95,20240611,47750,16.23,20250409,2.21,Y,121600,500,60 억,,986844,N,N,3896,N,00,N +20250423,130811,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55700,2700,2,5.09,1438258100,26192,107.90,54300,55800,54100,68900,37100,53000,54912.11,8.09,0,6953,55266,54132,53366,52232,51466,54700,52800,61,15900,500,38160,100,1,12196078,6793,-368.87,2.75,12,0.21,-151.00,20218.00,149800,20240611,-62.82,47750,20250409,16.65,78600,-29.13,20250225,47750,16.65,20250409,149800,-62.82,20240611,47750,16.65,20250409,2.21,Y,121600,500,60 억,,986844,N,N,3896,N,00,N +20250423,120815,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,55500,2500,2,4.72,1205586300,22008,90.66,54300,55600,54100,68900,37100,53000,54779.46,8.09,0,5234,55266,54132,53366,52232,51466,54700,52800,61,15900,500,38160,100,1,12196078,6769,-367.55,2.75,12,0.18,-151.00,20218.00,149800,20240611,-62.95,47750,20250409,16.23,78600,-29.39,20250225,47750,16.23,20250409,149800,-62.95,20240611,47750,16.23,20250409,2.21,Y,121600,500,60 억,,986844,N,N,3896,N,00,N +20250423,110815,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54900,1900,2,3.58,901774600,16517,68.04,54300,55000,54100,68900,37100,53000,54596.75,8.09,0,3538,55266,54132,53366,52232,51466,54700,52800,61,15900,500,38160,100,1,12196078,6696,-363.58,2.72,12,0.14,-151.00,20218.00,149800,20240611,-63.35,47750,20250409,14.97,78600,-30.15,20250225,47750,14.97,20250409,149800,-63.35,20240611,47750,14.97,20250409,2.21,Y,121600,500,60 억,,986844,N,N,3896,N,00,N +20250423,100817,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54400,1400,2,2.64,638905850,11721,48.28,54300,55000,54100,68900,37100,53000,54509.50,8.09,0,2566,55266,54132,53366,52232,51466,54700,52800,61,15900,500,38160,100,1,12196078,6635,-360.26,2.69,12,0.10,-151.00,20218.00,149800,20240611,-63.68,47750,20250409,13.93,78600,-30.79,20250225,47750,13.93,20250409,149800,-63.68,20240611,47750,13.93,20250409,2.21,Y,121600,500,60 억,,986844,N,N,3896,N,00,N +20250423,090821,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,54500,1500,2,2.83,229080600,4204,17.32,54300,54700,54200,68900,37100,53000,54491.10,8.09,0,2434,55266,54132,53366,52232,51466,54700,52800,61,15900,500,38160,100,1,12196078,6647,-360.93,2.70,12,0.03,-151.00,20218.00,149800,20240611,-63.62,47750,20250409,14.14,78600,-30.66,20250225,47750,14.14,20250409,149800,-63.62,20240611,47750,14.14,20250409,2.21,Y,121600,500,60 억,,986844,N,N,3896,N,00,N 20250422,160756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53000,-600,5,-1.12,1291565600,24275,85.74,52600,54500,52600,69600,37600,53600,53205.59,8.09,0,-1725,55600,54600,53800,52800,52000,55100,53300,61,16000,500,38590,100,1,12196078,6464,-350.99,2.62,12,0.20,-151.00,20218.00,149800,20240611,-64.62,47750,20250409,10.99,78600,-32.57,20250225,47750,10.99,20250409,149800,-64.62,20240611,47750,10.99,20250409,2.21,Y,121600,500,60 억,,986565,N,N,3896,N,00,N 20250422,150811,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,52700,-900,5,-1.68,1186327450,22286,78.72,52600,54500,52600,69600,37600,53600,53231.96,8.09,0,-1131,55600,54600,53800,52800,52000,55100,53300,61,16000,500,38590,100,1,12196078,6427,-349.01,2.61,12,0.18,-151.00,20218.00,149800,20240611,-64.82,47750,20250409,10.37,78600,-32.95,20250225,47750,10.37,20250409,149800,-64.82,20240611,47750,10.37,20250409,2.21,Y,121600,500,60 억,,986565,N,N,3310,N,00,N 20250422,140810,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,53000,-600,5,-1.12,994490150,18660,65.91,52600,54500,52600,69600,37600,53600,53295.29,8.09,0,-1149,55600,54600,53800,52800,52000,55100,53300,61,16000,500,38590,100,1,12196078,6464,-350.99,2.62,12,0.15,-151.00,20218.00,149800,20240611,-64.62,47750,20250409,10.99,78600,-32.57,20250225,47750,10.99,20250409,149800,-64.62,20240611,47750,10.99,20250409,2.21,Y,121600,500,60 억,,986565,N,N,3310,N,00,N diff --git a/121800/price/prices-20250401.csv b/121800/price/prices-20250401.csv index eda85d8871d1..9dd3f0a53496 100644 --- a/121800/price/prices-20250401.csv +++ b/121800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160759,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240412,0.00,3320,20240412,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240423,3320,0.00,20240423,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250423,150814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240412,0.00,3320,20240412,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240423,3320,0.00,20240423,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250423,140814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240412,0.00,3320,20240412,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240423,3320,0.00,20240423,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250423,130812,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240412,0.00,3320,20240412,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240423,3320,0.00,20240423,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250423,120815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240412,0.00,3320,20240412,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240423,3320,0.00,20240423,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250423,110815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240412,0.00,3320,20240412,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240423,3320,0.00,20240423,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250423,100818,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240412,0.00,3320,20240412,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240423,3320,0.00,20240423,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250423,090821,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240412,0.00,3320,20240412,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240423,3320,0.00,20240423,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N 20250422,160756,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240411,0.00,3320,20240411,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240422,3320,0.00,20240422,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N 20250422,150811,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240411,0.00,3320,20240411,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240422,3320,0.00,20240422,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N 20250422,140810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240411,0.00,3320,20240411,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240422,3320,0.00,20240422,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N diff --git a/121850/price/prices-20250401.csv b/121850/price/prices-20250401.csv index 3093e530edb9..9556a4d2c85c 100644 --- a/121850/price/prices-20250401.csv +++ b/121850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1413,-52,5,-3.55,516012389,361616,128.18,1465,1522,1400,1904,1026,1465,1426.96,1.53,0,-2529,1528,1496,1479,1447,1430,1488,1439,153,439,500,870,1,1,30614175,433,-16.24,3.03,12,1.18,-87.00,466.00,2500,20241211,-43.48,784,20241203,80.23,1995,-29.17,20250115,1150,22.87,20250326,2500,-43.48,20241211,784,80.23,20241203,0.01,Y,121850,500,153 억,,468949,N,N,11673,N,00,N +20250423,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1416,-49,5,-3.34,498039144,348878,123.66,1465,1522,1400,1904,1026,1465,1427.55,1.53,0,3003,1528,1496,1479,1447,1430,1488,1439,153,439,500,870,1,1,30614175,433,-16.28,3.04,12,1.14,-87.00,466.00,2500,20241211,-43.36,784,20241203,80.61,1995,-29.02,20250115,1150,23.13,20250326,2500,-43.36,20241211,784,80.61,20241203,0.01,Y,121850,500,153 억,,468949,N,N,9647,N,00,N +20250423,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1422,-43,5,-2.94,383796566,267904,94.96,1465,1522,1405,1904,1026,1465,1432.59,1.53,0,7669,1528,1496,1479,1447,1430,1488,1439,153,439,500,870,1,1,30614175,435,-16.34,3.05,12,0.88,-87.00,466.00,2500,20241211,-43.12,784,20241203,81.38,1995,-28.72,20250115,1150,23.65,20250326,2500,-43.12,20241211,784,81.38,20241203,0.01,Y,121850,500,153 억,,468949,N,N,9647,N,00,N +20250423,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1429,-36,5,-2.46,335704796,234088,82.98,1465,1522,1405,1904,1026,1465,1434.10,1.53,0,7622,1528,1496,1479,1447,1430,1488,1439,153,439,500,870,1,1,30614175,437,-16.43,3.07,12,0.76,-87.00,466.00,2500,20241211,-42.84,784,20241203,82.27,1995,-28.37,20250115,1150,24.26,20250326,2500,-42.84,20241211,784,82.27,20241203,0.01,Y,121850,500,153 억,,468949,N,N,9647,N,00,N +20250423,120815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1440,-25,5,-1.71,303671246,211747,75.06,1465,1522,1405,1904,1026,1465,1434.12,1.53,0,12966,1528,1496,1479,1447,1430,1488,1439,153,439,500,870,1,1,30614175,441,-16.55,3.09,12,0.69,-87.00,466.00,2500,20241211,-42.40,784,20241203,83.67,1995,-27.82,20250115,1150,25.22,20250326,2500,-42.40,20241211,784,83.67,20241203,0.01,Y,121850,500,153 억,,468949,N,N,9647,N,00,N +20250423,110815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1431,-34,5,-2.32,277204384,193343,68.53,1465,1522,1405,1904,1026,1465,1433.74,1.53,0,11279,1528,1496,1479,1447,1430,1488,1439,153,439,500,870,1,1,30614175,438,-16.45,3.07,12,0.63,-87.00,466.00,2500,20241211,-42.76,784,20241203,82.53,1995,-28.27,20250115,1150,24.43,20250326,2500,-42.76,20241211,784,82.53,20241203,0.01,Y,121850,500,153 억,,468949,N,N,9647,N,00,N +20250423,100818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1421,-44,5,-3.00,146568616,101237,35.88,1465,1522,1420,1904,1026,1465,1447.78,1.53,0,-13349,1528,1496,1479,1447,1430,1488,1439,153,439,500,870,1,1,30614175,435,-16.33,3.05,12,0.33,-87.00,466.00,2500,20241211,-43.16,784,20241203,81.25,1995,-28.77,20250115,1150,23.57,20250326,2500,-43.16,20241211,784,81.25,20241203,0.01,Y,121850,500,153 억,,468949,N,N,9647,N,00,N +20250423,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1455,-10,5,-0.68,15620905,10619,3.76,1465,1522,1455,1904,1026,1465,1471.03,1.53,0,-5836,1528,1496,1479,1447,1430,1488,1439,153,439,500,870,1,1,30614175,445,-16.72,3.12,12,0.03,-87.00,466.00,2500,20241211,-41.80,784,20241203,85.59,1995,-27.07,20250115,1150,26.52,20250326,2500,-41.80,20241211,784,85.59,20241203,0.01,Y,121850,500,153 억,,468949,N,N,9647,N,00,N 20250422,160756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1465,-52,5,-3.43,418289856,282074,94.83,1502,1511,1462,1972,1062,1517,1482.97,1.70,0,-50550,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,448,-16.84,3.14,12,0.92,-87.00,466.00,2500,20241211,-41.40,784,20241203,86.86,1995,-26.57,20250115,1150,27.39,20250326,2500,-41.40,20241211,784,86.86,20241203,0.01,Y,121850,500,153 억,,519365,N,N,9647,N,00,N 20250422,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1465,-52,5,-3.43,381423528,256921,86.38,1502,1511,1464,1972,1062,1517,1484.59,1.70,0,-45528,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,448,-16.84,3.14,12,0.84,-87.00,466.00,2500,20241211,-41.40,784,20241203,86.86,1995,-26.57,20250115,1150,27.39,20250326,2500,-41.40,20241211,784,86.86,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N 20250422,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1472,-45,5,-2.97,332048339,223300,75.07,1502,1511,1468,1972,1062,1517,1487.01,1.70,0,-44651,1633,1574,1537,1478,1441,1556,1460,153,455,500,910,1,1,30614175,451,-16.92,3.16,12,0.73,-87.00,466.00,2500,20241211,-41.12,784,20241203,87.76,1995,-26.22,20250115,1150,28.00,20250326,2500,-41.12,20241211,784,87.76,20241203,0.01,Y,121850,500,153 억,,519365,N,N,3698,N,00,N diff --git a/121890/price/prices-20250401.csv b/121890/price/prices-20250401.csv index b6547f63db4d..a55e033b44cb 100644 --- a/121890/price/prices-20250401.csv +++ b/121890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1970,107,2,5.74,601806617,308341,256.03,1869,1980,1869,2420,1305,1863,1951.76,4.17,0,13378,1945,1903,1827,1785,1709,1925,1807,66,557,500,1260,1,1,13291446,262,-13.97,2.44,12,2.32,-141.00,808.00,2740,20240416,-28.10,985,20241209,100.00,1980,-0.51,20250423,1213,62.41,20250115,2390,-17.57,20240603,985,100.00,20241209,0.00,Y,121890,500,66 억,,553871,N,N,0,N,00,N +20250423,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1967,104,2,5.58,582029116,298298,247.69,1869,1980,1869,2420,1305,1863,1951.17,4.17,0,13383,1945,1903,1827,1785,1709,1925,1807,66,557,500,1260,1,1,13291446,261,-13.95,2.43,12,2.24,-141.00,808.00,2740,20240416,-28.21,985,20241209,99.70,1980,-0.66,20250423,1213,62.16,20250115,2390,-17.70,20240603,985,99.70,20241209,0.00,Y,121890,500,66 억,,553871,N,N,0,N,00,N +20250423,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1969,106,2,5.69,563197029,288733,239.75,1869,1980,1869,2420,1305,1863,1950.58,4.17,0,13143,1945,1903,1827,1785,1709,1925,1807,66,557,500,1260,1,1,13291446,262,-13.96,2.44,12,2.17,-141.00,808.00,2740,20240416,-28.14,985,20241209,99.90,1980,-0.56,20250423,1213,62.32,20250115,2390,-17.62,20240603,985,99.90,20241209,0.00,Y,121890,500,66 억,,553871,N,N,0,N,00,N +20250423,130812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1967,104,2,5.58,436366203,224278,186.23,1869,1980,1869,2420,1305,1863,1945.65,4.17,0,11300,1945,1903,1827,1785,1709,1925,1807,66,557,500,1260,1,1,13291446,261,-13.95,2.43,12,1.69,-141.00,808.00,2740,20240416,-28.21,985,20241209,99.70,1980,-0.66,20250423,1213,62.16,20250115,2390,-17.70,20240603,985,99.70,20241209,0.00,Y,121890,500,66 억,,553871,N,N,0,N,00,N +20250423,120815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1960,97,2,5.21,391019886,201164,167.04,1869,1980,1869,2420,1305,1863,1943.79,4.17,0,11780,1945,1903,1827,1785,1709,1925,1807,66,557,500,1260,1,1,13291446,261,-13.90,2.43,12,1.51,-141.00,808.00,2740,20240416,-28.47,985,20241209,98.98,1980,-1.01,20250423,1213,61.58,20250115,2390,-17.99,20240603,985,98.98,20241209,0.00,Y,121890,500,66 억,,553871,N,N,0,N,00,N +20250423,110815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1963,100,2,5.37,362406964,186571,154.92,1869,1980,1869,2420,1305,1863,1942.46,4.17,0,11628,1945,1903,1827,1785,1709,1925,1807,66,557,500,1260,1,1,13291446,261,-13.92,2.43,12,1.40,-141.00,808.00,2740,20240416,-28.36,985,20241209,99.29,1980,-0.86,20250423,1213,61.83,20250115,2390,-17.87,20240603,985,99.29,20241209,0.00,Y,121890,500,66 억,,553871,N,N,0,N,00,N +20250423,100818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1945,82,2,4.40,281526513,145380,120.72,1869,1980,1869,2420,1305,1863,1936.49,4.17,0,10342,1945,1903,1827,1785,1709,1925,1807,66,557,500,1260,1,1,13291446,259,-13.79,2.41,12,1.09,-141.00,808.00,2740,20240416,-29.01,985,20241209,97.46,1980,-1.77,20250423,1213,60.35,20250115,2390,-18.62,20240603,985,97.46,20241209,0.00,Y,121890,500,66 억,,553871,N,N,0,N,00,N +20250423,090822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,47,2,2.52,67047934,35502,29.48,1869,1910,1869,2420,1305,1863,1888.57,4.17,0,2211,1945,1903,1827,1785,1709,1925,1807,66,557,500,1260,1,1,13291446,254,-13.55,2.36,12,0.27,-141.00,808.00,2740,20240416,-30.29,985,20241209,93.91,1910,0.00,20250423,1213,57.46,20250115,2390,-20.08,20240603,985,93.91,20241209,0.00,Y,121890,500,66 억,,553871,N,N,0,N,00,N 20250422,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1863,46,2,2.53,220226632,120276,58.10,1817,1869,1751,2360,1272,1817,1831.00,4.12,0,6425,1955,1885,1810,1740,1665,1921,1776,66,543,500,1230,1,1,13291446,248,-13.21,2.31,12,0.90,-141.00,808.00,2740,20240416,-32.01,985,20241209,89.14,1880,-0.90,20250421,1213,53.59,20250115,2390,-22.05,20240603,985,89.14,20241209,0.00,Y,121890,500,66 억,,547446,N,N,0,N,00,N 20250422,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1844,27,2,1.49,199059989,108870,52.59,1817,1855,1751,2360,1272,1817,1828.42,4.12,0,5670,1955,1885,1810,1740,1665,1921,1776,66,543,500,1230,1,1,13291446,245,-13.08,2.28,12,0.82,-141.00,808.00,2740,20240416,-32.70,985,20241209,87.21,1880,-1.91,20250421,1213,52.02,20250115,2390,-22.85,20240603,985,87.21,20241209,0.00,Y,121890,500,66 억,,547446,N,N,0,N,00,N 20250422,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1830,13,2,0.72,169725572,92880,44.87,1817,1855,1751,2360,1272,1817,1827.36,4.12,0,5178,1955,1885,1810,1740,1665,1921,1776,66,543,500,1230,1,1,13291446,243,-12.98,2.26,12,0.70,-141.00,808.00,2740,20240416,-33.21,985,20241209,85.79,1880,-2.66,20250421,1213,50.87,20250115,2390,-23.43,20240603,985,85.79,20241209,0.00,Y,121890,500,66 억,,547446,N,N,0,N,00,N diff --git a/122310/price/prices-20250401.csv b/122310/price/prices-20250401.csv index 687ced3f7d02..7a792f5b75f3 100644 --- a/122310/price/prices-20250401.csv +++ b/122310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,120,2,2.26,47893630,8932,1109.57,5320,5450,5310,6910,3730,5320,5362.03,1.99,0,0,5366,5342,5306,5282,5246,5325,5265,73,1590,500,3830,10,1,14553844,792,-43.87,0.79,12,0.06,-124.00,6895.00,6840,20241017,-20.47,4995,20250409,8.91,5980,-9.03,20250314,4995,8.91,20250409,6840,-20.47,20241017,4995,8.91,20250409,1.25,Y,122310,500,72 억,,289921,N,N,190,N,00,N +20250423,150815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,110,2,2.07,45614910,8513,1057.52,5320,5450,5310,6910,3730,5320,5358.27,1.99,0,45,5366,5342,5306,5282,5246,5325,5265,73,1590,500,3830,10,1,14553844,790,-43.79,0.79,12,0.06,-124.00,6895.00,6840,20241017,-20.61,4995,20250409,8.71,5980,-9.20,20250314,4995,8.71,20250409,6840,-20.61,20241017,4995,8.71,20250409,1.25,Y,122310,500,72 억,,289921,N,N,0,N,00,N +20250423,140814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,60,2,1.13,33370920,6250,776.40,5320,5410,5310,6910,3730,5320,5339.35,1.99,0,-13,5366,5342,5306,5282,5246,5325,5265,73,1590,500,3830,10,1,14553844,783,-43.39,0.78,12,0.04,-124.00,6895.00,6840,20241017,-21.35,4995,20250409,7.71,5980,-10.03,20250314,4995,7.71,20250409,6840,-21.35,20241017,4995,7.71,20250409,1.25,Y,122310,500,72 억,,289921,N,N,0,N,00,N +20250423,130813,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,10,2,0.19,10946405,2054,255.16,5320,5350,5310,6910,3730,5320,5329.31,1.99,0,97,5366,5342,5306,5282,5246,5325,5265,73,1590,500,3830,10,1,14553844,776,-42.98,0.77,12,0.01,-124.00,6895.00,6840,20241017,-22.08,4995,20250409,6.71,5980,-10.87,20250314,4995,6.71,20250409,6840,-22.08,20241017,4995,6.71,20250409,1.25,Y,122310,500,72 억,,289921,N,N,0,N,00,N +20250423,120816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,10,2,0.19,8078865,1516,188.32,5320,5350,5310,6910,3730,5320,5329.07,1.99,0,97,5366,5342,5306,5282,5246,5325,5265,73,1590,500,3830,10,1,14553844,776,-42.98,0.77,12,0.01,-124.00,6895.00,6840,20241017,-22.08,4995,20250409,6.71,5980,-10.87,20250314,4995,6.71,20250409,6840,-22.08,20241017,4995,6.71,20250409,1.25,Y,122310,500,72 억,,289921,N,N,0,N,00,N +20250423,110816,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,-10,5,-0.19,6991545,1312,162.98,5320,5350,5310,6910,3730,5320,5328.92,1.99,0,97,5366,5342,5306,5282,5246,5325,5265,73,1590,500,3830,10,1,14553844,773,-42.82,0.77,12,0.01,-124.00,6895.00,6840,20241017,-22.37,4995,20250409,6.31,5980,-11.20,20250314,4995,6.31,20250409,6840,-22.37,20241017,4995,6.31,20250409,1.25,Y,122310,500,72 억,,289921,N,N,0,N,00,N +20250423,100818,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,10,2,0.19,2223415,417,51.80,5320,5350,5310,6910,3730,5320,5331.93,1.99,0,-20,5366,5342,5306,5282,5246,5325,5265,73,1590,500,3830,10,1,14553844,776,-42.98,0.77,12,0.00,-124.00,6895.00,6840,20241017,-22.08,4995,20250409,6.71,5980,-10.87,20250314,4995,6.71,20250409,6840,-22.08,20241017,4995,6.71,20250409,1.25,Y,122310,500,72 억,,289921,N,N,0,N,00,N +20250423,090822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,30,2,0.56,842870,158,19.63,5320,5350,5320,6910,3730,5320,5334.62,1.99,0,0,5366,5342,5306,5282,5246,5325,5265,73,1590,500,3830,10,1,14553844,779,-43.15,0.78,12,0.00,-124.00,6895.00,6840,20241017,-21.78,4995,20250409,7.11,5980,-10.54,20250314,4995,7.11,20250409,6840,-21.78,20241017,4995,7.11,20250409,1.25,Y,122310,500,72 억,,289921,N,N,0,N,00,N 20250422,160757,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,0,3,0.00,4270885,805,12.39,5330,5330,5270,6910,3730,5320,5305.45,1.99,0,95,5390,5355,5295,5260,5200,5372,5277,73,1590,500,3830,10,1,14553844,774,-42.90,0.77,12,0.01,-124.00,6895.00,6840,20241017,-22.22,4995,20250409,6.51,5980,-11.04,20250314,4995,6.51,20250409,6840,-22.22,20241017,4995,6.51,20250409,1.24,Y,122310,500,72 억,,289826,N,N,0,N,00,N 20250422,150812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5320,0,3,0.00,2411205,454,6.99,5330,5330,5270,6910,3730,5320,5311.02,1.99,0,95,5390,5355,5295,5260,5200,5372,5277,73,1590,500,3830,10,1,14553844,774,-42.90,0.77,12,0.00,-124.00,6895.00,6840,20241017,-22.22,4995,20250409,6.51,5980,-11.04,20250314,4995,6.51,20250409,6840,-22.22,20241017,4995,6.51,20250409,1.24,Y,122310,500,72 억,,289826,N,N,0,N,00,N 20250422,140811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,-10,5,-0.19,1386345,261,4.02,5330,5330,5270,6910,3730,5320,5311.67,1.99,0,95,5390,5355,5295,5260,5200,5372,5277,73,1590,500,3830,10,1,14553844,773,-42.82,0.77,12,0.00,-124.00,6895.00,6840,20241017,-22.37,4995,20250409,6.31,5980,-11.20,20250314,4995,6.31,20250409,6840,-22.37,20241017,4995,6.31,20250409,1.24,Y,122310,500,72 억,,289826,N,N,0,N,00,N diff --git a/122350/price/prices-20250401.csv b/122350/price/prices-20250401.csv index c4a1a51c026f..121331b091da 100644 --- a/122350/price/prices-20250401.csv +++ b/122350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1134,15,2,1.34,68675708,60815,174.02,1142,1142,1124,1454,784,1119,1129.18,1.98,0,10183,1145,1131,1116,1102,1087,1124,1095,38,335,100,780,1,1,38339428,435,-15.32,0.40,12,0.16,-74.00,2820.00,2170,20240508,-47.74,1009,20250409,12.39,1335,-15.06,20250116,1009,12.39,20250409,2170,-47.74,20240508,1009,12.39,20250409,1.12,Y,122350,100,38 억,,760212,N,N,33,N,00,N +20250423,150815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1133,14,2,1.25,61172411,54198,155.08,1142,1142,1124,1454,784,1119,1128.68,1.98,0,10142,1145,1131,1116,1102,1087,1124,1095,38,335,100,780,1,1,38339428,434,-15.31,0.40,12,0.14,-74.00,2820.00,2170,20240508,-47.79,1009,20250409,12.29,1335,-15.13,20250116,1009,12.29,20250409,2170,-47.79,20240508,1009,12.29,20250409,1.12,Y,122350,100,38 억,,760212,N,N,182,N,00,N +20250423,140815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1131,12,2,1.07,54234394,48072,137.55,1142,1142,1124,1454,784,1119,1128.19,1.98,0,9283,1145,1131,1116,1102,1087,1124,1095,38,335,100,780,1,1,38339428,434,-15.28,0.40,12,0.13,-74.00,2820.00,2170,20240508,-47.88,1009,20250409,12.09,1335,-15.28,20250116,1009,12.09,20250409,2170,-47.88,20240508,1009,12.09,20250409,1.12,Y,122350,100,38 억,,760212,N,N,182,N,00,N +20250423,130813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1131,12,2,1.07,51717071,45847,131.19,1142,1142,1124,1454,784,1119,1128.04,1.98,0,9141,1145,1131,1116,1102,1087,1124,1095,38,335,100,780,1,1,38339428,434,-15.28,0.40,12,0.12,-74.00,2820.00,2170,20240508,-47.88,1009,20250409,12.09,1335,-15.28,20250116,1009,12.09,20250409,2170,-47.88,20240508,1009,12.09,20250409,1.12,Y,122350,100,38 억,,760212,N,N,182,N,00,N +20250423,120816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1127,8,2,0.71,43352430,38425,109.95,1142,1142,1124,1454,784,1119,1128.24,1.98,0,8120,1145,1131,1116,1102,1087,1124,1095,38,335,100,780,1,1,38339428,432,-15.23,0.40,12,0.10,-74.00,2820.00,2170,20240508,-48.06,1009,20250409,11.69,1335,-15.58,20250116,1009,11.69,20250409,2170,-48.06,20240508,1009,11.69,20250409,1.12,Y,122350,100,38 억,,760212,N,N,182,N,00,N +20250423,110816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1131,12,2,1.07,38426806,34053,97.44,1142,1142,1124,1454,784,1119,1128.44,1.98,0,7681,1145,1131,1116,1102,1087,1124,1095,38,335,100,780,1,1,38339428,434,-15.28,0.40,12,0.09,-74.00,2820.00,2170,20240508,-47.88,1009,20250409,12.09,1335,-15.28,20250116,1009,12.09,20250409,2170,-47.88,20240508,1009,12.09,20250409,1.12,Y,122350,100,38 억,,760212,N,N,182,N,00,N +20250423,100819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1131,12,2,1.07,14358550,12702,36.35,1142,1142,1124,1454,784,1119,1130.42,1.98,0,-231,1145,1131,1116,1102,1087,1124,1095,38,335,100,780,1,1,38339428,434,-15.28,0.40,12,0.03,-74.00,2820.00,2170,20240508,-47.88,1009,20250409,12.09,1335,-15.28,20250116,1009,12.09,20250409,2170,-47.88,20240508,1009,12.09,20250409,1.12,Y,122350,100,38 억,,760212,N,N,182,N,00,N +20250423,090822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1136,17,2,1.52,1281169,1125,3.22,1142,1142,1124,1454,784,1119,1138.82,1.98,0,-674,1145,1131,1116,1102,1087,1124,1095,38,335,100,780,1,1,38339428,436,-15.35,0.40,12,0.00,-74.00,2820.00,2170,20240508,-47.65,1009,20250409,12.59,1335,-14.91,20250116,1009,12.59,20250409,2170,-47.65,20240508,1009,12.59,20250409,1.12,Y,122350,100,38 억,,760212,N,N,182,N,00,N 20250422,160757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1119,-1,5,-0.09,39028827,34948,154.41,1120,1130,1101,1456,784,1120,1116.77,1.98,0,3053,1154,1137,1127,1110,1100,1132,1105,38,336,100,780,1,1,38339428,429,-15.12,0.40,12,0.09,-74.00,2820.00,2170,20240508,-48.43,1009,20250409,10.90,1335,-16.18,20250116,1009,10.90,20250409,2170,-48.43,20240508,1009,10.90,20250409,1.12,Y,122350,100,38 억,,757991,N,N,182,N,00,N 20250422,150812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1113,-7,5,-0.62,35177229,31506,139.20,1120,1130,1101,1456,784,1120,1116.52,1.98,0,3116,1154,1137,1127,1110,1100,1132,1105,38,336,100,780,1,1,38339428,427,-15.04,0.39,12,0.08,-74.00,2820.00,2170,20240508,-48.71,1009,20250409,10.31,1335,-16.63,20250116,1009,10.31,20250409,2170,-48.71,20240508,1009,10.31,20250409,1.12,Y,122350,100,38 억,,757991,N,N,137,N,00,N 20250422,140811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1120,0,3,0.00,17050908,15251,67.38,1120,1130,1101,1456,784,1120,1118.02,1.98,0,-546,1154,1137,1127,1110,1100,1132,1105,38,336,100,780,1,1,38339428,429,-15.14,0.40,12,0.04,-74.00,2820.00,2170,20240508,-48.39,1009,20250409,11.00,1335,-16.10,20250116,1009,11.00,20250409,2170,-48.39,20240508,1009,11.00,20250409,1.12,Y,122350,100,38 억,,757991,N,N,137,N,00,N diff --git a/122450/price/prices-20250401.csv b/122450/price/prices-20250401.csv index 8669bcfd3191..497773304cd9 100644 --- a/122450/price/prices-20250401.csv +++ b/122450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3840,0,3,0.00,1228800447,317568,283.68,3870,3925,3810,4990,2690,3840,3869.41,1.96,-21469,-19860,3913,3876,3843,3806,3773,3860,3790,228,1150,500,2760,5,1,45335964,1741,2.11,0.39,12,0.70,1822.00,9821.00,5060,20240507,-24.11,2780,20250203,38.13,4245,-9.54,20250225,2780,38.13,20250203,5060,-24.11,20240507,2780,38.13,20250203,1.02,Y,122450,500,227 억,,434790,N,N,3259,N,00,N +20250423,150815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3840,0,3,0.00,1201929497,310572,277.43,3870,3925,3810,4990,2690,3840,3870.05,1.95,-22511,-20902,3913,3876,3843,3806,3773,3860,3790,228,1150,500,2760,5,1,45335964,1741,2.11,0.39,12,0.69,1822.00,9821.00,5060,20240507,-24.11,2780,20250203,38.13,4245,-9.54,20250225,2780,38.13,20250203,5060,-24.11,20240507,2780,38.13,20250203,1.02,Y,122450,500,227 억,,433748,N,N,1213,N,00,N +20250423,140815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3825,-15,5,-0.39,1121885077,289685,258.77,3870,3925,3810,4990,2690,3840,3872.78,1.96,-21512,-19903,3913,3876,3843,3806,3773,3860,3790,228,1150,500,2760,5,1,45335964,1734,2.10,0.39,12,0.64,1822.00,9821.00,5060,20240507,-24.41,2780,20250203,37.59,4245,-9.89,20250225,2780,37.59,20250203,5060,-24.41,20240507,2780,37.59,20250203,1.02,Y,122450,500,227 억,,434747,N,N,1213,N,00,N +20250423,130813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3840,0,3,0.00,891229182,229429,204.94,3870,3925,3840,4990,2690,3840,3884.55,1.98,-17376,-15767,3913,3876,3843,3806,3773,3860,3790,228,1150,500,2760,5,1,45335964,1741,2.11,0.39,12,0.51,1822.00,9821.00,5060,20240507,-24.11,2780,20250203,38.13,4245,-9.54,20250225,2780,38.13,20250203,5060,-24.11,20240507,2780,38.13,20250203,1.02,Y,122450,500,227 억,,438883,N,N,1213,N,00,N +20250423,120816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3860,20,2,0.52,806778412,207469,185.33,3870,3925,3850,4990,2690,3840,3888.67,2.00,-13055,-11446,3913,3876,3843,3806,3773,3860,3790,228,1150,500,2760,5,1,45335964,1750,2.12,0.39,12,0.46,1822.00,9821.00,5060,20240507,-23.72,2780,20250203,38.85,4245,-9.07,20250225,2780,38.85,20250203,5060,-23.72,20240507,2780,38.85,20250203,1.02,Y,122450,500,227 억,,443204,N,N,1213,N,00,N +20250423,110816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3875,35,2,0.91,745220631,191522,171.08,3870,3925,3855,4990,2690,3840,3891.04,2.04,-3794,-2085,3913,3876,3843,3806,3773,3860,3790,228,1150,500,2760,5,1,45335964,1757,2.13,0.39,12,0.42,1822.00,9821.00,5060,20240507,-23.42,2780,20250203,39.39,4245,-8.72,20250225,2780,39.39,20250203,5060,-23.42,20240507,2780,39.39,20250203,1.02,Y,122450,500,227 억,,452465,N,N,1213,N,00,N +20250423,100819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3900,60,2,1.56,609491259,156581,139.87,3870,3925,3855,4990,2690,3840,3892.50,2.09,7883,9882,3913,3876,3843,3806,3773,3860,3790,228,1150,500,2760,5,1,45335964,1768,2.14,0.40,12,0.35,1822.00,9821.00,5060,20240507,-22.92,2780,20250203,40.29,4245,-8.13,20250225,2780,40.29,20250203,5060,-22.92,20240507,2780,40.29,20250203,1.02,Y,122450,500,227 억,,464142,N,N,1213,N,00,N +20250423,090823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3885,45,2,1.17,351763920,90510,80.85,3870,3925,3855,4990,2690,3840,3886.46,2.10,10635,10993,3913,3876,3843,3806,3773,3860,3790,228,1150,500,2760,5,1,45335964,1761,2.13,0.40,12,0.20,1822.00,9821.00,5060,20240507,-23.22,2780,20250203,39.75,4245,-8.48,20250225,2780,39.75,20250203,5060,-23.22,20240507,2780,39.75,20250203,1.02,Y,122450,500,227 억,,466894,N,N,1213,N,00,N 20250422,160757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3840,-35,5,-0.90,274924685,71610,58.57,3875,3880,3810,5030,2715,3875,3839.19,2.05,-17471,-21943,3981,3927,3896,3842,3811,3912,3827,228,1155,500,2790,5,1,45335964,1741,2.11,0.39,12,0.16,1822.00,9821.00,5060,20240507,-24.11,2780,20250203,38.13,4245,-9.54,20250225,2780,38.13,20250203,5060,-24.11,20240507,2780,38.13,20250203,1.02,Y,122450,500,227 억,,456259,N,N,1213,N,00,N 20250422,150812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3830,-45,5,-1.16,244548860,63660,52.07,3875,3880,3815,5030,2715,3875,3841.48,2.05,-18809,-23241,3981,3927,3896,3842,3811,3912,3827,228,1155,500,2790,5,1,45335964,1736,2.10,0.39,12,0.14,1822.00,9821.00,5060,20240507,-24.31,2780,20250203,37.77,4245,-9.78,20250225,2780,37.77,20250203,5060,-24.31,20240507,2780,37.77,20250203,1.02,Y,122450,500,227 억,,454921,N,N,3459,N,00,N 20250422,140812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3830,-45,5,-1.16,175075820,45534,37.24,3875,3880,3825,5030,2715,3875,3844.95,2.06,-15240,-19712,3981,3927,3896,3842,3811,3912,3827,228,1155,500,2790,5,1,45335964,1736,2.10,0.39,12,0.10,1822.00,9821.00,5060,20240507,-24.31,2780,20250203,37.77,4245,-9.78,20250225,2780,37.77,20250203,5060,-24.31,20240507,2780,37.77,20250203,1.02,Y,122450,500,227 억,,458490,N,N,3459,N,00,N diff --git a/122640/price/prices-20250401.csv b/122640/price/prices-20250401.csv index 7a61cfa8cd07..0af3568877e9 100644 --- a/122640/price/prices-20250401.csv +++ b/122640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160801,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12350,100,2,0.82,246005950,19925,78.92,12380,12600,12250,15920,8580,12250,12346.60,1.77,0,8846,12550,12400,12250,12100,11950,12475,12175,105,3670,500,8570,10,1,20930108,2585,24.90,2.00,12,0.10,496.00,6179.00,22450,20240716,-44.99,7710,20241209,60.18,15210,-18.80,20250227,9420,31.10,20250102,22450,-44.99,20240716,7710,60.18,20241209,0.35,Y,122640,500,104 억,,370975,N,N,184,N,00,N +20250423,150816,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12330,80,2,0.65,232079530,18797,74.45,12380,12600,12250,15920,8580,12250,12346.63,1.77,0,8759,12550,12400,12250,12100,11950,12475,12175,105,3670,500,8570,10,1,20930108,2581,24.86,2.00,12,0.09,496.00,6179.00,22450,20240716,-45.08,7710,20241209,59.92,15210,-18.93,20250227,9420,30.89,20250102,22450,-45.08,20240716,7710,59.92,20241209,0.35,Y,122640,500,104 억,,370975,N,N,1528,N,00,N +20250423,140815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12380,130,2,1.06,210246170,17030,67.45,12380,12600,12250,15920,8580,12250,12345.64,1.77,0,8064,12550,12400,12250,12100,11950,12475,12175,105,3670,500,8570,10,1,20930108,2591,24.96,2.00,12,0.08,496.00,6179.00,22450,20240716,-44.86,7710,20241209,60.57,15210,-18.61,20250227,9420,31.42,20250102,22450,-44.86,20240716,7710,60.57,20241209,0.35,Y,122640,500,104 억,,370975,N,N,1528,N,00,N +20250423,130813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12320,70,2,0.57,149148410,12088,47.88,12380,12600,12250,15920,8580,12250,12338.55,1.77,0,3940,12550,12400,12250,12100,11950,12475,12175,105,3670,500,8570,10,1,20930108,2579,24.84,1.99,12,0.06,496.00,6179.00,22450,20240716,-45.12,7710,20241209,59.79,15210,-19.00,20250227,9420,30.79,20250102,22450,-45.12,20240716,7710,59.79,20241209,0.35,Y,122640,500,104 억,,370975,N,N,1528,N,00,N +20250423,120817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12360,110,2,0.90,103317050,8381,33.20,12380,12600,12250,15920,8580,12250,12327.53,1.77,0,2893,12550,12400,12250,12100,11950,12475,12175,105,3670,500,8570,10,1,20930108,2587,24.92,2.00,12,0.04,496.00,6179.00,22450,20240716,-44.94,7710,20241209,60.31,15210,-18.74,20250227,9420,31.21,20250102,22450,-44.94,20240716,7710,60.31,20241209,0.35,Y,122640,500,104 억,,370975,N,N,1528,N,00,N +20250423,110816,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12320,70,2,0.57,76827410,6238,24.71,12380,12600,12250,15920,8580,12250,12316.03,1.77,0,1072,12550,12400,12250,12100,11950,12475,12175,105,3670,500,8570,10,1,20930108,2579,24.84,1.99,12,0.03,496.00,6179.00,22450,20240716,-45.12,7710,20241209,59.79,15210,-19.00,20250227,9420,30.79,20250102,22450,-45.12,20240716,7710,59.79,20241209,0.35,Y,122640,500,104 억,,370975,N,N,1528,N,00,N +20250423,100819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12360,110,2,0.90,56963470,4627,18.33,12380,12600,12250,15920,8580,12250,12311.10,1.77,0,241,12550,12400,12250,12100,11950,12475,12175,105,3670,500,8570,10,1,20930108,2587,24.92,2.00,12,0.02,496.00,6179.00,22450,20240716,-44.94,7710,20241209,60.31,15210,-18.74,20250227,9420,31.21,20250102,22450,-44.94,20240716,7710,60.31,20241209,0.35,Y,122640,500,104 억,,370975,N,N,1528,N,00,N +20250423,090823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12410,160,2,1.31,12813350,1038,4.11,12380,12600,12270,15920,8580,12250,12344.27,1.77,0,-490,12550,12400,12250,12100,11950,12475,12175,105,3670,500,8570,10,1,20930108,2597,25.02,2.01,12,0.00,496.00,6179.00,22450,20240716,-44.72,7710,20241209,60.96,15210,-18.41,20250227,9420,31.74,20250102,22450,-44.72,20240716,7710,60.96,20241209,0.35,Y,122640,500,104 억,,370975,N,N,1528,N,00,N 20250422,160757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12250,-190,5,-1.53,306953390,25247,78.97,12100,12400,12100,16170,8710,12440,12158.01,1.81,0,-8947,12826,12632,12346,12152,11866,12730,12250,105,3730,500,8700,10,1,20930108,2564,24.70,1.98,12,0.12,496.00,6179.00,22450,20240716,-45.43,7710,20241209,58.88,15210,-19.46,20250227,9420,30.04,20250102,22450,-45.43,20240716,7710,58.88,20241209,0.37,Y,122640,500,104 억,,379846,N,N,1528,N,00,N 20250422,150812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12160,-280,5,-2.25,297545850,24476,76.56,12100,12400,12100,16170,8710,12440,12156.64,1.81,0,-8418,12826,12632,12346,12152,11866,12730,12250,105,3730,500,8700,10,1,20930108,2545,24.52,1.97,12,0.12,496.00,6179.00,22450,20240716,-45.84,7710,20241209,57.72,15210,-20.05,20250227,9420,29.09,20250102,22450,-45.84,20240716,7710,57.72,20241209,0.37,Y,122640,500,104 억,,379846,N,N,563,N,00,N 20250422,140812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12120,-320,5,-2.57,258224590,21232,66.41,12100,12400,12100,16170,8710,12440,12162.05,1.81,0,-8615,12826,12632,12346,12152,11866,12730,12250,105,3730,500,8700,10,1,20930108,2537,24.44,1.96,12,0.10,496.00,6179.00,22450,20240716,-46.01,7710,20241209,57.20,15210,-20.32,20250227,9420,28.66,20250102,22450,-46.01,20240716,7710,57.20,20241209,0.37,Y,122640,500,104 억,,379846,N,N,563,N,00,N diff --git a/122690/price/prices-20250401.csv b/122690/price/prices-20250401.csv index a53b4d461e55..7b0a56c2ad68 100644 --- a/122690/price/prices-20250401.csv +++ b/122690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1938,38,2,2.00,66514955,34556,44.69,1881,1943,1880,2470,1330,1900,1924.85,1.33,0,701,1999,1949,1886,1836,1773,1974,1861,109,570,500,1250,1,1,21844410,423,36.57,0.43,12,0.16,53.00,4499.00,3410,20240430,-43.17,1712,20241209,13.20,2110,-8.15,20250113,1736,11.64,20250331,3410,-43.17,20240430,1712,13.20,20241209,0.05,Y,122690,500,109 억,,290651,N,N,240,N,00,N +20250423,150816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1939,39,2,2.05,65905004,34241,44.28,1881,1943,1880,2470,1330,1900,1924.74,1.33,0,664,1999,1949,1886,1836,1773,1974,1861,109,570,500,1250,1,1,21844410,424,36.58,0.43,12,0.16,53.00,4499.00,3410,20240430,-43.14,1712,20241209,13.26,2110,-8.10,20250113,1736,11.69,20250331,3410,-43.14,20240430,1712,13.26,20241209,0.05,Y,122690,500,109 억,,290651,N,N,240,N,00,N +20250423,140815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1936,36,2,1.89,50404505,26245,33.94,1881,1940,1880,2470,1330,1900,1920.54,1.33,0,562,1999,1949,1886,1836,1773,1974,1861,109,570,500,1250,1,1,21844410,423,36.53,0.43,12,0.12,53.00,4499.00,3410,20240430,-43.23,1712,20241209,13.08,2110,-8.25,20250113,1736,11.52,20250331,3410,-43.23,20240430,1712,13.08,20241209,0.05,Y,122690,500,109 억,,290651,N,N,240,N,00,N +20250423,130814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1918,18,2,0.95,50060424,26067,33.71,1881,1940,1880,2470,1330,1900,1920.45,1.33,0,497,1999,1949,1886,1836,1773,1974,1861,109,570,500,1250,1,1,21844410,419,36.19,0.43,12,0.12,53.00,4499.00,3410,20240430,-43.75,1712,20241209,12.03,2110,-9.10,20250113,1736,10.48,20250331,3410,-43.75,20240430,1712,12.03,20241209,0.05,Y,122690,500,109 억,,290651,N,N,240,N,00,N +20250423,120817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1933,33,2,1.74,42166053,21991,28.44,1881,1940,1880,2470,1330,1900,1917.42,1.33,0,423,1999,1949,1886,1836,1773,1974,1861,109,570,500,1250,1,1,21844410,422,36.47,0.43,12,0.10,53.00,4499.00,3410,20240430,-43.31,1712,20241209,12.91,2110,-8.39,20250113,1736,11.35,20250331,3410,-43.31,20240430,1712,12.91,20241209,0.05,Y,122690,500,109 억,,290651,N,N,240,N,00,N +20250423,110817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1921,21,2,1.11,20679368,10872,14.06,1881,1940,1880,2470,1330,1900,1902.08,1.33,0,587,1999,1949,1886,1836,1773,1974,1861,109,570,500,1250,1,1,21844410,420,36.25,0.43,12,0.05,53.00,4499.00,3410,20240430,-43.67,1712,20241209,12.21,2110,-8.96,20250113,1736,10.66,20250331,3410,-43.67,20240430,1712,12.21,20241209,0.05,Y,122690,500,109 억,,290651,N,N,240,N,00,N +20250423,100820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1903,3,2,0.16,16178562,8515,11.01,1881,1940,1880,2470,1330,1900,1900.01,1.33,0,992,1999,1949,1886,1836,1773,1974,1861,109,570,500,1250,1,1,21844410,416,35.91,0.42,12,0.04,53.00,4499.00,3410,20240430,-44.19,1712,20241209,11.16,2110,-9.81,20250113,1736,9.62,20250331,3410,-44.19,20240430,1712,11.16,20241209,0.05,Y,122690,500,109 억,,290651,N,N,240,N,00,N +20250423,090823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1900,0,3,0.00,1639270,871,1.13,1881,1900,1881,2470,1330,1900,1882.06,1.33,0,169,1999,1949,1886,1836,1773,1974,1861,109,570,500,1250,1,1,21844410,415,35.85,0.42,12,0.00,53.00,4499.00,3410,20240430,-44.28,1712,20241209,10.98,2110,-9.95,20250113,1736,9.45,20250331,3410,-44.28,20240430,1712,10.98,20241209,0.05,Y,122690,500,109 억,,290651,N,N,240,N,00,N 20250422,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1900,54,2,2.93,146947153,77323,1179.60,1823,1936,1823,2395,1293,1846,1900.43,1.33,0,886,1894,1869,1840,1815,1786,1855,1801,109,549,500,1210,1,1,21844410,415,35.85,0.42,12,0.35,53.00,4499.00,3410,20240430,-44.28,1712,20241209,10.98,2110,-9.95,20250113,1736,9.45,20250331,3410,-44.28,20240430,1712,10.98,20241209,0.05,Y,122690,500,109 억,,289765,N,N,240,N,00,N 20250422,150813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1889,43,2,2.33,142259296,74848,1141.85,1823,1936,1823,2395,1293,1846,1900.64,1.33,0,877,1894,1869,1840,1815,1786,1855,1801,109,549,500,1210,1,1,21844410,413,35.64,0.42,12,0.34,53.00,4499.00,3410,20240430,-44.60,1712,20241209,10.34,2110,-10.47,20250113,1736,8.81,20250331,3410,-44.60,20240430,1712,10.34,20241209,0.05,Y,122690,500,109 억,,289765,N,N,0,N,00,N 20250422,140812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1875,29,2,1.57,136488830,71783,1095.09,1823,1936,1823,2395,1293,1846,1901.41,1.33,0,898,1894,1869,1840,1815,1786,1855,1801,109,549,500,1210,1,1,21844410,410,35.38,0.42,12,0.33,53.00,4499.00,3410,20240430,-45.01,1712,20241209,9.52,2110,-11.14,20250113,1736,8.01,20250331,3410,-45.01,20240430,1712,9.52,20241209,0.05,Y,122690,500,109 억,,289765,N,N,0,N,00,N diff --git a/122830/price/prices-20250401.csv b/122830/price/prices-20250401.csv index 04a92cf525c9..a3087e5901f4 100644 --- a/122830/price/prices-20250401.csv +++ b/122830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160801,57,100.00,KONEX,,,N,N,N,N, ,N,1333,-1,5,-0.07,14047145,10705,735.23,1373,1374,1301,1534,1134,1334,1312.20,0.00,0,0,1410,1372,1337,1299,1264,1391,1318,33,200,100,850,1,1,32751985,437,17.54,2.14,12,0.03,76.00,623.00,4995,20240419,-73.31,968,20241011,37.71,1900,-29.84,20250107,1253,6.38,20250416,4935,-72.99,20240508,968,37.71,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250423,150816,57,100.00,KONEX,,,N,N,N,N, ,N,1333,-1,5,-0.07,14047145,10705,735.23,1373,1374,1301,1534,1134,1334,1312.20,0.00,0,0,1410,1372,1337,1299,1264,1391,1318,33,200,100,850,1,1,32751985,437,17.54,2.14,12,0.03,76.00,623.00,4995,20240419,-73.31,968,20241011,37.71,1900,-29.84,20250107,1253,6.38,20250416,4935,-72.99,20240508,968,37.71,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250423,140816,57,100.00,KONEX,,,N,N,N,N, ,N,1305,-29,5,-2.17,9607976,7303,501.58,1373,1374,1301,1534,1134,1334,1315.62,0.00,0,0,1410,1372,1337,1299,1264,1391,1318,33,200,100,850,1,1,32751985,427,17.17,2.09,12,0.02,76.00,623.00,4995,20240419,-73.87,968,20241011,34.81,1900,-31.32,20250107,1253,4.15,20250416,4935,-73.56,20240508,968,34.81,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250423,130814,57,100.00,KONEX,,,N,N,N,N, ,N,1344,10,2,0.75,8302976,6303,432.90,1373,1374,1301,1534,1134,1334,1317.31,0.00,0,0,1410,1372,1337,1299,1264,1391,1318,33,200,100,850,1,1,32751985,440,17.68,2.16,12,0.02,76.00,623.00,4995,20240419,-73.09,968,20241011,38.84,1900,-29.26,20250107,1253,7.26,20250416,4935,-72.77,20240508,968,38.84,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250423,120817,57,100.00,KONEX,,,N,N,N,N, ,N,1340,6,2,0.45,8301632,6302,432.83,1373,1374,1301,1534,1134,1334,1317.30,0.00,0,0,1410,1372,1337,1299,1264,1391,1318,33,200,100,850,1,1,32751985,439,17.63,2.15,12,0.02,76.00,623.00,4995,20240419,-73.17,968,20241011,38.43,1900,-29.47,20250107,1253,6.94,20250416,4935,-72.85,20240508,968,38.43,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250423,110817,57,100.00,KONEX,,,N,N,N,N, ,N,1365,31,2,2.32,1511835,1102,75.69,1373,1374,1365,1534,1134,1334,1371.90,0.00,0,0,1410,1372,1337,1299,1264,1391,1318,33,200,100,850,1,1,32751985,447,17.96,2.19,12,0.00,76.00,623.00,4995,20240419,-72.67,968,20241011,41.01,1900,-28.16,20250107,1253,8.94,20250416,4935,-72.34,20240508,968,41.01,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250423,100820,57,100.00,KONEX,,,N,N,N,N, ,N,1334,0,3,0.00,0,0,0.00,0,0,0,1534,1134,1334,0.00,0.00,0,0,1410,1372,1337,1299,1264,1391,1318,33,200,100,850,1,1,32751985,437,17.55,2.14,12,0.00,76.00,623.00,4995,20240419,-73.29,968,20241011,37.81,1900,-29.79,20250107,1253,6.46,20250416,4935,-72.97,20240508,968,37.81,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250423,090823,57,100.00,KONEX,,,N,N,N,N, ,N,1334,0,3,0.00,0,0,0.00,0,0,0,1534,1134,1334,0.00,0.00,0,0,1410,1372,1337,1299,1264,1391,1318,33,200,100,850,1,1,32751985,437,17.55,2.14,12,0.00,76.00,623.00,4995,20240419,-73.29,968,20241011,37.81,1900,-29.79,20250107,1253,6.46,20250416,4935,-72.97,20240508,968,37.81,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250422,160758,57,100.00,KONEX,,,N,N,N,N, ,N,1334,6,2,0.45,1900079,1456,33.81,1328,1375,1302,1527,1129,1328,1305.00,0.00,0,0,1426,1376,1340,1290,1254,1359,1273,33,199,100,840,1,1,32751985,437,17.55,2.14,12,0.00,76.00,623.00,4995,20240419,-73.29,968,20241011,37.81,1900,-29.79,20250107,1253,6.46,20250416,4935,-72.97,20240508,968,37.81,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250422,150813,57,100.00,KONEX,,,N,N,N,N, ,N,1334,6,2,0.45,1900079,1456,33.81,1328,1375,1302,1527,1129,1328,1305.00,0.00,0,0,1426,1376,1340,1290,1254,1359,1273,33,199,100,840,1,1,32751985,437,17.55,2.14,12,0.00,76.00,623.00,4995,20240419,-73.29,968,20241011,37.81,1900,-29.79,20250107,1253,6.46,20250416,4935,-72.97,20240508,968,37.81,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250422,140812,57,100.00,KONEX,,,N,N,N,N, ,N,1341,13,2,0.98,1634284,1253,29.10,1328,1375,1302,1527,1129,1328,1304.30,0.00,0,0,1426,1376,1340,1290,1254,1359,1273,33,199,100,840,1,1,32751985,439,17.64,2.15,12,0.00,76.00,623.00,4995,20240419,-73.15,968,20241011,38.53,1900,-29.42,20250107,1253,7.02,20250416,4935,-72.83,20240508,968,38.53,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20250401.csv b/122870/price/prices-20250401.csv index f65cd3583449..ce32e9a6b664 100644 --- a/122870/price/prices-20250401.csv +++ b/122870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160802,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62600,-1400,5,-2.19,14049161350,224433,343.61,64300,64300,61500,83200,44800,64000,62598.47,14.38,0,1488,65333,64666,64033,63366,62733,64350,63050,93,19200,500,48640,100,1,18691049,11701,63.17,2.39,12,1.20,991.00,26138.00,67700,20250326,-7.53,29950,20240909,109.02,67700,-7.53,20250326,43950,42.43,20250110,67700,-7.53,20250326,29950,109.02,20240909,2.14,Y,122870,500,93 억,,2688215,N,N,15457,N,00,N +20250423,150817,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62600,-1400,5,-2.19,13658383650,218195,334.06,64300,64300,61500,83200,44800,64000,62597.14,14.38,0,2031,65333,64666,64033,63366,62733,64350,63050,93,19200,500,48640,100,1,18691049,11701,63.17,2.39,12,1.17,991.00,26138.00,67700,20250326,-7.53,29950,20240909,109.02,67700,-7.53,20250326,43950,42.43,20250110,67700,-7.53,20250326,29950,109.02,20240909,2.14,Y,122870,500,93 억,,2688215,N,N,6671,N,00,N +20250423,140816,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62300,-1700,5,-2.66,10992204600,175428,268.58,64300,64300,61500,83200,44800,64000,62659.35,14.38,0,3377,65333,64666,64033,63366,62733,64350,63050,93,19200,500,48640,100,1,18691049,11645,62.87,2.38,12,0.94,991.00,26138.00,67700,20250326,-7.98,29950,20240909,108.01,67700,-7.98,20250326,43950,41.75,20250110,67700,-7.98,20250326,29950,108.01,20240909,2.14,Y,122870,500,93 억,,2688215,N,N,6671,N,00,N +20250423,130814,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61900,-2100,5,-3.28,9437598700,150345,230.18,64300,64300,61500,83200,44800,64000,62772.95,14.38,0,1194,65333,64666,64033,63366,62733,64350,63050,93,19200,500,48640,100,1,18691049,11570,62.46,2.37,12,0.80,991.00,26138.00,67700,20250326,-8.57,29950,20240909,106.68,67700,-8.57,20250326,43950,40.84,20250110,67700,-8.57,20250326,29950,106.68,20240909,2.14,Y,122870,500,93 억,,2688215,N,N,6671,N,00,N +20250423,120817,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62400,-1600,5,-2.50,6479732600,102641,157.15,64300,64300,62300,83200,44800,64000,63130.06,14.38,0,-7167,65333,64666,64033,63366,62733,64350,63050,93,19200,500,48640,100,1,18691049,11663,62.97,2.39,12,0.55,991.00,26138.00,67700,20250326,-7.83,29950,20240909,108.35,67700,-7.83,20250326,43950,41.98,20250110,67700,-7.83,20250326,29950,108.35,20240909,2.14,Y,122870,500,93 억,,2688215,N,N,6671,N,00,N +20250423,110817,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,62900,-1100,5,-1.72,4502459250,71062,108.80,64300,64300,62800,83200,44800,64000,63359.59,14.38,0,-3722,65333,64666,64033,63366,62733,64350,63050,93,19200,500,48640,100,1,18691049,11757,63.47,2.41,12,0.38,991.00,26138.00,67700,20250326,-7.09,29950,20240909,110.02,67700,-7.09,20250326,43950,43.12,20250110,67700,-7.09,20250326,29950,110.02,20240909,2.14,Y,122870,500,93 억,,2688215,N,N,6671,N,00,N +20250423,100820,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63400,-600,5,-0.94,2592782650,40803,62.47,64300,64300,63000,83200,44800,64000,63543.92,14.38,0,-2694,65333,64666,64033,63366,62733,64350,63050,93,19200,500,48640,100,1,18691049,11850,63.98,2.43,12,0.22,991.00,26138.00,67700,20250326,-6.35,29950,20240909,111.69,67700,-6.35,20250326,43950,44.25,20250110,67700,-6.35,20250326,29950,111.69,20240909,2.14,Y,122870,500,93 억,,2688215,N,N,6671,N,00,N +20250423,090824,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,63400,-600,5,-0.94,913064400,14382,22.02,64300,64300,63000,83200,44800,64000,63486.61,14.38,0,-4112,65333,64666,64033,63366,62733,64350,63050,93,19200,500,48640,100,1,18691049,11850,63.98,2.43,12,0.08,991.00,26138.00,67700,20250326,-6.35,29950,20240909,111.69,67700,-6.35,20250326,43950,44.25,20250110,67700,-6.35,20250326,29950,111.69,20240909,2.14,Y,122870,500,93 억,,2688215,N,N,6671,N,00,N 20250422,160758,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64000,-100,5,-0.16,4188778750,65316,31.61,64100,64700,63400,83300,44900,64100,64131.04,14.41,0,7024,68233,66166,64933,62866,61633,65550,62250,93,19200,500,48710,100,1,18691049,11962,64.58,2.45,12,0.35,991.00,26138.00,67700,20250326,-5.47,29950,20240909,113.69,67700,-5.47,20250326,43950,45.62,20250110,67700,-5.47,20250326,29950,113.69,20240909,2.07,Y,122870,500,93 억,,2693792,N,N,6671,N,00,N 20250422,150813,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64100,0,3,0.00,3977228950,62012,30.01,64100,64700,63400,83300,44900,64100,64136.44,14.41,0,7085,68233,66166,64933,62866,61633,65550,62250,93,19200,500,48710,100,1,18691049,11981,64.68,2.45,12,0.33,991.00,26138.00,67700,20250326,-5.32,29950,20240909,114.02,67700,-5.32,20250326,43950,45.85,20250110,67700,-5.32,20250326,29950,114.02,20240909,2.07,Y,122870,500,93 억,,2693792,N,N,8301,N,00,N 20250422,140813,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,64100,0,3,0.00,3526058600,54974,26.61,64100,64700,63400,83300,44900,64100,64140.48,14.41,0,6983,68233,66166,64933,62866,61633,65550,62250,93,19200,500,48710,100,1,18691049,11981,64.68,2.45,12,0.29,991.00,26138.00,67700,20250326,-5.32,29950,20240909,114.02,67700,-5.32,20250326,43950,45.85,20250110,67700,-5.32,20250326,29950,114.02,20240909,2.07,Y,122870,500,93 억,,2693792,N,N,8301,N,00,N diff --git a/122900/price/prices-20250401.csv b/122900/price/prices-20250401.csv index f4fcb62ebb85..02449bbd0a5b 100644 --- a/122900/price/prices-20250401.csv +++ b/122900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160802,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7870,20,2,0.25,420682170,53633,286.47,7850,7890,7780,10200,5500,7850,7843.72,6.22,0,4184,7876,7862,7836,7822,7796,7870,7830,182,2350,500,5960,10,1,33428840,2631,9.76,0.69,12,0.16,806.00,11486.00,8810,20240624,-10.67,7520,20250407,4.65,8050,-2.24,20250219,7520,4.65,20250407,8810,-10.67,20240624,7520,4.65,20250407,0.26,Y,122900,500,181 억,,2080508,N,N,1342,N,00,N +20250423,150817,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7870,20,2,0.25,412720150,52620,281.06,7850,7890,7780,10200,5500,7850,7843.41,6.22,0,4142,7876,7862,7836,7822,7796,7870,7830,182,2350,500,5960,10,1,33428840,2631,9.76,0.69,12,0.16,806.00,11486.00,8810,20240624,-10.67,7520,20250407,4.65,8050,-2.24,20250219,7520,4.65,20250407,8810,-10.67,20240624,7520,4.65,20250407,0.26,Y,122900,500,181 억,,2080508,N,N,1158,N,00,N +20250423,140816,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7840,-10,5,-0.13,396090390,50505,269.76,7850,7890,7780,10200,5500,7850,7842.60,6.22,0,3810,7876,7862,7836,7822,7796,7870,7830,182,2350,500,5960,10,1,33428840,2621,9.73,0.68,12,0.15,806.00,11486.00,8810,20240624,-11.01,7520,20250407,4.26,8050,-2.61,20250219,7520,4.26,20250407,8810,-11.01,20240624,7520,4.26,20250407,0.26,Y,122900,500,181 억,,2080508,N,N,1158,N,00,N +20250423,130814,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7860,10,2,0.13,385518460,49159,262.57,7850,7890,7780,10200,5500,7850,7842.28,6.22,0,3163,7876,7862,7836,7822,7796,7870,7830,182,2350,500,5960,10,1,33428840,2628,9.75,0.68,12,0.15,806.00,11486.00,8810,20240624,-10.78,7520,20250407,4.52,8050,-2.36,20250219,7520,4.52,20250407,8810,-10.78,20240624,7520,4.52,20250407,0.26,Y,122900,500,181 억,,2080508,N,N,1158,N,00,N +20250423,120818,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7860,10,2,0.13,358072620,45658,243.87,7850,7890,7780,10200,5500,7850,7842.49,6.22,0,2604,7876,7862,7836,7822,7796,7870,7830,182,2350,500,5960,10,1,33428840,2628,9.75,0.68,12,0.14,806.00,11486.00,8810,20240624,-10.78,7520,20250407,4.52,8050,-2.36,20250219,7520,4.52,20250407,8810,-10.78,20240624,7520,4.52,20250407,0.26,Y,122900,500,181 억,,2080508,N,N,1158,N,00,N +20250423,110818,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7870,20,2,0.25,349791900,44603,238.24,7850,7890,7780,10200,5500,7850,7842.34,6.22,0,2539,7876,7862,7836,7822,7796,7870,7830,182,2350,500,5960,10,1,33428840,2631,9.76,0.69,12,0.13,806.00,11486.00,8810,20240624,-10.67,7520,20250407,4.65,8050,-2.24,20250219,7520,4.65,20250407,8810,-10.67,20240624,7520,4.65,20250407,0.26,Y,122900,500,181 억,,2080508,N,N,1158,N,00,N +20250423,100820,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7880,30,2,0.38,187798720,23880,127.55,7850,7890,7820,10200,5500,7850,7864.27,6.22,0,-3964,7876,7862,7836,7822,7796,7870,7830,182,2350,500,5960,10,1,33428840,2634,9.78,0.69,12,0.07,806.00,11486.00,8810,20240624,-10.56,7520,20250407,4.79,8050,-2.11,20250219,7520,4.79,20250407,8810,-10.56,20240624,7520,4.79,20250407,0.26,Y,122900,500,181 억,,2080508,N,N,1158,N,00,N +20250423,090824,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7840,-10,5,-0.13,59851250,7607,40.63,7850,7880,7830,10200,5500,7850,7867.92,6.22,0,-2261,7876,7862,7836,7822,7796,7870,7830,182,2350,500,5960,10,1,33428840,2621,9.73,0.68,12,0.02,806.00,11486.00,8810,20240624,-11.01,7520,20250407,4.26,8050,-2.61,20250219,7520,4.26,20250407,8810,-11.01,20240624,7520,4.26,20250407,0.26,Y,122900,500,181 억,,2080508,N,N,1158,N,00,N 20250422,160759,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7850,10,2,0.13,146586475,18715,111.70,7840,7850,7810,10190,5490,7840,7832.53,6.22,0,3692,7886,7862,7836,7812,7786,7850,7800,182,2350,500,5950,10,1,33428840,2624,9.74,0.68,12,0.06,806.00,11486.00,8810,20240624,-10.90,7520,20250407,4.39,8050,-2.48,20250219,7520,4.39,20250407,8810,-10.90,20240624,7520,4.39,20250407,0.26,Y,122900,500,181 억,,2078910,N,N,1158,N,00,N 20250422,150813,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7840,0,3,0.00,135737845,17333,103.46,7840,7850,7810,10190,5490,7840,7831.18,6.22,0,3399,7886,7862,7836,7812,7786,7850,7800,182,2350,500,5950,10,1,33428840,2621,9.73,0.68,12,0.05,806.00,11486.00,8810,20240624,-11.01,7520,20250407,4.26,8050,-2.61,20250219,7520,4.26,20250407,8810,-11.01,20240624,7520,4.26,20250407,0.26,Y,122900,500,181 억,,2078910,N,N,656,N,00,N 20250422,140813,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7850,10,2,0.13,118020065,15074,89.97,7840,7850,7810,10190,5490,7840,7829.38,6.22,0,2654,7886,7862,7836,7812,7786,7850,7800,182,2350,500,5950,10,1,33428840,2624,9.74,0.68,12,0.05,806.00,11486.00,8810,20240624,-10.90,7520,20250407,4.39,8050,-2.48,20250219,7520,4.39,20250407,8810,-10.90,20240624,7520,4.39,20250407,0.26,Y,122900,500,181 억,,2078910,N,N,656,N,00,N diff --git a/122990/price/prices-20250401.csv b/122990/price/prices-20250401.csv index f7a949ce3376..c364134a5d97 100644 --- a/122990/price/prices-20250401.csv +++ b/122990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-40,5,-0.58,348103260,51279,54.12,6870,6870,6760,8890,4790,6840,6786.65,6.08,0,-3786,6920,6880,6810,6770,6700,6900,6790,141,2050,500,4920,10,1,27671533,1882,17.30,0.52,12,0.19,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6870,0.00,20250421,5020,35.46,20250102,9430,-27.89,20240503,4980,36.55,20241209,0.74,Y,122990,500,140 억,,1682217,N,N,5720,N,00,N +20250423,150817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-40,5,-0.58,334881990,49333,52.06,6870,6870,6760,8890,4790,6840,6786.35,6.08,0,-2645,6920,6880,6810,6770,6700,6900,6790,141,2050,500,4920,10,1,27671533,1882,17.30,0.52,12,0.18,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6870,0.00,20250421,5020,35.46,20250102,9430,-27.89,20240503,4980,36.55,20241209,0.74,Y,122990,500,140 억,,1682217,N,N,11914,N,00,N +20250423,140817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6790,-50,5,-0.73,225640640,33228,35.07,6870,6870,6760,8890,4790,6840,6788.02,6.08,0,-981,6920,6880,6810,6770,6700,6900,6790,141,2050,500,4920,10,1,27671533,1879,17.28,0.52,12,0.12,393.00,13023.00,9430,20240503,-28.00,4980,20241209,36.35,6870,0.00,20250421,5020,35.26,20250102,9430,-28.00,20240503,4980,36.35,20241209,0.74,Y,122990,500,140 억,,1682217,N,N,11914,N,00,N +20250423,130815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-40,5,-0.58,213565005,31451,33.19,6870,6870,6760,8890,4790,6840,6787.57,6.08,0,-1526,6920,6880,6810,6770,6700,6900,6790,141,2050,500,4920,10,1,27671533,1882,17.30,0.52,12,0.11,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6870,0.00,20250421,5020,35.46,20250102,9430,-27.89,20240503,4980,36.55,20241209,0.74,Y,122990,500,140 억,,1682217,N,N,11914,N,00,N +20250423,120818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-40,5,-0.58,148476230,21854,23.06,6870,6870,6760,8890,4790,6840,6790.13,6.08,0,-2421,6920,6880,6810,6770,6700,6900,6790,141,2050,500,4920,10,1,27671533,1882,17.30,0.52,12,0.08,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6870,0.00,20250421,5020,35.46,20250102,9430,-27.89,20240503,4980,36.55,20241209,0.74,Y,122990,500,140 억,,1682217,N,N,11914,N,00,N +20250423,110818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6780,-60,5,-0.88,125615260,18488,19.51,6870,6870,6760,8890,4790,6840,6789.81,6.08,0,-3506,6920,6880,6810,6770,6700,6900,6790,141,2050,500,4920,10,1,27671533,1876,17.25,0.52,12,0.07,393.00,13023.00,9430,20240503,-28.10,4980,20241209,36.14,6870,0.00,20250421,5020,35.06,20250102,9430,-28.10,20240503,4980,36.14,20241209,0.74,Y,122990,500,140 억,,1682217,N,N,11914,N,00,N +20250423,100821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6780,-60,5,-0.88,74079430,10880,11.48,6870,6870,6765,8890,4790,6840,6802.99,6.08,0,-2684,6920,6880,6810,6770,6700,6900,6790,141,2050,500,4920,10,1,27671533,1876,17.25,0.52,12,0.04,393.00,13023.00,9430,20240503,-28.10,4980,20241209,36.14,6870,0.00,20250421,5020,35.06,20250102,9430,-28.10,20240503,4980,36.14,20241209,0.74,Y,122990,500,140 억,,1682217,N,N,11914,N,00,N +20250423,090824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6850,10,2,0.15,25331170,3697,3.90,6870,6870,6840,8890,4790,6840,6861.88,6.08,0,-600,6920,6880,6810,6770,6700,6900,6790,141,2050,500,4920,10,1,27671533,1896,17.43,0.53,12,0.01,393.00,13023.00,9430,20240503,-27.36,4980,20241209,37.55,6870,0.00,20250421,5020,36.45,20250102,9430,-27.36,20240503,4980,37.55,20241209,0.74,Y,122990,500,140 억,,1682217,N,N,11914,N,00,N 20250422,160759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6840,10,2,0.15,643790450,94700,55.09,6800,6850,6740,8870,4790,6830,6798.21,6.04,0,15586,7070,6950,6750,6630,6430,7010,6690,141,2040,500,4910,10,1,27671533,1893,17.40,0.53,12,0.34,393.00,13023.00,9430,20240503,-27.47,4980,20241209,37.35,6870,-0.44,20250421,5020,36.25,20250102,9430,-27.47,20240503,4980,37.35,20241209,0.75,Y,122990,500,140 억,,1670169,N,N,11914,N,00,N 20250422,150814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6850,20,2,0.29,630578990,92769,53.97,6800,6850,6740,8870,4790,6830,6797.30,6.04,0,15388,7070,6950,6750,6630,6430,7010,6690,141,2040,500,4910,10,1,27671533,1896,17.43,0.53,12,0.34,393.00,13023.00,9430,20240503,-27.36,4980,20241209,37.55,6870,-0.29,20250421,5020,36.45,20250102,9430,-27.36,20240503,4980,37.55,20241209,0.75,Y,122990,500,140 억,,1670169,N,N,4,N,00,N 20250422,140813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6840,10,2,0.15,547221845,80583,46.88,6800,6840,6740,8870,4790,6830,6790.78,6.04,0,11418,7070,6950,6750,6630,6430,7010,6690,141,2040,500,4910,10,1,27671533,1893,17.40,0.53,12,0.29,393.00,13023.00,9430,20240503,-27.47,4980,20241209,37.35,6870,-0.44,20250421,5020,36.25,20250102,9430,-27.47,20240503,4980,37.35,20241209,0.75,Y,122990,500,140 억,,1670169,N,N,4,N,00,N diff --git a/123010/price/prices-20250401.csv b/123010/price/prices-20250401.csv index 1cff0375908c..ba10fe80ca00 100644 --- a/123010/price/prices-20250401.csv +++ b/123010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,39,2,3.77,417296275,395600,140.76,1035,1093,1030,1345,725,1035,1054.84,0.00,0,85215,1093,1064,1032,1003,971,1048,987,163,310,500,620,1,1,32658542,351,-2.41,1.11,12,1.21,-446.00,965.00,2295,20250107,-53.20,475,20241115,126.11,2295,-53.20,20250107,976,10.04,20250114,2295,-53.20,20250107,475,126.11,20241115,0.01,Y,123010,500,163 억,,0,N,N,716,N,00,N +20250423,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,35,2,3.38,403710643,382920,136.25,1035,1093,1030,1345,725,1035,1054.30,0.00,0,85772,1093,1064,1032,1003,971,1048,987,163,310,500,620,1,1,32658542,349,-2.40,1.11,12,1.17,-446.00,965.00,2295,20250107,-53.38,475,20241115,125.26,2295,-53.38,20250107,976,9.63,20250114,2295,-53.38,20250107,475,125.26,20241115,0.01,Y,123010,500,163 억,,0,N,N,2689,N,00,N +20250423,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,33,2,3.19,342894815,325588,115.85,1035,1093,1030,1345,725,1035,1053.16,0.00,0,71629,1093,1064,1032,1003,971,1048,987,163,310,500,620,1,1,32658542,349,-2.39,1.11,12,1.00,-446.00,965.00,2295,20250107,-53.46,475,20241115,124.84,2295,-53.46,20250107,976,9.43,20250114,2295,-53.46,20250107,475,124.84,20241115,0.01,Y,123010,500,163 억,,0,N,N,2689,N,00,N +20250423,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1056,21,2,2.03,310942727,295493,105.14,1035,1093,1030,1345,725,1035,1052.28,0.00,0,56826,1093,1064,1032,1003,971,1048,987,163,310,500,620,1,1,32658542,345,-2.37,1.09,12,0.90,-446.00,965.00,2295,20250107,-53.99,475,20241115,122.32,2295,-53.99,20250107,976,8.20,20250114,2295,-53.99,20250107,475,122.32,20241115,0.01,Y,123010,500,163 억,,0,N,N,2689,N,00,N +20250423,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,30,2,2.90,292411754,278031,98.93,1035,1093,1030,1345,725,1035,1051.72,0.00,0,48118,1093,1064,1032,1003,971,1048,987,163,310,500,620,1,1,32658542,348,-2.39,1.10,12,0.85,-446.00,965.00,2295,20250107,-53.59,475,20241115,124.21,2295,-53.59,20250107,976,9.12,20250114,2295,-53.59,20250107,475,124.21,20241115,0.01,Y,123010,500,163 억,,0,N,N,2689,N,00,N +20250423,110818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,20,2,1.93,260346838,247850,88.19,1035,1093,1030,1345,725,1035,1050.42,0.00,0,35488,1093,1064,1032,1003,971,1048,987,163,310,500,620,1,1,32658542,345,-2.37,1.09,12,0.76,-446.00,965.00,2295,20250107,-54.03,475,20241115,122.11,2295,-54.03,20250107,976,8.09,20250114,2295,-54.03,20250107,475,122.11,20241115,0.01,Y,123010,500,163 억,,0,N,N,2689,N,00,N +20250423,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1047,12,2,1.16,116369242,111521,39.68,1035,1061,1035,1345,725,1035,1043.47,0.00,0,6986,1093,1064,1032,1003,971,1048,987,163,310,500,620,1,1,32658542,342,-2.35,1.08,12,0.34,-446.00,965.00,2295,20250107,-54.38,475,20241115,120.42,2295,-54.38,20250107,976,7.27,20250114,2295,-54.38,20250107,475,120.42,20241115,0.01,Y,123010,500,163 억,,0,N,N,2689,N,00,N +20250423,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1049,14,2,1.35,16404549,15661,5.57,1035,1059,1035,1345,725,1035,1047.48,0.00,0,2535,1093,1064,1032,1003,971,1048,987,163,310,500,620,1,1,32658542,343,-2.35,1.09,12,0.05,-446.00,965.00,2295,20250107,-54.29,475,20241115,120.84,2295,-54.29,20250107,976,7.48,20250114,2295,-54.29,20250107,475,120.84,20241115,0.01,Y,123010,500,163 억,,0,N,N,2689,N,00,N 20250422,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,-32,5,-3.00,288087693,280574,102.86,1045,1061,1000,1387,747,1067,1026.78,0.00,0,17276,1132,1099,1077,1044,1022,1088,1033,163,320,500,640,1,1,32658542,338,-2.32,1.07,12,0.86,-446.00,965.00,2295,20250107,-54.90,475,20241115,117.89,2295,-54.90,20250107,976,6.05,20250114,2295,-54.90,20250107,475,117.89,20241115,0.01,Y,123010,500,163 억,,0,N,N,2689,N,00,N 20250422,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,-37,5,-3.47,271183667,264212,96.86,1045,1061,1000,1387,747,1067,1026.39,0.00,0,19244,1132,1099,1077,1044,1022,1088,1033,163,320,500,640,1,1,32658542,336,-2.31,1.07,12,0.81,-446.00,965.00,2295,20250107,-55.12,475,20241115,116.84,2295,-55.12,20250107,976,5.53,20250114,2295,-55.12,20250107,475,116.84,20241115,0.01,Y,123010,500,163 억,,0,N,N,1871,N,00,N 20250422,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-33,5,-3.09,258487501,251886,92.34,1045,1061,1000,1387,747,1067,1026.21,0.00,0,21074,1132,1099,1077,1044,1022,1088,1033,163,320,500,640,1,1,32658542,338,-2.32,1.07,12,0.77,-446.00,965.00,2295,20250107,-54.95,475,20241115,117.68,2295,-54.95,20250107,976,5.94,20250114,2295,-54.95,20250107,475,117.68,20241115,0.01,Y,123010,500,163 억,,0,N,N,1871,N,00,N diff --git a/123040/price/prices-20250401.csv b/123040/price/prices-20250401.csv index 1fac645168aa..b2abfb7ceb13 100644 --- a/123040/price/prices-20250401.csv +++ b/123040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,115,2,5.12,411982944,177475,168.17,2295,2360,2270,2915,1575,2245,2321.35,1.58,0,38594,2301,2272,2251,2222,2201,2270,2220,313,670,500,1570,5,1,62628299,1478,81.38,0.46,12,0.28,29.00,5111.00,4890,20240528,-51.74,2080,20250409,13.46,3250,-27.38,20250325,2080,13.46,20250409,4890,-51.74,20240528,2080,13.46,20250409,1.48,Y,123040,500,313 억,,991075,N,N,11697,N,00,N +20250423,150818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,105,2,4.68,388030929,167308,158.54,2295,2360,2270,2915,1575,2245,2319.26,1.58,0,38166,2301,2272,2251,2222,2201,2270,2220,313,670,500,1570,5,1,62628299,1472,81.03,0.46,12,0.27,29.00,5111.00,4890,20240528,-51.94,2080,20250409,12.98,3250,-27.69,20250325,2080,12.98,20250409,4890,-51.94,20240528,2080,12.98,20250409,1.48,Y,123040,500,313 억,,991075,N,N,13699,N,00,N +20250423,140817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,95,2,4.23,318108689,137516,130.31,2295,2345,2270,2915,1575,2245,2313.25,1.58,0,30817,2301,2272,2251,2222,2201,2270,2220,313,670,500,1570,5,1,62628299,1466,80.69,0.46,12,0.22,29.00,5111.00,4890,20240528,-52.15,2080,20250409,12.50,3250,-28.00,20250325,2080,12.50,20250409,4890,-52.15,20240528,2080,12.50,20250409,1.48,Y,123040,500,313 억,,991075,N,N,13699,N,00,N +20250423,130815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,95,2,4.23,283923904,122877,116.44,2295,2345,2270,2915,1575,2245,2310.64,1.58,0,33696,2301,2272,2251,2222,2201,2270,2220,313,670,500,1570,5,1,62628299,1466,80.69,0.46,12,0.20,29.00,5111.00,4890,20240528,-52.15,2080,20250409,12.50,3250,-28.00,20250325,2080,12.50,20250409,4890,-52.15,20240528,2080,12.50,20250409,1.48,Y,123040,500,313 억,,991075,N,N,13699,N,00,N +20250423,120818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,70,2,3.12,203416741,88276,83.65,2295,2345,2270,2915,1575,2245,2304.33,1.58,0,17710,2301,2272,2251,2222,2201,2270,2220,313,670,500,1570,5,1,62628299,1450,79.83,0.45,12,0.14,29.00,5111.00,4890,20240528,-52.66,2080,20250409,11.30,3250,-28.77,20250325,2080,11.30,20250409,4890,-52.66,20240528,2080,11.30,20250409,1.48,Y,123040,500,313 억,,991075,N,N,13699,N,00,N +20250423,110818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,80,2,3.56,155928561,67808,64.25,2295,2325,2270,2915,1575,2245,2299.56,1.58,0,15184,2301,2272,2251,2222,2201,2270,2220,313,670,500,1570,5,1,62628299,1456,80.17,0.45,12,0.11,29.00,5111.00,4890,20240528,-52.45,2080,20250409,11.78,3250,-28.46,20250325,2080,11.78,20250409,4890,-52.45,20240528,2080,11.78,20250409,1.48,Y,123040,500,313 억,,991075,N,N,13699,N,00,N +20250423,100821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,70,2,3.12,108708096,47395,44.91,2295,2320,2270,2915,1575,2245,2293.66,1.58,0,8122,2301,2272,2251,2222,2201,2270,2220,313,670,500,1570,5,1,62628299,1450,79.83,0.45,12,0.08,29.00,5111.00,4890,20240528,-52.66,2080,20250409,11.30,3250,-28.77,20250325,2080,11.30,20250409,4890,-52.66,20240528,2080,11.30,20250409,1.48,Y,123040,500,313 억,,991075,N,N,13699,N,00,N +20250423,090825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,30,2,1.34,13356955,5847,5.54,2295,2295,2270,2915,1575,2245,2284.41,1.58,0,-37,2301,2272,2251,2222,2201,2270,2220,313,670,500,1570,5,1,62628299,1425,78.45,0.45,12,0.01,29.00,5111.00,4890,20240528,-53.48,2080,20250409,9.38,3250,-30.00,20250325,2080,9.38,20250409,4890,-53.48,20240528,2080,9.38,20250409,1.48,Y,123040,500,313 억,,991075,N,N,13699,N,00,N 20250422,160759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,-10,5,-0.44,232597403,103435,85.33,2245,2280,2230,2930,1580,2255,2248.86,1.60,0,-9079,2341,2297,2276,2232,2211,2287,2222,313,675,500,1570,5,1,62628299,1406,77.41,0.44,12,0.17,29.00,5111.00,4890,20240528,-54.09,2080,20250409,7.93,3250,-30.92,20250325,2080,7.93,20250409,4890,-54.09,20240528,2080,7.93,20250409,1.47,Y,123040,500,313 억,,1000122,N,N,13699,N,00,N 20250422,150814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,-5,5,-0.22,176524448,78433,64.71,2245,2280,2230,2930,1580,2255,2250.64,1.60,0,-6254,2341,2297,2276,2232,2211,2287,2222,313,675,500,1570,5,1,62628299,1409,77.59,0.44,12,0.13,29.00,5111.00,4890,20240528,-53.99,2080,20250409,8.17,3250,-30.77,20250325,2080,8.17,20250409,4890,-53.99,20240528,2080,8.17,20250409,1.47,Y,123040,500,313 억,,1000122,N,N,17345,N,00,N 20250422,140814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-15,5,-0.67,158700390,70492,58.15,2245,2280,2230,2930,1580,2255,2251.32,1.60,0,-4052,2341,2297,2276,2232,2211,2287,2222,313,675,500,1570,5,1,62628299,1403,77.24,0.44,12,0.11,29.00,5111.00,4890,20240528,-54.19,2080,20250409,7.69,3250,-31.08,20250325,2080,7.69,20250409,4890,-54.19,20240528,2080,7.69,20250409,1.47,Y,123040,500,313 억,,1000122,N,N,17345,N,00,N diff --git a/123330/price/prices-20250401.csv b/123330/price/prices-20250401.csv index 0525a561c562..507531604a94 100644 --- a/123330/price/prices-20250401.csv +++ b/123330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21800,0,3,0.00,674007250,30984,43.81,22250,22400,21450,28300,15300,21800,21753.40,4.50,0,-2471,22666,22232,21616,21182,20566,22450,21400,40,6500,500,13950,50,1,7968680,1737,21.46,6.86,12,0.39,1016.00,3177.00,29200,20250110,-25.34,2880,20240717,656.94,29200,-25.34,20250110,17570,24.08,20250409,29200,-25.34,20250110,2880,656.94,20240717,0.47,Y,123330,500,39 억,,358961,N,N,5695,N,00,N +20250423,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,-200,5,-0.92,646953700,29732,42.04,22250,22400,21450,28300,15300,21800,21759.51,4.50,0,-2798,22666,22232,21616,21182,20566,22450,21400,40,6500,500,13950,50,1,7968680,1721,21.26,6.80,12,0.37,1016.00,3177.00,29200,20250110,-26.03,2880,20240717,650.00,29200,-26.03,20250110,17570,22.94,20250409,29200,-26.03,20250110,2880,650.00,20240717,0.47,Y,123330,500,39 억,,358961,N,N,14798,N,00,N +20250423,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-300,5,-1.38,565950400,25970,36.72,22250,22400,21450,28300,15300,21800,21792.47,4.50,0,-3628,22666,22232,21616,21182,20566,22450,21400,40,6500,500,13950,50,1,7968680,1713,21.16,6.77,12,0.33,1016.00,3177.00,29200,20250110,-26.37,2880,20240717,646.53,29200,-26.37,20250110,17570,22.37,20250409,29200,-26.37,20250110,2880,646.53,20240717,0.47,Y,123330,500,39 억,,358961,N,N,14798,N,00,N +20250423,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-100,5,-0.46,366029250,16702,23.62,22250,22400,21550,28300,15300,21800,21915.29,4.50,0,-1620,22666,22232,21616,21182,20566,22450,21400,40,6500,500,13950,50,1,7968680,1729,21.36,6.83,12,0.21,1016.00,3177.00,29200,20250110,-25.68,2880,20240717,653.47,29200,-25.68,20250110,17570,23.51,20250409,29200,-25.68,20250110,2880,653.47,20240717,0.47,Y,123330,500,39 억,,358961,N,N,14798,N,00,N +20250423,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-100,5,-0.46,249764800,11327,16.02,22250,22400,21650,28300,15300,21800,22050.39,4.50,0,549,22666,22232,21616,21182,20566,22450,21400,40,6500,500,13950,50,1,7968680,1729,21.36,6.83,12,0.14,1016.00,3177.00,29200,20250110,-25.68,2880,20240717,653.47,29200,-25.68,20250110,17570,23.51,20250409,29200,-25.68,20250110,2880,653.47,20240717,0.47,Y,123330,500,39 억,,358961,N,N,14798,N,00,N +20250423,110819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,50,2,0.23,226037650,10235,14.47,22250,22400,21800,28300,15300,21800,22084.77,4.50,0,397,22666,22232,21616,21182,20566,22450,21400,40,6500,500,13950,50,1,7968680,1741,21.51,6.88,12,0.13,1016.00,3177.00,29200,20250110,-25.17,2880,20240717,658.68,29200,-25.17,20250110,17570,24.36,20250409,29200,-25.17,20250110,2880,658.68,20240717,0.47,Y,123330,500,39 억,,358961,N,N,14798,N,00,N +20250423,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22050,250,2,1.15,167014200,7538,10.66,22250,22400,22000,28300,15300,21800,22156.30,4.50,0,120,22666,22232,21616,21182,20566,22450,21400,40,6500,500,13950,50,1,7968680,1757,21.70,6.94,12,0.09,1016.00,3177.00,29200,20250110,-24.49,2880,20240717,665.62,29200,-24.49,20250110,17570,25.50,20250409,29200,-24.49,20250110,2880,665.62,20240717,0.47,Y,123330,500,39 억,,358961,N,N,14798,N,00,N +20250423,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,400,2,1.83,85321650,3830,5.42,22250,22400,22100,28300,15300,21800,22277.19,4.50,0,138,22666,22232,21616,21182,20566,22450,21400,40,6500,500,13950,50,1,7968680,1769,21.85,6.99,12,0.05,1016.00,3177.00,29200,20250110,-23.97,2880,20240717,670.83,29200,-23.97,20250110,17570,26.35,20250409,29200,-23.97,20250110,2880,670.83,20240717,0.47,Y,123330,500,39 억,,358961,N,N,14798,N,00,N 20250422,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21800,200,2,0.93,1523216725,70726,159.72,21600,22050,21000,28050,15150,21600,21536.87,4.19,0,24805,22533,22066,21783,21316,21033,21925,21175,40,6450,500,13820,50,1,7968680,1737,21.46,6.86,12,0.89,1016.00,3177.00,29200,20250110,-25.34,2880,20240717,656.94,29200,-25.34,20250110,17570,24.08,20250409,29200,-25.34,20250110,2880,656.94,20240717,0.46,Y,123330,500,39 억,,333811,N,N,14798,N,00,N 20250422,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,300,2,1.39,1466758525,68132,153.87,21600,22050,21000,28050,15150,21600,21528.19,4.19,0,24279,22533,22066,21783,21316,21033,21925,21175,40,6450,500,13820,50,1,7968680,1745,21.56,6.89,12,0.85,1016.00,3177.00,29200,20250110,-25.00,2880,20240717,660.42,29200,-25.00,20250110,17570,24.64,20250409,29200,-25.00,20250110,2880,660.42,20240717,0.46,Y,123330,500,39 억,,333811,N,N,2707,N,00,N 20250422,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,100,2,0.46,1204418425,56110,126.72,21600,21900,21000,28050,15150,21600,21465.31,4.19,0,21238,22533,22066,21783,21316,21033,21925,21175,40,6450,500,13820,50,1,7968680,1729,21.36,6.83,12,0.70,1016.00,3177.00,29200,20250110,-25.68,2880,20240717,653.47,29200,-25.68,20250110,17570,23.51,20250409,29200,-25.68,20250110,2880,653.47,20240717,0.46,Y,123330,500,39 억,,333811,N,N,2707,N,00,N diff --git a/123410/price/prices-20250401.csv b/123410/price/prices-20250401.csv index 9732bdab433a..9151e621de8f 100644 --- a/123410/price/prices-20250401.csv +++ b/123410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160803,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4750,260,2,5.79,1228616467,262862,214.88,4570,4750,4540,5830,3145,4490,4674.00,38.48,0,97858,4603,4546,4478,4421,4353,4512,4387,28,1340,100,3320,5,1,27841064,1322,3.77,0.62,12,0.94,1261.00,7705.00,8190,20240426,-42.00,4050,20250409,17.28,5430,-12.52,20250325,4050,17.28,20250409,8190,-42.00,20240426,4050,17.28,20250409,4.20,Y,123410,100,27 억,,10712222,N,N,5373,N,00,N +20250423,150818,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4750,260,2,5.79,1182785022,253206,206.98,4570,4750,4540,5830,3145,4490,4671.24,38.48,0,95321,4603,4546,4478,4421,4353,4512,4387,28,1340,100,3320,5,1,27841064,1322,3.77,0.62,12,0.91,1261.00,7705.00,8190,20240426,-42.00,4050,20250409,17.28,5430,-12.52,20250325,4050,17.28,20250409,8190,-42.00,20240426,4050,17.28,20250409,4.20,Y,123410,100,27 억,,10712222,N,N,8348,N,00,N +20250423,140818,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4720,230,2,5.12,1024067817,219657,179.56,4570,4745,4540,5830,3145,4490,4662.12,38.48,0,78231,4603,4546,4478,4421,4353,4512,4387,28,1340,100,3320,5,1,27841064,1314,3.74,0.61,12,0.79,1261.00,7705.00,8190,20240426,-42.37,4050,20250409,16.54,5430,-13.08,20250325,4050,16.54,20250409,8190,-42.37,20240426,4050,16.54,20250409,4.20,Y,123410,100,27 억,,10712222,N,N,8348,N,00,N +20250423,130816,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4725,235,2,5.23,923940388,198427,162.21,4570,4745,4540,5830,3145,4490,4656.32,38.48,0,71390,4603,4546,4478,4421,4353,4512,4387,28,1340,100,3320,5,1,27841064,1315,3.75,0.61,12,0.71,1261.00,7705.00,8190,20240426,-42.31,4050,20250409,16.67,5430,-12.98,20250325,4050,16.67,20250409,8190,-42.31,20240426,4050,16.67,20250409,4.20,Y,123410,100,27 억,,10712222,N,N,8348,N,00,N +20250423,120819,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4675,185,2,4.12,716452766,154437,126.25,4570,4715,4540,5830,3145,4490,4639.13,38.48,0,51445,4603,4546,4478,4421,4353,4512,4387,28,1340,100,3320,5,1,27841064,1302,3.71,0.61,12,0.55,1261.00,7705.00,8190,20240426,-42.92,4050,20250409,15.43,5430,-13.90,20250325,4050,15.43,20250409,8190,-42.92,20240426,4050,15.43,20250409,4.20,Y,123410,100,27 억,,10712222,N,N,8348,N,00,N +20250423,110819,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4645,155,2,3.45,652155136,140642,114.97,4570,4715,4540,5830,3145,4490,4636.99,38.48,0,45341,4603,4546,4478,4421,4353,4512,4387,28,1340,100,3320,5,1,27841064,1293,3.68,0.60,12,0.51,1261.00,7705.00,8190,20240426,-43.28,4050,20250409,14.69,5430,-14.46,20250325,4050,14.69,20250409,8190,-43.28,20240426,4050,14.69,20250409,4.20,Y,123410,100,27 억,,10712222,N,N,8348,N,00,N +20250423,100822,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4670,180,2,4.01,601250672,129723,106.04,4570,4715,4540,5830,3145,4490,4634.88,38.48,0,39543,4603,4546,4478,4421,4353,4512,4387,28,1340,100,3320,5,1,27841064,1300,3.70,0.61,12,0.47,1261.00,7705.00,8190,20240426,-42.98,4050,20250409,15.31,5430,-14.00,20250325,4050,15.31,20250409,8190,-42.98,20240426,4050,15.31,20250409,4.20,Y,123410,100,27 억,,10712222,N,N,8348,N,00,N +20250423,090825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4590,100,2,2.23,74775215,16295,13.32,4570,4615,4540,5830,3145,4490,4588.84,38.48,0,8375,4603,4546,4478,4421,4353,4512,4387,28,1340,100,3320,5,1,27841064,1278,3.64,0.60,12,0.06,1261.00,7705.00,8190,20240426,-43.96,4050,20250409,13.33,5430,-15.47,20250325,4050,13.33,20250409,8190,-43.96,20240426,4050,13.33,20250409,4.20,Y,123410,100,27 억,,10712222,N,N,8348,N,00,N 20250422,160800,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4490,15,2,0.34,547739665,122331,102.65,4495,4535,4410,5810,3135,4475,4477.52,38.57,0,-25666,4621,4547,4496,4422,4371,4522,4397,28,1335,100,3310,5,1,27841064,1250,3.56,0.58,12,0.44,1261.00,7705.00,8190,20240426,-45.18,4050,20250409,10.86,5430,-17.31,20250325,4050,10.86,20250409,8190,-45.18,20240426,4050,10.86,20250409,4.17,Y,123410,100,27 억,,10738259,N,N,8348,N,00,N 20250422,150815,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4505,30,2,0.67,524280285,117115,98.27,4495,4535,4410,5810,3135,4475,4476.63,38.57,0,-25749,4621,4547,4496,4422,4371,4522,4397,28,1335,100,3310,5,1,27841064,1254,3.57,0.58,12,0.42,1261.00,7705.00,8190,20240426,-44.99,4050,20250409,11.23,5430,-17.03,20250325,4050,11.23,20250409,8190,-44.99,20240426,4050,11.23,20250409,4.17,Y,123410,100,27 억,,10738259,N,N,10944,N,00,N 20250422,140814,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4490,15,2,0.34,428101980,95698,80.30,4495,4535,4410,5810,3135,4475,4473.47,38.57,0,-37295,4621,4547,4496,4422,4371,4522,4397,28,1335,100,3310,5,1,27841064,1250,3.56,0.58,12,0.34,1261.00,7705.00,8190,20240426,-45.18,4050,20250409,10.86,5430,-17.31,20250325,4050,10.86,20250409,8190,-45.18,20240426,4050,10.86,20250409,4.17,Y,123410,100,27 억,,10738259,N,N,10944,N,00,N diff --git a/123420/price/prices-20250401.csv b/123420/price/prices-20250401.csv index 24fb3fbcee98..893ffb1bd761 100644 --- a/123420/price/prices-20250401.csv +++ b/123420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-10,5,-0.15,75644900,11264,114.62,6800,6800,6690,8770,4730,6750,6715.63,2.33,0,1390,6876,6812,6726,6662,6576,6770,6620,57,2020,500,4720,10,1,11469842,773,3.28,0.29,12,0.10,2053.00,23078.00,12090,20240423,-44.25,5830,20250409,15.61,8950,-24.69,20250107,5830,15.61,20250409,12090,-44.25,20240423,5830,15.61,20250409,3.45,Y,123420,500,57 억,,267675,N,N,196,N,00,N +20250423,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,0,3,0.00,73489110,10944,111.37,6800,6800,6690,8770,4730,6750,6715.01,2.33,0,1441,6876,6812,6726,6662,6576,6770,6620,57,2020,500,4720,10,1,11469842,774,3.29,0.29,12,0.10,2053.00,23078.00,12090,20240423,-44.17,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,12090,-44.17,20240423,5830,15.78,20250409,3.45,Y,123420,500,57 억,,267675,N,N,255,N,00,N +20250423,140818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6770,20,2,0.30,57413700,8548,86.98,6800,6800,6690,8770,4730,6750,6716.62,2.33,0,1182,6876,6812,6726,6662,6576,6770,6620,57,2020,500,4720,10,1,11469842,777,3.30,0.29,12,0.07,2053.00,23078.00,12090,20240423,-44.00,5830,20250409,16.12,8950,-24.36,20250107,5830,16.12,20250409,12090,-44.00,20240423,5830,16.12,20250409,3.45,Y,123420,500,57 억,,267675,N,N,255,N,00,N +20250423,130816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,10,2,0.15,54291170,8086,82.28,6800,6800,6690,8770,4730,6750,6714.22,2.33,0,1097,6876,6812,6726,6662,6576,6770,6620,57,2020,500,4720,10,1,11469842,775,3.29,0.29,12,0.07,2053.00,23078.00,12090,20240423,-44.09,5830,20250409,15.95,8950,-24.47,20250107,5830,15.95,20250409,12090,-44.09,20240423,5830,15.95,20250409,3.45,Y,123420,500,57 억,,267675,N,N,255,N,00,N +20250423,120819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-10,5,-0.15,38596950,5751,58.52,6800,6800,6690,8770,4730,6750,6711.35,2.33,0,823,6876,6812,6726,6662,6576,6770,6620,57,2020,500,4720,10,1,11469842,773,3.28,0.29,12,0.05,2053.00,23078.00,12090,20240423,-44.25,5830,20250409,15.61,8950,-24.69,20250107,5830,15.61,20250409,12090,-44.25,20240423,5830,15.61,20250409,3.45,Y,123420,500,57 억,,267675,N,N,255,N,00,N +20250423,110819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,0,3,0.00,28262410,4210,42.84,6800,6800,6690,8770,4730,6750,6713.16,2.33,0,1115,6876,6812,6726,6662,6576,6770,6620,57,2020,500,4720,10,1,11469842,774,3.29,0.29,12,0.04,2053.00,23078.00,12090,20240423,-44.17,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,12090,-44.17,20240423,5830,15.78,20250409,3.45,Y,123420,500,57 억,,267675,N,N,255,N,00,N +20250423,100822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,0,3,0.00,23636420,3524,35.86,6800,6800,6690,8770,4730,6750,6707.27,2.33,0,1136,6876,6812,6726,6662,6576,6770,6620,57,2020,500,4720,10,1,11469842,774,3.29,0.29,12,0.03,2053.00,23078.00,12090,20240423,-44.17,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,12090,-44.17,20240423,5830,15.78,20250409,3.45,Y,123420,500,57 억,,267675,N,N,255,N,00,N +20250423,090826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,40,2,0.59,3590470,531,5.40,6800,6800,6750,8770,4730,6750,6761.71,2.33,0,-149,6876,6812,6726,6662,6576,6770,6620,57,2020,500,4720,10,1,11469842,779,3.31,0.29,12,0.00,2053.00,23078.00,12090,20240423,-43.84,5830,20250409,16.47,8950,-24.13,20250107,5830,16.47,20250409,12090,-43.84,20240423,5830,16.47,20250409,3.45,Y,123420,500,57 억,,267675,N,N,255,N,00,N 20250422,160800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-20,5,-0.30,65856480,9827,140.43,6770,6790,6640,8800,4740,6770,6701.59,2.33,0,460,7050,6910,6760,6620,6470,6835,6545,57,2030,500,4730,10,1,11469842,774,3.29,0.29,12,0.09,2053.00,23078.00,12090,20240423,-44.17,5830,20250409,15.78,8950,-24.58,20250107,5830,15.78,20250409,12090,-44.17,20240423,5830,15.78,20250409,3.46,Y,123420,500,57 억,,267212,N,N,255,N,00,N 20250422,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-10,5,-0.15,60126630,8976,128.27,6770,6790,6640,8800,4740,6770,6698.60,2.33,0,496,7050,6910,6760,6620,6470,6835,6545,57,2030,500,4730,10,1,11469842,775,3.29,0.29,12,0.08,2053.00,23078.00,12090,20240423,-44.09,5830,20250409,15.95,8950,-24.47,20250107,5830,15.95,20250409,12090,-44.09,20240423,5830,15.95,20250409,3.46,Y,123420,500,57 억,,267212,N,N,85,N,00,N 20250422,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-30,5,-0.44,40736360,6088,87.00,6770,6790,6640,8800,4740,6770,6691.25,2.33,0,141,7050,6910,6760,6620,6470,6835,6545,57,2030,500,4730,10,1,11469842,773,3.28,0.29,12,0.05,2053.00,23078.00,12090,20240423,-44.25,5830,20250409,15.61,8950,-24.69,20250107,5830,15.61,20250409,12090,-44.25,20240423,5830,15.61,20250409,3.46,Y,123420,500,57 억,,267212,N,N,85,N,00,N diff --git a/123570/price/prices-20250401.csv b/123570/price/prices-20250401.csv index 9e7cf6a62de5..79824946c329 100644 --- a/123570/price/prices-20250401.csv +++ b/123570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,45,2,1.81,82102630,32736,113.53,2490,2530,2490,3230,1740,2485,2508.02,26.98,0,1703,2531,2507,2471,2447,2411,2520,2460,111,745,500,1590,5,1,22276078,564,9.81,0.57,12,0.15,258.00,4419.00,4200,20240417,-39.76,2130,20241210,18.78,2890,-12.46,20250114,2195,15.26,20250331,4145,-38.96,20240425,2130,18.78,20241210,1.88,Y,123570,500,111 억,,6010886,N,N,2561,N,00,N +20250423,150819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,45,2,1.81,78211870,31198,108.20,2490,2530,2490,3230,1740,2485,2506.95,26.98,0,1336,2531,2507,2471,2447,2411,2520,2460,111,745,500,1590,5,1,22276078,564,9.81,0.57,12,0.14,258.00,4419.00,4200,20240417,-39.76,2130,20241210,18.78,2890,-12.46,20250114,2195,15.26,20250331,4145,-38.96,20240425,2130,18.78,20241210,1.88,Y,123570,500,111 억,,6010886,N,N,4387,N,00,N +20250423,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2515,30,2,1.21,61702300,24640,85.45,2490,2525,2490,3230,1740,2485,2504.15,26.98,0,875,2531,2507,2471,2447,2411,2520,2460,111,745,500,1590,5,1,22276078,560,9.75,0.57,12,0.11,258.00,4419.00,4200,20240417,-40.12,2130,20241210,18.08,2890,-12.98,20250114,2195,14.58,20250331,4145,-39.32,20240425,2130,18.08,20241210,1.88,Y,123570,500,111 억,,6010886,N,N,4387,N,00,N +20250423,130816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,20,2,0.80,43715920,17477,60.61,2490,2515,2490,3230,1740,2485,2501.34,26.98,0,-1115,2531,2507,2471,2447,2411,2520,2460,111,745,500,1590,5,1,22276078,558,9.71,0.57,12,0.08,258.00,4419.00,4200,20240417,-40.36,2130,20241210,17.61,2890,-13.32,20250114,2195,14.12,20250331,4145,-39.57,20240425,2130,17.61,20241210,1.88,Y,123570,500,111 억,,6010886,N,N,4387,N,00,N +20250423,120820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,15,2,0.60,24470595,9778,33.91,2490,2515,2490,3230,1740,2485,2502.62,26.98,0,-1699,2531,2507,2471,2447,2411,2520,2460,111,745,500,1590,5,1,22276078,557,9.69,0.57,12,0.04,258.00,4419.00,4200,20240417,-40.48,2130,20241210,17.37,2890,-13.49,20250114,2195,13.90,20250331,4145,-39.69,20240425,2130,17.37,20241210,1.88,Y,123570,500,111 억,,6010886,N,N,4387,N,00,N +20250423,110820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,20,2,0.80,20400175,8148,28.26,2490,2515,2490,3230,1740,2485,2503.70,26.98,0,-2623,2531,2507,2471,2447,2411,2520,2460,111,745,500,1590,5,1,22276078,558,9.71,0.57,12,0.04,258.00,4419.00,4200,20240417,-40.36,2130,20241210,17.61,2890,-13.32,20250114,2195,14.12,20250331,4145,-39.57,20240425,2130,17.61,20241210,1.88,Y,123570,500,111 억,,6010886,N,N,4387,N,00,N +20250423,100822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,20,2,0.80,18051755,7208,25.00,2490,2515,2490,3230,1740,2485,2504.41,26.98,0,-2873,2531,2507,2471,2447,2411,2520,2460,111,745,500,1590,5,1,22276078,558,9.71,0.57,12,0.03,258.00,4419.00,4200,20240417,-40.36,2130,20241210,17.61,2890,-13.32,20250114,2195,14.12,20250331,4145,-39.57,20240425,2130,17.61,20241210,1.88,Y,123570,500,111 억,,6010886,N,N,4387,N,00,N +20250423,090826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,15,2,0.60,3910635,1562,5.42,2490,2510,2490,3230,1740,2485,2503.61,26.98,0,92,2531,2507,2471,2447,2411,2520,2460,111,745,500,1590,5,1,22276078,557,9.69,0.57,12,0.01,258.00,4419.00,4200,20240417,-40.48,2130,20241210,17.37,2890,-13.49,20250114,2195,13.90,20250331,4145,-39.69,20240425,2130,17.37,20241210,1.88,Y,123570,500,111 억,,6010886,N,N,4387,N,00,N 20250422,160800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,5,2,0.20,71309542,28827,228.88,2450,2495,2435,3220,1740,2480,2473.70,26.95,0,7578,2530,2505,2490,2465,2450,2497,2457,111,740,500,1580,5,1,22276078,554,9.63,0.56,12,0.13,258.00,4419.00,4200,20240417,-40.83,2130,20241210,16.67,2890,-14.01,20250114,2195,13.21,20250331,4145,-40.05,20240425,2130,16.67,20241210,1.84,Y,123570,500,111 억,,6003407,N,N,4387,N,00,N 20250422,150815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,5,2,0.20,63451692,25668,203.80,2450,2495,2435,3220,1740,2480,2472.02,26.95,0,5394,2530,2505,2490,2465,2450,2497,2457,111,740,500,1580,5,1,22276078,554,9.63,0.56,12,0.12,258.00,4419.00,4200,20240417,-40.83,2130,20241210,16.67,2890,-14.01,20250114,2195,13.21,20250331,4145,-40.05,20240425,2130,16.67,20241210,1.84,Y,123570,500,111 억,,6003407,N,N,122,N,00,N 20250422,140815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,0,3,0.00,53348962,21604,171.53,2450,2495,2435,3220,1740,2480,2469.40,26.95,0,4912,2530,2505,2490,2465,2450,2497,2457,111,740,500,1580,5,1,22276078,552,9.61,0.56,12,0.10,258.00,4419.00,4200,20240417,-40.95,2130,20241210,16.43,2890,-14.19,20250114,2195,12.98,20250331,4145,-40.17,20240425,2130,16.43,20241210,1.84,Y,123570,500,111 억,,6003407,N,N,122,N,00,N diff --git a/123690/price/prices-20250401.csv b/123690/price/prices-20250401.csv index d84de207e682..562efbe3a01b 100644 --- a/123690/price/prices-20250401.csv +++ b/123690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160804,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,90,2,1.32,306156280,44627,112.01,6900,6930,6810,8850,4770,6810,6860.32,2.65,0,748,7096,6952,6876,6732,6656,6915,6695,80,2040,500,4490,10,1,16068000,1109,24.13,3.66,12,0.28,286.00,1886.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,0.77,Y,123690,500,80 억,,426223,N,N,202,N,00,N +20250423,150819,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,90,2,1.32,288203300,42018,105.46,6900,6930,6810,8850,4770,6810,6859.04,2.65,0,-83,7096,6952,6876,6732,6656,6915,6695,80,2040,500,4490,10,1,16068000,1109,24.13,3.66,12,0.26,286.00,1886.00,11240,20240524,-38.61,5520,20241210,25.00,7490,-7.88,20250228,5990,15.19,20250210,11240,-38.61,20240524,5520,25.00,20241210,0.77,Y,123690,500,80 억,,426223,N,N,299,N,00,N +20250423,140818,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,70,2,1.03,262693410,38310,96.15,6900,6930,6810,8850,4770,6810,6857.05,2.65,0,-2137,7096,6952,6876,6732,6656,6915,6695,80,2040,500,4490,10,1,16068000,1105,24.06,3.65,12,0.24,286.00,1886.00,11240,20240524,-38.79,5520,20241210,24.64,7490,-8.14,20250228,5990,14.86,20250210,11240,-38.79,20240524,5520,24.64,20241210,0.77,Y,123690,500,80 억,,426223,N,N,299,N,00,N +20250423,130817,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6890,80,2,1.17,244614080,35683,89.56,6900,6930,6810,8850,4770,6810,6855.20,2.65,0,-2594,7096,6952,6876,6732,6656,6915,6695,80,2040,500,4490,10,1,16068000,1107,24.09,3.65,12,0.22,286.00,1886.00,11240,20240524,-38.70,5520,20241210,24.82,7490,-8.01,20250228,5990,15.03,20250210,11240,-38.70,20240524,5520,24.82,20241210,0.77,Y,123690,500,80 억,,426223,N,N,299,N,00,N +20250423,120820,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6830,20,2,0.29,194672475,28416,71.32,6900,6930,6810,8850,4770,6810,6850.81,2.65,0,-1971,7096,6952,6876,6732,6656,6915,6695,80,2040,500,4490,10,1,16068000,1097,23.88,3.62,12,0.18,286.00,1886.00,11240,20240524,-39.23,5520,20241210,23.73,7490,-8.81,20250228,5990,14.02,20250210,11240,-39.23,20240524,5520,23.73,20241210,0.77,Y,123690,500,80 억,,426223,N,N,299,N,00,N +20250423,110820,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6850,40,2,0.59,170950325,24946,62.61,6900,6930,6810,8850,4770,6810,6852.82,2.65,0,-851,7096,6952,6876,6732,6656,6915,6695,80,2040,500,4490,10,1,16068000,1101,23.95,3.63,12,0.16,286.00,1886.00,11240,20240524,-39.06,5520,20241210,24.09,7490,-8.54,20250228,5990,14.36,20250210,11240,-39.06,20240524,5520,24.09,20241210,0.77,Y,123690,500,80 억,,426223,N,N,299,N,00,N +20250423,100823,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,30,2,0.44,110884185,16158,40.56,6900,6930,6810,8850,4770,6810,6862.49,2.65,0,168,7096,6952,6876,6732,6656,6915,6695,80,2040,500,4490,10,1,16068000,1099,23.92,3.63,12,0.10,286.00,1886.00,11240,20240524,-39.15,5520,20241210,23.91,7490,-8.68,20250228,5990,14.19,20250210,11240,-39.15,20240524,5520,23.91,20241210,0.77,Y,123690,500,80 억,,426223,N,N,299,N,00,N +20250423,090826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,70,2,1.03,30327730,4400,11.04,6900,6930,6860,8850,4770,6810,6892.67,2.65,0,-1647,7096,6952,6876,6732,6656,6915,6695,80,2040,500,4490,10,1,16068000,1105,24.06,3.65,12,0.03,286.00,1886.00,11240,20240524,-38.79,5520,20241210,24.64,7490,-8.14,20250228,5990,14.86,20250210,11240,-38.79,20240524,5520,24.64,20241210,0.77,Y,123690,500,80 억,,426223,N,N,299,N,00,N 20250422,160801,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6810,-170,5,-2.44,273153520,39812,79.54,6930,7020,6800,9070,4890,6980,6862.22,2.61,0,6103,7100,7040,6970,6910,6840,7005,6875,80,2090,500,4600,10,1,16068000,1094,23.81,3.61,12,0.25,286.00,1886.00,11240,20240524,-39.41,5520,20241210,23.37,7490,-9.08,20250228,5990,13.69,20250210,11240,-39.41,20240524,5520,23.37,20241210,0.80,Y,123690,500,80 억,,420120,N,N,299,N,00,N 20250422,150816,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6840,-140,5,-2.01,241105470,35118,70.17,6930,7020,6800,9070,4890,6980,6865.58,2.61,0,6002,7100,7040,6970,6910,6840,7005,6875,80,2090,500,4600,10,1,16068000,1099,23.92,3.63,12,0.22,286.00,1886.00,11240,20240524,-39.15,5520,20241210,23.91,7490,-8.68,20250228,5990,14.19,20250210,11240,-39.15,20240524,5520,23.91,20241210,0.80,Y,123690,500,80 억,,420120,N,N,13,N,00,N 20250422,140815,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6850,-130,5,-1.86,220991590,32176,64.29,6930,7020,6800,9070,4890,6980,6868.21,2.61,0,5295,7100,7040,6970,6910,6840,7005,6875,80,2090,500,4600,10,1,16068000,1101,23.95,3.63,12,0.20,286.00,1886.00,11240,20240524,-39.06,5520,20241210,24.09,7490,-8.54,20250228,5990,14.36,20250210,11240,-39.06,20240524,5520,24.09,20241210,0.80,Y,123690,500,80 억,,420120,N,N,13,N,00,N diff --git a/123700/price/prices-20250401.csv b/123700/price/prices-20250401.csv index 4706910073a2..57da7bd4d390 100644 --- a/123700/price/prices-20250401.csv +++ b/123700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3055,20,2,0.66,92678955,30484,291.10,3035,3055,3020,3945,2125,3035,3040.22,5.28,0,2206,3055,3045,3025,3015,2995,3050,3020,78,910,500,2180,5,1,15604898,477,2.29,0.22,12,0.20,1333.00,13949.00,3790,20240821,-19.39,2750,20250204,11.09,3070,-0.49,20250210,2750,11.09,20250204,3790,-19.39,20240821,2750,11.09,20250204,0.58,Y,123700,500,78 억,,824441,N,N,18,N,00,N +20250423,150819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3045,10,2,0.33,77979505,25659,245.02,3035,3055,3020,3945,2125,3035,3039.07,5.28,0,2030,3055,3045,3025,3015,2995,3050,3020,78,910,500,2180,5,1,15604898,475,2.28,0.22,12,0.16,1333.00,13949.00,3790,20240821,-19.66,2750,20250204,10.73,3070,-0.81,20250210,2750,10.73,20250204,3790,-19.66,20240821,2750,10.73,20250204,0.58,Y,123700,500,78 억,,824441,N,N,6,N,00,N +20250423,140819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,5,2,0.16,54879525,18076,172.61,3035,3050,3020,3945,2125,3035,3036.04,5.28,0,2129,3055,3045,3025,3015,2995,3050,3020,78,910,500,2180,5,1,15604898,474,2.28,0.22,12,0.12,1333.00,13949.00,3790,20240821,-19.79,2750,20250204,10.55,3070,-0.98,20250210,2750,10.55,20250204,3790,-19.79,20240821,2750,10.55,20250204,0.58,Y,123700,500,78 억,,824441,N,N,6,N,00,N +20250423,130817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3045,10,2,0.33,54305005,17887,170.81,3035,3050,3020,3945,2125,3035,3036.00,5.28,0,2080,3055,3045,3025,3015,2995,3050,3020,78,910,500,2180,5,1,15604898,475,2.28,0.22,12,0.11,1333.00,13949.00,3790,20240821,-19.66,2750,20250204,10.73,3070,-0.81,20250210,2750,10.73,20250204,3790,-19.66,20240821,2750,10.73,20250204,0.58,Y,123700,500,78 억,,824441,N,N,6,N,00,N +20250423,120820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,5,2,0.16,43566560,14349,137.02,3035,3050,3020,3945,2125,3035,3036.21,5.28,0,1941,3055,3045,3025,3015,2995,3050,3020,78,910,500,2180,5,1,15604898,474,2.28,0.22,12,0.09,1333.00,13949.00,3790,20240821,-19.79,2750,20250204,10.55,3070,-0.98,20250210,2750,10.55,20250204,3790,-19.79,20240821,2750,10.55,20250204,0.58,Y,123700,500,78 억,,824441,N,N,6,N,00,N +20250423,110820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,0,3,0.00,31105635,10234,97.73,3035,3050,3030,3945,2125,3035,3039.44,5.28,0,1950,3055,3045,3025,3015,2995,3050,3020,78,910,500,2180,5,1,15604898,474,2.28,0.22,12,0.07,1333.00,13949.00,3790,20240821,-19.92,2750,20250204,10.36,3070,-1.14,20250210,2750,10.36,20250204,3790,-19.92,20240821,2750,10.36,20250204,0.58,Y,123700,500,78 억,,824441,N,N,6,N,00,N +20250423,100823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3045,10,2,0.33,27177750,8941,85.38,3035,3050,3035,3945,2125,3035,3039.68,5.28,0,1932,3055,3045,3025,3015,2995,3050,3020,78,910,500,2180,5,1,15604898,475,2.28,0.22,12,0.06,1333.00,13949.00,3790,20240821,-19.66,2750,20250204,10.73,3070,-0.81,20250210,2750,10.73,20250204,3790,-19.66,20240821,2750,10.73,20250204,0.58,Y,123700,500,78 억,,824441,N,N,6,N,00,N +20250423,090827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,5,2,0.16,5512480,1813,17.31,3035,3050,3035,3945,2125,3035,3040.53,5.28,0,42,3055,3045,3025,3015,2995,3050,3020,78,910,500,2180,5,1,15604898,474,2.28,0.22,12,0.01,1333.00,13949.00,3790,20240821,-19.79,2750,20250204,10.55,3070,-0.98,20250210,2750,10.55,20250204,3790,-19.79,20240821,2750,10.55,20250204,0.58,Y,123700,500,78 억,,824441,N,N,6,N,00,N 20250422,160801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,5,2,0.17,31503995,10422,39.72,3010,3035,3005,3935,2125,3030,3022.78,5.28,0,1642,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,474,2.28,0.22,12,0.07,1333.00,13949.00,3790,20240821,-19.92,2750,20250204,10.36,3070,-1.14,20250210,2750,10.36,20250204,3790,-19.92,20240821,2750,10.36,20250204,0.58,Y,123700,500,78 억,,824679,N,N,6,N,00,N 20250422,150816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,28492770,9428,35.93,3010,3030,3005,3935,2125,3030,3022.14,5.28,0,1773,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,472,2.27,0.22,12,0.06,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N 20250422,140815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3025,-5,5,-0.17,24446230,8090,30.83,3010,3030,3005,3935,2125,3030,3021.78,5.28,0,1647,3060,3045,3025,3010,2990,3052,3017,78,905,500,2180,5,1,15604898,472,2.27,0.22,12,0.05,1333.00,13949.00,3790,20240821,-20.18,2750,20250204,10.00,3070,-1.47,20250210,2750,10.00,20250204,3790,-20.18,20240821,2750,10.00,20250204,0.58,Y,123700,500,78 억,,824679,N,N,4,N,00,N diff --git a/123750/price/prices-20250401.csv b/123750/price/prices-20250401.csv index 231331928d79..5aeadda382ee 100644 --- a/123750/price/prices-20250401.csv +++ b/123750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1524,13,2,0.86,19565974,12888,201.15,1526,1555,1511,1964,1058,1511,1518.15,1.08,0,234,1563,1536,1523,1496,1483,1550,1510,64,453,500,1020,1,1,12746297,194,-3.06,0.96,12,0.10,-498.00,1581.00,2165,20240529,-29.61,1214,20241209,25.54,1697,-10.19,20250120,1356,12.39,20250311,2165,-29.61,20240529,1214,25.54,20241209,0.00,Y,123750,500,63 억,,137724,N,N,0,N,00,N +20250423,150820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,11,2,0.73,19031224,12537,195.68,1526,1555,1511,1964,1058,1511,1518.00,1.08,0,383,1563,1536,1523,1496,1483,1550,1510,64,453,500,1020,1,1,12746297,194,-3.06,0.96,12,0.10,-498.00,1581.00,2165,20240529,-29.70,1214,20241209,25.37,1697,-10.31,20250120,1356,12.24,20250311,2165,-29.70,20240529,1214,25.37,20241209,0.00,Y,123750,500,63 억,,137724,N,N,0,N,00,N +20250423,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1528,17,2,1.13,18761292,12360,192.91,1526,1555,1511,1964,1058,1511,1517.90,1.08,0,383,1563,1536,1523,1496,1483,1550,1510,64,453,500,1020,1,1,12746297,195,-3.07,0.97,12,0.10,-498.00,1581.00,2165,20240529,-29.42,1214,20241209,25.86,1697,-9.96,20250120,1356,12.68,20250311,2165,-29.42,20240529,1214,25.86,20241209,0.00,Y,123750,500,63 억,,137724,N,N,0,N,00,N +20250423,130817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1538,27,2,1.79,17069950,11254,175.65,1526,1555,1511,1964,1058,1511,1516.79,1.08,0,85,1563,1536,1523,1496,1483,1550,1510,64,453,500,1020,1,1,12746297,196,-3.09,0.97,12,0.09,-498.00,1581.00,2165,20240529,-28.96,1214,20241209,26.69,1697,-9.37,20250120,1356,13.42,20250311,2165,-28.96,20240529,1214,26.69,20241209,0.00,Y,123750,500,63 억,,137724,N,N,0,N,00,N +20250423,120820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1527,16,2,1.06,16148002,10653,166.27,1526,1555,1511,1964,1058,1511,1515.82,1.08,0,202,1563,1536,1523,1496,1483,1550,1510,64,453,500,1020,1,1,12746297,195,-3.07,0.97,12,0.08,-498.00,1581.00,2165,20240529,-29.47,1214,20241209,25.78,1697,-10.02,20250120,1356,12.61,20250311,2165,-29.47,20240529,1214,25.78,20241209,0.00,Y,123750,500,63 억,,137724,N,N,0,N,00,N +20250423,110820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,14,2,0.93,16001398,10557,164.77,1526,1555,1511,1964,1058,1511,1515.71,1.08,0,202,1563,1536,1523,1496,1483,1550,1510,64,453,500,1020,1,1,12746297,194,-3.06,0.96,12,0.08,-498.00,1581.00,2165,20240529,-29.56,1214,20241209,25.62,1697,-10.14,20250120,1356,12.46,20250311,2165,-29.56,20240529,1214,25.62,20241209,0.00,Y,123750,500,63 억,,137724,N,N,0,N,00,N +20250423,100823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1516,5,2,0.33,2691587,1778,27.75,1526,1555,1511,1964,1058,1511,1513.83,1.08,0,29,1563,1536,1523,1496,1483,1550,1510,64,453,500,1020,1,1,12746297,193,-3.04,0.96,12,0.01,-498.00,1581.00,2165,20240529,-29.98,1214,20241209,24.88,1697,-10.67,20250120,1356,11.80,20250311,2165,-29.98,20240529,1214,24.88,20241209,0.00,Y,123750,500,63 억,,137724,N,N,0,N,00,N +20250423,090827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,0,3,0.00,1454317,962,15.01,1526,1526,1511,1964,1058,1511,1511.76,1.08,0,-5,1563,1536,1523,1496,1483,1550,1510,64,453,500,1020,1,1,12746297,193,-3.03,0.96,12,0.01,-498.00,1581.00,2165,20240529,-30.21,1214,20241209,24.46,1697,-10.96,20250120,1356,11.43,20250311,2165,-30.21,20240529,1214,24.46,20241209,0.00,Y,123750,500,63 억,,137724,N,N,0,N,00,N 20250422,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,1,2,0.07,9717412,6405,74.88,1510,1550,1510,1963,1057,1510,1517.16,1.08,0,391,1575,1542,1526,1493,1477,1534,1485,64,453,500,1020,1,1,12746297,193,-3.03,0.96,12,0.05,-498.00,1581.00,2235,20240411,-32.39,1214,20241209,24.46,1697,-10.96,20250120,1356,11.43,20250311,2165,-30.21,20240529,1214,24.46,20241209,0.00,Y,123750,500,63 억,,137333,N,N,0,N,00,N 20250422,150816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,5,2,0.33,9557246,6299,73.64,1510,1550,1510,1963,1057,1510,1517.26,1.08,0,396,1575,1542,1526,1493,1477,1534,1485,64,453,500,1020,1,1,12746297,193,-3.04,0.96,12,0.05,-498.00,1581.00,2235,20240411,-32.21,1214,20241209,24.79,1697,-10.72,20250120,1356,11.73,20250311,2165,-30.02,20240529,1214,24.79,20241209,0.00,Y,123750,500,63 억,,137333,N,N,0,N,00,N 20250422,140816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,1,2,0.07,8475568,5585,65.29,1510,1550,1510,1963,1057,1510,1517.56,1.08,0,396,1575,1542,1526,1493,1477,1534,1485,64,453,500,1020,1,1,12746297,193,-3.03,0.96,12,0.04,-498.00,1581.00,2235,20240411,-32.39,1214,20241209,24.46,1697,-10.96,20250120,1356,11.43,20250311,2165,-30.21,20240529,1214,24.46,20241209,0.00,Y,123750,500,63 억,,137333,N,N,0,N,00,N diff --git a/123840/price/prices-20250401.csv b/123840/price/prices-20250401.csv index d2ef46e7f926..af28575c9df1 100644 --- a/123840/price/prices-20250401.csv +++ b/123840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160805,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1062,-29,5,-2.66,107356896,101230,10.60,1085,1108,1020,1418,764,1091,1060.52,0.47,0,-1920,1451,1271,1162,982,873,1216,927,372,327,1000,0,1,1,37154307,395,-0.74,0.35,12,0.27,-1432.00,3030.00,3870,20240412,-72.56,966,20250409,9.94,1635,-35.05,20250102,966,9.94,20250409,1849,-42.56,20241223,166,539.76,20241202,0.00,Y,123840,1000,371 억,,173669,N,N,109,N,00,N +20250423,150820,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1073,-18,5,-1.65,97718523,92185,9.65,1085,1108,1020,1418,764,1091,1060.03,0.47,0,1781,1451,1271,1162,982,873,1216,927,372,327,1000,0,1,1,37154307,399,-0.75,0.35,12,0.25,-1432.00,3030.00,3870,20240412,-72.27,966,20250409,11.08,1635,-34.37,20250102,966,11.08,20250409,1849,-41.97,20241223,166,546.39,20241202,0.00,Y,123840,1000,371 억,,173669,N,N,437,N,00,N +20250423,140819,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1063,-28,5,-2.57,79947465,75643,7.92,1085,1085,1020,1418,764,1091,1056.91,0.47,0,4635,1451,1271,1162,982,873,1216,927,372,327,1000,0,1,1,37154307,395,-0.74,0.35,12,0.20,-1432.00,3030.00,3870,20240412,-72.53,966,20250409,10.04,1635,-34.98,20250102,966,10.04,20250409,1849,-42.51,20241223,166,540.36,20241202,0.00,Y,123840,1000,371 억,,173669,N,N,437,N,00,N +20250423,130817,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1051,-40,5,-3.67,77053610,72894,7.63,1085,1085,1020,1418,764,1091,1057.06,0.47,0,5859,1451,1271,1162,982,873,1216,927,372,327,1000,0,1,1,37154307,390,-0.73,0.35,12,0.20,-1432.00,3030.00,3870,20240412,-72.84,966,20250409,8.80,1635,-35.72,20250102,966,8.80,20250409,1849,-43.16,20241223,166,533.13,20241202,0.00,Y,123840,1000,371 억,,173669,N,N,437,N,00,N +20250423,120821,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1043,-48,5,-4.40,69905307,66004,6.91,1085,1085,1020,1418,764,1091,1059.11,0.47,0,6169,1451,1271,1162,982,873,1216,927,372,327,1000,0,1,1,37154307,388,-0.73,0.34,12,0.18,-1432.00,3030.00,3870,20240412,-73.05,966,20250409,7.97,1635,-36.21,20250102,966,7.97,20250409,1849,-43.59,20241223,166,528.31,20241202,0.00,Y,123840,1000,371 억,,173669,N,N,437,N,00,N +20250423,110821,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,-35,5,-3.21,49449556,46262,4.84,1085,1085,1034,1418,764,1091,1068.90,0.47,0,6948,1451,1271,1162,982,873,1216,927,372,327,1000,0,1,1,37154307,392,-0.74,0.35,12,0.12,-1432.00,3030.00,3870,20240412,-72.71,966,20250409,9.32,1635,-35.41,20250102,966,9.32,20250409,1849,-42.89,20241223,166,536.14,20241202,0.00,Y,123840,1000,371 억,,173669,N,N,437,N,00,N +20250423,100824,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1079,-12,5,-1.10,33650426,31416,3.29,1085,1085,1064,1418,764,1091,1071.12,0.47,0,7438,1451,1271,1162,982,873,1216,927,372,327,1000,0,1,1,37154307,401,-0.75,0.36,12,0.08,-1432.00,3030.00,3870,20240412,-72.12,966,20250409,11.70,1635,-34.01,20250102,966,11.70,20250409,1849,-41.64,20241223,166,550.00,20241202,0.00,Y,123840,1000,371 억,,173669,N,N,437,N,00,N +20250423,090827,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1076,-15,5,-1.37,20312293,19007,1.99,1085,1085,1064,1418,764,1091,1068.67,0.47,0,6709,1451,1271,1162,982,873,1216,927,372,327,1000,0,1,1,37154307,400,-0.75,0.36,12,0.05,-1432.00,3030.00,3870,20240412,-72.20,966,20250409,11.39,1635,-34.19,20250102,966,11.39,20250409,1849,-41.81,20241223,166,548.19,20241202,0.00,Y,123840,1000,371 억,,173669,N,N,437,N,00,N 20250422,160802,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1091,0,3,0.00,1153364498,953323,117.99,1100,1342,1053,1418,764,1091,1209.86,0.47,0,10361,1424,1257,1141,974,858,1341,1058,372,327,1000,0,1,1,37154307,405,-0.76,0.36,12,2.57,-1432.00,3030.00,3900,20240411,-72.03,966,20250409,12.94,1635,-33.27,20250102,966,12.94,20250409,1849,-41.00,20241223,166,557.23,20241202,0.00,Y,123840,1000,371 억,,175741,N,N,437,N,00,N 20250422,150816,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1091,0,3,0.00,1140028335,941101,116.48,1100,1342,1053,1418,764,1091,1211.38,0.47,0,18052,1424,1257,1141,974,858,1341,1058,372,327,1000,0,1,1,37154307,405,-0.76,0.36,12,2.53,-1432.00,3030.00,3900,20240411,-72.03,966,20250409,12.94,1635,-33.27,20250102,966,12.94,20250409,1849,-41.00,20241223,166,557.23,20241202,0.00,Y,123840,1000,371 억,,175741,N,N,0,N,00,N 20250422,140816,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1105,14,2,1.28,1122671103,925260,114.52,1100,1342,1053,1418,764,1091,1213.36,0.47,0,18470,1424,1257,1141,974,858,1341,1058,372,327,1000,0,1,1,37154307,411,-0.77,0.36,12,2.49,-1432.00,3030.00,3900,20240411,-71.67,966,20250409,14.39,1635,-32.42,20250102,966,14.39,20250409,1849,-40.24,20241223,166,565.66,20241202,0.00,Y,123840,1000,371 억,,175741,N,N,0,N,00,N diff --git a/123860/price/prices-20250401.csv b/123860/price/prices-20250401.csv index 61caa5d54001..8e022b9cb116 100644 --- a/123860/price/prices-20250401.csv +++ b/123860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19950,190,2,0.96,1044776470,52335,193.17,19820,20250,19690,25650,13840,19760,19963.25,4.08,0,15943,20213,19986,19873,19646,19533,19930,19590,61,5890,500,13830,10,1,12123415,2419,12.80,3.33,12,0.43,1559.00,5997.00,35050,20240624,-43.08,17180,20240805,16.12,23400,-14.74,20250120,17790,12.14,20250409,35050,-43.08,20240624,17180,16.12,20240805,2.46,Y,123860,500,60 억,,495192,N,N,1660,N,00,N +20250423,150820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,240,2,1.21,932572730,46719,172.44,19820,20250,19690,25650,13840,19760,19961.32,4.08,0,14154,20213,19986,19873,19646,19533,19930,19590,61,5890,500,13830,50,1,12123415,2425,12.83,3.34,12,0.39,1559.00,5997.00,35050,20240624,-42.94,17180,20240805,16.41,23400,-14.53,20250120,17790,12.42,20250409,35050,-42.94,20240624,17180,16.41,20240805,2.46,Y,123860,500,60 억,,495192,N,N,725,N,00,N +20250423,140820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20150,390,2,1.97,730916250,36657,135.30,19820,20150,19690,25650,13840,19760,19939.34,4.08,0,8471,20213,19986,19873,19646,19533,19930,19590,61,5890,500,13830,50,1,12123415,2443,12.92,3.36,12,0.30,1559.00,5997.00,35050,20240624,-42.51,17180,20240805,17.29,23400,-13.89,20250120,17790,13.27,20250409,35050,-42.51,20240624,17180,17.29,20240805,2.46,Y,123860,500,60 억,,495192,N,N,725,N,00,N +20250423,130818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19950,190,2,0.96,568002400,28542,105.35,19820,20150,19690,25650,13840,19760,19900.58,4.08,0,4985,20213,19986,19873,19646,19533,19930,19590,61,5890,500,13830,10,1,12123415,2419,12.80,3.33,12,0.24,1559.00,5997.00,35050,20240624,-43.08,17180,20240805,16.12,23400,-14.74,20250120,17790,12.14,20250409,35050,-43.08,20240624,17180,16.12,20240805,2.46,Y,123860,500,60 억,,495192,N,N,725,N,00,N +20250423,120821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19920,160,2,0.81,488664480,24555,90.63,19820,20150,19690,25650,13840,19760,19900.81,4.08,0,3448,20213,19986,19873,19646,19533,19930,19590,61,5890,500,13830,10,1,12123415,2415,12.78,3.32,12,0.20,1559.00,5997.00,35050,20240624,-43.17,17180,20240805,15.95,23400,-14.87,20250120,17790,11.97,20250409,35050,-43.17,20240624,17180,15.95,20240805,2.46,Y,123860,500,60 억,,495192,N,N,725,N,00,N +20250423,110821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19800,40,2,0.20,387081750,19442,71.76,19820,20150,19690,25650,13840,19760,19909.56,4.08,0,1976,20213,19986,19873,19646,19533,19930,19590,61,5890,500,13830,10,1,12123415,2400,12.70,3.30,12,0.16,1559.00,5997.00,35050,20240624,-43.51,17180,20240805,15.25,23400,-15.38,20250120,17790,11.30,20250409,35050,-43.51,20240624,17180,15.25,20240805,2.46,Y,123860,500,60 억,,495192,N,N,725,N,00,N +20250423,100824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19950,190,2,0.96,241143660,12070,44.55,19820,20150,19820,25650,13840,19760,19978.76,4.08,0,1434,20213,19986,19873,19646,19533,19930,19590,61,5890,500,13830,10,1,12123415,2419,12.80,3.33,12,0.10,1559.00,5997.00,35050,20240624,-43.08,17180,20240805,16.12,23400,-14.74,20250120,17790,12.14,20250409,35050,-43.08,20240624,17180,16.12,20240805,2.46,Y,123860,500,60 억,,495192,N,N,725,N,00,N +20250423,090827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,340,2,1.72,72733860,3640,13.44,19820,20100,19820,25650,13840,19760,19981.83,4.08,0,1919,20213,19986,19873,19646,19533,19930,19590,61,5890,500,13830,50,1,12123415,2437,12.89,3.35,12,0.03,1559.00,5997.00,35050,20240624,-42.65,17180,20240805,17.00,23400,-14.10,20250120,17790,12.98,20250409,35050,-42.65,20240624,17180,17.00,20240805,2.46,Y,123860,500,60 억,,495192,N,N,725,N,00,N 20250422,160802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19760,-440,5,-2.18,539321400,27093,15.26,19880,20100,19760,26250,14150,20200,19906.33,4.07,0,1482,22140,21170,20580,19610,19020,20875,19315,61,6050,500,14140,10,1,12123415,2396,12.67,3.29,12,0.22,1559.00,5997.00,35050,20240624,-43.62,17180,20240805,15.02,23400,-15.56,20250120,17790,11.07,20250409,35050,-43.62,20240624,17180,15.02,20240805,2.47,Y,123860,500,60 억,,493846,N,N,725,N,00,N 20250422,150817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19870,-330,5,-1.63,483309550,24264,13.66,19880,20100,19800,26250,14150,20200,19918.79,4.07,0,1276,22140,21170,20580,19610,19020,20875,19315,61,6050,500,14140,10,1,12123415,2409,12.75,3.31,12,0.20,1559.00,5997.00,35050,20240624,-43.31,17180,20240805,15.66,23400,-15.09,20250120,17790,11.69,20250409,35050,-43.31,20240624,17180,15.66,20240805,2.47,Y,123860,500,60 억,,493846,N,N,8075,N,00,N 20250422,140816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19970,-230,5,-1.14,449689890,22574,12.71,19880,20100,19800,26250,14150,20200,19920.70,4.07,0,993,22140,21170,20580,19610,19020,20875,19315,61,6050,500,14140,10,1,12123415,2421,12.81,3.33,12,0.19,1559.00,5997.00,35050,20240624,-43.02,17180,20240805,16.24,23400,-14.66,20250120,17790,12.25,20250409,35050,-43.02,20240624,17180,16.24,20240805,2.47,Y,123860,500,60 억,,493846,N,N,8075,N,00,N diff --git a/123890/price/prices-20250401.csv b/123890/price/prices-20250401.csv index 5eff6156a896..51849f0011a3 100644 --- a/123890/price/prices-20250401.csv +++ b/123890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160806,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2285,-15,5,-0.65,329855421,144299,156.61,2315,2315,2275,2990,1610,2300,2285.92,5.21,0,-76233,2333,2316,2293,2276,2253,2320,2280,620,690,500,1700,5,1,122373926,2796,7.57,0.27,12,0.12,302.00,8537.00,3130,20240517,-27.00,2075,20250409,10.12,2825,-19.12,20250108,2075,10.12,20250409,3130,-27.00,20240517,2075,10.12,20250409,0.22,Y,123890,500,619 억,,6377550,N,N,18869,N,00,N +20250423,150820,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2285,-15,5,-0.65,285173411,124739,135.38,2315,2315,2275,2990,1610,2300,2286.16,5.21,0,-62374,2333,2316,2293,2276,2253,2320,2280,620,690,500,1700,5,1,122373926,2796,7.57,0.27,12,0.10,302.00,8537.00,3130,20240517,-27.00,2075,20250409,10.12,2825,-19.12,20250108,2075,10.12,20250409,3130,-27.00,20240517,2075,10.12,20250409,0.22,Y,123890,500,619 억,,6377550,N,N,11350,N,00,N +20250423,140820,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2290,-10,5,-0.43,256172146,112053,121.61,2315,2315,2275,2990,1610,2300,2286.17,5.21,0,-50640,2333,2316,2293,2276,2253,2320,2280,620,690,500,1700,5,1,122373926,2802,7.58,0.27,12,0.09,302.00,8537.00,3130,20240517,-26.84,2075,20250409,10.36,2825,-18.94,20250108,2075,10.36,20250409,3130,-26.84,20240517,2075,10.36,20250409,0.22,Y,123890,500,619 억,,6377550,N,N,11350,N,00,N +20250423,130818,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2290,-10,5,-0.43,202602666,88675,96.24,2315,2315,2275,2990,1610,2300,2284.78,5.21,0,-41517,2333,2316,2293,2276,2253,2320,2280,620,690,500,1700,5,1,122373926,2802,7.58,0.27,12,0.07,302.00,8537.00,3130,20240517,-26.84,2075,20250409,10.36,2825,-18.94,20250108,2075,10.36,20250409,3130,-26.84,20240517,2075,10.36,20250409,0.22,Y,123890,500,619 억,,6377550,N,N,11350,N,00,N +20250423,120821,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2295,-5,5,-0.22,186155909,81499,88.45,2315,2315,2275,2990,1610,2300,2284.15,5.21,0,-39034,2333,2316,2293,2276,2253,2320,2280,620,690,500,1700,5,1,122373926,2808,7.60,0.27,12,0.07,302.00,8537.00,3130,20240517,-26.68,2075,20250409,10.60,2825,-18.76,20250108,2075,10.60,20250409,3130,-26.68,20240517,2075,10.60,20250409,0.22,Y,123890,500,619 억,,6377550,N,N,11350,N,00,N +20250423,110821,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2295,-5,5,-0.22,149723102,65600,71.20,2315,2315,2275,2990,1610,2300,2282.36,5.21,0,-29507,2333,2316,2293,2276,2253,2320,2280,620,690,500,1700,5,1,122373926,2808,7.60,0.27,12,0.05,302.00,8537.00,3130,20240517,-26.68,2075,20250409,10.60,2825,-18.76,20250108,2075,10.60,20250409,3130,-26.68,20240517,2075,10.60,20250409,0.22,Y,123890,500,619 억,,6377550,N,N,11350,N,00,N +20250423,100824,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2275,-25,5,-1.09,75847517,33269,36.11,2315,2315,2275,2990,1610,2300,2279.83,5.21,0,-14193,2333,2316,2293,2276,2253,2320,2280,620,690,500,1700,5,1,122373926,2784,7.53,0.27,12,0.03,302.00,8537.00,3130,20240517,-27.32,2075,20250409,9.64,2825,-19.47,20250108,2075,9.64,20250409,3130,-27.32,20240517,2075,9.64,20250409,0.22,Y,123890,500,619 억,,6377550,N,N,11350,N,00,N +20250423,090828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2280,-20,5,-0.87,18028120,7880,8.55,2315,2315,2275,2990,1610,2300,2287.83,5.21,0,-3581,2333,2316,2293,2276,2253,2320,2280,620,690,500,1700,5,1,122373926,2790,7.55,0.27,12,0.01,302.00,8537.00,3130,20240517,-27.16,2075,20250409,9.88,2825,-19.29,20250108,2075,9.88,20250409,3130,-27.16,20240517,2075,9.88,20250409,0.22,Y,123890,500,619 억,,6377550,N,N,11350,N,00,N 20250422,160802,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2300,0,3,0.00,211011555,92104,45.26,2300,2310,2270,2990,1610,2300,2291.00,5.23,0,-14630,2346,2322,2286,2262,2226,2335,2275,620,690,500,1700,5,1,122373926,2815,7.62,0.27,12,0.08,302.00,8537.00,3130,20240517,-26.52,2075,20250409,10.84,2825,-18.58,20250108,2075,10.84,20250409,3130,-26.52,20240517,2075,10.84,20250409,0.20,Y,123890,500,619 억,,6405737,N,N,11350,N,00,N 20250422,150817,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2282,-18,5,-0.78,193412279,84435,41.49,2300,2310,2270,2990,1610,2300,2290.66,5.23,0,-12520,2346,2322,2286,2262,2226,2335,2275,620,690,500,1700,5,1,122373926,2793,7.56,0.27,12,0.07,302.00,8537.00,3130,20240517,-27.09,2075,20250409,9.98,2825,-19.22,20250108,2075,9.98,20250409,3130,-27.09,20240517,2075,9.98,20250409,0.20,Y,123890,500,619 억,,6405737,N,N,24534,N,00,N 20250422,140817,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2280,-20,5,-0.87,157388299,68633,33.72,2300,2310,2275,2990,1610,2300,2293.19,5.23,0,-5824,2346,2322,2286,2262,2226,2335,2275,620,690,500,1700,5,1,122373926,2790,7.55,0.27,12,0.06,302.00,8537.00,3130,20240517,-27.16,2075,20250409,9.88,2825,-19.29,20250108,2075,9.88,20250409,3130,-27.16,20240517,2075,9.88,20250409,0.20,Y,123890,500,619 억,,6405737,N,N,24534,N,00,N diff --git a/124500/price/prices-20250401.csv b/124500/price/prices-20250401.csv index 507c6c65e469..870424284155 100644 --- a/124500/price/prices-20250401.csv +++ b/124500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,-200,5,-2.98,2778682510,428461,44.68,6600,6750,6350,8720,4700,6710,6485.22,1.54,0,224,7336,7022,6796,6482,6256,6910,6370,116,2010,500,4830,10,1,23204527,1511,35.57,1.94,12,1.85,183.00,3358.00,7800,20250421,-16.54,3630,20240805,79.34,7800,-16.54,20250421,4600,41.52,20250123,7800,-16.54,20250421,3630,79.34,20240805,1.41,Y,124500,500,116 억,,357669,N,N,4249,N,00,N +20250423,150821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,-180,5,-2.68,2680917100,413462,43.12,6600,6750,6350,8720,4700,6710,6484.04,1.54,0,3363,7336,7022,6796,6482,6256,6910,6370,116,2010,500,4830,10,1,23204527,1515,35.68,1.94,12,1.78,183.00,3358.00,7800,20250421,-16.28,3630,20240805,79.89,7800,-16.28,20250421,4600,41.96,20250123,7800,-16.28,20250421,3630,79.89,20240805,1.41,Y,124500,500,116 억,,357669,N,N,20456,N,00,N +20250423,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-300,5,-4.47,2505420120,386381,40.29,6600,6750,6350,8720,4700,6710,6484.30,1.54,0,1164,7336,7022,6796,6482,6256,6910,6370,116,2010,500,4830,10,1,23204527,1487,35.03,1.91,12,1.67,183.00,3358.00,7800,20250421,-17.82,3630,20240805,76.58,7800,-17.82,20250421,4600,39.35,20250123,7800,-17.82,20250421,3630,76.58,20240805,1.41,Y,124500,500,116 억,,357669,N,N,20456,N,00,N +20250423,130818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,-220,5,-3.28,2363989410,364466,38.01,6600,6750,6350,8720,4700,6710,6486.14,1.54,0,5847,7336,7022,6796,6482,6256,6910,6370,116,2010,500,4830,10,1,23204527,1506,35.46,1.93,12,1.57,183.00,3358.00,7800,20250421,-16.79,3630,20240805,78.79,7800,-16.79,20250421,4600,41.09,20250123,7800,-16.79,20250421,3630,78.79,20240805,1.41,Y,124500,500,116 억,,357669,N,N,20456,N,00,N +20250423,120822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,-240,5,-3.58,2275653265,350825,36.58,6600,6750,6350,8720,4700,6710,6486.54,1.54,0,8114,7336,7022,6796,6482,6256,6910,6370,116,2010,500,4830,10,1,23204527,1501,35.36,1.93,12,1.51,183.00,3358.00,7800,20250421,-17.05,3630,20240805,78.24,7800,-17.05,20250421,4600,40.65,20250123,7800,-17.05,20250421,3630,78.24,20240805,1.41,Y,124500,500,116 억,,357669,N,N,20456,N,00,N +20250423,110822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-290,5,-4.32,2012169605,309938,32.32,6600,6750,6350,8720,4700,6710,6492.13,1.54,0,18820,7336,7022,6796,6482,6256,6910,6370,116,2010,500,4830,10,1,23204527,1490,35.08,1.91,12,1.34,183.00,3358.00,7800,20250421,-17.69,3630,20240805,76.86,7800,-17.69,20250421,4600,39.57,20250123,7800,-17.69,20250421,3630,76.86,20240805,1.41,Y,124500,500,116 억,,357669,N,N,20456,N,00,N +20250423,100824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-290,5,-4.32,1486143380,227591,23.73,6600,6750,6390,8720,4700,6710,6529.85,1.54,0,36716,7336,7022,6796,6482,6256,6910,6370,116,2010,500,4830,10,1,23204527,1490,35.08,1.91,12,0.98,183.00,3358.00,7800,20250421,-17.69,3630,20240805,76.86,7800,-17.69,20250421,4600,39.57,20250123,7800,-17.69,20250421,3630,76.86,20240805,1.41,Y,124500,500,116 억,,357669,N,N,20456,N,00,N +20250423,090828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-110,5,-1.64,331552340,49883,5.20,6600,6750,6600,8720,4700,6710,6646.54,1.54,0,10840,7336,7022,6796,6482,6256,6910,6370,116,2010,500,4830,10,1,23204527,1531,36.07,1.97,12,0.21,183.00,3358.00,7800,20250421,-15.38,3630,20240805,81.82,7800,-15.38,20250421,4600,43.48,20250123,7800,-15.38,20250421,3630,81.82,20240805,1.41,Y,124500,500,116 억,,357669,N,N,20456,N,00,N 20250422,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-240,5,-3.45,6489186505,955863,21.98,7060,7110,6570,9030,4870,6950,6788.51,2.01,0,-108428,8350,7650,7100,6400,5850,8000,6750,116,2080,500,5000,10,1,23204527,1557,36.67,2.00,12,4.12,183.00,3358.00,7800,20250421,-13.97,3630,20240805,84.85,7800,-13.97,20250421,4600,45.87,20250123,7800,-13.97,20250421,3630,84.85,20240805,1.42,Y,124500,500,116 억,,466894,N,N,20456,N,00,N 20250422,150817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-210,5,-3.02,6317559885,930351,21.39,7060,7110,6570,9030,4870,6950,6790.16,2.01,0,-107648,8350,7650,7100,6400,5850,8000,6750,116,2080,500,5000,10,1,23204527,1564,36.83,2.01,12,4.01,183.00,3358.00,7800,20250421,-13.59,3630,20240805,85.67,7800,-13.59,20250421,4600,46.52,20250123,7800,-13.59,20250421,3630,85.67,20240805,1.42,Y,124500,500,116 억,,466894,N,N,8395,N,00,N 20250422,140817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-270,5,-3.88,6080716725,895198,20.58,7060,7110,6570,9030,4870,6950,6792.23,2.01,0,-104371,8350,7650,7100,6400,5850,8000,6750,116,2080,500,5000,10,1,23204527,1550,36.50,1.99,12,3.86,183.00,3358.00,7800,20250421,-14.36,3630,20240805,84.02,7800,-14.36,20250421,4600,45.22,20250123,7800,-14.36,20250421,3630,84.02,20240805,1.42,Y,124500,500,116 억,,466894,N,N,8395,N,00,N diff --git a/124560/price/prices-20250401.csv b/124560/price/prices-20250401.csv index 550e20a3283e..85de70b1bd87 100644 --- a/124560/price/prices-20250401.csv +++ b/124560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160806,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2870,30,2,1.06,258940500,90348,84.34,2850,2885,2850,3690,1990,2840,2866.02,3.51,0,27005,2886,2862,2836,2812,2786,2850,2800,38,850,100,2040,5,1,37916584,1088,4.25,0.49,12,0.24,675.00,5853.00,4355,20240626,-34.10,2595,20241210,10.60,3580,-19.83,20250225,2630,9.13,20250409,4355,-34.10,20240626,2595,10.60,20241210,3.43,Y,124560,100,38 억,,1332318,N,N,8937,N,00,N +20250423,150821,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2860,20,2,0.70,248072703,86550,80.79,2850,2885,2850,3690,1990,2840,2866.24,3.51,0,26223,2886,2862,2836,2812,2786,2850,2800,38,850,100,2040,5,1,37916584,1084,4.24,0.49,12,0.23,675.00,5853.00,4355,20240626,-34.33,2595,20241210,10.21,3580,-20.11,20250225,2630,8.75,20250409,4355,-34.33,20240626,2595,10.21,20241210,3.43,Y,124560,100,38 억,,1332318,N,N,13596,N,00,N +20250423,140820,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2870,30,2,1.06,192656140,67167,62.70,2850,2885,2850,3690,1990,2840,2868.32,3.51,0,25086,2886,2862,2836,2812,2786,2850,2800,38,850,100,2040,5,1,37916584,1088,4.25,0.49,12,0.18,675.00,5853.00,4355,20240626,-34.10,2595,20241210,10.60,3580,-19.83,20250225,2630,9.13,20250409,4355,-34.10,20240626,2595,10.60,20241210,3.43,Y,124560,100,38 억,,1332318,N,N,13596,N,00,N +20250423,130819,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2875,35,2,1.23,154595237,53917,50.33,2850,2885,2850,3690,1990,2840,2867.28,3.51,0,15703,2886,2862,2836,2812,2786,2850,2800,38,850,100,2040,5,1,37916584,1090,4.26,0.49,12,0.14,675.00,5853.00,4355,20240626,-33.98,2595,20241210,10.79,3580,-19.69,20250225,2630,9.32,20250409,4355,-33.98,20240626,2595,10.79,20241210,3.43,Y,124560,100,38 억,,1332318,N,N,13596,N,00,N +20250423,120822,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2860,20,2,0.70,115690015,40351,37.67,2850,2885,2850,3690,1990,2840,2867.09,3.51,0,7999,2886,2862,2836,2812,2786,2850,2800,38,850,100,2040,5,1,37916584,1084,4.24,0.49,12,0.11,675.00,5853.00,4355,20240626,-34.33,2595,20241210,10.21,3580,-20.11,20250225,2630,8.75,20250409,4355,-34.33,20240626,2595,10.21,20241210,3.43,Y,124560,100,38 억,,1332318,N,N,13596,N,00,N +20250423,110822,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2860,20,2,0.70,103327213,36039,33.64,2850,2885,2850,3690,1990,2840,2867.09,3.51,0,6464,2886,2862,2836,2812,2786,2850,2800,38,850,100,2040,5,1,37916584,1084,4.24,0.49,12,0.10,675.00,5853.00,4355,20240626,-34.33,2595,20241210,10.21,3580,-20.11,20250225,2630,8.75,20250409,4355,-34.33,20240626,2595,10.21,20241210,3.43,Y,124560,100,38 억,,1332318,N,N,13596,N,00,N +20250423,100825,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2875,35,2,1.23,76794728,26773,24.99,2850,2885,2850,3690,1990,2840,2868.36,3.51,0,1674,2886,2862,2836,2812,2786,2850,2800,38,850,100,2040,5,1,37916584,1090,4.26,0.49,12,0.07,675.00,5853.00,4355,20240626,-33.98,2595,20241210,10.79,3580,-19.69,20250225,2630,9.32,20250409,4355,-33.98,20240626,2595,10.79,20241210,3.43,Y,124560,100,38 억,,1332318,N,N,13596,N,00,N +20250423,090828,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2870,30,2,1.06,15155399,5288,4.94,2850,2880,2850,3690,1990,2840,2866.00,3.51,0,160,2886,2862,2836,2812,2786,2850,2800,38,850,100,2040,5,1,37916584,1088,4.25,0.49,12,0.01,675.00,5853.00,4355,20240626,-34.10,2595,20241210,10.60,3580,-19.83,20250225,2630,9.13,20250409,4355,-34.10,20240626,2595,10.60,20241210,3.43,Y,124560,100,38 억,,1332318,N,N,13596,N,00,N 20250422,160803,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2840,-10,5,-0.35,298063340,104902,111.69,2850,2860,2810,3705,1995,2850,2841.35,3.52,0,-1813,2906,2877,2851,2822,2796,2865,2810,38,855,100,2050,5,1,37916584,1077,4.21,0.49,12,0.28,675.00,5853.00,4355,20240626,-34.79,2595,20241210,9.44,3580,-20.67,20250225,2630,7.98,20250409,4355,-34.79,20240626,2595,9.44,20241210,3.38,Y,124560,100,38 억,,1333851,N,N,13596,N,00,N 20250422,150817,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2850,0,3,0.00,291391295,102555,109.19,2850,2860,2810,3705,1995,2850,2841.32,3.52,0,-2125,2906,2877,2851,2822,2796,2865,2810,38,855,100,2050,5,1,37916584,1081,4.22,0.49,12,0.27,675.00,5853.00,4355,20240626,-34.56,2595,20241210,9.83,3580,-20.39,20250225,2630,8.37,20250409,4355,-34.56,20240626,2595,9.83,20241210,3.38,Y,124560,100,38 억,,1333851,N,N,2694,N,00,N 20250422,140817,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2840,-10,5,-0.35,224732385,79119,84.24,2850,2860,2810,3705,1995,2850,2840.44,3.52,0,2393,2906,2877,2851,2822,2796,2865,2810,38,855,100,2050,5,1,37916584,1077,4.21,0.49,12,0.21,675.00,5853.00,4355,20240626,-34.79,2595,20241210,9.44,3580,-20.67,20250225,2630,7.98,20250409,4355,-34.79,20240626,2595,9.44,20241210,3.38,Y,124560,100,38 억,,1333851,N,N,2694,N,00,N diff --git a/125210/price/prices-20250401.csv b/125210/price/prices-20250401.csv index f4fe799c2e3f..f3dfea3a5454 100644 --- a/125210/price/prices-20250401.csv +++ b/125210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,500,2,9.26,18554617665,3026965,14481.01,5500,6620,5440,7020,3780,5400,6129.94,1.81,0,-72508,5486,5442,5376,5332,5266,5455,5345,82,1620,500,3780,10,1,16496790,973,45.74,1.38,12,18.35,129.00,4286.00,12830,20240605,-54.01,4630,20250409,27.43,7270,-18.84,20250207,4630,27.43,20250409,12830,-54.01,20240605,4630,27.43,20250409,4.09,Y,125210,500,82 억,,297916,N,N,23792,N,00,N +20250423,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,510,2,9.44,18200055685,2967161,14194.91,5500,6620,5440,7020,3780,5400,6133.83,1.81,0,-82385,5486,5442,5376,5332,5266,5455,5345,82,1620,500,3780,10,1,16496790,975,45.81,1.38,12,17.99,129.00,4286.00,12830,20240605,-53.94,4630,20250409,27.65,7270,-18.71,20250207,4630,27.65,20250409,12830,-53.94,20240605,4630,27.65,20250409,4.09,Y,125210,500,82 억,,297916,N,N,965,N,00,N +20250423,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,530,2,9.81,10938481340,1799354,8608.11,5500,6620,5440,7020,3780,5400,6079.12,1.81,0,-66195,5486,5442,5376,5332,5266,5455,5345,82,1620,500,3780,10,1,16496790,978,45.97,1.38,12,10.91,129.00,4286.00,12830,20240605,-53.78,4630,20250409,28.08,7270,-18.43,20250207,4630,28.08,20250409,12830,-53.78,20240605,4630,28.08,20250409,4.09,Y,125210,500,82 억,,297916,N,N,965,N,00,N +20250423,130819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,430,2,7.96,10378979910,1704729,8155.43,5500,6620,5440,7020,3780,5400,6088.35,1.81,0,-88750,5486,5442,5376,5332,5266,5455,5345,82,1620,500,3780,10,1,16496790,962,45.19,1.36,12,10.33,129.00,4286.00,12830,20240605,-54.56,4630,20250409,25.92,7270,-19.81,20250207,4630,25.92,20250409,12830,-54.56,20240605,4630,25.92,20250409,4.09,Y,125210,500,82 억,,297916,N,N,965,N,00,N +20250423,120822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,490,2,9.07,4139850340,697139,3335.11,5500,6210,5440,7020,3780,5400,5938.34,1.81,0,-25226,5486,5442,5376,5332,5266,5455,5345,82,1620,500,3780,10,1,16496790,972,45.66,1.37,12,4.23,129.00,4286.00,12830,20240605,-54.09,4630,20250409,27.21,7270,-18.98,20250207,4630,27.21,20250409,12830,-54.09,20240605,4630,27.21,20250409,4.09,Y,125210,500,82 억,,297916,N,N,965,N,00,N +20250423,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,160,2,2.96,108900490,19790,94.68,5500,5560,5440,7020,3780,5400,5502.80,1.81,0,5237,5486,5442,5376,5332,5266,5455,5345,82,1620,500,3780,10,1,16496790,917,43.10,1.30,12,0.12,129.00,4286.00,12830,20240605,-56.66,4630,20250409,20.09,7270,-23.52,20250207,4630,20.09,20250409,12830,-56.66,20240605,4630,20.09,20250409,4.09,Y,125210,500,82 억,,297916,N,N,965,N,00,N +20250423,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,100,2,1.85,61944290,11291,54.02,5500,5530,5440,7020,3780,5400,5486.17,1.81,0,2999,5486,5442,5376,5332,5266,5455,5345,82,1620,500,3780,10,1,16496790,907,42.64,1.28,12,0.07,129.00,4286.00,12830,20240605,-57.13,4630,20250409,18.79,7270,-24.35,20250207,4630,18.79,20250409,12830,-57.13,20240605,4630,18.79,20250409,4.09,Y,125210,500,82 억,,297916,N,N,965,N,00,N +20250423,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,120,2,2.22,19080010,3485,16.67,5500,5520,5450,7020,3780,5400,5474.90,1.81,0,537,5486,5442,5376,5332,5266,5455,5345,82,1620,500,3780,10,1,16496790,911,42.79,1.29,12,0.02,129.00,4286.00,12830,20240605,-56.98,4630,20250409,19.22,7270,-24.07,20250207,4630,19.22,20250409,12830,-56.98,20240605,4630,19.22,20250409,4.09,Y,125210,500,82 억,,297916,N,N,965,N,00,N 20250422,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-10,5,-0.18,112288260,20903,107.86,5400,5420,5310,7030,3790,5410,5371.86,1.78,0,2956,5550,5480,5400,5330,5250,5515,5365,82,1620,500,3780,10,1,16496790,891,41.86,1.26,12,0.13,129.00,4286.00,12830,20240605,-57.91,4630,20250409,16.63,7270,-25.72,20250207,4630,16.63,20250409,12830,-57.91,20240605,4630,16.63,20250409,4.09,Y,125210,500,82 억,,294206,N,N,965,N,00,N 20250422,150818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-20,5,-0.37,101266830,18859,97.31,5400,5420,5310,7030,3790,5410,5369.68,1.78,0,3237,5550,5480,5400,5330,5250,5515,5365,82,1620,500,3780,10,1,16496790,889,41.78,1.26,12,0.11,129.00,4286.00,12830,20240605,-57.99,4630,20250409,16.41,7270,-25.86,20250207,4630,16.41,20250409,12830,-57.99,20240605,4630,16.41,20250409,4.09,Y,125210,500,82 억,,294206,N,N,1733,N,00,N 20250422,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-40,5,-0.74,93064620,17332,89.43,5400,5420,5310,7030,3790,5410,5369.53,1.78,0,2249,5550,5480,5400,5330,5250,5515,5365,82,1620,500,3780,10,1,16496790,886,41.63,1.25,12,0.11,129.00,4286.00,12830,20240605,-58.14,4630,20250409,15.98,7270,-26.13,20250207,4630,15.98,20250409,12830,-58.14,20240605,4630,15.98,20250409,4.09,Y,125210,500,82 억,,294206,N,N,1733,N,00,N diff --git a/126340/price/prices-20250401.csv b/126340/price/prices-20250401.csv index 4425faeceb8c..fdaa1b346905 100644 --- a/126340/price/prices-20250401.csv +++ b/126340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25800,1100,2,4.45,1405410650,54309,382.32,25000,26700,24900,32100,17300,24700,25878.05,1.82,0,10394,25133,24916,24483,24266,23833,25025,24375,32,7400,500,17290,50,1,6372438,1644,-18.08,1.75,12,0.85,-1427.00,14719.00,58900,20240523,-56.20,21000,20250407,22.86,31700,-18.61,20250120,21000,22.86,20250407,61700,-58.18,20240523,21000,22.86,20250407,1.22,Y,126340,500,31 억,,115826,N,N,408,N,00,N +20250423,150822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25650,950,2,3.85,1377607250,53230,374.73,25000,26700,24900,32100,17300,24700,25880.28,1.82,0,10256,25133,24916,24483,24266,23833,25025,24375,32,7400,500,17290,50,1,6372438,1635,-17.97,1.74,12,0.84,-1427.00,14719.00,58900,20240523,-56.45,21000,20250407,22.14,31700,-19.09,20250120,21000,22.14,20250407,61700,-58.43,20240523,21000,22.14,20250407,1.22,Y,126340,500,31 억,,115826,N,N,0,N,00,N +20250423,140821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25650,950,2,3.85,1302708000,50312,354.19,25000,26700,24900,32100,17300,24700,25892.59,1.82,0,9180,25133,24916,24483,24266,23833,25025,24375,32,7400,500,17290,50,1,6372438,1635,-17.97,1.74,12,0.79,-1427.00,14719.00,58900,20240523,-56.45,21000,20250407,22.14,31700,-19.09,20250120,21000,22.14,20250407,61700,-58.43,20240523,21000,22.14,20250407,1.22,Y,126340,500,31 억,,115826,N,N,0,N,00,N +20250423,130819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25700,1000,2,4.05,1222203800,47163,332.02,25000,26700,24900,32100,17300,24700,25914.46,1.82,0,8402,25133,24916,24483,24266,23833,25025,24375,32,7400,500,17290,50,1,6372438,1638,-18.01,1.75,12,0.74,-1427.00,14719.00,58900,20240523,-56.37,21000,20250407,22.38,31700,-18.93,20250120,21000,22.38,20250407,61700,-58.35,20240523,21000,22.38,20250407,1.22,Y,126340,500,31 억,,115826,N,N,0,N,00,N +20250423,120822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25600,900,2,3.64,1099112750,42389,298.41,25000,26700,24900,32100,17300,24700,25929.20,1.82,0,7193,25133,24916,24483,24266,23833,25025,24375,32,7400,500,17290,50,1,6372438,1631,-17.94,1.74,12,0.67,-1427.00,14719.00,58900,20240523,-56.54,21000,20250407,21.90,31700,-19.24,20250120,21000,21.90,20250407,61700,-58.51,20240523,21000,21.90,20250407,1.22,Y,126340,500,31 억,,115826,N,N,0,N,00,N +20250423,110822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25750,1050,2,4.25,1049282525,40454,284.79,25000,26700,24900,32100,17300,24700,25937.67,1.82,0,6989,25133,24916,24483,24266,23833,25025,24375,32,7400,500,17290,50,1,6372438,1641,-18.04,1.75,12,0.63,-1427.00,14719.00,58900,20240523,-56.28,21000,20250407,22.62,31700,-18.77,20250120,21000,22.62,20250407,61700,-58.27,20240523,21000,22.62,20250407,1.22,Y,126340,500,31 억,,115826,N,N,0,N,00,N +20250423,100825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25800,1100,2,4.45,923198025,35549,250.26,25000,26700,24900,32100,17300,24700,25969.73,1.82,0,6834,25133,24916,24483,24266,23833,25025,24375,32,7400,500,17290,50,1,6372438,1644,-18.08,1.75,12,0.56,-1427.00,14719.00,58900,20240523,-56.20,21000,20250407,22.86,31700,-18.61,20250120,21000,22.86,20250407,61700,-58.18,20240523,21000,22.86,20250407,1.22,Y,126340,500,31 억,,115826,N,N,0,N,00,N +20250423,090829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25100,400,2,1.62,22527000,899,6.33,25000,25150,24900,32100,17300,24700,25057.84,1.82,0,444,25133,24916,24483,24266,23833,25025,24375,32,7400,500,17290,50,1,6372438,1599,-17.59,1.71,12,0.01,-1427.00,14719.00,58900,20240523,-57.39,21000,20250407,19.52,31700,-20.82,20250120,21000,19.52,20250407,61700,-59.32,20240523,21000,19.52,20250407,1.22,Y,126340,500,31 억,,115826,N,N,0,N,00,N 20250422,160803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24700,100,2,0.41,343038000,14104,87.73,24400,24700,24050,31950,17250,24600,24321.88,1.84,0,-1508,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1574,-17.31,1.68,12,0.22,-1427.00,14719.00,58900,20240523,-58.06,21000,20250407,17.62,31700,-22.08,20250120,21000,17.62,20250407,61700,-59.97,20240523,21000,17.62,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N 20250422,150818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24600,0,3,0.00,335635300,13804,85.86,24400,24650,24050,31950,17250,24600,24314.35,1.84,0,-1571,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1568,-17.24,1.67,12,0.22,-1427.00,14719.00,58900,20240523,-58.23,21000,20250407,17.14,31700,-22.40,20250120,21000,17.14,20250407,61700,-60.13,20240523,21000,17.14,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N 20250422,140818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24350,-250,5,-1.02,262887300,10835,67.39,24400,24600,24050,31950,17250,24600,24262.79,1.84,0,-1615,25300,24950,24450,24100,23600,25125,24275,32,7350,500,17220,50,1,6372438,1552,-17.06,1.65,12,0.17,-1427.00,14719.00,58900,20240523,-58.66,21000,20250407,15.95,31700,-23.19,20250120,21000,15.95,20250407,61700,-60.53,20240523,21000,15.95,20250407,1.21,Y,126340,500,31 억,,117173,N,N,18,N,00,N diff --git a/126560/price/prices-20250401.csv b/126560/price/prices-20250401.csv index e0f32e015a0e..d9aadc457f40 100644 --- a/126560/price/prices-20250401.csv +++ b/126560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160807,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2845,-45,5,-1.56,359325123,125980,226.14,2905,2910,2830,3755,2025,2890,2852.24,1.57,-14304,-14210,2943,2916,2868,2841,2793,2930,2855,551,865,500,2080,5,1,110202945,3135,45.16,0.43,12,0.11,63.00,6683.00,4955,20240503,-42.58,2605,20250409,9.21,3830,-25.72,20250103,2605,9.21,20250409,4955,-42.58,20240503,2605,9.21,20250409,1.08,Y,126560,500,551 억,,849979,N,N,1369,N,00,N +20250423,150822,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2845,-45,5,-1.56,347595073,121857,218.73,2905,2910,2830,3755,2025,2890,2852.48,1.58,-13716,-13622,2943,2916,2868,2841,2793,2930,2855,551,865,500,2080,5,1,110202945,3135,45.16,0.43,12,0.11,63.00,6683.00,4955,20240503,-42.58,2605,20250409,9.21,3830,-25.72,20250103,2605,9.21,20250409,4955,-42.58,20240503,2605,9.21,20250409,1.08,Y,126560,500,551 억,,850567,N,N,1422,N,00,N +20250423,140821,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2835,-55,5,-1.90,299111855,104781,188.08,2905,2910,2830,3755,2025,2890,2854.64,1.57,-14232,-14118,2943,2916,2868,2841,2793,2930,2855,551,865,500,2080,5,1,110202945,3124,45.00,0.42,12,0.10,63.00,6683.00,4955,20240503,-42.79,2605,20250409,8.83,3830,-25.98,20250103,2605,8.83,20250409,4955,-42.79,20240503,2605,8.83,20250409,1.08,Y,126560,500,551 억,,850051,N,N,1422,N,00,N +20250423,130819,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2840,-50,5,-1.73,226762615,79265,142.28,2905,2910,2835,3755,2025,2890,2860.82,1.57,-14560,-14505,2943,2916,2868,2841,2793,2930,2855,551,865,500,2080,5,1,110202945,3130,45.08,0.42,12,0.07,63.00,6683.00,4955,20240503,-42.68,2605,20250409,9.02,3830,-25.85,20250103,2605,9.02,20250409,4955,-42.68,20240503,2605,9.02,20250409,1.08,Y,126560,500,551 억,,849723,N,N,1422,N,00,N +20250423,120823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2845,-45,5,-1.56,178052565,62128,111.52,2905,2910,2835,3755,2025,2890,2865.90,1.57,-14635,-15021,2943,2916,2868,2841,2793,2930,2855,551,865,500,2080,5,1,110202945,3135,45.16,0.43,12,0.06,63.00,6683.00,4955,20240503,-42.58,2605,20250409,9.21,3830,-25.72,20250103,2605,9.21,20250409,4955,-42.58,20240503,2605,9.21,20250409,1.08,Y,126560,500,551 억,,849648,N,N,1422,N,00,N +20250423,110823,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2880,-10,5,-0.35,60805610,21059,37.80,2905,2910,2870,3755,2025,2890,2887.39,1.59,-5091,-5093,2943,2916,2868,2841,2793,2930,2855,551,865,500,2080,5,1,110202945,3174,45.71,0.43,12,0.02,63.00,6683.00,4955,20240503,-41.88,2605,20250409,10.56,3830,-24.80,20250103,2605,10.56,20250409,4955,-41.88,20240503,2605,10.56,20250409,1.08,Y,126560,500,551 억,,859192,N,N,1422,N,00,N +20250423,100825,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2875,-15,5,-0.52,54485075,18864,33.86,2905,2910,2875,3755,2025,2890,2888.31,1.59,-4641,-4604,2943,2916,2868,2841,2793,2930,2855,551,865,500,2080,5,1,110202945,3168,45.63,0.43,12,0.02,63.00,6683.00,4955,20240503,-41.98,2605,20250409,10.36,3830,-24.93,20250103,2605,10.36,20250409,4955,-41.98,20240503,2605,10.36,20250409,1.08,Y,126560,500,551 억,,859642,N,N,1422,N,00,N +20250423,090829,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2890,0,3,0.00,11787120,4062,7.29,2905,2910,2890,3755,2025,2890,2901.80,1.60,-2255,-2257,2943,2916,2868,2841,2793,2930,2855,551,865,500,2080,5,1,110202945,3185,45.87,0.43,12,0.00,63.00,6683.00,4955,20240503,-41.68,2605,20250409,10.94,3830,-24.54,20250103,2605,10.94,20250409,4955,-41.68,20240503,2605,10.94,20250409,1.08,Y,126560,500,551 억,,862028,N,N,1422,N,00,N 20250422,160803,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2890,30,2,1.05,159711202,55710,36.36,2845,2895,2820,3715,2005,2860,2866.83,1.60,6171,7019,2916,2887,2836,2807,2756,2902,2822,551,855,500,2050,5,1,110202945,3185,45.87,0.43,12,0.05,63.00,6683.00,4955,20240503,-41.68,2605,20250409,10.94,3830,-24.54,20250103,2605,10.94,20250409,4955,-41.68,20240503,2605,10.94,20250409,1.09,Y,126560,500,551 억,,864283,N,N,1422,N,00,N 20250422,150818,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2870,10,2,0.35,145378017,50735,33.11,2845,2895,2820,3715,2005,2860,2865.44,1.60,6927,7182,2916,2887,2836,2807,2756,2902,2822,551,855,500,2050,5,1,110202945,3163,45.56,0.43,12,0.05,63.00,6683.00,4955,20240503,-42.08,2605,20250409,10.17,3830,-25.07,20250103,2605,10.17,20250409,4955,-42.08,20240503,2605,10.17,20250409,1.09,Y,126560,500,551 억,,865039,N,N,314,N,00,N 20250422,140818,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2870,10,2,0.35,132350483,46191,30.14,2845,2895,2820,3715,2005,2860,2865.29,1.60,6688,7086,2916,2887,2836,2807,2756,2902,2822,551,855,500,2050,5,1,110202945,3163,45.56,0.43,12,0.04,63.00,6683.00,4955,20240503,-42.08,2605,20250409,10.17,3830,-25.07,20250103,2605,10.17,20250409,4955,-42.08,20240503,2605,10.17,20250409,1.09,Y,126560,500,551 억,,864800,N,N,314,N,00,N diff --git a/126600/price/prices-20250401.csv b/126600/price/prices-20250401.csv index 4fbb17dfccf9..43461ff448cc 100644 --- a/126600/price/prices-20250401.csv +++ b/126600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,60,2,2.12,315097740,110650,12.65,2840,2920,2805,3675,1985,2830,2847.97,0.95,0,20911,3250,3040,2860,2650,2470,3145,2755,314,845,500,1980,5,1,62766899,1814,11.33,0.45,12,0.18,255.00,6420.00,5250,20240614,-44.95,2360,20241209,22.46,3070,-5.86,20250422,2370,21.94,20250409,5250,-44.95,20240614,2360,22.46,20241209,1.53,Y,126600,500,313 억,,598066,N,N,3028,N,00,N +20250423,150822,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2860,30,2,1.06,295970425,104016,11.89,2840,2920,2805,3675,1985,2830,2845.69,0.95,0,21799,3250,3040,2860,2650,2470,3145,2755,314,845,500,1980,5,1,62766899,1795,11.22,0.45,12,0.17,255.00,6420.00,5250,20240614,-45.52,2360,20241209,21.19,3070,-6.84,20250422,2370,20.68,20250409,5250,-45.52,20240614,2360,21.19,20241209,1.53,Y,126600,500,313 억,,598066,N,N,8675,N,00,N +20250423,140821,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2860,30,2,1.06,284779740,100100,11.45,2840,2920,2805,3675,1985,2830,2845.21,0.95,0,20329,3250,3040,2860,2650,2470,3145,2755,314,845,500,1980,5,1,62766899,1795,11.22,0.45,12,0.16,255.00,6420.00,5250,20240614,-45.52,2360,20241209,21.19,3070,-6.84,20250422,2370,20.68,20250409,5250,-45.52,20240614,2360,21.19,20241209,1.53,Y,126600,500,313 억,,598066,N,N,8675,N,00,N +20250423,130820,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2845,15,2,0.53,265982280,93494,10.69,2840,2920,2805,3675,1985,2830,2845.19,0.95,0,19624,3250,3040,2860,2650,2470,3145,2755,314,845,500,1980,5,1,62766899,1786,11.16,0.44,12,0.15,255.00,6420.00,5250,20240614,-45.81,2360,20241209,20.55,3070,-7.33,20250422,2370,20.04,20250409,5250,-45.81,20240614,2360,20.55,20241209,1.53,Y,126600,500,313 억,,598066,N,N,8675,N,00,N +20250423,120823,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2845,15,2,0.53,240416100,84517,9.66,2840,2920,2805,3675,1985,2830,2844.89,0.95,0,15004,3250,3040,2860,2650,2470,3145,2755,314,845,500,1980,5,1,62766899,1786,11.16,0.44,12,0.13,255.00,6420.00,5250,20240614,-45.81,2360,20241209,20.55,3070,-7.33,20250422,2370,20.04,20250409,5250,-45.81,20240614,2360,20.55,20241209,1.53,Y,126600,500,313 억,,598066,N,N,8675,N,00,N +20250423,110823,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2835,5,2,0.18,223185310,78438,8.97,2840,2920,2805,3675,1985,2830,2845.71,0.95,0,11801,3250,3040,2860,2650,2470,3145,2755,314,845,500,1980,5,1,62766899,1779,11.12,0.44,12,0.12,255.00,6420.00,5250,20240614,-46.00,2360,20241209,20.13,3070,-7.65,20250422,2370,19.62,20250409,5250,-46.00,20240614,2360,20.13,20241209,1.53,Y,126600,500,313 억,,598066,N,N,8675,N,00,N +20250423,100826,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2840,10,2,0.35,168731760,59118,6.76,2840,2920,2820,3675,1985,2830,2854.86,0.95,0,5634,3250,3040,2860,2650,2470,3145,2755,314,845,500,1980,5,1,62766899,1783,11.14,0.44,12,0.09,255.00,6420.00,5250,20240614,-45.90,2360,20241209,20.34,3070,-7.49,20250422,2370,19.83,20250409,5250,-45.90,20240614,2360,20.34,20241209,1.53,Y,126600,500,313 억,,598066,N,N,8675,N,00,N +20250423,090829,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2855,25,2,0.88,59313355,20703,2.37,2840,2920,2840,3675,1985,2830,2868.07,0.95,0,58,3250,3040,2860,2650,2470,3145,2755,314,845,500,1980,5,1,62766899,1792,11.20,0.44,12,0.03,255.00,6420.00,5250,20240614,-45.62,2360,20241209,20.97,3070,-7.00,20250422,2370,20.46,20250409,5250,-45.62,20240614,2360,20.97,20241209,1.53,Y,126600,500,313 억,,598066,N,N,8675,N,00,N 20250422,160804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2830,130,2,4.81,2534221324,873317,4157.27,2680,3070,2680,3510,1890,2700,2901.85,0.88,0,36709,2760,2730,2695,2665,2630,2745,2680,314,810,500,1890,5,1,62766899,1776,11.10,0.44,12,1.39,255.00,6420.00,5250,20240614,-46.10,2360,20241209,19.92,3070,-7.82,20250422,2370,19.41,20250409,5250,-46.10,20240614,2360,19.92,20241209,1.53,Y,126600,500,313 억,,554302,N,N,8642,N,00,N 20250422,150818,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2885,185,2,6.85,2464410134,848810,4040.61,2680,3070,2680,3510,1890,2700,2903.37,0.88,0,36596,2760,2730,2695,2665,2630,2745,2680,314,810,500,1890,5,1,62766899,1811,11.31,0.45,12,1.35,255.00,6420.00,5250,20240614,-45.05,2360,20241209,22.25,3070,-6.03,20250422,2370,21.73,20250409,5250,-45.05,20240614,2360,22.25,20241209,1.53,Y,126600,500,313 억,,554302,N,N,720,N,00,N 20250422,140818,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2885,185,2,6.85,2358785049,811876,3864.79,2680,3070,2680,3510,1890,2700,2905.35,0.88,0,17008,2760,2730,2695,2665,2630,2745,2680,314,810,500,1890,5,1,62766899,1811,11.31,0.45,12,1.29,255.00,6420.00,5250,20240614,-45.05,2360,20241209,22.25,3070,-6.03,20250422,2370,21.73,20250409,5250,-45.05,20240614,2360,22.25,20241209,1.53,Y,126600,500,313 억,,554302,N,N,720,N,00,N diff --git a/126640/price/prices-20250401.csv b/126640/price/prices-20250401.csv index fc3161fc3a37..4ce5ce3d5f5a 100644 --- a/126640/price/prices-20250401.csv +++ b/126640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-22,5,-1.58,527859502,384149,114.80,1395,1401,1363,1813,977,1395,1374.10,2.51,0,84028,1440,1417,1402,1379,1364,1410,1372,36,418,100,920,1,1,36373887,499,19.07,0.46,12,1.06,72.00,2991.00,1979,20250120,-30.62,1051,20241209,30.64,1979,-30.62,20250120,1235,11.17,20250102,1979,-30.62,20250120,1051,30.64,20241209,2.98,Y,126640,100,36 억,,911697,N,N,1114,N,00,N +20250423,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-22,5,-1.58,507794687,369532,110.43,1395,1401,1363,1813,977,1395,1374.16,2.51,0,82200,1440,1417,1402,1379,1364,1410,1372,36,418,100,920,1,1,36373887,499,19.07,0.46,12,1.02,72.00,2991.00,1979,20250120,-30.62,1051,20241209,30.64,1979,-30.62,20250120,1235,11.17,20250102,1979,-30.62,20250120,1051,30.64,20241209,2.98,Y,126640,100,36 억,,911697,N,N,3779,N,00,N +20250423,140822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-22,5,-1.58,471573988,343144,102.55,1395,1401,1363,1813,977,1395,1374.27,2.51,0,79748,1440,1417,1402,1379,1364,1410,1372,36,418,100,920,1,1,36373887,499,19.07,0.46,12,0.94,72.00,2991.00,1979,20250120,-30.62,1051,20241209,30.64,1979,-30.62,20250120,1235,11.17,20250102,1979,-30.62,20250120,1051,30.64,20241209,2.98,Y,126640,100,36 억,,911697,N,N,3779,N,00,N +20250423,130820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-22,5,-1.58,420201256,305744,91.37,1395,1401,1363,1813,977,1395,1374.36,2.51,0,62081,1440,1417,1402,1379,1364,1410,1372,36,418,100,920,1,1,36373887,499,19.07,0.46,12,0.84,72.00,2991.00,1979,20250120,-30.62,1051,20241209,30.64,1979,-30.62,20250120,1235,11.17,20250102,1979,-30.62,20250120,1051,30.64,20241209,2.98,Y,126640,100,36 억,,911697,N,N,3779,N,00,N +20250423,120823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1377,-18,5,-1.29,396231806,288305,86.16,1395,1401,1363,1813,977,1395,1374.35,2.51,0,57951,1440,1417,1402,1379,1364,1410,1372,36,418,100,920,1,1,36373887,501,19.12,0.46,12,0.79,72.00,2991.00,1979,20250120,-30.42,1051,20241209,31.02,1979,-30.42,20250120,1235,11.50,20250102,1979,-30.42,20250120,1051,31.02,20241209,2.98,Y,126640,100,36 억,,911697,N,N,3779,N,00,N +20250423,110823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1378,-17,5,-1.22,370796858,269812,80.63,1395,1401,1363,1813,977,1395,1374.28,2.51,0,55949,1440,1417,1402,1379,1364,1410,1372,36,418,100,920,1,1,36373887,501,19.14,0.46,12,0.74,72.00,2991.00,1979,20250120,-30.37,1051,20241209,31.11,1979,-30.37,20250120,1235,11.58,20250102,1979,-30.37,20250120,1051,31.11,20241209,2.98,Y,126640,100,36 억,,911697,N,N,3779,N,00,N +20250423,100826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1372,-23,5,-1.65,253693162,184261,55.07,1395,1401,1363,1813,977,1395,1376.81,2.51,0,42926,1440,1417,1402,1379,1364,1410,1372,36,418,100,920,1,1,36373887,499,19.06,0.46,12,0.51,72.00,2991.00,1979,20250120,-30.67,1051,20241209,30.54,1979,-30.67,20250120,1235,11.09,20250102,1979,-30.67,20250120,1051,30.54,20241209,2.98,Y,126640,100,36 억,,911697,N,N,3779,N,00,N +20250423,090829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1397,2,2,0.14,20490410,14747,4.41,1395,1400,1381,1813,977,1395,1389.46,2.51,0,1838,1440,1417,1402,1379,1364,1410,1372,36,418,100,920,1,1,36373887,508,19.40,0.47,12,0.04,72.00,2991.00,1979,20250120,-29.41,1051,20241209,32.92,1979,-29.41,20250120,1235,13.12,20250102,1979,-29.41,20250120,1051,32.92,20241209,2.98,Y,126640,100,36 억,,911697,N,N,3779,N,00,N 20250422,160804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1395,-21,5,-1.48,458110471,326815,57.75,1425,1425,1387,1840,992,1416,1401.67,2.58,0,-29741,1476,1445,1424,1393,1372,1435,1383,36,424,100,930,1,1,36373887,507,19.38,0.47,12,0.90,72.00,2991.00,1979,20250120,-29.51,1051,20241209,32.73,1979,-29.51,20250120,1235,12.96,20250102,1979,-29.51,20250120,1051,32.73,20241209,3.18,Y,126640,100,36 억,,939628,N,N,3779,N,00,N 20250422,150819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,-17,5,-1.20,393114647,280099,49.49,1425,1425,1390,1840,992,1416,1403.40,2.58,0,-25788,1476,1445,1424,1393,1372,1435,1383,36,424,100,930,1,1,36373887,509,19.43,0.47,12,0.77,72.00,2991.00,1979,20250120,-29.31,1051,20241209,33.11,1979,-29.31,20250120,1235,13.28,20250102,1979,-29.31,20250120,1051,33.11,20241209,3.18,Y,126640,100,36 억,,939628,N,N,4515,N,00,N 20250422,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1395,-21,5,-1.48,354486868,252414,44.60,1425,1425,1390,1840,992,1416,1404.30,2.58,0,-28636,1476,1445,1424,1393,1372,1435,1383,36,424,100,930,1,1,36373887,507,19.38,0.47,12,0.69,72.00,2991.00,1979,20250120,-29.51,1051,20241209,32.73,1979,-29.51,20250120,1235,12.96,20250102,1979,-29.51,20250120,1051,32.73,20241209,3.18,Y,126640,100,36 억,,939628,N,N,4515,N,00,N diff --git a/126700/price/prices-20250401.csv b/126700/price/prices-20250401.csv index 71572409854a..806604fdc5aa 100644 --- a/126700/price/prices-20250401.csv +++ b/126700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160808,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16100,350,2,2.22,1252768115,78296,168.17,16020,16180,15810,20450,11030,15750,16000.41,12.96,0,5753,15950,15850,15730,15630,15510,15900,15680,75,4700,500,11650,10,1,14942112,2406,6.11,0.81,12,0.52,2637.00,19842.00,29900,20240619,-46.15,13740,20250409,17.18,23000,-30.00,20250211,13740,17.18,20250409,29900,-46.15,20240619,13740,17.18,20250409,4.51,Y,126700,500,74 억,,1936236,N,N,4531,N,00,N +20250423,150823,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16020,270,2,1.71,1182745870,73939,158.81,16020,16180,15810,20450,11030,15750,15996.24,12.96,0,4050,15950,15850,15730,15630,15510,15900,15680,75,4700,500,11650,10,1,14942112,2394,6.08,0.81,12,0.49,2637.00,19842.00,29900,20240619,-46.42,13740,20250409,16.59,23000,-30.35,20250211,13740,16.59,20250409,29900,-46.42,20240619,13740,16.59,20250409,4.51,Y,126700,500,74 억,,1936236,N,N,8140,N,00,N +20250423,140822,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16020,270,2,1.71,992184610,62075,133.33,16020,16180,15810,20450,11030,15750,15983.64,12.96,0,1784,15950,15850,15730,15630,15510,15900,15680,75,4700,500,11650,10,1,14942112,2394,6.08,0.81,12,0.42,2637.00,19842.00,29900,20240619,-46.42,13740,20250409,16.59,23000,-30.35,20250211,13740,16.59,20250409,29900,-46.42,20240619,13740,16.59,20250409,4.51,Y,126700,500,74 억,,1936236,N,N,8140,N,00,N +20250423,130820,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15980,230,2,1.46,869054740,54384,116.81,16020,16180,15810,20450,11030,15750,15979.97,12.96,0,558,15950,15850,15730,15630,15510,15900,15680,75,4700,500,11650,10,1,14942112,2388,6.06,0.81,12,0.36,2637.00,19842.00,29900,20240619,-46.56,13740,20250409,16.30,23000,-30.52,20250211,13740,16.30,20250409,29900,-46.56,20240619,13740,16.30,20250409,4.51,Y,126700,500,74 억,,1936236,N,N,8140,N,00,N +20250423,120824,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15980,230,2,1.46,717870565,44947,96.54,16020,16180,15810,20450,11030,15750,15971.49,12.96,0,3603,15950,15850,15730,15630,15510,15900,15680,75,4700,500,11650,10,1,14942112,2388,6.06,0.81,12,0.30,2637.00,19842.00,29900,20240619,-46.56,13740,20250409,16.30,23000,-30.52,20250211,13740,16.30,20250409,29900,-46.56,20240619,13740,16.30,20250409,4.51,Y,126700,500,74 억,,1936236,N,N,8140,N,00,N +20250423,110824,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15970,220,2,1.40,440580545,27614,59.31,16020,16180,15810,20450,11030,15750,15954.97,12.96,0,-4786,15950,15850,15730,15630,15510,15900,15680,75,4700,500,11650,10,1,14942112,2386,6.06,0.80,12,0.18,2637.00,19842.00,29900,20240619,-46.59,13740,20250409,16.23,23000,-30.57,20250211,13740,16.23,20250409,29900,-46.59,20240619,13740,16.23,20250409,4.51,Y,126700,500,74 억,,1936236,N,N,8140,N,00,N +20250423,100826,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15880,130,2,0.83,333534110,20902,44.89,16020,16180,15810,20450,11030,15750,15957.04,12.96,0,-4623,15950,15850,15730,15630,15510,15900,15680,75,4700,500,11650,10,1,14942112,2373,6.02,0.80,12,0.14,2637.00,19842.00,29900,20240619,-46.89,13740,20250409,15.57,23000,-30.96,20250211,13740,15.57,20250409,29900,-46.89,20240619,13740,15.57,20250409,4.51,Y,126700,500,74 억,,1936236,N,N,8140,N,00,N +20250423,090830,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,16010,260,2,1.65,121106200,7546,16.21,16020,16180,15970,20450,11030,15750,16049.06,12.96,0,1323,15950,15850,15730,15630,15510,15900,15680,75,4700,500,11650,10,1,14942112,2392,6.07,0.81,12,0.05,2637.00,19842.00,29900,20240619,-46.45,13740,20250409,16.52,23000,-30.39,20250211,13740,16.52,20250409,29900,-46.45,20240619,13740,16.52,20250409,4.51,Y,126700,500,74 억,,1936236,N,N,8140,N,00,N 20250422,160804,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15750,-90,5,-0.57,731560265,46558,104.50,15700,15830,15610,20550,11090,15840,15712.88,12.95,0,5033,16086,15962,15786,15662,15486,16025,15725,75,4710,500,11720,10,1,14942112,2353,5.97,0.79,12,0.31,2637.00,19842.00,29900,20240619,-47.32,13740,20250409,14.63,23000,-31.52,20250211,13740,14.63,20250409,29900,-47.32,20240619,13740,14.63,20250409,4.49,Y,126700,500,74 억,,1934260,N,N,8140,N,00,N 20250422,150819,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15720,-120,5,-0.76,698730455,44471,99.82,15700,15830,15610,20550,11090,15840,15712.05,12.95,0,5146,16086,15962,15786,15662,15486,16025,15725,75,4710,500,11720,10,1,14942112,2349,5.96,0.79,12,0.30,2637.00,19842.00,29900,20240619,-47.42,13740,20250409,14.41,23000,-31.65,20250211,13740,14.41,20250409,29900,-47.42,20240619,13740,14.41,20250409,4.49,Y,126700,500,74 억,,1934260,N,N,5949,N,00,N 20250422,140819,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15750,-90,5,-0.57,487611315,31020,69.62,15700,15830,15610,20550,11090,15840,15719.26,12.95,0,1231,16086,15962,15786,15662,15486,16025,15725,75,4710,500,11720,10,1,14942112,2353,5.97,0.79,12,0.21,2637.00,19842.00,29900,20240619,-47.32,13740,20250409,14.63,23000,-31.52,20250211,13740,14.63,20250409,29900,-47.32,20240619,13740,14.63,20250409,4.49,Y,126700,500,74 억,,1934260,N,N,5949,N,00,N diff --git a/126720/price/prices-20250401.csv b/126720/price/prices-20250401.csv index c84e97f155d1..d8bab9054f0b 100644 --- a/126720/price/prices-20250401.csv +++ b/126720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160808,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19220,40,2,0.21,151720750,7902,93.15,19260,19310,19130,24900,13430,19180,19200.30,2.08,0,1835,19333,19256,19103,19026,18873,19295,19065,29,5720,200,13800,10,1,14286000,2746,6.98,0.53,12,0.06,2752.00,36472.00,31600,20240527,-39.18,17170,20250409,11.94,22950,-16.25,20250122,17170,11.94,20250409,31600,-39.18,20240527,17170,11.94,20250409,0.76,Y,126720,200,28 억,,296659,N,N,33,N,00,N +20250423,150823,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19230,50,2,0.26,143711770,7485,88.24,19260,19310,19130,24900,13430,19180,19199.97,2.08,0,1672,19333,19256,19103,19026,18873,19295,19065,29,5720,200,13800,10,1,14286000,2747,6.99,0.53,12,0.05,2752.00,36472.00,31600,20240527,-39.15,17170,20250409,12.00,22950,-16.21,20250122,17170,12.00,20250409,31600,-39.15,20240527,17170,12.00,20250409,0.76,Y,126720,200,28 억,,296659,N,N,140,N,00,N +20250423,140822,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19200,20,2,0.10,119776780,6240,73.56,19260,19310,19130,24900,13430,19180,19195.00,2.08,0,1494,19333,19256,19103,19026,18873,19295,19065,29,5720,200,13800,10,1,14286000,2743,6.98,0.53,12,0.04,2752.00,36472.00,31600,20240527,-39.24,17170,20250409,11.82,22950,-16.34,20250122,17170,11.82,20250409,31600,-39.24,20240527,17170,11.82,20250409,0.76,Y,126720,200,28 억,,296659,N,N,140,N,00,N +20250423,130821,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19250,70,2,0.36,88179660,4594,54.16,19260,19310,19130,24900,13430,19180,19194.53,2.08,0,749,19333,19256,19103,19026,18873,19295,19065,29,5720,200,13800,10,1,14286000,2750,6.99,0.53,12,0.03,2752.00,36472.00,31600,20240527,-39.08,17170,20250409,12.11,22950,-16.12,20250122,17170,12.11,20250409,31600,-39.08,20240527,17170,12.11,20250409,0.76,Y,126720,200,28 억,,296659,N,N,140,N,00,N +20250423,120824,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19210,30,2,0.16,67802660,3533,41.65,19260,19310,19130,24900,13430,19180,19191.24,2.08,0,117,19333,19256,19103,19026,18873,19295,19065,29,5720,200,13800,10,1,14286000,2744,6.98,0.53,12,0.02,2752.00,36472.00,31600,20240527,-39.21,17170,20250409,11.88,22950,-16.30,20250122,17170,11.88,20250409,31600,-39.21,20240527,17170,11.88,20250409,0.76,Y,126720,200,28 억,,296659,N,N,140,N,00,N +20250423,110824,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19190,10,2,0.05,41496020,2162,25.49,19260,19310,19130,24900,13430,19180,19193.35,2.08,0,-243,19333,19256,19103,19026,18873,19295,19065,29,5720,200,13800,10,1,14286000,2741,6.97,0.53,12,0.02,2752.00,36472.00,31600,20240527,-39.27,17170,20250409,11.76,22950,-16.38,20250122,17170,11.76,20250409,31600,-39.27,20240527,17170,11.76,20250409,0.76,Y,126720,200,28 억,,296659,N,N,140,N,00,N +20250423,100827,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19240,60,2,0.31,22765760,1186,13.98,19260,19310,19130,24900,13430,19180,19195.41,2.08,0,-511,19333,19256,19103,19026,18873,19295,19065,29,5720,200,13800,10,1,14286000,2749,6.99,0.53,12,0.01,2752.00,36472.00,31600,20240527,-39.11,17170,20250409,12.06,22950,-16.17,20250122,17170,12.06,20250409,31600,-39.11,20240527,17170,12.06,20250409,0.76,Y,126720,200,28 억,,296659,N,N,140,N,00,N +20250423,090830,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19200,20,2,0.10,9459460,492,5.80,19260,19310,19200,24900,13430,19180,19226.54,2.08,0,-241,19333,19256,19103,19026,18873,19295,19065,29,5720,200,13800,10,1,14286000,2743,6.98,0.53,12,0.00,2752.00,36472.00,31600,20240527,-39.24,17170,20250409,11.82,22950,-16.34,20250122,17170,11.82,20250409,31600,-39.24,20240527,17170,11.82,20250409,0.76,Y,126720,200,28 억,,296659,N,N,140,N,00,N 20250422,160804,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19180,50,2,0.26,161912100,8483,73.00,19080,19180,18950,24850,13400,19130,19086.66,2.05,0,3781,19583,19356,19243,19016,18903,19300,18960,29,5720,200,13770,10,1,14286000,2740,6.97,0.53,12,0.06,2752.00,36472.00,31600,20240527,-39.30,17170,20250409,11.71,22950,-16.43,20250122,17170,11.71,20250409,31600,-39.30,20240527,17170,11.71,20250409,0.74,Y,126720,200,28 억,,292869,N,N,140,N,00,N 20250422,150819,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19110,-20,5,-0.10,155759360,8162,70.23,19080,19180,18950,24850,13400,19130,19083.48,2.05,0,3439,19583,19356,19243,19016,18903,19300,18960,29,5720,200,13770,10,1,14286000,2730,6.94,0.52,12,0.06,2752.00,36472.00,31600,20240527,-39.53,17170,20250409,11.30,22950,-16.73,20250122,17170,11.30,20250409,31600,-39.53,20240527,17170,11.30,20250409,0.74,Y,126720,200,28 억,,292869,N,N,150,N,00,N 20250422,140819,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,19180,50,2,0.26,148219430,7768,66.84,19080,19180,18950,24850,13400,19130,19080.77,2.05,0,3338,19583,19356,19243,19016,18903,19300,18960,29,5720,200,13770,10,1,14286000,2740,6.97,0.53,12,0.05,2752.00,36472.00,31600,20240527,-39.30,17170,20250409,11.71,22950,-16.43,20250122,17170,11.71,20250409,31600,-39.30,20240527,17170,11.71,20250409,0.74,Y,126720,200,28 억,,292869,N,N,150,N,00,N diff --git a/126730/price/prices-20250401.csv b/126730/price/prices-20250401.csv index 5d7ffd5cdbbe..ae423d6c8bb2 100644 --- a/126730/price/prices-20250401.csv +++ b/126730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12450,250,2,2.05,639483855,51732,49.35,12250,12510,12210,15860,8540,12200,12361.44,1.24,0,11892,13066,12632,12356,11922,11646,12555,11845,43,3660,500,7800,10,1,8503460,1059,30.82,1.94,12,0.61,404.00,6419.00,33800,20240507,-63.17,7950,20241210,56.60,16610,-25.05,20250122,9600,29.69,20250409,33800,-63.17,20240507,7950,56.60,20241210,3.12,Y,126730,500,42 억,,105653,N,N,151,N,00,N +20250423,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12480,280,2,2.30,571749875,46273,44.14,12250,12510,12210,15860,8540,12200,12356.01,1.24,0,9162,13066,12632,12356,11922,11646,12555,11845,43,3660,500,7800,10,1,8503460,1061,30.89,1.94,12,0.54,404.00,6419.00,33800,20240507,-63.08,7950,20241210,56.98,16610,-24.86,20250122,9600,30.00,20250409,33800,-63.08,20240507,7950,56.98,20241210,3.12,Y,126730,500,42 억,,105653,N,N,1670,N,00,N +20250423,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12380,180,2,1.48,450217325,36484,34.80,12250,12510,12210,15860,8540,12200,12340.13,1.24,0,5327,13066,12632,12356,11922,11646,12555,11845,43,3660,500,7800,10,1,8503460,1053,30.64,1.93,12,0.43,404.00,6419.00,33800,20240507,-63.37,7950,20241210,55.72,16610,-25.47,20250122,9600,28.96,20250409,33800,-63.37,20240507,7950,55.72,20241210,3.12,Y,126730,500,42 억,,105653,N,N,1670,N,00,N +20250423,130821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12430,230,2,1.89,382230470,31000,29.57,12250,12510,12210,15860,8540,12200,12330.02,1.24,0,4137,13066,12632,12356,11922,11646,12555,11845,43,3660,500,7800,10,1,8503460,1057,30.77,1.94,12,0.36,404.00,6419.00,33800,20240507,-63.22,7950,20241210,56.35,16610,-25.17,20250122,9600,29.48,20250409,33800,-63.22,20240507,7950,56.35,20241210,3.12,Y,126730,500,42 억,,105653,N,N,1670,N,00,N +20250423,120824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12410,210,2,1.72,320570880,26015,24.82,12250,12510,12210,15860,8540,12200,12322.54,1.24,0,1046,13066,12632,12356,11922,11646,12555,11845,43,3660,500,7800,10,1,8503460,1055,30.72,1.93,12,0.31,404.00,6419.00,33800,20240507,-63.28,7950,20241210,56.10,16610,-25.29,20250122,9600,29.27,20250409,33800,-63.28,20240507,7950,56.10,20241210,3.12,Y,126730,500,42 억,,105653,N,N,1670,N,00,N +20250423,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,80,2,0.66,201501490,16422,15.67,12250,12360,12210,15860,8540,12200,12270.22,1.24,0,1231,13066,12632,12356,11922,11646,12555,11845,43,3660,500,7800,10,1,8503460,1044,30.40,1.91,12,0.19,404.00,6419.00,33800,20240507,-63.67,7950,20241210,54.47,16610,-26.07,20250122,9600,27.92,20250409,33800,-63.67,20240507,7950,54.47,20241210,3.12,Y,126730,500,42 억,,105653,N,N,1670,N,00,N +20250423,100827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,70,2,0.57,154805690,12620,12.04,12250,12360,12210,15860,8540,12200,12266.69,1.24,0,-321,13066,12632,12356,11922,11646,12555,11845,43,3660,500,7800,10,1,8503460,1043,30.37,1.91,12,0.15,404.00,6419.00,33800,20240507,-63.70,7950,20241210,54.34,16610,-26.13,20250122,9600,27.81,20250409,33800,-63.70,20240507,7950,54.34,20241210,3.12,Y,126730,500,42 억,,105653,N,N,1670,N,00,N +20250423,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12220,20,2,0.16,66380950,5406,5.16,12250,12360,12210,15860,8540,12200,12279.13,1.24,0,32,13066,12632,12356,11922,11646,12555,11845,43,3660,500,7800,10,1,8503460,1039,30.25,1.90,12,0.06,404.00,6419.00,33800,20240507,-63.85,7950,20241210,53.71,16610,-26.43,20250122,9600,27.29,20250409,33800,-63.85,20240507,7950,53.71,20241210,3.12,Y,126730,500,42 억,,105653,N,N,1670,N,00,N 20250422,160805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,-150,5,-1.21,1260899435,102751,166.84,12200,12790,12080,16050,8650,12350,12271.48,1.07,0,14600,13023,12686,12443,12106,11863,12565,11985,43,3700,500,7900,10,1,8503460,1037,30.20,1.90,12,1.21,404.00,6419.00,33800,20240507,-63.91,7950,20241210,53.46,16610,-26.55,20250122,9600,27.08,20250409,33800,-63.91,20240507,7950,53.46,20241210,3.10,Y,126730,500,42 억,,90933,N,N,1670,N,00,N 20250422,150820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,-250,5,-2.02,1148695775,93513,151.84,12200,12790,12080,16050,8650,12350,12283.81,1.07,0,10683,13023,12686,12443,12106,11863,12565,11985,43,3700,500,7900,10,1,8503460,1029,29.95,1.89,12,1.10,404.00,6419.00,33800,20240507,-64.20,7950,20241210,52.20,16610,-27.15,20250122,9600,26.04,20250409,33800,-64.20,20240507,7950,52.20,20241210,3.10,Y,126730,500,42 억,,90933,N,N,1293,N,00,N 20250422,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,-180,5,-1.46,679864385,55555,90.21,12200,12600,12100,16050,8650,12350,12237.68,1.07,0,9859,13023,12686,12443,12106,11863,12565,11985,43,3700,500,7900,10,1,8503460,1035,30.12,1.90,12,0.65,404.00,6419.00,33800,20240507,-63.99,7950,20241210,53.08,16610,-26.73,20250122,9600,26.77,20250409,33800,-63.99,20240507,7950,53.08,20241210,3.10,Y,126730,500,42 억,,90933,N,N,1293,N,00,N diff --git a/126880/price/prices-20250401.csv b/126880/price/prices-20250401.csv index 634d82f49327..3659ab1a80a8 100644 --- a/126880/price/prices-20250401.csv +++ b/126880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-40,5,-0.92,2332252249,528226,189.08,4360,4595,4280,5640,3040,4340,4415.27,3.09,0,-65041,4563,4451,4278,4166,3993,4507,4222,116,1300,500,3030,5,1,23204903,998,1.09,0.47,12,2.28,3943.00,9228.00,5100,20240522,-15.69,2840,20241210,51.41,4595,-6.42,20250423,3470,23.92,20250203,5100,-15.69,20240522,2840,51.41,20241210,5.11,Y,126880,500,116 억,,717799,N,N,3193,N,00,N +20250423,150823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,-20,5,-0.46,2291508454,518756,185.69,4360,4595,4280,5640,3040,4340,4417.31,3.09,0,-64482,4563,4451,4278,4166,3993,4507,4222,116,1300,500,3030,5,1,23204903,1002,1.10,0.47,12,2.24,3943.00,9228.00,5100,20240522,-15.29,2840,20241210,52.11,4595,-5.98,20250423,3470,24.50,20250203,5100,-15.29,20240522,2840,52.11,20241210,5.11,Y,126880,500,116 억,,717799,N,N,9241,N,00,N +20250423,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-30,5,-0.69,2224792914,503281,180.15,4360,4595,4280,5640,3040,4340,4420.58,3.09,0,-65249,4563,4451,4278,4166,3993,4507,4222,116,1300,500,3030,5,1,23204903,1000,1.09,0.47,12,2.17,3943.00,9228.00,5100,20240522,-15.49,2840,20241210,51.76,4595,-6.20,20250423,3470,24.21,20250203,5100,-15.49,20240522,2840,51.76,20241210,5.11,Y,126880,500,116 억,,717799,N,N,9241,N,00,N +20250423,130821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-40,5,-0.92,2191437215,495533,177.37,4360,4595,4280,5640,3040,4340,4422.38,3.09,0,-64557,4563,4451,4278,4166,3993,4507,4222,116,1300,500,3030,5,1,23204903,998,1.09,0.47,12,2.14,3943.00,9228.00,5100,20240522,-15.69,2840,20241210,51.41,4595,-6.42,20250423,3470,23.92,20250203,5100,-15.69,20240522,2840,51.41,20241210,5.11,Y,126880,500,116 억,,717799,N,N,9241,N,00,N +20250423,120824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-40,5,-0.92,2110160036,476639,170.61,4360,4595,4280,5640,3040,4340,4427.17,3.09,0,-60285,4563,4451,4278,4166,3993,4507,4222,116,1300,500,3030,5,1,23204903,998,1.09,0.47,12,2.05,3943.00,9228.00,5100,20240522,-15.69,2840,20241210,51.41,4595,-6.42,20250423,3470,23.92,20250203,5100,-15.69,20240522,2840,51.41,20241210,5.11,Y,126880,500,116 억,,717799,N,N,9241,N,00,N +20250423,110824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,0,3,0.00,1907635690,429599,153.77,4360,4595,4320,5640,3040,4340,4440.50,3.09,0,-54813,4563,4451,4278,4166,3993,4507,4222,116,1300,500,3030,5,1,23204903,1007,1.10,0.47,12,1.85,3943.00,9228.00,5100,20240522,-14.90,2840,20241210,52.82,4595,-5.55,20250423,3470,25.07,20250203,5100,-14.90,20240522,2840,52.82,20241210,5.11,Y,126880,500,116 억,,717799,N,N,9241,N,00,N +20250423,100827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,10,2,0.23,1660768673,373077,133.54,4360,4595,4320,5640,3040,4340,4451.54,3.09,0,-37177,4563,4451,4278,4166,3993,4507,4222,116,1300,500,3030,5,1,23204903,1009,1.10,0.47,12,1.61,3943.00,9228.00,5100,20240522,-14.71,2840,20241210,53.17,4595,-5.33,20250423,3470,25.36,20250203,5100,-14.71,20240522,2840,53.17,20241210,5.11,Y,126880,500,116 억,,717799,N,N,9241,N,00,N +20250423,090831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,30,2,0.69,160465215,36565,13.09,4360,4435,4350,5640,3040,4340,4388.49,3.09,0,-5212,4563,4451,4278,4166,3993,4507,4222,116,1300,500,3030,5,1,23204903,1014,1.11,0.47,12,0.16,3943.00,9228.00,5100,20240522,-14.31,2840,20241210,53.87,4435,-1.47,20250423,3470,25.94,20250203,5100,-14.31,20240522,2840,53.87,20241210,5.11,Y,126880,500,116 억,,717799,N,N,9241,N,00,N 20250422,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,190,2,4.58,1192027151,278183,408.43,4105,4390,4105,5390,2905,4150,4285.01,2.96,0,30830,4286,4217,4161,4092,4036,4190,4065,116,1240,500,2900,5,1,23204903,1007,1.10,0.47,12,1.20,3943.00,9228.00,5100,20240522,-14.90,2840,20241210,52.82,4390,-1.14,20250422,3470,25.07,20250203,5100,-14.90,20240522,2840,52.82,20241210,5.04,Y,126880,500,116 억,,686965,N,N,9241,N,00,N 20250422,150820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,135,2,3.25,1128430872,263431,386.77,4105,4390,4105,5390,2905,4150,4283.59,2.96,0,33094,4286,4217,4161,4092,4036,4190,4065,116,1240,500,2900,5,1,23204903,994,1.09,0.46,12,1.14,3943.00,9228.00,5100,20240522,-15.98,2840,20241210,50.88,4390,-2.39,20250422,3470,23.49,20250203,5100,-15.98,20240522,2840,50.88,20241210,5.04,Y,126880,500,116 억,,686965,N,N,23,N,00,N 20250422,140820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,130,2,3.13,1037779763,242261,355.69,4105,4390,4105,5390,2905,4150,4283.73,2.96,0,28714,4286,4217,4161,4092,4036,4190,4065,116,1240,500,2900,5,1,23204903,993,1.09,0.46,12,1.04,3943.00,9228.00,5100,20240522,-16.08,2840,20241210,50.70,4390,-2.51,20250422,3470,23.34,20250203,5100,-16.08,20240522,2840,50.70,20241210,5.04,Y,126880,500,116 억,,686965,N,N,23,N,00,N diff --git a/127120/price/prices-20250401.csv b/127120/price/prices-20250401.csv index 1a4478ab4e86..87cb65936d1d 100644 --- a/127120/price/prices-20250401.csv +++ b/127120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160809,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,800,2,9.22,1476504590,159924,58.47,8670,9490,8670,11280,6080,8680,9232.03,1.72,0,30582,9940,9310,8980,8350,8020,9145,8185,122,2600,500,0,10,1,24384390,2312,-17.62,8.52,12,0.66,-538.00,1113.00,9900,20250416,-4.24,1775,20240617,434.08,9900,-4.24,20250416,5000,89.60,20250115,9900,-4.24,20250416,1775,434.08,20240617,0.00,Y,127120,500,121 억,,418486,N,N,12810,N,02,N +20250423,150824,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,800,2,9.22,1404805660,152360,55.70,8670,9480,8670,11280,6080,8680,9220.30,1.72,0,30015,9940,9310,8980,8350,8020,9145,8185,122,2600,500,0,10,1,24384390,2312,-17.62,8.52,12,0.62,-538.00,1113.00,9900,20250416,-4.24,1775,20240617,434.08,9900,-4.24,20250416,5000,89.60,20250115,9900,-4.24,20250416,1775,434.08,20240617,0.00,Y,127120,500,121 억,,418486,N,N,26039,N,02,N +20250423,140823,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,710,2,8.18,1177197500,128202,46.87,8670,9400,8670,11280,6080,8680,9182.36,1.72,0,18996,9940,9310,8980,8350,8020,9145,8185,122,2600,500,0,10,1,24384390,2290,-17.45,8.44,12,0.53,-538.00,1113.00,9900,20250416,-5.15,1775,20240617,429.01,9900,-5.15,20250416,5000,87.80,20250115,9900,-5.15,20250416,1775,429.01,20240617,0.00,Y,127120,500,121 억,,418486,N,N,26039,N,02,N +20250423,130821,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9250,570,2,6.57,964321400,105416,38.54,8670,9340,8670,11280,6080,8680,9147.77,1.72,0,12331,9940,9310,8980,8350,8020,9145,8185,122,2600,500,0,10,1,24384390,2256,-17.19,8.31,12,0.43,-538.00,1113.00,9900,20250416,-6.57,1775,20240617,421.13,9900,-6.57,20250416,5000,85.00,20250115,9900,-6.57,20250416,1775,421.13,20240617,0.00,Y,127120,500,121 억,,418486,N,N,26039,N,02,N +20250423,120825,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,610,2,7.03,888291630,97188,35.53,8670,9340,8670,11280,6080,8680,9139.93,1.72,0,10606,9940,9310,8980,8350,8020,9145,8185,122,2600,500,0,10,1,24384390,2265,-17.27,8.35,12,0.40,-538.00,1113.00,9900,20250416,-6.16,1775,20240617,423.38,9900,-6.16,20250416,5000,85.80,20250115,9900,-6.16,20250416,1775,423.38,20240617,0.00,Y,127120,500,121 억,,418486,N,N,26039,N,02,N +20250423,110825,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9280,600,2,6.91,807349690,88461,32.34,8670,9340,8670,11280,6080,8680,9126.62,1.72,0,11473,9940,9310,8980,8350,8020,9145,8185,122,2600,500,0,10,1,24384390,2263,-17.25,8.34,12,0.36,-538.00,1113.00,9900,20250416,-6.26,1775,20240617,422.82,9900,-6.26,20250416,5000,85.60,20250115,9900,-6.26,20250416,1775,422.82,20240617,0.00,Y,127120,500,121 억,,418486,N,N,26039,N,02,N +20250423,100827,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9200,520,2,5.99,555451235,61169,22.36,8670,9340,8670,11280,6080,8680,9080.60,1.72,0,7052,9940,9310,8980,8350,8020,9145,8185,122,2600,500,0,10,1,24384390,2243,-17.10,8.27,12,0.25,-538.00,1113.00,9900,20250416,-7.07,1775,20240617,418.31,9900,-7.07,20250416,5000,84.00,20250115,9900,-7.07,20250416,1775,418.31,20240617,0.00,Y,127120,500,121 억,,418486,N,N,26039,N,02,N +20250423,090831,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9130,450,2,5.18,208518765,23046,8.43,8670,9340,8670,11280,6080,8680,9047.94,1.72,0,-2588,9940,9310,8980,8350,8020,9145,8185,122,2600,500,0,10,1,24384390,2226,-16.97,8.20,12,0.09,-538.00,1113.00,9900,20250416,-7.78,1775,20240617,414.37,9900,-7.78,20250416,5000,82.60,20250115,9900,-7.78,20250416,1775,414.37,20240617,0.00,Y,127120,500,121 억,,418486,N,N,26039,N,02,N 20250422,160805,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,-930,5,-9.68,2482362940,272153,415.29,9440,9610,8650,12490,6730,9610,9121.28,1.88,0,-12591,9870,9740,9650,9520,9430,9695,9475,115,2880,500,0,10,1,22954651,1992,-16.13,7.80,12,1.19,-538.00,1113.00,9900,20250416,-12.32,1775,20240617,389.01,9900,-12.32,20250416,5000,73.60,20250115,9900,-12.32,20250416,1775,389.01,20240617,0.00,Y,127120,500,114 억,,431077,N,N,26039,N,02,N 20250422,150820,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-750,5,-7.80,2070495090,224886,343.16,9440,9610,8840,12490,6730,9610,9206.87,1.88,0,-11803,9870,9740,9650,9520,9430,9695,9475,115,2880,500,0,10,1,22954651,2034,-16.47,7.96,12,0.98,-538.00,1113.00,9900,20250416,-10.51,1775,20240617,399.15,9900,-10.51,20250416,5000,77.20,20250115,9900,-10.51,20250416,1775,399.15,20240617,0.00,Y,127120,500,114 억,,431077,N,N,0,N,02,N 20250422,140820,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9170,-440,5,-4.58,1615807340,174581,266.40,9440,9610,9100,12490,6730,9610,9255.34,1.88,0,-5497,9870,9740,9650,9520,9430,9695,9475,115,2880,500,0,10,1,22954651,2105,-17.04,8.24,12,0.76,-538.00,1113.00,9900,20250416,-7.37,1775,20240617,416.62,9900,-7.37,20250416,5000,83.40,20250115,9900,-7.37,20250416,1775,416.62,20240617,0.00,Y,127120,500,114 억,,431077,N,N,0,N,02,N diff --git a/127710/price/prices-20250401.csv b/127710/price/prices-20250401.csv index 383c29a9085e..b969f9c9206c 100644 --- a/127710/price/prices-20250401.csv +++ b/127710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,-22,5,-1.57,3055918,2209,12.56,1388,1397,1370,1816,978,1397,1383.83,0.06,3,3,1417,1406,1388,1377,1359,1412,1383,175,419,500,970,1,1,34904082,480,-0.63,0.53,12,0.01,-2199.00,2611.00,1748,20250106,-21.34,960,20240805,43.23,1748,-21.34,20250106,1141,20.51,20250321,1748,-21.34,20250106,960,43.23,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N +20250423,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,-12,5,-0.86,2516408,1817,10.34,1388,1397,1370,1816,978,1397,1384.92,0.06,3,3,1417,1406,1388,1377,1359,1412,1383,175,419,500,970,1,1,34904082,483,-0.63,0.53,12,0.01,-2199.00,2611.00,1748,20250106,-20.77,960,20240805,44.27,1748,-20.77,20250106,1141,21.38,20250321,1748,-20.77,20250106,960,44.27,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N +20250423,140823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,-5,5,-0.36,1522863,1100,6.26,1388,1397,1370,1816,978,1397,1384.42,0.06,3,3,1417,1406,1388,1377,1359,1412,1383,175,419,500,970,1,1,34904082,486,-0.63,0.53,12,0.00,-2199.00,2611.00,1748,20250106,-20.37,960,20240805,45.00,1748,-20.37,20250106,1141,22.00,20250321,1748,-20.37,20250106,960,45.00,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N +20250423,130822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1391,-6,5,-0.43,1261355,912,5.19,1388,1397,1370,1816,978,1397,1383.06,0.06,3,3,1417,1406,1388,1377,1359,1412,1383,175,419,500,970,1,1,34904082,486,-0.63,0.53,12,0.00,-2199.00,2611.00,1748,20250106,-20.42,960,20240805,44.90,1748,-20.42,20250106,1141,21.91,20250321,1748,-20.42,20250106,960,44.90,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N +20250423,120825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,-2,5,-0.14,1182398,855,4.86,1388,1397,1370,1816,978,1397,1382.92,0.06,3,3,1417,1406,1388,1377,1359,1412,1383,175,419,500,970,1,1,34904082,487,-0.63,0.53,12,0.00,-2199.00,2611.00,1748,20250106,-20.19,960,20240805,45.31,1748,-20.19,20250106,1141,22.26,20250321,1748,-20.19,20250106,960,45.31,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N +20250423,110825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1395,-2,5,-0.14,1182398,855,4.86,1388,1397,1370,1816,978,1397,1382.92,0.06,3,3,1417,1406,1388,1377,1359,1412,1383,175,419,500,970,1,1,34904082,487,-0.63,0.53,12,0.00,-2199.00,2611.00,1748,20250106,-20.19,960,20240805,45.31,1748,-20.19,20250106,1141,22.26,20250321,1748,-20.19,20250106,960,45.31,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N +20250423,100828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1397,0,3,0.00,621006,449,2.55,1388,1397,1370,1816,978,1397,1383.09,0.06,3,3,1417,1406,1388,1377,1359,1412,1383,175,419,500,970,1,1,34904082,488,-0.64,0.54,12,0.00,-2199.00,2611.00,1748,20250106,-20.08,960,20240805,45.52,1748,-20.08,20250106,1141,22.44,20250321,1748,-20.08,20250106,960,45.52,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N +20250423,090831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1384,-13,5,-0.93,430637,312,1.77,1388,1388,1370,1816,978,1397,1380.25,0.06,0,0,1417,1406,1388,1377,1359,1412,1383,175,419,500,970,1,1,34904082,483,-0.63,0.53,12,0.00,-2199.00,2611.00,1748,20250106,-20.82,960,20240805,44.17,1748,-20.82,20250106,1141,21.30,20250321,1748,-20.82,20250106,960,44.17,20240805,0.00,Y,127710,500,174 억,,6697,N,N,0,N,00,N 20250422,160805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1397,5,2,0.36,23908153,17279,175.62,1386,1399,1370,1809,975,1392,1383.65,0.06,-8,-52,1450,1420,1390,1360,1330,1406,1346,175,417,500,970,1,1,34904082,488,-0.64,0.54,12,0.05,-2199.00,2611.00,1748,20250106,-20.08,960,20240805,45.52,1748,-20.08,20250106,1141,22.44,20250321,1748,-20.08,20250106,960,45.52,20240805,0.00,Y,127710,500,174 억,,6697,N,N,0,N,00,N 20250422,150820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1393,1,2,0.07,22038919,15939,162.00,1386,1399,1370,1809,975,1392,1382.70,0.06,-5,-49,1450,1420,1390,1360,1330,1406,1346,175,417,500,970,1,1,34904082,486,-0.63,0.53,12,0.05,-2199.00,2611.00,1748,20250106,-20.31,960,20240805,45.10,1748,-20.31,20250106,1141,22.09,20250321,1748,-20.31,20250106,960,45.10,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N 20250422,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-21,5,-1.51,19039096,13761,139.86,1386,1399,1371,1809,975,1392,1383.55,0.06,-5,736,1450,1420,1390,1360,1330,1406,1346,175,417,500,970,1,1,34904082,479,-0.62,0.53,12,0.04,-2199.00,2611.00,1748,20250106,-21.57,960,20240805,42.81,1748,-21.57,20250106,1141,20.16,20250321,1748,-21.57,20250106,960,42.81,20240805,0.00,Y,127710,500,174 억,,6700,N,N,0,N,00,N diff --git a/127980/price/prices-20250401.csv b/127980/price/prices-20250401.csv index df4422e57c6a..dfd364e74dc7 100644 --- a/127980/price/prices-20250401.csv +++ b/127980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,60,2,1.01,15433630,2576,181.79,5970,6000,5960,7720,4160,5940,5991.32,0.21,0,23,5986,5962,5926,5902,5866,5945,5885,12,1780,100,3800,10,1,11840684,710,15.67,1.53,12,0.02,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9580,-37.37,20240507,5420,10.70,20250407,0.65,Y,127980,100,11 억,,24906,N,N,81,N,00,N +20250423,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,60,2,1.01,13879630,2317,163.51,5970,6000,5960,7720,4160,5940,5990.35,0.21,0,23,5986,5962,5926,5902,5866,5945,5885,12,1780,100,3800,10,1,11840684,710,15.67,1.53,12,0.02,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9580,-37.37,20240507,5420,10.70,20250407,0.65,Y,127980,100,11 억,,24906,N,N,81,N,00,N +20250423,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,60,2,1.01,5572710,931,65.70,5970,6000,5960,7720,4160,5940,5985.73,0.21,0,23,5986,5962,5926,5902,5866,5945,5885,12,1780,100,3800,10,1,11840684,710,15.67,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9580,-37.37,20240507,5420,10.70,20250407,0.65,Y,127980,100,11 억,,24906,N,N,81,N,00,N +20250423,130822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,50,2,0.84,3683020,616,43.47,5970,6000,5960,7720,4160,5940,5978.93,0.21,0,23,5986,5962,5926,5902,5866,5945,5885,12,1780,100,3800,10,1,11840684,709,15.64,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.47,5420,20250407,10.52,6440,-6.99,20250217,5420,10.52,20250407,9580,-37.47,20240507,5420,10.52,20250407,0.65,Y,127980,100,11 억,,24906,N,N,81,N,00,N +20250423,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,50,2,0.84,3629110,607,42.84,5970,6000,5960,7720,4160,5940,5978.76,0.21,0,23,5986,5962,5926,5902,5866,5945,5885,12,1780,100,3800,10,1,11840684,709,15.64,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.47,5420,20250407,10.52,6440,-6.99,20250217,5420,10.52,20250407,9580,-37.47,20240507,5420,10.52,20250407,0.65,Y,127980,100,11 억,,24906,N,N,81,N,00,N +20250423,110825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,50,2,0.84,2939240,492,34.72,5970,5990,5960,7720,4160,5940,5974.07,0.21,0,23,5986,5962,5926,5902,5866,5945,5885,12,1780,100,3800,10,1,11840684,709,15.64,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.47,5420,20250407,10.52,6440,-6.99,20250217,5420,10.52,20250407,9580,-37.47,20240507,5420,10.52,20250407,0.65,Y,127980,100,11 억,,24906,N,N,81,N,00,N +20250423,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,40,2,0.67,2184640,366,25.83,5970,5990,5960,7720,4160,5940,5968.96,0.21,0,-17,5986,5962,5926,5902,5866,5945,5885,12,1780,100,3800,10,1,11840684,708,15.61,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.58,5420,20250407,10.33,6440,-7.14,20250217,5420,10.33,20250407,9580,-37.58,20240507,5420,10.33,20250407,0.65,Y,127980,100,11 억,,24906,N,N,81,N,00,N +20250423,090831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,20,2,0.34,29810,5,0.35,5970,5970,5960,7720,4160,5940,5962.00,0.21,0,-4,5986,5962,5926,5902,5866,5945,5885,12,1780,100,3800,10,1,11840684,706,15.56,1.52,12,0.00,383.00,3919.00,9580,20240507,-37.79,5420,20250407,9.96,6440,-7.45,20250217,5420,9.96,20250407,9580,-37.79,20240507,5420,9.96,20250407,0.65,Y,127980,100,11 억,,24906,N,N,81,N,00,N 20250422,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-10,5,-0.17,8354800,1412,87.38,5950,5950,5890,7730,4170,5950,5917.00,0.21,0,-153,6170,6060,5990,5880,5810,6025,5845,12,1780,100,3800,10,1,11840684,703,15.51,1.52,12,0.01,383.00,3919.00,9580,20240507,-38.00,5420,20250407,9.59,6440,-7.76,20250217,5420,9.59,20250407,9580,-38.00,20240507,5420,9.59,20250407,0.66,Y,127980,100,11 억,,25059,N,N,81,N,00,N 20250422,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-10,5,-0.17,8271760,1398,86.51,5950,5950,5890,7730,4170,5950,5916.85,0.21,0,-149,6170,6060,5990,5880,5810,6025,5845,12,1780,100,3800,10,1,11840684,703,15.51,1.52,12,0.01,383.00,3919.00,9580,20240507,-38.00,5420,20250407,9.59,6440,-7.76,20250217,5420,9.59,20250407,9580,-38.00,20240507,5420,9.59,20250407,0.66,Y,127980,100,11 억,,25059,N,N,0,N,00,N 20250422,140820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-20,5,-0.34,7732570,1307,80.88,5950,5950,5890,7730,4170,5950,5916.27,0.21,0,-149,6170,6060,5990,5880,5810,6025,5845,12,1780,100,3800,10,1,11840684,702,15.48,1.51,12,0.01,383.00,3919.00,9580,20240507,-38.10,5420,20250407,9.41,6440,-7.92,20250217,5420,9.41,20250407,9580,-38.10,20240507,5420,9.41,20250407,0.66,Y,127980,100,11 억,,25059,N,N,0,N,00,N diff --git a/128540/price/prices-20250401.csv b/128540/price/prices-20250401.csv index 8b3ca7ee3bd8..615d524e57f5 100644 --- a/128540/price/prices-20250401.csv +++ b/128540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1860,1,2,0.05,175444033,94763,79.07,1861,1877,1825,2415,1302,1859,1851.40,2.58,0,18539,1903,1880,1853,1830,1803,1867,1817,27,556,100,1110,1,1,26690460,496,2.44,0.44,12,0.36,761.00,4208.00,3380,20240627,-44.97,1155,20241025,61.04,1882,-1.17,20250305,1260,47.62,20250103,3380,-44.97,20240627,1155,61.04,20241025,0.47,Y,128540,100,26 억,,689219,N,N,1138,N,00,N +20250423,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1859,0,3,0.00,170066650,91874,76.66,1861,1877,1825,2415,1302,1859,1851.09,2.58,0,16776,1903,1880,1853,1830,1803,1867,1817,27,556,100,1110,1,1,26690460,496,2.44,0.44,12,0.34,761.00,4208.00,3380,20240627,-45.00,1155,20241025,60.95,1882,-1.22,20250305,1260,47.54,20250103,3380,-45.00,20240627,1155,60.95,20241025,0.47,Y,128540,100,26 억,,689219,N,N,8913,N,00,N +20250423,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1857,-2,5,-0.11,158290346,85531,71.37,1861,1877,1825,2415,1302,1859,1850.68,2.58,0,14483,1903,1880,1853,1830,1803,1867,1817,27,556,100,1110,1,1,26690460,496,2.44,0.44,12,0.32,761.00,4208.00,3380,20240627,-45.06,1155,20241025,60.78,1882,-1.33,20250305,1260,47.38,20250103,3380,-45.06,20240627,1155,60.78,20241025,0.47,Y,128540,100,26 억,,689219,N,N,8913,N,00,N +20250423,130822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1837,-22,5,-1.18,138494056,74794,62.41,1861,1877,1825,2415,1302,1859,1851.67,2.58,0,5578,1903,1880,1853,1830,1803,1867,1817,27,556,100,1110,1,1,26690460,490,2.41,0.44,12,0.28,761.00,4208.00,3380,20240627,-45.65,1155,20241025,59.05,1882,-2.39,20250305,1260,45.79,20250103,3380,-45.65,20240627,1155,59.05,20241025,0.47,Y,128540,100,26 억,,689219,N,N,8913,N,00,N +20250423,120825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1843,-16,5,-0.86,135684847,73266,61.14,1861,1877,1825,2415,1302,1859,1851.95,2.58,0,4831,1903,1880,1853,1830,1803,1867,1817,27,556,100,1110,1,1,26690460,492,2.42,0.44,12,0.27,761.00,4208.00,3380,20240627,-45.47,1155,20241025,59.57,1882,-2.07,20250305,1260,46.27,20250103,3380,-45.47,20240627,1155,59.57,20241025,0.47,Y,128540,100,26 억,,689219,N,N,8913,N,00,N +20250423,110825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1835,-24,5,-1.29,103682773,55775,46.54,1861,1877,1835,2415,1302,1859,1858.95,2.58,0,853,1903,1880,1853,1830,1803,1867,1817,27,556,100,1110,1,1,26690460,490,2.41,0.44,12,0.21,761.00,4208.00,3380,20240627,-45.71,1155,20241025,58.87,1882,-2.50,20250305,1260,45.63,20250103,3380,-45.71,20240627,1155,58.87,20241025,0.47,Y,128540,100,26 억,,689219,N,N,8913,N,00,N +20250423,100828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1851,-8,5,-0.43,76432367,40995,34.21,1861,1877,1844,2415,1302,1859,1864.43,2.58,0,1053,1903,1880,1853,1830,1803,1867,1817,27,556,100,1110,1,1,26690460,494,2.43,0.44,12,0.15,761.00,4208.00,3380,20240627,-45.24,1155,20241025,60.26,1882,-1.65,20250305,1260,46.90,20250103,3380,-45.24,20240627,1155,60.26,20241025,0.47,Y,128540,100,26 억,,689219,N,N,8913,N,00,N +20250423,090832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1868,9,2,0.48,16687118,8951,7.47,1861,1868,1859,2415,1302,1859,1864.27,2.58,0,-5931,1903,1880,1853,1830,1803,1867,1817,27,556,100,1110,1,1,26690460,499,2.45,0.44,12,0.03,761.00,4208.00,3380,20240627,-44.73,1155,20241025,61.73,1882,-0.74,20250305,1260,48.25,20250103,3380,-44.73,20240627,1155,61.73,20241025,0.47,Y,128540,100,26 억,,689219,N,N,8913,N,00,N 20250422,160806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1859,-9,5,-0.48,221279052,119266,95.02,1868,1876,1826,2425,1308,1868,1855.34,2.59,0,3539,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,496,2.44,0.44,12,0.45,761.00,4208.00,3380,20240627,-45.00,1155,20241025,60.95,1882,-1.22,20250305,1260,47.54,20250103,3380,-45.00,20240627,1155,60.95,20241025,0.46,Y,128540,100,26 억,,691238,N,N,8913,N,00,N 20250422,150821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1859,-9,5,-0.48,210807578,113632,90.53,1868,1876,1826,2425,1308,1868,1855.18,2.59,0,3203,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,496,2.44,0.44,12,0.43,761.00,4208.00,3380,20240627,-45.00,1155,20241025,60.95,1882,-1.22,20250305,1260,47.54,20250103,3380,-45.00,20240627,1155,60.95,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N 20250422,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1859,-9,5,-0.48,192175811,103600,82.53,1868,1876,1826,2425,1308,1868,1854.98,2.59,0,5901,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,496,2.44,0.44,12,0.39,761.00,4208.00,3380,20240627,-45.00,1155,20241025,60.95,1882,-1.22,20250305,1260,47.54,20250103,3380,-45.00,20240627,1155,60.95,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N diff --git a/128660/price/prices-20250401.csv b/128660/price/prices-20250401.csv index 311c36bc789f..42e4bbed12ec 100644 --- a/128660/price/prices-20250401.csv +++ b/128660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,25,2,0.81,113436212,36578,93.01,3085,3125,3080,4010,2160,3085,3101.21,2.20,0,-612,3115,3100,3080,3065,3045,3107,3072,124,925,500,2030,5,1,24803369,771,27.28,1.11,12,0.15,114.00,2809.00,5390,20240521,-42.30,2575,20241209,20.78,3600,-13.61,20250210,2875,8.17,20250409,5390,-42.30,20240521,2575,20.78,20241209,3.03,Y,128660,500,124 억,,545824,N,N,4852,N,00,N +20250423,150825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,20,2,0.65,106977252,34499,87.72,3085,3125,3080,4010,2160,3085,3100.88,2.20,0,398,3115,3100,3080,3065,3045,3107,3072,124,925,500,2030,5,1,24803369,770,27.24,1.11,12,0.14,114.00,2809.00,5390,20240521,-42.39,2575,20241209,20.58,3600,-13.75,20250210,2875,8.00,20250409,5390,-42.39,20240521,2575,20.58,20241209,3.03,Y,128660,500,124 억,,545824,N,N,8151,N,00,N +20250423,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,20,2,0.65,69376816,22392,56.94,3085,3125,3080,4010,2160,3085,3098.29,2.20,0,-1130,3115,3100,3080,3065,3045,3107,3072,124,925,500,2030,5,1,24803369,770,27.24,1.11,12,0.09,114.00,2809.00,5390,20240521,-42.39,2575,20241209,20.58,3600,-13.75,20250210,2875,8.00,20250409,5390,-42.39,20240521,2575,20.58,20241209,3.03,Y,128660,500,124 억,,545824,N,N,8151,N,00,N +20250423,130823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,15,2,0.49,55468962,17912,45.55,3085,3125,3080,4010,2160,3085,3096.75,2.20,0,651,3115,3100,3080,3065,3045,3107,3072,124,925,500,2030,5,1,24803369,769,27.19,1.10,12,0.07,114.00,2809.00,5390,20240521,-42.49,2575,20241209,20.39,3600,-13.89,20250210,2875,7.83,20250409,5390,-42.49,20240521,2575,20.39,20241209,3.03,Y,128660,500,124 억,,545824,N,N,8151,N,00,N +20250423,120826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,25,2,0.81,32462438,10499,26.70,3085,3125,3080,4010,2160,3085,3091.96,2.20,0,-1660,3115,3100,3080,3065,3045,3107,3072,124,925,500,2030,5,1,24803369,771,27.28,1.11,12,0.04,114.00,2809.00,5390,20240521,-42.30,2575,20241209,20.78,3600,-13.61,20250210,2875,8.17,20250409,5390,-42.30,20240521,2575,20.78,20241209,3.03,Y,128660,500,124 억,,545824,N,N,8151,N,00,N +20250423,110826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,25,2,0.81,29200839,9448,24.02,3085,3125,3080,4010,2160,3085,3090.69,2.20,0,-1793,3115,3100,3080,3065,3045,3107,3072,124,925,500,2030,5,1,24803369,771,27.28,1.11,12,0.04,114.00,2809.00,5390,20240521,-42.30,2575,20241209,20.78,3600,-13.61,20250210,2875,8.17,20250409,5390,-42.30,20240521,2575,20.78,20241209,3.03,Y,128660,500,124 억,,545824,N,N,8151,N,00,N +20250423,100828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,25,2,0.81,25384944,8220,20.90,3085,3125,3080,4010,2160,3085,3088.19,2.20,0,-1219,3115,3100,3080,3065,3045,3107,3072,124,925,500,2030,5,1,24803369,771,27.28,1.11,12,0.03,114.00,2809.00,5390,20240521,-42.30,2575,20241209,20.78,3600,-13.61,20250210,2875,8.17,20250409,5390,-42.30,20240521,2575,20.78,20241209,3.03,Y,128660,500,124 억,,545824,N,N,8151,N,00,N +20250423,090832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,15,2,0.49,759225,245,0.62,3085,3125,3085,4010,2160,3085,3098.88,2.20,0,30,3115,3100,3080,3065,3045,3107,3072,124,925,500,2030,5,1,24803369,769,27.19,1.10,12,0.00,114.00,2809.00,5390,20240521,-42.49,2575,20241209,20.39,3600,-13.89,20250210,2875,7.83,20250409,5390,-42.49,20240521,2575,20.39,20241209,3.03,Y,128660,500,124 억,,545824,N,N,8151,N,00,N 20250422,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-10,5,-0.32,120756018,39217,63.74,3065,3095,3060,4020,2170,3095,3079.17,2.15,0,12857,3171,3132,3106,3067,3041,3120,3055,124,925,500,2040,5,1,24803369,765,27.06,1.10,12,0.16,114.00,2809.00,5390,20240521,-42.76,2575,20241209,19.81,3600,-14.31,20250210,2875,7.30,20250409,5390,-42.76,20240521,2575,19.81,20241209,3.07,Y,128660,500,124 억,,533024,N,N,8151,N,00,N 20250422,150821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-15,5,-0.48,111417458,36187,58.81,3065,3095,3060,4020,2170,3095,3078.94,2.15,0,10620,3171,3132,3106,3067,3041,3120,3055,124,925,500,2040,5,1,24803369,764,27.02,1.10,12,0.15,114.00,2809.00,5390,20240521,-42.86,2575,20241209,19.61,3600,-14.44,20250210,2875,7.13,20250409,5390,-42.86,20240521,2575,19.61,20241209,3.07,Y,128660,500,124 억,,533024,N,N,1476,N,00,N 20250422,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-25,5,-0.81,81503838,26453,42.99,3065,3095,3060,4020,2170,3095,3081.08,2.15,0,8319,3171,3132,3106,3067,3041,3120,3055,124,925,500,2040,5,1,24803369,761,26.93,1.09,12,0.11,114.00,2809.00,5390,20240521,-43.04,2575,20241209,19.22,3600,-14.72,20250210,2875,6.78,20250409,5390,-43.04,20240521,2575,19.22,20241209,3.07,Y,128660,500,124 억,,533024,N,N,1476,N,00,N diff --git a/128820/price/prices-20250401.csv b/128820/price/prices-20250401.csv index 1c7fdd858e8f..96216bac7998 100644 --- a/128820/price/prices-20250401.csv +++ b/128820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160810,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3180,35,2,1.11,369874085,116956,150.05,3145,3185,3135,4085,2205,3145,3162.51,1.97,0,15092,3185,3165,3140,3120,3095,3167,3122,2262,940,5000,2320,5,1,45235478,1438,22.24,0.24,12,0.26,143.00,13421.00,4775,20240604,-33.40,2935,20250409,8.35,3550,-10.42,20250221,2935,8.35,20250409,4775,-33.40,20240604,2935,8.35,20250409,1.28,Y,128820,5000,2261 억,,889826,N,N,8557,N,00,N +20250423,150825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3185,40,2,1.27,344707975,109036,139.88,3145,3185,3135,4085,2205,3145,3161.41,1.97,0,13382,3185,3165,3140,3120,3095,3167,3122,2262,940,5000,2320,5,1,45235478,1441,22.27,0.24,12,0.24,143.00,13421.00,4775,20240604,-33.30,2935,20250409,8.52,3550,-10.28,20250221,2935,8.52,20250409,4775,-33.30,20240604,2935,8.52,20250409,1.28,Y,128820,5000,2261 억,,889826,N,N,15551,N,00,N +20250423,140825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3170,25,2,0.79,268434250,84993,109.04,3145,3180,3135,4085,2205,3145,3158.31,1.97,0,7248,3185,3165,3140,3120,3095,3167,3122,2262,940,5000,2320,5,1,45235478,1434,22.17,0.24,12,0.19,143.00,13421.00,4775,20240604,-33.61,2935,20250409,8.01,3550,-10.70,20250221,2935,8.01,20250409,4775,-33.61,20240604,2935,8.01,20250409,1.28,Y,128820,5000,2261 억,,889826,N,N,15551,N,00,N +20250423,130823,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3165,20,2,0.64,171565315,54395,69.78,3145,3175,3135,4085,2205,3145,3154.06,1.97,0,1777,3185,3165,3140,3120,3095,3167,3122,2262,940,5000,2320,5,1,45235478,1432,22.13,0.24,12,0.12,143.00,13421.00,4775,20240604,-33.72,2935,20250409,7.84,3550,-10.85,20250221,2935,7.84,20250409,4775,-33.72,20240604,2935,7.84,20250409,1.28,Y,128820,5000,2261 억,,889826,N,N,15551,N,00,N +20250423,120826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3165,20,2,0.64,99220110,31537,40.46,3145,3165,3135,4085,2205,3145,3146.15,1.97,0,3624,3185,3165,3140,3120,3095,3167,3122,2262,940,5000,2320,5,1,45235478,1432,22.13,0.24,12,0.07,143.00,13421.00,4775,20240604,-33.72,2935,20250409,7.84,3550,-10.85,20250221,2935,7.84,20250409,4775,-33.72,20240604,2935,7.84,20250409,1.28,Y,128820,5000,2261 억,,889826,N,N,15551,N,00,N +20250423,110826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3150,5,2,0.16,71675515,22788,29.24,3145,3165,3135,4085,2205,3145,3145.32,1.97,0,4024,3185,3165,3140,3120,3095,3167,3122,2262,940,5000,2320,5,1,45235478,1425,22.03,0.23,12,0.05,143.00,13421.00,4775,20240604,-34.03,2935,20250409,7.33,3550,-11.27,20250221,2935,7.33,20250409,4775,-34.03,20240604,2935,7.33,20250409,1.28,Y,128820,5000,2261 억,,889826,N,N,15551,N,00,N +20250423,100829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3150,5,2,0.16,43251315,13753,17.64,3145,3165,3135,4085,2205,3145,3144.86,1.97,0,3020,3185,3165,3140,3120,3095,3167,3122,2262,940,5000,2320,5,1,45235478,1425,22.03,0.23,12,0.03,143.00,13421.00,4775,20240604,-34.03,2935,20250409,7.33,3550,-11.27,20250221,2935,7.33,20250409,4775,-34.03,20240604,2935,7.33,20250409,1.28,Y,128820,5000,2261 억,,889826,N,N,15551,N,00,N +20250423,090832,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3145,0,3,0.00,20744570,6595,8.46,3145,3160,3145,4085,2205,3145,3145.50,1.97,0,4512,3185,3165,3140,3120,3095,3167,3122,2262,940,5000,2320,5,1,45235478,1423,21.99,0.23,12,0.01,143.00,13421.00,4775,20240604,-34.14,2935,20250409,7.16,3550,-11.41,20250221,2935,7.16,20250409,4775,-34.14,20240604,2935,7.16,20250409,1.28,Y,128820,5000,2261 억,,889826,N,N,15551,N,00,N 20250422,160807,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3145,5,2,0.16,243627880,77646,103.84,3145,3160,3115,4080,2200,3140,3137.67,1.96,0,2171,3240,3190,3150,3100,3060,3170,3080,2262,940,5000,2320,5,1,45235478,1423,21.99,0.23,12,0.17,143.00,13421.00,4775,20240604,-34.14,2935,20250409,7.16,3550,-11.41,20250221,2935,7.16,20250409,4775,-34.14,20240604,2935,7.16,20250409,1.25,Y,128820,5000,2261 억,,888683,N,N,15551,N,00,N 20250422,150822,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3135,-5,5,-0.16,222976085,71061,95.04,3145,3160,3115,4080,2200,3140,3137.81,1.96,0,232,3240,3190,3150,3100,3060,3170,3080,2262,940,5000,2320,5,1,45235478,1418,21.92,0.23,12,0.16,143.00,13421.00,4775,20240604,-34.35,2935,20250409,6.81,3550,-11.69,20250221,2935,6.81,20250409,4775,-34.35,20240604,2935,6.81,20250409,1.25,Y,128820,5000,2261 억,,888683,N,N,11,N,00,N 20250422,140821,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,-10,5,-0.32,179179835,57083,76.34,3145,3160,3115,4080,2200,3140,3138.94,1.96,0,3603,3240,3190,3150,3100,3060,3170,3080,2262,940,5000,2320,5,1,45235478,1416,21.89,0.23,12,0.13,143.00,13421.00,4775,20240604,-34.45,2935,20250409,6.64,3550,-11.83,20250221,2935,6.64,20250409,4775,-34.45,20240604,2935,6.64,20250409,1.25,Y,128820,5000,2261 억,,888683,N,N,11,N,00,N diff --git a/128940/price/prices-20250401.csv b/128940/price/prices-20250401.csv index 8840ed7daa57..7689c8be9d85 100644 --- a/128940/price/prices-20250401.csv +++ b/128940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160811,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242000,2500,2,1.04,8907624000,36801,248.40,242000,244500,239500,311000,168000,239500,242048.42,13.35,0,-5769,242500,241000,238500,237000,234500,241750,237750,320,71500,2500,182020,500,1,12810991,31003,25.55,2.75,12,0.29,9470.00,88067.00,375000,20241018,-35.47,214500,20250407,12.82,287500,-15.83,20250107,214500,12.82,20250407,375000,-35.47,20241018,214500,12.82,20250407,1.02,Y,128940,2500,320 억,,1710372,N,N,1015,N,00,N +20250423,150825,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242500,3000,2,1.25,7490150250,30947,208.89,242000,244500,239500,311000,168000,239500,242031.55,13.35,0,-5120,242500,241000,238500,237000,234500,241750,237750,320,71500,2500,182020,500,1,12810991,31067,25.61,2.75,12,0.24,9470.00,88067.00,375000,20241018,-35.33,214500,20250407,13.05,287500,-15.65,20250107,214500,13.05,20250407,375000,-35.33,20241018,214500,13.05,20250407,1.02,Y,128940,2500,320 억,,1710372,N,N,692,N,00,N +20250423,140825,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242500,3000,2,1.25,6512815750,26918,181.69,242000,244500,239500,311000,168000,239500,241950.21,13.35,0,-3932,242500,241000,238500,237000,234500,241750,237750,320,71500,2500,182020,500,1,12810991,31067,25.61,2.75,12,0.21,9470.00,88067.00,375000,20241018,-35.33,214500,20250407,13.05,287500,-15.65,20250107,214500,13.05,20250407,375000,-35.33,20241018,214500,13.05,20250407,1.02,Y,128940,2500,320 억,,1710372,N,N,692,N,00,N +20250423,130823,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242500,3000,2,1.25,5874420750,24286,163.93,242000,244500,239500,311000,168000,239500,241885.07,13.35,0,-3257,242500,241000,238500,237000,234500,241750,237750,320,71500,2500,182020,500,1,12810991,31067,25.61,2.75,12,0.19,9470.00,88067.00,375000,20241018,-35.33,214500,20250407,13.05,287500,-15.65,20250107,214500,13.05,20250407,375000,-35.33,20241018,214500,13.05,20250407,1.02,Y,128940,2500,320 억,,1710372,N,N,692,N,00,N +20250423,120826,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,3500,2,1.46,5361148750,22170,149.65,242000,244500,239500,311000,168000,239500,241819.97,13.35,0,-2711,242500,241000,238500,237000,234500,241750,237750,320,71500,2500,182020,500,1,12810991,31131,25.66,2.76,12,0.17,9470.00,88067.00,375000,20241018,-35.20,214500,20250407,13.29,287500,-15.48,20250107,214500,13.29,20250407,375000,-35.20,20241018,214500,13.29,20250407,1.02,Y,128940,2500,320 억,,1710372,N,N,692,N,00,N +20250423,110826,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242000,2500,2,1.04,2724162500,11312,76.36,242000,242500,239500,311000,168000,239500,240820.59,13.35,0,-2186,242500,241000,238500,237000,234500,241750,237750,320,71500,2500,182020,500,1,12810991,31003,25.55,2.75,12,0.09,9470.00,88067.00,375000,20241018,-35.47,214500,20250407,12.82,287500,-15.83,20250107,214500,12.82,20250407,375000,-35.47,20241018,214500,12.82,20250407,1.02,Y,128940,2500,320 억,,1710372,N,N,692,N,00,N +20250423,100829,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,241000,1500,2,0.63,1793730250,7458,50.34,242000,242000,239500,311000,168000,239500,240510.89,13.35,0,-1403,242500,241000,238500,237000,234500,241750,237750,320,71500,2500,182020,500,1,12810991,30874,25.45,2.74,12,0.06,9470.00,88067.00,375000,20241018,-35.73,214500,20250407,12.35,287500,-16.17,20250107,214500,12.35,20250407,375000,-35.73,20241018,214500,12.35,20250407,1.02,Y,128940,2500,320 억,,1710372,N,N,692,N,00,N +20250423,090833,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,240000,500,2,0.21,453990000,1883,12.71,242000,242000,240000,311000,168000,239500,241099.31,13.35,0,-1178,242500,241000,238500,237000,234500,241750,237750,320,71500,2500,182020,500,1,12810991,30746,25.34,2.73,12,0.01,9470.00,88067.00,375000,20241018,-36.00,214500,20250407,11.89,287500,-16.52,20250107,214500,11.89,20250407,375000,-36.00,20241018,214500,11.89,20250407,1.02,Y,128940,2500,320 억,,1710372,N,N,692,N,00,N 20250422,160807,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239500,-500,5,-0.21,3535067500,14815,58.62,239000,240000,236000,312000,168000,240000,238614.07,13.38,0,-4484,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30682,25.29,2.72,12,0.12,9470.00,88067.00,375000,20241018,-36.13,214500,20250407,11.66,287500,-16.70,20250107,214500,11.66,20250407,375000,-36.13,20241018,214500,11.66,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,692,N,00,N 20250422,150822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239500,-500,5,-0.21,3119988000,13081,51.76,239000,240000,236000,312000,168000,240000,238512.96,13.38,0,-3912,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30682,25.29,2.72,12,0.10,9470.00,88067.00,375000,20241018,-36.13,214500,20250407,11.66,287500,-16.70,20250107,214500,11.66,20250407,375000,-36.13,20241018,214500,11.66,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N 20250422,140822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239000,-1000,5,-0.42,2748634500,11530,45.63,239000,239500,236000,312000,168000,240000,238389.81,13.38,0,-3579,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30618,25.24,2.71,12,0.09,9470.00,88067.00,375000,20241018,-36.27,214500,20250407,11.42,287500,-16.87,20250107,214500,11.42,20250407,375000,-36.27,20241018,214500,11.42,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N diff --git a/129260/price/prices-20250401.csv b/129260/price/prices-20250401.csv index 425a2df6ef75..f252665a797e 100644 --- a/129260/price/prices-20250401.csv +++ b/129260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160811,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2835,-15,5,-0.53,351042953,123527,35.12,2920,2930,2795,3705,1995,2850,2841.84,4.69,0,-11458,3120,2985,2905,2770,2690,2945,2730,149,855,500,1880,5,1,29747874,843,5.89,0.29,12,0.42,481.00,9805.00,3195,20250409,-11.27,1990,20240805,42.46,3195,-11.27,20250409,2215,27.99,20250331,3195,-11.27,20250409,1990,42.46,20240805,2.63,Y,129260,500,148 억,,1396289,N,N,35,N,00,N +20250423,150826,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2830,-20,5,-0.70,344625003,121262,34.48,2920,2930,2795,3705,1995,2850,2841.99,4.69,0,-11277,3120,2985,2905,2770,2690,2945,2730,149,855,500,1880,5,1,29747874,842,5.88,0.29,12,0.41,481.00,9805.00,3195,20250409,-11.42,1990,20240805,42.21,3195,-11.42,20250409,2215,27.77,20250331,3195,-11.42,20250409,1990,42.21,20240805,2.63,Y,129260,500,148 억,,1396289,N,N,101,N,00,N +20250423,140825,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2850,0,3,0.00,316230818,111269,31.64,2920,2930,2795,3705,1995,2850,2842.04,4.69,0,-10000,3120,2985,2905,2770,2690,2945,2730,149,855,500,1880,5,1,29747874,848,5.93,0.29,12,0.37,481.00,9805.00,3195,20250409,-10.80,1990,20240805,43.22,3195,-10.80,20250409,2215,28.67,20250331,3195,-10.80,20250409,1990,43.22,20240805,2.63,Y,129260,500,148 억,,1396289,N,N,101,N,00,N +20250423,130823,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2845,-5,5,-0.18,305920963,107653,30.61,2920,2930,2795,3705,1995,2850,2841.73,4.69,0,-8007,3120,2985,2905,2770,2690,2945,2730,149,855,500,1880,5,1,29747874,846,5.91,0.29,12,0.36,481.00,9805.00,3195,20250409,-10.95,1990,20240805,42.96,3195,-10.95,20250409,2215,28.44,20250331,3195,-10.95,20250409,1990,42.96,20240805,2.63,Y,129260,500,148 억,,1396289,N,N,101,N,00,N +20250423,120827,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2840,-10,5,-0.35,286916273,100970,28.71,2920,2930,2795,3705,1995,2850,2841.60,4.69,0,-10836,3120,2985,2905,2770,2690,2945,2730,149,855,500,1880,5,1,29747874,845,5.90,0.29,12,0.34,481.00,9805.00,3195,20250409,-11.11,1990,20240805,42.71,3195,-11.11,20250409,2215,28.22,20250331,3195,-11.11,20250409,1990,42.71,20240805,2.63,Y,129260,500,148 억,,1396289,N,N,101,N,00,N +20250423,110826,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2825,-25,5,-0.88,184159558,65090,18.51,2920,2930,2795,3705,1995,2850,2829.31,4.69,0,-2624,3120,2985,2905,2770,2690,2945,2730,149,855,500,1880,5,1,29747874,840,5.87,0.29,12,0.22,481.00,9805.00,3195,20250409,-11.58,1990,20240805,41.96,3195,-11.58,20250409,2215,27.54,20250331,3195,-11.58,20250409,1990,41.96,20240805,2.63,Y,129260,500,148 억,,1396289,N,N,101,N,00,N +20250423,100829,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2820,-30,5,-1.05,142253069,50174,14.27,2920,2930,2795,3705,1995,2850,2835.19,4.69,0,-452,3120,2985,2905,2770,2690,2945,2730,149,855,500,1880,5,1,29747874,839,5.86,0.29,12,0.17,481.00,9805.00,3195,20250409,-11.74,1990,20240805,41.71,3195,-11.74,20250409,2215,27.31,20250331,3195,-11.74,20250409,1990,41.71,20240805,2.63,Y,129260,500,148 억,,1396289,N,N,101,N,00,N +20250423,090833,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2825,-25,5,-0.88,32504922,11405,3.24,2920,2930,2820,3705,1995,2850,2850.06,4.69,0,-526,3120,2985,2905,2770,2690,2945,2730,149,855,500,1880,5,1,29747874,840,5.87,0.29,12,0.04,481.00,9805.00,3195,20250409,-11.58,1990,20240805,41.96,3195,-11.58,20250409,2215,27.54,20250331,3195,-11.58,20250409,1990,41.96,20240805,2.63,Y,129260,500,148 억,,1396289,N,N,101,N,00,N 20250422,160807,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2850,-180,5,-5.94,1013933980,348296,114.26,3040,3040,2825,3935,2125,3030,2911.25,4.70,0,-3271,3276,3152,3036,2912,2796,3095,2855,149,905,500,1990,5,1,29747874,848,5.93,0.29,12,1.17,481.00,9805.00,3195,20250409,-10.80,1990,20240805,43.22,3195,-10.80,20250409,2215,28.67,20250331,3195,-10.80,20250409,1990,43.22,20240805,2.85,Y,129260,500,148 억,,1397588,N,N,101,N,00,N 20250422,150822,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2890,-140,5,-4.62,965305679,331318,108.69,3040,3040,2825,3935,2125,3030,2913.53,4.70,0,-4467,3276,3152,3036,2912,2796,3095,2855,149,905,500,1990,5,1,29747874,860,6.01,0.29,12,1.11,481.00,9805.00,3195,20250409,-9.55,1990,20240805,45.23,3195,-9.55,20250409,2215,30.47,20250331,3195,-9.55,20250409,1990,45.23,20240805,2.85,Y,129260,500,148 억,,1397588,N,N,1248,N,00,N 20250422,140822,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2875,-155,5,-5.12,944040829,323913,106.26,3040,3040,2825,3935,2125,3030,2914.49,4.70,0,-3391,3276,3152,3036,2912,2796,3095,2855,149,905,500,1990,5,1,29747874,855,5.98,0.29,12,1.09,481.00,9805.00,3195,20250409,-10.02,1990,20240805,44.47,3195,-10.02,20250409,2215,29.80,20250331,3195,-10.02,20250409,1990,44.47,20240805,2.85,Y,129260,500,148 억,,1397588,N,N,1248,N,00,N diff --git a/129890/price/prices-20250401.csv b/129890/price/prices-20250401.csv index c9c69fe7b715..6248a7c7030e 100644 --- a/129890/price/prices-20250401.csv +++ b/129890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,980,21,2,2.19,204917944,210209,162.31,960,989,957,1246,672,959,974.81,1.87,0,12103,976,967,954,945,932,972,950,51,287,100,650,1,1,50643410,496,10.54,0.78,12,0.42,93.00,1252.00,1693,20240524,-42.11,877,20250409,11.74,1170,-16.24,20250120,877,11.74,20250409,1693,-42.11,20240524,877,11.74,20250409,0.66,Y,129890,100,50 억,,948510,N,N,226,N,00,N +20250423,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,982,23,2,2.40,182208126,187023,144.40,960,989,957,1246,672,959,974.26,1.87,0,11907,976,967,954,945,932,972,950,51,287,100,650,1,1,50643410,497,10.56,0.78,12,0.37,93.00,1252.00,1693,20240524,-42.00,877,20250409,11.97,1170,-16.07,20250120,877,11.97,20250409,1693,-42.00,20240524,877,11.97,20250409,0.66,Y,129890,100,50 억,,948510,N,N,169,N,00,N +20250423,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,965,6,2,0.63,151889332,155903,120.38,960,989,957,1246,672,959,974.26,1.87,0,14253,976,967,954,945,932,972,950,51,287,100,650,1,1,50643410,489,10.38,0.77,12,0.31,93.00,1252.00,1693,20240524,-43.00,877,20250409,10.03,1170,-17.52,20250120,877,10.03,20250409,1693,-43.00,20240524,877,10.03,20250409,0.66,Y,129890,100,50 억,,948510,N,N,169,N,00,N +20250423,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,961,2,2,0.21,138285313,141750,109.45,960,989,960,1246,672,959,975.56,1.87,0,13703,976,967,954,945,932,972,950,51,287,100,650,1,1,50643410,487,10.33,0.77,12,0.28,93.00,1252.00,1693,20240524,-43.24,877,20250409,9.58,1170,-17.86,20250120,877,9.58,20250409,1693,-43.24,20240524,877,9.58,20250409,0.66,Y,129890,100,50 억,,948510,N,N,169,N,00,N +20250423,120827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,967,8,2,0.83,126553650,129573,100.05,960,989,960,1246,672,959,976.70,1.87,0,13334,976,967,954,945,932,972,950,51,287,100,650,1,1,50643410,490,10.40,0.77,12,0.26,93.00,1252.00,1693,20240524,-42.88,877,20250409,10.26,1170,-17.35,20250120,877,10.26,20250409,1693,-42.88,20240524,877,10.26,20250409,0.66,Y,129890,100,50 억,,948510,N,N,169,N,00,N +20250423,110827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,972,13,2,1.36,121672820,124519,96.14,960,989,960,1246,672,959,977.14,1.87,0,12933,976,967,954,945,932,972,950,51,287,100,650,1,1,50643410,492,10.45,0.78,12,0.25,93.00,1252.00,1693,20240524,-42.59,877,20250409,10.83,1170,-16.92,20250120,877,10.83,20250409,1693,-42.59,20240524,877,10.83,20250409,0.66,Y,129890,100,50 억,,948510,N,N,169,N,00,N +20250423,100830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,973,14,2,1.46,101195221,103396,79.83,960,989,960,1246,672,959,978.72,1.87,0,11484,976,967,954,945,932,972,950,51,287,100,650,1,1,50643410,493,10.46,0.78,12,0.20,93.00,1252.00,1693,20240524,-42.53,877,20250409,10.95,1170,-16.84,20250120,877,10.95,20250409,1693,-42.53,20240524,877,10.95,20250409,0.66,Y,129890,100,50 억,,948510,N,N,169,N,00,N +20250423,090833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,971,12,2,1.25,11685069,12049,9.30,960,983,960,1246,672,959,969.80,1.87,0,285,976,967,954,945,932,972,950,51,287,100,650,1,1,50643410,492,10.44,0.78,12,0.02,93.00,1252.00,1693,20240524,-42.65,877,20250409,10.72,1170,-17.01,20250120,877,10.72,20250409,1693,-42.65,20240524,877,10.72,20250409,0.66,Y,129890,100,50 억,,948510,N,N,169,N,00,N 20250422,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,2,2,0.21,123824051,129514,227.38,947,963,941,1244,670,957,956.07,1.87,0,12743,970,963,951,944,932,967,948,51,287,100,650,1,1,50643410,486,10.31,0.77,12,0.26,93.00,1252.00,1693,20240524,-43.35,877,20250409,9.35,1170,-18.03,20250120,877,9.35,20250409,1693,-43.35,20240524,877,9.35,20250409,0.67,Y,129890,100,50 억,,946439,N,N,169,N,00,N 20250422,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,2,2,0.21,121462053,127050,223.06,947,963,941,1244,670,957,956.02,1.87,0,12832,970,963,951,944,932,967,948,51,287,100,650,1,1,50643410,486,10.31,0.77,12,0.25,93.00,1252.00,1693,20240524,-43.35,877,20250409,9.35,1170,-18.03,20250120,877,9.35,20250409,1693,-43.35,20240524,877,9.35,20250409,0.67,Y,129890,100,50 억,,946439,N,N,4,N,00,N 20250422,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,3,2,0.31,110905248,116062,203.76,947,963,941,1244,670,957,955.57,1.87,0,12800,970,963,951,944,932,967,948,51,287,100,650,1,1,50643410,486,10.32,0.77,12,0.23,93.00,1252.00,1693,20240524,-43.30,877,20250409,9.46,1170,-17.95,20250120,877,9.46,20250409,1693,-43.30,20240524,877,9.46,20250409,0.67,Y,129890,100,50 억,,946439,N,N,4,N,00,N diff --git a/129920/price/prices-20250401.csv b/129920/price/prices-20250401.csv index 6eb8c5cd2bf6..f4e5d0fc012f 100644 --- a/129920/price/prices-20250401.csv +++ b/129920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-140,5,-3.15,5017814909,1111728,137.64,4470,4915,4250,5770,3110,4440,4513.54,1.21,0,-16396,4896,4667,4491,4262,4086,4580,4175,16,1330,100,2750,5,1,13715053,590,-4.75,0.93,12,8.11,-906.00,4640.00,6890,20240419,-37.59,2825,20250204,52.21,5800,-25.86,20250418,2825,52.21,20250204,6890,-37.59,20240808,2825,52.21,20250204,1.72,Y,129920,100,16 억,,165583,N,N,1721,N,00,N +20250423,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4290,-150,5,-3.38,4913147289,1087352,134.62,4470,4915,4250,5770,3110,4440,4518.45,1.21,0,-18216,4896,4667,4491,4262,4086,4580,4175,16,1330,100,2750,5,1,13715053,588,-4.74,0.92,12,7.93,-906.00,4640.00,6890,20240419,-37.74,2825,20250204,51.86,5800,-26.03,20250418,2825,51.86,20250204,6890,-37.74,20240808,2825,51.86,20250204,1.72,Y,129920,100,16 억,,165583,N,N,8922,N,00,N +20250423,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4290,-150,5,-3.38,4795063924,1059793,131.21,4470,4915,4250,5770,3110,4440,4524.53,1.21,0,-25929,4896,4667,4491,4262,4086,4580,4175,16,1330,100,2750,5,1,13715053,588,-4.74,0.92,12,7.73,-906.00,4640.00,6890,20240419,-37.74,2825,20250204,51.86,5800,-26.03,20250418,2825,51.86,20250204,6890,-37.74,20240808,2825,51.86,20250204,1.72,Y,129920,100,16 억,,165583,N,N,8922,N,00,N +20250423,130824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-140,5,-3.15,4689792246,1035227,128.16,4470,4915,4250,5770,3110,4440,4530.21,1.21,0,-26039,4896,4667,4491,4262,4086,4580,4175,16,1330,100,2750,5,1,13715053,590,-4.75,0.93,12,7.55,-906.00,4640.00,6890,20240419,-37.59,2825,20250204,52.21,5800,-25.86,20250418,2825,52.21,20250204,6890,-37.59,20240808,2825,52.21,20250204,1.72,Y,129920,100,16 억,,165583,N,N,8922,N,00,N +20250423,120827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-160,5,-3.60,4570055401,1007360,124.71,4470,4915,4250,5770,3110,4440,4536.67,1.21,0,-24533,4896,4667,4491,4262,4086,4580,4175,16,1330,100,2750,5,1,13715053,587,-4.72,0.92,12,7.34,-906.00,4640.00,6890,20240419,-37.88,2825,20250204,51.50,5800,-26.21,20250418,2825,51.50,20250204,6890,-37.88,20240808,2825,51.50,20250204,1.72,Y,129920,100,16 억,,165583,N,N,8922,N,00,N +20250423,110827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-175,5,-3.94,4298633751,944143,116.89,4470,4915,4250,5770,3110,4440,4552.95,1.21,0,-27428,4896,4667,4491,4262,4086,4580,4175,16,1330,100,2750,5,1,13715053,585,-4.71,0.92,12,6.88,-906.00,4640.00,6890,20240419,-38.10,2825,20250204,50.97,5800,-26.47,20250418,2825,50.97,20250204,6890,-38.10,20240808,2825,50.97,20250204,1.72,Y,129920,100,16 억,,165583,N,N,8922,N,00,N +20250423,100830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4445,5,2,0.11,486269091,108943,13.49,4470,4520,4405,5770,3110,4440,4463.52,1.21,0,-10704,4896,4667,4491,4262,4086,4580,4175,16,1330,100,2750,5,1,13715053,610,-4.91,0.96,12,0.79,-906.00,4640.00,6890,20240419,-35.49,2825,20250204,57.35,5800,-23.36,20250418,2825,57.35,20250204,6890,-35.49,20240808,2825,57.35,20250204,1.72,Y,129920,100,16 억,,165583,N,N,8922,N,00,N +20250423,090833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,25,2,0.56,120825900,27056,3.35,4470,4520,4435,5770,3110,4440,4465.77,1.21,0,332,4896,4667,4491,4262,4086,4580,4175,16,1330,100,2750,5,1,13715053,612,-4.93,0.96,12,0.20,-906.00,4640.00,6890,20240419,-35.20,2825,20250204,58.05,5800,-23.02,20250418,2825,58.05,20250204,6890,-35.20,20240808,2825,58.05,20250204,1.72,Y,129920,100,16 억,,165583,N,N,8922,N,00,N 20250422,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4440,-160,5,-3.48,3613524347,802168,23.92,4640,4720,4315,5980,3220,4600,4504.68,0.84,0,45851,5493,5046,4703,4256,3913,4995,4205,16,1380,100,2850,5,1,13715053,609,-4.90,0.96,12,5.85,-906.00,4640.00,6890,20240419,-35.56,2825,20250204,57.17,5800,-23.45,20250418,2825,57.17,20250204,6890,-35.56,20240808,2825,57.17,20250204,1.92,Y,129920,100,16 억,,114854,N,N,8922,N,00,N 20250422,150823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,-165,5,-3.59,3475489427,771039,22.99,4640,4720,4315,5980,3220,4600,4507.52,0.84,0,39571,5493,5046,4703,4256,3913,4995,4205,16,1380,100,2850,5,1,13715053,608,-4.90,0.96,12,5.62,-906.00,4640.00,6890,20240419,-35.63,2825,20250204,56.99,5800,-23.53,20250418,2825,56.99,20250204,6890,-35.63,20240808,2825,56.99,20250204,1.92,Y,129920,100,16 억,,114854,N,N,11542,N,00,N 20250422,140822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-120,5,-2.61,3245049921,719366,21.45,4640,4720,4315,5980,3220,4600,4510.96,0.84,0,45215,5493,5046,4703,4256,3913,4995,4205,16,1380,100,2850,5,1,13715053,614,-4.94,0.97,12,5.25,-906.00,4640.00,6890,20240419,-34.98,2825,20250204,58.58,5800,-22.76,20250418,2825,58.58,20250204,6890,-34.98,20240808,2825,58.58,20250204,1.92,Y,129920,100,16 억,,114854,N,N,11542,N,00,N diff --git a/130500/price/prices-20250401.csv b/130500/price/prices-20250401.csv index 891192d2f36e..b2aaa691a670 100644 --- a/130500/price/prices-20250401.csv +++ b/130500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,70,2,2.77,76509235,29595,93.47,2540,2605,2535,3280,1770,2525,2585.21,2.80,0,5611,2625,2575,2550,2500,2475,2562,2487,73,755,500,1510,5,1,14545052,377,7.29,0.44,12,0.20,356.00,5920.00,5140,20240820,-49.51,2240,20241209,15.85,3795,-31.62,20250109,2340,10.90,20250409,5140,-49.51,20240820,2240,15.85,20241209,2.53,Y,130500,500,72 억,,406648,N,N,1639,N,00,N +20250423,150827,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2595,70,2,2.77,70247245,27186,85.86,2540,2605,2535,3280,1770,2525,2583.95,2.80,0,5910,2625,2575,2550,2500,2475,2562,2487,73,755,500,1510,5,1,14545052,377,7.29,0.44,12,0.19,356.00,5920.00,5140,20240820,-49.51,2240,20241209,15.85,3795,-31.62,20250109,2340,10.90,20250409,5140,-49.51,20240820,2240,15.85,20241209,2.53,Y,130500,500,72 억,,406648,N,N,3665,N,00,N +20250423,140826,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2600,75,2,2.97,53109115,20585,65.01,2540,2600,2535,3280,1770,2525,2579.99,2.80,0,4602,2625,2575,2550,2500,2475,2562,2487,73,755,500,1510,5,1,14545052,378,7.30,0.44,12,0.14,356.00,5920.00,5140,20240820,-49.42,2240,20241209,16.07,3795,-31.49,20250109,2340,11.11,20250409,5140,-49.42,20240820,2240,16.07,20241209,2.53,Y,130500,500,72 억,,406648,N,N,3665,N,00,N +20250423,130824,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,65,2,2.57,34325205,13339,42.13,2540,2590,2535,3280,1770,2525,2573.30,2.80,0,3581,2625,2575,2550,2500,2475,2562,2487,73,755,500,1510,5,1,14545052,377,7.28,0.44,12,0.09,356.00,5920.00,5140,20240820,-49.61,2240,20241209,15.62,3795,-31.75,20250109,2340,10.68,20250409,5140,-49.61,20240820,2240,15.62,20241209,2.53,Y,130500,500,72 억,,406648,N,N,3665,N,00,N +20250423,120828,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,55,2,2.18,28954435,11258,35.56,2540,2590,2535,3280,1770,2525,2571.90,2.80,0,3450,2625,2575,2550,2500,2475,2562,2487,73,755,500,1510,5,1,14545052,375,7.25,0.44,12,0.08,356.00,5920.00,5140,20240820,-49.81,2240,20241209,15.18,3795,-32.02,20250109,2340,10.26,20250409,5140,-49.81,20240820,2240,15.18,20241209,2.53,Y,130500,500,72 억,,406648,N,N,3665,N,00,N +20250423,110827,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,55,2,2.18,25150310,9783,30.90,2540,2585,2535,3280,1770,2525,2570.82,2.80,0,2913,2625,2575,2550,2500,2475,2562,2487,73,755,500,1510,5,1,14545052,375,7.25,0.44,12,0.07,356.00,5920.00,5140,20240820,-49.81,2240,20241209,15.18,3795,-32.02,20250109,2340,10.26,20250409,5140,-49.81,20240820,2240,15.18,20241209,2.53,Y,130500,500,72 억,,406648,N,N,3665,N,00,N +20250423,100830,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,45,2,1.78,10547985,4120,13.01,2540,2580,2535,3280,1770,2525,2560.19,2.80,0,1355,2625,2575,2550,2500,2475,2562,2487,73,755,500,1510,5,1,14545052,374,7.22,0.43,12,0.03,356.00,5920.00,5140,20240820,-50.00,2240,20241209,14.73,3795,-32.28,20250109,2340,9.83,20250409,5140,-50.00,20240820,2240,14.73,20241209,2.53,Y,130500,500,72 억,,406648,N,N,3665,N,00,N +20250423,090834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2540,15,2,0.59,2423955,955,3.02,2540,2555,2535,3280,1770,2525,2538.17,2.80,0,297,2625,2575,2550,2500,2475,2562,2487,73,755,500,1510,5,1,14545052,369,7.13,0.43,12,0.01,356.00,5920.00,5140,20240820,-50.58,2240,20241209,13.39,3795,-33.07,20250109,2340,8.55,20250409,5140,-50.58,20240820,2240,13.39,20241209,2.53,Y,130500,500,72 억,,406648,N,N,3665,N,00,N 20250422,160808,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2525,-60,5,-2.32,80632665,31661,131.25,2600,2600,2525,3360,1810,2585,2546.79,2.75,0,6210,2641,2612,2581,2552,2521,2627,2567,73,775,500,1550,5,1,14545052,367,7.09,0.43,12,0.22,356.00,5920.00,5140,20240820,-50.88,2240,20241209,12.72,3795,-33.47,20250109,2340,7.91,20250409,5140,-50.88,20240820,2240,12.72,20241209,2.53,Y,130500,500,72 억,,400438,N,N,3665,N,00,N 20250422,150823,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,-25,5,-0.97,69482940,27246,112.95,2600,2600,2525,3360,1810,2585,2550.21,2.75,0,6007,2641,2612,2581,2552,2521,2627,2567,73,775,500,1550,5,1,14545052,372,7.19,0.43,12,0.19,356.00,5920.00,5140,20240820,-50.19,2240,20241209,14.29,3795,-32.54,20250109,2340,9.40,20250409,5140,-50.19,20240820,2240,14.29,20241209,2.53,Y,130500,500,72 억,,400438,N,N,0,N,00,N 20250422,140823,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,-35,5,-1.35,57727060,22637,93.84,2600,2600,2525,3360,1810,2585,2550.12,2.75,0,4580,2641,2612,2581,2552,2521,2627,2567,73,775,500,1550,5,1,14545052,371,7.16,0.43,12,0.16,356.00,5920.00,5140,20240820,-50.39,2240,20241209,13.84,3795,-32.81,20250109,2340,8.97,20250409,5140,-50.39,20240820,2240,13.84,20241209,2.53,Y,130500,500,72 억,,400438,N,N,0,N,00,N diff --git a/130580/price/prices-20250401.csv b/130580/price/prices-20250401.csv index d642f9acd42b..793bd3977a62 100644 --- a/130580/price/prices-20250401.csv +++ b/130580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4765,30,2,0.63,97818300,20588,196.49,4710,4810,4700,6150,3315,4735,4751.23,43.30,0,-885,4831,4782,4696,4647,4561,4807,4672,77,1415,500,3400,5,1,15400000,734,5.37,0.73,12,0.13,887.00,6553.00,6040,20240422,-21.11,4395,20250409,8.42,4880,-2.36,20250206,4395,8.42,20250409,6030,-20.98,20240430,4395,8.42,20250409,0.12,Y,130580,500,77 억,,6668036,N,N,210,N,00,N +20250423,150827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4780,45,2,0.95,91743950,19317,184.36,4710,4810,4700,6150,3315,4735,4749.39,43.30,0,-939,4831,4782,4696,4647,4561,4807,4672,77,1415,500,3400,5,1,15400000,736,5.39,0.73,12,0.13,887.00,6553.00,6040,20240422,-20.86,4395,20250409,8.76,4880,-2.05,20250206,4395,8.76,20250409,6030,-20.73,20240430,4395,8.76,20250409,0.12,Y,130580,500,77 억,,6668036,N,N,0,N,00,N +20250423,140826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4755,20,2,0.42,80866115,17032,162.55,4710,4810,4700,6150,3315,4735,4747.89,43.30,0,-1361,4831,4782,4696,4647,4561,4807,4672,77,1415,500,3400,5,1,15400000,732,5.36,0.73,12,0.11,887.00,6553.00,6040,20240422,-21.27,4395,20250409,8.19,4880,-2.56,20250206,4395,8.19,20250409,6030,-21.14,20240430,4395,8.19,20250409,0.12,Y,130580,500,77 억,,6668036,N,N,0,N,00,N +20250423,130825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4760,25,2,0.53,64569390,13596,129.76,4710,4810,4700,6150,3315,4735,4749.15,43.30,0,-1823,4831,4782,4696,4647,4561,4807,4672,77,1415,500,3400,5,1,15400000,733,5.37,0.73,12,0.09,887.00,6553.00,6040,20240422,-21.19,4395,20250409,8.30,4880,-2.46,20250206,4395,8.30,20250409,6030,-21.06,20240430,4395,8.30,20250409,0.12,Y,130580,500,77 억,,6668036,N,N,0,N,00,N +20250423,120828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4765,30,2,0.63,31831890,6736,64.29,4710,4765,4700,6150,3315,4735,4725.64,43.30,0,-2064,4831,4782,4696,4647,4561,4807,4672,77,1415,500,3400,5,1,15400000,734,5.37,0.73,12,0.04,887.00,6553.00,6040,20240422,-21.11,4395,20250409,8.42,4880,-2.36,20250206,4395,8.42,20250409,6030,-20.98,20240430,4395,8.42,20250409,0.12,Y,130580,500,77 억,,6668036,N,N,0,N,00,N +20250423,110828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4750,15,2,0.32,26201015,5551,52.98,4710,4755,4700,6150,3315,4735,4720.05,43.30,0,-2389,4831,4782,4696,4647,4561,4807,4672,77,1415,500,3400,5,1,15400000,732,5.36,0.72,12,0.04,887.00,6553.00,6040,20240422,-21.36,4395,20250409,8.08,4880,-2.66,20250206,4395,8.08,20250409,6030,-21.23,20240430,4395,8.08,20250409,0.12,Y,130580,500,77 억,,6668036,N,N,0,N,00,N +20250423,100831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,-25,5,-0.53,16529205,3507,33.47,4710,4750,4700,6150,3315,4735,4713.20,43.30,0,-2182,4831,4782,4696,4647,4561,4807,4672,77,1415,500,3400,5,1,15400000,725,5.31,0.72,12,0.02,887.00,6553.00,6040,20240422,-22.02,4395,20250409,7.17,4880,-3.48,20250206,4395,7.17,20250409,6030,-21.89,20240430,4395,7.17,20250409,0.12,Y,130580,500,77 억,,6668036,N,N,0,N,00,N +20250423,090834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4745,10,2,0.21,950330,201,1.92,4710,4750,4710,6150,3315,4735,4728.01,43.30,0,1,4831,4782,4696,4647,4561,4807,4672,77,1415,500,3400,5,1,15400000,731,5.35,0.72,12,0.00,887.00,6553.00,6040,20240422,-21.44,4395,20250409,7.96,4880,-2.77,20250206,4395,7.96,20250409,6030,-21.31,20240430,4395,7.96,20250409,0.12,Y,130580,500,77 억,,6668036,N,N,0,N,00,N 20250422,160808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4735,20,2,0.42,48863280,10478,134.85,4675,4745,4610,6120,3305,4715,4663.42,43.32,0,-810,4778,4746,4683,4651,4588,4762,4667,77,1405,500,3390,5,1,15400000,729,5.34,0.72,12,0.07,887.00,6553.00,6040,20240422,-21.61,4395,20250409,7.74,4880,-2.97,20250206,4395,7.74,20250409,6040,-21.61,20240422,4395,7.74,20250409,0.12,Y,130580,500,77 억,,6671414,N,N,0,N,00,N 20250422,150823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4740,25,2,0.53,40194345,8643,111.24,4675,4745,4610,6120,3305,4715,4650.51,43.32,0,-853,4778,4746,4683,4651,4588,4762,4667,77,1405,500,3390,5,1,15400000,730,5.34,0.72,12,0.06,887.00,6553.00,6040,20240422,-21.52,4395,20250409,7.85,4880,-2.87,20250206,4395,7.85,20250409,6040,-21.52,20240422,4395,7.85,20250409,0.12,Y,130580,500,77 억,,6671414,N,N,0,N,00,N 20250422,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4695,-20,5,-0.42,38038585,8187,105.37,4675,4695,4610,6120,3305,4715,4646.22,43.32,0,-1169,4778,4746,4683,4651,4588,4762,4667,77,1405,500,3390,5,1,15400000,723,5.29,0.72,12,0.05,887.00,6553.00,6040,20240422,-22.27,4395,20250409,6.83,4880,-3.79,20250206,4395,6.83,20250409,6040,-22.27,20240422,4395,6.83,20250409,0.12,Y,130580,500,77 억,,6671414,N,N,0,N,00,N diff --git a/130660/price/prices-20250401.csv b/130660/price/prices-20250401.csv index e2d8cf76cd59..88fe55ffdcbb 100644 --- a/130660/price/prices-20250401.csv +++ b/130660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160812,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10670,90,2,0.85,781646975,73139,149.88,10690,10780,10640,13750,7410,10580,10687.14,3.88,0,-569,10826,10702,10556,10432,10286,10765,10495,163,3170,500,6770,10,1,32600000,3478,29.97,3.00,12,0.22,356.00,3552.00,19500,20240718,-45.28,6730,20240418,58.54,13570,-21.37,20250120,8720,22.36,20250409,19500,-45.28,20240718,6970,53.08,20240423,3.69,Y,130660,500,163 억,,1265143,N,N,1792,N,00,N +20250423,150827,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10650,70,2,0.66,745890225,69785,143.00,10690,10780,10640,13750,7410,10580,10688.40,3.88,0,-1964,10826,10702,10556,10432,10286,10765,10495,163,3170,500,6770,10,1,32600000,3472,29.92,3.00,12,0.21,356.00,3552.00,19500,20240718,-45.38,6730,20240418,58.25,13570,-21.52,20250120,8720,22.13,20250409,19500,-45.38,20240718,6970,52.80,20240423,3.69,Y,130660,500,163 억,,1265143,N,N,3067,N,00,N +20250423,140827,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10710,130,2,1.23,557116375,52074,106.71,10690,10780,10640,13750,7410,10580,10698.55,3.88,0,-4100,10826,10702,10556,10432,10286,10765,10495,163,3170,500,6770,10,1,32600000,3491,30.08,3.02,12,0.16,356.00,3552.00,19500,20240718,-45.08,6730,20240418,59.14,13570,-21.08,20250120,8720,22.82,20250409,19500,-45.08,20240718,6970,53.66,20240423,3.69,Y,130660,500,163 억,,1265143,N,N,3067,N,00,N +20250423,130825,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10700,120,2,1.13,446975045,41774,85.60,10690,10780,10640,13750,7410,10580,10699.84,3.88,0,15,10826,10702,10556,10432,10286,10765,10495,163,3170,500,6770,10,1,32600000,3488,30.06,3.01,12,0.13,356.00,3552.00,19500,20240718,-45.13,6730,20240418,58.99,13570,-21.15,20250120,8720,22.71,20250409,19500,-45.13,20240718,6970,53.52,20240423,3.69,Y,130660,500,163 억,,1265143,N,N,3067,N,00,N +20250423,120828,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10660,80,2,0.76,403545685,37708,77.27,10690,10780,10640,13750,7410,10580,10701.86,3.88,0,1840,10826,10702,10556,10432,10286,10765,10495,163,3170,500,6770,10,1,32600000,3475,29.94,3.00,12,0.12,356.00,3552.00,19500,20240718,-45.33,6730,20240418,58.40,13570,-21.44,20250120,8720,22.25,20250409,19500,-45.33,20240718,6970,52.94,20240423,3.69,Y,130660,500,163 억,,1265143,N,N,3067,N,00,N +20250423,110828,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10700,120,2,1.13,338896510,31645,64.85,10690,10780,10650,13750,7410,10580,10709.32,3.88,0,2810,10826,10702,10556,10432,10286,10765,10495,163,3170,500,6770,10,1,32600000,3488,30.06,3.01,12,0.10,356.00,3552.00,19500,20240718,-45.13,6730,20240418,58.99,13570,-21.15,20250120,8720,22.71,20250409,19500,-45.13,20240718,6970,53.52,20240423,3.69,Y,130660,500,163 억,,1265143,N,N,3067,N,00,N +20250423,100831,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10710,130,2,1.23,251883210,23503,48.16,10690,10780,10650,13750,7410,10580,10717.07,3.88,0,4790,10826,10702,10556,10432,10286,10765,10495,163,3170,500,6770,10,1,32600000,3491,30.08,3.02,12,0.07,356.00,3552.00,19500,20240718,-45.08,6730,20240418,59.14,13570,-21.08,20250120,8720,22.82,20250409,19500,-45.08,20240718,6970,53.66,20240423,3.69,Y,130660,500,163 억,,1265143,N,N,3067,N,00,N +20250423,090834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10700,120,2,1.13,29575430,2768,5.67,10690,10740,10650,13750,7410,10580,10684.77,3.88,0,-522,10826,10702,10556,10432,10286,10765,10495,163,3170,500,6770,10,1,32600000,3488,30.06,3.01,12,0.01,356.00,3552.00,19500,20240718,-45.13,6730,20240418,58.99,13570,-21.15,20250120,8720,22.71,20250409,19500,-45.13,20240718,6970,53.52,20240423,3.69,Y,130660,500,163 억,,1265143,N,N,3067,N,00,N 20250422,160808,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10580,-100,5,-0.94,516699250,48799,34.86,10450,10680,10410,13880,7480,10680,10588.33,3.85,0,8664,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3449,29.72,2.98,12,0.15,356.00,3552.00,19500,20240718,-45.74,6730,20240418,57.21,13570,-22.03,20250120,8720,21.33,20250409,19500,-45.74,20240718,6920,52.89,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,3067,N,00,N 20250422,150824,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10590,-90,5,-0.84,481099040,45434,32.45,10450,10680,10410,13880,7480,10680,10588.97,3.85,0,7538,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3452,29.75,2.98,12,0.14,356.00,3552.00,19500,20240718,-45.69,6730,20240418,57.36,13570,-21.96,20250120,8720,21.44,20250409,19500,-45.69,20240718,6920,53.03,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N 20250422,140823,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10590,-90,5,-0.84,433819130,40966,29.26,10450,10680,10410,13880,7480,10680,10589.74,3.85,0,7751,11113,10896,10773,10556,10433,10835,10495,163,3200,500,6830,10,1,32600000,3452,29.75,2.98,12,0.13,356.00,3552.00,19500,20240718,-45.69,6730,20240418,57.36,13570,-21.96,20250120,8720,21.44,20250409,19500,-45.69,20240718,6920,53.03,20240422,3.56,Y,130660,500,163 억,,1254039,N,N,18356,N,00,N diff --git a/130740/price/prices-20250401.csv b/130740/price/prices-20250401.csv index bed1c9a0ea78..27a83cea41bb 100644 --- a/130740/price/prices-20250401.csv +++ b/130740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1913,4,2,0.21,93482981,49423,304.29,1890,1920,1879,2480,1337,1909,1891.49,1.28,0,3717,1942,1925,1916,1899,1890,1921,1895,56,571,500,1330,1,1,11276679,216,14.28,0.33,12,0.44,134.00,5852.00,2610,20240412,-26.70,1601,20241203,19.49,2245,-14.79,20250102,1606,19.12,20250325,2500,-23.48,20240426,1601,19.49,20241203,0.07,Y,130740,500,56 억,,144743,N,N,249,N,00,N +20250423,150827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1905,-4,5,-0.21,87311182,46184,284.35,1890,1920,1879,2480,1337,1909,1890.51,1.28,0,4724,1942,1925,1916,1899,1890,1921,1895,56,571,500,1330,1,1,11276679,215,14.22,0.33,12,0.41,134.00,5852.00,2610,20240412,-27.01,1601,20241203,18.99,2245,-15.14,20250102,1606,18.62,20250325,2500,-23.80,20240426,1601,18.99,20241203,0.07,Y,130740,500,56 억,,144743,N,N,249,N,00,N +20250423,140827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1906,-3,5,-0.16,80307012,42500,261.67,1890,1920,1879,2480,1337,1909,1889.58,1.28,0,4189,1942,1925,1916,1899,1890,1921,1895,56,571,500,1330,1,1,11276679,215,14.22,0.33,12,0.38,134.00,5852.00,2610,20240412,-26.97,1601,20241203,19.05,2245,-15.10,20250102,1606,18.68,20250325,2500,-23.76,20240426,1601,19.05,20241203,0.07,Y,130740,500,56 억,,144743,N,N,249,N,00,N +20250423,130825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1917,8,2,0.42,77928968,41255,254.00,1890,1920,1879,2480,1337,1909,1888.96,1.28,0,4052,1942,1925,1916,1899,1890,1921,1895,56,571,500,1330,1,1,11276679,216,14.31,0.33,12,0.37,134.00,5852.00,2610,20240412,-26.55,1601,20241203,19.74,2245,-14.61,20250102,1606,19.36,20250325,2500,-23.32,20240426,1601,19.74,20241203,0.07,Y,130740,500,56 억,,144743,N,N,249,N,00,N +20250423,120828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1911,2,2,0.10,71361205,37811,232.80,1890,1920,1879,2480,1337,1909,1887.31,1.28,0,4063,1942,1925,1916,1899,1890,1921,1895,56,571,500,1330,1,1,11276679,215,14.26,0.33,12,0.34,134.00,5852.00,2610,20240412,-26.78,1601,20241203,19.36,2245,-14.88,20250102,1606,18.99,20250325,2500,-23.56,20240426,1601,19.36,20241203,0.07,Y,130740,500,56 억,,144743,N,N,249,N,00,N +20250423,110828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1919,10,2,0.52,70788046,37510,230.94,1890,1920,1879,2480,1337,1909,1887.18,1.28,0,4021,1942,1925,1916,1899,1890,1921,1895,56,571,500,1330,1,1,11276679,216,14.32,0.33,12,0.33,134.00,5852.00,2610,20240412,-26.48,1601,20241203,19.86,2245,-14.52,20250102,1606,19.49,20250325,2500,-23.24,20240426,1601,19.86,20241203,0.07,Y,130740,500,56 억,,144743,N,N,249,N,00,N +20250423,100831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1881,-28,5,-1.47,60424491,32053,197.35,1890,1899,1879,2480,1337,1909,1885.14,1.28,0,5401,1942,1925,1916,1899,1890,1921,1895,56,571,500,1330,1,1,11276679,212,14.04,0.32,12,0.28,134.00,5852.00,2610,20240412,-27.93,1601,20241203,17.49,2245,-16.21,20250102,1606,17.12,20250325,2500,-24.76,20240426,1601,17.49,20241203,0.07,Y,130740,500,56 억,,144743,N,N,249,N,00,N +20250423,090834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1889,-20,5,-1.05,18856265,9975,61.41,1890,1899,1889,2480,1337,1909,1890.35,1.28,0,1005,1942,1925,1916,1899,1890,1921,1895,56,571,500,1330,1,1,11276679,213,14.10,0.32,12,0.09,134.00,5852.00,2610,20240412,-27.62,1601,20241203,17.99,2245,-15.86,20250102,1606,17.62,20250325,2500,-24.44,20240426,1601,17.99,20241203,0.07,Y,130740,500,56 억,,144743,N,N,249,N,00,N 20250422,160809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1909,-24,5,-1.24,31016680,16238,48.99,1917,1933,1907,2510,1354,1933,1910.13,1.30,0,-2501,1959,1946,1928,1915,1897,1952,1921,56,577,500,1350,1,1,11276679,215,14.25,0.33,12,0.14,134.00,5852.00,2630,20240411,-27.41,1601,20241203,19.24,2245,-14.97,20250102,1606,18.87,20250325,2500,-23.64,20240426,1601,19.24,20241203,0.07,Y,130740,500,56 억,,146863,N,N,249,N,00,N 20250422,150824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1907,-26,5,-1.35,29632667,15513,46.80,1917,1933,1907,2510,1354,1933,1910.18,1.30,0,-2022,1959,1946,1928,1915,1897,1952,1921,56,577,500,1350,1,1,11276679,215,14.23,0.33,12,0.14,134.00,5852.00,2630,20240411,-27.49,1601,20241203,19.11,2245,-15.06,20250102,1606,18.74,20250325,2500,-23.72,20240426,1601,19.11,20241203,0.07,Y,130740,500,56 억,,146863,N,N,5,N,00,N 20250422,140823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1910,-23,5,-1.19,14727989,7706,23.25,1917,1933,1907,2510,1354,1933,1911.24,1.30,0,-1685,1959,1946,1928,1915,1897,1952,1921,56,577,500,1350,1,1,11276679,215,14.25,0.33,12,0.07,134.00,5852.00,2630,20240411,-27.38,1601,20241203,19.30,2245,-14.92,20250102,1606,18.93,20250325,2500,-23.60,20240426,1601,19.30,20241203,0.07,Y,130740,500,56 억,,146863,N,N,5,N,00,N diff --git a/131030/price/prices-20250401.csv b/131030/price/prices-20250401.csv index 344bd71de666..ce3b79d9b8b9 100644 --- a/131030/price/prices-20250401.csv +++ b/131030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,70,2,1.14,225690340,36224,95.86,6150,6290,6150,7980,4300,6140,6230.41,3.74,0,9023,6413,6276,6153,6016,5893,6215,5955,83,1840,500,3920,10,1,16153162,1003,9.73,0.67,12,0.22,638.00,9244.00,10430,20240710,-40.46,4855,20241210,27.91,7860,-20.99,20250205,5610,10.70,20250409,10430,-40.46,20240710,4855,27.91,20241210,6.64,Y,131030,500,82 억,,604690,N,N,101,N,00,N +20250423,150828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,100,2,1.63,206201140,33097,87.59,6150,6290,6150,7980,4300,6140,6230.21,3.74,0,7147,6413,6276,6153,6016,5893,6215,5955,83,1840,500,3920,10,1,16153162,1008,9.78,0.68,12,0.20,638.00,9244.00,10430,20240710,-40.17,4855,20241210,28.53,7860,-20.61,20250205,5610,11.23,20250409,10430,-40.17,20240710,4855,28.53,20241210,6.64,Y,131030,500,82 억,,604690,N,N,42,N,00,N +20250423,140827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,120,2,1.95,188808820,30314,80.22,6150,6290,6150,7980,4300,6140,6228.44,3.74,0,7770,6413,6276,6153,6016,5893,6215,5955,83,1840,500,3920,10,1,16153162,1011,9.81,0.68,12,0.19,638.00,9244.00,10430,20240710,-39.98,4855,20241210,28.94,7860,-20.36,20250205,5610,11.59,20250409,10430,-39.98,20240710,4855,28.94,20241210,6.64,Y,131030,500,82 억,,604690,N,N,42,N,00,N +20250423,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,130,2,2.12,181684570,29176,77.21,6150,6290,6150,7980,4300,6140,6227.19,3.74,0,7820,6413,6276,6153,6016,5893,6215,5955,83,1840,500,3920,10,1,16153162,1013,9.83,0.68,12,0.18,638.00,9244.00,10430,20240710,-39.88,4855,20241210,29.15,7860,-20.23,20250205,5610,11.76,20250409,10430,-39.88,20240710,4855,29.15,20241210,6.64,Y,131030,500,82 억,,604690,N,N,42,N,00,N +20250423,120829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,80,2,1.30,114803690,18473,48.89,6150,6250,6150,7980,4300,6140,6214.67,3.74,0,871,6413,6276,6153,6016,5893,6215,5955,83,1840,500,3920,10,1,16153162,1005,9.75,0.67,12,0.11,638.00,9244.00,10430,20240710,-40.36,4855,20241210,28.12,7860,-20.87,20250205,5610,10.87,20250409,10430,-40.36,20240710,4855,28.12,20241210,6.64,Y,131030,500,82 억,,604690,N,N,42,N,00,N +20250423,110829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,40,2,0.65,54393780,8781,23.24,6150,6220,6150,7980,4300,6140,6194.49,3.74,0,1246,6413,6276,6153,6016,5893,6215,5955,83,1840,500,3920,10,1,16153162,998,9.69,0.67,12,0.05,638.00,9244.00,10430,20240710,-40.75,4855,20241210,27.29,7860,-21.37,20250205,5610,10.16,20250409,10430,-40.75,20240710,4855,27.29,20241210,6.64,Y,131030,500,82 억,,604690,N,N,42,N,00,N +20250423,100831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,70,2,1.14,31248780,5044,13.35,6150,6220,6150,7980,4300,6140,6195.24,3.74,0,-457,6413,6276,6153,6016,5893,6215,5955,83,1840,500,3920,10,1,16153162,1003,9.73,0.67,12,0.03,638.00,9244.00,10430,20240710,-40.46,4855,20241210,27.91,7860,-20.99,20250205,5610,10.70,20250409,10430,-40.46,20240710,4855,27.91,20241210,6.64,Y,131030,500,82 억,,604690,N,N,42,N,00,N +20250423,090835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,60,2,0.98,5283240,855,2.26,6150,6210,6150,7980,4300,6140,6179.23,3.74,0,26,6413,6276,6153,6016,5893,6215,5955,83,1840,500,3920,10,1,16153162,1001,9.72,0.67,12,0.01,638.00,9244.00,10430,20240710,-40.56,4855,20241210,27.70,7860,-21.12,20250205,5610,10.52,20250409,10430,-40.56,20240710,4855,27.70,20241210,6.64,Y,131030,500,82 억,,604690,N,N,42,N,00,N 20250422,160809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-90,5,-1.44,232441560,37784,170.95,6230,6290,6030,8090,4370,6230,6151.89,3.73,0,2049,6370,6300,6260,6190,6150,6280,6170,83,1860,500,3980,10,1,16153162,992,9.62,0.66,12,0.23,638.00,9244.00,10430,20240710,-41.13,4855,20241210,26.47,7860,-21.88,20250205,5610,9.45,20250409,10430,-41.13,20240710,4855,26.47,20241210,6.63,Y,131030,500,82 억,,602795,N,N,42,N,00,N 20250422,150824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-80,5,-1.28,197922910,32113,145.29,6230,6290,6070,8090,4370,6230,6163.33,3.73,0,1203,6370,6300,6260,6190,6150,6280,6170,83,1860,500,3980,10,1,16153162,993,9.64,0.67,12,0.20,638.00,9244.00,10430,20240710,-41.04,4855,20241210,26.67,7860,-21.76,20250205,5610,9.63,20250409,10430,-41.04,20240710,4855,26.67,20241210,6.63,Y,131030,500,82 억,,602795,N,N,11,N,00,N 20250422,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-90,5,-1.44,117280940,18947,85.73,6230,6290,6120,8090,4370,6230,6189.95,3.73,0,-438,6370,6300,6260,6190,6150,6280,6170,83,1860,500,3980,10,1,16153162,992,9.62,0.66,12,0.12,638.00,9244.00,10430,20240710,-41.13,4855,20241210,26.47,7860,-21.88,20250205,5610,9.45,20250409,10430,-41.13,20240710,4855,26.47,20241210,6.63,Y,131030,500,82 억,,602795,N,N,11,N,00,N diff --git a/131090/price/prices-20250401.csv b/131090/price/prices-20250401.csv index 887b9d364784..7c3cbf19bdab 100644 --- a/131090/price/prices-20250401.csv +++ b/131090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,835,-10,5,-1.18,87741535,105058,248.51,845,845,831,1098,592,845,835.17,2.83,0,2939,864,854,839,829,814,857,832,44,253,100,590,1,1,40000000,334,12.10,0.71,12,0.26,69.00,1176.00,1046,20250106,-20.17,754,20240805,10.74,1046,-20.17,20250106,765,9.15,20250401,1046,-20.17,20250106,754,10.74,20240805,0.05,Y,131090,100,44 억,,1131151,N,N,0,N,00,N +20250423,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,836,-9,5,-1.07,87025834,104201,246.48,845,845,831,1098,592,845,835.17,2.83,0,3068,864,854,839,829,814,857,832,44,253,100,590,1,1,40000000,334,12.12,0.71,12,0.26,69.00,1176.00,1046,20250106,-20.08,754,20240805,10.88,1046,-20.08,20250106,765,9.28,20250401,1046,-20.08,20250106,754,10.88,20240805,0.05,Y,131090,100,44 억,,1131151,N,N,0,N,00,N +20250423,140827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,837,-8,5,-0.95,47144907,56271,133.10,845,845,832,1098,592,845,837.82,2.83,0,2180,864,854,839,829,814,857,832,44,253,100,590,1,1,40000000,335,12.13,0.71,12,0.14,69.00,1176.00,1046,20250106,-19.98,754,20240805,11.01,1046,-19.98,20250106,765,9.41,20250401,1046,-19.98,20250106,754,11.01,20240805,0.05,Y,131090,100,44 억,,1131151,N,N,0,N,00,N +20250423,130826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-6,5,-0.71,33959181,40472,95.73,845,845,837,1098,592,845,839.08,2.83,0,1336,864,854,839,829,814,857,832,44,253,100,590,1,1,40000000,336,12.16,0.71,12,0.10,69.00,1176.00,1046,20250106,-19.79,754,20240805,11.27,1046,-19.79,20250106,765,9.67,20250401,1046,-19.79,20250106,754,11.27,20240805,0.05,Y,131090,100,44 억,,1131151,N,N,0,N,00,N +20250423,120829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,-5,5,-0.59,23621707,28136,66.55,845,845,837,1098,592,845,839.55,2.83,0,1066,864,854,839,829,814,857,832,44,253,100,590,1,1,40000000,336,12.17,0.71,12,0.07,69.00,1176.00,1046,20250106,-19.69,754,20240805,11.41,1046,-19.69,20250106,765,9.80,20250401,1046,-19.69,20250106,754,11.41,20240805,0.05,Y,131090,100,44 억,,1131151,N,N,0,N,00,N +20250423,110829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-6,5,-0.71,21000942,25011,59.16,845,845,837,1098,592,845,839.67,2.83,0,549,864,854,839,829,814,857,832,44,253,100,590,1,1,40000000,336,12.16,0.71,12,0.06,69.00,1176.00,1046,20250106,-19.79,754,20240805,11.27,1046,-19.79,20250106,765,9.67,20250401,1046,-19.79,20250106,754,11.27,20240805,0.05,Y,131090,100,44 억,,1131151,N,N,0,N,00,N +20250423,100832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,-5,5,-0.59,15738537,18738,44.32,845,845,837,1098,592,845,839.93,2.83,0,254,864,854,839,829,814,857,832,44,253,100,590,1,1,40000000,336,12.17,0.71,12,0.05,69.00,1176.00,1046,20250106,-19.69,754,20240805,11.41,1046,-19.69,20250106,765,9.80,20250401,1046,-19.69,20250106,754,11.41,20240805,0.05,Y,131090,100,44 억,,1131151,N,N,0,N,00,N +20250423,090835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-6,5,-0.71,6131719,7278,17.22,845,845,839,1098,592,845,842.50,2.83,0,-34,864,854,839,829,814,857,832,44,253,100,590,1,1,40000000,336,12.16,0.71,12,0.02,69.00,1176.00,1046,20250106,-19.79,754,20240805,11.27,1046,-19.79,20250106,765,9.67,20250401,1046,-19.79,20250106,754,11.27,20240805,0.05,Y,131090,100,44 억,,1131151,N,N,0,N,00,N 20250422,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,845,0,3,0.00,35502942,42276,155.14,845,849,824,1098,592,845,839.68,2.82,0,1351,856,850,842,836,828,852,838,44,253,100,590,1,1,40000000,338,12.25,0.72,12,0.11,69.00,1176.00,1046,20250106,-19.22,754,20240805,12.07,1046,-19.22,20250106,765,10.46,20250401,1046,-19.22,20250106,754,12.07,20240805,0.05,Y,131090,100,44 억,,1129800,N,N,0,N,00,N 20250422,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,839,-6,5,-0.71,33234732,39583,145.26,845,849,824,1098,592,845,839.62,2.82,0,1396,856,850,842,836,828,852,838,44,253,100,590,1,1,40000000,336,12.16,0.71,12,0.10,69.00,1176.00,1046,20250106,-19.79,754,20240805,11.27,1046,-19.79,20250106,765,9.67,20250401,1046,-19.79,20250106,754,11.27,20240805,0.05,Y,131090,100,44 억,,1129800,N,N,0,N,00,N 20250422,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,848,3,2,0.36,31379277,37385,137.19,845,849,824,1098,592,845,839.35,2.82,0,1445,856,850,842,836,828,852,838,44,253,100,590,1,1,40000000,339,12.29,0.72,12,0.09,69.00,1176.00,1046,20250106,-18.93,754,20240805,12.47,1046,-18.93,20250106,765,10.85,20250401,1046,-18.93,20250106,754,12.47,20240805,0.05,Y,131090,100,44 억,,1129800,N,N,0,N,00,N diff --git a/131100/price/prices-20250401.csv b/131100/price/prices-20250401.csv index e3997a8672b0..9a3869b0c0ee 100644 --- a/131100/price/prices-20250401.csv +++ b/131100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1493,0,3,0.00,8549559,5742,12.58,1482,1497,1482,1940,1046,1493,1488.95,0.00,0,-1414,1587,1540,1470,1423,1353,1563,1446,140,447,500,1040,1,1,28048252,419,20.74,0.68,12,0.02,72.00,2188.00,2080,20240612,-28.22,1220,20250109,22.38,1734,-13.90,20250304,1220,22.38,20250109,2080,-28.22,20240612,1220,22.38,20250109,0.01,Y,131100,500,140 억,,0,N,N,1,N,00,N +20250423,150828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1493,0,3,0.00,7951233,5341,11.70,1482,1497,1482,1940,1046,1493,1488.72,0.00,0,-1370,1587,1540,1470,1423,1353,1563,1446,140,447,500,1040,1,1,28048252,419,20.74,0.68,12,0.02,72.00,2188.00,2080,20240612,-28.22,1220,20250109,22.38,1734,-13.90,20250304,1220,22.38,20250109,2080,-28.22,20240612,1220,22.38,20250109,0.01,Y,131100,500,140 억,,0,N,N,388,N,00,N +20250423,140828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1482,-11,5,-0.74,7230255,4856,10.64,1482,1497,1482,1940,1046,1493,1488.93,0.00,0,-1314,1587,1540,1470,1423,1353,1563,1446,140,447,500,1040,1,1,28048252,416,20.58,0.68,12,0.02,72.00,2188.00,2080,20240612,-28.75,1220,20250109,21.48,1734,-14.53,20250304,1220,21.48,20250109,2080,-28.75,20240612,1220,21.48,20250109,0.01,Y,131100,500,140 억,,0,N,N,388,N,00,N +20250423,130826,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1485,-8,5,-0.54,6210475,4168,9.13,1482,1497,1482,1940,1046,1493,1490.04,0.00,0,-1314,1587,1540,1470,1423,1353,1563,1446,140,447,500,1040,1,1,28048252,417,20.62,0.68,12,0.01,72.00,2188.00,2080,20240612,-28.61,1220,20250109,21.72,1734,-14.36,20250304,1220,21.72,20250109,2080,-28.61,20240612,1220,21.72,20250109,0.01,Y,131100,500,140 억,,0,N,N,388,N,00,N +20250423,120829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1485,-8,5,-0.54,5902943,3961,8.68,1482,1497,1482,1940,1046,1493,1490.27,0.00,0,-1314,1587,1540,1470,1423,1353,1563,1446,140,447,500,1040,1,1,28048252,417,20.62,0.68,12,0.01,72.00,2188.00,2080,20240612,-28.61,1220,20250109,21.72,1734,-14.36,20250304,1220,21.72,20250109,2080,-28.61,20240612,1220,21.72,20250109,0.01,Y,131100,500,140 억,,0,N,N,388,N,00,N +20250423,110829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1493,0,3,0.00,3847869,2582,5.66,1482,1497,1482,1940,1046,1493,1490.27,0.00,0,-1114,1587,1540,1470,1423,1353,1563,1446,140,447,500,1040,1,1,28048252,419,20.74,0.68,12,0.01,72.00,2188.00,2080,20240612,-28.22,1220,20250109,22.38,1734,-13.90,20250304,1220,22.38,20250109,2080,-28.22,20240612,1220,22.38,20250109,0.01,Y,131100,500,140 억,,0,N,N,388,N,00,N +20250423,100832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1489,-4,5,-0.27,3345395,2245,4.92,1482,1497,1482,1940,1046,1493,1490.15,0.00,0,-1017,1587,1540,1470,1423,1353,1563,1446,140,447,500,1040,1,1,28048252,418,20.68,0.68,12,0.01,72.00,2188.00,2080,20240612,-28.41,1220,20250109,22.05,1734,-14.13,20250304,1220,22.05,20250109,2080,-28.41,20240612,1220,22.05,20250109,0.01,Y,131100,500,140 억,,0,N,N,388,N,00,N +20250423,090835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1497,4,2,0.27,466845,315,0.69,1482,1497,1482,1940,1046,1493,1482.05,0.00,0,-314,1587,1540,1470,1423,1353,1563,1446,140,447,500,1040,1,1,28048252,420,20.79,0.68,12,0.00,72.00,2188.00,2080,20240612,-28.03,1220,20250109,22.70,1734,-13.67,20250304,1220,22.70,20250109,2080,-28.03,20240612,1220,22.70,20250109,0.01,Y,131100,500,140 억,,0,N,N,388,N,00,N 20250422,160809,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1493,3,2,0.20,68324095,45650,495.39,1491,1517,1400,1937,1043,1490,1496.69,0.00,0,-384,1526,1507,1492,1473,1458,1500,1466,140,447,500,1040,1,1,28048252,419,20.74,0.68,12,0.16,72.00,2188.00,2080,20240612,-28.22,1220,20250109,22.38,1734,-13.90,20250304,1220,22.38,20250109,2080,-28.22,20240612,1220,22.38,20250109,0.01,Y,131100,500,140 억,,0,N,N,388,N,00,N 20250422,150825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1493,3,2,0.20,66817790,44641,484.44,1491,1517,1400,1937,1043,1490,1496.78,0.00,0,106,1526,1507,1492,1473,1458,1500,1466,140,447,500,1040,1,1,28048252,419,20.74,0.68,12,0.16,72.00,2188.00,2080,20240612,-28.22,1220,20250109,22.38,1734,-13.90,20250304,1220,22.38,20250109,2080,-28.22,20240612,1220,22.38,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N 20250422,140824,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1491,1,2,0.07,64627752,43166,468.43,1491,1517,1400,1937,1043,1490,1497.19,0.00,0,139,1526,1507,1492,1473,1458,1500,1466,140,447,500,1040,1,1,28048252,418,20.71,0.68,12,0.15,72.00,2188.00,2080,20240612,-28.32,1220,20250109,22.21,1734,-14.01,20250304,1220,22.21,20250109,2080,-28.32,20240612,1220,22.21,20250109,0.01,Y,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20250401.csv b/131180/price/prices-20250401.csv index 9071f45d1638..43a164c46aff 100644 --- a/131180/price/prices-20250401.csv +++ b/131180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,7,2,0.74,49489521,52150,133.80,946,965,945,1228,662,945,948.99,15.63,0,974,960,952,939,931,918,956,935,29,283,100,640,1,1,29350000,279,5.80,0.43,12,0.18,164.00,2229.00,1101,20240902,-13.53,750,20240805,26.93,965,-1.35,20250423,820,16.10,20250102,1101,-13.53,20240902,750,26.93,20240805,0.25,Y,131180,100,29 억,,4587167,N,N,0,N,00,N +20250423,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,6,2,0.63,47907950,50488,129.54,946,965,945,1228,662,945,948.90,15.63,0,1011,960,952,939,931,918,956,935,29,283,100,640,1,1,29350000,279,5.80,0.43,12,0.17,164.00,2229.00,1101,20240902,-13.62,750,20240805,26.80,965,-1.45,20250423,820,15.98,20250102,1101,-13.62,20240902,750,26.80,20240805,0.25,Y,131180,100,29 억,,4587167,N,N,0,N,00,N +20250423,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,3,2,0.32,40245781,42417,108.83,946,965,945,1228,662,945,948.82,15.63,0,1197,960,952,939,931,918,956,935,29,283,100,640,1,1,29350000,278,5.78,0.43,12,0.14,164.00,2229.00,1101,20240902,-13.90,750,20240805,26.40,965,-1.76,20250423,820,15.61,20250102,1101,-13.90,20240902,750,26.40,20240805,0.25,Y,131180,100,29 억,,4587167,N,N,0,N,00,N +20250423,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,5,2,0.53,34363310,36205,92.89,946,965,945,1228,662,945,949.14,15.63,0,1160,960,952,939,931,918,956,935,29,283,100,640,1,1,29350000,279,5.79,0.43,12,0.12,164.00,2229.00,1101,20240902,-13.71,750,20240805,26.67,965,-1.55,20250423,820,15.85,20250102,1101,-13.71,20240902,750,26.67,20240805,0.25,Y,131180,100,29 억,,4587167,N,N,0,N,00,N +20250423,120830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,952,7,2,0.74,33896716,35713,91.63,946,965,945,1228,662,945,949.15,15.63,0,1145,960,952,939,931,918,956,935,29,283,100,640,1,1,29350000,279,5.80,0.43,12,0.12,164.00,2229.00,1101,20240902,-13.53,750,20240805,26.93,965,-1.35,20250423,820,16.10,20250102,1101,-13.53,20240902,750,26.93,20240805,0.25,Y,131180,100,29 억,,4587167,N,N,0,N,00,N +20250423,110829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,2,2,0.21,32482341,34221,87.80,946,965,945,1228,662,945,949.20,15.63,0,1120,960,952,939,931,918,956,935,29,283,100,640,1,1,29350000,278,5.77,0.42,12,0.12,164.00,2229.00,1101,20240902,-13.99,750,20240805,26.27,965,-1.87,20250423,820,15.49,20250102,1101,-13.99,20240902,750,26.27,20240805,0.25,Y,131180,100,29 억,,4587167,N,N,0,N,00,N +20250423,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,14,2,1.48,24537937,25877,66.39,946,965,945,1228,662,945,948.26,15.63,0,631,960,952,939,931,918,956,935,29,283,100,640,1,1,29350000,281,5.85,0.43,12,0.09,164.00,2229.00,1101,20240902,-12.90,750,20240805,27.87,965,-0.62,20250423,820,16.95,20250102,1101,-12.90,20240902,750,27.87,20240805,0.25,Y,131180,100,29 억,,4587167,N,N,0,N,00,N +20250423,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,947,2,2,0.21,341286,360,0.92,946,950,946,1228,662,945,948.53,15.63,0,282,960,952,939,931,918,956,935,29,283,100,640,1,1,29350000,278,5.77,0.42,12,0.00,164.00,2229.00,1101,20240902,-13.99,750,20240805,26.27,950,-0.32,20250423,820,15.49,20250102,1101,-13.99,20240902,750,26.27,20240805,0.25,Y,131180,100,29 억,,4587167,N,N,0,N,00,N 20250422,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,6,2,0.64,36694394,38975,53.60,939,947,926,1220,658,939,941.48,15.63,0,-559,961,950,936,925,911,943,918,29,281,100,630,1,1,29350000,277,5.76,0.42,12,0.13,164.00,2229.00,1101,20240902,-14.17,750,20240805,26.00,948,-0.32,20250417,820,15.24,20250102,1101,-14.17,20240902,750,26.00,20240805,0.31,Y,131180,100,29 억,,4587737,N,N,0,N,00,N 20250422,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,942,3,2,0.32,36457337,38724,53.26,939,947,926,1220,658,939,941.47,15.63,0,-555,961,950,936,925,911,943,918,29,281,100,630,1,1,29350000,276,5.74,0.42,12,0.13,164.00,2229.00,1101,20240902,-14.44,750,20240805,25.60,948,-0.63,20250417,820,14.88,20250102,1101,-14.44,20240902,750,25.60,20240805,0.31,Y,131180,100,29 억,,4587737,N,N,0,N,00,N 20250422,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,946,7,2,0.75,30216527,32120,44.18,939,947,926,1220,658,939,940.74,15.63,0,-671,961,950,936,925,911,943,918,29,281,100,630,1,1,29350000,278,5.77,0.42,12,0.11,164.00,2229.00,1101,20240902,-14.08,750,20240805,26.13,948,-0.21,20250417,820,15.37,20250102,1101,-14.08,20240902,750,26.13,20240805,0.31,Y,131180,100,29 억,,4587737,N,N,0,N,00,N diff --git a/131220/price/prices-20250401.csv b/131220/price/prices-20250401.csv index a4f8c2712234..f428a91ce676 100644 --- a/131220/price/prices-20250401.csv +++ b/131220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5190,40,2,0.78,1304082450,253543,27.43,5270,5270,5060,6690,3610,5150,5143.41,1.91,0,4374,5676,5412,5206,4942,4736,5310,4840,37,1540,500,3500,10,1,7454490,387,14.38,0.85,12,3.40,361.00,6109.00,7520,20240820,-30.98,4080,20250409,27.21,5840,-11.13,20250421,4080,27.21,20250409,7520,-30.98,20240820,4080,27.21,20250409,1.35,Y,131220,500,37 억,,142633,N,N,1170,N,00,N +20250423,150829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5190,40,2,0.78,1093339555,212932,23.04,5270,5270,5060,6690,3610,5150,5134.68,1.91,0,4363,5676,5412,5206,4942,4736,5310,4840,37,1540,500,3500,10,1,7454490,387,14.38,0.85,12,2.86,361.00,6109.00,7520,20240820,-30.98,4080,20250409,27.21,5840,-11.13,20250421,4080,27.21,20250409,7520,-30.98,20240820,4080,27.21,20250409,1.35,Y,131220,500,37 억,,142633,N,N,2210,N,00,N +20250423,140828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,10,2,0.19,987820525,192492,20.82,5270,5270,5060,6690,3610,5150,5131.74,1.91,0,3902,5676,5412,5206,4942,4736,5310,4840,37,1540,500,3500,10,1,7454490,385,14.29,0.84,12,2.58,361.00,6109.00,7520,20240820,-31.38,4080,20250409,26.47,5840,-11.64,20250421,4080,26.47,20250409,7520,-31.38,20240820,4080,26.47,20250409,1.35,Y,131220,500,37 억,,142633,N,N,2210,N,00,N +20250423,130826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,-70,5,-1.36,860163225,167605,18.13,5270,5270,5060,6690,3610,5150,5132.07,1.91,0,2074,5676,5412,5206,4942,4736,5310,4840,37,1540,500,3500,10,1,7454490,379,14.07,0.83,12,2.25,361.00,6109.00,7520,20240820,-32.45,4080,20250409,24.51,5840,-13.01,20250421,4080,24.51,20250409,7520,-32.45,20240820,4080,24.51,20250409,1.35,Y,131220,500,37 억,,142633,N,N,2210,N,00,N +20250423,120830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,-30,5,-0.58,783063745,152458,16.49,5270,5270,5060,6690,3610,5150,5136.25,1.91,0,1259,5676,5412,5206,4942,4736,5310,4840,37,1540,500,3500,10,1,7454490,382,14.18,0.84,12,2.05,361.00,6109.00,7520,20240820,-31.91,4080,20250409,25.49,5840,-12.33,20250421,4080,25.49,20250409,7520,-31.91,20240820,4080,25.49,20250409,1.35,Y,131220,500,37 억,,142633,N,N,2210,N,00,N +20250423,110830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-50,5,-0.97,740708375,144168,15.60,5270,5270,5060,6690,3610,5150,5137.80,1.91,0,1320,5676,5412,5206,4942,4736,5310,4840,37,1540,500,3500,10,1,7454490,380,14.13,0.83,12,1.93,361.00,6109.00,7520,20240820,-32.18,4080,20250409,25.00,5840,-12.67,20250421,4080,25.00,20250409,7520,-32.18,20240820,4080,25.00,20250409,1.35,Y,131220,500,37 억,,142633,N,N,2210,N,00,N +20250423,100832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-50,5,-0.97,588816925,114439,12.38,5270,5270,5060,6690,3610,5150,5145.24,1.91,0,576,5676,5412,5206,4942,4736,5310,4840,37,1540,500,3500,10,1,7454490,380,14.13,0.83,12,1.54,361.00,6109.00,7520,20240820,-32.18,4080,20250409,25.00,5840,-12.67,20250421,4080,25.00,20250409,7520,-32.18,20240820,4080,25.00,20250409,1.35,Y,131220,500,37 억,,142633,N,N,2210,N,00,N +20250423,090836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,-20,5,-0.39,201943615,38817,4.20,5270,5270,5120,6690,3610,5150,5202.63,1.91,0,-2778,5676,5412,5206,4942,4736,5310,4840,37,1540,500,3500,10,1,7454490,382,14.21,0.84,12,0.52,361.00,6109.00,7520,20240820,-31.78,4080,20250409,25.74,5840,-12.16,20250421,4080,25.74,20250409,7520,-31.78,20240820,4080,25.74,20250409,1.35,Y,131220,500,37 억,,142633,N,N,2210,N,00,N 20250422,160810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5150,-530,5,-9.33,4719026330,913406,16.42,5450,5470,5000,7380,3980,5680,5166.44,1.55,0,28378,6696,6187,5331,4822,3966,6442,5077,37,1700,500,3860,10,1,7454490,384,14.27,0.84,12,12.25,361.00,6109.00,7520,20240820,-31.52,4080,20250409,26.23,5840,-11.82,20250421,4080,26.23,20250409,7520,-31.52,20240820,4080,26.23,20250409,1.34,Y,131220,500,37 억,,115785,N,N,2210,N,00,N 20250422,150825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,-590,5,-10.39,4503665155,871312,15.67,5450,5470,5000,7380,3980,5680,5168.81,1.55,0,31293,6696,6187,5331,4822,3966,6442,5077,37,1700,500,3860,10,1,7454490,379,14.10,0.83,12,11.69,361.00,6109.00,7520,20240820,-32.31,4080,20250409,24.75,5840,-12.84,20250421,4080,24.75,20250409,7520,-32.31,20240820,4080,24.75,20250409,1.34,Y,131220,500,37 억,,115785,N,N,413,N,00,N 20250422,140825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5060,-620,5,-10.92,4336996770,838433,15.08,5450,5470,5000,7380,3980,5680,5172.72,1.55,0,34124,6696,6187,5331,4822,3966,6442,5077,37,1700,500,3860,10,1,7454490,377,14.02,0.83,12,11.25,361.00,6109.00,7520,20240820,-32.71,4080,20250409,24.02,5840,-13.36,20250421,4080,24.02,20250409,7520,-32.71,20240820,4080,24.02,20250409,1.34,Y,131220,500,37 억,,115785,N,N,413,N,00,N diff --git a/131290/price/prices-20250401.csv b/131290/price/prices-20250401.csv index 0dfc417c4613..98d296ad7baa 100644 --- a/131290/price/prices-20250401.csv +++ b/131290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160814,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44400,1000,2,2.30,1926554200,43683,65.23,44600,44800,43500,56400,30400,43400,44103.07,6.58,0,1259,46733,45066,44133,42466,41533,44600,42000,55,13000,500,31240,50,1,11061429,4911,11.56,1.40,12,0.39,3840.00,31609.00,87800,20240503,-49.43,35000,20241209,26.86,54600,-18.68,20250321,38950,13.99,20250409,87800,-49.43,20240503,35000,26.86,20241209,1.33,Y,131290,500,55 억,,728333,N,N,758,N,00,N +20250423,150829,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44150,750,2,1.73,1840143225,41734,62.32,44600,44800,43500,56400,30400,43400,44092.18,6.58,0,1258,46733,45066,44133,42466,41533,44600,42000,55,13000,500,31240,50,1,11061429,4884,11.50,1.40,12,0.38,3840.00,31609.00,87800,20240503,-49.72,35000,20241209,26.14,54600,-19.14,20250321,38950,13.35,20250409,87800,-49.72,20240503,35000,26.14,20241209,1.33,Y,131290,500,55 억,,728333,N,N,1425,N,00,N +20250423,140828,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44150,750,2,1.73,1492025025,33849,50.54,44600,44800,43500,56400,30400,43400,44078.85,6.58,0,1626,46733,45066,44133,42466,41533,44600,42000,55,13000,500,31240,50,1,11061429,4884,11.50,1.40,12,0.31,3840.00,31609.00,87800,20240503,-49.72,35000,20241209,26.14,54600,-19.14,20250321,38950,13.35,20250409,87800,-49.72,20240503,35000,26.14,20241209,1.33,Y,131290,500,55 억,,728333,N,N,1425,N,00,N +20250423,130827,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44300,900,2,2.07,1181073600,26797,40.01,44600,44800,43500,56400,30400,43400,44074.84,6.58,0,-3077,46733,45066,44133,42466,41533,44600,42000,55,13000,500,31240,50,1,11061429,4900,11.54,1.40,12,0.24,3840.00,31609.00,87800,20240503,-49.54,35000,20241209,26.57,54600,-18.86,20250321,38950,13.74,20250409,87800,-49.54,20240503,35000,26.57,20241209,1.33,Y,131290,500,55 억,,728333,N,N,1425,N,00,N +20250423,120830,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44500,1100,2,2.53,987456000,22418,33.48,44600,44800,43500,56400,30400,43400,44047.46,6.58,0,-3319,46733,45066,44133,42466,41533,44600,42000,55,13000,500,31240,50,1,11061429,4922,11.59,1.41,12,0.20,3840.00,31609.00,87800,20240503,-49.32,35000,20241209,27.14,54600,-18.50,20250321,38950,14.25,20250409,87800,-49.32,20240503,35000,27.14,20241209,1.33,Y,131290,500,55 억,,728333,N,N,1425,N,00,N +20250423,110830,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43850,450,2,1.04,691247900,15709,23.46,44600,44800,43500,56400,30400,43400,44003.30,6.58,0,-4631,46733,45066,44133,42466,41533,44600,42000,55,13000,500,31240,50,1,11061429,4850,11.42,1.39,12,0.14,3840.00,31609.00,87800,20240503,-50.06,35000,20241209,25.29,54600,-19.69,20250321,38950,12.58,20250409,87800,-50.06,20240503,35000,25.29,20241209,1.33,Y,131290,500,55 억,,728333,N,N,1425,N,00,N +20250423,100833,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44100,700,2,1.61,404592800,9157,13.67,44600,44800,43600,56400,30400,43400,44183.99,6.58,0,-2086,46733,45066,44133,42466,41533,44600,42000,55,13000,500,31240,50,1,11061429,4878,11.48,1.40,12,0.08,3840.00,31609.00,87800,20240503,-49.77,35000,20241209,26.00,54600,-19.23,20250321,38950,13.22,20250409,87800,-49.77,20240503,35000,26.00,20241209,1.33,Y,131290,500,55 억,,728333,N,N,1425,N,00,N +20250423,090836,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,44200,800,2,1.84,178632600,4015,6.00,44600,44800,44200,56400,30400,43400,44491.31,6.58,0,-478,46733,45066,44133,42466,41533,44600,42000,55,13000,500,31240,50,1,11061429,4889,11.51,1.40,12,0.04,3840.00,31609.00,87800,20240503,-49.66,35000,20241209,26.29,54600,-19.05,20250321,38950,13.48,20250409,87800,-49.66,20240503,35000,26.29,20241209,1.33,Y,131290,500,55 억,,728333,N,N,1425,N,00,N 20250422,160810,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43400,-1250,5,-2.80,922764775,21087,25.74,45800,45800,43200,58000,31300,44650,43759.92,6.63,0,-5040,47916,46282,44516,42882,41116,47100,43700,55,13350,500,32140,50,1,11061429,4801,11.30,1.37,12,0.19,3840.00,31609.00,87800,20240503,-50.57,35000,20241209,24.00,54600,-20.51,20250321,38950,11.42,20250409,87800,-50.57,20240503,35000,24.00,20241209,1.39,Y,131290,500,55 억,,733844,N,N,1425,N,00,N 20250422,150826,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43250,-1400,5,-3.14,821780125,18759,22.90,45800,45800,43200,58000,31300,44650,43807.25,6.63,0,-3945,47916,46282,44516,42882,41116,47100,43700,55,13350,500,32140,50,1,11061429,4784,11.26,1.37,12,0.17,3840.00,31609.00,87800,20240503,-50.74,35000,20241209,23.57,54600,-20.79,20250321,38950,11.04,20250409,87800,-50.74,20240503,35000,23.57,20241209,1.39,Y,131290,500,55 억,,733844,N,N,3619,N,00,N 20250422,140825,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,43550,-1100,5,-2.46,679586375,15477,18.89,45800,45800,43500,58000,31300,44650,43909.44,6.63,0,-3295,47916,46282,44516,42882,41116,47100,43700,55,13350,500,32140,50,1,11061429,4817,11.34,1.38,12,0.14,3840.00,31609.00,87800,20240503,-50.40,35000,20241209,24.43,54600,-20.24,20250321,38950,11.81,20250409,87800,-50.40,20240503,35000,24.43,20241209,1.39,Y,131290,500,55 억,,733844,N,N,3619,N,00,N diff --git a/131370/price/prices-20250401.csv b/131370/price/prices-20250401.csv index 39f08c065e80..cb0120d48338 100644 --- a/131370/price/prices-20250401.csv +++ b/131370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3535,-45,5,-1.26,5288630408,1488935,246.70,3640,3725,3435,4650,2510,3580,3551.96,18.41,0,-79126,3713,3646,3603,3536,3493,3625,3515,53,1070,100,2500,5,1,53267083,1883,62.02,1.91,12,2.80,57.00,1850.00,4225,20250415,-16.33,2500,20241210,41.40,4225,-16.33,20250415,2635,34.16,20250102,4225,-16.33,20250415,2500,41.40,20241210,4.48,Y,131370,100,53 억,,9803987,N,N,32347,N,00,N +20250423,150829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3635,55,2,1.54,4101424805,1157051,191.71,3640,3725,3435,4650,2510,3580,3544.72,18.41,0,-76485,3713,3646,3603,3536,3493,3625,3515,53,1070,100,2500,5,1,53267083,1936,63.77,1.96,12,2.17,57.00,1850.00,4225,20250415,-13.96,2500,20241210,45.40,4225,-13.96,20250415,2635,37.95,20250102,4225,-13.96,20250415,2500,45.40,20241210,4.48,Y,131370,100,53 억,,9803987,N,N,15726,N,00,N +20250423,140829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3485,-95,5,-2.65,2344862357,668944,110.84,3640,3640,3435,4650,2510,3580,3505.32,18.41,0,-48074,3713,3646,3603,3536,3493,3625,3515,53,1070,100,2500,5,1,53267083,1856,61.14,1.88,12,1.26,57.00,1850.00,4225,20250415,-17.51,2500,20241210,39.40,4225,-17.51,20250415,2635,32.26,20250102,4225,-17.51,20250415,2500,39.40,20241210,4.48,Y,131370,100,53 억,,9803987,N,N,15726,N,00,N +20250423,130827,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3455,-125,5,-3.49,2228851422,635506,105.30,3640,3640,3435,4650,2510,3580,3507.21,18.41,0,-48802,3713,3646,3603,3536,3493,3625,3515,53,1070,100,2500,5,1,53267083,1840,60.61,1.87,12,1.19,57.00,1850.00,4225,20250415,-18.22,2500,20241210,38.20,4225,-18.22,20250415,2635,31.12,20250102,4225,-18.22,20250415,2500,38.20,20241210,4.48,Y,131370,100,53 억,,9803987,N,N,15726,N,00,N +20250423,120830,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3475,-105,5,-2.93,1609558760,456265,75.60,3640,3640,3475,4650,2510,3580,3527.68,18.41,0,-41132,3713,3646,3603,3536,3493,3625,3515,53,1070,100,2500,5,1,53267083,1851,60.96,1.88,12,0.86,57.00,1850.00,4225,20250415,-17.75,2500,20241210,39.00,4225,-17.75,20250415,2635,31.88,20250102,4225,-17.75,20250415,2500,39.00,20241210,4.48,Y,131370,100,53 억,,9803987,N,N,15726,N,00,N +20250423,110830,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3515,-65,5,-1.82,1083750795,305858,50.68,3640,3640,3505,4650,2510,3580,3543.31,18.41,0,-33107,3713,3646,3603,3536,3493,3625,3515,53,1070,100,2500,5,1,53267083,1872,61.67,1.90,12,0.57,57.00,1850.00,4225,20250415,-16.80,2500,20241210,40.60,4225,-16.80,20250415,2635,33.40,20250102,4225,-16.80,20250415,2500,40.60,20241210,4.48,Y,131370,100,53 억,,9803987,N,N,15726,N,00,N +20250423,100833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3550,-30,5,-0.84,883882785,248992,41.26,3640,3640,3510,4650,2510,3580,3549.84,18.41,0,-34535,3713,3646,3603,3536,3493,3625,3515,53,1070,100,2500,5,1,53267083,1891,62.28,1.92,12,0.47,57.00,1850.00,4225,20250415,-15.98,2500,20241210,42.00,4225,-15.98,20250415,2635,34.72,20250102,4225,-15.98,20250415,2500,42.00,20241210,4.48,Y,131370,100,53 억,,9803987,N,N,15726,N,00,N +20250423,090836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3572,-8,5,-0.22,260139840,72889,12.08,3640,3640,3545,4650,2510,3580,3568.99,18.41,0,-2384,3713,3646,3603,3536,3493,3625,3515,53,1070,100,2500,5,1,53267083,1903,62.67,1.93,12,0.14,57.00,1850.00,4225,20250415,-15.46,2500,20241210,42.88,4225,-15.46,20250415,2635,35.56,20250102,4225,-15.46,20250415,2500,42.88,20241210,4.48,Y,131370,100,53 억,,9803987,N,N,15726,N,00,N 20250422,160811,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3580,-55,5,-1.51,2153045896,597347,18.31,3625,3670,3560,4725,2545,3635,3604.39,18.39,0,-21176,4098,3866,3748,3516,3398,3807,3457,53,1090,100,2540,5,1,53267083,1907,62.81,1.94,12,1.12,57.00,1850.00,4225,20250415,-15.27,2500,20241210,43.20,4225,-15.27,20250415,2635,35.86,20250102,4225,-15.27,20250415,2500,43.20,20241210,4.43,Y,131370,100,53 억,,9793712,N,N,15726,N,00,N 20250422,150826,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3600,-35,5,-0.96,2035401131,564507,17.30,3625,3670,3560,4725,2545,3635,3605.63,18.39,0,-19011,4098,3866,3748,3516,3398,3807,3457,53,1090,100,2540,5,1,53267083,1918,63.16,1.95,12,1.06,57.00,1850.00,4225,20250415,-14.79,2500,20241210,44.00,4225,-14.79,20250415,2635,36.62,20250102,4225,-14.79,20250415,2500,44.00,20241210,4.43,Y,131370,100,53 억,,9793712,N,N,71587,N,00,N 20250422,140825,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3595,-40,5,-1.10,1850624346,513038,15.73,3625,3670,3560,4725,2545,3635,3607.19,18.39,0,-19906,4098,3866,3748,3516,3398,3807,3457,53,1090,100,2540,5,1,53267083,1915,63.07,1.94,12,0.96,57.00,1850.00,4225,20250415,-14.91,2500,20241210,43.80,4225,-14.91,20250415,2635,36.43,20250102,4225,-14.91,20250415,2500,43.80,20241210,4.43,Y,131370,100,53 억,,9793712,N,N,71587,N,00,N diff --git a/131400/price/prices-20250401.csv b/131400/price/prices-20250401.csv index 48922b9745ef..3c3f76fee3a6 100644 --- a/131400/price/prices-20250401.csv +++ b/131400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1486,47,2,3.27,393615491,267931,100.69,1450,1488,1449,1870,1008,1439,1469.09,2.01,0,114343,1489,1463,1447,1421,1405,1456,1414,298,431,500,1030,1,1,59589882,886,-10.69,0.77,12,0.45,-139.00,1941.00,3250,20240611,-54.28,1200,20250409,23.83,2285,-34.97,20250225,1200,23.83,20250409,3250,-54.28,20240611,1200,23.83,20250409,0.70,Y,131400,500,297 억,,1200596,N,N,24066,N,00,N +20250423,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,40,2,2.78,373253008,254215,95.53,1450,1488,1449,1870,1008,1439,1468.26,2.01,0,102402,1489,1463,1447,1421,1405,1456,1414,298,431,500,1030,1,1,59589882,881,-10.64,0.76,12,0.43,-139.00,1941.00,3250,20240611,-54.49,1200,20250409,23.25,2285,-35.27,20250225,1200,23.25,20250409,3250,-54.49,20240611,1200,23.25,20250409,0.70,Y,131400,500,297 억,,1200596,N,N,11193,N,00,N +20250423,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1482,43,2,2.99,323429302,220593,82.90,1450,1484,1449,1870,1008,1439,1466.18,2.01,0,79329,1489,1463,1447,1421,1405,1456,1414,298,431,500,1030,1,1,59589882,883,-10.66,0.76,12,0.37,-139.00,1941.00,3250,20240611,-54.40,1200,20250409,23.50,2285,-35.14,20250225,1200,23.50,20250409,3250,-54.40,20240611,1200,23.50,20250409,0.70,Y,131400,500,297 억,,1200596,N,N,11193,N,00,N +20250423,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,38,2,2.64,292467384,199647,75.03,1450,1482,1449,1870,1008,1439,1464.92,2.01,0,70732,1489,1463,1447,1421,1405,1456,1414,298,431,500,1030,1,1,59589882,880,-10.63,0.76,12,0.34,-139.00,1941.00,3250,20240611,-54.55,1200,20250409,23.08,2285,-35.36,20250225,1200,23.08,20250409,3250,-54.55,20240611,1200,23.08,20250409,0.70,Y,131400,500,297 억,,1200596,N,N,11193,N,00,N +20250423,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,39,2,2.71,251298468,171803,64.56,1450,1478,1449,1870,1008,1439,1462.71,2.01,0,74715,1489,1463,1447,1421,1405,1456,1414,298,431,500,1030,1,1,59589882,881,-10.63,0.76,12,0.29,-139.00,1941.00,3250,20240611,-54.52,1200,20250409,23.17,2285,-35.32,20250225,1200,23.17,20250409,3250,-54.52,20240611,1200,23.17,20250409,0.70,Y,131400,500,297 억,,1200596,N,N,11193,N,00,N +20250423,110830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,31,2,2.15,196888355,134843,50.67,1450,1471,1449,1870,1008,1439,1460.13,2.01,0,50588,1489,1463,1447,1421,1405,1456,1414,298,431,500,1030,1,1,59589882,876,-10.58,0.76,12,0.23,-139.00,1941.00,3250,20240611,-54.77,1200,20250409,22.50,2285,-35.67,20250225,1200,22.50,20250409,3250,-54.77,20240611,1200,22.50,20250409,0.70,Y,131400,500,297 억,,1200596,N,N,11193,N,00,N +20250423,100833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1456,17,2,1.18,122545182,84078,31.60,1450,1464,1449,1870,1008,1439,1457.52,2.01,0,23239,1489,1463,1447,1421,1405,1456,1414,298,431,500,1030,1,1,59589882,868,-10.47,0.75,12,0.14,-139.00,1941.00,3250,20240611,-55.20,1200,20250409,21.33,2285,-36.28,20250225,1200,21.33,20250409,3250,-55.20,20240611,1200,21.33,20250409,0.70,Y,131400,500,297 억,,1200596,N,N,11193,N,00,N +20250423,090837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1454,15,2,1.04,6500361,4463,1.68,1450,1460,1450,1870,1008,1439,1456.50,2.01,0,215,1489,1463,1447,1421,1405,1456,1414,298,431,500,1030,1,1,59589882,866,-10.46,0.75,12,0.01,-139.00,1941.00,3250,20240611,-55.26,1200,20250409,21.17,2285,-36.37,20250225,1200,21.17,20250409,3250,-55.26,20240611,1200,21.17,20250409,0.70,Y,131400,500,297 억,,1200596,N,N,11193,N,00,N 20250422,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,-54,5,-3.62,383776009,265337,85.68,1455,1473,1431,1940,1046,1493,1446.37,2.56,0,-54159,1572,1532,1490,1450,1408,1552,1470,298,447,500,1070,1,1,59589882,857,-10.35,0.74,12,0.45,-139.00,1941.00,3250,20240611,-55.72,1200,20250409,19.92,2285,-37.02,20250225,1200,19.92,20250409,3250,-55.72,20240611,1200,19.92,20250409,0.70,Y,131400,500,297 억,,1526626,N,N,11193,N,00,N 20250422,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1435,-58,5,-3.88,375061086,259276,83.73,1455,1473,1431,1940,1046,1493,1446.57,2.56,0,-53840,1572,1532,1490,1450,1408,1552,1470,298,447,500,1070,1,1,59589882,855,-10.32,0.74,12,0.44,-139.00,1941.00,3250,20240611,-55.85,1200,20250409,19.58,2285,-37.20,20250225,1200,19.58,20250409,3250,-55.85,20240611,1200,19.58,20250409,0.70,Y,131400,500,297 억,,1526626,N,N,0,N,00,N 20250422,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,-48,5,-3.22,311110523,214776,69.36,1455,1473,1436,1940,1046,1493,1448.53,2.56,0,-51377,1572,1532,1490,1450,1408,1552,1470,298,447,500,1070,1,1,59589882,861,-10.40,0.74,12,0.36,-139.00,1941.00,3250,20240611,-55.54,1200,20250409,20.42,2285,-36.76,20250225,1200,20.42,20250409,3250,-55.54,20240611,1200,20.42,20250409,0.70,Y,131400,500,297 억,,1526626,N,N,0,N,00,N diff --git a/131760/price/prices-20250401.csv b/131760/price/prices-20250401.csv index af0470281305..8629fa4c9f5c 100644 --- a/131760/price/prices-20250401.csv +++ b/131760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,887,-2,5,-0.22,380344353,423443,12.57,904,915,883,1155,623,889,898.22,4.33,0,36615,1108,998,940,830,772,969,801,218,266,500,560,1,1,43431583,385,13.86,1.05,12,0.97,64.00,841.00,1530,20250116,-42.03,637,20241209,39.25,1530,-42.03,20250116,771,15.05,20250409,1530,-42.03,20250116,637,39.25,20241209,0.06,Y,131760,500,218 억,,1878753,N,N,22875,N,00,N +20250423,150830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,888,-1,5,-0.11,368378186,409955,12.16,904,915,883,1155,623,889,898.58,4.33,0,39659,1108,998,940,830,772,969,801,218,266,500,560,1,1,43431583,386,13.88,1.06,12,0.94,64.00,841.00,1530,20250116,-41.96,637,20241209,39.40,1530,-41.96,20250116,771,15.18,20250409,1530,-41.96,20250116,637,39.40,20241209,0.06,Y,131760,500,218 억,,1878753,N,N,71233,N,00,N +20250423,140829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,891,2,2,0.22,316677902,351617,10.43,904,915,889,1155,623,889,900.63,4.33,0,51694,1108,998,940,830,772,969,801,218,266,500,560,1,1,43431583,387,13.92,1.06,12,0.81,64.00,841.00,1530,20250116,-41.76,637,20241209,39.87,1530,-41.76,20250116,771,15.56,20250409,1530,-41.76,20250116,637,39.87,20241209,0.06,Y,131760,500,218 억,,1878753,N,N,71233,N,00,N +20250423,130828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,894,5,2,0.56,285615456,316784,9.40,904,915,893,1155,623,889,901.61,4.33,0,57211,1108,998,940,830,772,969,801,218,266,500,560,1,1,43431583,388,13.97,1.06,12,0.73,64.00,841.00,1530,20250116,-41.57,637,20241209,40.35,1530,-41.57,20250116,771,15.95,20250409,1530,-41.57,20250116,637,40.35,20241209,0.06,Y,131760,500,218 억,,1878753,N,N,71233,N,00,N +20250423,120831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,899,10,2,1.12,239874088,265735,7.89,904,915,895,1155,623,889,902.68,4.33,0,65658,1108,998,940,830,772,969,801,218,266,500,560,1,1,43431583,390,14.05,1.07,12,0.61,64.00,841.00,1530,20250116,-41.24,637,20241209,41.13,1530,-41.24,20250116,771,16.60,20250409,1530,-41.24,20250116,637,41.13,20241209,0.06,Y,131760,500,218 억,,1878753,N,N,71233,N,00,N +20250423,110831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,11,2,1.24,212190905,234953,6.97,904,915,895,1155,623,889,903.12,4.33,0,56306,1108,998,940,830,772,969,801,218,266,500,560,1,1,43431583,391,14.06,1.07,12,0.54,64.00,841.00,1530,20250116,-41.18,637,20241209,41.29,1530,-41.18,20250116,771,16.73,20250409,1530,-41.18,20250116,637,41.29,20241209,0.06,Y,131760,500,218 억,,1878753,N,N,71233,N,00,N +20250423,100833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,904,15,2,1.69,147721635,163450,4.85,904,915,895,1155,623,889,903.77,4.33,0,35861,1108,998,940,830,772,969,801,218,266,500,560,1,1,43431583,393,14.12,1.07,12,0.38,64.00,841.00,1530,20250116,-40.92,637,20241209,41.92,1530,-40.92,20250116,771,17.25,20250409,1530,-40.92,20250116,637,41.92,20241209,0.06,Y,131760,500,218 억,,1878753,N,N,71233,N,00,N +20250423,090837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,905,16,2,1.80,59469914,65719,1.95,904,913,895,1155,623,889,904.91,4.33,0,13402,1108,998,940,830,772,969,801,218,266,500,560,1,1,43431583,393,14.14,1.08,12,0.15,64.00,841.00,1530,20250116,-40.85,637,20241209,42.07,1530,-40.85,20250116,771,17.38,20250409,1530,-40.85,20250116,637,42.07,20241209,0.06,Y,131760,500,218 억,,1878753,N,N,71233,N,00,N 20250422,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,889,-41,5,-4.41,3225567759,3358601,403.72,1049,1050,882,1209,651,930,960.45,5.86,0,-667146,984,956,925,897,866,971,912,218,279,500,590,1,1,43431583,386,13.89,1.06,12,7.73,64.00,841.00,1530,20250116,-41.90,637,20241209,39.56,1530,-41.90,20250116,771,15.30,20250409,1530,-41.90,20250116,637,39.56,20241209,0.06,Y,131760,500,218 억,,2544923,N,N,71233,N,00,N 20250422,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,890,-40,5,-4.30,3162962321,3287944,395.22,1049,1050,886,1209,651,930,961.99,5.86,0,-660969,984,956,925,897,866,971,912,218,279,500,590,1,1,43431583,387,13.91,1.06,12,7.57,64.00,841.00,1530,20250116,-41.83,637,20241209,39.72,1530,-41.83,20250116,771,15.43,20250409,1530,-41.83,20250116,637,39.72,20241209,0.06,Y,131760,500,218 억,,2544923,N,N,1,N,00,N 20250422,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,891,-39,5,-4.19,3086069510,3201527,384.83,1049,1050,886,1209,651,930,963.94,5.86,0,-642650,984,956,925,897,866,971,912,218,279,500,590,1,1,43431583,387,13.92,1.06,12,7.37,64.00,841.00,1530,20250116,-41.76,637,20241209,39.87,1530,-41.76,20250116,771,15.56,20250409,1530,-41.76,20250116,637,39.87,20241209,0.06,Y,131760,500,218 억,,2544923,N,N,1,N,00,N diff --git a/131970/price/prices-20250401.csv b/131970/price/prices-20250401.csv index b88997c73e98..f66e7db23174 100644 --- a/131970/price/prices-20250401.csv +++ b/131970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160815,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24600,1100,2,4.68,1751591700,71944,108.50,24200,24700,23900,30550,16450,23500,24346.50,4.33,0,-3356,24300,23900,23600,23200,22900,23750,23050,97,7050,500,17390,50,1,19327238,4755,12.93,1.08,12,0.37,1903.00,22683.00,51200,20240429,-51.95,22100,20250409,11.31,38350,-35.85,20250210,22100,11.31,20250409,51200,-51.95,20240429,22100,11.31,20250409,3.14,Y,131970,500,96 억,,836042,N,N,5795,N,00,N +20250423,150830,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24600,1100,2,4.68,1643097000,67534,101.85,24200,24700,23900,30550,16450,23500,24329.92,4.33,0,-4800,24300,23900,23600,23200,22900,23750,23050,97,7050,500,17390,50,1,19327238,4755,12.93,1.08,12,0.35,1903.00,22683.00,51200,20240429,-51.95,22100,20250409,11.31,38350,-35.85,20250210,22100,11.31,20250409,51200,-51.95,20240429,22100,11.31,20250409,3.14,Y,131970,500,96 억,,836042,N,N,4223,N,00,N +20250423,140830,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24450,950,2,4.04,1322522500,54468,82.14,24200,24600,23900,30550,16450,23500,24280.72,4.33,0,-6120,24300,23900,23600,23200,22900,23750,23050,97,7050,500,17390,50,1,19327238,4726,12.85,1.08,12,0.28,1903.00,22683.00,51200,20240429,-52.25,22100,20250409,10.63,38350,-36.25,20250210,22100,10.63,20250409,51200,-52.25,20240429,22100,10.63,20250409,3.14,Y,131970,500,96 억,,836042,N,N,4223,N,00,N +20250423,130828,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24550,1050,2,4.47,1144496725,47202,71.19,24200,24600,23900,30550,16450,23500,24246.78,4.33,0,-7237,24300,23900,23600,23200,22900,23750,23050,97,7050,500,17390,50,1,19327238,4745,12.90,1.08,12,0.24,1903.00,22683.00,51200,20240429,-52.05,22100,20250409,11.09,38350,-35.98,20250210,22100,11.09,20250409,51200,-52.05,20240429,22100,11.09,20250409,3.14,Y,131970,500,96 억,,836042,N,N,4223,N,00,N +20250423,120831,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24550,1050,2,4.47,1009098125,41659,62.83,24200,24600,23900,30550,16450,23500,24222.81,4.33,0,-8323,24300,23900,23600,23200,22900,23750,23050,97,7050,500,17390,50,1,19327238,4745,12.90,1.08,12,0.22,1903.00,22683.00,51200,20240429,-52.05,22100,20250409,11.09,38350,-35.98,20250210,22100,11.09,20250409,51200,-52.05,20240429,22100,11.09,20250409,3.14,Y,131970,500,96 억,,836042,N,N,4223,N,00,N +20250423,110831,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24300,800,2,3.40,710278975,29418,44.37,24200,24350,23900,30550,16450,23500,24144.37,4.33,0,-7606,24300,23900,23600,23200,22900,23750,23050,97,7050,500,17390,50,1,19327238,4697,12.77,1.07,12,0.15,1903.00,22683.00,51200,20240429,-52.54,22100,20250409,9.95,38350,-36.64,20250210,22100,9.95,20250409,51200,-52.54,20240429,22100,9.95,20250409,3.14,Y,131970,500,96 억,,836042,N,N,4223,N,00,N +20250423,100834,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,700,2,2.98,527629775,21882,33.00,24200,24300,23900,30550,16450,23500,24112.50,4.33,0,-8877,24300,23900,23600,23200,22900,23750,23050,97,7050,500,17390,50,1,19327238,4677,12.72,1.07,12,0.11,1903.00,22683.00,51200,20240429,-52.73,22100,20250409,9.50,38350,-36.90,20250210,22100,9.50,20250409,51200,-52.73,20240429,22100,9.50,20250409,3.14,Y,131970,500,96 억,,836042,N,N,4223,N,00,N +20250423,090837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24050,550,2,2.34,94508350,3922,5.91,24200,24200,24000,30550,16450,23500,24096.98,4.33,0,-2288,24300,23900,23600,23200,22900,23750,23050,97,7050,500,17390,50,1,19327238,4648,12.64,1.06,12,0.02,1903.00,22683.00,51200,20240429,-53.03,22100,20250409,8.82,38350,-37.29,20250210,22100,8.82,20250409,51200,-53.03,20240429,22100,8.82,20250409,3.14,Y,131970,500,96 억,,836042,N,N,4223,N,00,N 20250422,160811,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23500,-450,5,-1.88,1559782650,66308,122.43,23600,24000,23300,31100,16800,23950,23523.34,4.24,0,14941,25016,24482,24116,23582,23216,24750,23850,97,7150,500,17720,50,1,19327238,4542,12.35,1.04,12,0.34,1903.00,22683.00,51200,20240429,-54.10,22100,20250409,6.33,38350,-38.72,20250210,22100,6.33,20250409,51200,-54.10,20240429,22100,6.33,20250409,3.15,Y,131970,500,96 억,,818612,N,N,4223,N,00,N 20250422,150827,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23500,-450,5,-1.88,791990675,33461,61.78,23600,24000,23500,31100,16800,23950,23669.07,4.24,0,-4000,25016,24482,24116,23582,23216,24750,23850,97,7150,500,17720,50,1,19327238,4542,12.35,1.04,12,0.17,1903.00,22683.00,51200,20240429,-54.10,22100,20250409,6.33,38350,-38.72,20250210,22100,6.33,20250409,51200,-54.10,20240429,22100,6.33,20250409,3.15,Y,131970,500,96 억,,818612,N,N,4950,N,00,N 20250422,140826,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23700,-250,5,-1.04,405660775,17088,31.55,23600,24000,23600,31100,16800,23950,23739.51,4.24,0,-5904,25016,24482,24116,23582,23216,24750,23850,97,7150,500,17720,50,1,19327238,4581,12.45,1.04,12,0.09,1903.00,22683.00,51200,20240429,-53.71,22100,20250409,7.24,38350,-38.20,20250210,22100,7.24,20250409,51200,-53.71,20240429,22100,7.24,20250409,3.15,Y,131970,500,96 억,,818612,N,N,4950,N,00,N diff --git a/133750/price/prices-20250401.csv b/133750/price/prices-20250401.csv index bf045392da1b..28bbe560f258 100644 --- a/133750/price/prices-20250401.csv +++ b/133750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-15,5,-0.58,612500545,240302,35.27,2580,2595,2525,3330,1800,2565,2548.84,2.13,0,20698,2798,2681,2623,2506,2448,2652,2477,117,765,500,1790,5,1,23407077,597,15.74,0.91,12,1.03,162.00,2810.00,3135,20240517,-18.66,1647,20240805,54.83,3130,-18.53,20250411,1971,29.38,20250203,3135,-18.66,20240517,1647,54.83,20240805,4.15,Y,133750,500,117 억,,497899,N,N,4817,N,00,N +20250423,150830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-10,5,-0.39,562956280,220924,32.42,2580,2595,2525,3330,1800,2565,2548.14,2.13,0,23415,2798,2681,2623,2506,2448,2652,2477,117,765,500,1790,5,1,23407077,598,15.77,0.91,12,0.94,162.00,2810.00,3135,20240517,-18.50,1647,20240805,55.13,3130,-18.37,20250411,1971,29.63,20250203,3135,-18.50,20240517,1647,55.13,20240805,4.15,Y,133750,500,117 억,,497899,N,N,4817,N,00,N +20250423,140830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-15,5,-0.58,429993890,168532,24.73,2580,2595,2530,3330,1800,2565,2551.36,2.13,0,20613,2798,2681,2623,2506,2448,2652,2477,117,765,500,1790,5,1,23407077,597,15.74,0.91,12,0.72,162.00,2810.00,3135,20240517,-18.66,1647,20240805,54.83,3130,-18.53,20250411,1971,29.38,20250203,3135,-18.66,20240517,1647,54.83,20240805,4.15,Y,133750,500,117 억,,497899,N,N,4817,N,00,N +20250423,130828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-30,5,-1.17,392523905,153795,22.57,2580,2595,2530,3330,1800,2565,2552.20,2.13,0,23204,2798,2681,2623,2506,2448,2652,2477,117,765,500,1790,5,1,23407077,593,15.65,0.90,12,0.66,162.00,2810.00,3135,20240517,-19.14,1647,20240805,53.92,3130,-19.01,20250411,1971,28.61,20250203,3135,-19.14,20240517,1647,53.92,20240805,4.15,Y,133750,500,117 억,,497899,N,N,4817,N,00,N +20250423,120831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-10,5,-0.39,348601049,136497,20.03,2580,2595,2530,3330,1800,2565,2553.86,2.13,0,22506,2798,2681,2623,2506,2448,2652,2477,117,765,500,1790,5,1,23407077,598,15.77,0.91,12,0.58,162.00,2810.00,3135,20240517,-18.50,1647,20240805,55.13,3130,-18.37,20250411,1971,29.63,20250203,3135,-18.50,20240517,1647,55.13,20240805,4.15,Y,133750,500,117 억,,497899,N,N,4817,N,00,N +20250423,110831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-10,5,-0.39,264669992,103697,15.22,2580,2595,2530,3330,1800,2565,2552.27,2.13,0,12711,2798,2681,2623,2506,2448,2652,2477,117,765,500,1790,5,1,23407077,598,15.77,0.91,12,0.44,162.00,2810.00,3135,20240517,-18.50,1647,20240805,55.13,3130,-18.37,20250411,1971,29.63,20250203,3135,-18.50,20240517,1647,55.13,20240805,4.15,Y,133750,500,117 억,,497899,N,N,4817,N,00,N +20250423,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,-10,5,-0.39,151114870,59113,8.68,2580,2595,2530,3330,1800,2565,2556.29,2.13,0,4726,2798,2681,2623,2506,2448,2652,2477,117,765,500,1790,5,1,23407077,598,15.77,0.91,12,0.25,162.00,2810.00,3135,20240517,-18.50,1647,20240805,55.13,3130,-18.37,20250411,1971,29.63,20250203,3135,-18.50,20240517,1647,55.13,20240805,4.15,Y,133750,500,117 억,,497899,N,N,4817,N,00,N +20250423,090837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,0,3,0.00,44614115,17361,2.55,2580,2580,2550,3330,1800,2565,2569.96,2.13,0,-5318,2798,2681,2623,2506,2448,2652,2477,117,765,500,1790,5,1,23407077,600,15.83,0.91,12,0.07,162.00,2810.00,3135,20240517,-18.18,1647,20240805,55.74,3130,-18.05,20250411,1971,30.14,20250203,3135,-18.18,20240517,1647,55.74,20240805,4.15,Y,133750,500,117 억,,497899,N,N,4817,N,00,N 20250422,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-60,5,-2.29,1780068714,674189,98.79,2605,2740,2565,3410,1840,2625,2640.72,2.50,0,-88322,2828,2726,2663,2561,2498,2695,2530,117,785,500,1830,5,1,23407077,600,15.83,0.91,12,2.88,162.00,2810.00,3135,20240517,-18.18,1647,20240805,55.74,3130,-18.05,20250411,1971,30.14,20250203,3135,-18.18,20240517,1647,55.74,20240805,4.21,Y,133750,500,117 억,,586092,N,N,4817,N,00,N 20250422,150827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-40,5,-1.52,1716114489,649294,95.14,2605,2740,2565,3410,1840,2625,2643.05,2.50,0,-84557,2828,2726,2663,2561,2498,2695,2530,117,785,500,1830,5,1,23407077,605,15.96,0.92,12,2.77,162.00,2810.00,3135,20240517,-17.54,1647,20240805,56.95,3130,-17.41,20250411,1971,31.15,20250203,3135,-17.54,20240517,1647,56.95,20240805,4.21,Y,133750,500,117 억,,586092,N,N,5714,N,00,N 20250422,140827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,-30,5,-1.14,1636531020,618430,90.62,2605,2740,2565,3410,1840,2625,2646.27,2.50,0,-87904,2828,2726,2663,2561,2498,2695,2530,117,785,500,1830,5,1,23407077,607,16.02,0.92,12,2.64,162.00,2810.00,3135,20240517,-17.22,1647,20240805,57.56,3130,-17.09,20250411,1971,31.66,20250203,3135,-17.22,20240517,1647,57.56,20240805,4.21,Y,133750,500,117 억,,586092,N,N,5714,N,00,N diff --git a/133820/price/prices-20250401.csv b/133820/price/prices-20250401.csv index 07f7de718aaa..26dbf00f3b41 100644 --- a/133820/price/prices-20250401.csv +++ b/133820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160816,57,100.00,KOSPI,,금속,N,N,N,N, ,N,900,0,3,0.00,68809835,76256,191.78,900,927,892,1170,630,900,902.35,1.65,0,17133,922,911,898,887,874,916,892,167,270,500,590,1,1,30826118,277,-1.00,0.84,12,0.25,-897.00,1072.00,1395,20240429,-35.48,800,20250404,12.50,1300,-30.77,20250218,800,12.50,20250404,1395,-35.48,20240429,800,12.50,20250404,0.00,Y,133820,500,166 억,,509652,N,N,39,N,00,N +20250423,150831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,900,0,3,0.00,67379662,74668,187.78,900,927,892,1170,630,900,902.39,1.65,0,16926,922,911,898,887,874,916,892,167,270,500,590,1,1,30826118,277,-1.00,0.84,12,0.24,-897.00,1072.00,1395,20240429,-35.48,800,20250404,12.50,1300,-30.77,20250218,800,12.50,20250404,1395,-35.48,20240429,800,12.50,20250404,0.00,Y,133820,500,166 억,,509652,N,N,196,N,00,N +20250423,140830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,900,0,3,0.00,65366606,72433,182.16,900,927,892,1170,630,900,902.44,1.65,0,15395,922,911,898,887,874,916,892,167,270,500,590,1,1,30826118,277,-1.00,0.84,12,0.23,-897.00,1072.00,1395,20240429,-35.48,800,20250404,12.50,1300,-30.77,20250218,800,12.50,20250404,1395,-35.48,20240429,800,12.50,20250404,0.00,Y,133820,500,166 억,,509652,N,N,196,N,00,N +20250423,130828,57,100.00,KOSPI,,금속,N,N,N,N, ,N,911,11,2,1.22,57869133,64108,161.23,900,927,892,1170,630,900,902.68,1.65,0,13818,922,911,898,887,874,916,892,167,270,500,590,1,1,30826118,281,-1.02,0.85,12,0.21,-897.00,1072.00,1395,20240429,-34.70,800,20250404,13.88,1300,-29.92,20250218,800,13.88,20250404,1395,-34.70,20240429,800,13.88,20250404,0.00,Y,133820,500,166 억,,509652,N,N,196,N,00,N +20250423,120832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,917,17,2,1.89,35973121,39873,100.28,900,927,892,1170,630,900,902.19,1.65,0,13228,922,911,898,887,874,916,892,167,270,500,590,1,1,30826118,283,-1.02,0.86,12,0.13,-897.00,1072.00,1395,20240429,-34.27,800,20250404,14.62,1300,-29.46,20250218,800,14.62,20250404,1395,-34.27,20240429,800,14.62,20250404,0.00,Y,133820,500,166 억,,509652,N,N,196,N,00,N +20250423,110832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,916,16,2,1.78,32164996,35721,89.83,900,927,892,1170,630,900,900.45,1.65,0,12708,922,911,898,887,874,916,892,167,270,500,590,1,1,30826118,282,-1.02,0.85,12,0.12,-897.00,1072.00,1395,20240429,-34.34,800,20250404,14.50,1300,-29.54,20250218,800,14.50,20250404,1395,-34.34,20240429,800,14.50,20250404,0.00,Y,133820,500,166 억,,509652,N,N,196,N,00,N +20250423,100834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,914,14,2,1.56,25263451,28139,70.77,900,914,892,1170,630,900,897.81,1.65,0,9885,922,911,898,887,874,916,892,167,270,500,590,1,1,30826118,282,-1.02,0.85,12,0.09,-897.00,1072.00,1395,20240429,-34.48,800,20250404,14.25,1300,-29.69,20250218,800,14.25,20250404,1395,-34.48,20240429,800,14.25,20250404,0.00,Y,133820,500,166 억,,509652,N,N,196,N,00,N +20250423,090838,57,100.00,KOSPI,,금속,N,N,N,N, ,N,906,6,2,0.67,1563257,1740,4.38,900,906,895,1170,630,900,898.42,1.65,0,305,922,911,898,887,874,916,892,167,270,500,590,1,1,30826118,279,-1.01,0.85,12,0.01,-897.00,1072.00,1395,20240429,-35.05,800,20250404,13.25,1300,-30.31,20250218,800,13.25,20250404,1395,-35.05,20240429,800,13.25,20250404,0.00,Y,133820,500,166 억,,509652,N,N,196,N,00,N 20250422,160812,57,100.00,KOSPI,,금속,N,N,N,N, ,N,900,6,2,0.67,35475441,39763,32.45,885,909,885,1162,626,894,892.17,1.65,0,1106,964,929,895,860,826,912,843,167,268,500,590,1,1,30826118,277,-1.00,0.84,12,0.13,-897.00,1072.00,1440,20240411,-37.50,800,20250404,12.50,1300,-30.77,20250218,800,12.50,20250404,1395,-35.48,20240429,800,12.50,20250404,0.00,Y,133820,500,166 억,,508536,N,N,196,N,00,N 20250422,150827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,894,0,3,0.00,27241783,30536,24.92,885,909,885,1162,626,894,892.12,1.65,0,1431,964,929,895,860,826,912,843,167,268,500,590,1,1,30826118,276,-1.00,0.83,12,0.10,-897.00,1072.00,1440,20240411,-37.92,800,20250404,11.75,1300,-31.23,20250218,800,11.75,20250404,1395,-35.91,20240429,800,11.75,20250404,0.00,Y,133820,500,166 억,,508536,N,N,3,N,00,N 20250422,140827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,892,-2,5,-0.22,23080251,25866,21.11,885,909,885,1162,626,894,892.30,1.65,0,1028,964,929,895,860,826,912,843,167,268,500,590,1,1,30826118,275,-0.99,0.83,12,0.08,-897.00,1072.00,1440,20240411,-38.06,800,20250404,11.50,1300,-31.38,20250218,800,11.50,20250404,1395,-36.06,20240429,800,11.50,20250404,0.00,Y,133820,500,166 억,,508536,N,N,3,N,00,N diff --git a/134060/price/prices-20250401.csv b/134060/price/prices-20250401.csv index 13e3ca3c0653..e5a58421695d 100644 --- a/134060/price/prices-20250401.csv +++ b/134060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4310,50,2,1.17,26485780,6162,167.08,4295,4315,4270,5530,2985,4260,4298.24,0.86,0,-12,4536,4397,4266,4127,3996,4467,4197,24,1270,500,2810,5,1,4769250,206,8.60,0.73,12,0.13,501.00,5915.00,5440,20240605,-20.77,3880,20250312,11.08,4610,-6.51,20250226,3880,11.08,20250312,5440,-20.77,20240605,3880,11.08,20250312,0.00,Y,134060,500,23 억,,40868,N,N,0,N,00,N +20250423,150831,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4275,15,2,0.35,22874455,5324,144.36,4295,4315,4270,5530,2985,4260,4296.48,0.86,0,92,4536,4397,4266,4127,3996,4467,4197,24,1270,500,2810,5,1,4769250,204,8.53,0.72,12,0.11,501.00,5915.00,5440,20240605,-21.42,3880,20250312,10.18,4610,-7.27,20250226,3880,10.18,20250312,5440,-21.42,20240605,3880,10.18,20250312,0.00,Y,134060,500,23 억,,40868,N,N,0,N,00,N +20250423,140830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,45,2,1.06,17755745,4133,112.07,4295,4315,4270,5530,2985,4260,4296.09,0.86,0,92,4536,4397,4266,4127,3996,4467,4197,24,1270,500,2810,5,1,4769250,205,8.59,0.73,12,0.09,501.00,5915.00,5440,20240605,-20.86,3880,20250312,10.95,4610,-6.62,20250226,3880,10.95,20250312,5440,-20.86,20240605,3880,10.95,20250312,0.00,Y,134060,500,23 억,,40868,N,N,0,N,00,N +20250423,130829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,40,2,0.94,5650020,1319,35.76,4295,4305,4270,5530,2985,4260,4283.56,0.86,0,42,4536,4397,4266,4127,3996,4467,4197,24,1270,500,2810,5,1,4769250,205,8.58,0.73,12,0.03,501.00,5915.00,5440,20240605,-20.96,3880,20250312,10.82,4610,-6.72,20250226,3880,10.82,20250312,5440,-20.96,20240605,3880,10.82,20250312,0.00,Y,134060,500,23 억,,40868,N,N,0,N,00,N +20250423,120832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4295,35,2,0.82,3925730,918,24.89,4295,4305,4270,5530,2985,4260,4276.39,0.86,0,42,4536,4397,4266,4127,3996,4467,4197,24,1270,500,2810,5,1,4769250,205,8.57,0.73,12,0.02,501.00,5915.00,5440,20240605,-21.05,3880,20250312,10.70,4610,-6.83,20250226,3880,10.70,20250312,5440,-21.05,20240605,3880,10.70,20250312,0.00,Y,134060,500,23 억,,40868,N,N,0,N,00,N +20250423,110832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4300,40,2,0.94,3921435,917,24.86,4295,4305,4270,5530,2985,4260,4276.37,0.86,0,42,4536,4397,4266,4127,3996,4467,4197,24,1270,500,2810,5,1,4769250,205,8.58,0.73,12,0.02,501.00,5915.00,5440,20240605,-20.96,3880,20250312,10.82,4610,-6.72,20250226,3880,10.82,20250312,5440,-20.96,20240605,3880,10.82,20250312,0.00,Y,134060,500,23 억,,40868,N,N,0,N,00,N +20250423,100835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,45,2,1.06,3912830,915,24.81,4295,4305,4270,5530,2985,4260,4276.32,0.86,0,42,4536,4397,4266,4127,3996,4467,4197,24,1270,500,2810,5,1,4769250,205,8.59,0.73,12,0.02,501.00,5915.00,5440,20240605,-20.86,3880,20250312,10.95,4610,-6.62,20250226,3880,10.95,20250312,5440,-20.86,20240605,3880,10.95,20250312,0.00,Y,134060,500,23 억,,40868,N,N,0,N,00,N +20250423,090838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4305,45,2,1.06,214760,50,1.36,4295,4305,4295,5530,2985,4260,4295.20,0.86,0,0,4536,4397,4266,4127,3996,4467,4197,24,1270,500,2810,5,1,4769250,205,8.59,0.73,12,0.00,501.00,5915.00,5440,20240605,-20.86,3880,20250312,10.95,4610,-6.62,20250226,3880,10.95,20250312,5440,-20.86,20240605,3880,10.95,20250312,0.00,Y,134060,500,23 억,,40868,N,N,0,N,00,N 20250422,160812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4260,10,2,0.24,15598950,3688,62.96,4250,4405,4135,5520,2975,4250,4229.65,0.86,0,-4,4350,4300,4245,4195,4140,4325,4220,24,1270,500,2800,5,1,4769250,203,8.50,0.72,12,0.08,501.00,5915.00,5440,20240605,-21.69,3880,20250312,9.79,4610,-7.59,20250226,3880,9.79,20250312,5440,-21.69,20240605,3880,9.79,20250312,0.00,Y,134060,500,23 억,,40872,N,N,0,N,00,N 20250422,150827,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,5,2,0.12,15241110,3604,61.52,4250,4405,4135,5520,2975,4250,4228.94,0.86,0,-2,4350,4300,4245,4195,4140,4325,4220,24,1270,500,2800,5,1,4769250,203,8.49,0.72,12,0.08,501.00,5915.00,5440,20240605,-21.78,3880,20250312,9.66,4610,-7.70,20250226,3880,9.66,20250312,5440,-21.78,20240605,3880,9.66,20250312,0.00,Y,134060,500,23 억,,40872,N,N,0,N,00,N 20250422,140827,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,5,2,0.12,15134735,3579,61.10,4250,4405,4135,5520,2975,4250,4228.76,0.86,0,-2,4350,4300,4245,4195,4140,4325,4220,24,1270,500,2800,5,1,4769250,203,8.49,0.72,12,0.08,501.00,5915.00,5440,20240605,-21.78,3880,20250312,9.66,4610,-7.70,20250226,3880,9.66,20250312,5440,-21.78,20240605,3880,9.66,20250312,0.00,Y,134060,500,23 억,,40872,N,N,0,N,00,N diff --git a/134380/price/prices-20250401.csv b/134380/price/prices-20250401.csv index 9bcd4089ce89..18d689ad8535 100644 --- a/134380/price/prices-20250401.csv +++ b/134380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160816,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78400,-1400,5,-1.75,7861100,99,66.00,79900,79900,78300,103700,55900,79800,79405.05,0.36,0,-1,80600,80200,79400,79000,78200,80400,79200,24,23900,1000,59050,100,1,2199268,1724,6.40,0.99,12,0.00,12245.00,79301.00,86200,20240820,-9.05,69500,20240415,12.81,81300,-3.57,20250410,74200,5.66,20250326,86200,-9.05,20240820,70700,10.89,20240423,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N +20250423,150831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78300,-1500,5,-1.88,7547500,95,63.33,79900,79900,78300,103700,55900,79800,79447.37,0.36,0,-1,80600,80200,79400,79000,78200,80400,79200,24,23900,1000,59050,100,1,2199268,1722,6.39,0.99,12,0.00,12245.00,79301.00,86200,20240820,-9.16,69500,20240415,12.66,81300,-3.69,20250410,74200,5.53,20250326,86200,-9.16,20240820,70700,10.75,20240423,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N +20250423,140831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78800,-1000,5,-1.25,6999400,88,58.67,79900,79900,78800,103700,55900,79800,79538.64,0.36,0,-1,80600,80200,79400,79000,78200,80400,79200,24,23900,1000,59050,100,1,2199268,1733,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.58,69500,20240415,13.38,81300,-3.08,20250410,74200,6.20,20250326,86200,-8.58,20240820,70700,11.46,20240423,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N +20250423,130829,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79200,-600,5,-0.75,5656800,71,47.33,79900,79900,79200,103700,55900,79800,79673.24,0.36,0,-1,80600,80200,79400,79000,78200,80400,79200,24,23900,1000,59050,100,1,2199268,1742,6.47,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.12,69500,20240415,13.96,81300,-2.58,20250410,74200,6.74,20250326,86200,-8.12,20240820,70700,12.02,20240423,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N +20250423,120832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79200,-600,5,-0.75,5656800,71,47.33,79900,79900,79200,103700,55900,79800,79673.24,0.36,0,-1,80600,80200,79400,79000,78200,80400,79200,24,23900,1000,59050,100,1,2199268,1742,6.47,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.12,69500,20240415,13.96,81300,-2.58,20250410,74200,6.74,20250326,86200,-8.12,20240820,70700,12.02,20240423,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N +20250423,110832,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79800,0,3,0.00,3352200,42,28.00,79900,79900,79800,103700,55900,79800,79814.29,0.36,0,-1,80600,80200,79400,79000,78200,80400,79200,24,23900,1000,59050,100,1,2199268,1755,6.52,1.01,12,0.00,12245.00,79301.00,86200,20240820,-7.42,69500,20240415,14.82,81300,-1.85,20250410,74200,7.55,20250326,86200,-7.42,20240820,70700,12.87,20240423,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N +20250423,100835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79800,0,3,0.00,2554200,32,21.33,79900,79900,79800,103700,55900,79800,79818.75,0.36,0,-1,80600,80200,79400,79000,78200,80400,79200,24,23900,1000,59050,100,1,2199268,1755,6.52,1.01,12,0.00,12245.00,79301.00,86200,20240820,-7.42,69500,20240415,14.82,81300,-1.85,20250410,74200,7.55,20250326,86200,-7.42,20240820,70700,12.87,20240423,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N +20250423,090838,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79800,0,3,0.00,0,0,0.00,0,0,0,103700,55900,79800,0.00,0.36,0,0,80600,80200,79400,79000,78200,80400,79200,24,23900,1000,59050,100,1,2199268,1755,6.52,1.01,12,0.00,12245.00,79301.00,86200,20240820,-7.42,69500,20240415,14.82,81300,-1.85,20250410,74200,7.55,20250326,86200,-7.42,20240820,70700,12.87,20240423,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N 20250422,160813,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79800,400,2,0.50,11827700,150,454.55,79600,79800,78600,103200,55600,79400,78851.33,0.36,0,17,79933,79666,79533,79266,79133,79600,79200,24,23800,1000,58750,100,1,2199268,1755,6.52,1.01,12,0.01,12245.00,79301.00,86200,20240820,-7.42,69500,20240411,14.82,81300,-1.85,20250410,74200,7.55,20250326,86200,-7.42,20240820,70500,13.19,20240422,0.00,Y,134380,1000,24 억,,8013,N,N,1,N,00,N 20250422,150828,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,-800,5,-1.01,10391300,132,400.00,79600,79600,78600,103200,55600,79400,78721.97,0.36,0,0,79933,79666,79533,79266,79133,79600,79200,24,23800,1000,58750,100,1,2199268,1729,6.42,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.82,69500,20240411,13.09,81300,-3.32,20250410,74200,5.93,20250326,86200,-8.82,20240820,70500,11.49,20240422,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N 20250422,140827,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,-800,5,-1.01,10391300,132,400.00,79600,79600,78600,103200,55600,79400,78721.97,0.36,0,0,79933,79666,79533,79266,79133,79600,79200,24,23800,1000,58750,100,1,2199268,1729,6.42,0.99,12,0.01,12245.00,79301.00,86200,20240820,-8.82,69500,20240411,13.09,81300,-3.32,20250410,74200,5.93,20250326,86200,-8.82,20240820,70500,11.49,20240422,0.00,Y,134380,1000,24 억,,8013,N,N,0,N,00,N diff --git a/134580/price/prices-20250401.csv b/134580/price/prices-20250401.csv index c9fee3262985..bc32f733e0fe 100644 --- a/134580/price/prices-20250401.csv +++ b/134580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-20,5,-0.97,201243468,97640,115.05,2070,2090,2045,2680,1450,2065,2061.08,3.28,0,2766,2115,2090,2070,2045,2025,2080,2035,110,615,500,1400,5,1,22025767,450,-9.56,1.33,12,0.44,-214.00,1541.00,3790,20240412,-46.04,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,3700,-44.73,20240503,1440,42.01,20241209,1.97,Y,134580,500,110 억,,721502,N,N,319,N,00,N +20250423,150832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,0,3,0.00,193540278,93875,110.62,2070,2090,2045,2680,1450,2065,2061.68,3.28,0,2723,2115,2090,2070,2045,2025,2080,2035,110,615,500,1400,5,1,22025767,455,-9.65,1.34,12,0.43,-214.00,1541.00,3790,20240412,-45.51,1440,20241209,43.40,2875,-28.17,20250122,1580,30.70,20250102,3700,-44.19,20240503,1440,43.40,20241209,1.97,Y,134580,500,110 억,,721502,N,N,997,N,00,N +20250423,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,5,2,0.24,149042143,72197,85.07,2070,2090,2050,2680,1450,2065,2064.38,3.28,0,3087,2115,2090,2070,2045,2025,2080,2035,110,615,500,1400,5,1,22025767,456,-9.67,1.34,12,0.33,-214.00,1541.00,3790,20240412,-45.38,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3700,-44.05,20240503,1440,43.75,20241209,1.97,Y,134580,500,110 억,,721502,N,N,997,N,00,N +20250423,130829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,0,3,0.00,138788498,67253,79.25,2070,2090,2050,2680,1450,2065,2063.68,3.28,0,3571,2115,2090,2070,2045,2025,2080,2035,110,615,500,1400,5,1,22025767,455,-9.65,1.34,12,0.31,-214.00,1541.00,3790,20240412,-45.51,1440,20241209,43.40,2875,-28.17,20250122,1580,30.70,20250102,3700,-44.19,20240503,1440,43.40,20241209,1.97,Y,134580,500,110 억,,721502,N,N,997,N,00,N +20250423,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,5,2,0.24,98104573,47615,56.11,2070,2090,2050,2680,1450,2065,2060.37,3.28,0,4018,2115,2090,2070,2045,2025,2080,2035,110,615,500,1400,5,1,22025767,456,-9.67,1.34,12,0.22,-214.00,1541.00,3790,20240412,-45.38,1440,20241209,43.75,2875,-28.00,20250122,1580,31.01,20250102,3700,-44.05,20240503,1440,43.75,20241209,1.97,Y,134580,500,110 억,,721502,N,N,997,N,00,N +20250423,110832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,10,2,0.48,80894878,39344,46.36,2070,2080,2050,2680,1450,2065,2056.09,3.28,0,4982,2115,2090,2070,2045,2025,2080,2035,110,615,500,1400,5,1,22025767,457,-9.70,1.35,12,0.18,-214.00,1541.00,3790,20240412,-45.25,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3700,-43.92,20240503,1440,44.10,20241209,1.97,Y,134580,500,110 억,,721502,N,N,997,N,00,N +20250423,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-10,5,-0.48,64579805,31415,37.02,2070,2080,2050,2680,1450,2065,2055.70,3.28,0,4920,2115,2090,2070,2045,2025,2080,2035,110,615,500,1400,5,1,22025767,453,-9.60,1.33,12,0.14,-214.00,1541.00,3790,20240412,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3700,-44.46,20240503,1440,42.71,20241209,1.97,Y,134580,500,110 억,,721502,N,N,997,N,00,N +20250423,090839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-10,5,-0.48,2894560,1401,1.65,2070,2080,2055,2680,1450,2065,2066.07,3.28,0,188,2115,2090,2070,2045,2025,2080,2035,110,615,500,1400,5,1,22025767,453,-9.60,1.33,12,0.01,-214.00,1541.00,3790,20240412,-45.78,1440,20241209,42.71,2875,-28.52,20250122,1580,30.06,20250102,3700,-44.46,20240503,1440,42.71,20241209,1.97,Y,134580,500,110 억,,721502,N,N,997,N,00,N 20250422,160813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-30,5,-1.43,172318390,83314,72.35,2070,2095,2050,2720,1470,2095,2068.30,3.22,0,11339,2221,2157,2091,2027,1961,2190,2060,110,625,500,1420,5,1,22025767,455,-9.65,1.34,12,0.38,-214.00,1541.00,3790,20240412,-45.51,1440,20241209,43.40,2875,-28.17,20250122,1580,30.70,20250102,3700,-44.19,20240503,1440,43.40,20241209,1.83,Y,134580,500,110 억,,710062,N,N,997,N,00,N 20250422,150828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,-20,5,-0.95,141096465,68152,59.19,2070,2095,2050,2720,1470,2095,2070.32,3.22,0,9629,2221,2157,2091,2027,1961,2190,2060,110,625,500,1420,5,1,22025767,457,-9.70,1.35,12,0.31,-214.00,1541.00,3790,20240412,-45.25,1440,20241209,44.10,2875,-27.83,20250122,1580,31.33,20250102,3700,-43.92,20240503,1440,44.10,20241209,1.83,Y,134580,500,110 억,,710062,N,N,1409,N,00,N 20250422,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-15,5,-0.72,122987785,59396,51.58,2070,2095,2050,2720,1470,2095,2070.64,3.22,0,9239,2221,2157,2091,2027,1961,2190,2060,110,625,500,1420,5,1,22025767,458,-9.72,1.35,12,0.27,-214.00,1541.00,3790,20240412,-45.12,1440,20241209,44.44,2875,-27.65,20250122,1580,31.65,20250102,3700,-43.78,20240503,1440,44.44,20241209,1.83,Y,134580,500,110 억,,710062,N,N,1409,N,00,N diff --git a/134790/price/prices-20250401.csv b/134790/price/prices-20250401.csv index 5016e93de167..38b467b1ea53 100644 --- a/134790/price/prices-20250401.csv +++ b/134790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160817,57,100.00,KOSPI,,제조,N,N,N,N, ,N,31000,-1300,5,-4.02,580540400,18345,105.95,32650,32650,31000,41950,22650,32300,31645.70,1.84,0,-377,33233,32766,32133,31666,31033,32450,31350,10,9650,500,21310,50,1,2000000,620,68.28,0.90,12,0.92,454.00,34625.00,33800,20241106,-8.28,21650,20241209,43.19,32650,-5.05,20250423,21800,42.20,20250124,33800,-8.28,20241106,21650,43.19,20241209,2.78,Y,134790,500,10 억,,36757,N,N,2,N,00,N +20250423,150832,57,100.00,KOSPI,,제조,N,N,N,N, ,N,31100,-1200,5,-3.72,532909475,16809,97.08,32650,32650,31000,41950,22650,32300,31703.82,1.84,0,-159,33233,32766,32133,31666,31033,32450,31350,10,9650,500,21310,50,1,2000000,622,68.50,0.90,12,0.84,454.00,34625.00,33800,20241106,-7.99,21650,20241209,43.65,32650,-4.75,20250423,21800,42.66,20250124,33800,-7.99,20241106,21650,43.65,20241209,2.78,Y,134790,500,10 억,,36757,N,N,116,N,00,N +20250423,140831,57,100.00,KOSPI,,제조,N,N,N,N, ,N,31850,-450,5,-1.39,437955225,13780,79.59,32650,32650,31100,41950,22650,32300,31781.95,1.84,0,-269,33233,32766,32133,31666,31033,32450,31350,10,9650,500,21310,50,1,2000000,637,70.15,0.92,12,0.69,454.00,34625.00,33800,20241106,-5.77,21650,20241209,47.11,32650,-2.45,20250423,21800,46.10,20250124,33800,-5.77,20241106,21650,47.11,20241209,2.78,Y,134790,500,10 억,,36757,N,N,116,N,00,N +20250423,130829,57,100.00,KOSPI,,제조,N,N,N,N, ,N,31850,-450,5,-1.39,412466325,12979,74.96,32650,32650,31100,41950,22650,32300,31779.51,1.84,0,-73,33233,32766,32133,31666,31033,32450,31350,10,9650,500,21310,50,1,2000000,637,70.15,0.92,12,0.65,454.00,34625.00,33800,20241106,-5.77,21650,20241209,47.11,32650,-2.45,20250423,21800,46.10,20250124,33800,-5.77,20241106,21650,47.11,20241209,2.78,Y,134790,500,10 억,,36757,N,N,116,N,00,N +20250423,120833,57,100.00,KOSPI,,제조,N,N,N,N, ,N,31800,-500,5,-1.55,346773475,10914,63.04,32650,32650,31100,41950,22650,32300,31773.27,1.84,0,18,33233,32766,32133,31666,31033,32450,31350,10,9650,500,21310,50,1,2000000,636,70.04,0.92,12,0.55,454.00,34625.00,33800,20241106,-5.92,21650,20241209,46.88,32650,-2.60,20250423,21800,45.87,20250124,33800,-5.92,20241106,21650,46.88,20241209,2.78,Y,134790,500,10 억,,36757,N,N,116,N,00,N +20250423,110833,57,100.00,KOSPI,,제조,N,N,N,N, ,N,31850,-450,5,-1.39,299611275,9432,54.48,32650,32650,31100,41950,22650,32300,31765.40,1.84,0,110,33233,32766,32133,31666,31033,32450,31350,10,9650,500,21310,50,1,2000000,637,70.15,0.92,12,0.47,454.00,34625.00,33800,20241106,-5.77,21650,20241209,47.11,32650,-2.45,20250423,21800,46.10,20250124,33800,-5.77,20241106,21650,47.11,20241209,2.78,Y,134790,500,10 억,,36757,N,N,116,N,00,N +20250423,100835,57,100.00,KOSPI,,제조,N,N,N,N, ,N,31900,-400,5,-1.24,223550600,7041,40.67,32650,32650,31100,41950,22650,32300,31749.84,1.84,0,105,33233,32766,32133,31666,31033,32450,31350,10,9650,500,21310,50,1,2000000,638,70.26,0.92,12,0.35,454.00,34625.00,33800,20241106,-5.62,21650,20241209,47.34,32650,-2.30,20250423,21800,46.33,20250124,33800,-5.62,20241106,21650,47.34,20241209,2.78,Y,134790,500,10 억,,36757,N,N,116,N,00,N +20250423,090839,57,100.00,KOSPI,,제조,N,N,N,N, ,N,32050,-250,5,-0.77,31033450,960,5.54,32650,32650,32050,41950,22650,32300,32326.51,1.84,0,-61,33233,32766,32133,31666,31033,32450,31350,10,9650,500,21310,50,1,2000000,641,70.59,0.93,12,0.05,454.00,34625.00,33800,20241106,-5.18,21650,20241209,48.04,32650,-1.84,20250423,21800,47.02,20250124,33800,-5.18,20241106,21650,48.04,20241209,2.78,Y,134790,500,10 억,,36757,N,N,116,N,00,N 20250422,160813,57,100.00,KOSPI,,제조,N,N,N,N, ,N,32300,500,2,1.57,550176375,17164,70.62,32400,32600,31500,41300,22300,31800,32054.09,1.80,0,803,33666,32732,31366,30432,29066,33200,30900,10,9500,500,20980,50,1,2000000,646,71.15,0.93,12,0.86,454.00,34625.00,33800,20241106,-4.44,21650,20241209,49.19,32600,-0.92,20250422,21800,48.17,20250124,33800,-4.44,20241106,21650,49.19,20241209,2.71,Y,134790,500,10 억,,35956,N,N,116,N,00,N 20250422,150828,57,100.00,KOSPI,,제조,N,N,N,N, ,N,32350,550,2,1.73,531065775,16574,68.19,32400,32600,31500,41300,22300,31800,32042.10,1.80,0,999,33666,32732,31366,30432,29066,33200,30900,10,9500,500,20980,50,1,2000000,647,71.26,0.93,12,0.83,454.00,34625.00,33800,20241106,-4.29,21650,20241209,49.42,32600,-0.77,20250422,21800,48.39,20250124,33800,-4.29,20241106,21650,49.42,20241209,2.71,Y,134790,500,10 억,,35956,N,N,73,N,00,N 20250422,140828,57,100.00,KOSPI,,제조,N,N,N,N, ,N,32600,800,2,2.52,449040350,14042,57.77,32400,32600,31500,41300,22300,31800,31978.38,1.80,0,953,33666,32732,31366,30432,29066,33200,30900,10,9500,500,20980,50,1,2000000,652,71.81,0.94,12,0.70,454.00,34625.00,33800,20241106,-3.55,21650,20241209,50.58,32600,0.00,20250422,21800,49.54,20250124,33800,-3.55,20241106,21650,50.58,20241209,2.71,Y,134790,500,10 억,,35956,N,N,73,N,00,N diff --git a/136410/price/prices-20250401.csv b/136410/price/prices-20250401.csv index 23c8e47a609d..16b70f518f49 100644 --- a/136410/price/prices-20250401.csv +++ b/136410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8740,10,2,0.11,57235330,6575,26.77,8650,8770,8650,11340,6120,8730,8704.99,1.48,0,2054,8916,8822,8676,8582,8436,8750,8510,57,2610,500,6460,10,1,11019106,963,16.01,1.42,12,0.06,546.00,6144.00,9410,20240517,-7.12,5670,20240805,54.14,8960,-2.46,20250416,6900,26.67,20250203,9410,-7.12,20240517,5670,54.14,20240805,0.90,Y,136410,500,56 억,,163607,N,N,26,N,00,N +20250423,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8740,10,2,0.11,49732320,5715,23.27,8650,8770,8650,11340,6120,8730,8702.07,1.48,0,2084,8916,8822,8676,8582,8436,8750,8510,57,2610,500,6460,10,1,11019106,963,16.01,1.42,12,0.05,546.00,6144.00,9410,20240517,-7.12,5670,20240805,54.14,8960,-2.46,20250416,6900,26.67,20250203,9410,-7.12,20240517,5670,54.14,20240805,0.90,Y,136410,500,56 억,,163607,N,N,474,N,00,N +20250423,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8730,0,3,0.00,46275530,5319,21.66,8650,8770,8650,11340,6120,8730,8700.04,1.48,0,1798,8916,8822,8676,8582,8436,8750,8510,57,2610,500,6460,10,1,11019106,962,15.99,1.42,12,0.05,546.00,6144.00,9410,20240517,-7.23,5670,20240805,53.97,8960,-2.57,20250416,6900,26.52,20250203,9410,-7.23,20240517,5670,53.97,20240805,0.90,Y,136410,500,56 억,,163607,N,N,474,N,00,N +20250423,130830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8730,0,3,0.00,42349910,4870,19.83,8650,8730,8650,11340,6120,8730,8696.08,1.48,0,1770,8916,8822,8676,8582,8436,8750,8510,57,2610,500,6460,10,1,11019106,962,15.99,1.42,12,0.04,546.00,6144.00,9410,20240517,-7.23,5670,20240805,53.97,8960,-2.57,20250416,6900,26.52,20250203,9410,-7.23,20240517,5670,53.97,20240805,0.90,Y,136410,500,56 억,,163607,N,N,474,N,00,N +20250423,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8700,-30,5,-0.34,26141570,3007,12.24,8650,8730,8650,11340,6120,8730,8693.57,1.48,0,1339,8916,8822,8676,8582,8436,8750,8510,57,2610,500,6460,10,1,11019106,959,15.93,1.42,12,0.03,546.00,6144.00,9410,20240517,-7.55,5670,20240805,53.44,8960,-2.90,20250416,6900,26.09,20250203,9410,-7.55,20240517,5670,53.44,20240805,0.90,Y,136410,500,56 억,,163607,N,N,474,N,00,N +20250423,110833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8700,-30,5,-0.34,18744220,2156,8.78,8650,8730,8650,11340,6120,8730,8693.98,1.48,0,980,8916,8822,8676,8582,8436,8750,8510,57,2610,500,6460,10,1,11019106,959,15.93,1.42,12,0.02,546.00,6144.00,9410,20240517,-7.55,5670,20240805,53.44,8960,-2.90,20250416,6900,26.09,20250203,9410,-7.55,20240517,5670,53.44,20240805,0.90,Y,136410,500,56 억,,163607,N,N,474,N,00,N +20250423,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8690,-40,5,-0.46,3276860,378,1.54,8650,8730,8650,11340,6120,8730,8668.94,1.48,0,252,8916,8822,8676,8582,8436,8750,8510,57,2610,500,6460,10,1,11019106,958,15.92,1.41,12,0.00,546.00,6144.00,9410,20240517,-7.65,5670,20240805,53.26,8960,-3.01,20250416,6900,25.94,20250203,9410,-7.65,20240517,5670,53.26,20240805,0.90,Y,136410,500,56 억,,163607,N,N,474,N,00,N +20250423,090839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8660,-70,5,-0.80,1030850,119,0.48,8650,8670,8650,11340,6120,8730,8662.61,1.48,0,91,8916,8822,8676,8582,8436,8750,8510,57,2610,500,6460,10,1,11019106,954,15.86,1.41,12,0.00,546.00,6144.00,9410,20240517,-7.97,5670,20240805,52.73,8960,-3.35,20250416,6900,25.51,20250203,9410,-7.97,20240517,5670,52.73,20240805,0.90,Y,136410,500,56 억,,163607,N,N,474,N,00,N 20250422,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8730,-40,5,-0.46,211518230,24560,297.44,8770,8770,8530,11400,6140,8770,8612.31,1.43,0,728,8956,8862,8756,8662,8556,8810,8610,57,2630,500,6480,10,1,11019106,962,15.99,1.42,12,0.22,546.00,6144.00,9410,20240517,-7.23,5670,20240805,53.97,8960,-2.57,20250416,6900,26.52,20250203,9410,-7.23,20240517,5670,53.97,20240805,0.89,Y,136410,500,56 억,,157880,N,N,474,N,00,N 20250422,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8710,-60,5,-0.68,204247940,23725,287.33,8770,8770,8530,11400,6140,8770,8608.98,1.43,0,1042,8956,8862,8756,8662,8556,8810,8610,57,2630,500,6480,10,1,11019106,960,15.95,1.42,12,0.22,546.00,6144.00,9410,20240517,-7.44,5670,20240805,53.62,8960,-2.79,20250416,6900,26.23,20250203,9410,-7.44,20240517,5670,53.62,20240805,0.89,Y,136410,500,56 억,,157880,N,N,0,N,00,N 20250422,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8680,-90,5,-1.03,187274680,21768,263.63,8770,8770,8530,11400,6140,8770,8603.21,1.43,0,711,8956,8862,8756,8662,8556,8810,8610,57,2630,500,6480,10,1,11019106,956,15.90,1.41,12,0.20,546.00,6144.00,9410,20240517,-7.76,5670,20240805,53.09,8960,-3.12,20250416,6900,25.80,20250203,9410,-7.76,20240517,5670,53.09,20240805,0.89,Y,136410,500,56 억,,157880,N,N,0,N,00,N diff --git a/136480/price/prices-20250401.csv b/136480/price/prices-20250401.csv index f80fc0051db7..3a83ad7768ce 100644 --- a/136480/price/prices-20250401.csv +++ b/136480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160817,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,10,2,0.33,1145996253,376216,135.66,3055,3070,3030,3975,2145,3060,3046.08,4.23,0,-19818,3090,3075,3055,3040,3020,3065,3030,531,915,500,2380,5,1,106209702,3261,-26.70,1.13,12,0.35,-115.00,2716.00,3770,20240618,-18.57,2695,20241209,13.91,3180,-3.46,20250311,2775,10.63,20250102,3770,-18.57,20240618,2695,13.91,20241209,0.80,Y,136480,500,531 억,,4496432,N,N,58660,N,00,N +20250423,150832,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3050,-10,5,-0.33,899086715,295751,106.64,3055,3060,3030,3975,2145,3060,3040.01,4.23,0,-7610,3090,3075,3055,3040,3020,3065,3030,531,915,500,2380,5,1,106209702,3239,-26.52,1.12,12,0.28,-115.00,2716.00,3770,20240618,-19.10,2695,20241209,13.17,3180,-4.09,20250311,2775,9.91,20250102,3770,-19.10,20240618,2695,13.17,20241209,0.80,Y,136480,500,531 억,,4496432,N,N,28929,N,00,N +20250423,140832,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-15,5,-0.49,775106711,255051,91.97,3055,3060,3030,3975,2145,3060,3039.03,4.23,0,-11747,3090,3075,3055,3040,3020,3065,3030,531,915,500,2380,5,1,106209702,3234,-26.48,1.12,12,0.24,-115.00,2716.00,3770,20240618,-19.23,2695,20241209,12.99,3180,-4.25,20250311,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.80,Y,136480,500,531 억,,4496432,N,N,28929,N,00,N +20250423,130830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,-20,5,-0.65,539081151,177292,63.93,3055,3060,3030,3975,2145,3060,3040.64,4.23,0,-28615,3090,3075,3055,3040,3020,3065,3030,531,915,500,2380,5,1,106209702,3229,-26.43,1.12,12,0.17,-115.00,2716.00,3770,20240618,-19.36,2695,20241209,12.80,3180,-4.40,20250311,2775,9.55,20250102,3770,-19.36,20240618,2695,12.80,20241209,0.80,Y,136480,500,531 억,,4496432,N,N,28929,N,00,N +20250423,120833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-15,5,-0.49,519238599,170769,61.58,3055,3060,3030,3975,2145,3060,3040.59,4.23,0,-28205,3090,3075,3055,3040,3020,3065,3030,531,915,500,2380,5,1,106209702,3234,-26.48,1.12,12,0.16,-115.00,2716.00,3770,20240618,-19.23,2695,20241209,12.99,3180,-4.25,20250311,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.80,Y,136480,500,531 억,,4496432,N,N,28929,N,00,N +20250423,110833,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3042,-18,5,-0.59,433633112,142623,51.43,3055,3060,3030,3975,2145,3060,3040.42,4.23,0,-29808,3090,3075,3055,3040,3020,3065,3030,531,915,500,2380,5,1,106209702,3231,-26.45,1.12,12,0.13,-115.00,2716.00,3770,20240618,-19.31,2695,20241209,12.88,3180,-4.34,20250311,2775,9.62,20250102,3770,-19.31,20240618,2695,12.88,20241209,0.80,Y,136480,500,531 억,,4496432,N,N,28929,N,00,N +20250423,100836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,-20,5,-0.65,341851880,112431,40.54,3055,3060,3030,3975,2145,3060,3040.55,4.23,0,-28983,3090,3075,3055,3040,3020,3065,3030,531,915,500,2380,5,1,106209702,3229,-26.43,1.12,12,0.11,-115.00,2716.00,3770,20240618,-19.36,2695,20241209,12.80,3180,-4.40,20250311,2775,9.55,20250102,3770,-19.36,20240618,2695,12.80,20241209,0.80,Y,136480,500,531 억,,4496432,N,N,28929,N,00,N +20250423,090839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-15,5,-0.49,83366210,27334,9.86,3055,3060,3040,3975,2145,3060,3049.91,4.23,0,-15419,3090,3075,3055,3040,3020,3065,3030,531,915,500,2380,5,1,106209702,3234,-26.48,1.12,12,0.03,-115.00,2716.00,3770,20240618,-19.23,2695,20241209,12.99,3180,-4.25,20250311,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.80,Y,136480,500,531 억,,4496432,N,N,28929,N,00,N 20250422,160814,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-5,5,-0.16,842015755,276039,72.92,3065,3070,3035,3980,2150,3065,3050.34,4.16,0,81492,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3250,-26.61,1.13,12,0.26,-115.00,2716.00,3770,20240618,-18.83,2695,20241209,13.54,3180,-3.77,20250311,2775,10.27,20250102,3770,-18.83,20240618,2695,13.54,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,28929,N,00,N 20250422,150829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,-25,5,-0.82,708359060,232269,61.36,3065,3070,3035,3980,2150,3065,3049.74,4.16,0,62126,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3229,-26.43,1.12,12,0.22,-115.00,2716.00,3770,20240618,-19.36,2695,20241209,12.80,3180,-4.40,20250311,2775,9.55,20250102,3770,-19.36,20240618,2695,12.80,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N 20250422,140828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3045,-20,5,-0.65,596072605,195292,51.59,3065,3070,3040,3980,2150,3065,3052.21,4.16,0,54798,3105,3085,3055,3035,3005,3090,3040,531,915,500,2390,5,1,106209702,3234,-26.48,1.12,12,0.18,-115.00,2716.00,3770,20240618,-19.23,2695,20241209,12.99,3180,-4.25,20250311,2775,9.73,20250102,3770,-19.23,20240618,2695,12.99,20241209,0.82,Y,136480,500,531 억,,4414940,N,N,20822,N,00,N diff --git a/136490/price/prices-20250401.csv b/136490/price/prices-20250401.csv index 1a1dd9dace71..302aabdc6bcc 100644 --- a/136490/price/prices-20250401.csv +++ b/136490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160818,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5880,0,3,0.00,144605395,24584,95.76,5900,5900,5850,7640,4120,5880,5882.09,11.45,0,768,5940,5910,5860,5830,5780,5885,5805,119,1760,500,4350,10,1,23779604,1398,25.57,0.31,12,0.10,230.00,18895.00,8290,20240614,-29.07,5090,20250409,15.52,6410,-8.27,20250310,5090,15.52,20250409,8290,-29.07,20240614,5090,15.52,20250409,0.48,Y,136490,500,118 억,,2722127,N,N,1660,N,00,N +20250423,150833,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5880,0,3,0.00,141988795,24139,94.02,5900,5900,5850,7640,4120,5880,5882.13,11.45,0,928,5940,5910,5860,5830,5780,5885,5805,119,1760,500,4350,10,1,23779604,1398,25.57,0.31,12,0.10,230.00,18895.00,8290,20240614,-29.07,5090,20250409,15.52,6410,-8.27,20250310,5090,15.52,20250409,8290,-29.07,20240614,5090,15.52,20250409,0.48,Y,136490,500,118 억,,2722127,N,N,5908,N,00,N +20250423,140832,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5860,-20,5,-0.34,131841575,22413,87.30,5900,5900,5850,7640,4120,5880,5882.37,11.45,0,-367,5940,5910,5860,5830,5780,5885,5805,119,1760,500,4350,10,1,23779604,1393,25.48,0.31,12,0.09,230.00,18895.00,8290,20240614,-29.31,5090,20250409,15.13,6410,-8.58,20250310,5090,15.13,20250409,8290,-29.31,20240614,5090,15.13,20250409,0.48,Y,136490,500,118 억,,2722127,N,N,5908,N,00,N +20250423,130830,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,10,2,0.17,122687425,20852,81.22,5900,5900,5850,7640,4120,5880,5883.72,11.45,0,-892,5940,5910,5860,5830,5780,5885,5805,119,1760,500,4350,10,1,23779604,1401,25.61,0.31,12,0.09,230.00,18895.00,8290,20240614,-28.95,5090,20250409,15.72,6410,-8.11,20250310,5090,15.72,20250409,8290,-28.95,20240614,5090,15.72,20250409,0.48,Y,136490,500,118 억,,2722127,N,N,5908,N,00,N +20250423,120834,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5880,0,3,0.00,100965785,17159,66.84,5900,5900,5850,7640,4120,5880,5884.13,11.45,0,-227,5940,5910,5860,5830,5780,5885,5805,119,1760,500,4350,10,1,23779604,1398,25.57,0.31,12,0.07,230.00,18895.00,8290,20240614,-29.07,5090,20250409,15.52,6410,-8.27,20250310,5090,15.52,20250409,8290,-29.07,20240614,5090,15.52,20250409,0.48,Y,136490,500,118 억,,2722127,N,N,5908,N,00,N +20250423,110834,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,-10,5,-0.17,98890155,16806,65.46,5900,5900,5850,7640,4120,5880,5884.22,11.45,0,-564,5940,5910,5860,5830,5780,5885,5805,119,1760,500,4350,10,1,23779604,1396,25.52,0.31,12,0.07,230.00,18895.00,8290,20240614,-29.19,5090,20250409,15.32,6410,-8.42,20250310,5090,15.32,20250409,8290,-29.19,20240614,5090,15.32,20250409,0.48,Y,136490,500,118 억,,2722127,N,N,5908,N,00,N +20250423,100836,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5870,-10,5,-0.17,74930160,12716,49.53,5900,5900,5850,7640,4120,5880,5892.59,11.45,0,1616,5940,5910,5860,5830,5780,5885,5805,119,1760,500,4350,10,1,23779604,1396,25.52,0.31,12,0.05,230.00,18895.00,8290,20240614,-29.19,5090,20250409,15.32,6410,-8.42,20250310,5090,15.32,20250409,8290,-29.19,20240614,5090,15.32,20250409,0.48,Y,136490,500,118 억,,2722127,N,N,5908,N,00,N +20250423,090840,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5890,10,2,0.17,47264870,8011,31.20,5900,5900,5890,7640,4120,5880,5900.00,11.45,0,7,5940,5910,5860,5830,5780,5885,5805,119,1760,500,4350,10,1,23779604,1401,25.61,0.31,12,0.03,230.00,18895.00,8290,20240614,-28.95,5090,20250409,15.72,6410,-8.11,20250310,5090,15.72,20250409,8290,-28.95,20240614,5090,15.72,20250409,0.48,Y,136490,500,118 억,,2722127,N,N,5908,N,00,N 20250422,160814,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5880,-10,5,-0.17,147721550,25291,91.60,5890,5890,5810,7650,4130,5890,5840.87,11.46,0,1782,6003,5946,5883,5826,5763,5975,5855,119,1760,500,4350,10,1,23779604,1398,25.57,0.31,12,0.11,230.00,18895.00,8290,20240614,-29.07,5090,20250409,15.52,6410,-8.27,20250310,5090,15.52,20250409,8290,-29.07,20240614,5090,15.52,20250409,0.48,Y,136490,500,118 억,,2726146,N,N,5908,N,00,N 20250422,150829,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5850,-40,5,-0.68,129502960,22184,80.34,5890,5890,5810,7650,4130,5890,5837.67,11.46,0,2706,6003,5946,5883,5826,5763,5975,5855,119,1760,500,4350,10,1,23779604,1391,25.43,0.31,12,0.09,230.00,18895.00,8290,20240614,-29.43,5090,20250409,14.93,6410,-8.74,20250310,5090,14.93,20250409,8290,-29.43,20240614,5090,14.93,20250409,0.48,Y,136490,500,118 억,,2726146,N,N,847,N,00,N 20250422,140829,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5820,-70,5,-1.19,104006410,17816,64.53,5890,5890,5810,7650,4130,5890,5837.81,11.46,0,1544,6003,5946,5883,5826,5763,5975,5855,119,1760,500,4350,10,1,23779604,1384,25.30,0.31,12,0.07,230.00,18895.00,8290,20240614,-29.79,5090,20250409,14.34,6410,-9.20,20250310,5090,14.34,20250409,8290,-29.79,20240614,5090,14.34,20250409,0.48,Y,136490,500,118 억,,2726146,N,N,847,N,00,N diff --git a/136540/price/prices-20250401.csv b/136540/price/prices-20250401.csv index 0f83564ea907..44a2d47d7b76 100644 --- a/136540/price/prices-20250401.csv +++ b/136540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160818,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11690,-20,5,-0.17,162129010,13836,74.40,11710,11780,11660,15220,8200,11710,11717.91,9.39,0,-2489,11950,11830,11640,11520,11330,11890,11580,69,3510,500,8430,10,1,12279746,1436,8.02,0.75,12,0.11,1457.00,15561.00,15750,20241105,-25.78,10320,20250214,13.28,12510,-6.55,20250103,10320,13.28,20250214,15750,-25.78,20241105,10320,13.28,20250214,0.39,Y,136540,500,69 억,,1153396,N,N,2,N,00,N +20250423,150833,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11690,-20,5,-0.17,153713090,13116,70.53,11710,11780,11660,15220,8200,11710,11719.51,9.39,0,-2553,11950,11830,11640,11520,11330,11890,11580,69,3510,500,8430,10,1,12279746,1436,8.02,0.75,12,0.11,1457.00,15561.00,15750,20241105,-25.78,10320,20250214,13.28,12510,-6.55,20250103,10320,13.28,20250214,15750,-25.78,20241105,10320,13.28,20250214,0.39,Y,136540,500,69 억,,1153396,N,N,1,N,00,N +20250423,140832,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11680,-30,5,-0.26,139041240,11860,63.78,11710,11780,11660,15220,8200,11710,11723.54,9.39,0,-2658,11950,11830,11640,11520,11330,11890,11580,69,3510,500,8430,10,1,12279746,1434,8.02,0.75,12,0.10,1457.00,15561.00,15750,20241105,-25.84,10320,20250214,13.18,12510,-6.63,20250103,10320,13.18,20250214,15750,-25.84,20241105,10320,13.18,20250214,0.39,Y,136540,500,69 억,,1153396,N,N,1,N,00,N +20250423,130831,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11710,0,3,0.00,137824510,11756,63.22,11710,11780,11660,15220,8200,11710,11723.76,9.39,0,-2664,11950,11830,11640,11520,11330,11890,11580,69,3510,500,8430,10,1,12279746,1438,8.04,0.75,12,0.10,1457.00,15561.00,15750,20241105,-25.65,10320,20250214,13.47,12510,-6.39,20250103,10320,13.47,20250214,15750,-25.65,20241105,10320,13.47,20250214,0.39,Y,136540,500,69 억,,1153396,N,N,1,N,00,N +20250423,120834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11730,20,2,0.17,70053435,5969,32.10,11710,11780,11710,15220,8200,11710,11736.21,9.39,0,-2132,11950,11830,11640,11520,11330,11890,11580,69,3510,500,8430,10,1,12279746,1440,8.05,0.75,12,0.05,1457.00,15561.00,15750,20241105,-25.52,10320,20250214,13.66,12510,-6.24,20250103,10320,13.66,20250214,15750,-25.52,20241105,10320,13.66,20250214,0.39,Y,136540,500,69 억,,1153396,N,N,1,N,00,N +20250423,110834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,40,2,0.34,59284640,5052,27.17,11710,11780,11710,15220,8200,11710,11734.89,9.39,0,-1912,11950,11830,11640,11520,11330,11890,11580,69,3510,500,8430,10,1,12279746,1443,8.06,0.76,12,0.04,1457.00,15561.00,15750,20241105,-25.40,10320,20250214,13.86,12510,-6.08,20250103,10320,13.86,20250214,15750,-25.40,20241105,10320,13.86,20250214,0.39,Y,136540,500,69 억,,1153396,N,N,1,N,00,N +20250423,100836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11710,0,3,0.00,48518380,4135,22.24,11710,11780,11710,15220,8200,11710,11733.59,9.39,0,-1899,11950,11830,11640,11520,11330,11890,11580,69,3510,500,8430,10,1,12279746,1438,8.04,0.75,12,0.03,1457.00,15561.00,15750,20241105,-25.65,10320,20250214,13.47,12510,-6.39,20250103,10320,13.47,20250214,15750,-25.65,20241105,10320,13.47,20250214,0.39,Y,136540,500,69 억,,1153396,N,N,1,N,00,N +20250423,090840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11740,30,2,0.26,5610300,478,2.57,11710,11780,11710,15220,8200,11710,11737.03,9.39,0,-295,11950,11830,11640,11520,11330,11890,11580,69,3510,500,8430,10,1,12279746,1442,8.06,0.75,12,0.00,1457.00,15561.00,15750,20241105,-25.46,10320,20250214,13.76,12510,-6.16,20250103,10320,13.76,20250214,15750,-25.46,20241105,10320,13.76,20250214,0.39,Y,136540,500,69 억,,1153396,N,N,1,N,00,N 20250422,160814,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11710,230,2,2.00,215964415,18543,310.97,11450,11760,11450,14920,8040,11480,11646.68,9.33,0,6299,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1438,8.04,0.75,12,0.15,1457.00,15561.00,15750,20241105,-25.65,10320,20250214,13.47,12510,-6.39,20250103,10320,13.47,20250214,15750,-25.65,20241105,10320,13.47,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,1,N,00,N 20250422,150829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11680,200,2,1.74,206339785,17719,297.15,11450,11760,11450,14920,8040,11480,11645.11,9.33,0,6092,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1434,8.02,0.75,12,0.14,1457.00,15561.00,15750,20241105,-25.84,10320,20250214,13.18,12510,-6.63,20250103,10320,13.18,20250214,15750,-25.84,20241105,10320,13.18,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N 20250422,140829,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11710,230,2,2.00,186665765,16038,268.96,11450,11760,11450,14920,8040,11480,11638.97,9.33,0,5530,11646,11562,11506,11422,11366,11605,11465,69,3440,500,8260,10,1,12279746,1438,8.04,0.75,12,0.13,1457.00,15561.00,15750,20241105,-25.65,10320,20250214,13.47,12510,-6.39,20250103,10320,13.47,20250214,15750,-25.65,20241105,10320,13.47,20250214,0.40,Y,136540,500,69 억,,1146208,N,N,2,N,00,N diff --git a/136660/price/prices-20250401.csv b/136660/price/prices-20250401.csv index 64016bb40256..d2fc30737e44 100644 --- a/136660/price/prices-20250401.csv +++ b/136660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160818,57,100.00,KONEX,,,N,N,N,N, ,N,1269,-8,5,-0.63,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1277,1277,1277,1277,1277,1277,1277,12,191,500,760,1,1,2360950,30,-0.88,0.40,12,0.00,-1445.00,3145.00,6000,20240419,-78.85,900,20250114,41.00,1400,-9.36,20250107,900,41.00,20250114,2160,-41.25,20241213,246,415.85,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250423,150833,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1277,1277,1277,1277,1277,1277,1277,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.72,900,20250114,41.89,1400,-8.79,20250107,900,41.89,20250114,2160,-40.88,20241213,246,419.11,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250423,140833,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1277,1277,1277,1277,1277,1277,1277,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.72,900,20250114,41.89,1400,-8.79,20250107,900,41.89,20250114,2160,-40.88,20241213,246,419.11,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250423,130831,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1277,1277,1277,1277,1277,1277,1277,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.72,900,20250114,41.89,1400,-8.79,20250107,900,41.89,20250114,2160,-40.88,20241213,246,419.11,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250423,120834,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1277,1277,1277,1277,1277,1277,1277,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.72,900,20250114,41.89,1400,-8.79,20250107,900,41.89,20250114,2160,-40.88,20241213,246,419.11,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250423,110834,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1277,1277,1277,1277,1277,1277,1277,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.72,900,20250114,41.89,1400,-8.79,20250107,900,41.89,20250114,2160,-40.88,20241213,246,419.11,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250423,100837,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1277,1277,1277,1277,1277,1277,1277,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.72,900,20250114,41.89,1400,-8.79,20250107,900,41.89,20250114,2160,-40.88,20241213,246,419.11,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250423,090840,57,100.00,KONEX,,,N,N,N,N, ,N,1277,0,3,0.00,0,0,0.00,0,0,0,1468,1086,1277,0.00,0.00,0,0,1277,1277,1277,1277,1277,1277,1277,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.72,900,20250114,41.89,1400,-8.79,20250107,900,41.89,20250114,2160,-40.88,20241213,246,419.11,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250422,160814,57,100.00,KONEX,,,N,N,N,N, ,N,1277,-1,5,-0.08,1277,1,3.85,1277,1277,1277,1469,1087,1278,1277.00,0.00,0,0,1408,1343,1222,1157,1036,1375,1189,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.72,900,20250114,41.89,1400,-8.79,20250107,900,41.89,20250114,2160,-40.88,20241213,246,419.11,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250422,150830,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1408,1343,1222,1157,1036,1375,1189,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.70,900,20250114,42.00,1400,-8.71,20250107,900,42.00,20250114,2160,-40.83,20241213,246,419.51,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250422,140829,57,100.00,KONEX,,,N,N,N,N, ,N,1278,0,3,0.00,0,0,0.00,0,0,0,1469,1087,1278,0.00,0.00,0,0,1408,1343,1222,1157,1036,1375,1189,12,191,500,760,1,1,2360950,30,-0.88,0.41,12,0.00,-1445.00,3145.00,6000,20240419,-78.70,900,20250114,42.00,1400,-8.71,20250107,900,42.00,20250114,2160,-40.83,20241213,246,419.51,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20250401.csv b/137080/price/prices-20250401.csv index c2e182f74717..33d9a293edf7 100644 --- a/137080/price/prices-20250401.csv +++ b/137080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,0,3,0.00,47955950,14135,55.74,3450,3450,3380,4390,2370,3380,3392.71,1.04,0,378,3526,3452,3351,3277,3176,3490,3315,64,1010,500,2160,5,1,11059422,374,-2.18,0.49,12,0.13,-1550.00,6912.00,7880,20240415,-57.11,2675,20241115,26.36,4095,-17.46,20250103,2895,16.75,20250304,7040,-51.99,20240531,2675,26.36,20241115,0.21,Y,137080,500,64 억,,115219,N,N,361,N,00,N +20250423,150834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,20,2,0.59,45596465,13439,53.00,3450,3450,3380,4390,2370,3380,3392.85,1.04,0,636,3526,3452,3351,3277,3176,3490,3315,64,1010,500,2160,5,1,11059422,376,-2.19,0.49,12,0.12,-1550.00,6912.00,7880,20240415,-56.85,2675,20241115,27.10,4095,-16.97,20250103,2895,17.44,20250304,7040,-51.70,20240531,2675,27.10,20241115,0.21,Y,137080,500,64 억,,115219,N,N,1064,N,00,N +20250423,140833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,25,2,0.74,41899750,12351,48.71,3450,3450,3380,4390,2370,3380,3392.42,1.04,0,336,3526,3452,3351,3277,3176,3490,3315,64,1010,500,2160,5,1,11059422,377,-2.20,0.49,12,0.11,-1550.00,6912.00,7880,20240415,-56.79,2675,20241115,27.29,4095,-16.85,20250103,2895,17.62,20250304,7040,-51.63,20240531,2675,27.29,20241115,0.21,Y,137080,500,64 억,,115219,N,N,1064,N,00,N +20250423,130831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,40,2,1.18,17549990,5154,20.32,3450,3450,3380,4390,2370,3380,3405.12,1.04,0,144,3526,3452,3351,3277,3176,3490,3315,64,1010,500,2160,5,1,11059422,378,-2.21,0.49,12,0.05,-1550.00,6912.00,7880,20240415,-56.60,2675,20241115,27.85,4095,-16.48,20250103,2895,18.13,20250304,7040,-51.42,20240531,2675,27.85,20241115,0.21,Y,137080,500,64 억,,115219,N,N,1064,N,00,N +20250423,120835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,40,2,1.18,17300455,5081,20.04,3450,3450,3380,4390,2370,3380,3404.93,1.04,0,118,3526,3452,3351,3277,3176,3490,3315,64,1010,500,2160,5,1,11059422,378,-2.21,0.49,12,0.05,-1550.00,6912.00,7880,20240415,-56.60,2675,20241115,27.85,4095,-16.48,20250103,2895,18.13,20250304,7040,-51.42,20240531,2675,27.85,20241115,0.21,Y,137080,500,64 억,,115219,N,N,1064,N,00,N +20250423,110834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,50,2,1.48,6686390,1951,7.69,3450,3450,3415,4390,2370,3380,3427.16,1.04,0,109,3526,3452,3351,3277,3176,3490,3315,64,1010,500,2160,5,1,11059422,379,-2.21,0.50,12,0.02,-1550.00,6912.00,7880,20240415,-56.47,2675,20241115,28.22,4095,-16.24,20250103,2895,18.48,20250304,7040,-51.28,20240531,2675,28.22,20241115,0.21,Y,137080,500,64 억,,115219,N,N,1064,N,00,N +20250423,100837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,40,2,1.18,2349725,685,2.70,3450,3450,3415,4390,2370,3380,3430.26,1.04,0,63,3526,3452,3351,3277,3176,3490,3315,64,1010,500,2160,5,1,11059422,378,-2.21,0.49,12,0.01,-1550.00,6912.00,7880,20240415,-56.60,2675,20241115,27.85,4095,-16.48,20250103,2895,18.13,20250304,7040,-51.42,20240531,2675,27.85,20241115,0.21,Y,137080,500,64 억,,115219,N,N,1064,N,00,N +20250423,090841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,70,2,2.07,75900,22,0.09,3450,3450,3450,4390,2370,3380,3450.00,1.04,0,0,3526,3452,3351,3277,3176,3490,3315,64,1010,500,2160,5,1,11059422,382,-2.23,0.50,12,0.00,-1550.00,6912.00,7880,20240415,-56.22,2675,20241115,28.97,4095,-15.75,20250103,2895,19.17,20250304,7040,-50.99,20240531,2675,28.97,20241115,0.21,Y,137080,500,64 억,,115219,N,N,1064,N,00,N 20250422,160815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,40,2,1.20,85443390,25357,124.64,3375,3425,3250,4340,2340,3340,3369.62,1.04,0,416,3486,3412,3311,3237,3136,3450,3275,64,1000,500,2130,5,1,11059422,374,-2.18,0.49,12,0.23,-1550.00,6912.00,7880,20240415,-57.11,2675,20241115,26.36,4095,-17.46,20250103,2895,16.75,20250304,7040,-51.99,20240531,2675,26.36,20241115,0.21,Y,137080,500,64 억,,114800,N,N,1064,N,00,N 20250422,150830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,60,2,1.80,83759310,24859,122.19,3375,3425,3250,4340,2340,3340,3369.38,1.04,0,278,3486,3412,3311,3237,3136,3450,3275,64,1000,500,2130,5,1,11059422,376,-2.19,0.49,12,0.22,-1550.00,6912.00,7880,20240415,-56.85,2675,20241115,27.10,4095,-16.97,20250103,2895,17.44,20250304,7040,-51.70,20240531,2675,27.10,20241115,0.21,Y,137080,500,64 억,,114800,N,N,0,N,00,N 20250422,140830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,35,2,1.05,53173895,15852,77.92,3375,3395,3250,4340,2340,3340,3354.40,1.04,0,3167,3486,3412,3311,3237,3136,3450,3275,64,1000,500,2130,5,1,11059422,373,-2.18,0.49,12,0.14,-1550.00,6912.00,7880,20240415,-57.17,2675,20241115,26.17,4095,-17.58,20250103,2895,16.58,20250304,7040,-52.06,20240531,2675,26.17,20241115,0.21,Y,137080,500,64 억,,114800,N,N,0,N,00,N diff --git a/137310/price/prices-20250401.csv b/137310/price/prices-20250401.csv index 4b45d6f6823c..c50298cb3ce1 100644 --- a/137310/price/prices-20250401.csv +++ b/137310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160819,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9120,60,2,0.66,823505370,90454,204.77,9110,9160,9030,11770,6350,9060,9104.13,7.10,0,-20011,9146,9102,9026,8982,8906,9065,8945,622,2710,500,6520,10,1,121749102,11104,-11.53,0.37,12,0.07,-791.00,24434.00,15340,20240819,-40.55,7870,20241113,15.88,12900,-29.30,20250108,8380,8.83,20250409,15340,-40.55,20240819,7870,15.88,20241113,0.74,Y,137310,500,622 억,,8648500,N,N,6685,N,00,N +20250423,150834,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9150,90,2,0.99,737621415,81045,183.47,9110,9160,9030,11770,6350,9060,9101.38,7.10,0,-17407,9146,9102,9026,8982,8906,9065,8945,622,2710,500,6520,10,1,121749102,11140,-11.57,0.37,12,0.07,-791.00,24434.00,15340,20240819,-40.35,7870,20241113,16.26,12900,-29.07,20250108,8380,9.19,20250409,15340,-40.35,20240819,7870,16.26,20241113,0.74,Y,137310,500,622 억,,8648500,N,N,4948,N,00,N +20250423,140833,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9120,60,2,0.66,620347250,68187,154.36,9110,9160,9030,11770,6350,9060,9097.73,7.10,0,-12536,9146,9102,9026,8982,8906,9065,8945,622,2710,500,6520,10,1,121749102,11104,-11.53,0.37,12,0.06,-791.00,24434.00,15340,20240819,-40.55,7870,20241113,15.88,12900,-29.30,20250108,8380,8.83,20250409,15340,-40.55,20240819,7870,15.88,20241113,0.74,Y,137310,500,622 억,,8648500,N,N,4948,N,00,N +20250423,130831,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9100,40,2,0.44,484614115,53260,120.57,9110,9160,9030,11770,6350,9060,9099.03,7.10,0,-10326,9146,9102,9026,8982,8906,9065,8945,622,2710,500,6520,10,1,121749102,11079,-11.50,0.37,12,0.04,-791.00,24434.00,15340,20240819,-40.68,7870,20241113,15.63,12900,-29.46,20250108,8380,8.59,20250409,15340,-40.68,20240819,7870,15.63,20241113,0.74,Y,137310,500,622 억,,8648500,N,N,4948,N,00,N +20250423,120835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9130,70,2,0.77,421424925,46338,104.90,9110,9140,9030,11770,6350,9060,9094.59,7.10,0,-9677,9146,9102,9026,8982,8906,9065,8945,622,2710,500,6520,10,1,121749102,11116,-11.54,0.37,12,0.04,-791.00,24434.00,15340,20240819,-40.48,7870,20241113,16.01,12900,-29.22,20250108,8380,8.95,20250409,15340,-40.48,20240819,7870,16.01,20241113,0.74,Y,137310,500,622 억,,8648500,N,N,4948,N,00,N +20250423,110835,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9100,40,2,0.44,348730655,38367,86.85,9110,9140,9030,11770,6350,9060,9089.34,7.10,0,-9182,9146,9102,9026,8982,8906,9065,8945,622,2710,500,6520,10,1,121749102,11079,-11.50,0.37,12,0.03,-791.00,24434.00,15340,20240819,-40.68,7870,20241113,15.63,12900,-29.46,20250108,8380,8.59,20250409,15340,-40.68,20240819,7870,15.63,20241113,0.74,Y,137310,500,622 억,,8648500,N,N,4948,N,00,N +20250423,100837,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9100,40,2,0.44,240412625,26463,59.91,9110,9140,9030,11770,6350,9060,9084.86,7.10,0,-4555,9146,9102,9026,8982,8906,9065,8945,622,2710,500,6520,10,1,121749102,11079,-11.50,0.37,12,0.02,-791.00,24434.00,15340,20240819,-40.68,7870,20241113,15.63,12900,-29.46,20250108,8380,8.59,20250409,15340,-40.68,20240819,7870,15.63,20241113,0.74,Y,137310,500,622 억,,8648500,N,N,4948,N,00,N +20250423,090841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9100,40,2,0.44,42415070,4660,10.55,9110,9140,9070,11770,6350,9060,9101.95,7.10,0,-1194,9146,9102,9026,8982,8906,9065,8945,622,2710,500,6520,10,1,121749102,11079,-11.50,0.37,12,0.00,-791.00,24434.00,15340,20240819,-40.68,7870,20241113,15.63,12900,-29.46,20250108,8380,8.59,20250409,15340,-40.68,20240819,7870,15.63,20241113,0.74,Y,137310,500,622 억,,8648500,N,N,4948,N,00,N 20250422,160815,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9060,10,2,0.11,397737985,44174,83.52,9070,9070,8950,11760,6340,9050,9003.89,7.11,0,-11973,9156,9102,9026,8972,8896,9130,9000,622,2710,500,6510,10,1,121749102,11030,-11.45,0.37,12,0.04,-791.00,24434.00,15340,20240819,-40.94,7870,20241113,15.12,12900,-29.77,20250108,8380,8.11,20250409,15340,-40.94,20240819,7870,15.12,20241113,0.74,Y,137310,500,622 억,,8659614,N,N,4948,N,00,N 20250422,150830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9010,-40,5,-0.44,329483755,36632,69.26,9070,9070,8950,11760,6340,9050,8994.42,7.11,0,-10634,9156,9102,9026,8972,8896,9130,9000,622,2710,500,6510,10,1,121749102,10970,-11.39,0.37,12,0.03,-791.00,24434.00,15340,20240819,-41.26,7870,20241113,14.49,12900,-30.16,20250108,8380,7.52,20250409,15340,-41.26,20240819,7870,14.49,20241113,0.74,Y,137310,500,622 억,,8659614,N,N,3727,N,00,N 20250422,140830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8980,-70,5,-0.77,261669345,29094,55.01,9070,9070,8950,11760,6340,9050,8993.93,7.11,0,-12280,9156,9102,9026,8972,8896,9130,9000,622,2710,500,6510,10,1,121749102,10933,-11.35,0.37,12,0.02,-791.00,24434.00,15340,20240819,-41.46,7870,20241113,14.10,12900,-30.39,20250108,8380,7.16,20250409,15340,-41.46,20240819,7870,14.10,20241113,0.74,Y,137310,500,622 억,,8659614,N,N,3727,N,00,N diff --git a/137400/price/prices-20250401.csv b/137400/price/prices-20250401.csv index e9d1649f83ad..7a954f24d93b 100644 --- a/137400/price/prices-20250401.csv +++ b/137400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160819,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41600,1850,2,4.65,5442682400,132225,192.54,40800,41650,40500,51600,27850,39750,41161.96,5.99,0,40199,41183,40466,39933,39216,38683,40825,39575,119,11850,500,29410,50,1,23743086,9877,7.54,1.73,12,0.56,5519.00,24067.00,89500,20240619,-53.52,34200,20250409,21.64,50700,-17.95,20250219,34200,21.64,20250409,89500,-53.52,20240619,34200,21.64,20250409,3.02,Y,137400,500,118 억,,1422148,N,N,6337,N,00,N +20250423,150834,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41650,1900,2,4.78,4999218550,121555,177.00,40800,41650,40500,51600,27850,39750,41127.21,5.99,0,37446,41183,40466,39933,39216,38683,40825,39575,119,11850,500,29410,50,1,23743086,9889,7.55,1.73,12,0.51,5519.00,24067.00,89500,20240619,-53.46,34200,20250409,21.78,50700,-17.85,20250219,34200,21.78,20250409,89500,-53.46,20240619,34200,21.78,20250409,3.02,Y,137400,500,118 억,,1422148,N,N,8770,N,00,N +20250423,140834,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41450,1700,2,4.28,4322131375,105232,153.23,40800,41500,40500,51600,27850,39750,41072.41,5.99,0,29928,41183,40466,39933,39216,38683,40825,39575,119,11850,500,29410,50,1,23743086,9842,7.51,1.72,12,0.44,5519.00,24067.00,89500,20240619,-53.69,34200,20250409,21.20,50700,-18.24,20250219,34200,21.20,20250409,89500,-53.69,20240619,34200,21.20,20250409,3.02,Y,137400,500,118 억,,1422148,N,N,8770,N,00,N +20250423,130832,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41350,1600,2,4.03,3911436125,95307,138.78,40800,41500,40500,51600,27850,39750,41040.39,5.99,0,25998,41183,40466,39933,39216,38683,40825,39575,119,11850,500,29410,50,1,23743086,9818,7.49,1.72,12,0.40,5519.00,24067.00,89500,20240619,-53.80,34200,20250409,20.91,50700,-18.44,20250219,34200,20.91,20250409,89500,-53.80,20240619,34200,20.91,20250409,3.02,Y,137400,500,118 억,,1422148,N,N,8770,N,00,N +20250423,120835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41350,1600,2,4.03,3009205400,73507,107.04,40800,41350,40500,51600,27850,39750,40937.67,5.99,0,17083,41183,40466,39933,39216,38683,40825,39575,119,11850,500,29410,50,1,23743086,9818,7.49,1.72,12,0.31,5519.00,24067.00,89500,20240619,-53.80,34200,20250409,20.91,50700,-18.44,20250219,34200,20.91,20250409,89500,-53.80,20240619,34200,20.91,20250409,3.02,Y,137400,500,118 억,,1422148,N,N,8770,N,00,N +20250423,110835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40900,1150,2,2.89,2112834825,51733,75.33,40800,41150,40500,51600,27850,39750,40841.14,5.99,0,6682,41183,40466,39933,39216,38683,40825,39575,119,11850,500,29410,50,1,23743086,9711,7.41,1.70,12,0.22,5519.00,24067.00,89500,20240619,-54.30,34200,20250409,19.59,50700,-19.33,20250219,34200,19.59,20250409,89500,-54.30,20240619,34200,19.59,20250409,3.02,Y,137400,500,118 억,,1422148,N,N,8770,N,00,N +20250423,100838,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40650,900,2,2.26,1637310875,40093,58.38,40800,41150,40500,51600,27850,39750,40837.82,5.99,0,955,41183,40466,39933,39216,38683,40825,39575,119,11850,500,29410,50,1,23743086,9652,7.37,1.69,12,0.17,5519.00,24067.00,89500,20240619,-54.58,34200,20250409,18.86,50700,-19.82,20250219,34200,18.86,20250409,89500,-54.58,20240619,34200,18.86,20250409,3.02,Y,137400,500,118 억,,1422148,N,N,8770,N,00,N +20250423,090841,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40800,1050,2,2.64,808060475,19751,28.76,40800,41150,40500,51600,27850,39750,40912.38,5.99,0,-83,41183,40466,39933,39216,38683,40825,39575,119,11850,500,29410,50,1,23743086,9687,7.39,1.70,12,0.08,5519.00,24067.00,89500,20240619,-54.41,34200,20250409,19.30,50700,-19.53,20250219,34200,19.30,20250409,89500,-54.41,20240619,34200,19.30,20250409,3.02,Y,137400,500,118 억,,1422148,N,N,8770,N,00,N 20250422,160815,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39750,-150,5,-0.38,2741159150,68675,102.40,39700,40650,39400,51800,27950,39900,39914.95,6.00,0,-1959,41366,40632,40266,39532,39166,40450,39350,119,11900,500,29520,50,1,23743086,9438,7.20,1.65,12,0.29,5519.00,24067.00,89500,20240619,-55.59,34200,20250409,16.23,50700,-21.60,20250219,34200,16.23,20250409,89500,-55.59,20240619,34200,16.23,20250409,2.99,Y,137400,500,118 억,,1423691,N,N,8770,N,00,N 20250422,150830,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39750,-150,5,-0.38,2554892825,63991,95.42,39700,40650,39400,51800,27950,39900,39925.81,6.00,0,-578,41366,40632,40266,39532,39166,40450,39350,119,11900,500,29520,50,1,23743086,9438,7.20,1.65,12,0.27,5519.00,24067.00,89500,20240619,-55.59,34200,20250409,16.23,50700,-21.60,20250219,34200,16.23,20250409,89500,-55.59,20240619,34200,16.23,20250409,2.99,Y,137400,500,118 억,,1423691,N,N,6743,N,00,N 20250422,140830,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39750,-150,5,-0.38,2260134650,56572,84.35,39700,40650,39400,51800,27950,39900,39951.47,6.00,0,-950,41366,40632,40266,39532,39166,40450,39350,119,11900,500,29520,50,1,23743086,9438,7.20,1.65,12,0.24,5519.00,24067.00,89500,20240619,-55.59,34200,20250409,16.23,50700,-21.60,20250219,34200,16.23,20250409,89500,-55.59,20240619,34200,16.23,20250409,2.99,Y,137400,500,118 억,,1423691,N,N,6743,N,00,N diff --git a/137940/price/prices-20250401.csv b/137940/price/prices-20250401.csv index cdaf2fb149d2..8f22232e4763 100644 --- a/137940/price/prices-20250401.csv +++ b/137940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160819,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,631,-31,5,-4.68,811526128,1263560,56.15,662,671,610,860,464,662,642.28,19.85,0,263089,719,690,671,642,623,681,633,88,198,100,460,1,1,85368992,539,-7.79,0.60,12,1.48,-81.00,1055.00,816,20250416,-22.67,298,20240624,111.74,816,-22.67,20250416,365,72.88,20250304,816,-22.67,20250416,298,111.74,20240624,0.00,Y,137940,100,87 억,,16942039,N,N,25414,N,00,N +20250423,150834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,633,-29,5,-4.38,792152574,1232893,54.79,662,671,610,860,464,662,642.52,19.85,0,277036,719,690,671,642,623,681,633,88,198,100,460,1,1,85368992,540,-7.81,0.60,12,1.44,-81.00,1055.00,816,20250416,-22.43,298,20240624,112.42,816,-22.43,20250416,365,73.42,20250304,816,-22.43,20250416,298,112.42,20240624,0.00,Y,137940,100,87 억,,16942039,N,N,160351,N,00,N +20250423,140834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,645,-17,5,-2.57,692949408,1075604,47.80,662,671,610,860,464,662,644.24,19.85,0,248851,719,690,671,642,623,681,633,88,198,100,460,1,1,85368992,551,-7.96,0.61,12,1.26,-81.00,1055.00,816,20250416,-20.96,298,20240624,116.44,816,-20.96,20250416,365,76.71,20250304,816,-20.96,20250416,298,116.44,20240624,0.00,Y,137940,100,87 억,,16942039,N,N,160351,N,00,N +20250423,130832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,635,-27,5,-4.08,568560078,880014,39.10,662,671,610,860,464,662,646.08,19.85,0,161364,719,690,671,642,623,681,633,88,198,100,460,1,1,85368992,542,-7.84,0.60,12,1.03,-81.00,1055.00,816,20250416,-22.18,298,20240624,113.09,816,-22.18,20250416,365,73.97,20250304,816,-22.18,20250416,298,113.09,20240624,0.00,Y,137940,100,87 억,,16942039,N,N,160351,N,00,N +20250423,120835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,-22,5,-3.32,377438462,578634,25.71,662,671,610,860,464,662,652.29,19.85,0,71536,719,690,671,642,623,681,633,88,198,100,460,1,1,85368992,546,-7.90,0.61,12,0.68,-81.00,1055.00,816,20250416,-21.57,298,20240624,114.77,816,-21.57,20250416,365,75.34,20250304,816,-21.57,20250416,298,114.77,20240624,0.00,Y,137940,100,87 억,,16942039,N,N,160351,N,00,N +20250423,110835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,663,1,2,0.15,234877146,356896,15.86,662,671,629,860,464,662,658.11,19.85,0,33327,719,690,671,642,623,681,633,88,198,100,460,1,1,85368992,566,-8.19,0.63,12,0.42,-81.00,1055.00,816,20250416,-18.75,298,20240624,122.48,816,-18.75,20250416,365,81.64,20250304,816,-18.75,20250416,298,122.48,20240624,0.00,Y,137940,100,87 억,,16942039,N,N,160351,N,00,N +20250423,100838,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,655,-7,5,-1.06,196176529,298398,13.26,662,671,629,860,464,662,657.43,19.85,0,33500,719,690,671,642,623,681,633,88,198,100,460,1,1,85368992,559,-8.09,0.62,12,0.35,-81.00,1055.00,816,20250416,-19.73,298,20240624,119.80,816,-19.73,20250416,365,79.45,20250304,816,-19.73,20250416,298,119.80,20240624,0.00,Y,137940,100,87 억,,16942039,N,N,160351,N,00,N +20250423,090841,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,656,-6,5,-0.91,56412560,86437,3.84,662,671,629,860,464,662,652.64,19.85,0,6992,719,690,671,642,623,681,633,88,198,100,460,1,1,85368992,560,-8.10,0.62,12,0.10,-81.00,1055.00,816,20250416,-19.61,298,20240624,120.13,816,-19.61,20250416,365,79.73,20250304,816,-19.61,20250416,298,120.13,20240624,0.00,Y,137940,100,87 억,,16942039,N,N,160351,N,00,N 20250422,160816,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,662,-44,5,-6.23,1509558956,2246983,107.18,679,700,652,917,495,706,671.82,19.43,0,354717,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,565,-8.17,0.63,12,2.63,-81.00,1055.00,816,20250416,-18.87,298,20240624,122.15,816,-18.87,20250416,365,81.37,20250304,816,-18.87,20250416,298,122.15,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,160351,N,01,N 20250422,150831,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,669,-37,5,-5.24,1453071891,2162065,103.13,679,700,652,917,495,706,672.08,19.43,0,416834,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,571,-8.26,0.63,12,2.53,-81.00,1055.00,816,20250416,-18.01,298,20240624,124.50,816,-18.01,20250416,365,83.29,20250304,816,-18.01,20250416,298,124.50,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N 20250422,140830,54,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,670,-36,5,-5.10,1317587317,1958984,93.44,679,700,652,917,495,706,672.59,19.43,0,430170,799,752,721,674,643,737,659,88,211,100,490,1,1,85368992,572,-8.27,0.64,12,2.29,-81.00,1055.00,816,20250416,-17.89,298,20240624,124.83,816,-17.89,20250416,365,83.56,20250304,816,-17.89,20250416,298,124.83,20240624,0.00,Y,137940,100,87 억,,16586860,N,N,1710,N,01,N diff --git a/137950/price/prices-20250401.csv b/137950/price/prices-20250401.csv index 72a87ebe7d60..052af531571a 100644 --- a/137950/price/prices-20250401.csv +++ b/137950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4165,85,2,2.08,1518958951,361861,34.63,4165,4360,4100,5300,2860,4080,4197.75,2.96,0,-8310,4806,4442,4126,3762,3446,4625,3945,111,1220,500,2850,5,1,22267814,927,15.26,0.55,12,1.63,273.00,7515.00,6870,20240415,-39.37,3450,20250203,20.72,4490,-7.24,20250422,3450,20.72,20250203,6620,-37.08,20240423,3450,20.72,20250203,2.44,Y,137950,500,111 억,,658478,N,N,2601,N,00,N +20250423,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4155,75,2,1.84,1488029521,354420,33.92,4165,4360,4100,5300,2860,4080,4198.61,2.96,0,-9684,4806,4442,4126,3762,3446,4625,3945,111,1220,500,2850,5,1,22267814,925,15.22,0.55,12,1.59,273.00,7515.00,6870,20240415,-39.52,3450,20250203,20.43,4490,-7.46,20250422,3450,20.43,20250203,6620,-37.24,20240423,3450,20.43,20250203,2.44,Y,137950,500,111 억,,658478,N,N,14111,N,00,N +20250423,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4145,65,2,1.59,1447278881,344598,32.98,4165,4360,4100,5300,2860,4080,4200.03,2.96,0,-8101,4806,4442,4126,3762,3446,4625,3945,111,1220,500,2850,5,1,22267814,923,15.18,0.55,12,1.55,273.00,7515.00,6870,20240415,-39.67,3450,20250203,20.14,4490,-7.68,20250422,3450,20.14,20250203,6620,-37.39,20240423,3450,20.14,20250203,2.44,Y,137950,500,111 억,,658478,N,N,14111,N,00,N +20250423,130832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4130,50,2,1.23,1376302151,327500,31.35,4165,4360,4100,5300,2860,4080,4202.58,2.96,0,-2738,4806,4442,4126,3762,3446,4625,3945,111,1220,500,2850,5,1,22267814,920,15.13,0.55,12,1.47,273.00,7515.00,6870,20240415,-39.88,3450,20250203,19.71,4490,-8.02,20250422,3450,19.71,20250203,6620,-37.61,20240423,3450,19.71,20250203,2.44,Y,137950,500,111 억,,658478,N,N,14111,N,00,N +20250423,120836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4150,70,2,1.72,1294042752,307563,29.44,4165,4360,4110,5300,2860,4080,4207.56,2.96,0,-8234,4806,4442,4126,3762,3446,4625,3945,111,1220,500,2850,5,1,22267814,924,15.20,0.55,12,1.38,273.00,7515.00,6870,20240415,-39.59,3450,20250203,20.29,4490,-7.57,20250422,3450,20.29,20250203,6620,-37.31,20240423,3450,20.29,20250203,2.44,Y,137950,500,111 억,,658478,N,N,14111,N,00,N +20250423,110836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,110,2,2.70,1191235587,282806,27.07,4165,4360,4110,5300,2860,4080,4212.37,2.96,0,-19756,4806,4442,4126,3762,3446,4625,3945,111,1220,500,2850,5,1,22267814,933,15.35,0.56,12,1.27,273.00,7515.00,6870,20240415,-39.01,3450,20250203,21.45,4490,-6.68,20250422,3450,21.45,20250203,6620,-36.71,20240423,3450,21.45,20250203,2.44,Y,137950,500,111 억,,658478,N,N,14111,N,00,N +20250423,100838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,120,2,2.94,1079835307,256231,24.52,4165,4360,4110,5300,2860,4080,4214.49,2.96,0,-22038,4806,4442,4126,3762,3446,4625,3945,111,1220,500,2850,5,1,22267814,935,15.38,0.56,12,1.15,273.00,7515.00,6870,20240415,-38.86,3450,20250203,21.74,4490,-6.46,20250422,3450,21.74,20250203,6620,-36.56,20240423,3450,21.74,20250203,2.44,Y,137950,500,111 억,,658478,N,N,14111,N,00,N +20250423,090842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4195,115,2,2.82,460471992,110054,10.53,4165,4255,4110,5300,2860,4080,4184.39,2.96,0,-20916,4806,4442,4126,3762,3446,4625,3945,111,1220,500,2850,5,1,22267814,934,15.37,0.56,12,0.49,273.00,7515.00,6870,20240415,-38.94,3450,20250203,21.59,4490,-6.57,20250422,3450,21.59,20250203,6620,-36.63,20240423,3450,21.59,20250203,2.44,Y,137950,500,111 억,,658478,N,N,14111,N,00,N 20250422,160816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,225,2,5.84,4389370735,1043273,8687.43,3820,4490,3810,5010,2700,3855,4207.47,2.86,0,24481,3891,3872,3841,3822,3791,3880,3830,111,1155,500,2690,5,1,22267814,909,14.95,0.54,12,4.69,273.00,7515.00,6870,20240415,-40.61,3450,20250203,18.26,4490,-9.13,20250422,3450,18.26,20250203,6630,-38.46,20240422,3450,18.26,20250203,2.49,Y,137950,500,111 억,,636507,N,N,14111,N,00,N 20250422,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,215,2,5.58,4341398605,1031486,8589.27,3820,4490,3810,5010,2700,3855,4208.88,2.86,0,23959,3891,3872,3841,3822,3791,3880,3830,111,1155,500,2690,5,1,22267814,906,14.91,0.54,12,4.63,273.00,7515.00,6870,20240415,-40.76,3450,20250203,17.97,4490,-9.35,20250422,3450,17.97,20250203,6630,-38.61,20240422,3450,17.97,20250203,2.49,Y,137950,500,111 억,,636507,N,N,117,N,00,N 20250422,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,210,2,5.45,4153765835,984867,8201.07,3820,4490,3810,5010,2700,3855,4217.59,2.86,0,18520,3891,3872,3841,3822,3791,3880,3830,111,1155,500,2690,5,1,22267814,905,14.89,0.54,12,4.42,273.00,7515.00,6870,20240415,-40.83,3450,20250203,17.83,4490,-9.47,20250422,3450,17.83,20250203,6630,-38.69,20240422,3450,17.83,20250203,2.49,Y,137950,500,111 억,,636507,N,N,117,N,00,N diff --git a/138040/price/prices-20250401.csv b/138040/price/prices-20250401.csv index e60b778cfee6..1299bc08894d 100644 --- a/138040/price/prices-20250401.csv +++ b/138040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160820,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119700,1900,2,1.61,19745492050,165137,96.43,119500,120300,118500,153100,82500,117800,119570.37,16.00,0,-38997,119666,118732,117566,116632,115466,118150,116050,1131,35300,500,89520,100,1,184629173,221001,10.06,2.10,12,0.09,11897.00,56959.00,127400,20250306,-6.04,72600,20240418,64.88,127400,-6.04,20250306,102200,17.12,20250110,127400,-6.04,20250306,72600,64.88,20240614,0.11,Y,138040,500,1130 억,,29535555,N,N,35025,N,00,N +20250423,150835,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119700,1900,2,1.61,17970268850,150299,87.77,119500,120300,118500,153100,82500,117800,119563.46,16.00,0,-38149,119666,118732,117566,116632,115466,118150,116050,1131,35300,500,89520,100,1,184629173,221001,10.06,2.10,12,0.08,11897.00,56959.00,127400,20250306,-6.04,72600,20240418,64.88,127400,-6.04,20250306,102200,17.12,20250110,127400,-6.04,20250306,72600,64.88,20240614,0.11,Y,138040,500,1130 억,,29535555,N,N,51077,N,00,N +20250423,140834,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119600,1800,2,1.53,15441027900,129151,75.42,119500,120300,118500,153100,82500,117800,119557.94,16.00,0,-31474,119666,118732,117566,116632,115466,118150,116050,1131,35300,500,89520,100,1,184629173,220816,10.05,2.10,12,0.07,11897.00,56959.00,127400,20250306,-6.12,72600,20240418,64.74,127400,-6.12,20250306,102200,17.03,20250110,127400,-6.12,20250306,72600,64.74,20240614,0.11,Y,138040,500,1130 억,,29535555,N,N,51077,N,00,N +20250423,130833,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119500,1700,2,1.44,12741667550,106572,62.23,119500,120300,118500,153100,82500,117800,119559.24,16.00,0,-22298,119666,118732,117566,116632,115466,118150,116050,1131,35300,500,89520,100,1,184629173,220632,10.04,2.10,12,0.06,11897.00,56959.00,127400,20250306,-6.20,72600,20240418,64.60,127400,-6.20,20250306,102200,16.93,20250110,127400,-6.20,20250306,72600,64.60,20240614,0.11,Y,138040,500,1130 억,,29535555,N,N,51077,N,00,N +20250423,120836,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119500,1700,2,1.44,10985451500,91889,53.66,119500,120300,118500,153100,82500,117800,119551.32,16.00,0,-14881,119666,118732,117566,116632,115466,118150,116050,1131,35300,500,89520,100,1,184629173,220632,10.04,2.10,12,0.05,11897.00,56959.00,127400,20250306,-6.20,72600,20240418,64.60,127400,-6.20,20250306,102200,16.93,20250110,127400,-6.20,20250306,72600,64.60,20240614,0.11,Y,138040,500,1130 억,,29535555,N,N,51077,N,00,N +20250423,110836,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119600,1800,2,1.53,8884413050,74326,43.40,119500,120300,118500,153100,82500,117800,119533.04,16.00,0,-7429,119666,118732,117566,116632,115466,118150,116050,1131,35300,500,89520,100,1,184629173,220816,10.05,2.10,12,0.04,11897.00,56959.00,127400,20250306,-6.12,72600,20240418,64.74,127400,-6.12,20250306,102200,17.03,20250110,127400,-6.12,20250306,72600,64.74,20240614,0.11,Y,138040,500,1130 억,,29535555,N,N,51077,N,00,N +20250423,100838,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119500,1700,2,1.44,4758011050,39849,23.27,119500,120300,118500,153100,82500,117800,119401.02,16.00,0,-1920,119666,118732,117566,116632,115466,118150,116050,1131,35300,500,89520,100,1,184629173,220632,10.04,2.10,12,0.02,11897.00,56959.00,127400,20250306,-6.20,72600,20240418,64.60,127400,-6.20,20250306,102200,16.93,20250110,127400,-6.20,20250306,72600,64.60,20240614,0.11,Y,138040,500,1130 억,,29535555,N,N,51077,N,00,N +20250423,090842,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119900,2100,2,1.78,1123449900,9409,5.49,119500,120000,118500,153100,82500,117800,119401.63,16.00,0,1115,119666,118732,117566,116632,115466,118150,116050,1131,35300,500,89520,100,1,184629173,221370,10.08,2.11,12,0.01,11897.00,56959.00,127400,20250306,-5.89,72600,20240418,65.15,127400,-5.89,20250306,102200,17.32,20250110,127400,-5.89,20250306,72600,65.15,20240614,0.11,Y,138040,500,1130 억,,29535555,N,N,51077,N,00,N 20250422,160816,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117800,0,3,0.00,20156607750,171247,129.60,117900,118500,116400,153100,82500,117800,117704.87,16.01,0,-28214,120666,119232,116666,115232,112666,119950,115950,1131,35300,500,89520,100,1,184629173,217493,9.90,2.07,12,0.09,11897.00,56959.00,127400,20250306,-7.54,72600,20240418,62.26,127400,-7.54,20250306,102200,15.26,20250110,127400,-7.54,20250306,72600,62.26,20240614,0.11,Y,138040,500,1130 억,,29564471,N,N,51077,N,00,N 20250422,150831,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117700,-100,5,-0.08,17628294150,149785,113.36,117900,118500,116400,153100,82500,117800,117690.65,16.01,0,-30380,120666,119232,116666,115232,112666,119950,115950,1131,35300,500,89520,100,1,184629173,217309,9.89,2.07,12,0.08,11897.00,56959.00,127400,20250306,-7.61,72600,20240418,62.12,127400,-7.61,20250306,102200,15.17,20250110,127400,-7.61,20250306,72600,62.12,20240614,0.11,Y,138040,500,1130 억,,29564471,N,N,13415,N,00,N 20250422,140831,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117900,100,2,0.08,14807200150,125857,95.25,117900,118500,116400,153100,82500,117800,117650.98,16.01,0,-25191,120666,119232,116666,115232,112666,119950,115950,1131,35300,500,89520,100,1,184629173,217678,9.91,2.07,12,0.07,11897.00,56959.00,127400,20250306,-7.46,72600,20240418,62.40,127400,-7.46,20250306,102200,15.36,20250110,127400,-7.46,20250306,72600,62.40,20240614,0.11,Y,138040,500,1130 억,,29564471,N,N,13415,N,00,N diff --git a/138070/price/prices-20250401.csv b/138070/price/prices-20250401.csv index db297bc2b13f..2a6d1586d2fc 100644 --- a/138070/price/prices-20250401.csv +++ b/138070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,25,2,1.04,214778375,89305,177.50,2405,2440,2395,3110,1680,2395,2405.00,3.76,0,4059,2431,2412,2391,2372,2351,2422,2382,88,715,500,1480,5,1,17503204,424,55.00,0.52,12,0.51,44.00,4664.00,4145,20240417,-41.62,2100,20240806,15.24,2740,-11.68,20250117,2225,8.76,20250331,3835,-36.90,20240430,2100,15.24,20240806,2.83,Y,138070,500,87 억,,657473,N,N,5611,N,00,N +20250423,150835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,15,2,0.63,200153755,83240,165.44,2405,2440,2395,3110,1680,2395,2404.54,3.76,0,7558,2431,2412,2391,2372,2351,2422,2382,88,715,500,1480,5,1,17503204,422,54.77,0.52,12,0.48,44.00,4664.00,4145,20240417,-41.86,2100,20240806,14.76,2740,-12.04,20250117,2225,8.31,20250331,3835,-37.16,20240430,2100,14.76,20240806,2.83,Y,138070,500,87 억,,657473,N,N,9504,N,00,N +20250423,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,10,2,0.42,191007135,79440,157.89,2405,2440,2395,3110,1680,2395,2404.42,3.76,0,5840,2431,2412,2391,2372,2351,2422,2382,88,715,500,1480,5,1,17503204,421,54.66,0.52,12,0.45,44.00,4664.00,4145,20240417,-41.98,2100,20240806,14.52,2740,-12.23,20250117,2225,8.09,20250331,3835,-37.29,20240430,2100,14.52,20240806,2.83,Y,138070,500,87 억,,657473,N,N,9504,N,00,N +20250423,130833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,20,2,0.84,150382820,62524,124.27,2405,2440,2395,3110,1680,2395,2405.20,3.76,0,4217,2431,2412,2391,2372,2351,2422,2382,88,715,500,1480,5,1,17503204,423,54.89,0.52,12,0.36,44.00,4664.00,4145,20240417,-41.74,2100,20240806,15.00,2740,-11.86,20250117,2225,8.54,20250331,3835,-37.03,20240430,2100,15.00,20240806,2.83,Y,138070,500,87 억,,657473,N,N,9504,N,00,N +20250423,120836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,20,2,0.84,135104535,56163,111.62,2405,2440,2395,3110,1680,2395,2405.58,3.76,0,3281,2431,2412,2391,2372,2351,2422,2382,88,715,500,1480,5,1,17503204,423,54.89,0.52,12,0.32,44.00,4664.00,4145,20240417,-41.74,2100,20240806,15.00,2740,-11.86,20250117,2225,8.54,20250331,3835,-37.03,20240430,2100,15.00,20240806,2.83,Y,138070,500,87 억,,657473,N,N,9504,N,00,N +20250423,110836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,25,2,1.04,76158900,31614,62.83,2405,2440,2395,3110,1680,2395,2409.02,3.76,0,2115,2431,2412,2391,2372,2351,2422,2382,88,715,500,1480,5,1,17503204,424,55.00,0.52,12,0.18,44.00,4664.00,4145,20240417,-41.62,2100,20240806,15.24,2740,-11.68,20250117,2225,8.76,20250331,3835,-36.90,20240430,2100,15.24,20240806,2.83,Y,138070,500,87 억,,657473,N,N,9504,N,00,N +20250423,100839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,20,2,0.84,72970520,30295,60.21,2405,2440,2395,3110,1680,2395,2408.67,3.76,0,2076,2431,2412,2391,2372,2351,2422,2382,88,715,500,1480,5,1,17503204,423,54.89,0.52,12,0.17,44.00,4664.00,4145,20240417,-41.74,2100,20240806,15.00,2740,-11.86,20250117,2225,8.54,20250331,3835,-37.03,20240430,2100,15.00,20240806,2.83,Y,138070,500,87 억,,657473,N,N,9504,N,00,N +20250423,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,20,2,0.84,6198775,2556,5.08,2405,2440,2395,3110,1680,2395,2425.19,3.76,0,-856,2431,2412,2391,2372,2351,2422,2382,88,715,500,1480,5,1,17503204,423,54.89,0.52,12,0.01,44.00,4664.00,4145,20240417,-41.74,2100,20240806,15.00,2740,-11.86,20250117,2225,8.54,20250331,3835,-37.03,20240430,2100,15.00,20240806,2.83,Y,138070,500,87 억,,657473,N,N,9504,N,00,N 20250422,160816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,10,2,0.42,120302927,50314,37.08,2380,2410,2370,3100,1670,2385,2391.04,3.73,0,4172,2481,2432,2391,2342,2301,2412,2322,88,715,500,1470,5,1,17503204,419,54.43,0.51,12,0.29,44.00,4664.00,4145,20240417,-42.22,2100,20240806,14.05,2740,-12.59,20250117,2225,7.64,20250331,3890,-38.43,20240422,2100,14.05,20240806,2.84,Y,138070,500,87 억,,653293,N,N,9504,N,00,N 20250422,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,10,2,0.42,107199137,44853,33.05,2380,2410,2370,3100,1670,2385,2390.01,3.73,0,-743,2481,2432,2391,2342,2301,2412,2322,88,715,500,1470,5,1,17503204,419,54.43,0.51,12,0.26,44.00,4664.00,4145,20240417,-42.22,2100,20240806,14.05,2740,-12.59,20250117,2225,7.64,20250331,3890,-38.43,20240422,2100,14.05,20240806,2.84,Y,138070,500,87 억,,653293,N,N,5421,N,00,N 20250422,140831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,5,2,0.21,98287552,41130,30.31,2380,2410,2370,3100,1670,2385,2389.68,3.73,0,1949,2481,2432,2391,2342,2301,2412,2322,88,715,500,1470,5,1,17503204,418,54.32,0.51,12,0.23,44.00,4664.00,4145,20240417,-42.34,2100,20240806,13.81,2740,-12.77,20250117,2225,7.42,20250331,3890,-38.56,20240422,2100,13.81,20240806,2.84,Y,138070,500,87 억,,653293,N,N,5421,N,00,N diff --git a/138080/price/prices-20250401.csv b/138080/price/prices-20250401.csv index e01960edd913..4bc2dfa497e4 100644 --- a/138080/price/prices-20250401.csv +++ b/138080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,100,2,1.14,122019190,13899,161.77,8750,8850,8710,11360,6120,8740,8778.97,1.51,0,2104,8846,8792,8696,8642,8546,8820,8670,53,2620,500,6290,10,1,10624095,939,-2.84,1.14,12,0.13,-3118.00,7758.00,14520,20250204,-39.12,7800,20250407,13.33,14520,-39.12,20250204,7800,13.33,20250407,14520,-39.12,20250204,7800,13.33,20250407,0.84,Y,138080,500,53 억,,159999,N,N,363,N,00,N +20250423,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8790,50,2,0.57,98569040,11242,130.84,8750,8850,8710,11360,6120,8740,8767.93,1.51,0,2066,8846,8792,8696,8642,8546,8820,8670,53,2620,500,6290,10,1,10624095,934,-2.82,1.13,12,0.11,-3118.00,7758.00,14520,20250204,-39.46,7800,20250407,12.69,14520,-39.46,20250204,7800,12.69,20250407,14520,-39.46,20250204,7800,12.69,20250407,0.84,Y,138080,500,53 억,,159999,N,N,355,N,00,N +20250423,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,0,3,0.00,87362420,9964,115.97,8750,8850,8710,11360,6120,8740,8767.81,1.51,0,1811,8846,8792,8696,8642,8546,8820,8670,53,2620,500,6290,10,1,10624095,929,-2.80,1.13,12,0.09,-3118.00,7758.00,14520,20250204,-39.81,7800,20250407,12.05,14520,-39.81,20250204,7800,12.05,20250407,14520,-39.81,20250204,7800,12.05,20250407,0.84,Y,138080,500,53 억,,159999,N,N,355,N,00,N +20250423,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-20,5,-0.23,78511640,8955,104.22,8750,8850,8710,11360,6120,8740,8767.35,1.51,0,2397,8846,8792,8696,8642,8546,8820,8670,53,2620,500,6290,10,1,10624095,926,-2.80,1.12,12,0.08,-3118.00,7758.00,14520,20250204,-39.94,7800,20250407,11.79,14520,-39.94,20250204,7800,11.79,20250407,14520,-39.94,20250204,7800,11.79,20250407,0.84,Y,138080,500,53 억,,159999,N,N,355,N,00,N +20250423,120836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-10,5,-0.11,68022440,7753,90.24,8750,8850,8710,11360,6120,8740,8773.69,1.51,0,2350,8846,8792,8696,8642,8546,8820,8670,53,2620,500,6290,10,1,10624095,927,-2.80,1.13,12,0.07,-3118.00,7758.00,14520,20250204,-39.88,7800,20250407,11.92,14520,-39.88,20250204,7800,11.92,20250407,14520,-39.88,20250204,7800,11.92,20250407,0.84,Y,138080,500,53 억,,159999,N,N,355,N,00,N +20250423,110836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,40,2,0.46,40614120,4621,53.78,8750,8850,8710,11360,6120,8740,8789.03,1.51,0,1950,8846,8792,8696,8642,8546,8820,8670,53,2620,500,6290,10,1,10624095,933,-2.82,1.13,12,0.04,-3118.00,7758.00,14520,20250204,-39.53,7800,20250407,12.56,14520,-39.53,20250204,7800,12.56,20250407,14520,-39.53,20250204,7800,12.56,20250407,0.84,Y,138080,500,53 억,,159999,N,N,355,N,00,N +20250423,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,20,2,0.23,25193810,2865,33.34,8750,8850,8710,11360,6120,8740,8793.65,1.51,0,1320,8846,8792,8696,8642,8546,8820,8670,53,2620,500,6290,10,1,10624095,931,-2.81,1.13,12,0.03,-3118.00,7758.00,14520,20250204,-39.67,7800,20250407,12.31,14520,-39.67,20250204,7800,12.31,20250407,14520,-39.67,20250204,7800,12.31,20250407,0.84,Y,138080,500,53 억,,159999,N,N,355,N,00,N +20250423,090843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,60,2,0.69,9650110,1094,12.73,8750,8850,8750,11360,6120,8740,8820.94,1.51,0,798,8846,8792,8696,8642,8546,8820,8670,53,2620,500,6290,10,1,10624095,935,-2.82,1.13,12,0.01,-3118.00,7758.00,14520,20250204,-39.39,7800,20250407,12.82,14520,-39.39,20250204,7800,12.82,20250407,14520,-39.39,20250204,7800,12.82,20250407,0.84,Y,138080,500,53 억,,159999,N,N,355,N,00,N 20250422,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,10,2,0.11,74322740,8592,155.54,8610,8750,8600,11340,6120,8730,8650.23,1.52,0,-1303,8863,8796,8713,8646,8563,8755,8605,53,2610,500,6280,10,1,10624095,929,-2.80,1.13,12,0.08,-3118.00,7758.00,14520,20250204,-39.81,7800,20250407,12.05,14520,-39.81,20250204,7800,12.05,20250407,14520,-39.81,20250204,7800,12.05,20250407,0.84,Y,138080,500,53 억,,161607,N,N,355,N,00,N 20250422,150832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8710,-20,5,-0.23,72113040,8339,150.96,8610,8750,8600,11340,6120,8730,8647.68,1.52,0,-1151,8863,8796,8713,8646,8563,8755,8605,53,2610,500,6280,10,1,10624095,925,-2.79,1.12,12,0.08,-3118.00,7758.00,14520,20250204,-40.01,7800,20250407,11.67,14520,-40.01,20250204,7800,11.67,20250407,14520,-40.01,20250204,7800,11.67,20250407,0.84,Y,138080,500,53 억,,161607,N,N,249,N,00,N 20250422,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-80,5,-0.92,66433010,7683,139.08,8610,8750,8600,11340,6120,8730,8646.75,1.52,0,-747,8863,8796,8713,8646,8563,8755,8605,53,2610,500,6280,10,1,10624095,919,-2.77,1.11,12,0.07,-3118.00,7758.00,14520,20250204,-40.43,7800,20250407,10.90,14520,-40.43,20250204,7800,10.90,20250407,14520,-40.43,20250204,7800,10.90,20250407,0.84,Y,138080,500,53 억,,161607,N,N,249,N,00,N diff --git a/138360/price/prices-20250401.csv b/138360/price/prices-20250401.csv index f4795778740b..837d9134ba5e 100644 --- a/138360/price/prices-20250401.csv +++ b/138360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,-125,5,-12.20,2215864758,2379563,13.72,1015,1016,900,1332,718,1025,931.21,9.00,0,70043,1735,1380,1179,824,623,1279,723,242,307,500,730,1,1,48348248,435,8.04,0.83,12,4.92,112.00,1087.00,1534,20250422,-41.33,555,20250331,62.16,1534,-41.33,20250422,555,62.16,20250331,1534,-41.33,20250422,555,62.16,20250331,0.04,Y,138360,500,241 억,,4350139,N,N,5913,N,00,N +20250423,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,916,-109,5,-10.63,2102702672,2254537,12.99,1015,1016,904,1332,718,1025,932.65,9.00,0,70949,1735,1380,1179,824,623,1279,723,242,307,500,730,1,1,48348248,443,8.18,0.84,12,4.66,112.00,1087.00,1534,20250422,-40.29,555,20250331,65.05,1534,-40.29,20250422,555,65.05,20250331,1534,-40.29,20250422,555,65.05,20250331,0.04,Y,138360,500,241 억,,4350139,N,N,69854,N,00,N +20250423,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,918,-107,5,-10.44,1966843799,2106850,12.14,1015,1016,904,1332,718,1025,933.55,9.00,0,65296,1735,1380,1179,824,623,1279,723,242,307,500,730,1,1,48348248,444,8.20,0.84,12,4.36,112.00,1087.00,1534,20250422,-40.16,555,20250331,65.41,1534,-40.16,20250422,555,65.41,20250331,1534,-40.16,20250422,555,65.41,20250331,0.04,Y,138360,500,241 억,,4350139,N,N,69854,N,00,N +20250423,130833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,914,-111,5,-10.83,1801378893,1925539,11.10,1015,1016,904,1332,718,1025,935.52,9.00,0,63115,1735,1380,1179,824,623,1279,723,242,307,500,730,1,1,48348248,442,8.16,0.84,12,3.98,112.00,1087.00,1534,20250422,-40.42,555,20250331,64.68,1534,-40.42,20250422,555,64.68,20250331,1534,-40.42,20250422,555,64.68,20250331,0.04,Y,138360,500,241 억,,4350139,N,N,69854,N,00,N +20250423,120837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,918,-107,5,-10.44,1683920736,1797093,10.36,1015,1016,904,1332,718,1025,937.02,9.00,0,62809,1735,1380,1179,824,623,1279,723,242,307,500,730,1,1,48348248,444,8.20,0.84,12,3.72,112.00,1087.00,1534,20250422,-40.16,555,20250331,65.41,1534,-40.16,20250422,555,65.41,20250331,1534,-40.16,20250422,555,65.41,20250331,0.04,Y,138360,500,241 억,,4350139,N,N,69854,N,00,N +20250423,110837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,927,-98,5,-9.56,1501642366,1599178,9.22,1015,1016,904,1332,718,1025,939.01,9.00,0,63684,1735,1380,1179,824,623,1279,723,242,307,500,730,1,1,48348248,448,8.28,0.85,12,3.31,112.00,1087.00,1534,20250422,-39.57,555,20250331,67.03,1534,-39.57,20250422,555,67.03,20250331,1534,-39.57,20250422,555,67.03,20250331,0.04,Y,138360,500,241 억,,4350139,N,N,69854,N,00,N +20250423,100839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,919,-106,5,-10.34,1372546141,1459618,8.41,1015,1016,904,1332,718,1025,940.35,9.00,0,59318,1735,1380,1179,824,623,1279,723,242,307,500,730,1,1,48348248,444,8.21,0.85,12,3.02,112.00,1087.00,1534,20250422,-40.09,555,20250331,65.59,1534,-40.09,20250422,555,65.59,20250331,1534,-40.09,20250422,555,65.59,20250331,0.04,Y,138360,500,241 억,,4350139,N,N,69854,N,00,N +20250423,090843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,914,-111,5,-10.83,534353966,554148,3.19,1015,1016,914,1332,718,1025,964.28,9.00,0,-1039,1735,1380,1179,824,623,1279,723,242,307,500,730,1,1,48348248,442,8.16,0.84,12,1.15,112.00,1087.00,1534,20250422,-40.42,555,20250331,64.68,1534,-40.42,20250422,555,64.68,20250331,1534,-40.42,20250422,555,64.68,20250331,0.04,Y,138360,500,241 억,,4350139,Y,N,69854,N,00,N 20250422,160817,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1025,-198,5,-16.19,20621369498,17249643,173.65,1449,1534,978,1589,857,1223,1195.56,9.25,0,-110046,1411,1317,1129,1035,847,1364,1082,242,366,500,880,1,1,48348248,496,9.15,0.94,12,35.68,112.00,1087.00,1534,20250422,-33.18,555,20250331,84.68,1534,-33.18,20250422,555,84.68,20250331,1534,-33.18,20250422,555,84.68,20250331,0.07,Y,138360,500,241 억,,4470694,N,N,69854,N,01,N 20250422,150832,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,999,-224,5,-18.32,20300687287,16932146,170.45,1449,1534,978,1589,857,1223,1198.94,9.25,0,-30241,1411,1317,1129,1035,847,1364,1082,242,366,500,880,1,1,48348248,483,8.92,0.92,12,35.02,112.00,1087.00,1534,20250422,-34.88,555,20250331,80.00,1534,-34.88,20250422,555,80.00,20250331,1534,-34.88,20250422,555,80.00,20250331,0.07,Y,138360,500,241 억,,4470694,N,N,88,N,01,N 20250422,140832,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,1023,-200,5,-16.35,18621303971,15303171,154.05,1449,1534,1000,1589,857,1223,1216.83,9.25,0,111283,1411,1317,1129,1035,847,1364,1082,242,366,500,880,1,1,48348248,495,9.13,0.94,12,31.65,112.00,1087.00,1534,20250422,-33.31,555,20250331,84.32,1534,-33.31,20250422,555,84.32,20250331,1534,-33.31,20250422,555,84.32,20250331,0.07,Y,138360,500,241 억,,4470694,N,N,88,N,01,N diff --git a/138490/price/prices-20250401.csv b/138490/price/prices-20250401.csv index 1f39591f84fc..7e6c6e79676f 100644 --- a/138490/price/prices-20250401.csv +++ b/138490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160821,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6230,-100,5,-1.58,1860181880,300280,7.70,6330,6340,6070,8220,4440,6330,6194.61,1.23,0,69662,7603,6966,6383,5746,5163,7285,6065,380,1890,1000,4680,10,1,38000000,2367,6.00,0.73,12,0.79,1039.00,8527.00,9210,20240521,-32.36,4775,20241210,30.47,7020,-11.25,20250422,5140,21.21,20250203,9210,-32.36,20240521,4775,30.47,20241210,1.26,Y,138490,1000,380 억,,467844,N,N,608,N,00,N +20250423,150836,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-120,5,-1.90,1776321250,286792,7.36,6330,6340,6070,8220,4440,6330,6193.65,1.23,0,69682,7603,6966,6383,5746,5163,7285,6065,380,1890,1000,4680,10,1,38000000,2360,5.98,0.73,12,0.75,1039.00,8527.00,9210,20240521,-32.57,4775,20241210,30.05,7020,-11.54,20250422,5140,20.82,20250203,9210,-32.57,20240521,4775,30.05,20241210,1.26,Y,138490,1000,380 억,,467844,N,N,14811,N,00,N +20250423,140836,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-140,5,-2.21,1671553240,269843,6.92,6330,6340,6070,8220,4440,6330,6194.42,1.23,0,70389,7603,6966,6383,5746,5163,7285,6065,380,1890,1000,4680,10,1,38000000,2352,5.96,0.73,12,0.71,1039.00,8527.00,9210,20240521,-32.79,4775,20241210,29.63,7020,-11.82,20250422,5140,20.43,20250203,9210,-32.79,20240521,4775,29.63,20241210,1.26,Y,138490,1000,380 억,,467844,N,N,14811,N,00,N +20250423,130834,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,-170,5,-2.69,1519548470,245208,6.29,6330,6340,6070,8220,4440,6330,6196.85,1.23,0,66555,7603,6966,6383,5746,5163,7285,6065,380,1890,1000,4680,10,1,38000000,2341,5.93,0.72,12,0.65,1039.00,8527.00,9210,20240521,-33.12,4775,20241210,29.01,7020,-12.25,20250422,5140,19.84,20250203,9210,-33.12,20240521,4775,29.01,20241210,1.26,Y,138490,1000,380 억,,467844,N,N,14811,N,00,N +20250423,120837,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-120,5,-1.90,1339184050,215974,5.54,6330,6340,6070,8220,4440,6330,6200.53,1.23,0,59345,7603,6966,6383,5746,5163,7285,6065,380,1890,1000,4680,10,1,38000000,2360,5.98,0.73,12,0.57,1039.00,8527.00,9210,20240521,-32.57,4775,20241210,30.05,7020,-11.54,20250422,5140,20.82,20250203,9210,-32.57,20240521,4775,30.05,20241210,1.26,Y,138490,1000,380 억,,467844,N,N,14811,N,00,N +20250423,110837,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-120,5,-1.90,1235363040,199336,5.11,6330,6340,6070,8220,4440,6330,6197.23,1.23,0,60748,7603,6966,6383,5746,5163,7285,6065,380,1890,1000,4680,10,1,38000000,2360,5.98,0.73,12,0.52,1039.00,8527.00,9210,20240521,-32.57,4775,20241210,30.05,7020,-11.54,20250422,5140,20.82,20250203,9210,-32.57,20240521,4775,30.05,20241210,1.26,Y,138490,1000,380 억,,467844,N,N,14811,N,00,N +20250423,100840,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,-120,5,-1.90,917394135,147744,3.79,6330,6340,6070,8220,4440,6330,6209.15,1.23,0,38729,7603,6966,6383,5746,5163,7285,6065,380,1890,1000,4680,10,1,38000000,2360,5.98,0.73,12,0.39,1039.00,8527.00,9210,20240521,-32.57,4775,20241210,30.05,7020,-11.54,20250422,5140,20.82,20250203,9210,-32.57,20240521,4775,30.05,20241210,1.26,Y,138490,1000,380 억,,467844,N,N,14811,N,00,N +20250423,090843,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,-160,5,-2.53,472176490,75879,1.95,6330,6340,6070,8220,4440,6330,6222.42,1.23,0,11263,7603,6966,6383,5746,5163,7285,6065,380,1890,1000,4680,10,1,38000000,2345,5.94,0.72,12,0.20,1039.00,8527.00,9210,20240521,-33.01,4775,20241210,29.21,7020,-12.11,20250422,5140,20.04,20250203,9210,-33.01,20240521,4775,29.21,20241210,1.26,Y,138490,1000,380 억,,467844,N,N,14811,N,00,N 20250422,160817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,590,2,10.28,25972809090,3898371,42905.25,5800,7020,5800,7460,4020,5740,6662.60,1.26,0,-63056,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2405,6.09,0.74,12,10.26,1039.00,8527.00,9210,20240521,-31.27,4775,20241210,32.57,7020,-9.83,20250422,5140,23.15,20250203,9210,-31.27,20240521,4775,32.57,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,14811,N,00,N 20250422,150832,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,640,2,11.15,25642543960,3846279,42331.93,5800,7020,5800,7460,4020,5740,6666.84,1.26,0,-69250,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2424,6.14,0.75,12,10.12,1039.00,8527.00,9210,20240521,-30.73,4775,20241210,33.61,7020,-9.12,20250422,5140,24.12,20250203,9210,-30.73,20240521,4775,33.61,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,288,N,00,N 20250422,140832,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,750,2,13.07,24884570390,3728174,41032.07,5800,7020,5800,7460,4020,5740,6674.73,1.26,0,-75911,5846,5792,5746,5692,5646,5770,5670,380,1720,1000,4240,10,1,38000000,2466,6.25,0.76,12,9.81,1039.00,8527.00,9210,20240521,-29.53,4775,20241210,35.92,7020,-7.55,20250422,5140,26.26,20250203,9210,-29.53,20240521,4775,35.92,20241210,1.26,Y,138490,1000,380 억,,480600,N,N,288,N,00,N diff --git a/138610/price/prices-20250401.csv b/138610/price/prices-20250401.csv index 88f086971a0a..125c0b4b4e17 100644 --- a/138610/price/prices-20250401.csv +++ b/138610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160821,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,-1400,5,-5.88,3986647850,176128,99.69,23800,23850,21950,30900,16700,23800,22635.02,3.49,0,-11141,24766,24282,23416,22932,22066,24525,23175,54,7100,500,17130,50,1,10893117,2440,-26.11,7.57,12,1.62,-858.00,2959.00,25850,20241016,-13.35,12800,20250404,75.00,24350,-8.01,20250421,12800,75.00,20250404,25850,-13.35,20241016,12800,75.00,20250404,2.95,Y,138610,500,54 억,,380665,N,N,5234,N,01,N +20250423,150836,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22450,-1350,5,-5.67,3857385700,170358,96.42,23800,23850,21950,30900,16700,23800,22642.82,3.49,0,-12019,24766,24282,23416,22932,22066,24525,23175,54,7100,500,17130,50,1,10893117,2446,-26.17,7.59,12,1.56,-858.00,2959.00,25850,20241016,-13.15,12800,20250404,75.39,24350,-7.80,20250421,12800,75.39,20250404,25850,-13.15,20241016,12800,75.39,20250404,2.95,Y,138610,500,54 억,,380665,N,N,16334,N,01,N +20250423,140836,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22500,-1300,5,-5.46,3594196850,158630,89.78,23800,23850,21950,30900,16700,23800,22657.74,3.49,0,-15562,24766,24282,23416,22932,22066,24525,23175,54,7100,500,17130,50,1,10893117,2451,-26.22,7.60,12,1.46,-858.00,2959.00,25850,20241016,-12.96,12800,20250404,75.78,24350,-7.60,20250421,12800,75.78,20250404,25850,-12.96,20241016,12800,75.78,20250404,2.95,Y,138610,500,54 억,,380665,N,N,16334,N,01,N +20250423,130834,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22300,-1500,5,-6.30,3427846950,151206,85.58,23800,23850,21950,30900,16700,23800,22670.05,3.49,0,-16807,24766,24282,23416,22932,22066,24525,23175,54,7100,500,17130,50,1,10893117,2429,-25.99,7.54,12,1.39,-858.00,2959.00,25850,20241016,-13.73,12800,20250404,74.22,24350,-8.42,20250421,12800,74.22,20250404,25850,-13.73,20241016,12800,74.22,20250404,2.95,Y,138610,500,54 억,,380665,N,N,16334,N,01,N +20250423,120837,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22450,-1350,5,-5.67,3186790450,140440,79.49,23800,23850,21950,30900,16700,23800,22691.47,3.49,0,-15968,24766,24282,23416,22932,22066,24525,23175,54,7100,500,17130,50,1,10893117,2446,-26.17,7.59,12,1.29,-858.00,2959.00,25850,20241016,-13.15,12800,20250404,75.39,24350,-7.80,20250421,12800,75.39,20250404,25850,-13.15,20241016,12800,75.39,20250404,2.95,Y,138610,500,54 억,,380665,N,N,16334,N,01,N +20250423,110837,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22750,-1050,5,-4.41,2824321150,124386,70.40,23800,23850,21950,30900,16700,23800,22706.10,3.49,0,-15565,24766,24282,23416,22932,22066,24525,23175,54,7100,500,17130,50,1,10893117,2478,-26.52,7.69,12,1.14,-858.00,2959.00,25850,20241016,-11.99,12800,20250404,77.73,24350,-6.57,20250421,12800,77.73,20250404,25850,-11.99,20241016,12800,77.73,20250404,2.95,Y,138610,500,54 억,,380665,N,N,16334,N,01,N +20250423,100840,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22350,-1450,5,-6.09,2274412975,100109,56.66,23800,23850,21950,30900,16700,23800,22719.37,3.49,0,-9965,24766,24282,23416,22932,22066,24525,23175,54,7100,500,17130,50,1,10893117,2435,-26.05,7.55,12,0.92,-858.00,2959.00,25850,20241016,-13.54,12800,20250404,74.61,24350,-8.21,20250421,12800,74.61,20250404,25850,-13.54,20241016,12800,74.61,20250404,2.95,Y,138610,500,54 억,,380665,N,N,16334,N,01,N +20250423,090843,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22950,-850,5,-3.57,921811850,40324,22.82,23800,23850,22150,30900,16700,23800,22860.13,3.49,0,-7256,24766,24282,23416,22932,22066,24525,23175,54,7100,500,17130,50,1,10893117,2500,-26.75,7.76,12,0.37,-858.00,2959.00,25850,20241016,-11.22,12800,20250404,79.30,24350,-5.75,20250421,12800,79.30,20250404,25850,-11.22,20241016,12800,79.30,20250404,2.95,Y,138610,500,54 억,,380665,N,N,16334,N,01,N 20250422,160817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23800,800,2,3.48,4124881975,176680,55.80,22550,23900,22550,29900,16100,23000,23346.58,3.30,0,20429,25833,24416,22933,21516,20033,25125,22225,54,6900,500,16560,50,1,10893117,2593,-27.74,8.04,12,1.62,-858.00,2959.00,25850,20241016,-7.93,12800,20250404,85.94,24350,-2.26,20250421,12800,85.94,20250404,25850,-7.93,20241016,12800,85.94,20250404,2.92,Y,138610,500,54 억,,359833,N,N,16334,N,00,N 20250422,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23800,800,2,3.48,3811888500,163540,51.65,22550,23850,22550,29900,16100,23000,23308.60,3.30,0,22609,25833,24416,22933,21516,20033,25125,22225,54,6900,500,16560,50,1,10893117,2593,-27.74,8.04,12,1.50,-858.00,2959.00,25850,20241016,-7.93,12800,20250404,85.94,24350,-2.26,20250421,12800,85.94,20250404,25850,-7.93,20241016,12800,85.94,20250404,2.92,Y,138610,500,54 억,,359833,N,N,5734,N,00,N 20250422,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23500,500,2,2.17,3190438650,137208,43.33,22550,23700,22550,29900,16100,23000,23252.57,3.30,0,17090,25833,24416,22933,21516,20033,25125,22225,54,6900,500,16560,50,1,10893117,2560,-27.39,7.94,12,1.26,-858.00,2959.00,25850,20241016,-9.09,12800,20250404,83.59,24350,-3.49,20250421,12800,83.59,20250404,25850,-9.09,20241016,12800,83.59,20250404,2.92,Y,138610,500,54 억,,359833,N,N,5734,N,00,N diff --git a/138930/price/prices-20250401.csv b/138930/price/prices-20250401.csv index b4441b6adc58..c6f83a8edcf2 100644 --- a/138930/price/prices-20250401.csv +++ b/138930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160822,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10420,80,2,0.77,5861629090,562480,83.41,10440,10460,10340,13440,7240,10340,10421.04,41.77,0,-222444,10473,10406,10283,10216,10093,10440,10250,16297,3100,5000,7850,10,1,318383519,33176,4.60,0.31,12,0.18,2266.00,33451.00,12300,20250131,-15.28,7440,20240415,40.05,12300,-15.28,20250131,9260,12.53,20250409,12300,-15.28,20250131,7940,31.23,20240618,0.05,Y,138930,5000,16296 억,,132992577,N,N,44758,N,00,N +20250423,150837,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10420,80,2,0.77,5225653660,501444,74.36,10440,10460,10340,13440,7240,10340,10421.21,41.77,0,-207408,10473,10406,10283,10216,10093,10440,10250,16297,3100,5000,7850,10,1,318383519,33176,4.60,0.31,12,0.16,2266.00,33451.00,12300,20250131,-15.28,7440,20240415,40.05,12300,-15.28,20250131,9260,12.53,20250409,12300,-15.28,20250131,7940,31.23,20240618,0.05,Y,138930,5000,16296 억,,132992577,N,N,32999,N,00,N +20250423,140836,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10440,100,2,0.97,3638891265,349138,51.78,10440,10460,10340,13440,7240,10340,10422.50,41.77,0,-107958,10473,10406,10283,10216,10093,10440,10250,16297,3100,5000,7850,10,1,318383519,33239,4.61,0.31,12,0.11,2266.00,33451.00,12300,20250131,-15.12,7440,20240415,40.32,12300,-15.12,20250131,9260,12.74,20250409,12300,-15.12,20250131,7940,31.49,20240618,0.05,Y,138930,5000,16296 억,,132992577,N,N,32999,N,00,N +20250423,130834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10450,110,2,1.06,2828905355,271512,40.26,10440,10460,10340,13440,7240,10340,10419.08,41.77,0,-80364,10473,10406,10283,10216,10093,10440,10250,16297,3100,5000,7850,10,1,318383519,33271,4.61,0.31,12,0.09,2266.00,33451.00,12300,20250131,-15.04,7440,20240415,40.46,12300,-15.04,20250131,9260,12.85,20250409,12300,-15.04,20250131,7940,31.61,20240618,0.05,Y,138930,5000,16296 억,,132992577,N,N,32999,N,00,N +20250423,120838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10440,100,2,0.97,2470213680,237165,35.17,10440,10460,10340,13440,7240,10340,10415.59,41.77,0,-72105,10473,10406,10283,10216,10093,10440,10250,16297,3100,5000,7850,10,1,318383519,33239,4.61,0.31,12,0.07,2266.00,33451.00,12300,20250131,-15.12,7440,20240415,40.32,12300,-15.12,20250131,9260,12.74,20250409,12300,-15.12,20250131,7940,31.49,20240618,0.05,Y,138930,5000,16296 억,,132992577,N,N,32999,N,00,N +20250423,110837,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10420,80,2,0.77,1903804415,182860,27.12,10440,10460,10340,13440,7240,10340,10411.27,41.77,0,-68260,10473,10406,10283,10216,10093,10440,10250,16297,3100,5000,7850,10,1,318383519,33176,4.60,0.31,12,0.06,2266.00,33451.00,12300,20250131,-15.28,7440,20240415,40.05,12300,-15.28,20250131,9260,12.53,20250409,12300,-15.28,20250131,7940,31.23,20240618,0.05,Y,138930,5000,16296 억,,132992577,N,N,32999,N,00,N +20250423,100840,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10390,50,2,0.48,1300074765,124880,18.52,10440,10460,10340,13440,7240,10340,10410.59,41.77,0,-57347,10473,10406,10283,10216,10093,10440,10250,16297,3100,5000,7850,10,1,318383519,33080,4.59,0.31,12,0.04,2266.00,33451.00,12300,20250131,-15.53,7440,20240415,39.65,12300,-15.53,20250131,9260,12.20,20250409,12300,-15.53,20250131,7940,30.86,20240618,0.05,Y,138930,5000,16296 억,,132992577,N,N,32999,N,00,N +20250423,090844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10410,70,2,0.68,223661560,21527,3.19,10440,10440,10340,13440,7240,10340,10389.82,41.77,0,-5242,10473,10406,10283,10216,10093,10440,10250,16297,3100,5000,7850,10,1,318383519,33144,4.59,0.31,12,0.01,2266.00,33451.00,12300,20250131,-15.37,7440,20240415,39.92,12300,-15.37,20250131,9260,12.42,20250409,12300,-15.37,20250131,7940,31.11,20240618,0.05,Y,138930,5000,16296 억,,132992577,N,N,32999,N,00,N 20250422,160818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10340,80,2,0.78,6946218930,674333,99.61,10260,10350,10160,13330,7190,10260,10300.70,41.81,0,-135240,10366,10312,10206,10152,10046,10340,10180,16297,3070,5000,7790,10,1,318383519,32921,4.56,0.31,12,0.21,2266.00,33451.00,12300,20250131,-15.93,7440,20240415,38.98,12300,-15.93,20250131,9260,11.66,20250409,12300,-15.93,20250131,7850,31.72,20240422,0.05,Y,138930,5000,16296 억,,133114325,N,N,32999,N,00,N 20250422,150833,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10320,60,2,0.58,6073569510,589864,87.13,10260,10350,10160,13330,7190,10260,10296.56,41.81,0,-106080,10366,10312,10206,10152,10046,10340,10180,16297,3070,5000,7790,10,1,318383519,32857,4.55,0.31,12,0.19,2266.00,33451.00,12300,20250131,-16.10,7440,20240415,38.71,12300,-16.10,20250131,9260,11.45,20250409,12300,-16.10,20250131,7850,31.46,20240422,0.05,Y,138930,5000,16296 억,,133114325,N,N,21766,N,00,N 20250422,140833,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10300,40,2,0.39,4973623685,483325,71.39,10260,10340,10160,13330,7190,10260,10290.43,41.81,0,-72115,10366,10312,10206,10152,10046,10340,10180,16297,3070,5000,7790,10,1,318383519,32794,4.55,0.31,12,0.15,2266.00,33451.00,12300,20250131,-16.26,7440,20240415,38.44,12300,-16.26,20250131,9260,11.23,20250409,12300,-16.26,20250131,7850,31.21,20240422,0.05,Y,138930,5000,16296 억,,133114325,N,N,21766,N,00,N diff --git a/139050/price/prices-20250401.csv b/139050/price/prices-20250401.csv index b0b33ee3e17e..a99b043719b1 100644 --- a/139050/price/prices-20250401.csv +++ b/139050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160822,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240412,0.00,2805,20240412,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240423,2805,0.00,20240423,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250423,150837,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240412,0.00,2805,20240412,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240423,2805,0.00,20240423,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250423,140836,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240412,0.00,2805,20240412,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240423,2805,0.00,20240423,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250423,130835,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240412,0.00,2805,20240412,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240423,2805,0.00,20240423,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250423,120838,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240412,0.00,2805,20240412,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240423,2805,0.00,20240423,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250423,110838,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240412,0.00,2805,20240412,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240423,2805,0.00,20240423,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250423,100840,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240412,0.00,2805,20240412,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240423,2805,0.00,20240423,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250423,090844,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240412,0.00,2805,20240412,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240423,2805,0.00,20240423,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250422,160818,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240411,0.00,2805,20240411,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240422,2805,0.00,20240422,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250422,150833,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240411,0.00,2805,20240411,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240422,2805,0.00,20240422,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250422,140833,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,-1.04,1.19,12,0.00,-2708.00,2351.00,2805,20240411,0.00,2805,20240411,0.00,2805,0.00,20250102,2805,0.00,20250102,2805,0.00,20240422,2805,0.00,20240422,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N diff --git a/139130/price/prices-20250401.csv b/139130/price/prices-20250401.csv index 43c32ec42922..a3ecc171d1a6 100644 --- a/139130/price/prices-20250401.csv +++ b/139130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160822,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9610,50,2,0.52,4177496765,434990,101.91,9620,9650,9560,12420,6700,9560,9603.66,41.58,0,21964,9693,9626,9553,9486,9413,9660,9520,8457,2860,5000,7450,10,1,166392833,15990,7.57,0.27,12,0.26,1270.00,35541.00,9820,20250218,-2.14,7440,20240805,29.17,9820,-2.14,20250218,8150,17.91,20250102,9820,-2.14,20250218,7440,29.17,20240805,0.06,Y,139130,5000,8457 억,,69179804,N,N,19346,N,00,N +20250423,150837,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,20,2,0.21,3853835725,401290,94.02,9620,9650,9560,12420,6700,9560,9603.62,41.58,0,21120,9693,9626,9553,9486,9413,9660,9520,8457,2860,5000,7450,10,1,166392833,15940,7.54,0.27,12,0.24,1270.00,35541.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.06,Y,139130,5000,8457 억,,69179804,N,N,12357,N,00,N +20250423,140837,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9600,40,2,0.42,3095693495,322336,75.52,9620,9650,9560,12420,6700,9560,9603.93,41.58,0,24034,9693,9626,9553,9486,9413,9660,9520,8457,2860,5000,7450,10,1,166392833,15974,7.56,0.27,12,0.19,1270.00,35541.00,9820,20250218,-2.24,7440,20240805,29.03,9820,-2.24,20250218,8150,17.79,20250102,9820,-2.24,20250218,7440,29.03,20240805,0.06,Y,139130,5000,8457 억,,69179804,N,N,12357,N,00,N +20250423,130835,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9590,30,2,0.31,1957097235,203565,47.69,9620,9650,9580,12420,6700,9560,9614.11,41.58,0,-7895,9693,9626,9553,9486,9413,9660,9520,8457,2860,5000,7450,10,1,166392833,15957,7.55,0.27,12,0.12,1270.00,35541.00,9820,20250218,-2.34,7440,20240805,28.90,9820,-2.34,20250218,8150,17.67,20250102,9820,-2.34,20250218,7440,28.90,20240805,0.06,Y,139130,5000,8457 억,,69179804,N,N,12357,N,00,N +20250423,120838,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9600,40,2,0.42,1592115355,165524,38.78,9620,9650,9580,12420,6700,9560,9618.64,41.58,0,-4410,9693,9626,9553,9486,9413,9660,9520,8457,2860,5000,7450,10,1,166392833,15974,7.56,0.27,12,0.10,1270.00,35541.00,9820,20250218,-2.24,7440,20240805,29.03,9820,-2.24,20250218,8150,17.79,20250102,9820,-2.24,20250218,7440,29.03,20240805,0.06,Y,139130,5000,8457 억,,69179804,N,N,12357,N,00,N +20250423,110838,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,20,2,0.21,1231128265,127967,29.98,9620,9650,9580,12420,6700,9560,9620.67,41.58,0,6242,9693,9626,9553,9486,9413,9660,9520,8457,2860,5000,7450,10,1,166392833,15940,7.54,0.27,12,0.08,1270.00,35541.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.06,Y,139130,5000,8457 억,,69179804,N,N,12357,N,00,N +20250423,100841,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9640,80,2,0.84,696300640,72356,16.95,9620,9650,9590,12420,6700,9560,9623.26,41.58,0,22927,9693,9626,9553,9486,9413,9660,9520,8457,2860,5000,7450,10,1,166392833,16040,7.59,0.27,12,0.04,1270.00,35541.00,9820,20250218,-1.83,7440,20240805,29.57,9820,-1.83,20250218,8150,18.28,20250102,9820,-1.83,20250218,7440,29.57,20240805,0.06,Y,139130,5000,8457 억,,69179804,N,N,12357,N,00,N +20250423,090844,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9620,60,2,0.63,108582600,11293,2.65,9620,9630,9590,12420,6700,9560,9615.04,41.58,0,1545,9693,9626,9553,9486,9413,9660,9520,8457,2860,5000,7450,10,1,166392833,16007,7.57,0.27,12,0.01,1270.00,35541.00,9820,20250218,-2.04,7440,20240805,29.30,9820,-2.04,20250218,8150,18.04,20250102,9820,-2.04,20250218,7440,29.30,20240805,0.06,Y,139130,5000,8457 억,,69179804,N,N,12357,N,00,N 20250422,160818,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9560,60,2,0.63,4085452745,426834,168.39,9500,9620,9480,12350,6650,9500,9571.53,41.52,0,79363,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15907,7.53,0.27,12,0.26,1270.00,35541.00,9820,20250218,-2.65,7440,20240805,28.49,9820,-2.65,20250218,8150,17.30,20250102,9820,-2.65,20250218,7440,28.49,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,12357,N,00,N 20250422,150833,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9560,60,2,0.63,3640777945,380314,150.04,9500,9620,9480,12350,6650,9500,9573.08,41.52,0,72693,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15907,7.53,0.27,12,0.23,1270.00,35541.00,9820,20250218,-2.65,7440,20240805,28.49,9820,-2.65,20250218,8150,17.30,20250102,9820,-2.65,20250218,7440,28.49,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N 20250422,140833,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9550,50,2,0.53,3150894425,329033,129.81,9500,9620,9480,12350,6650,9500,9576.23,41.52,0,89501,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15891,7.52,0.27,12,0.20,1270.00,35541.00,9820,20250218,-2.75,7440,20240805,28.36,9820,-2.75,20250218,8150,17.18,20250102,9820,-2.75,20250218,7440,28.36,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N diff --git a/139480/price/prices-20250401.csv b/139480/price/prices-20250401.csv index cfe6dfc1c5ac..ad682a6e611f 100644 --- a/139480/price/prices-20250401.csv +++ b/139480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160822,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86400,-1900,5,-2.15,15046110500,173418,85.57,88900,89400,85700,114700,61900,88300,86762.11,19.07,0,11602,92166,90232,88766,86832,85366,89500,86100,1394,26400,5000,67100,100,1,27875819,24085,-4.08,0.23,12,0.62,-21166.00,377932.00,90700,20250422,-4.74,54800,20240627,57.66,90700,-4.74,20250422,61800,39.81,20250102,90700,-4.74,20250422,54800,57.66,20240627,0.85,Y,139480,5000,1393 억,,5314830,N,N,3061,N,00,N +20250423,150837,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86500,-1800,5,-2.04,14242690400,164122,80.98,88900,89400,85700,114700,61900,88300,86781.12,19.07,0,9841,92166,90232,88766,86832,85366,89500,86100,1394,26400,5000,67100,100,1,27875819,24113,-4.09,0.23,12,0.59,-21166.00,377932.00,90700,20250422,-4.63,54800,20240627,57.85,90700,-4.63,20250422,61800,39.97,20250102,90700,-4.63,20250422,54800,57.85,20240627,0.85,Y,139480,5000,1393 억,,5314830,N,N,20047,N,00,N +20250423,140837,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86450,-1850,5,-2.10,11438652350,131628,64.95,88900,89400,85700,114700,61900,88300,86901.36,19.07,0,6802,92166,90232,88766,86832,85366,89500,86100,1394,26400,5000,67100,100,1,27875819,24099,-4.08,0.23,12,0.47,-21166.00,377932.00,90700,20250422,-4.69,54800,20240627,57.76,90700,-4.69,20250422,61800,39.89,20250102,90700,-4.69,20250422,54800,57.76,20240627,0.85,Y,139480,5000,1393 억,,5314830,N,N,20047,N,00,N +20250423,130835,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86400,-1900,5,-2.15,9291928850,106765,52.68,88900,89400,85700,114700,61900,88300,87031.60,19.07,0,6524,92166,90232,88766,86832,85366,89500,86100,1394,26400,5000,67100,100,1,27875819,24085,-4.08,0.23,12,0.38,-21166.00,377932.00,90700,20250422,-4.74,54800,20240627,57.66,90700,-4.74,20250422,61800,39.81,20250102,90700,-4.74,20250422,54800,57.66,20240627,0.85,Y,139480,5000,1393 억,,5314830,N,N,20047,N,00,N +20250423,120838,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86500,-1800,5,-2.04,7241279450,83019,40.96,88900,89400,85700,114700,61900,88300,87224.36,19.07,0,5502,92166,90232,88766,86832,85366,89500,86100,1394,26400,5000,67100,100,1,27875819,24113,-4.09,0.23,12,0.30,-21166.00,377932.00,90700,20250422,-4.63,54800,20240627,57.85,90700,-4.63,20250422,61800,39.97,20250102,90700,-4.63,20250422,54800,57.85,20240627,0.85,Y,139480,5000,1393 억,,5314830,N,N,20047,N,00,N +20250423,110838,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86700,-1600,5,-1.81,5406789350,61859,30.52,88900,89400,85700,114700,61900,88300,87405.06,19.07,0,3861,92166,90232,88766,86832,85366,89500,86100,1394,26400,5000,67100,100,1,27875819,24168,-4.10,0.23,12,0.22,-21166.00,377932.00,90700,20250422,-4.41,54800,20240627,58.21,90700,-4.41,20250422,61800,40.29,20250102,90700,-4.41,20250422,54800,58.21,20240627,0.85,Y,139480,5000,1393 억,,5314830,N,N,20047,N,00,N +20250423,100841,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,88100,-200,5,-0.23,1997824650,22614,11.16,88900,89400,87100,114700,61900,88300,88344.59,19.07,0,972,92166,90232,88766,86832,85366,89500,86100,1394,26400,5000,67100,100,1,27875819,24559,-4.16,0.23,12,0.08,-21166.00,377932.00,90700,20250422,-2.87,54800,20240627,60.77,90700,-2.87,20250422,61800,42.56,20250102,90700,-2.87,20250422,54800,60.77,20240627,0.85,Y,139480,5000,1393 억,,5314830,N,N,20047,N,00,N +20250423,090845,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,88100,-200,5,-0.23,759828700,8613,4.25,88900,89400,87100,114700,61900,88300,88218.82,19.07,0,-713,92166,90232,88766,86832,85366,89500,86100,1394,26400,5000,67100,100,1,27875819,24559,-4.16,0.23,12,0.03,-21166.00,377932.00,90700,20250422,-2.87,54800,20240627,60.77,90700,-2.87,20250422,61800,42.56,20250102,90700,-2.87,20250422,54800,60.77,20240627,0.85,Y,139480,5000,1393 억,,5314830,N,N,20047,N,00,N 20250422,160818,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,88300,-200,5,-0.23,18109018000,202672,252.47,88800,90700,87300,115000,62000,88500,89351.79,19.11,0,4566,89500,89000,88100,87600,86700,89250,87850,1394,26500,5000,67260,100,1,27875819,24614,-4.17,0.23,12,0.73,-21166.00,377932.00,90700,20250422,-2.65,54800,20240627,61.13,90700,-2.65,20250422,61800,42.88,20250102,90700,-2.65,20250422,54800,61.13,20240627,0.87,Y,139480,5000,1393 억,,5327828,N,N,20003,N,00,N 20250422,150834,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,88100,-400,5,-0.45,17406243800,194705,242.54,88800,90700,87300,115000,62000,88500,89398.26,19.11,0,3468,89500,89000,88100,87600,86700,89250,87850,1394,26500,5000,67260,100,1,27875819,24559,-4.16,0.23,12,0.70,-21166.00,377932.00,90700,20250422,-2.87,54800,20240627,60.77,90700,-2.87,20250422,61800,42.56,20250102,90700,-2.87,20250422,54800,60.77,20240627,0.87,Y,139480,5000,1393 억,,5327828,N,N,4001,N,00,N 20250422,140833,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,90200,1700,2,1.92,13618379450,151944,189.27,88800,90700,88100,115000,62000,88500,89627.99,19.11,0,3242,89500,89000,88100,87600,86700,89250,87850,1394,26500,5000,67260,100,1,27875819,25144,-4.26,0.24,12,0.55,-21166.00,377932.00,90700,20250422,-0.55,54800,20240627,64.60,90700,-0.55,20250422,61800,45.95,20250102,90700,-0.55,20250422,54800,64.60,20240627,0.87,Y,139480,5000,1393 억,,5327828,N,N,4001,N,00,N diff --git a/139670/price/prices-20250401.csv b/139670/price/prices-20250401.csv index f802b9004033..0d2862c71402 100644 --- a/139670/price/prices-20250401.csv +++ b/139670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,-95,5,-3.39,209979167,77239,33.46,2785,2795,2600,3640,1960,2800,2718.56,1.20,0,3114,3223,3011,2843,2631,2463,3117,2737,71,840,500,1900,5,1,14118810,382,8.73,1.75,12,0.55,310.00,1548.00,5980,20240514,-54.77,2180,20250409,24.08,3230,-16.25,20250114,2180,24.08,20250409,5980,-54.77,20240514,2180,24.08,20250409,0.13,Y,139670,500,70 억,,169079,N,N,1153,N,00,N +20250423,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-140,5,-5.00,194953537,71651,31.04,2785,2795,2600,3640,1960,2800,2720.88,1.20,0,3474,3223,3011,2843,2631,2463,3117,2737,71,840,500,1900,5,1,14118810,376,8.58,1.72,12,0.51,310.00,1548.00,5980,20240514,-55.52,2180,20250409,22.02,3230,-17.65,20250114,2180,22.02,20250409,5980,-55.52,20240514,2180,22.02,20250409,0.13,Y,139670,500,70 억,,169079,N,N,2883,N,00,N +20250423,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,-80,5,-2.86,126817822,46297,20.06,2785,2795,2710,3640,1960,2800,2739.22,1.20,0,2449,3223,3011,2843,2631,2463,3117,2737,71,840,500,1900,5,1,14118810,384,8.77,1.76,12,0.33,310.00,1548.00,5980,20240514,-54.52,2180,20250409,24.77,3230,-15.79,20250114,2180,24.77,20250409,5980,-54.52,20240514,2180,24.77,20250409,0.13,Y,139670,500,70 억,,169079,N,N,2883,N,00,N +20250423,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-70,5,-2.50,117060422,42726,18.51,2785,2795,2710,3640,1960,2800,2739.79,1.20,0,2584,3223,3011,2843,2631,2463,3117,2737,71,840,500,1900,5,1,14118810,385,8.81,1.76,12,0.30,310.00,1548.00,5980,20240514,-54.35,2180,20250409,25.23,3230,-15.48,20250114,2180,25.23,20250409,5980,-54.35,20240514,2180,25.23,20250409,0.13,Y,139670,500,70 억,,169079,N,N,2883,N,00,N +20250423,120839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,-75,5,-2.68,114001562,41608,18.03,2785,2795,2710,3640,1960,2800,2739.90,1.20,0,2693,3223,3011,2843,2631,2463,3117,2737,71,840,500,1900,5,1,14118810,385,8.79,1.76,12,0.29,310.00,1548.00,5980,20240514,-54.43,2180,20250409,25.00,3230,-15.63,20250114,2180,25.00,20250409,5980,-54.43,20240514,2180,25.00,20250409,0.13,Y,139670,500,70 억,,169079,N,N,2883,N,00,N +20250423,110839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,-80,5,-2.86,105645077,38538,16.70,2785,2795,2710,3640,1960,2800,2741.32,1.20,0,2420,3223,3011,2843,2631,2463,3117,2737,71,840,500,1900,5,1,14118810,384,8.77,1.76,12,0.27,310.00,1548.00,5980,20240514,-54.52,2180,20250409,24.77,3230,-15.79,20250114,2180,24.77,20250409,5980,-54.52,20240514,2180,24.77,20250409,0.13,Y,139670,500,70 억,,169079,N,N,2883,N,00,N +20250423,100841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-70,5,-2.50,82433912,30013,13.00,2785,2795,2710,3640,1960,2800,2746.61,1.20,0,2544,3223,3011,2843,2631,2463,3117,2737,71,840,500,1900,5,1,14118810,385,8.81,1.76,12,0.21,310.00,1548.00,5980,20240514,-54.35,2180,20250409,25.23,3230,-15.48,20250114,2180,25.23,20250409,5980,-54.35,20240514,2180,25.23,20250409,0.13,Y,139670,500,70 억,,169079,N,N,2883,N,00,N +20250423,090845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-20,5,-0.71,14288217,5144,2.23,2785,2795,2750,3640,1960,2800,2777.65,1.20,0,-1264,3223,3011,2843,2631,2463,3117,2737,71,840,500,1900,5,1,14118810,393,8.97,1.80,12,0.04,310.00,1548.00,5980,20240514,-53.51,2180,20250409,27.52,3230,-13.93,20250114,2180,27.52,20250409,5980,-53.51,20240514,2180,27.52,20250409,0.13,Y,139670,500,70 억,,169079,N,N,2883,N,00,N 20250422,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,125,2,4.67,655539214,228973,322.80,2675,3055,2675,3475,1875,2675,2862.98,1.21,0,-1766,2861,2767,2696,2602,2531,2732,2567,71,800,500,1810,5,1,14118810,395,9.03,1.81,12,1.62,310.00,1548.00,5980,20240514,-53.18,2180,20250409,28.44,3230,-13.31,20250114,2180,28.44,20250409,5980,-53.18,20240514,2180,28.44,20250409,0.13,Y,139670,500,70 억,,170837,N,N,2883,N,00,N 20250422,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,125,2,4.67,640673394,223660,315.31,2675,3055,2675,3475,1875,2675,2864.50,1.21,0,-2825,2861,2767,2696,2602,2531,2732,2567,71,800,500,1810,5,1,14118810,395,9.03,1.81,12,1.58,310.00,1548.00,5980,20240514,-53.18,2180,20250409,28.44,3230,-13.31,20250114,2180,28.44,20250409,5980,-53.18,20240514,2180,28.44,20250409,0.13,Y,139670,500,70 억,,170837,N,N,38,N,00,N 20250422,140834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,160,2,5.98,606810171,211562,298.25,2675,3055,2675,3475,1875,2675,2868.24,1.21,0,-8539,2861,2767,2696,2602,2531,2732,2567,71,800,500,1810,5,1,14118810,400,9.15,1.83,12,1.50,310.00,1548.00,5980,20240514,-52.59,2180,20250409,30.05,3230,-12.23,20250114,2180,30.05,20250409,5980,-52.59,20240514,2180,30.05,20250409,0.13,Y,139670,500,70 억,,170837,N,N,38,N,00,N diff --git a/139990/price/prices-20250401.csv b/139990/price/prices-20250401.csv index 6e122e79e55c..9a9e58317e8a 100644 --- a/139990/price/prices-20250401.csv +++ b/139990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160823,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3980,-10,5,-0.25,45823622,11574,74.78,3990,3990,3935,5180,2795,3990,3959.19,14.40,0,213,4103,4046,3963,3906,3823,4005,3865,194,1190,500,2870,5,1,38755414,1542,-0.97,0.89,12,0.03,-4086.00,4469.00,7950,20240807,-49.94,3700,20241209,7.57,4630,-14.04,20250310,3735,6.56,20250408,7950,-49.94,20240807,3700,7.57,20241209,0.02,Y,139990,500,193 억,,5580326,N,N,31,N,00,N +20250423,150838,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-25,5,-0.63,34823502,8791,56.80,3990,3990,3945,5180,2795,3990,3961.27,14.40,0,103,4103,4046,3963,3906,3823,4005,3865,194,1190,500,2870,5,1,38755414,1537,-0.97,0.89,12,0.02,-4086.00,4469.00,7950,20240807,-50.13,3700,20241209,7.16,4630,-14.36,20250310,3735,6.16,20250408,7950,-50.13,20240807,3700,7.16,20241209,0.02,Y,139990,500,193 억,,5580326,N,N,14,N,00,N +20250423,140837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3960,-30,5,-0.75,29166027,7362,47.57,3990,3990,3945,5180,2795,3990,3961.70,14.40,0,89,4103,4046,3963,3906,3823,4005,3865,194,1190,500,2870,5,1,38755414,1535,-0.97,0.89,12,0.02,-4086.00,4469.00,7950,20240807,-50.19,3700,20241209,7.03,4630,-14.47,20250310,3735,6.02,20250408,7950,-50.19,20240807,3700,7.03,20241209,0.02,Y,139990,500,193 억,,5580326,N,N,14,N,00,N +20250423,130836,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-25,5,-0.63,25794212,6510,42.06,3990,3990,3945,5180,2795,3990,3962.24,14.40,0,82,4103,4046,3963,3906,3823,4005,3865,194,1190,500,2870,5,1,38755414,1537,-0.97,0.89,12,0.02,-4086.00,4469.00,7950,20240807,-50.13,3700,20241209,7.16,4630,-14.36,20250310,3735,6.16,20250408,7950,-50.13,20240807,3700,7.16,20241209,0.02,Y,139990,500,193 억,,5580326,N,N,14,N,00,N +20250423,120839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3960,-30,5,-0.75,23931122,6040,39.03,3990,3990,3945,5180,2795,3990,3962.11,14.40,0,-41,4103,4046,3963,3906,3823,4005,3865,194,1190,500,2870,5,1,38755414,1535,-0.97,0.89,12,0.02,-4086.00,4469.00,7950,20240807,-50.19,3700,20241209,7.03,4630,-14.47,20250310,3735,6.02,20250408,7950,-50.19,20240807,3700,7.03,20241209,0.02,Y,139990,500,193 억,,5580326,N,N,14,N,00,N +20250423,110839,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3955,-35,5,-0.88,19453742,4908,31.71,3990,3990,3945,5180,2795,3990,3963.68,14.40,0,-83,4103,4046,3963,3906,3823,4005,3865,194,1190,500,2870,5,1,38755414,1533,-0.97,0.88,12,0.01,-4086.00,4469.00,7950,20240807,-50.25,3700,20241209,6.89,4630,-14.58,20250310,3735,5.89,20250408,7950,-50.25,20240807,3700,6.89,20241209,0.02,Y,139990,500,193 억,,5580326,N,N,14,N,00,N +20250423,100841,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3950,-40,5,-1.00,14589365,3676,23.75,3990,3990,3950,5180,2795,3990,3968.82,14.40,0,-171,4103,4046,3963,3906,3823,4005,3865,194,1190,500,2870,5,1,38755414,1531,-0.97,0.88,12,0.01,-4086.00,4469.00,7950,20240807,-50.31,3700,20241209,6.76,4630,-14.69,20250310,3735,5.76,20250408,7950,-50.31,20240807,3700,6.76,20241209,0.02,Y,139990,500,193 억,,5580326,N,N,14,N,00,N +20250423,090845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,-5,5,-0.13,2626430,661,4.27,3990,3990,3970,5180,2795,3990,3973.42,14.40,0,-45,4103,4046,3963,3906,3823,4005,3865,194,1190,500,2870,5,1,38755414,1544,-0.98,0.89,12,0.00,-4086.00,4469.00,7950,20240807,-49.87,3700,20241209,7.70,4630,-13.93,20250310,3735,6.69,20250408,7950,-49.87,20240807,3700,7.70,20241209,0.02,Y,139990,500,193 억,,5580326,N,N,14,N,00,N 20250422,160819,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3990,10,2,0.25,60190007,15421,294.35,4020,4020,3880,5170,2790,3980,3903.12,14.40,0,-4648,4050,4015,3985,3950,3920,4000,3935,194,1190,500,2860,5,1,38755414,1546,-0.98,0.89,12,0.04,-4086.00,4469.00,7950,20240807,-49.81,3700,20241209,7.84,4630,-13.82,20250310,3735,6.83,20250408,7950,-49.81,20240807,3700,7.84,20241209,0.02,Y,139990,500,193 억,,5580512,N,N,14,N,00,N 20250422,150834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3900,-80,5,-2.01,53383352,13681,261.14,4020,4020,3880,5170,2790,3980,3902.01,14.40,0,-4047,4050,4015,3985,3950,3920,4000,3935,194,1190,500,2860,5,1,38755414,1511,-0.95,0.87,12,0.04,-4086.00,4469.00,7950,20240807,-50.94,3700,20241209,5.41,4630,-15.77,20250310,3735,4.42,20250408,7950,-50.94,20240807,3700,5.41,20241209,0.02,Y,139990,500,193 억,,5580512,N,N,21,N,00,N 20250422,140834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3890,-90,5,-2.26,49301350,12640,241.27,4020,4020,3880,5170,2790,3980,3900.42,14.40,0,-3691,4050,4015,3985,3950,3920,4000,3935,194,1190,500,2860,5,1,38755414,1508,-0.95,0.87,12,0.03,-4086.00,4469.00,7950,20240807,-51.07,3700,20241209,5.14,4630,-15.98,20250310,3735,4.15,20250408,7950,-51.07,20240807,3700,5.14,20241209,0.02,Y,139990,500,193 억,,5580512,N,N,21,N,00,N diff --git a/140070/price/prices-20250401.csv b/140070/price/prices-20250401.csv index 1ef1265c5ae3..40f75130289f 100644 --- a/140070/price/prices-20250401.csv +++ b/140070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,35,2,1.38,40367900,15690,58.70,2550,2595,2550,3300,1780,2540,2572.84,1.31,0,2569,2610,2575,2545,2510,2480,2592,2527,37,760,100,1770,5,1,36988000,952,20.77,0.48,12,0.04,124.00,5351.00,3980,20240613,-35.30,2255,20250409,14.19,3260,-21.01,20250131,2255,14.19,20250409,3980,-35.30,20240613,2255,14.19,20250409,2.06,Y,140070,100,36 억,,483274,N,N,253,N,00,N +20250423,150838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,45,2,1.77,38651665,15024,56.21,2550,2595,2550,3300,1780,2540,2572.66,1.31,0,2212,2610,2575,2545,2510,2480,2592,2527,37,760,100,1770,5,1,36988000,956,20.85,0.48,12,0.04,124.00,5351.00,3980,20240613,-35.05,2255,20250409,14.63,3260,-20.71,20250131,2255,14.63,20250409,3980,-35.05,20240613,2255,14.63,20250409,2.06,Y,140070,100,36 억,,483274,N,N,387,N,00,N +20250423,140838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,55,2,2.17,31928045,12410,46.43,2550,2595,2550,3300,1780,2540,2572.77,1.31,0,2184,2610,2575,2545,2510,2480,2592,2527,37,760,100,1770,5,1,36988000,960,20.93,0.48,12,0.03,124.00,5351.00,3980,20240613,-34.80,2255,20250409,15.08,3260,-20.40,20250131,2255,15.08,20250409,3980,-34.80,20240613,2255,15.08,20250409,2.06,Y,140070,100,36 억,,483274,N,N,387,N,00,N +20250423,130836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,45,2,1.77,23988820,9343,34.96,2550,2585,2550,3300,1780,2540,2567.57,1.31,0,1685,2610,2575,2545,2510,2480,2592,2527,37,760,100,1770,5,1,36988000,956,20.85,0.48,12,0.03,124.00,5351.00,3980,20240613,-35.05,2255,20250409,14.63,3260,-20.71,20250131,2255,14.63,20250409,3980,-35.05,20240613,2255,14.63,20250409,2.06,Y,140070,100,36 억,,483274,N,N,387,N,00,N +20250423,120839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,35,2,1.38,17615965,6871,25.71,2550,2580,2550,3300,1780,2540,2563.81,1.31,0,435,2610,2575,2545,2510,2480,2592,2527,37,760,100,1770,5,1,36988000,952,20.77,0.48,12,0.02,124.00,5351.00,3980,20240613,-35.30,2255,20250409,14.19,3260,-21.01,20250131,2255,14.19,20250409,3980,-35.30,20240613,2255,14.19,20250409,2.06,Y,140070,100,36 억,,483274,N,N,387,N,00,N +20250423,110839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,35,2,1.38,14400360,5621,21.03,2550,2580,2550,3300,1780,2540,2561.89,1.31,0,-721,2610,2575,2545,2510,2480,2592,2527,37,760,100,1770,5,1,36988000,952,20.77,0.48,12,0.02,124.00,5351.00,3980,20240613,-35.30,2255,20250409,14.19,3260,-21.01,20250131,2255,14.19,20250409,3980,-35.30,20240613,2255,14.19,20250409,2.06,Y,140070,100,36 억,,483274,N,N,387,N,00,N +20250423,100842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,30,2,1.18,13088905,5111,19.12,2550,2575,2550,3300,1780,2540,2560.93,1.31,0,-681,2610,2575,2545,2510,2480,2592,2527,37,760,100,1770,5,1,36988000,951,20.73,0.48,12,0.01,124.00,5351.00,3980,20240613,-35.43,2255,20250409,13.97,3260,-21.17,20250131,2255,13.97,20250409,3980,-35.43,20240613,2255,13.97,20250409,2.06,Y,140070,100,36 억,,483274,N,N,387,N,00,N +20250423,090845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,15,2,0.59,1523450,597,2.23,2550,2560,2550,3300,1780,2540,2551.84,1.31,0,90,2610,2575,2545,2510,2480,2592,2527,37,760,100,1770,5,1,36988000,945,20.60,0.48,12,0.00,124.00,5351.00,3980,20240613,-35.80,2255,20250409,13.30,3260,-21.63,20250131,2255,13.30,20250409,3980,-35.80,20240613,2255,13.30,20250409,2.06,Y,140070,100,36 억,,483274,N,N,387,N,00,N 20250422,160819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-25,5,-0.97,68049905,26726,142.89,2515,2580,2515,3330,1800,2565,2546.21,1.28,0,10815,2655,2610,2570,2525,2485,2590,2505,37,765,100,1790,5,1,36988000,939,20.48,0.47,12,0.07,124.00,5351.00,3980,20240613,-36.18,2255,20250409,12.64,3260,-22.09,20250131,2255,12.64,20250409,3980,-36.18,20240613,2255,12.64,20250409,2.06,Y,140070,100,36 억,,472424,N,N,387,N,00,N 20250422,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-15,5,-0.58,64891675,25483,136.24,2515,2580,2515,3330,1800,2565,2546.47,1.28,0,10907,2655,2610,2570,2525,2485,2590,2505,37,765,100,1790,5,1,36988000,943,20.56,0.48,12,0.07,124.00,5351.00,3980,20240613,-35.93,2255,20250409,13.08,3260,-21.78,20250131,2255,13.08,20250409,3980,-35.93,20240613,2255,13.08,20250409,2.06,Y,140070,100,36 억,,472424,N,N,65,N,00,N 20250422,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-15,5,-0.58,58276930,22891,122.39,2515,2580,2515,3330,1800,2565,2545.84,1.28,0,10477,2655,2610,2570,2525,2485,2590,2505,37,765,100,1790,5,1,36988000,943,20.56,0.48,12,0.06,124.00,5351.00,3980,20240613,-35.93,2255,20250409,13.08,3260,-21.78,20250131,2255,13.08,20250409,3980,-35.93,20240613,2255,13.08,20250409,2.06,Y,140070,100,36 억,,472424,N,N,65,N,00,N diff --git a/140410/price/prices-20250401.csv b/140410/price/prices-20250401.csv index a06a452a51c5..44cd77c33d3d 100644 --- a/140410/price/prices-20250401.csv +++ b/140410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160823,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38350,-700,5,-1.79,3640159400,93207,41.79,39400,40000,38200,50700,27350,39050,39054.59,21.32,0,-11258,41550,40300,38700,37450,35850,40925,38075,150,11650,500,29670,50,1,30007340,11508,-58.82,24.95,12,0.31,-652.00,1537.00,42700,20240611,-10.19,25450,20250320,50.69,40000,-4.12,20250423,25450,50.69,20250320,42700,-10.19,20240611,25450,50.69,20250320,0.63,Y,140410,500,150 억,,6396769,N,N,12904,N,00,N +20250423,150839,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38300,-750,5,-1.92,3431238450,87756,39.34,39400,40000,38300,50700,27350,39050,39099.76,21.32,0,-10319,41550,40300,38700,37450,35850,40925,38075,150,11650,500,29670,50,1,30007340,11493,-58.74,24.92,12,0.29,-652.00,1537.00,42700,20240611,-10.30,25450,20250320,50.49,40000,-4.25,20250423,25450,50.49,20250320,42700,-10.30,20240611,25450,50.49,20250320,0.63,Y,140410,500,150 억,,6396769,N,N,19352,N,00,N +20250423,140838,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38650,-400,5,-1.02,2932090325,74799,33.53,39400,40000,38500,50700,27350,39050,39199.59,21.32,0,-6971,41550,40300,38700,37450,35850,40925,38075,150,11650,500,29670,50,1,30007340,11598,-59.28,25.15,12,0.25,-652.00,1537.00,42700,20240611,-9.48,25450,20250320,51.87,40000,-3.38,20250423,25450,51.87,20250320,42700,-9.48,20240611,25450,51.87,20250320,0.63,Y,140410,500,150 억,,6396769,N,N,19352,N,00,N +20250423,130836,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38650,-400,5,-1.02,2559358750,65160,29.21,39400,40000,38500,50700,27350,39050,39278.07,21.32,0,-8545,41550,40300,38700,37450,35850,40925,38075,150,11650,500,29670,50,1,30007340,11598,-59.28,25.15,12,0.22,-652.00,1537.00,42700,20240611,-9.48,25450,20250320,51.87,40000,-3.38,20250423,25450,51.87,20250320,42700,-9.48,20240611,25450,51.87,20250320,0.63,Y,140410,500,150 억,,6396769,N,N,19352,N,00,N +20250423,120839,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39200,150,2,0.38,2189198150,55648,24.95,39400,40000,38950,50700,27350,39050,39340.10,21.32,0,-6323,41550,40300,38700,37450,35850,40925,38075,150,11650,500,29670,50,1,30007340,11763,-60.12,25.50,12,0.19,-652.00,1537.00,42700,20240611,-8.20,25450,20250320,54.03,40000,-2.00,20250423,25450,54.03,20250320,42700,-8.20,20240611,25450,54.03,20250320,0.63,Y,140410,500,150 억,,6396769,N,N,19352,N,00,N +20250423,110839,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39300,250,2,0.64,1834700700,46627,20.90,39400,40000,38950,50700,27350,39050,39348.46,21.32,0,-5238,41550,40300,38700,37450,35850,40925,38075,150,11650,500,29670,50,1,30007340,11793,-60.28,25.57,12,0.16,-652.00,1537.00,42700,20240611,-7.96,25450,20250320,54.42,40000,-1.75,20250423,25450,54.42,20250320,42700,-7.96,20240611,25450,54.42,20250320,0.63,Y,140410,500,150 억,,6396769,N,N,19352,N,00,N +20250423,100842,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39100,50,2,0.13,1422608300,36102,16.19,39400,40000,39000,50700,27350,39050,39405.25,21.32,0,-3990,41550,40300,38700,37450,35850,40925,38075,150,11650,500,29670,50,1,30007340,11733,-59.97,25.44,12,0.12,-652.00,1537.00,42700,20240611,-8.43,25450,20250320,53.63,40000,-2.25,20250423,25450,53.63,20250320,42700,-8.43,20240611,25450,53.63,20250320,0.63,Y,140410,500,150 억,,6396769,N,N,19352,N,00,N +20250423,090846,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39500,450,2,1.15,387895750,9765,4.38,39400,40000,39400,50700,27350,39050,39723.07,21.32,0,-4926,41550,40300,38700,37450,35850,40925,38075,150,11650,500,29670,50,1,30007340,11853,-60.58,25.70,12,0.03,-652.00,1537.00,42700,20240611,-7.49,25450,20250320,55.21,40000,-1.25,20250423,25450,55.21,20250320,42700,-7.49,20240611,25450,55.21,20250320,0.63,Y,140410,500,150 억,,6396769,N,N,19352,N,00,N 20250422,160820,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39050,1550,2,4.13,8673485175,223053,244.72,37500,39950,37100,48750,26250,37500,38885.30,21.65,0,-11354,38666,38082,37416,36832,36166,38375,37125,150,11250,500,28500,50,1,30007340,11718,-59.89,25.41,12,0.74,-652.00,1537.00,42700,20240611,-8.55,25450,20250320,53.44,39950,-2.25,20250422,25450,53.44,20250320,42700,-8.55,20240611,25450,53.44,20250320,0.60,Y,140410,500,150 억,,6496675,N,N,19352,N,00,N 20250422,150835,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39300,1800,2,4.80,8324587025,214126,234.93,37500,39950,37100,48750,26250,37500,38877.05,21.65,0,-11087,38666,38082,37416,36832,36166,38375,37125,150,11250,500,28500,50,1,30007340,11793,-60.28,25.57,12,0.71,-652.00,1537.00,42700,20240611,-7.96,25450,20250320,54.42,39950,-1.63,20250422,25450,54.42,20250320,42700,-7.96,20240611,25450,54.42,20250320,0.60,Y,140410,500,150 억,,6496675,N,N,12693,N,00,N 20250422,140834,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39350,1850,2,4.93,7902468325,203363,223.12,37500,39950,37100,48750,26250,37500,38858.93,21.65,0,-8379,38666,38082,37416,36832,36166,38375,37125,150,11250,500,28500,50,1,30007340,11808,-60.35,25.60,12,0.68,-652.00,1537.00,42700,20240611,-7.85,25450,20250320,54.62,39950,-1.50,20250422,25450,54.62,20250320,42700,-7.85,20240611,25450,54.62,20250320,0.60,Y,140410,500,150 억,,6496675,N,N,12693,N,00,N diff --git a/140430/price/prices-20250401.csv b/140430/price/prices-20250401.csv index 12c43b18199d..29f19805b32c 100644 --- a/140430/price/prices-20250401.csv +++ b/140430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160824,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-40,5,-1.33,868727428,293684,43.73,3050,3050,2900,3900,2100,3000,2958.03,1.28,0,57461,3316,3157,3031,2872,2746,3095,2810,19,900,100,0,5,1,19102219,565,-11.13,1.65,12,1.54,-266.00,1796.00,9410,20240503,-68.54,1700,20250407,74.12,4605,-35.72,20250411,1700,74.12,20250407,9410,-68.54,20240503,1700,74.12,20250407,0.33,Y,140430,100,19 억,,245170,N,N,0,N,02,N +20250423,150839,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2965,-35,5,-1.17,846086338,286039,42.59,3050,3050,2900,3900,2100,3000,2957.94,1.28,0,58230,3316,3157,3031,2872,2746,3095,2810,19,900,100,0,5,1,19102219,566,-11.15,1.65,12,1.50,-266.00,1796.00,9410,20240503,-68.49,1700,20250407,74.41,4605,-35.61,20250411,1700,74.41,20250407,9410,-68.49,20240503,1700,74.41,20250407,0.33,Y,140430,100,19 억,,245170,N,N,0,N,02,N +20250423,140838,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-55,5,-1.83,810408381,273938,40.79,3050,3050,2900,3900,2100,3000,2958.36,1.28,0,53466,3316,3157,3031,2872,2746,3095,2810,19,900,100,0,5,1,19102219,563,-11.07,1.64,12,1.43,-266.00,1796.00,9410,20240503,-68.70,1700,20250407,73.24,4605,-36.05,20250411,1700,73.24,20250407,9410,-68.70,20240503,1700,73.24,20250407,0.33,Y,140430,100,19 억,,245170,N,N,0,N,02,N +20250423,130837,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,-50,5,-1.67,766772214,259152,38.59,3050,3050,2900,3900,2100,3000,2958.77,1.28,0,50019,3316,3157,3031,2872,2746,3095,2810,19,900,100,0,5,1,19102219,564,-11.09,1.64,12,1.36,-266.00,1796.00,9410,20240503,-68.65,1700,20250407,73.53,4605,-35.94,20250411,1700,73.53,20250407,9410,-68.65,20240503,1700,73.53,20250407,0.33,Y,140430,100,19 억,,245170,N,N,0,N,02,N +20250423,120840,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-55,5,-1.83,723674949,244540,36.41,3050,3050,2900,3900,2100,3000,2959.33,1.28,0,53277,3316,3157,3031,2872,2746,3095,2810,19,900,100,0,5,1,19102219,563,-11.07,1.64,12,1.28,-266.00,1796.00,9410,20240503,-68.70,1700,20250407,73.24,4605,-36.05,20250411,1700,73.24,20250407,9410,-68.70,20240503,1700,73.24,20250407,0.33,Y,140430,100,19 억,,245170,N,N,0,N,02,N +20250423,110840,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2975,-25,5,-0.83,578216457,195628,29.13,3050,3050,2900,3900,2100,3000,2955.69,1.28,0,36675,3316,3157,3031,2872,2746,3095,2810,19,900,100,0,5,1,19102219,568,-11.18,1.66,12,1.02,-266.00,1796.00,9410,20240503,-68.38,1700,20250407,75.00,4605,-35.40,20250411,1700,75.00,20250407,9410,-68.38,20240503,1700,75.00,20250407,0.33,Y,140430,100,19 억,,245170,N,N,0,N,02,N +20250423,100842,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-40,5,-1.33,471072292,159595,23.76,3050,3050,2900,3900,2100,3000,2951.67,1.28,0,35236,3316,3157,3031,2872,2746,3095,2810,19,900,100,0,5,1,19102219,565,-11.13,1.65,12,0.84,-266.00,1796.00,9410,20240503,-68.54,1700,20250407,74.12,4605,-35.72,20250411,1700,74.12,20250407,9410,-68.54,20240503,1700,74.12,20250407,0.33,Y,140430,100,19 억,,245170,N,N,0,N,02,N +20250423,090846,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2930,-70,5,-2.33,92880640,31019,4.62,3050,3050,2930,3900,2100,3000,2994.31,1.28,0,-724,3316,3157,3031,2872,2746,3095,2810,19,900,100,0,5,1,19102219,560,-11.02,1.63,12,0.16,-266.00,1796.00,9410,20240503,-68.86,1700,20250407,72.35,4605,-36.37,20250411,1700,72.35,20250407,9410,-68.86,20240503,1700,72.35,20250407,0.33,Y,140430,100,19 억,,245170,N,N,0,N,02,N 20250422,160820,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3000,-235,5,-7.26,2035506258,669645,52.67,3180,3190,2905,4205,2265,3235,3039.76,1.21,0,11135,3518,3376,3213,3071,2908,3447,3142,19,970,100,0,5,1,19102219,573,-11.28,1.67,12,3.51,-266.00,1796.00,9410,20240503,-68.12,1700,20250407,76.47,4605,-34.85,20250411,1700,76.47,20250407,9410,-68.12,20240503,1700,76.47,20250407,0.33,Y,140430,100,19 억,,230547,N,N,0,N,02,N 20250422,150835,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3000,-235,5,-7.26,1969864228,647636,50.94,3180,3190,2905,4205,2265,3235,3041.62,1.21,0,11510,3518,3376,3213,3071,2908,3447,3142,19,970,100,0,5,1,19102219,573,-11.28,1.67,12,3.39,-266.00,1796.00,9410,20240503,-68.12,1700,20250407,76.47,4605,-34.85,20250411,1700,76.47,20250407,9410,-68.12,20240503,1700,76.47,20250407,0.33,Y,140430,100,19 억,,230547,N,N,0,N,02,N 20250422,140835,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-255,5,-7.88,1775890063,582340,45.80,3180,3190,2905,4205,2265,3235,3049.58,1.21,0,-2284,3518,3376,3213,3071,2908,3447,3142,19,970,100,0,5,1,19102219,569,-11.20,1.66,12,3.05,-266.00,1796.00,9410,20240503,-68.33,1700,20250407,75.29,4605,-35.29,20250411,1700,75.29,20250407,9410,-68.33,20240503,1700,75.29,20250407,0.33,Y,140430,100,19 억,,230547,N,N,0,N,02,N diff --git a/140520/price/prices-20250401.csv b/140520/price/prices-20250401.csv index 55ccf9a1c797..7dfd06941244 100644 --- a/140520/price/prices-20250401.csv +++ b/140520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,35,2,1.69,110551255,53029,346.59,2095,2105,2045,2690,1450,2070,2084.73,0.50,0,1089,2110,2090,2050,2030,1990,2100,2040,106,620,500,1490,5,1,21109243,444,58.47,0.30,12,0.25,36.00,7081.00,2735,20240612,-23.03,1920,20241209,9.64,2145,-1.86,20250313,1950,7.95,20250408,2735,-23.03,20240612,1920,9.64,20241209,1.03,Y,140520,500,105 억,,104892,N,N,0,N,00,N +20250423,150839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,30,2,1.45,106456505,51083,333.88,2095,2105,2045,2690,1450,2070,2083.99,0.50,0,1186,2110,2090,2050,2030,1990,2100,2040,106,620,500,1490,5,1,21109243,443,58.33,0.30,12,0.24,36.00,7081.00,2735,20240612,-23.22,1920,20241209,9.38,2145,-2.10,20250313,1950,7.69,20250408,2735,-23.22,20240612,1920,9.38,20241209,1.03,Y,140520,500,105 억,,104892,N,N,0,N,00,N +20250423,140839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,25,2,1.21,100918180,48438,316.59,2095,2105,2045,2690,1450,2070,2083.45,0.50,0,1167,2110,2090,2050,2030,1990,2100,2040,106,620,500,1490,5,1,21109243,442,58.19,0.30,12,0.23,36.00,7081.00,2735,20240612,-23.40,1920,20241209,9.11,2145,-2.33,20250313,1950,7.44,20250408,2735,-23.40,20240612,1920,9.11,20241209,1.03,Y,140520,500,105 억,,104892,N,N,0,N,00,N +20250423,130837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,25,2,1.21,79759740,38354,250.68,2095,2100,2045,2690,1450,2070,2079.57,0.50,0,465,2110,2090,2050,2030,1990,2100,2040,106,620,500,1490,5,1,21109243,442,58.19,0.30,12,0.18,36.00,7081.00,2735,20240612,-23.40,1920,20241209,9.11,2145,-2.33,20250313,1950,7.44,20250408,2735,-23.40,20240612,1920,9.11,20241209,1.03,Y,140520,500,105 억,,104892,N,N,0,N,00,N +20250423,120840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,20,2,0.97,51512480,24863,162.50,2095,2095,2045,2690,1450,2070,2071.85,0.50,0,17,2110,2090,2050,2030,1990,2100,2040,106,620,500,1490,5,1,21109243,441,58.06,0.30,12,0.12,36.00,7081.00,2735,20240612,-23.58,1920,20241209,8.85,2145,-2.56,20250313,1950,7.18,20250408,2735,-23.58,20240612,1920,8.85,20241209,1.03,Y,140520,500,105 억,,104892,N,N,0,N,00,N +20250423,110840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,20,2,0.97,48912480,23617,154.36,2095,2095,2045,2690,1450,2070,2071.07,0.50,0,-37,2110,2090,2050,2030,1990,2100,2040,106,620,500,1490,5,1,21109243,441,58.06,0.30,12,0.11,36.00,7081.00,2735,20240612,-23.58,1920,20241209,8.85,2145,-2.56,20250313,1950,7.18,20250408,2735,-23.58,20240612,1920,8.85,20241209,1.03,Y,140520,500,105 억,,104892,N,N,0,N,00,N +20250423,100842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,15,2,0.72,35124180,17004,111.14,2095,2095,2045,2690,1450,2070,2065.64,0.50,0,-263,2110,2090,2050,2030,1990,2100,2040,106,620,500,1490,5,1,21109243,440,57.92,0.29,12,0.08,36.00,7081.00,2735,20240612,-23.77,1920,20241209,8.59,2145,-2.80,20250313,1950,6.92,20250408,2735,-23.77,20240612,1920,8.59,20241209,1.03,Y,140520,500,105 억,,104892,N,N,0,N,00,N +20250423,090846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-10,5,-0.48,5474725,2622,17.14,2095,2095,2060,2690,1450,2070,2088.00,0.50,0,87,2110,2090,2050,2030,1990,2100,2040,106,620,500,1490,5,1,21109243,435,57.22,0.29,12,0.01,36.00,7081.00,2735,20240612,-24.68,1920,20241209,7.29,2145,-3.96,20250313,1950,5.64,20250408,2735,-24.68,20240612,1920,7.29,20241209,1.03,Y,140520,500,105 억,,104892,N,N,0,N,00,N 20250422,160820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,40,2,1.97,31171010,15300,101.88,2030,2070,2010,2635,1425,2030,2037.32,0.50,0,163,2063,2046,2028,2011,1993,2055,2020,106,605,500,1460,5,1,21109243,437,57.50,0.29,12,0.07,36.00,7081.00,2735,20240612,-24.31,1920,20241209,7.81,2145,-3.50,20250313,1950,6.15,20250408,2735,-24.31,20240612,1920,7.81,20241209,1.03,Y,140520,500,105 억,,104729,N,N,0,N,00,N 20250422,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,5,2,0.25,24113985,11862,78.99,2030,2040,2010,2635,1425,2030,2032.88,0.50,0,185,2063,2046,2028,2011,1993,2055,2020,106,605,500,1460,5,1,21109243,430,56.53,0.29,12,0.06,36.00,7081.00,2735,20240612,-25.59,1920,20241209,5.99,2145,-5.13,20250313,1950,4.36,20250408,2735,-25.59,20240612,1920,5.99,20241209,1.03,Y,140520,500,105 억,,104729,N,N,0,N,00,N 20250422,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,0,3,0.00,16247515,7991,53.21,2030,2040,2010,2635,1425,2030,2033.23,0.50,0,128,2063,2046,2028,2011,1993,2055,2020,106,605,500,1460,5,1,21109243,429,56.39,0.29,12,0.04,36.00,7081.00,2735,20240612,-25.78,1920,20241209,5.73,2145,-5.36,20250313,1950,4.10,20250408,2735,-25.78,20240612,1920,5.73,20241209,1.03,Y,140520,500,105 억,,104729,N,N,0,N,00,N diff --git a/140610/price/prices-20250401.csv b/140610/price/prices-20250401.csv index 60fb51f41857..c187582676d6 100644 --- a/140610/price/prices-20250401.csv +++ b/140610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160824,57,100.00,KONEX,,,N,N,N,N, ,N,24950,1200,2,5.05,899222950,36438,209.33,24350,25950,23800,27300,20200,23750,24678.16,0.00,0,0,25450,24600,23800,22950,22150,25025,23375,61,3550,500,14250,50,1,12268515,3061,-15.33,-12.28,12,0.30,-1627.00,-2032.00,36800,20250205,-32.20,3315,20240523,652.64,36800,-32.20,20250205,17200,45.06,20250102,36800,-32.20,20250205,3315,652.64,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250423,150839,57,100.00,KONEX,,,N,N,N,N, ,N,25000,1250,2,5.26,876720250,35535,204.14,24350,25950,23800,27300,20200,23750,24672.02,0.00,0,0,25450,24600,23800,22950,22150,25025,23375,61,3550,500,14250,50,1,12268515,3067,-15.37,-12.30,12,0.29,-1627.00,-2032.00,36800,20250205,-32.07,3315,20240523,654.15,36800,-32.07,20250205,17200,45.35,20250102,36800,-32.07,20250205,3315,654.15,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250423,140839,57,100.00,KONEX,,,N,N,N,N, ,N,24500,750,2,3.16,600481250,24420,140.29,24350,25950,23800,27300,20200,23750,24589.73,0.00,0,0,25450,24600,23800,22950,22150,25025,23375,61,3550,500,14250,50,1,12268515,3006,-15.06,-12.06,12,0.20,-1627.00,-2032.00,36800,20250205,-33.42,3315,20240523,639.06,36800,-33.42,20250205,17200,42.44,20250102,36800,-33.42,20250205,3315,639.06,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250423,130837,57,100.00,KONEX,,,N,N,N,N, ,N,24150,400,2,1.68,425095650,17321,99.51,24350,25300,23800,27300,20200,23750,24542.21,0.00,0,0,25450,24600,23800,22950,22150,25025,23375,61,3550,500,14250,50,1,12268515,2963,-14.84,-11.88,12,0.14,-1627.00,-2032.00,36800,20250205,-34.38,3315,20240523,628.51,36800,-34.38,20250205,17200,40.41,20250102,36800,-34.38,20250205,3315,628.51,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250423,120840,57,100.00,KONEX,,,N,N,N,N, ,N,24100,350,2,1.47,411298500,16747,96.21,24350,25300,23800,27300,20200,23750,24559.53,0.00,0,0,25450,24600,23800,22950,22150,25025,23375,61,3550,500,14250,50,1,12268515,2957,-14.81,-11.86,12,0.14,-1627.00,-2032.00,36800,20250205,-34.51,3315,20240523,627.00,36800,-34.51,20250205,17200,40.12,20250102,36800,-34.51,20250205,3315,627.00,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250423,110840,57,100.00,KONEX,,,N,N,N,N, ,N,24150,400,2,1.68,331877600,13422,77.11,24350,25300,23800,27300,20200,23750,24726.39,0.00,0,0,25450,24600,23800,22950,22150,25025,23375,61,3550,500,14250,50,1,12268515,2963,-14.84,-11.88,12,0.11,-1627.00,-2032.00,36800,20250205,-34.38,3315,20240523,628.51,36800,-34.38,20250205,17200,40.41,20250102,36800,-34.38,20250205,3315,628.51,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250423,100843,57,100.00,KONEX,,,N,N,N,N, ,N,25000,1250,2,5.26,153357300,6188,35.55,24350,25300,23800,27300,20200,23750,24783.02,0.00,0,0,25450,24600,23800,22950,22150,25025,23375,61,3550,500,14250,50,1,12268515,3067,-15.37,-12.30,12,0.05,-1627.00,-2032.00,36800,20250205,-32.07,3315,20240523,654.15,36800,-32.07,20250205,17200,45.35,20250102,36800,-32.07,20250205,3315,654.15,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250423,090846,57,100.00,KONEX,,,N,N,N,N, ,N,24350,600,2,2.53,10295350,424,2.44,24350,24350,23800,27300,20200,23750,24281.49,0.00,0,0,25450,24600,23800,22950,22150,25025,23375,61,3550,500,14250,50,1,12268515,2987,-14.97,-11.98,12,0.00,-1627.00,-2032.00,36800,20250205,-33.83,3315,20240523,634.54,36800,-33.83,20250205,17200,41.57,20250102,36800,-33.83,20250205,3315,634.54,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250422,160820,57,100.00,KONEX,,,N,N,N,N, ,N,23750,50,2,0.21,416840500,17407,35.49,23650,24650,23000,27250,20150,23700,23946.72,0.00,0,0,27833,25766,24333,22266,20833,25050,21550,61,3550,500,14220,50,1,12268515,2914,-14.60,-11.69,12,0.14,-1627.00,-2032.00,36800,20250205,-35.46,3315,20240523,616.44,36800,-35.46,20250205,17200,38.08,20250102,36800,-35.46,20250205,3315,616.44,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250422,150836,57,100.00,KONEX,,,N,N,N,N, ,N,24050,350,2,1.48,370620450,15462,31.52,23650,24650,23000,27250,20150,23700,23969.76,0.00,0,0,27833,25766,24333,22266,20833,25050,21550,61,3550,500,14220,50,1,12268515,2951,-14.78,-11.84,12,0.13,-1627.00,-2032.00,36800,20250205,-34.65,3315,20240523,625.49,36800,-34.65,20250205,17200,39.83,20250102,36800,-34.65,20250205,3315,625.49,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250422,140835,57,100.00,KONEX,,,N,N,N,N, ,N,24400,700,2,2.95,269490100,11235,22.90,23650,24650,23000,27250,20150,23700,23986.66,0.00,0,0,27833,25766,24333,22266,20833,25050,21550,61,3550,500,14220,50,1,12268515,2994,-15.00,-12.01,12,0.09,-1627.00,-2032.00,36800,20250205,-33.70,3315,20240523,636.05,36800,-33.70,20250205,17200,41.86,20250102,36800,-33.70,20250205,3315,636.05,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20250401.csv b/140660/price/prices-20250401.csv index bf43d359c29c..ef532bbcd409 100644 --- a/140660/price/prices-20250401.csv +++ b/140660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160824,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250423,150840,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250423,140839,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250423,130837,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250423,120841,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250423,110841,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250423,100843,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250423,090847,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250422,160821,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250422,150836,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250422,140835,57,100.00,KONEX,,,N,N,N,N, ,N,795,0,3,0.00,0,0,0.00,0,0,0,914,676,795,0.00,0.00,0,0,795,795,795,795,795,795,795,12,119,500,470,1,1,2487252,20,4.94,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.45,578,20250320,37.54,999,-20.42,20250107,578,37.54,20250320,2175,-63.45,20240514,578,37.54,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20250401.csv b/140670/price/prices-20250401.csv index cc9d7150ec86..23de91af23d5 100644 --- a/140670/price/prices-20250401.csv +++ b/140670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15280,-20,5,-0.13,2681869120,175579,109.05,15470,15590,15130,19890,10710,15300,15274.42,1.68,0,-22428,15653,15476,15213,15036,14773,15565,15125,47,4590,500,9790,10,1,9303140,1422,-15.66,5.20,12,1.89,-976.00,2938.00,22700,20240426,-32.69,8910,20241210,71.49,21350,-28.43,20250210,12100,26.28,20250409,22700,-32.69,20240426,8910,71.49,20241210,3.40,Y,140670,500,46 억,,156375,N,N,15149,N,00,N +20250423,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15320,20,2,0.13,2525180205,165333,102.69,15470,15590,15130,19890,10710,15300,15273.30,1.68,0,-24266,15653,15476,15213,15036,14773,15565,15125,47,4590,500,9790,10,1,9303140,1425,-15.70,5.21,12,1.78,-976.00,2938.00,22700,20240426,-32.51,8910,20241210,71.94,21350,-28.24,20250210,12100,26.61,20250409,22700,-32.51,20240426,8910,71.94,20241210,3.40,Y,140670,500,46 억,,156375,N,N,9936,N,00,N +20250423,140839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,0,3,0.00,2238261895,146591,91.05,15470,15590,15130,19890,10710,15300,15268.75,1.68,0,-28159,15653,15476,15213,15036,14773,15565,15125,47,4590,500,9790,10,1,9303140,1423,-15.68,5.21,12,1.58,-976.00,2938.00,22700,20240426,-32.60,8910,20241210,71.72,21350,-28.34,20250210,12100,26.45,20250409,22700,-32.60,20240426,8910,71.72,20241210,3.40,Y,140670,500,46 억,,156375,N,N,9936,N,00,N +20250423,130838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15370,70,2,0.46,2031169675,133074,82.65,15470,15590,15130,19890,10710,15300,15263.46,1.68,0,-27341,15653,15476,15213,15036,14773,15565,15125,47,4590,500,9790,10,1,9303140,1430,-15.75,5.23,12,1.43,-976.00,2938.00,22700,20240426,-32.29,8910,20241210,72.50,21350,-28.01,20250210,12100,27.02,20250409,22700,-32.29,20240426,8910,72.50,20241210,3.40,Y,140670,500,46 억,,156375,N,N,9936,N,00,N +20250423,120841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15150,-150,5,-0.98,1560155265,102286,63.53,15470,15590,15130,19890,10710,15300,15252.87,1.68,0,-23201,15653,15476,15213,15036,14773,15565,15125,47,4590,500,9790,10,1,9303140,1409,-15.52,5.16,12,1.10,-976.00,2938.00,22700,20240426,-33.26,8910,20241210,70.03,21350,-29.04,20250210,12100,25.21,20250409,22700,-33.26,20240426,8910,70.03,20241210,3.40,Y,140670,500,46 억,,156375,N,N,9936,N,00,N +20250423,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15150,-150,5,-0.98,1313131395,86006,53.42,15470,15590,15130,19890,10710,15300,15267.90,1.68,0,-22214,15653,15476,15213,15036,14773,15565,15125,47,4590,500,9790,10,1,9303140,1409,-15.52,5.16,12,0.92,-976.00,2938.00,22700,20240426,-33.26,8910,20241210,70.03,21350,-29.04,20250210,12100,25.21,20250409,22700,-33.26,20240426,8910,70.03,20241210,3.40,Y,140670,500,46 억,,156375,N,N,9936,N,00,N +20250423,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,-70,5,-0.46,1011472055,66118,41.07,15470,15590,15150,19890,10710,15300,15297.98,1.68,0,-18830,15653,15476,15213,15036,14773,15565,15125,47,4590,500,9790,10,1,9303140,1417,-15.60,5.18,12,0.71,-976.00,2938.00,22700,20240426,-32.91,8910,20241210,70.93,21350,-28.67,20250210,12100,25.87,20250409,22700,-32.91,20240426,8910,70.93,20241210,3.40,Y,140670,500,46 억,,156375,N,N,9936,N,00,N +20250423,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15280,-20,5,-0.13,380052960,24656,15.31,15470,15590,15270,19890,10710,15300,15414.22,1.68,0,-9390,15653,15476,15213,15036,14773,15565,15125,47,4590,500,9790,10,1,9303140,1422,-15.66,5.20,12,0.27,-976.00,2938.00,22700,20240426,-32.69,8910,20241210,71.49,21350,-28.43,20250210,12100,26.28,20250409,22700,-32.69,20240426,8910,71.49,20241210,3.40,Y,140670,500,46 억,,156375,N,N,9936,N,00,N 20250422,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,70,2,0.46,2412823050,158501,102.81,15010,15390,14950,19790,10670,15230,15222.57,1.71,0,-15161,15716,15472,15256,15012,14796,15595,15135,47,4560,500,9740,10,1,9303140,1423,-15.68,5.21,12,1.70,-976.00,2938.00,22700,20240426,-32.60,8910,20241210,71.72,21350,-28.34,20250210,12100,26.45,20250409,22700,-32.60,20240426,8910,71.72,20241210,3.20,Y,140670,500,46 억,,158627,N,N,9936,N,00,N 20250422,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15260,30,2,0.20,2197109210,144373,93.65,15010,15390,14950,19790,10670,15230,15218.28,1.71,0,-15417,15716,15472,15256,15012,14796,15595,15135,47,4560,500,9740,10,1,9303140,1420,-15.64,5.19,12,1.55,-976.00,2938.00,22700,20240426,-32.78,8910,20241210,71.27,21350,-28.52,20250210,12100,26.12,20250409,22700,-32.78,20240426,8910,71.27,20241210,3.20,Y,140670,500,46 억,,158627,N,N,2935,N,00,N 20250422,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,10,2,0.07,1924411405,126458,82.03,15010,15390,14950,19790,10670,15230,15217.79,1.71,0,-14571,15716,15472,15256,15012,14796,15595,15135,47,4560,500,9740,10,1,9303140,1418,-15.61,5.19,12,1.36,-976.00,2938.00,22700,20240426,-32.86,8910,20241210,71.04,21350,-28.62,20250210,12100,25.95,20250409,22700,-32.86,20240426,8910,71.04,20241210,3.20,Y,140670,500,46 억,,158627,N,N,2935,N,00,N diff --git a/140860/price/prices-20250401.csv b/140860/price/prices-20250401.csv index 9afe93ff58e1..b00dc564338e 100644 --- a/140860/price/prices-20250401.csv +++ b/140860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160825,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,212500,8000,2,3.91,6236974250,29431,186.67,207000,214500,206000,265500,143500,204500,211918.08,32.43,0,2423,210500,207500,204000,201000,197500,209000,202500,35,61000,500,151330,500,1,6989977,14854,34.64,7.81,12,0.42,6134.00,27214.00,250000,20250122,-15.00,139100,20240423,52.77,250000,-15.00,20250122,181300,17.21,20250311,250000,-15.00,20250122,139100,52.77,20240423,0.67,Y,140860,500,34 억,,2266587,N,N,2581,N,00,N +20250423,150840,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,213000,8500,2,4.16,6105805000,28814,182.76,207000,214500,206000,265500,143500,204500,211904.11,32.43,0,2331,210500,207500,204000,201000,197500,209000,202500,35,61000,500,151330,500,1,6989977,14889,34.72,7.83,12,0.41,6134.00,27214.00,250000,20250122,-14.80,139100,20240423,53.13,250000,-14.80,20250122,181300,17.48,20250311,250000,-14.80,20250122,139100,53.13,20240423,0.67,Y,140860,500,34 억,,2266587,N,N,2644,N,00,N +20250423,140840,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,213000,8500,2,4.16,5321162250,25132,159.41,207000,214500,206000,265500,143500,204500,211728.56,32.43,0,2502,210500,207500,204000,201000,197500,209000,202500,35,61000,500,151330,500,1,6989977,14889,34.72,7.83,12,0.36,6134.00,27214.00,250000,20250122,-14.80,139100,20240423,53.13,250000,-14.80,20250122,181300,17.48,20250311,250000,-14.80,20250122,139100,53.13,20240423,0.67,Y,140860,500,34 억,,2266587,N,N,2644,N,00,N +20250423,130838,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,212000,7500,2,3.67,4612549250,21805,138.30,207000,214500,206000,265500,143500,204500,211536.31,32.43,0,2701,210500,207500,204000,201000,197500,209000,202500,35,61000,500,151330,500,1,6989977,14819,34.56,7.79,12,0.31,6134.00,27214.00,250000,20250122,-15.20,139100,20240423,52.41,250000,-15.20,20250122,181300,16.93,20250311,250000,-15.20,20250122,139100,52.41,20240423,0.67,Y,140860,500,34 억,,2266587,N,N,2644,N,00,N +20250423,120841,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,211000,6500,2,3.18,3964937750,18736,118.84,207000,214500,206000,265500,143500,204500,211621.36,32.43,0,1833,210500,207500,204000,201000,197500,209000,202500,35,61000,500,151330,500,1,6989977,14749,34.40,7.75,12,0.27,6134.00,27214.00,250000,20250122,-15.60,139100,20240423,51.69,250000,-15.60,20250122,181300,16.38,20250311,250000,-15.60,20250122,139100,51.69,20240423,0.67,Y,140860,500,34 억,,2266587,N,N,2644,N,00,N +20250423,110841,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,213000,8500,2,4.16,3036756000,14355,91.05,207000,214500,206000,265500,143500,204500,211546.92,32.43,0,1359,210500,207500,204000,201000,197500,209000,202500,35,61000,500,151330,500,1,6989977,14889,34.72,7.83,12,0.21,6134.00,27214.00,250000,20250122,-14.80,139100,20240423,53.13,250000,-14.80,20250122,181300,17.48,20250311,250000,-14.80,20250122,139100,53.13,20240423,0.67,Y,140860,500,34 억,,2266587,N,N,2644,N,00,N +20250423,100844,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,212500,8000,2,3.91,1859041000,8833,56.03,207000,213500,206000,265500,143500,204500,210465.41,32.43,0,1664,210500,207500,204000,201000,197500,209000,202500,35,61000,500,151330,500,1,6989977,14854,34.64,7.81,12,0.13,6134.00,27214.00,250000,20250122,-15.00,139100,20240423,52.77,250000,-15.00,20250122,181300,17.21,20250311,250000,-15.00,20250122,139100,52.77,20240423,0.67,Y,140860,500,34 억,,2266587,N,N,2644,N,00,N +20250423,090847,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207500,3000,2,1.47,234457750,1130,7.17,207000,210000,206000,265500,143500,204500,207484.73,32.43,0,94,210500,207500,204000,201000,197500,209000,202500,35,61000,500,151330,500,1,6989977,14504,33.83,7.62,12,0.02,6134.00,27214.00,250000,20250122,-17.00,139100,20240423,49.17,250000,-17.00,20250122,181300,14.45,20250311,250000,-17.00,20250122,139100,49.17,20240423,0.67,Y,140860,500,34 억,,2266587,N,N,2644,N,00,N 20250422,160821,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,204500,-1000,5,-0.49,3224456750,15766,48.27,200500,207000,200500,267000,144000,205500,204519.65,32.49,0,-3727,218833,212166,203333,196666,187833,215500,200000,35,61500,500,152070,500,1,6989977,14295,33.34,7.51,12,0.23,6134.00,27214.00,250000,20250122,-18.20,139100,20240423,47.02,250000,-18.20,20250122,181300,12.80,20250311,250000,-18.20,20250122,139100,47.02,20240423,0.66,Y,140860,500,34 억,,2271191,N,N,2644,N,00,N 20250422,150837,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,204500,-1000,5,-0.49,3085625250,15087,46.19,200500,207000,200500,267000,144000,205500,204522.12,32.49,0,-3667,218833,212166,203333,196666,187833,215500,200000,35,61500,500,152070,500,1,6989977,14295,33.34,7.51,12,0.22,6134.00,27214.00,250000,20250122,-18.20,139100,20240423,47.02,250000,-18.20,20250122,181300,12.80,20250311,250000,-18.20,20250122,139100,47.02,20240423,0.66,Y,140860,500,34 억,,2271191,N,N,1097,N,00,N 20250422,140836,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,205500,0,3,0.00,2125008250,10385,31.80,200500,207000,200500,267000,144000,205500,204622.85,32.49,0,-3698,218833,212166,203333,196666,187833,215500,200000,35,61500,500,152070,500,1,6989977,14364,33.50,7.55,12,0.15,6134.00,27214.00,250000,20250122,-17.80,139100,20240423,47.74,250000,-17.80,20250122,181300,13.35,20250311,250000,-17.80,20250122,139100,47.74,20240423,0.66,Y,140860,500,34 억,,2271191,N,N,1097,N,00,N diff --git a/140910/price/prices-20250401.csv b/140910/price/prices-20250401.csv index 45179565218c..4345208d721a 100644 --- a/140910/price/prices-20250401.csv +++ b/140910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160825,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240412,0.00,3130,20240412,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240423,3130,0.00,20240423,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250423,150841,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240412,0.00,3130,20240412,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240423,3130,0.00,20240423,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250423,140840,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240412,0.00,3130,20240412,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240423,3130,0.00,20240423,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250423,130838,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240412,0.00,3130,20240412,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240423,3130,0.00,20240423,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250423,120841,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240412,0.00,3130,20240412,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240423,3130,0.00,20240423,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250423,110841,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240412,0.00,3130,20240412,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240423,3130,0.00,20240423,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250423,100844,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240412,0.00,3130,20240412,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240423,3130,0.00,20240423,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250423,090848,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240412,0.00,3130,20240412,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240423,3130,0.00,20240423,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250422,160821,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240411,0.00,3130,20240411,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240422,3130,0.00,20240422,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250422,150837,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240411,0.00,3130,20240411,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240422,3130,0.00,20240422,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250422,140836,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240411,0.00,3130,20240411,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240422,3130,0.00,20240422,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20250401.csv b/141000/price/prices-20250401.csv index b399db7996b6..68bca317ad03 100644 --- a/141000/price/prices-20250401.csv +++ b/141000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,-190,5,-2.47,5671217040,681893,5484.98,7610,9030,7450,9990,5390,7690,8317.11,2.74,0,-5568,7903,7796,7683,7576,7463,7740,7520,61,2300,500,5380,10,1,12114710,909,6.67,0.48,12,5.63,1125.00,15516.00,9370,20240502,-19.96,6100,20241209,22.95,9030,-16.94,20250423,6130,22.35,20250409,9370,-19.96,20240502,6100,22.95,20241209,1.56,Y,141000,500,60 억,,331510,N,N,392,N,00,N +20250423,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-200,5,-2.60,5495434490,658511,5296.90,7610,9030,7480,9990,5390,7690,8345.24,2.74,0,-11258,7903,7796,7683,7576,7463,7740,7520,61,2300,500,5380,10,1,12114710,907,6.66,0.48,12,5.44,1125.00,15516.00,9370,20240502,-20.06,6100,20241209,22.79,9030,-17.05,20250423,6130,22.19,20250409,9370,-20.06,20240502,6100,22.79,20241209,1.56,Y,141000,500,60 억,,331510,N,N,0,N,00,N +20250423,140840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,50,2,0.65,60533325,7923,63.73,7610,7740,7580,9990,5390,7690,7640.20,2.74,0,910,7903,7796,7683,7576,7463,7740,7520,61,2300,500,5380,10,1,12114710,938,6.88,0.50,12,0.07,1125.00,15516.00,9370,20240502,-17.40,6100,20241209,26.89,8300,-6.75,20250124,6130,26.26,20250409,9370,-17.40,20240502,6100,26.89,20241209,1.56,Y,141000,500,60 억,,331510,N,N,0,N,00,N +20250423,130838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,10,2,0.13,51507785,6755,54.34,7610,7700,7580,9990,5390,7690,7625.13,2.74,0,1096,7903,7796,7683,7576,7463,7740,7520,61,2300,500,5380,10,1,12114710,933,6.84,0.50,12,0.06,1125.00,15516.00,9370,20240502,-17.82,6100,20241209,26.23,8300,-7.23,20250124,6130,25.61,20250409,9370,-17.82,20240502,6100,26.23,20241209,1.56,Y,141000,500,60 억,,331510,N,N,0,N,00,N +20250423,120842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,10,2,0.13,51238305,6720,54.05,7610,7700,7580,9990,5390,7690,7624.75,2.74,0,1122,7903,7796,7683,7576,7463,7740,7520,61,2300,500,5380,10,1,12114710,933,6.84,0.50,12,0.06,1125.00,15516.00,9370,20240502,-17.82,6100,20241209,26.23,8300,-7.23,20250124,6130,25.61,20250409,9370,-17.82,20240502,6100,26.23,20241209,1.56,Y,141000,500,60 억,,331510,N,N,0,N,00,N +20250423,110842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,-20,5,-0.26,49008720,6430,51.72,7610,7690,7580,9990,5390,7690,7621.88,2.74,0,1119,7903,7796,7683,7576,7463,7740,7520,61,2300,500,5380,10,1,12114710,929,6.82,0.49,12,0.05,1125.00,15516.00,9370,20240502,-18.14,6100,20241209,25.74,8300,-7.59,20250124,6130,25.12,20250409,9370,-18.14,20240502,6100,25.74,20241209,1.56,Y,141000,500,60 억,,331510,N,N,0,N,00,N +20250423,100844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-40,5,-0.52,47151010,6188,49.77,7610,7690,7580,9990,5390,7690,7619.75,2.74,0,974,7903,7796,7683,7576,7463,7740,7520,61,2300,500,5380,10,1,12114710,927,6.80,0.49,12,0.05,1125.00,15516.00,9370,20240502,-18.36,6100,20241209,25.41,8300,-7.83,20250124,6130,24.80,20250409,9370,-18.36,20240502,6100,25.41,20241209,1.56,Y,141000,500,60 억,,331510,N,N,0,N,00,N +20250423,090848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-40,5,-0.52,23187370,3044,24.49,7610,7690,7590,9990,5390,7690,7617.40,2.74,0,572,7903,7796,7683,7576,7463,7740,7520,61,2300,500,5380,10,1,12114710,927,6.80,0.49,12,0.03,1125.00,15516.00,9370,20240502,-18.36,6100,20241209,25.41,8300,-7.83,20250124,6130,24.80,20250409,9370,-18.36,20240502,6100,25.41,20241209,1.56,Y,141000,500,60 억,,331510,N,N,0,N,00,N 20250422,160822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-40,5,-0.52,95017550,12432,27.19,7730,7790,7570,10040,5420,7730,7642.98,2.72,0,1576,8236,7982,7646,7392,7056,8110,7520,61,2310,500,5410,10,1,12114710,932,6.84,0.50,12,0.10,1125.00,15516.00,9370,20240502,-17.93,6100,20241209,26.07,8300,-7.35,20250124,6130,25.45,20250409,9370,-17.93,20240502,6100,26.07,20241209,1.54,Y,141000,500,60 억,,329934,N,N,0,N,00,N 20250422,150837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,-60,5,-0.78,89239350,11680,25.54,7730,7790,7570,10040,5420,7730,7640.36,2.72,0,1775,8236,7982,7646,7392,7056,8110,7520,61,2310,500,5410,10,1,12114710,929,6.82,0.49,12,0.10,1125.00,15516.00,9370,20240502,-18.14,6100,20241209,25.74,8300,-7.59,20250124,6130,25.12,20250409,9370,-18.14,20240502,6100,25.74,20241209,1.54,Y,141000,500,60 억,,329934,N,N,0,N,00,N 20250422,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-20,5,-0.26,86957390,11383,24.89,7730,7790,7570,10040,5420,7730,7639.23,2.72,0,1836,8236,7982,7646,7392,7056,8110,7520,61,2310,500,5410,10,1,12114710,934,6.85,0.50,12,0.09,1125.00,15516.00,9370,20240502,-17.72,6100,20241209,26.39,8300,-7.11,20250124,6130,25.77,20250409,9370,-17.72,20240502,6100,26.39,20241209,1.54,Y,141000,500,60 억,,329934,N,N,0,N,00,N diff --git a/141080/price/prices-20250401.csv b/141080/price/prices-20250401.csv index 4e1669ab8eed..52e5fc6f2dd9 100644 --- a/141080/price/prices-20250401.csv +++ b/141080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160826,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113700,1300,2,1.16,19946942050,175579,33.85,114300,114700,112500,146100,78700,112400,113606.85,11.46,0,-24605,120333,116366,110833,106866,101333,118350,108850,183,33700,500,80920,100,1,36610338,41626,503.10,6.50,12,0.48,226.00,17504.00,143600,20241111,-20.82,58800,20240417,93.37,130800,-13.07,20250206,89500,27.04,20250407,143600,-20.82,20241111,60600,87.62,20240530,1.46,Y,141080,500,183 억,,4196779,N,N,11703,N,00,N +20250423,150841,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113900,1500,2,1.33,18368991700,161707,31.18,114300,114700,112500,146100,78700,112400,113594.50,11.46,0,-24436,120333,116366,110833,106866,101333,118350,108850,183,33700,500,80920,100,1,36610338,41699,503.98,6.51,12,0.44,226.00,17504.00,143600,20241111,-20.68,58800,20240417,93.71,130800,-12.92,20250206,89500,27.26,20250407,143600,-20.68,20241111,60600,87.95,20240530,1.46,Y,141080,500,183 억,,4196779,N,N,21889,N,00,N +20250423,140841,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113200,800,2,0.71,13864256750,122124,23.55,114300,114700,112500,146100,78700,112400,113526.33,11.46,0,-22546,120333,116366,110833,106866,101333,118350,108850,183,33700,500,80920,100,1,36610338,41443,500.88,6.47,12,0.33,226.00,17504.00,143600,20241111,-21.17,58800,20240417,92.52,130800,-13.46,20250206,89500,26.48,20250407,143600,-21.17,20241111,60600,86.80,20240530,1.46,Y,141080,500,183 억,,4196779,N,N,21889,N,00,N +20250423,130839,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113200,800,2,0.71,12374968200,108961,21.01,114300,114700,112500,146100,78700,112400,113572.77,11.46,0,-21932,120333,116366,110833,106866,101333,118350,108850,183,33700,500,80920,100,1,36610338,41443,500.88,6.47,12,0.30,226.00,17504.00,143600,20241111,-21.17,58800,20240417,92.52,130800,-13.46,20250206,89500,26.48,20250407,143600,-21.17,20241111,60600,86.80,20240530,1.46,Y,141080,500,183 억,,4196779,N,N,21889,N,00,N +20250423,120842,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113400,1000,2,0.89,11200114550,98587,19.01,114300,114700,112500,146100,78700,112400,113606.76,11.46,0,-19542,120333,116366,110833,106866,101333,118350,108850,183,33700,500,80920,100,1,36610338,41516,501.77,6.48,12,0.27,226.00,17504.00,143600,20241111,-21.03,58800,20240417,92.86,130800,-13.30,20250206,89500,26.70,20250407,143600,-21.03,20241111,60600,87.13,20240530,1.46,Y,141080,500,183 억,,4196779,N,N,21889,N,00,N +20250423,110842,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,114200,1800,2,1.60,9821749200,86459,16.67,114300,114700,112500,146100,78700,112400,113600.48,11.46,0,-15483,120333,116366,110833,106866,101333,118350,108850,183,33700,500,80920,100,1,36610338,41809,505.31,6.52,12,0.24,226.00,17504.00,143600,20241111,-20.47,58800,20240417,94.22,130800,-12.69,20250206,89500,27.60,20250407,143600,-20.47,20241111,60600,88.45,20240530,1.46,Y,141080,500,183 억,,4196779,N,N,21889,N,00,N +20250423,100844,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113000,600,2,0.53,7532915200,66305,12.78,114300,114700,112500,146100,78700,112400,113610.59,11.46,0,-12749,120333,116366,110833,106866,101333,118350,108850,183,33700,500,80920,100,1,36610338,41370,500.00,6.46,12,0.18,226.00,17504.00,143600,20241111,-21.31,58800,20240417,92.18,130800,-13.61,20250206,89500,26.26,20250407,143600,-21.31,20241111,60600,86.47,20240530,1.46,Y,141080,500,183 억,,4196779,N,N,21889,N,00,N +20250423,090848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113700,1300,2,1.16,2950635800,25878,4.99,114300,114700,113300,146100,78700,112400,114022.83,11.46,0,-9322,120333,116366,110833,106866,101333,118350,108850,183,33700,500,80920,100,1,36610338,41626,503.10,6.50,12,0.07,226.00,17504.00,143600,20241111,-20.82,58800,20240417,93.37,130800,-13.07,20250206,89500,27.04,20250407,143600,-20.82,20241111,60600,87.62,20240530,1.46,Y,141080,500,183 억,,4196779,N,N,21889,N,00,N 20250422,160822,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112400,5800,2,5.44,58062252700,518679,325.54,105400,114800,105300,138500,74700,106600,111942.06,11.38,0,31822,110733,108666,107333,105266,103933,108000,104600,183,31900,500,76750,100,1,36610338,41150,497.35,6.42,12,1.42,226.00,17504.00,143600,20241111,-21.73,58800,20240417,91.16,130800,-14.07,20250206,89500,25.59,20250407,143600,-21.73,20241111,60600,85.48,20240530,1.47,Y,141080,500,183 억,,4165141,N,N,21889,N,00,N 20250422,150837,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112500,5900,2,5.53,55892328850,499379,313.43,105400,114800,105300,138500,74700,106600,111923.69,11.38,0,33248,110733,108666,107333,105266,103933,108000,104600,183,31900,500,76750,100,1,36610338,41187,497.79,6.43,12,1.36,226.00,17504.00,143600,20241111,-21.66,58800,20240417,91.33,130800,-13.99,20250206,89500,25.70,20250407,143600,-21.66,20241111,60600,85.64,20240530,1.47,Y,141080,500,183 억,,4165141,N,N,9287,N,00,N 20250422,140837,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113300,6700,2,6.29,50410111200,450699,282.88,105400,114800,105300,138500,74700,106600,111848.75,11.38,0,36594,110733,108666,107333,105266,103933,108000,104600,183,31900,500,76750,100,1,36610338,41480,501.33,6.47,12,1.23,226.00,17504.00,143600,20241111,-21.10,58800,20240417,92.69,130800,-13.38,20250206,89500,26.59,20250407,143600,-21.10,20241111,60600,86.96,20240530,1.47,Y,141080,500,183 억,,4165141,N,N,9287,N,00,N diff --git a/142210/price/prices-20250401.csv b/142210/price/prices-20250401.csv index 100e94b141cc..87f8dcd80b81 100644 --- a/142210/price/prices-20250401.csv +++ b/142210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-520,5,-7.91,14270508920,2210819,298.44,7280,7290,5700,8540,4600,6570,6454.99,4.62,0,-259803,6876,6722,6486,6332,6096,6800,6410,96,1970,500,4730,10,1,19246092,1164,5.57,0.91,12,11.49,1086.00,6666.00,7700,20240514,-21.43,4135,20241210,46.31,7290,-17.01,20250423,4825,25.39,20250409,7700,-21.43,20240514,4135,46.31,20241210,3.45,Y,142210,500,96 억,,889398,N,N,22542,N,00,N +20250423,150841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,-460,5,-7.00,14016417480,2168972,292.79,7280,7290,5700,8540,4600,6570,6462.24,4.62,0,-261750,6876,6722,6486,6332,6096,6800,6410,96,1970,500,4730,10,1,19246092,1176,5.63,0.92,12,11.27,1086.00,6666.00,7700,20240514,-20.65,4135,20241210,47.76,7290,-16.19,20250423,4825,26.63,20250409,7700,-20.65,20240514,4135,47.76,20241210,3.45,Y,142210,500,96 억,,889398,N,N,11201,N,00,N +20250423,140841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-540,5,-8.22,13507524240,2085018,281.46,7280,7290,5700,8540,4600,6570,6478.37,4.62,0,-261267,6876,6722,6486,6332,6096,6800,6410,96,1970,500,4730,10,1,19246092,1161,5.55,0.90,12,10.83,1086.00,6666.00,7700,20240514,-21.69,4135,20241210,45.83,7290,-17.28,20250423,4825,24.97,20250409,7700,-21.69,20240514,4135,45.83,20241210,3.45,Y,142210,500,96 억,,889398,N,N,11201,N,00,N +20250423,130839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,-600,5,-9.13,12871067425,1977692,266.97,7280,7290,5700,8540,4600,6570,6508.13,4.62,0,-254723,6876,6722,6486,6332,6096,6800,6410,96,1970,500,4730,10,1,19246092,1149,5.50,0.90,12,10.28,1086.00,6666.00,7700,20240514,-22.47,4135,20241210,44.38,7290,-18.11,20250423,4825,23.73,20250409,7700,-22.47,20240514,4135,44.38,20241210,3.45,Y,142210,500,96 억,,889398,N,N,11201,N,00,N +20250423,120842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,-600,5,-9.13,12532824355,1921333,259.36,7280,7290,5700,8540,4600,6570,6522.98,4.62,0,-233186,6876,6722,6486,6332,6096,6800,6410,96,1970,500,4730,10,1,19246092,1149,5.50,0.90,12,9.98,1086.00,6666.00,7700,20240514,-22.47,4135,20241210,44.38,7290,-18.11,20250423,4825,23.73,20250409,7700,-22.47,20240514,4135,44.38,20241210,3.45,Y,142210,500,96 억,,889398,N,N,11201,N,00,N +20250423,110842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6150,-420,5,-6.39,11744709255,1790547,241.71,7280,7290,5700,8540,4600,6570,6559.29,4.62,0,-211237,6876,6722,6486,6332,6096,6800,6410,96,1970,500,4730,10,1,19246092,1184,5.66,0.92,12,9.30,1086.00,6666.00,7700,20240514,-20.13,4135,20241210,48.73,7290,-15.64,20250423,4825,27.46,20250409,7700,-20.13,20240514,4135,48.73,20241210,3.45,Y,142210,500,96 억,,889398,N,N,11201,N,00,N +20250423,100845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,-590,5,-8.98,9152018250,1352095,182.52,7280,7290,5960,8540,4600,6570,6768.77,4.62,0,-129712,6876,6722,6486,6332,6096,6800,6410,96,1970,500,4730,10,1,19246092,1151,5.51,0.90,12,7.03,1086.00,6666.00,7700,20240514,-22.34,4135,20241210,44.62,7290,-17.97,20250423,4825,23.94,20250409,7700,-22.34,20240514,4135,44.62,20241210,3.45,Y,142210,500,96 억,,889398,N,N,11201,N,00,N +20250423,090849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6750,180,2,2.74,4814676125,686503,92.67,7280,7290,6560,8540,4600,6570,7013.34,4.62,0,-125565,6876,6722,6486,6332,6096,6800,6410,96,1970,500,4730,10,1,19246092,1299,6.22,1.01,12,3.57,1086.00,6666.00,7700,20240514,-12.34,4135,20241210,63.24,7290,-7.41,20250423,4825,39.90,20250409,7700,-12.34,20240514,4135,63.24,20241210,3.45,Y,142210,500,96 억,,889398,N,N,11201,N,00,N 20250422,160822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6570,300,2,4.78,4497294150,692570,143.05,6270,6640,6250,8150,4390,6270,6493.58,4.93,0,-60337,6536,6402,6256,6122,5976,6330,6050,96,1880,500,4510,10,1,19246092,1264,6.05,0.99,12,3.60,1086.00,6666.00,7700,20240514,-14.68,4135,20241210,58.89,6640,-1.05,20250422,4825,36.17,20250409,7700,-14.68,20240514,4135,58.89,20241210,3.96,Y,142210,500,96 억,,949565,N,N,11191,N,00,N 20250422,150838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6600,330,2,5.26,4388605280,676069,139.64,6270,6640,6250,8150,4390,6270,6491.36,4.93,0,-62117,6536,6402,6256,6122,5976,6330,6050,96,1880,500,4510,10,1,19246092,1270,6.08,0.99,12,3.51,1086.00,6666.00,7700,20240514,-14.29,4135,20241210,59.61,6640,-0.60,20250422,4825,36.79,20250409,7700,-14.29,20240514,4135,59.61,20241210,3.96,Y,142210,500,96 억,,949565,N,N,5584,N,00,N 20250422,140837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6550,280,2,4.47,3316777580,513461,106.05,6270,6590,6250,8150,4390,6270,6459.65,4.93,0,-64066,6536,6402,6256,6122,5976,6330,6050,96,1880,500,4510,10,1,19246092,1261,6.03,0.98,12,2.67,1086.00,6666.00,7700,20240514,-14.94,4135,20241210,58.40,6590,-0.61,20250422,4825,35.75,20250409,7700,-14.94,20240514,4135,58.40,20241210,3.96,Y,142210,500,96 억,,949565,N,N,5584,N,00,N diff --git a/142280/price/prices-20250401.csv b/142280/price/prices-20250401.csv index 16822bd225c6..73622a61caae 100644 --- a/142280/price/prices-20250401.csv +++ b/142280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,40,2,1.06,257742725,67576,143.79,3790,3855,3765,4900,2640,3770,3814.12,2.35,0,264,3823,3796,3763,3736,3703,3810,3750,109,1130,500,2330,5,1,21741926,828,23.09,1.99,12,0.31,165.00,1915.00,6950,20240819,-45.18,3090,20241210,23.30,5150,-26.02,20250108,3285,15.98,20250409,6950,-45.18,20240819,3090,23.30,20241210,1.02,Y,142280,500,108 억,,511322,N,N,2600,N,00,N +20250423,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,55,2,1.46,226752340,59455,126.51,3790,3855,3765,4900,2640,3770,3813.85,2.35,0,-4631,3823,3796,3763,3736,3703,3810,3750,109,1130,500,2330,5,1,21741926,832,23.18,2.00,12,0.27,165.00,1915.00,6950,20240819,-44.96,3090,20241210,23.79,5150,-25.73,20250108,3285,16.44,20250409,6950,-44.96,20240819,3090,23.79,20241210,1.02,Y,142280,500,108 억,,511322,N,N,2011,N,00,N +20250423,140841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3820,50,2,1.33,210441585,55185,117.42,3790,3855,3765,4900,2640,3770,3813.38,2.35,0,-6556,3823,3796,3763,3736,3703,3810,3750,109,1130,500,2330,5,1,21741926,831,23.15,1.99,12,0.25,165.00,1915.00,6950,20240819,-45.04,3090,20241210,23.62,5150,-25.83,20250108,3285,16.29,20250409,6950,-45.04,20240819,3090,23.62,20241210,1.02,Y,142280,500,108 억,,511322,N,N,2011,N,00,N +20250423,130839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3805,35,2,0.93,197284805,51724,110.06,3790,3855,3765,4900,2640,3770,3814.18,2.35,0,-7293,3823,3796,3763,3736,3703,3810,3750,109,1130,500,2330,5,1,21741926,827,23.06,1.99,12,0.24,165.00,1915.00,6950,20240819,-45.25,3090,20241210,23.14,5150,-26.12,20250108,3285,15.83,20250409,6950,-45.25,20240819,3090,23.14,20241210,1.02,Y,142280,500,108 억,,511322,N,N,2011,N,00,N +20250423,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3815,45,2,1.19,189538725,49696,105.74,3790,3855,3765,4900,2640,3770,3813.96,2.35,0,-7160,3823,3796,3763,3736,3703,3810,3750,109,1130,500,2330,5,1,21741926,829,23.12,1.99,12,0.23,165.00,1915.00,6950,20240819,-45.11,3090,20241210,23.46,5150,-25.92,20250108,3285,16.13,20250409,6950,-45.11,20240819,3090,23.46,20241210,1.02,Y,142280,500,108 억,,511322,N,N,2011,N,00,N +20250423,110842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3820,50,2,1.33,145165320,38083,81.03,3790,3855,3765,4900,2640,3770,3811.81,2.35,0,-9830,3823,3796,3763,3736,3703,3810,3750,109,1130,500,2330,5,1,21741926,831,23.15,1.99,12,0.18,165.00,1915.00,6950,20240819,-45.04,3090,20241210,23.62,5150,-25.83,20250108,3285,16.29,20250409,6950,-45.04,20240819,3090,23.62,20241210,1.02,Y,142280,500,108 억,,511322,N,N,2011,N,00,N +20250423,100845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,55,2,1.46,85059095,22354,47.56,3790,3855,3765,4900,2640,3770,3805.10,2.35,0,-4463,3823,3796,3763,3736,3703,3810,3750,109,1130,500,2330,5,1,21741926,832,23.18,2.00,12,0.10,165.00,1915.00,6950,20240819,-44.96,3090,20241210,23.79,5150,-25.73,20250108,3285,16.44,20250409,6950,-44.96,20240819,3090,23.79,20241210,1.02,Y,142280,500,108 억,,511322,N,N,2011,N,00,N +20250423,090849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3805,35,2,0.93,16840985,4433,9.43,3790,3810,3790,4900,2640,3770,3799.00,2.35,0,-3389,3823,3796,3763,3736,3703,3810,3750,109,1130,500,2330,5,1,21741926,827,23.06,1.99,12,0.02,165.00,1915.00,6950,20240819,-45.25,3090,20241210,23.14,5150,-26.12,20250108,3285,15.83,20250409,6950,-45.25,20240819,3090,23.14,20241210,1.02,Y,142280,500,108 억,,511322,N,N,2011,N,00,N 20250422,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3770,10,2,0.27,175164670,46526,96.18,3760,3790,3730,4885,2635,3760,3764.88,2.29,0,13054,3830,3795,3760,3725,3690,3812,3742,109,1125,500,2330,5,1,21741926,820,22.85,1.97,12,0.21,165.00,1915.00,6950,20240819,-45.76,3090,20241210,22.01,5150,-26.80,20250108,3285,14.76,20250409,6950,-45.76,20240819,3090,22.01,20241210,1.02,Y,142280,500,108 억,,498319,N,N,2011,N,00,N 20250422,150838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3765,5,2,0.13,161417270,42881,88.64,3760,3790,3730,4885,2635,3760,3764.31,2.29,0,12353,3830,3795,3760,3725,3690,3812,3742,109,1125,500,2330,5,1,21741926,819,22.82,1.97,12,0.20,165.00,1915.00,6950,20240819,-45.83,3090,20241210,21.84,5150,-26.89,20250108,3285,14.61,20250409,6950,-45.83,20240819,3090,21.84,20241210,1.02,Y,142280,500,108 억,,498319,N,N,1575,N,00,N 20250422,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3765,5,2,0.13,134206565,35666,73.73,3760,3790,3730,4885,2635,3760,3762.87,2.29,0,7552,3830,3795,3760,3725,3690,3812,3742,109,1125,500,2330,5,1,21741926,819,22.82,1.97,12,0.16,165.00,1915.00,6950,20240819,-45.83,3090,20241210,21.84,5150,-26.89,20250108,3285,14.61,20250409,6950,-45.83,20240819,3090,21.84,20241210,1.02,Y,142280,500,108 억,,498319,N,N,1575,N,00,N diff --git a/142760/price/prices-20250401.csv b/142760/price/prices-20250401.csv index db5554509f71..077122ef0fab 100644 --- a/142760/price/prices-20250401.csv +++ b/142760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1331,-11,5,-0.82,57098955,42933,49.17,1342,1346,1315,1744,940,1342,1329.95,0.80,0,2949,1406,1374,1342,1310,1278,1358,1294,189,402,500,880,1,1,37734811,502,-6.90,1.35,12,0.11,-193.00,989.00,4500,20240502,-70.42,999,20250203,33.23,1574,-15.44,20250320,999,33.23,20250203,4500,-70.42,20240502,999,33.23,20250203,0.57,Y,142760,500,188 억,,300980,N,N,4792,N,00,N +20250423,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1322,-20,5,-1.49,48231532,36214,41.47,1342,1346,1315,1744,940,1342,1331.85,0.80,0,7236,1406,1374,1342,1310,1278,1358,1294,189,402,500,880,1,1,37734811,499,-6.85,1.34,12,0.10,-193.00,989.00,4500,20240502,-70.62,999,20250203,32.33,1574,-16.01,20250320,999,32.33,20250203,4500,-70.62,20240502,999,32.33,20250203,0.57,Y,142760,500,188 억,,300980,N,N,6696,N,00,N +20250423,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1328,-14,5,-1.04,44660209,33531,38.40,1342,1346,1315,1744,940,1342,1331.91,0.80,0,6699,1406,1374,1342,1310,1278,1358,1294,189,402,500,880,1,1,37734811,501,-6.88,1.34,12,0.09,-193.00,989.00,4500,20240502,-70.49,999,20250203,32.93,1574,-15.63,20250320,999,32.93,20250203,4500,-70.49,20240502,999,32.93,20250203,0.57,Y,142760,500,188 억,,300980,N,N,6696,N,00,N +20250423,130840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1334,-8,5,-0.60,36304980,27224,31.18,1342,1346,1328,1744,940,1342,1333.57,0.80,0,5990,1406,1374,1342,1310,1278,1358,1294,189,402,500,880,1,1,37734811,503,-6.91,1.35,12,0.07,-193.00,989.00,4500,20240502,-70.36,999,20250203,33.53,1574,-15.25,20250320,999,33.53,20250203,4500,-70.36,20240502,999,33.53,20250203,0.57,Y,142760,500,188 억,,300980,N,N,6696,N,00,N +20250423,120843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1332,-10,5,-0.75,25960351,19451,22.28,1342,1346,1328,1744,940,1342,1334.65,0.80,0,4511,1406,1374,1342,1310,1278,1358,1294,189,402,500,880,1,1,37734811,503,-6.90,1.35,12,0.05,-193.00,989.00,4500,20240502,-70.40,999,20250203,33.33,1574,-15.37,20250320,999,33.33,20250203,4500,-70.40,20240502,999,33.33,20250203,0.57,Y,142760,500,188 억,,300980,N,N,6696,N,00,N +20250423,110843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1337,-5,5,-0.37,20697763,15503,17.75,1342,1346,1328,1744,940,1342,1335.08,0.80,0,4500,1406,1374,1342,1310,1278,1358,1294,189,402,500,880,1,1,37734811,505,-6.93,1.35,12,0.04,-193.00,989.00,4500,20240502,-70.29,999,20250203,33.83,1574,-15.06,20250320,999,33.83,20250203,4500,-70.29,20240502,999,33.83,20250203,0.57,Y,142760,500,188 억,,300980,N,N,6696,N,00,N +20250423,100845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1336,-6,5,-0.45,16157706,12107,13.87,1342,1346,1328,1744,940,1342,1334.58,0.80,0,4717,1406,1374,1342,1310,1278,1358,1294,189,402,500,880,1,1,37734811,504,-6.92,1.35,12,0.03,-193.00,989.00,4500,20240502,-70.31,999,20250203,33.73,1574,-15.12,20250320,999,33.73,20250203,4500,-70.31,20240502,999,33.73,20250203,0.57,Y,142760,500,188 억,,300980,N,N,6696,N,00,N +20250423,090849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1328,-14,5,-1.04,9624590,7214,8.26,1342,1342,1328,1744,940,1342,1334.15,0.80,0,4227,1406,1374,1342,1310,1278,1358,1294,189,402,500,880,1,1,37734811,501,-6.88,1.34,12,0.02,-193.00,989.00,4500,20240502,-70.49,999,20250203,32.93,1574,-15.63,20250320,999,32.93,20250203,4500,-70.49,20240502,999,32.93,20250203,0.57,Y,142760,500,188 억,,300980,N,N,6696,N,00,N 20250422,160823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1342,-5,5,-0.37,116249346,87311,327.28,1347,1374,1310,1751,943,1347,1331.44,0.77,0,10625,1392,1369,1336,1313,1280,1353,1297,189,404,500,880,1,1,37734811,506,-6.95,1.36,12,0.23,-193.00,989.00,4500,20240502,-70.18,999,20250203,34.33,1574,-14.74,20250320,999,34.33,20250203,4500,-70.18,20240502,999,34.33,20250203,0.56,Y,142760,500,188 억,,291100,N,N,6696,N,00,N 20250422,150838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1327,-20,5,-1.48,109764809,82476,309.15,1347,1374,1310,1751,943,1347,1330.87,0.77,0,10076,1392,1369,1336,1313,1280,1353,1297,189,404,500,880,1,1,37734811,501,-6.88,1.34,12,0.22,-193.00,989.00,4500,20240502,-70.51,999,20250203,32.83,1574,-15.69,20250320,999,32.83,20250203,4500,-70.51,20240502,999,32.83,20250203,0.56,Y,142760,500,188 억,,291100,N,N,0,N,00,N 20250422,140838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1316,-31,5,-2.30,104819301,78734,295.13,1347,1374,1310,1751,943,1347,1331.31,0.77,0,9353,1392,1369,1336,1313,1280,1353,1297,189,404,500,880,1,1,37734811,497,-6.82,1.33,12,0.21,-193.00,989.00,4500,20240502,-70.76,999,20250203,31.73,1574,-16.39,20250320,999,31.73,20250203,4500,-70.76,20240502,999,31.73,20250203,0.56,Y,142760,500,188 억,,291100,N,N,0,N,00,N diff --git a/143160/price/prices-20250401.csv b/143160/price/prices-20250401.csv index 770e1186aea9..4ca4f0cb602f 100644 --- a/143160/price/prices-20250401.csv +++ b/143160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16580,-10,5,-0.06,220722590,13274,220.79,16840,16840,16520,21550,11620,16590,16628.19,1.84,0,-3481,16930,16760,16660,16490,16390,16710,16440,54,4960,500,11940,10,1,10716390,1777,12.65,0.76,12,0.12,1311.00,21909.00,19060,20240412,-13.01,12890,20241114,28.63,17250,-3.88,20250103,14430,14.90,20250203,18760,-11.62,20240509,12890,28.63,20241114,1.32,Y,143160,500,53 억,,197019,N,N,2,N,00,N +20250423,150842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16530,-60,5,-0.36,214105770,12874,214.14,16840,16840,16530,21550,11620,16590,16630.87,1.84,0,-3354,16930,16760,16660,16490,16390,16710,16440,54,4960,500,11940,10,1,10716390,1771,12.61,0.75,12,0.12,1311.00,21909.00,19060,20240412,-13.27,12890,20241114,28.24,17250,-4.17,20250103,14430,14.55,20250203,18760,-11.89,20240509,12890,28.24,20241114,1.32,Y,143160,500,53 억,,197019,N,N,2,N,00,N +20250423,140842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16600,10,2,0.06,186613550,11212,186.49,16840,16840,16540,21550,11620,16590,16644.09,1.84,0,-3053,16930,16760,16660,16490,16390,16710,16440,54,4960,500,11940,10,1,10716390,1779,12.66,0.76,12,0.10,1311.00,21909.00,19060,20240412,-12.91,12890,20241114,28.78,17250,-3.77,20250103,14430,15.04,20250203,18760,-11.51,20240509,12890,28.78,20241114,1.32,Y,143160,500,53 억,,197019,N,N,2,N,00,N +20250423,130840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16540,-50,5,-0.30,176085750,10576,175.91,16840,16840,16540,21550,11620,16590,16649.56,1.84,0,-3007,16930,16760,16660,16490,16390,16710,16440,54,4960,500,11940,10,1,10716390,1772,12.62,0.75,12,0.10,1311.00,21909.00,19060,20240412,-13.22,12890,20241114,28.32,17250,-4.12,20250103,14430,14.62,20250203,18760,-11.83,20240509,12890,28.32,20241114,1.32,Y,143160,500,53 억,,197019,N,N,2,N,00,N +20250423,120843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16600,10,2,0.06,164125130,9854,163.91,16840,16840,16600,21550,11620,16590,16655.69,1.84,0,-2779,16930,16760,16660,16490,16390,16710,16440,54,4960,500,11940,10,1,10716390,1779,12.66,0.76,12,0.09,1311.00,21909.00,19060,20240412,-12.91,12890,20241114,28.78,17250,-3.77,20250103,14430,15.04,20250203,18760,-11.51,20240509,12890,28.78,20241114,1.32,Y,143160,500,53 억,,197019,N,N,2,N,00,N +20250423,110843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16620,30,2,0.18,150921830,9059,150.68,16840,16840,16600,21550,11620,16590,16659.88,1.84,0,-2040,16930,16760,16660,16490,16390,16710,16440,54,4960,500,11940,10,1,10716390,1781,12.68,0.76,12,0.08,1311.00,21909.00,19060,20240412,-12.80,12890,20241114,28.94,17250,-3.65,20250103,14430,15.18,20250203,18760,-11.41,20240509,12890,28.94,20241114,1.32,Y,143160,500,53 억,,197019,N,N,2,N,00,N +20250423,100846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16640,50,2,0.30,134338410,8063,134.12,16840,16840,16600,21550,11620,16590,16661.10,1.84,0,-1550,16930,16760,16660,16490,16390,16710,16440,54,4960,500,11940,10,1,10716390,1783,12.69,0.76,12,0.08,1311.00,21909.00,19060,20240412,-12.70,12890,20241114,29.09,17250,-3.54,20250103,14430,15.32,20250203,18760,-11.30,20240509,12890,29.09,20241114,1.32,Y,143160,500,53 억,,197019,N,N,2,N,00,N +20250423,090849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16640,50,2,0.30,717790,43,0.72,16840,16840,16600,21550,11620,16590,16692.79,1.84,0,-37,16930,16760,16660,16490,16390,16710,16440,54,4960,500,11940,10,1,10716390,1783,12.69,0.76,12,0.00,1311.00,21909.00,19060,20240412,-12.70,12890,20241114,29.09,17250,-3.54,20250103,14430,15.32,20250203,18760,-11.30,20240509,12890,29.09,20241114,1.32,Y,143160,500,53 억,,197019,N,N,2,N,00,N 20250422,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16590,-250,5,-1.48,100039920,6012,33.99,16730,16830,16560,21850,11790,16840,16640.04,1.85,0,-1022,17100,16970,16780,16650,16460,16875,16555,54,5010,500,12120,10,1,10716390,1778,12.65,0.76,12,0.06,1311.00,21909.00,19290,20240411,-14.00,12890,20241114,28.70,17250,-3.83,20250103,14430,14.97,20250203,18760,-11.57,20240509,12890,28.70,20241114,1.33,Y,143160,500,53 억,,197998,N,N,2,N,00,N 20250422,150839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16570,-270,5,-1.60,94814690,5697,32.21,16730,16830,16570,21850,11790,16840,16642.92,1.85,0,-965,17100,16970,16780,16650,16460,16875,16555,54,5010,500,12120,10,1,10716390,1776,12.64,0.76,12,0.05,1311.00,21909.00,19290,20240411,-14.10,12890,20241114,28.55,17250,-3.94,20250103,14430,14.83,20250203,18760,-11.67,20240509,12890,28.55,20241114,1.33,Y,143160,500,53 억,,197998,N,N,55,N,00,N 20250422,140838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16640,-200,5,-1.19,69888360,4195,23.72,16730,16830,16570,21850,11790,16840,16659.92,1.85,0,-1038,17100,16970,16780,16650,16460,16875,16555,54,5010,500,12120,10,1,10716390,1783,12.69,0.76,12,0.04,1311.00,21909.00,19290,20240411,-13.74,12890,20241114,29.09,17250,-3.54,20250103,14430,15.32,20250203,18760,-11.30,20240509,12890,29.09,20241114,1.33,Y,143160,500,53 억,,197998,N,N,55,N,00,N diff --git a/143210/price/prices-20250401.csv b/143210/price/prices-20250401.csv index 2a6de389191d..1a8e6fe824e5 100644 --- a/143210/price/prices-20250401.csv +++ b/143210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1622,21,2,1.31,36053341,22464,357.88,1610,1625,1600,2080,1121,1601,1604.89,1.48,0,16,1626,1613,1601,1588,1576,1607,1582,109,479,500,1050,1,1,21875747,355,-0.31,0.21,12,0.10,-5308.00,7764.00,3340,20240503,-51.44,1553,20250407,4.44,2260,-28.23,20250115,1553,4.44,20250407,3340,-51.44,20240503,1553,4.44,20250407,0.00,Y,143210,500,109 억,,323193,N,N,31,N,00,N +20250423,150843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1607,6,2,0.37,35359138,22036,351.06,1610,1625,1600,2080,1121,1601,1604.61,1.48,0,179,1626,1613,1601,1588,1576,1607,1582,109,479,500,1050,1,1,21875747,352,-0.30,0.21,12,0.10,-5308.00,7764.00,3340,20240503,-51.89,1553,20250407,3.48,2260,-28.89,20250115,1553,3.48,20250407,3340,-51.89,20240503,1553,3.48,20250407,0.00,Y,143210,500,109 억,,323193,N,N,9,N,00,N +20250423,140842,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1606,5,2,0.31,24679006,15393,245.23,1610,1610,1600,2080,1121,1601,1603.26,1.48,0,181,1626,1613,1601,1588,1576,1607,1582,109,479,500,1050,1,1,21875747,351,-0.30,0.21,12,0.07,-5308.00,7764.00,3340,20240503,-51.92,1553,20250407,3.41,2260,-28.94,20250115,1553,3.41,20250407,3340,-51.92,20240503,1553,3.41,20250407,0.00,Y,143210,500,109 억,,323193,N,N,9,N,00,N +20250423,130840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1606,5,2,0.31,18218302,11370,181.14,1610,1610,1600,2080,1121,1601,1602.31,1.48,0,161,1626,1613,1601,1588,1576,1607,1582,109,479,500,1050,1,1,21875747,351,-0.30,0.21,12,0.05,-5308.00,7764.00,3340,20240503,-51.92,1553,20250407,3.41,2260,-28.94,20250115,1553,3.41,20250407,3340,-51.92,20240503,1553,3.41,20250407,0.00,Y,143210,500,109 억,,323193,N,N,9,N,00,N +20250423,120843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1608,7,2,0.44,15745730,9827,156.56,1610,1610,1600,2080,1121,1601,1602.29,1.48,0,170,1626,1613,1601,1588,1576,1607,1582,109,479,500,1050,1,1,21875747,352,-0.30,0.21,12,0.04,-5308.00,7764.00,3340,20240503,-51.86,1553,20250407,3.54,2260,-28.85,20250115,1553,3.54,20250407,3340,-51.86,20240503,1553,3.54,20250407,0.00,Y,143210,500,109 억,,323193,N,N,9,N,00,N +20250423,110843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1602,1,2,0.06,4036045,2513,40.04,1610,1610,1601,2080,1121,1601,1606.07,1.48,0,58,1626,1613,1601,1588,1576,1607,1582,109,479,500,1050,1,1,21875747,350,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-52.04,1553,20250407,3.16,2260,-29.12,20250115,1553,3.16,20250407,3340,-52.04,20240503,1553,3.16,20250407,0.00,Y,143210,500,109 억,,323193,N,N,9,N,00,N +20250423,100846,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1610,9,2,0.56,3140891,1954,31.13,1610,1610,1601,2080,1121,1601,1607.42,1.48,0,69,1626,1613,1601,1588,1576,1607,1582,109,479,500,1050,1,1,21875747,352,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-51.80,1553,20250407,3.67,2260,-28.76,20250115,1553,3.67,20250407,3340,-51.80,20240503,1553,3.67,20250407,0.00,Y,143210,500,109 억,,323193,N,N,9,N,00,N +20250423,090850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1610,9,2,0.56,392840,244,3.89,1610,1610,1610,2080,1121,1601,1610.00,1.48,0,112,1626,1613,1601,1588,1576,1607,1582,109,479,500,1050,1,1,21875747,352,-0.30,0.21,12,0.00,-5308.00,7764.00,3340,20240503,-51.80,1553,20250407,3.67,2260,-28.76,20250115,1553,3.67,20250407,3340,-51.80,20240503,1553,3.67,20250407,0.00,Y,143210,500,109 억,,323193,N,N,9,N,00,N 20250422,160823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1601,12,2,0.76,10077078,6277,63.35,1614,1614,1589,2065,1113,1589,1605.40,1.48,0,-237,1629,1609,1599,1579,1569,1604,1574,109,476,500,1040,1,1,21875747,350,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-52.07,1553,20250407,3.09,2260,-29.16,20250115,1553,3.09,20250407,3340,-52.07,20240503,1553,3.09,20250407,0.00,Y,143210,500,109 억,,323314,N,N,9,N,00,N 20250422,150839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1606,17,2,1.07,10056250,6264,63.22,1614,1614,1589,2065,1113,1589,1605.40,1.48,0,-237,1629,1609,1599,1579,1569,1604,1574,109,476,500,1040,1,1,21875747,351,-0.30,0.21,12,0.03,-5308.00,7764.00,3340,20240503,-51.92,1553,20250407,3.41,2260,-28.94,20250115,1553,3.41,20250407,3340,-51.92,20240503,1553,3.41,20250407,0.00,Y,143210,500,109 억,,323314,N,N,6,N,00,N 20250422,140838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1607,18,2,1.13,4319626,2692,27.17,1614,1614,1589,2065,1113,1589,1604.62,1.48,0,-234,1629,1609,1599,1579,1569,1604,1574,109,476,500,1040,1,1,21875747,352,-0.30,0.21,12,0.01,-5308.00,7764.00,3340,20240503,-51.89,1553,20250407,3.48,2260,-28.89,20250115,1553,3.48,20250407,3340,-51.89,20240503,1553,3.48,20250407,0.00,Y,143210,500,109 억,,323314,N,N,6,N,00,N diff --git a/143240/price/prices-20250401.csv b/143240/price/prices-20250401.csv index d10b43c3e055..f673f8be0b4c 100644 --- a/143240/price/prices-20250401.csv +++ b/143240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16100,-450,5,-2.72,680272695,41942,67.48,16550,16600,16090,21500,11590,16550,16220.96,22.93,0,-12822,17256,16902,16616,16262,15976,17080,16440,59,4950,500,11910,10,1,11709263,1885,14.96,0.97,12,0.36,1076.00,16616.00,19120,20250407,-15.79,14340,20241205,12.27,19120,-15.79,20250407,14790,8.86,20250331,19120,-15.79,20250407,14340,12.27,20241205,0.98,Y,143240,500,58 억,,2685325,N,N,1412,N,00,N +20250423,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16140,-410,5,-2.48,611817765,37693,60.65,16550,16600,16090,21500,11590,16550,16231.60,22.93,0,-11586,17256,16902,16616,16262,15976,17080,16440,59,4950,500,11910,10,1,11709263,1890,15.00,0.97,12,0.32,1076.00,16616.00,19120,20250407,-15.59,14340,20241205,12.55,19120,-15.59,20250407,14790,9.13,20250331,19120,-15.59,20250407,14340,12.55,20241205,0.98,Y,143240,500,58 억,,2685325,N,N,1194,N,00,N +20250423,140842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16170,-380,5,-2.30,536842165,33040,53.16,16550,16600,16110,21500,11590,16550,16248.25,22.93,0,-10637,17256,16902,16616,16262,15976,17080,16440,59,4950,500,11910,10,1,11709263,1893,15.03,0.97,12,0.28,1076.00,16616.00,19120,20250407,-15.43,14340,20241205,12.76,19120,-15.43,20250407,14790,9.33,20250331,19120,-15.43,20250407,14340,12.76,20241205,0.98,Y,143240,500,58 억,,2685325,N,N,1194,N,00,N +20250423,130840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16160,-390,5,-2.36,434443705,26692,42.95,16550,16600,16120,21500,11590,16550,16276.18,22.93,0,-8112,17256,16902,16616,16262,15976,17080,16440,59,4950,500,11910,10,1,11709263,1892,15.02,0.97,12,0.23,1076.00,16616.00,19120,20250407,-15.48,14340,20241205,12.69,19120,-15.48,20250407,14790,9.26,20250331,19120,-15.48,20250407,14340,12.69,20241205,0.98,Y,143240,500,58 억,,2685325,N,N,1194,N,00,N +20250423,120844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16240,-310,5,-1.87,406760775,24981,40.19,16550,16600,16120,21500,11590,16550,16282.81,22.93,0,-7167,17256,16902,16616,16262,15976,17080,16440,59,4950,500,11910,10,1,11709263,1902,15.09,0.98,12,0.21,1076.00,16616.00,19120,20250407,-15.06,14340,20241205,13.25,19120,-15.06,20250407,14790,9.80,20250331,19120,-15.06,20250407,14340,13.25,20241205,0.98,Y,143240,500,58 억,,2685325,N,N,1194,N,00,N +20250423,110844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16130,-420,5,-2.54,383281585,23532,37.86,16550,16600,16120,21500,11590,16550,16287.68,22.93,0,-7343,17256,16902,16616,16262,15976,17080,16440,59,4950,500,11910,10,1,11709263,1889,14.99,0.97,12,0.20,1076.00,16616.00,19120,20250407,-15.64,14340,20241205,12.48,19120,-15.64,20250407,14790,9.06,20250331,19120,-15.64,20250407,14340,12.48,20241205,0.98,Y,143240,500,58 억,,2685325,N,N,1194,N,00,N +20250423,100846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16170,-380,5,-2.30,279583285,17107,27.52,16550,16600,16120,21500,11590,16550,16343.21,22.93,0,-5192,17256,16902,16616,16262,15976,17080,16440,59,4950,500,11910,10,1,11709263,1893,15.03,0.97,12,0.15,1076.00,16616.00,19120,20250407,-15.43,14340,20241205,12.76,19120,-15.43,20250407,14790,9.33,20250331,19120,-15.43,20250407,14340,12.76,20241205,0.98,Y,143240,500,58 억,,2685325,N,N,1194,N,00,N +20250423,090850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16400,-150,5,-0.91,81295650,4949,7.96,16550,16600,16330,21500,11590,16550,16426.68,22.93,0,-1845,17256,16902,16616,16262,15976,17080,16440,59,4950,500,11910,10,1,11709263,1920,15.24,0.99,12,0.04,1076.00,16616.00,19120,20250407,-14.23,14340,20241205,14.37,19120,-14.23,20250407,14790,10.89,20250331,19120,-14.23,20250407,14340,14.37,20241205,0.98,Y,143240,500,58 억,,2685325,N,N,1194,N,00,N 20250422,160823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16550,10,2,0.06,1035230015,62151,201.38,16540,16970,16330,21500,11580,16540,16656.69,23.01,0,-8026,17053,16796,16563,16306,16073,16925,16435,59,4960,500,11900,10,1,11709263,1938,15.38,1.00,12,0.53,1076.00,16616.00,19120,20250407,-13.44,14340,20241205,15.41,19120,-13.44,20250407,14790,11.90,20250331,19120,-13.44,20250407,14340,15.41,20241205,0.99,Y,143240,500,58 억,,2694518,N,N,1194,N,00,N 20250422,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16370,-170,5,-1.03,1003948105,60242,195.19,16540,16970,16350,21500,11580,16540,16665.25,23.01,0,-7899,17053,16796,16563,16306,16073,16925,16435,59,4960,500,11900,10,1,11709263,1917,15.21,0.99,12,0.51,1076.00,16616.00,19120,20250407,-14.38,14340,20241205,14.16,19120,-14.38,20250407,14790,10.68,20250331,19120,-14.38,20250407,14340,14.16,20241205,0.99,Y,143240,500,58 억,,2694518,N,N,607,N,00,N 20250422,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16540,0,3,0.00,877858325,52562,170.31,16540,16970,16380,21500,11580,16540,16701.39,23.01,0,-5547,17053,16796,16563,16306,16073,16925,16435,59,4960,500,11900,10,1,11709263,1937,15.37,1.00,12,0.45,1076.00,16616.00,19120,20250407,-13.49,14340,20241205,15.34,19120,-13.49,20250407,14790,11.83,20250331,19120,-13.49,20250407,14340,15.34,20241205,0.99,Y,143240,500,58 억,,2694518,N,N,607,N,00,N diff --git a/143540/price/prices-20250401.csv b/143540/price/prices-20250401.csv index f20a4f128d4a..cb33a0fb0474 100644 --- a/143540/price/prices-20250401.csv +++ b/143540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,7,2,1.19,11665363,19706,28.21,588,603,588,764,412,588,591.97,1.00,0,-293,616,602,591,577,566,609,584,223,176,500,370,1,1,44599895,265,-6.76,1.00,12,0.04,-88.00,595.00,1130,20240520,-47.35,533,20250409,11.63,747,-20.35,20250110,533,11.63,20250409,1130,-47.35,20240520,533,11.63,20250409,0.06,Y,143540,500,222 억,,445868,N,N,0,N,00,N +20250423,150843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,6,2,1.02,10794160,18239,26.11,588,603,588,764,412,588,591.82,1.00,0,-293,616,602,591,577,566,609,584,223,176,500,370,1,1,44599895,265,-6.75,1.00,12,0.04,-88.00,595.00,1130,20240520,-47.43,533,20250409,11.44,747,-20.48,20250110,533,11.44,20250409,1130,-47.43,20240520,533,11.44,20250409,0.06,Y,143540,500,222 억,,445868,N,N,0,N,00,N +20250423,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,7,2,1.19,10638895,17978,25.74,588,603,588,764,412,588,591.77,1.00,0,-354,616,602,591,577,566,609,584,223,176,500,370,1,1,44599895,265,-6.76,1.00,12,0.04,-88.00,595.00,1130,20240520,-47.35,533,20250409,11.63,747,-20.35,20250110,533,11.63,20250409,1130,-47.35,20240520,533,11.63,20250409,0.06,Y,143540,500,222 억,,445868,N,N,0,N,00,N +20250423,130841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,5,2,0.85,8586573,14518,20.78,588,603,588,764,412,588,591.44,1.00,0,1853,616,602,591,577,566,609,584,223,176,500,370,1,1,44599895,264,-6.74,1.00,12,0.03,-88.00,595.00,1130,20240520,-47.52,533,20250409,11.26,747,-20.62,20250110,533,11.26,20250409,1130,-47.52,20240520,533,11.26,20250409,0.06,Y,143540,500,222 억,,445868,N,N,0,N,00,N +20250423,120844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,2,2,0.34,6913453,11679,16.72,588,603,588,764,412,588,591.96,1.00,0,1868,616,602,591,577,566,609,584,223,176,500,370,1,1,44599895,263,-6.70,0.99,12,0.03,-88.00,595.00,1130,20240520,-47.79,533,20250409,10.69,747,-21.02,20250110,533,10.69,20250409,1130,-47.79,20240520,533,10.69,20250409,0.06,Y,143540,500,222 억,,445868,N,N,0,N,00,N +20250423,110844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,6,2,1.02,4211963,7104,10.17,588,603,588,764,412,588,592.90,1.00,0,-210,616,602,591,577,566,609,584,223,176,500,370,1,1,44599895,265,-6.75,1.00,12,0.02,-88.00,595.00,1130,20240520,-47.43,533,20250409,11.44,747,-20.48,20250110,533,11.44,20250409,1130,-47.43,20240520,533,11.44,20250409,0.06,Y,143540,500,222 억,,445868,N,N,0,N,00,N +20250423,100846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,5,2,0.85,807597,1363,1.95,588,603,588,764,412,588,592.51,1.00,0,-94,616,602,591,577,566,609,584,223,176,500,370,1,1,44599895,264,-6.74,1.00,12,0.00,-88.00,595.00,1130,20240520,-47.52,533,20250409,11.26,747,-20.62,20250110,533,11.26,20250409,1130,-47.52,20240520,533,11.26,20250409,0.06,Y,143540,500,222 억,,445868,N,N,0,N,00,N +20250423,090850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,6,2,1.02,37126,63,0.09,588,603,588,764,412,588,589.30,1.00,0,-1,616,602,591,577,566,609,584,223,176,500,370,1,1,44599895,265,-6.75,1.00,12,0.00,-88.00,595.00,1130,20240520,-47.43,533,20250409,11.44,747,-20.48,20250110,533,11.44,20250409,1130,-47.43,20240520,533,11.44,20250409,0.06,Y,143540,500,222 억,,445868,N,N,0,N,00,N 20250422,160824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,588,1,2,0.17,41104050,69856,226.31,580,605,580,763,411,587,588.42,1.00,0,1484,613,599,588,574,563,594,569,223,176,500,370,1,1,44599895,262,-6.68,0.99,12,0.16,-88.00,595.00,1130,20240520,-47.96,533,20250409,10.32,747,-21.29,20250110,533,10.32,20250409,1130,-47.96,20240520,533,10.32,20250409,0.06,Y,143540,500,222 억,,444384,N,N,33,N,00,N 20250422,150839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,589,2,2,0.34,38197645,64899,210.25,580,605,580,763,411,587,588.57,1.00,0,2014,613,599,588,574,563,594,569,223,176,500,370,1,1,44599895,263,-6.69,0.99,12,0.15,-88.00,595.00,1130,20240520,-47.88,533,20250409,10.51,747,-21.15,20250110,533,10.51,20250409,1130,-47.88,20240520,533,10.51,20250409,0.06,Y,143540,500,222 억,,444384,N,N,33,N,00,N 20250422,140839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,3,2,0.51,31741017,53872,174.53,580,605,580,763,411,587,589.19,1.00,0,1947,613,599,588,574,563,594,569,223,176,500,370,1,1,44599895,263,-6.70,0.99,12,0.12,-88.00,595.00,1130,20240520,-47.79,533,20250409,10.69,747,-21.02,20250110,533,10.69,20250409,1130,-47.79,20240520,533,10.69,20250409,0.06,Y,143540,500,222 억,,444384,N,N,33,N,00,N diff --git a/144510/price/prices-20250401.csv b/144510/price/prices-20250401.csv index 389922e7f1b5..b63030202fee 100644 --- a/144510/price/prices-20250401.csv +++ b/144510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160828,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21400,-50,5,-0.23,720337175,33342,115.71,21550,21950,21250,27850,15050,21450,21604.50,4.37,0,5114,22183,21816,21333,20966,20483,22000,21150,79,6400,500,15010,50,1,15800344,3381,-4.58,0.63,12,0.21,-4677.00,33889.00,38900,20240415,-44.99,16940,20250409,26.33,25550,-16.24,20250108,16940,26.33,20250409,38750,-44.77,20240502,16940,26.33,20250409,2.37,Y,144510,500,79 억,,690877,N,N,330,N,00,N +20250423,150843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21600,150,2,0.70,710530975,32885,114.12,21550,21950,21250,27850,15050,21450,21606.54,4.37,0,5152,22183,21816,21333,20966,20483,22000,21150,79,6400,500,15010,50,1,15800344,3413,-4.62,0.64,12,0.21,-4677.00,33889.00,38900,20240415,-44.47,16940,20250409,27.51,25550,-15.46,20250108,16940,27.51,20250409,38750,-44.26,20240502,16940,27.51,20250409,2.37,Y,144510,500,79 억,,690877,N,N,838,N,00,N +20250423,140843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21600,150,2,0.70,616320375,28526,99.00,21550,21950,21250,27850,15050,21450,21605.57,4.37,0,4058,22183,21816,21333,20966,20483,22000,21150,79,6400,500,15010,50,1,15800344,3413,-4.62,0.64,12,0.18,-4677.00,33889.00,38900,20240415,-44.47,16940,20250409,27.51,25550,-15.46,20250108,16940,27.51,20250409,38750,-44.26,20240502,16940,27.51,20250409,2.37,Y,144510,500,79 억,,690877,N,N,838,N,00,N +20250423,130841,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21550,100,2,0.47,585403975,27094,94.03,21550,21950,21250,27850,15050,21450,21606.41,4.37,0,3983,22183,21816,21333,20966,20483,22000,21150,79,6400,500,15010,50,1,15800344,3405,-4.61,0.64,12,0.17,-4677.00,33889.00,38900,20240415,-44.60,16940,20250409,27.21,25550,-15.66,20250108,16940,27.21,20250409,38750,-44.39,20240502,16940,27.21,20250409,2.37,Y,144510,500,79 억,,690877,N,N,838,N,00,N +20250423,120844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21450,0,3,0.00,484619325,22381,77.67,21550,21950,21350,27850,15050,21450,21653.16,4.37,0,2894,22183,21816,21333,20966,20483,22000,21150,79,6400,500,15010,50,1,15800344,3389,-4.59,0.63,12,0.14,-4677.00,33889.00,38900,20240415,-44.86,16940,20250409,26.62,25550,-16.05,20250108,16940,26.62,20250409,38750,-44.65,20240502,16940,26.62,20250409,2.37,Y,144510,500,79 억,,690877,N,N,838,N,00,N +20250423,110844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21550,100,2,0.47,432664775,19958,69.26,21550,21950,21450,27850,15050,21450,21678.76,4.37,0,2412,22183,21816,21333,20966,20483,22000,21150,79,6400,500,15010,50,1,15800344,3405,-4.61,0.64,12,0.13,-4677.00,33889.00,38900,20240415,-44.60,16940,20250409,27.21,25550,-15.66,20250108,16940,27.21,20250409,38750,-44.39,20240502,16940,27.21,20250409,2.37,Y,144510,500,79 억,,690877,N,N,838,N,00,N +20250423,100847,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21875,425,2,1.98,272327025,12544,43.53,21550,21950,21500,27850,15050,21450,21709.74,4.37,0,132,22183,21816,21333,20966,20483,22000,21150,79,6400,500,15010,50,1,15800344,3456,-4.68,0.65,12,0.08,-4677.00,33889.00,38900,20240415,-43.77,16940,20250409,29.13,25550,-14.38,20250108,16940,29.13,20250409,38750,-43.55,20240502,16940,29.13,20250409,2.37,Y,144510,500,79 억,,690877,N,N,838,N,00,N +20250423,090850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21600,150,2,0.70,94756450,4391,15.24,21550,21750,21500,27850,15050,21450,21579.70,4.37,0,-1158,22183,21816,21333,20966,20483,22000,21150,79,6400,500,15010,50,1,15800344,3413,-4.62,0.64,12,0.03,-4677.00,33889.00,38900,20240415,-44.47,16940,20250409,27.51,25550,-15.46,20250108,16940,27.51,20250409,38750,-44.26,20240502,16940,27.51,20250409,2.37,Y,144510,500,79 억,,690877,N,N,838,N,00,N 20250422,160824,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21450,450,2,2.14,617295825,28815,96.56,21150,21700,20850,27300,14700,21000,21422.68,4.37,0,1387,21466,21232,20866,20632,20266,21350,20750,79,6300,500,14700,50,1,15800344,3389,-4.59,0.63,12,0.18,-4677.00,33889.00,38900,20240415,-44.86,16940,20250409,26.62,25550,-16.05,20250108,16940,26.62,20250409,38750,-44.65,20240502,16940,26.62,20250409,2.37,Y,144510,500,79 억,,689823,N,N,838,N,00,N 20250422,150840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21450,450,2,2.14,594859825,27769,93.05,21150,21700,20850,27300,14700,21000,21421.72,4.37,0,1467,21466,21232,20866,20632,20266,21350,20750,79,6300,500,14700,50,1,15800344,3389,-4.59,0.63,12,0.18,-4677.00,33889.00,38900,20240415,-44.86,16940,20250409,26.62,25550,-16.05,20250108,16940,26.62,20250409,38750,-44.65,20240502,16940,26.62,20250409,2.37,Y,144510,500,79 억,,689823,N,N,2094,N,00,N 20250422,140839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,21550,550,2,2.62,544325275,25419,85.18,21150,21700,20850,27300,14700,21000,21414.11,4.37,0,1415,21466,21232,20866,20632,20266,21350,20750,79,6300,500,14700,50,1,15800344,3405,-4.61,0.64,12,0.16,-4677.00,33889.00,38900,20240415,-44.60,16940,20250409,27.21,25550,-15.66,20250108,16940,27.21,20250409,38750,-44.39,20240502,16940,27.21,20250409,2.37,Y,144510,500,79 억,,689823,N,N,2094,N,00,N diff --git a/144960/price/prices-20250401.csv b/144960/price/prices-20250401.csv index 80c559b63ab8..887892dbd06b 100644 --- a/144960/price/prices-20250401.csv +++ b/144960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160828,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4740,50,2,1.07,474773380,100015,345.69,4755,4775,4710,6090,3285,4690,4747.02,3.84,0,37054,4750,4720,4680,4650,4610,4735,4665,44,1400,100,3470,5,1,43692624,2071,10.85,0.73,12,0.23,437.00,6526.00,7250,20240610,-34.62,3990,20241210,18.80,5310,-10.73,20250326,4035,17.47,20250409,7250,-34.62,20240610,3990,18.80,20241210,2.12,Y,144960,100,43 억,,1677113,N,N,0,N,00,N +20250423,150844,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4760,70,2,1.49,424655430,89452,309.18,4755,4775,4710,6090,3285,4690,4747.30,3.84,0,32863,4750,4720,4680,4650,4610,4735,4665,44,1400,100,3470,5,1,43692624,2080,10.89,0.73,12,0.20,437.00,6526.00,7250,20240610,-34.34,3990,20241210,19.30,5310,-10.36,20250326,4035,17.97,20250409,7250,-34.34,20240610,3990,19.30,20241210,2.12,Y,144960,100,43 억,,1677113,N,N,0,N,00,N +20250423,140843,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4765,75,2,1.60,325793835,68682,237.39,4755,4775,4710,6090,3285,4690,4743.51,3.84,0,18487,4750,4720,4680,4650,4610,4735,4665,44,1400,100,3470,5,1,43692624,2082,10.90,0.73,12,0.16,437.00,6526.00,7250,20240610,-34.28,3990,20241210,19.42,5310,-10.26,20250326,4035,18.09,20250409,7250,-34.28,20240610,3990,19.42,20241210,2.12,Y,144960,100,43 억,,1677113,N,N,0,N,00,N +20250423,130841,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4740,50,2,1.07,259490690,54714,189.11,4755,4775,4710,6090,3285,4690,4742.67,3.84,0,12641,4750,4720,4680,4650,4610,4735,4665,44,1400,100,3470,5,1,43692624,2071,10.85,0.73,12,0.13,437.00,6526.00,7250,20240610,-34.62,3990,20241210,18.80,5310,-10.73,20250326,4035,17.47,20250409,7250,-34.62,20240610,3990,18.80,20241210,2.12,Y,144960,100,43 억,,1677113,N,N,0,N,00,N +20250423,120844,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4760,70,2,1.49,221357545,46695,161.40,4755,4775,4710,6090,3285,4690,4740.50,3.84,0,13690,4750,4720,4680,4650,4610,4735,4665,44,1400,100,3470,5,1,43692624,2080,10.89,0.73,12,0.11,437.00,6526.00,7250,20240610,-34.34,3990,20241210,19.30,5310,-10.36,20250326,4035,17.97,20250409,7250,-34.34,20240610,3990,19.30,20241210,2.12,Y,144960,100,43 억,,1677113,N,N,0,N,00,N +20250423,110844,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4730,40,2,0.85,171606085,36196,125.11,4755,4775,4710,6090,3285,4690,4741.02,3.84,0,8804,4750,4720,4680,4650,4610,4735,4665,44,1400,100,3470,5,1,43692624,2067,10.82,0.72,12,0.08,437.00,6526.00,7250,20240610,-34.76,3990,20241210,18.55,5310,-10.92,20250326,4035,17.22,20250409,7250,-34.76,20240610,3990,18.55,20241210,2.12,Y,144960,100,43 억,,1677113,N,N,0,N,00,N +20250423,100847,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4745,55,2,1.17,154745725,32637,112.81,4755,4775,4710,6090,3285,4690,4741.42,3.84,0,8722,4750,4720,4680,4650,4610,4735,4665,44,1400,100,3470,5,1,43692624,2073,10.86,0.73,12,0.07,437.00,6526.00,7250,20240610,-34.55,3990,20241210,18.92,5310,-10.64,20250326,4035,17.60,20250409,7250,-34.55,20240610,3990,18.92,20241210,2.12,Y,144960,100,43 억,,1677113,N,N,0,N,00,N +20250423,090851,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4745,55,2,1.17,73269415,15416,53.28,4755,4775,4730,6090,3285,4690,4752.82,3.84,0,3296,4750,4720,4680,4650,4610,4735,4665,44,1400,100,3470,5,1,43692624,2073,10.86,0.73,12,0.04,437.00,6526.00,7250,20240610,-34.55,3990,20241210,18.92,5310,-10.64,20250326,4035,17.60,20250409,7250,-34.55,20240610,3990,18.92,20241210,2.12,Y,144960,100,43 억,,1677113,N,N,0,N,00,N 20250422,160824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4690,5,2,0.11,135458975,28930,37.94,4670,4710,4640,6090,3280,4685,4682.28,3.86,0,-7394,4781,4732,4686,4637,4591,4757,4662,44,1405,100,3460,5,1,43692624,2049,10.73,0.72,12,0.07,437.00,6526.00,7250,20240610,-35.31,3990,20241210,17.54,5310,-11.68,20250326,4035,16.23,20250409,7250,-35.31,20240610,3990,17.54,20241210,2.13,Y,144960,100,43 억,,1684506,N,N,40,N,00,N 20250422,150840,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4680,-5,5,-0.11,122536915,26174,34.33,4670,4710,4640,6090,3280,4685,4681.63,3.86,0,-6482,4781,4732,4686,4637,4591,4757,4662,44,1405,100,3460,5,1,43692624,2045,10.71,0.72,12,0.06,437.00,6526.00,7250,20240610,-35.45,3990,20241210,17.29,5310,-11.86,20250326,4035,15.99,20250409,7250,-35.45,20240610,3990,17.29,20241210,2.13,Y,144960,100,43 억,,1684506,N,N,40,N,00,N 20250422,140839,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4690,5,2,0.11,109495820,23389,30.68,4670,4710,4640,6090,3280,4685,4681.51,3.86,0,-5024,4781,4732,4686,4637,4591,4757,4662,44,1405,100,3460,5,1,43692624,2049,10.73,0.72,12,0.05,437.00,6526.00,7250,20240610,-35.31,3990,20241210,17.54,5310,-11.68,20250326,4035,16.23,20250409,7250,-35.31,20240610,3990,17.54,20241210,2.13,Y,144960,100,43 억,,1684506,N,N,40,N,00,N diff --git a/145020/price/prices-20250401.csv b/145020/price/prices-20250401.csv index f699075c1baf..a44806acd03e 100644 --- a/145020/price/prices-20250401.csv +++ b/145020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160829,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,351500,1500,2,0.43,12468884250,35563,71.93,355000,356000,346000,455000,245000,350000,350613.93,54.01,0,-7219,373666,361832,355666,343832,337666,358750,340750,66,105000,500,259000,500,1,12604033,44303,32.62,3.91,12,0.28,10775.00,89876.00,369000,20250402,-4.74,191000,20240531,84.03,369000,-4.74,20250402,229000,53.49,20250131,369000,-4.74,20250402,191000,84.03,20240531,0.70,Y,145020,500,65 억,,6807732,N,N,341,N,00,N +20250423,150844,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,351500,1500,2,0.43,11717157750,33425,67.61,355000,356000,346000,455000,245000,350000,350550.72,54.01,0,-6552,373666,361832,355666,343832,337666,358750,340750,66,105000,500,259000,500,1,12604033,44303,32.62,3.91,12,0.27,10775.00,89876.00,369000,20250402,-4.74,191000,20240531,84.03,369000,-4.74,20250402,229000,53.49,20250131,369000,-4.74,20250402,191000,84.03,20240531,0.70,Y,145020,500,65 억,,6807732,N,N,1045,N,00,N +20250423,140843,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,350500,500,2,0.14,10040137000,28650,57.95,355000,356000,346000,455000,245000,350000,350441.08,54.01,0,-6052,373666,361832,355666,343832,337666,358750,340750,66,105000,500,259000,500,1,12604033,44177,32.53,3.90,12,0.23,10775.00,89876.00,369000,20250402,-5.01,191000,20240531,83.51,369000,-5.01,20250402,229000,53.06,20250131,369000,-5.01,20250402,191000,83.51,20240531,0.70,Y,145020,500,65 억,,6807732,N,N,1045,N,00,N +20250423,130841,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,351000,1000,2,0.29,8613438500,24586,49.73,355000,356000,346000,455000,245000,350000,350339.16,54.01,0,-5401,373666,361832,355666,343832,337666,358750,340750,66,105000,500,259000,500,1,12604033,44240,32.58,3.91,12,0.20,10775.00,89876.00,369000,20250402,-4.88,191000,20240531,83.77,369000,-4.88,20250402,229000,53.28,20250131,369000,-4.88,20250402,191000,83.77,20240531,0.70,Y,145020,500,65 억,,6807732,N,N,1045,N,00,N +20250423,120845,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,350500,500,2,0.14,7351321000,20977,42.43,355000,356000,346000,455000,245000,350000,350446.73,54.01,0,-5467,373666,361832,355666,343832,337666,358750,340750,66,105000,500,259000,500,1,12604033,44177,32.53,3.90,12,0.17,10775.00,89876.00,369000,20250402,-5.01,191000,20240531,83.51,369000,-5.01,20250402,229000,53.06,20250131,369000,-5.01,20250402,191000,83.51,20240531,0.70,Y,145020,500,65 억,,6807732,N,N,1045,N,00,N +20250423,110845,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,352000,2000,2,0.57,6324317250,18049,36.51,355000,356000,346000,455000,245000,350000,350397.10,54.01,0,-4938,373666,361832,355666,343832,337666,358750,340750,66,105000,500,259000,500,1,12604033,44366,32.67,3.92,12,0.14,10775.00,89876.00,369000,20250402,-4.61,191000,20240531,84.29,369000,-4.61,20250402,229000,53.71,20250131,369000,-4.61,20250402,191000,84.29,20240531,0.70,Y,145020,500,65 억,,6807732,N,N,1045,N,00,N +20250423,100847,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,352000,2000,2,0.57,4380951750,12524,25.33,355000,356000,346000,455000,245000,350000,349804.52,54.01,0,-3972,373666,361832,355666,343832,337666,358750,340750,66,105000,500,259000,500,1,12604033,44366,32.67,3.92,12,0.10,10775.00,89876.00,369000,20250402,-4.61,191000,20240531,84.29,369000,-4.61,20250402,229000,53.71,20250131,369000,-4.61,20250402,191000,84.29,20240531,0.70,Y,145020,500,65 억,,6807732,N,N,1045,N,00,N +20250423,090851,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,351500,1500,2,0.43,1082126500,3072,6.21,355000,356000,350500,455000,245000,350000,352254.72,54.01,0,-2220,373666,361832,355666,343832,337666,358750,340750,66,105000,500,259000,500,1,12604033,44303,32.62,3.91,12,0.02,10775.00,89876.00,369000,20250402,-4.74,191000,20240531,84.03,369000,-4.74,20250402,229000,53.49,20250131,369000,-4.74,20250402,191000,84.03,20240531,0.70,Y,145020,500,65 억,,6807732,N,N,1045,N,00,N 20250422,160825,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,350000,-5500,5,-1.55,17631307250,49439,67.02,356500,367500,349500,462000,249000,355500,356628.04,54.07,0,-7015,370500,363000,350500,343000,330500,366750,346750,66,106500,500,263070,500,1,12604033,44114,32.48,3.89,12,0.39,10775.00,89876.00,369000,20250402,-5.15,191000,20240531,83.25,369000,-5.15,20250402,229000,52.84,20250131,369000,-5.15,20250402,191000,83.25,20240531,0.68,Y,145020,500,65 억,,6814826,N,N,1045,N,00,N 20250422,150840,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,350000,-5500,5,-1.55,16504622750,46222,62.66,356500,367500,349500,462000,249000,355500,357072.88,54.07,0,-6722,370500,363000,350500,343000,330500,366750,346750,66,106500,500,263070,500,1,12604033,44114,32.48,3.89,12,0.37,10775.00,89876.00,369000,20250402,-5.15,191000,20240531,83.25,369000,-5.15,20250402,229000,52.84,20250131,369000,-5.15,20250402,191000,83.25,20240531,0.68,Y,145020,500,65 억,,6814826,N,N,1453,N,00,N 20250422,140840,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,353000,-2500,5,-0.70,13370337000,37303,50.57,356500,367500,351500,462000,249000,355500,358425.25,54.07,0,-6421,370500,363000,350500,343000,330500,366750,346750,66,106500,500,263070,500,1,12604033,44492,32.76,3.93,12,0.30,10775.00,89876.00,369000,20250402,-4.34,191000,20240531,84.82,369000,-4.34,20250402,229000,54.15,20250131,369000,-4.34,20250402,191000,84.82,20240531,0.68,Y,145020,500,65 억,,6814826,N,N,1453,N,00,N diff --git a/145170/price/prices-20250401.csv b/145170/price/prices-20250401.csv index ad8d69497af8..67d64b362931 100644 --- a/145170/price/prices-20250401.csv +++ b/145170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160829,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5510,110,2,2.04,295430040,53673,245.44,5450,5540,5400,7020,3780,5400,5504.26,1.42,0,7271,5546,5472,5336,5262,5126,5510,5300,86,1620,500,3340,10,1,16908405,932,-5.22,0.59,12,0.32,-1055.00,9406.00,35417,20240524,-84.44,4785,20250409,15.15,8900,-38.09,20250108,4785,15.15,20250409,67800,-91.87,20240524,4785,15.15,20250409,2.10,Y,145170,500,85 억,,239723,N,N,329,N,00,N +20250423,150844,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5510,110,2,2.04,286705870,52090,238.20,5450,5540,5400,7020,3780,5400,5504.05,1.42,0,6943,5546,5472,5336,5262,5126,5510,5300,86,1620,500,3340,10,1,16908405,932,-5.22,0.59,12,0.31,-1055.00,9406.00,35417,20240524,-84.44,4785,20250409,15.15,8900,-38.09,20250108,4785,15.15,20250409,67800,-91.87,20240524,4785,15.15,20250409,2.10,Y,145170,500,85 억,,239723,N,N,397,N,00,N +20250423,140844,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5530,130,2,2.41,248122040,45082,206.16,5450,5540,5400,7020,3780,5400,5503.79,1.42,0,2782,5546,5472,5336,5262,5126,5510,5300,86,1620,500,3340,10,1,16908405,935,-5.24,0.59,12,0.27,-1055.00,9406.00,35417,20240524,-84.39,4785,20250409,15.57,8900,-37.87,20250108,4785,15.57,20250409,67800,-91.84,20240524,4785,15.57,20250409,2.10,Y,145170,500,85 억,,239723,N,N,397,N,00,N +20250423,130842,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5530,130,2,2.41,219251610,39857,182.26,5450,5540,5400,7020,3780,5400,5500.96,1.42,0,1429,5546,5472,5336,5262,5126,5510,5300,86,1620,500,3340,10,1,16908405,935,-5.24,0.59,12,0.24,-1055.00,9406.00,35417,20240524,-84.39,4785,20250409,15.57,8900,-37.87,20250108,4785,15.57,20250409,67800,-91.84,20240524,4785,15.57,20250409,2.10,Y,145170,500,85 억,,239723,N,N,397,N,00,N +20250423,120845,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5510,110,2,2.04,194448830,35365,161.72,5450,5540,5400,7020,3780,5400,5498.34,1.42,0,2488,5546,5472,5336,5262,5126,5510,5300,86,1620,500,3340,10,1,16908405,932,-5.22,0.59,12,0.21,-1055.00,9406.00,35417,20240524,-84.44,4785,20250409,15.15,8900,-38.09,20250108,4785,15.15,20250409,67800,-91.87,20240524,4785,15.15,20250409,2.10,Y,145170,500,85 억,,239723,N,N,397,N,00,N +20250423,110845,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5510,110,2,2.04,177608030,32311,147.75,5450,5540,5400,7020,3780,5400,5496.83,1.42,0,346,5546,5472,5336,5262,5126,5510,5300,86,1620,500,3340,10,1,16908405,932,-5.22,0.59,12,0.19,-1055.00,9406.00,35417,20240524,-84.44,4785,20250409,15.15,8900,-38.09,20250108,4785,15.15,20250409,67800,-91.87,20240524,4785,15.15,20250409,2.10,Y,145170,500,85 억,,239723,N,N,397,N,00,N +20250423,100848,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,60,2,1.11,122085240,22239,101.70,5450,5530,5400,7020,3780,5400,5489.69,1.42,0,-1118,5546,5472,5336,5262,5126,5510,5300,86,1620,500,3340,10,1,16908405,923,-5.18,0.58,12,0.13,-1055.00,9406.00,35417,20240524,-84.58,4785,20250409,14.11,8900,-38.65,20250108,4785,14.11,20250409,67800,-91.95,20240524,4785,14.11,20250409,2.10,Y,145170,500,85 억,,239723,N,N,397,N,00,N +20250423,090851,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5460,60,2,1.11,11822330,2167,9.91,5450,5490,5450,7020,3780,5400,5455.62,1.42,0,-707,5546,5472,5336,5262,5126,5510,5300,86,1620,500,3340,10,1,16908405,923,-5.18,0.58,12,0.01,-1055.00,9406.00,35417,20240524,-84.58,4785,20250409,14.11,8900,-38.65,20250108,4785,14.11,20250409,67800,-91.95,20240524,4785,14.11,20250409,2.10,Y,145170,500,85 억,,239723,N,N,397,N,00,N 20250422,160825,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5400,60,2,1.12,116934910,21868,54.95,5340,5410,5200,6940,3740,5340,5347.31,1.40,0,1851,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,913,-5.12,0.57,12,0.13,-1055.00,9406.00,35417,20240524,-84.75,4785,20250409,12.85,8900,-39.33,20250108,4785,12.85,20250409,67800,-92.04,20240524,4785,12.85,20250409,2.06,Y,145170,500,85 억,,237046,N,N,397,N,00,N 20250422,150840,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5370,30,2,0.56,103971580,19462,48.91,5340,5400,5200,6940,3740,5340,5342.29,1.40,0,1086,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,908,-5.09,0.57,12,0.12,-1055.00,9406.00,35417,20240524,-84.84,4785,20250409,12.23,8900,-39.66,20250108,4785,12.23,20250409,67800,-92.08,20240524,4785,12.23,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N 20250422,140840,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5380,40,2,0.75,92210010,17266,43.39,5340,5400,5200,6940,3740,5340,5340.55,1.40,0,847,5546,5442,5386,5282,5226,5415,5255,86,1600,500,3310,10,1,16908405,910,-5.10,0.57,12,0.10,-1055.00,9406.00,35417,20240524,-84.81,4785,20250409,12.43,8900,-39.55,20250108,4785,12.43,20250409,67800,-92.06,20240524,4785,12.43,20250409,2.06,Y,145170,500,85 억,,237046,N,N,560,N,00,N diff --git a/145210/price/prices-20250401.csv b/145210/price/prices-20250401.csv index d29d6397e5f0..2a9798101cbd 100644 --- a/145210/price/prices-20250401.csv +++ b/145210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160829,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,790,24,2,3.13,153758484,197222,59.92,768,793,755,995,537,766,779.57,0.64,0,6055,802,783,747,728,692,793,738,173,229,500,0,1,1,34581687,273,-4.27,0.55,12,0.57,-185.00,1445.00,4448,20240517,-82.24,619,20250409,27.63,1700,-53.53,20250103,619,27.63,20250409,8880,-91.10,20240517,619,27.63,20250409,0.02,Y,145210,500,172 억,,221345,N,N,20704,N,00,N +20250423,150845,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,788,22,2,2.87,130197132,167403,50.86,768,789,755,995,537,766,777.75,0.64,0,3792,802,783,747,728,692,793,738,173,229,500,0,1,1,34581687,273,-4.26,0.55,12,0.48,-185.00,1445.00,4448,20240517,-82.28,619,20250409,27.30,1700,-53.65,20250103,619,27.30,20250409,8880,-91.13,20240517,619,27.30,20250409,0.02,Y,145210,500,172 억,,221345,N,N,52732,N,00,N +20250423,140844,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,779,13,2,1.70,98088837,126536,38.44,768,789,755,995,537,766,775.19,0.64,0,-4400,802,783,747,728,692,793,738,173,229,500,0,1,1,34581687,269,-4.21,0.54,12,0.37,-185.00,1445.00,4448,20240517,-82.49,619,20250409,25.85,1700,-54.18,20250103,619,25.85,20250409,8880,-91.23,20240517,619,25.85,20250409,0.02,Y,145210,500,172 억,,221345,N,N,52732,N,00,N +20250423,130842,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,778,12,2,1.57,85632320,110555,33.59,768,789,755,995,537,766,774.57,0.64,0,-3230,802,783,747,728,692,793,738,173,229,500,0,1,1,34581687,269,-4.21,0.54,12,0.32,-185.00,1445.00,4448,20240517,-82.51,619,20250409,25.69,1700,-54.24,20250103,619,25.69,20250409,8880,-91.24,20240517,619,25.69,20250409,0.02,Y,145210,500,172 억,,221345,N,N,52732,N,00,N +20250423,120845,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,784,18,2,2.35,75021486,96926,29.45,768,789,755,995,537,766,774.01,0.64,0,-1259,802,783,747,728,692,793,738,173,229,500,0,1,1,34581687,271,-4.24,0.54,12,0.28,-185.00,1445.00,4448,20240517,-82.37,619,20250409,26.66,1700,-53.88,20250103,619,26.66,20250409,8880,-91.17,20240517,619,26.66,20250409,0.02,Y,145210,500,172 억,,221345,N,N,52732,N,00,N +20250423,110845,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,779,13,2,1.70,53330918,69251,21.04,768,779,755,995,537,766,770.11,0.64,0,3730,802,783,747,728,692,793,738,173,229,500,0,1,1,34581687,269,-4.21,0.54,12,0.20,-185.00,1445.00,4448,20240517,-82.49,619,20250409,25.85,1700,-54.18,20250103,619,25.85,20250409,8880,-91.23,20240517,619,25.85,20250409,0.02,Y,145210,500,172 억,,221345,N,N,52732,N,00,N +20250423,100848,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,768,2,2,0.26,34508550,44807,13.61,768,776,755,995,537,766,770.16,0.64,0,-410,802,783,747,728,692,793,738,173,229,500,0,1,1,34581687,266,-4.15,0.53,12,0.13,-185.00,1445.00,4448,20240517,-82.73,619,20250409,24.07,1700,-54.82,20250103,619,24.07,20250409,8880,-91.35,20240517,619,24.07,20250409,0.02,Y,145210,500,172 억,,221345,N,N,52732,N,00,N +20250423,090852,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,768,2,2,0.26,3267677,4288,1.30,768,769,755,995,537,766,762.05,0.64,0,-642,802,783,747,728,692,793,738,173,229,500,0,1,1,34581687,266,-4.15,0.53,12,0.01,-185.00,1445.00,4448,20240517,-82.73,619,20250409,24.07,1700,-54.82,20250103,619,24.07,20250409,8880,-91.35,20240517,619,24.07,20250409,0.02,Y,145210,500,172 억,,221345,N,N,52732,N,00,N 20250422,160825,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,766,33,2,4.50,242987407,327536,80.65,734,766,711,952,514,733,741.86,0.58,0,20267,795,764,719,688,643,779,703,173,219,500,0,1,1,34581687,265,-4.14,0.53,12,0.95,-185.00,1445.00,4448,20240517,-82.78,619,20250409,23.75,1700,-54.94,20250103,619,23.75,20250409,8880,-91.37,20240517,619,23.75,20250409,0.02,Y,145210,500,172 억,,201275,N,N,52732,N,00,N 20250422,150841,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,761,28,2,3.82,220974854,298656,73.54,734,766,711,952,514,733,739.90,0.58,0,4602,795,764,719,688,643,779,703,173,219,500,0,1,1,34581687,263,-4.11,0.53,12,0.86,-185.00,1445.00,4448,20240517,-82.89,619,20250409,22.94,1700,-55.24,20250103,619,22.94,20250409,8880,-91.43,20240517,619,22.94,20250409,0.02,Y,145210,500,172 억,,201275,N,N,289,N,00,N 20250422,140840,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,749,16,2,2.18,192219235,260367,64.11,734,766,711,952,514,733,738.26,0.58,0,-7849,795,764,719,688,643,779,703,173,219,500,0,1,1,34581687,259,-4.05,0.52,12,0.75,-185.00,1445.00,4448,20240517,-83.16,619,20250409,21.00,1700,-55.94,20250103,619,21.00,20250409,8880,-91.57,20240517,619,21.00,20250409,0.02,Y,145210,500,172 억,,201275,N,N,289,N,00,N diff --git a/145270/price/prices-20250401.csv b/145270/price/prices-20250401.csv index a6c4de59190c..5407de8dbf4a 100644 --- a/145270/price/prices-20250401.csv +++ b/145270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160829,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,952,2,2,0.21,49412416,52039,72.82,951,960,947,1235,665,950,949.53,12.16,0,1049,960,954,948,942,936,958,946,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-13.45,910,20250411,4.62,1010,-5.74,20250203,910,4.62,20250411,1100,-13.45,20240617,910,4.62,20250411,0.00,Y,145270,1000,480 억,,5844723,N,N,4,N,00,N +20250423,150845,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,949,-1,5,-0.11,44024692,46368,64.88,951,960,947,1235,665,950,949.46,12.16,0,1049,960,954,948,942,936,958,946,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-13.73,910,20250411,4.29,1010,-6.04,20250203,910,4.29,20250411,1100,-13.73,20240617,910,4.29,20250411,0.00,Y,145270,1000,480 억,,5844723,N,N,2,N,00,N +20250423,140844,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,950,0,3,0.00,30342210,31944,44.70,951,960,947,1235,665,950,949.86,12.16,0,1824,960,954,948,942,936,958,946,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-13.64,910,20250411,4.40,1010,-5.94,20250203,910,4.40,20250411,1100,-13.64,20240617,910,4.40,20250411,0.00,Y,145270,1000,480 억,,5844723,N,N,2,N,00,N +20250423,130842,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,952,2,2,0.21,28110165,29595,41.41,951,960,947,1235,665,950,949.83,12.16,0,1465,960,954,948,942,936,958,946,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-13.45,910,20250411,4.62,1010,-5.74,20250203,910,4.62,20250411,1100,-13.45,20240617,910,4.62,20250411,0.00,Y,145270,1000,480 억,,5844723,N,N,2,N,00,N +20250423,120846,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,954,4,2,0.42,27160359,28598,40.02,951,960,947,1235,665,950,949.73,12.16,0,1465,960,954,948,942,936,958,946,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-13.27,910,20250411,4.84,1010,-5.54,20250203,910,4.84,20250411,1100,-13.27,20240617,910,4.84,20250411,0.00,Y,145270,1000,480 억,,5844723,N,N,2,N,00,N +20250423,110846,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,952,2,2,0.21,24276208,25572,35.78,951,960,947,1235,665,950,949.33,12.16,0,1452,960,954,948,942,936,958,946,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-13.45,910,20250411,4.62,1010,-5.74,20250203,910,4.62,20250411,1100,-13.45,20240617,910,4.62,20250411,0.00,Y,145270,1000,480 억,,5844723,N,N,2,N,00,N +20250423,100848,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,950,0,3,0.00,13752643,14482,20.27,951,960,947,1235,665,950,949.64,12.16,0,74,960,954,948,942,936,958,946,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-13.64,910,20250411,4.40,1010,-5.94,20250203,910,4.40,20250411,1100,-13.64,20240617,910,4.40,20250411,0.00,Y,145270,1000,480 억,,5844723,N,N,2,N,00,N +20250423,090852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,959,9,2,0.95,122492,128,0.18,951,960,951,1235,665,950,956.97,12.16,0,-9,960,954,948,942,936,958,946,481,285,1000,700,1,1,48060774,461,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-12.82,910,20250411,5.38,1010,-5.05,20250203,910,5.38,20250411,1100,-12.82,20240617,910,5.38,20250411,0.00,Y,145270,1000,480 억,,5844723,N,N,2,N,00,N 20250422,160825,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,950,2,2,0.21,67793807,71461,144.33,942,954,942,1232,664,948,948.68,12.14,0,1070,966,957,950,941,934,961,945,481,284,1000,700,1,1,48060774,457,0.00,0.00,12,0.15,0.00,0.00,1100,20240617,-13.64,910,20250411,4.40,1010,-5.94,20250203,910,4.40,20250411,1100,-13.64,20240617,910,4.40,20250411,0.00,Y,145270,1000,480 억,,5834951,N,N,2,N,00,N 20250422,150841,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,950,2,2,0.21,67748163,71413,144.24,942,954,942,1232,664,948,948.68,12.14,0,1072,966,957,950,941,934,961,945,481,284,1000,700,1,1,48060774,457,0.00,0.00,12,0.15,0.00,0.00,1100,20240617,-13.64,910,20250411,4.40,1010,-5.94,20250203,910,4.40,20250411,1100,-13.64,20240617,910,4.40,20250411,0.00,Y,145270,1000,480 억,,5834951,N,N,4,N,00,N 20250422,140840,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,950,2,2,0.21,46894780,49414,99.80,942,954,942,1232,664,948,949.02,12.14,0,899,966,957,950,941,934,961,945,481,284,1000,700,1,1,48060774,457,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-13.64,910,20250411,4.40,1010,-5.94,20250203,910,4.40,20250411,1100,-13.64,20240617,910,4.40,20250411,0.00,Y,145270,1000,480 억,,5834951,N,N,4,N,00,N diff --git a/145720/price/prices-20250401.csv b/145720/price/prices-20250401.csv index daacb6b18c5d..ab796e4fbc46 100644 --- a/145720/price/prices-20250401.csv +++ b/145720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160830,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74700,400,2,0.54,2520832600,33712,92.23,75100,75400,73900,96500,52100,74300,74775.53,16.12,0,-5214,76366,75332,74566,73532,72766,74950,73150,62,22200,500,53490,100,1,11068830,8268,11.37,1.44,12,0.30,6569.00,51831.00,140400,20240423,-46.79,54000,20241115,38.33,85500,-12.63,20250401,60200,24.09,20250311,140400,-46.79,20240423,54000,38.33,20241115,1.38,Y,145720,500,61 억,,1784467,N,N,5626,N,00,N +20250423,150845,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74700,400,2,0.54,2334837450,31222,85.41,75100,75400,73900,96500,52100,74300,74781.80,16.12,0,-4023,76366,75332,74566,73532,72766,74950,73150,62,22200,500,53490,100,1,11068830,8268,11.37,1.44,12,0.28,6569.00,51831.00,140400,20240423,-46.79,54000,20241115,38.33,85500,-12.63,20250401,60200,24.09,20250311,140400,-46.79,20240423,54000,38.33,20241115,1.38,Y,145720,500,61 억,,1784467,N,N,9773,N,00,N +20250423,140844,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74900,600,2,0.81,1965057050,26290,71.92,75100,75400,73900,96500,52100,74300,74745.42,16.12,0,-2408,76366,75332,74566,73532,72766,74950,73150,62,22200,500,53490,100,1,11068830,8291,11.40,1.45,12,0.24,6569.00,51831.00,140400,20240423,-46.65,54000,20241115,38.70,85500,-12.40,20250401,60200,24.42,20250311,140400,-46.65,20240423,54000,38.70,20241115,1.38,Y,145720,500,61 억,,1784467,N,N,9773,N,00,N +20250423,130842,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75200,900,2,1.21,1695410550,22698,62.09,75100,75400,73900,96500,52100,74300,74694.27,16.12,0,-1410,76366,75332,74566,73532,72766,74950,73150,62,22200,500,53490,100,1,11068830,8324,11.45,1.45,12,0.21,6569.00,51831.00,140400,20240423,-46.44,54000,20241115,39.26,85500,-12.05,20250401,60200,24.92,20250311,140400,-46.44,20240423,54000,39.26,20241115,1.38,Y,145720,500,61 억,,1784467,N,N,9773,N,00,N +20250423,120846,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74400,100,2,0.13,1223455650,16402,44.87,75100,75400,73900,96500,52100,74300,74591.86,16.12,0,-2901,76366,75332,74566,73532,72766,74950,73150,62,22200,500,53490,100,1,11068830,8235,11.33,1.44,12,0.15,6569.00,51831.00,140400,20240423,-47.01,54000,20241115,37.78,85500,-12.98,20250401,60200,23.59,20250311,140400,-47.01,20240423,54000,37.78,20241115,1.38,Y,145720,500,61 억,,1784467,N,N,9773,N,00,N +20250423,110846,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75100,800,2,1.08,1071826850,14373,39.32,75100,75400,73900,96500,52100,74300,74572.24,16.12,0,-1866,76366,75332,74566,73532,72766,74950,73150,62,22200,500,53490,100,1,11068830,8313,11.43,1.45,12,0.13,6569.00,51831.00,140400,20240423,-46.51,54000,20241115,39.07,85500,-12.16,20250401,60200,24.75,20250311,140400,-46.51,20240423,54000,39.07,20241115,1.38,Y,145720,500,61 억,,1784467,N,N,9773,N,00,N +20250423,100848,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74200,-100,5,-0.13,715732850,9594,26.25,75100,75400,73900,96500,52100,74300,74602.13,16.12,0,-1676,76366,75332,74566,73532,72766,74950,73150,62,22200,500,53490,100,1,11068830,8213,11.30,1.43,12,0.09,6569.00,51831.00,140400,20240423,-47.15,54000,20241115,37.41,85500,-13.22,20250401,60200,23.26,20250311,140400,-47.15,20240423,54000,37.41,20241115,1.38,Y,145720,500,61 억,,1784467,N,N,9773,N,00,N +20250423,090852,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75200,900,2,1.21,213596400,2846,7.79,75100,75400,74700,96500,52100,74300,75051.44,16.12,0,-167,76366,75332,74566,73532,72766,74950,73150,62,22200,500,53490,100,1,11068830,8324,11.45,1.45,12,0.03,6569.00,51831.00,140400,20240423,-46.44,54000,20241115,39.26,85500,-12.05,20250401,60200,24.92,20250311,140400,-46.44,20240423,54000,39.26,20241115,1.38,Y,145720,500,61 억,,1784467,N,N,9773,N,00,N 20250422,160826,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74300,-1200,5,-1.59,2716187350,36554,132.34,75500,75600,73800,98100,52900,75500,74306.16,16.23,0,-7839,76966,76232,75266,74532,73566,75750,74050,62,22600,500,54360,100,1,11068830,8224,11.31,1.43,12,0.33,6569.00,51831.00,140400,20240423,-47.08,54000,20241115,37.59,85500,-13.10,20250401,60200,23.42,20250311,140400,-47.08,20240423,54000,37.59,20241115,1.30,Y,145720,500,61 억,,1796879,N,N,9773,N,00,N 20250422,150841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74000,-1500,5,-1.99,2563864850,34501,124.90,75500,75600,73800,98100,52900,75500,74312.77,16.23,0,-8255,76966,76232,75266,74532,73566,75750,74050,62,22600,500,54360,100,1,11068830,8191,11.27,1.43,12,0.31,6569.00,51831.00,140400,20240423,-47.29,54000,20241115,37.04,85500,-13.45,20250401,60200,22.92,20250311,140400,-47.29,20240423,54000,37.04,20241115,1.30,Y,145720,500,61 억,,1796879,N,N,5612,N,00,N 20250422,140841,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,74100,-1400,5,-1.85,2155050250,28986,104.94,75500,75600,73800,98100,52900,75500,74347.97,16.23,0,-8231,76966,76232,75266,74532,73566,75750,74050,62,22600,500,54360,100,1,11068830,8202,11.28,1.43,12,0.26,6569.00,51831.00,140400,20240423,-47.22,54000,20241115,37.22,85500,-13.33,20250401,60200,23.09,20250311,140400,-47.22,20240423,54000,37.22,20241115,1.30,Y,145720,500,61 억,,1796879,N,N,5612,N,00,N diff --git a/145990/price/prices-20250401.csv b/145990/price/prices-20250401.csv index 710a24efef58..f865ed8dda7d 100644 --- a/145990/price/prices-20250401.csv +++ b/145990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160830,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46950,50,2,0.11,296100775,6325,40.45,46800,47050,46500,60900,32850,46900,46814.33,4.97,0,-570,47733,47316,46633,46216,45533,47525,46425,516,14000,5000,33760,50,1,10313449,4842,4.13,0.29,12,0.06,11370.00,162028.00,64800,20240617,-27.55,41300,20240805,13.68,48200,-2.59,20250102,41450,13.27,20250409,64800,-27.55,20240617,41300,13.68,20240805,0.34,Y,145990,5000,515 억,,512925,N,N,740,N,00,N +20250423,150845,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47000,100,2,0.21,279009875,5961,38.12,46800,47050,46500,60900,32850,46900,46805.88,4.97,0,-592,47733,47316,46633,46216,45533,47525,46425,516,14000,5000,33760,50,1,10313449,4847,4.13,0.29,12,0.06,11370.00,162028.00,64800,20240617,-27.47,41300,20240805,13.80,48200,-2.49,20250102,41450,13.39,20250409,64800,-27.47,20240617,41300,13.80,20240805,0.34,Y,145990,5000,515 억,,512925,N,N,36,N,00,N +20250423,140845,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46950,50,2,0.11,246970575,5279,33.76,46800,47050,46500,60900,32850,46900,46783.59,4.97,0,-575,47733,47316,46633,46216,45533,47525,46425,516,14000,5000,33760,50,1,10313449,4842,4.13,0.29,12,0.05,11370.00,162028.00,64800,20240617,-27.55,41300,20240805,13.68,48200,-2.59,20250102,41450,13.27,20250409,64800,-27.55,20240617,41300,13.68,20240805,0.34,Y,145990,5000,515 억,,512925,N,N,36,N,00,N +20250423,130843,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46900,0,3,0.00,200645400,4293,27.46,46800,47000,46500,60900,32850,46900,46737.81,4.97,0,-371,47733,47316,46633,46216,45533,47525,46425,516,14000,5000,33760,50,1,10313449,4837,4.12,0.29,12,0.04,11370.00,162028.00,64800,20240617,-27.62,41300,20240805,13.56,48200,-2.70,20250102,41450,13.15,20250409,64800,-27.62,20240617,41300,13.56,20240805,0.34,Y,145990,5000,515 억,,512925,N,N,36,N,00,N +20250423,120846,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46800,-100,5,-0.21,99083050,2120,13.56,46800,47000,46500,60900,32850,46900,46737.29,4.97,0,-121,47733,47316,46633,46216,45533,47525,46425,516,14000,5000,33760,50,1,10313449,4827,4.12,0.29,12,0.02,11370.00,162028.00,64800,20240617,-27.78,41300,20240805,13.32,48200,-2.90,20250102,41450,12.91,20250409,64800,-27.78,20240617,41300,13.32,20240805,0.34,Y,145990,5000,515 억,,512925,N,N,36,N,00,N +20250423,110846,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47000,100,2,0.21,65575300,1403,8.97,46800,47000,46500,60900,32850,46900,46739.34,4.97,0,-199,47733,47316,46633,46216,45533,47525,46425,516,14000,5000,33760,50,1,10313449,4847,4.13,0.29,12,0.01,11370.00,162028.00,64800,20240617,-27.47,41300,20240805,13.80,48200,-2.49,20250102,41450,13.39,20250409,64800,-27.47,20240617,41300,13.80,20240805,0.34,Y,145990,5000,515 억,,512925,N,N,36,N,00,N +20250423,100849,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46700,-200,5,-0.43,38458450,825,5.28,46800,46850,46500,60900,32850,46900,46616.30,4.97,0,-168,47733,47316,46633,46216,45533,47525,46425,516,14000,5000,33760,50,1,10313449,4816,4.11,0.29,12,0.01,11370.00,162028.00,64800,20240617,-27.93,41300,20240805,13.08,48200,-3.11,20250102,41450,12.67,20250409,64800,-27.93,20240617,41300,13.08,20240805,0.34,Y,145990,5000,515 억,,512925,N,N,36,N,00,N +20250423,090852,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46650,-250,5,-0.53,16323800,350,2.24,46800,46850,46550,60900,32850,46900,46639.43,4.97,0,-9,47733,47316,46633,46216,45533,47525,46425,516,14000,5000,33760,50,1,10313449,4811,4.10,0.29,12,0.00,11370.00,162028.00,64800,20240617,-28.01,41300,20240805,12.95,48200,-3.22,20250102,41450,12.55,20250409,64800,-28.01,20240617,41300,12.95,20240805,0.34,Y,145990,5000,515 억,,512925,N,N,36,N,00,N 20250422,160826,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46900,850,2,1.85,729373275,15636,394.75,46000,47050,45950,59800,32250,46050,46647.05,4.93,0,3936,46550,46300,46050,45800,45550,46425,45925,516,13750,5000,33150,50,1,10313449,4837,4.12,0.29,12,0.15,11370.00,162028.00,64800,20240617,-27.62,41300,20240805,13.56,48200,-2.70,20250102,41450,13.15,20250409,64800,-27.62,20240617,41300,13.56,20240805,0.34,Y,145990,5000,515 억,,508963,N,N,36,N,00,N 20250422,150841,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46850,800,2,1.74,705395775,15124,381.82,46000,47050,45950,59800,32250,46050,46640.82,4.93,0,3784,46550,46300,46050,45800,45550,46425,45925,516,13750,5000,33150,50,1,10313449,4832,4.12,0.29,12,0.15,11370.00,162028.00,64800,20240617,-27.70,41300,20240805,13.44,48200,-2.80,20250102,41450,13.03,20250409,64800,-27.70,20240617,41300,13.44,20240805,0.34,Y,145990,5000,515 억,,508963,N,N,129,N,00,N 20250422,140841,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,46850,800,2,1.74,666584575,14295,360.89,46000,47050,45950,59800,32250,46050,46630.61,4.93,0,3803,46550,46300,46050,45800,45550,46425,45925,516,13750,5000,33150,50,1,10313449,4832,4.12,0.29,12,0.14,11370.00,162028.00,64800,20240617,-27.70,41300,20240805,13.44,48200,-2.80,20250102,41450,13.03,20250409,64800,-27.70,20240617,41300,13.44,20240805,0.34,Y,145990,5000,515 억,,508963,N,N,129,N,00,N diff --git a/146060/price/prices-20250401.csv b/146060/price/prices-20250401.csv index aa0b77294d37..e98a8082be9b 100644 --- a/146060/price/prices-20250401.csv +++ b/146060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,2,2,0.16,51389848,41189,224.78,1271,1271,1238,1627,877,1252,1247.65,2.17,0,520,1285,1268,1256,1239,1227,1262,1233,24,375,100,870,1,1,24015595,301,12.67,0.63,12,0.17,99.00,1981.00,1911,20240418,-34.38,969,20241209,29.41,1374,-8.73,20250310,1100,14.00,20250102,1796,-30.18,20240509,969,29.41,20241209,0.28,Y,146060,100,24 억,,521953,N,N,930,N,00,N +20250423,150846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,2,2,0.16,45413693,36405,198.67,1271,1271,1238,1627,877,1252,1247.46,2.17,0,1134,1285,1268,1256,1239,1227,1262,1233,24,375,100,870,1,1,24015595,301,12.67,0.63,12,0.15,99.00,1981.00,1911,20240418,-34.38,969,20241209,29.41,1374,-8.73,20250310,1100,14.00,20250102,1796,-30.18,20240509,969,29.41,20241209,0.28,Y,146060,100,24 억,,521953,N,N,56,N,00,N +20250423,140845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,2,2,0.16,41370641,33171,181.02,1271,1271,1238,1627,877,1252,1247.19,2.17,0,1082,1285,1268,1256,1239,1227,1262,1233,24,375,100,870,1,1,24015595,301,12.67,0.63,12,0.14,99.00,1981.00,1911,20240418,-34.38,969,20241209,29.41,1374,-8.73,20250310,1100,14.00,20250102,1796,-30.18,20240509,969,29.41,20241209,0.28,Y,146060,100,24 억,,521953,N,N,56,N,00,N +20250423,130843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1255,3,2,0.24,34175735,27401,149.54,1271,1271,1238,1627,877,1252,1247.24,2.17,0,811,1285,1268,1256,1239,1227,1262,1233,24,375,100,870,1,1,24015595,301,12.68,0.63,12,0.11,99.00,1981.00,1911,20240418,-34.33,969,20241209,29.51,1374,-8.66,20250310,1100,14.09,20250102,1796,-30.12,20240509,969,29.51,20241209,0.28,Y,146060,100,24 억,,521953,N,N,56,N,00,N +20250423,120846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1250,-2,5,-0.16,32000821,25667,140.07,1271,1271,1238,1627,877,1252,1246.77,2.17,0,1914,1285,1268,1256,1239,1227,1262,1233,24,375,100,870,1,1,24015595,300,12.63,0.63,12,0.11,99.00,1981.00,1911,20240418,-34.59,969,20241209,29.00,1374,-9.02,20250310,1100,13.64,20250102,1796,-30.40,20240509,969,29.00,20241209,0.28,Y,146060,100,24 억,,521953,N,N,56,N,00,N +20250423,110846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1251,-1,5,-0.08,14816320,11895,64.91,1271,1271,1238,1627,877,1252,1245.59,2.17,0,2460,1285,1268,1256,1239,1227,1262,1233,24,375,100,870,1,1,24015595,300,12.64,0.63,12,0.05,99.00,1981.00,1911,20240418,-34.54,969,20241209,29.10,1374,-8.95,20250310,1100,13.73,20250102,1796,-30.35,20240509,969,29.10,20241209,0.28,Y,146060,100,24 억,,521953,N,N,56,N,00,N +20250423,100849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1250,-2,5,-0.16,6995732,5590,30.51,1271,1271,1238,1627,877,1252,1251.47,2.17,0,497,1285,1268,1256,1239,1227,1262,1233,24,375,100,870,1,1,24015595,300,12.63,0.63,12,0.02,99.00,1981.00,1911,20240418,-34.59,969,20241209,29.00,1374,-9.02,20250310,1100,13.64,20250102,1796,-30.40,20240509,969,29.00,20241209,0.28,Y,146060,100,24 억,,521953,N,N,56,N,00,N +20250423,090853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1270,18,2,1.44,328931,261,1.42,1271,1271,1253,1627,877,1252,1260.27,2.17,0,47,1285,1268,1256,1239,1227,1262,1233,24,375,100,870,1,1,24015595,305,12.83,0.64,12,0.00,99.00,1981.00,1911,20240418,-33.54,969,20241209,31.06,1374,-7.57,20250310,1100,15.45,20250102,1796,-29.29,20240509,969,31.06,20241209,0.28,Y,146060,100,24 억,,521953,N,N,56,N,00,N 20250422,160826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1252,-2,5,-0.16,22881294,18324,31.51,1254,1273,1244,1630,878,1254,1248.71,2.17,0,-230,1295,1274,1255,1234,1215,1285,1245,24,376,100,870,1,1,24015595,301,12.65,0.63,12,0.08,99.00,1981.00,1911,20240418,-34.48,969,20241209,29.21,1374,-8.88,20250310,1100,13.82,20250102,1796,-30.29,20240509,969,29.21,20241209,0.28,Y,146060,100,24 억,,522183,N,N,56,N,00,N 20250422,150842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1247,-7,5,-0.56,22331734,17884,30.75,1254,1273,1244,1630,878,1254,1248.70,2.17,0,-261,1295,1274,1255,1234,1215,1285,1245,24,376,100,870,1,1,24015595,299,12.60,0.63,12,0.07,99.00,1981.00,1911,20240418,-34.75,969,20241209,28.69,1374,-9.24,20250310,1100,13.36,20250102,1796,-30.57,20240509,969,28.69,20241209,0.28,Y,146060,100,24 억,,522183,N,N,68,N,00,N 20250422,140841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,-10,5,-0.80,21650982,17338,29.81,1254,1273,1244,1630,878,1254,1248.76,2.17,0,-275,1295,1274,1255,1234,1215,1285,1245,24,376,100,870,1,1,24015595,299,12.57,0.63,12,0.07,99.00,1981.00,1911,20240418,-34.90,969,20241209,28.38,1374,-9.46,20250310,1100,13.09,20250102,1796,-30.73,20240509,969,28.38,20241209,0.28,Y,146060,100,24 억,,522183,N,N,68,N,00,N diff --git a/146320/price/prices-20250401.csv b/146320/price/prices-20250401.csv index 3caa05c507f0..cffc19e0003d 100644 --- a/146320/price/prices-20250401.csv +++ b/146320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,130,2,1.57,187812255,22472,154.88,8420,8520,8250,10760,5800,8280,8357.61,1.13,0,8032,8446,8362,8236,8152,8026,8405,8195,64,2480,500,5790,10,1,12797923,1076,-47.25,1.48,12,0.18,-178.00,5700.00,22650,20240412,-62.87,7080,20241209,18.79,12730,-33.94,20250219,7500,12.13,20250409,20450,-58.88,20240508,7080,18.79,20241209,1.29,Y,146320,500,63 억,,144091,N,N,212,N,00,N +20250423,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,100,2,1.21,182712915,21865,150.70,8420,8520,8250,10760,5800,8280,8356.41,1.13,0,7585,8446,8362,8236,8152,8026,8405,8195,64,2480,500,5790,10,1,12797923,1072,-47.08,1.47,12,0.17,-178.00,5700.00,22650,20240412,-63.00,7080,20241209,18.36,12730,-34.17,20250219,7500,11.73,20250409,20450,-59.02,20240508,7080,18.36,20241209,1.29,Y,146320,500,63 억,,144091,N,N,372,N,00,N +20250423,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,40,2,0.48,161329265,19309,133.08,8420,8520,8250,10760,5800,8280,8355.13,1.13,0,5744,8446,8362,8236,8152,8026,8405,8195,64,2480,500,5790,10,1,12797923,1065,-46.74,1.46,12,0.15,-178.00,5700.00,22650,20240412,-63.27,7080,20241209,17.51,12730,-34.64,20250219,7500,10.93,20250409,20450,-59.32,20240508,7080,17.51,20241209,1.29,Y,146320,500,63 억,,144091,N,N,372,N,00,N +20250423,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,80,2,0.97,144771275,17323,119.39,8420,8520,8250,10760,5800,8280,8357.17,1.13,0,4279,8446,8362,8236,8152,8026,8405,8195,64,2480,500,5790,10,1,12797923,1070,-46.97,1.47,12,0.14,-178.00,5700.00,22650,20240412,-63.09,7080,20241209,18.08,12730,-34.33,20250219,7500,11.47,20250409,20450,-59.12,20240508,7080,18.08,20241209,1.29,Y,146320,500,63 억,,144091,N,N,372,N,00,N +20250423,120847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,50,2,0.60,110633855,13251,91.33,8420,8520,8250,10760,5800,8280,8349.09,1.13,0,3542,8446,8362,8236,8152,8026,8405,8195,64,2480,500,5790,10,1,12797923,1066,-46.80,1.46,12,0.10,-178.00,5700.00,22650,20240412,-63.22,7080,20241209,17.66,12730,-34.56,20250219,7500,11.07,20250409,20450,-59.27,20240508,7080,17.66,20241209,1.29,Y,146320,500,63 억,,144091,N,N,372,N,00,N +20250423,110847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,30,2,0.36,97574055,11685,80.54,8420,8520,8250,10760,5800,8280,8350.37,1.13,0,2314,8446,8362,8236,8152,8026,8405,8195,64,2480,500,5790,10,1,12797923,1064,-46.69,1.46,12,0.09,-178.00,5700.00,22650,20240412,-63.31,7080,20241209,17.37,12730,-34.72,20250219,7500,10.80,20250409,20450,-59.36,20240508,7080,17.37,20241209,1.29,Y,146320,500,63 억,,144091,N,N,372,N,00,N +20250423,100849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,20,2,0.24,84888060,10158,70.01,8420,8520,8250,10760,5800,8280,8356.77,1.13,0,2026,8446,8362,8236,8152,8026,8405,8195,64,2480,500,5790,10,1,12797923,1062,-46.63,1.46,12,0.08,-178.00,5700.00,22650,20240412,-63.36,7080,20241209,17.23,12730,-34.80,20250219,7500,10.67,20250409,20450,-59.41,20240508,7080,17.23,20241209,1.29,Y,146320,500,63 억,,144091,N,N,372,N,00,N +20250423,090853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,80,2,0.97,38397930,4554,31.39,8420,8520,8350,10760,5800,8280,8431.69,1.13,0,-419,8446,8362,8236,8152,8026,8405,8195,64,2480,500,5790,10,1,12797923,1070,-46.97,1.47,12,0.04,-178.00,5700.00,22650,20240412,-63.09,7080,20241209,18.08,12730,-34.33,20250219,7500,11.47,20250409,20450,-59.12,20240508,7080,18.08,20241209,1.29,Y,146320,500,63 억,,144091,N,N,372,N,00,N 20250422,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,-20,5,-0.24,119139360,14509,158.15,8110,8320,8110,10790,5810,8300,8211.41,1.10,0,3347,8526,8412,8356,8242,8186,8385,8215,64,2490,500,5810,10,1,12797923,1060,-46.52,1.45,12,0.11,-178.00,5700.00,22650,20240412,-63.44,7080,20241209,16.95,12730,-34.96,20250219,7500,10.40,20250409,20450,-59.51,20240508,7080,16.95,20241209,1.29,Y,146320,500,63 억,,140630,N,N,372,N,00,N 20250422,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-100,5,-1.20,106004710,12912,140.75,8110,8320,8110,10790,5810,8300,8209.78,1.10,0,3168,8526,8412,8356,8242,8186,8385,8215,64,2490,500,5810,10,1,12797923,1049,-46.07,1.44,12,0.10,-178.00,5700.00,22650,20240412,-63.80,7080,20241209,15.82,12730,-35.59,20250219,7500,9.33,20250409,20450,-59.90,20240508,7080,15.82,20241209,1.29,Y,146320,500,63 억,,140630,N,N,157,N,00,N 20250422,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-100,5,-1.20,83281560,10140,110.53,8110,8320,8110,10790,5810,8300,8213.17,1.10,0,2623,8526,8412,8356,8242,8186,8385,8215,64,2490,500,5810,10,1,12797923,1049,-46.07,1.44,12,0.08,-178.00,5700.00,22650,20240412,-63.80,7080,20241209,15.82,12730,-35.59,20250219,7500,9.33,20250409,20450,-59.90,20240508,7080,15.82,20241209,1.29,Y,146320,500,63 억,,140630,N,N,157,N,00,N diff --git a/147760/price/prices-20250401.csv b/147760/price/prices-20250401.csv index b0803c81baaf..a3ed0a22c2dc 100644 --- a/147760/price/prices-20250401.csv +++ b/147760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,-20,5,-0.76,37315880,14211,228.40,2560,2680,2560,3425,1845,2635,2625.84,1.77,0,-301,2721,2677,2656,2612,2591,2667,2602,54,790,500,1680,5,1,10819866,283,-1.99,0.91,12,0.13,-1315.00,2859.00,8200,20240503,-68.11,2435,20250409,7.39,3530,-25.92,20250218,2435,7.39,20250409,8200,-68.11,20240503,2435,7.39,20250409,0.91,Y,147760,500,54 억,,191895,N,N,445,N,00,N +20250423,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2620,-15,5,-0.57,35389955,13476,216.59,2560,2680,2560,3425,1845,2635,2626.15,1.77,0,186,2721,2677,2656,2612,2591,2667,2602,54,790,500,1680,5,1,10819866,283,-1.99,0.92,12,0.12,-1315.00,2859.00,8200,20240503,-68.05,2435,20250409,7.60,3530,-25.78,20250218,2435,7.60,20250409,8200,-68.05,20240503,2435,7.60,20250409,0.91,Y,147760,500,54 억,,191895,N,N,552,N,00,N +20250423,140846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2630,-5,5,-0.19,32333705,12313,197.89,2560,2680,2560,3425,1845,2635,2625.98,1.77,0,151,2721,2677,2656,2612,2591,2667,2602,54,790,500,1680,5,1,10819866,285,-2.00,0.92,12,0.11,-1315.00,2859.00,8200,20240503,-67.93,2435,20250409,8.01,3530,-25.50,20250218,2435,8.01,20250409,8200,-67.93,20240503,2435,8.01,20250409,0.91,Y,147760,500,54 억,,191895,N,N,552,N,00,N +20250423,130843,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2635,0,3,0.00,31152635,11865,190.69,2560,2680,2560,3425,1845,2635,2625.59,1.77,0,124,2721,2677,2656,2612,2591,2667,2602,54,790,500,1680,5,1,10819866,285,-2.00,0.92,12,0.11,-1315.00,2859.00,8200,20240503,-67.87,2435,20250409,8.21,3530,-25.35,20250218,2435,8.21,20250409,8200,-67.87,20240503,2435,8.21,20250409,0.91,Y,147760,500,54 억,,191895,N,N,552,N,00,N +20250423,120847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2650,15,2,0.57,25537025,9722,156.25,2560,2680,2560,3425,1845,2635,2626.73,1.77,0,6,2721,2677,2656,2612,2591,2667,2602,54,790,500,1680,5,1,10819866,287,-2.02,0.93,12,0.09,-1315.00,2859.00,8200,20240503,-67.68,2435,20250409,8.83,3530,-24.93,20250218,2435,8.83,20250409,8200,-67.68,20240503,2435,8.83,20250409,0.91,Y,147760,500,54 억,,191895,N,N,552,N,00,N +20250423,110847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2650,15,2,0.57,24965960,9507,152.80,2560,2680,2560,3425,1845,2635,2626.06,1.77,0,102,2721,2677,2656,2612,2591,2667,2602,54,790,500,1680,5,1,10819866,287,-2.02,0.93,12,0.09,-1315.00,2859.00,8200,20240503,-67.68,2435,20250409,8.83,3530,-24.93,20250218,2435,8.83,20250409,8200,-67.68,20240503,2435,8.83,20250409,0.91,Y,147760,500,54 억,,191895,N,N,552,N,00,N +20250423,100849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,35,2,1.33,24598520,9369,150.58,2560,2680,2560,3425,1845,2635,2625.52,1.77,0,120,2721,2677,2656,2612,2591,2667,2602,54,790,500,1680,5,1,10819866,289,-2.03,0.93,12,0.09,-1315.00,2859.00,8200,20240503,-67.44,2435,20250409,9.65,3530,-24.36,20250218,2435,9.65,20250409,8200,-67.44,20240503,2435,9.65,20250409,0.91,Y,147760,500,54 억,,191895,N,N,552,N,00,N +20250423,090853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2655,20,2,0.76,10878720,4213,67.71,2560,2655,2560,3425,1845,2635,2582.18,1.77,0,151,2721,2677,2656,2612,2591,2667,2602,54,790,500,1680,5,1,10819866,287,-2.02,0.93,12,0.04,-1315.00,2859.00,8200,20240503,-67.62,2435,20250409,9.03,3530,-24.79,20250218,2435,9.03,20250409,8200,-67.62,20240503,2435,9.03,20250409,0.91,Y,147760,500,54 억,,191895,N,N,552,N,00,N 20250422,160827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2635,-80,5,-2.95,16659040,6222,73.51,2700,2700,2635,3525,1905,2715,2677.44,1.78,0,-177,2821,2767,2716,2662,2611,2795,2690,54,810,500,1730,5,1,10819866,285,-2.00,0.92,12,0.06,-1315.00,2859.00,8200,20240503,-67.87,2435,20250409,8.21,3530,-25.35,20250218,2435,8.21,20250409,8200,-67.87,20240503,2435,8.21,20250409,0.91,Y,147760,500,54 억,,192072,N,N,552,N,00,N 20250422,150842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2650,-65,5,-2.39,14430870,5379,63.55,2700,2700,2645,3525,1905,2715,2682.82,1.78,0,-348,2821,2767,2716,2662,2611,2795,2690,54,810,500,1730,5,1,10819866,287,-2.02,0.93,12,0.05,-1315.00,2859.00,8200,20240503,-67.68,2435,20250409,8.83,3530,-24.93,20250218,2435,8.83,20250409,8200,-67.68,20240503,2435,8.83,20250409,0.91,Y,147760,500,54 억,,192072,N,N,0,N,00,N 20250422,140842,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-45,5,-1.66,13294605,4951,58.49,2700,2700,2660,3525,1905,2715,2685.24,1.78,0,-181,2821,2767,2716,2662,2611,2795,2690,54,810,500,1730,5,1,10819866,289,-2.03,0.93,12,0.05,-1315.00,2859.00,8200,20240503,-67.44,2435,20250409,9.65,3530,-24.36,20250218,2435,9.65,20250409,8200,-67.44,20240503,2435,9.65,20250409,0.91,Y,147760,500,54 억,,192072,N,N,0,N,00,N diff --git a/147830/price/prices-20250401.csv b/147830/price/prices-20250401.csv index 68ed61408144..fbf1c9530414 100644 --- a/147830/price/prices-20250401.csv +++ b/147830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,90,2,1.51,29647320080,4497303,2102.51,6140,7060,6020,7770,4190,5980,6592.35,2.69,0,-205796,6240,6110,5930,5800,5620,6175,5865,100,1790,500,3820,10,1,20000000,1214,19.46,1.49,12,22.49,312.00,4071.00,11680,20240711,-48.03,3840,20240423,58.07,8510,-28.67,20250114,4715,28.74,20250409,11680,-48.03,20240711,3840,58.07,20240423,5.96,Y,147830,500,100 억,,537313,N,N,51282,N,00,N +20250423,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,60,2,1.00,29463935400,4467049,2088.36,6140,7060,6020,7770,4190,5980,6595.84,2.69,0,-214094,6240,6110,5930,5800,5620,6175,5865,100,1790,500,3820,10,1,20000000,1208,19.36,1.48,12,22.34,312.00,4071.00,11680,20240711,-48.29,3840,20240423,57.29,8510,-29.02,20250114,4715,28.10,20250409,11680,-48.29,20240711,3840,57.29,20240423,5.96,Y,147830,500,100 억,,537313,N,N,5091,N,00,N +20250423,140846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,100,2,1.67,28991432090,4389239,2051.99,6140,7060,6050,7770,4190,5980,6605.12,2.69,0,-241433,6240,6110,5930,5800,5620,6175,5865,100,1790,500,3820,10,1,20000000,1216,19.49,1.49,12,21.95,312.00,4071.00,11680,20240711,-47.95,3840,20240423,58.33,8510,-28.55,20250114,4715,28.95,20250409,11680,-47.95,20240711,3840,58.33,20240423,5.96,Y,147830,500,100 억,,537313,N,N,5091,N,00,N +20250423,130844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,170,2,2.84,28688597340,4339613,2028.79,6140,7060,6050,7770,4190,5980,6610.87,2.69,0,-237934,6240,6110,5930,5800,5620,6175,5865,100,1790,500,3820,10,1,20000000,1230,19.71,1.51,12,21.70,312.00,4071.00,11680,20240711,-47.35,3840,20240423,60.16,8510,-27.73,20250114,4715,30.43,20250409,11680,-47.35,20240711,3840,60.16,20240423,5.96,Y,147830,500,100 억,,537313,N,N,5091,N,00,N +20250423,120847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6190,210,2,3.51,28326963715,4280927,2001.35,6140,7060,6050,7770,4190,5980,6617.02,2.69,0,-231603,6240,6110,5930,5800,5620,6175,5865,100,1790,500,3820,10,1,20000000,1238,19.84,1.52,12,21.40,312.00,4071.00,11680,20240711,-47.00,3840,20240423,61.20,8510,-27.26,20250114,4715,31.28,20250409,11680,-47.00,20240711,3840,61.20,20240423,5.96,Y,147830,500,100 억,,537313,N,N,5091,N,00,N +20250423,110847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,200,2,3.34,27802129490,4195454,1961.39,6140,7060,6050,7770,4190,5980,6626.73,2.69,0,-231540,6240,6110,5930,5800,5620,6175,5865,100,1790,500,3820,10,1,20000000,1236,19.81,1.52,12,20.98,312.00,4071.00,11680,20240711,-47.09,3840,20240423,60.94,8510,-27.38,20250114,4715,31.07,20250409,11680,-47.09,20240711,3840,60.94,20240423,5.96,Y,147830,500,100 억,,537313,N,N,5091,N,00,N +20250423,100850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,420,2,7.02,26017714225,3911688,1828.73,6140,7060,6050,7770,4190,5980,6651.28,2.69,0,-218139,6240,6110,5930,5800,5620,6175,5865,100,1790,500,3820,10,1,20000000,1280,20.51,1.57,12,19.56,312.00,4071.00,11680,20240711,-45.21,3840,20240423,66.67,8510,-24.79,20250114,4715,35.74,20250409,11680,-45.21,20240711,3840,66.67,20240423,5.96,Y,147830,500,100 억,,537313,N,N,5091,N,00,N +20250423,090853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6540,560,2,9.36,2743179255,424584,198.49,6140,6700,6050,7770,4190,5980,6460.86,2.69,0,-83445,6240,6110,5930,5800,5620,6175,5865,100,1790,500,3820,10,1,20000000,1308,20.96,1.61,12,2.12,312.00,4071.00,11680,20240711,-44.01,3840,20240423,70.31,8510,-23.15,20250114,4715,38.71,20250409,11680,-44.01,20240711,3840,70.31,20240423,5.96,Y,147830,500,100 억,,537313,N,N,5091,N,00,N 20250422,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,170,2,2.93,1269224105,213902,356.31,5750,6060,5750,7550,4070,5810,5933.67,2.79,0,-19253,5963,5886,5843,5766,5723,5865,5745,100,1740,500,3710,10,1,20000000,1196,19.17,1.47,12,1.07,312.00,4071.00,11680,20240711,-48.80,3840,20240423,55.73,8510,-29.73,20250114,4715,26.83,20250409,11680,-48.80,20240711,3840,55.73,20240423,6.05,Y,147830,500,100 억,,558161,N,N,5091,N,00,N 20250422,150842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5890,80,2,1.38,1188142435,200308,333.66,5750,6060,5750,7550,4070,5810,5931.58,2.79,0,-14191,5963,5886,5843,5766,5723,5865,5745,100,1740,500,3710,10,1,20000000,1178,18.88,1.45,12,1.00,312.00,4071.00,11680,20240711,-49.57,3840,20240423,53.39,8510,-30.79,20250114,4715,24.92,20250409,11680,-49.57,20240711,3840,53.39,20240423,6.05,Y,147830,500,100 억,,558161,N,N,399,N,00,N 20250422,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,100,2,1.72,1052907690,177366,295.45,5750,6060,5750,7550,4070,5810,5936.36,2.79,0,-10046,5963,5886,5843,5766,5723,5865,5745,100,1740,500,3710,10,1,20000000,1182,18.94,1.45,12,0.89,312.00,4071.00,11680,20240711,-49.40,3840,20240423,53.91,8510,-30.55,20250114,4715,25.34,20250409,11680,-49.40,20240711,3840,53.91,20240423,6.05,Y,147830,500,100 억,,558161,N,N,399,N,00,N diff --git a/148150/price/prices-20250401.csv b/148150/price/prices-20250401.csv index c2e6e533b251..6b03e5ff7483 100644 --- a/148150/price/prices-20250401.csv +++ b/148150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7320,330,2,4.72,2051752415,283170,113.61,7120,7350,7000,9080,4900,6990,7245.66,8.19,0,29940,7203,7096,6973,6866,6743,7035,6805,179,2090,500,5030,10,1,35860429,2625,8.79,1.46,12,0.79,833.00,5023.00,13280,20240517,-44.88,5150,20240923,42.14,9950,-26.43,20250226,5700,28.42,20250409,13280,-44.88,20240517,5150,42.14,20240923,4.06,Y,148150,500,179 억,,2935447,N,N,34587,N,00,N +20250423,150847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7290,300,2,4.29,1996954695,275659,110.59,7120,7350,7000,9080,4900,6990,7244.29,8.19,0,28696,7203,7096,6973,6866,6743,7035,6805,179,2090,500,5030,10,1,35860429,2614,8.75,1.45,12,0.77,833.00,5023.00,13280,20240517,-45.11,5150,20240923,41.55,9950,-26.73,20250226,5700,27.89,20250409,13280,-45.11,20240517,5150,41.55,20240923,4.06,Y,148150,500,179 억,,2935447,N,N,44467,N,00,N +20250423,140846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7340,350,2,5.01,1744997610,241218,96.78,7120,7340,7000,9080,4900,6990,7234.11,8.19,0,36292,7203,7096,6973,6866,6743,7035,6805,179,2090,500,5030,10,1,35860429,2632,8.81,1.46,12,0.67,833.00,5023.00,13280,20240517,-44.73,5150,20240923,42.52,9950,-26.23,20250226,5700,28.77,20250409,13280,-44.73,20240517,5150,42.52,20240923,4.06,Y,148150,500,179 억,,2935447,N,N,44467,N,00,N +20250423,130844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7310,320,2,4.58,1393200530,193105,77.47,7120,7330,7000,9080,4900,6990,7214.73,8.19,0,43763,7203,7096,6973,6866,6743,7035,6805,179,2090,500,5030,10,1,35860429,2621,8.78,1.46,12,0.54,833.00,5023.00,13280,20240517,-44.95,5150,20240923,41.94,9950,-26.53,20250226,5700,28.25,20250409,13280,-44.95,20240517,5150,41.94,20240923,4.06,Y,148150,500,179 억,,2935447,N,N,44467,N,00,N +20250423,120847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7310,320,2,4.58,1093079420,151982,60.97,7120,7315,7000,9080,4900,6990,7192.16,8.19,0,42683,7203,7096,6973,6866,6743,7035,6805,179,2090,500,5030,10,1,35860429,2621,8.78,1.46,12,0.42,833.00,5023.00,13280,20240517,-44.95,5150,20240923,41.94,9950,-26.53,20250226,5700,28.25,20250409,13280,-44.95,20240517,5150,41.94,20240923,4.06,Y,148150,500,179 억,,2935447,N,N,44467,N,00,N +20250423,110848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7270,280,2,4.01,845102875,117939,47.32,7120,7280,7000,9080,4900,6990,7165.59,8.19,0,38709,7203,7096,6973,6866,6743,7035,6805,179,2090,500,5030,10,1,35860429,2607,8.73,1.45,12,0.33,833.00,5023.00,13280,20240517,-45.26,5150,20240923,41.17,9950,-26.93,20250226,5700,27.54,20250409,13280,-45.26,20240517,5150,41.17,20240923,4.06,Y,148150,500,179 억,,2935447,N,N,44467,N,00,N +20250423,100850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7200,210,2,3.00,471863115,66259,26.58,7120,7210,7000,9080,4900,6990,7121.49,8.19,0,25866,7203,7096,6973,6866,6743,7035,6805,179,2090,500,5030,10,1,35860429,2582,8.64,1.43,12,0.18,833.00,5023.00,13280,20240517,-45.78,5150,20240923,39.81,9950,-27.64,20250226,5700,26.32,20250409,13280,-45.78,20240517,5150,39.81,20240923,4.06,Y,148150,500,179 억,,2935447,N,N,44467,N,00,N +20250423,090854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7050,60,2,0.86,53625410,7594,3.05,7120,7120,7050,9080,4900,6990,7061.55,8.19,0,4280,7203,7096,6973,6866,6743,7035,6805,179,2090,500,5030,10,1,35860429,2528,8.46,1.40,12,0.02,833.00,5023.00,13280,20240517,-46.91,5150,20240923,36.89,9950,-29.15,20250226,5700,23.68,20250409,13280,-46.91,20240517,5150,36.89,20240923,4.06,Y,148150,500,179 억,,2935447,N,N,44467,N,00,N 20250422,160827,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6990,-160,5,-2.24,1740913545,249255,143.35,7030,7080,6850,9290,5010,7150,6984.47,8.04,0,39813,7456,7302,7156,7002,6856,7230,6930,179,2140,500,5140,10,1,35860429,2507,8.39,1.39,12,0.70,833.00,5023.00,13280,20240517,-47.36,5150,20240923,35.73,9950,-29.75,20250226,5700,22.63,20250409,13280,-47.36,20240517,5150,35.73,20240923,4.05,Y,148150,500,179 억,,2882945,N,N,44467,N,00,N 20250422,150843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6980,-170,5,-2.38,1710157535,244857,140.82,7030,7080,6850,9290,5010,7150,6984.31,8.04,0,40707,7456,7302,7156,7002,6856,7230,6930,179,2140,500,5140,10,1,35860429,2503,8.38,1.39,12,0.68,833.00,5023.00,13280,20240517,-47.44,5150,20240923,35.53,9950,-29.85,20250226,5700,22.46,20250409,13280,-47.44,20240517,5150,35.53,20240923,4.05,Y,148150,500,179 억,,2882945,N,N,27304,N,00,N 20250422,140842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6960,-190,5,-2.66,1506241135,215553,123.96,7030,7080,6850,9290,5010,7150,6987.80,8.04,0,38557,7456,7302,7156,7002,6856,7230,6930,179,2140,500,5140,10,1,35860429,2496,8.36,1.39,12,0.60,833.00,5023.00,13280,20240517,-47.59,5150,20240923,35.15,9950,-30.05,20250226,5700,22.11,20250409,13280,-47.59,20240517,5150,35.15,20240923,4.05,Y,148150,500,179 억,,2882945,N,N,27304,N,00,N diff --git a/148250/price/prices-20250401.csv b/148250/price/prices-20250401.csv index bcee1aaf4e01..d6b381ad60e8 100644 --- a/148250/price/prices-20250401.csv +++ b/148250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-300,5,-3.60,1087289960,133349,173.88,8330,8490,7930,10820,5840,8330,8153.72,2.95,0,19998,8796,8562,8356,8122,7916,8460,8020,49,2490,500,5330,10,1,9446672,759,-34.46,1.62,12,1.41,-233.00,4952.00,9470,20250326,-15.21,3330,20241210,141.14,9470,-15.21,20250326,3435,133.77,20250103,9470,-15.21,20250326,3330,141.14,20241210,0.02,Y,148250,500,48 억,,279006,N,N,8668,N,00,N +20250423,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-220,5,-2.64,1019140690,124889,162.85,8330,8490,7930,10820,5840,8330,8160.37,2.95,0,26419,8796,8562,8356,8122,7916,8460,8020,49,2490,500,5330,10,1,9446672,766,-34.81,1.64,12,1.32,-233.00,4952.00,9470,20250326,-14.36,3330,20241210,143.54,9470,-14.36,20250326,3435,136.10,20250103,9470,-14.36,20250326,3330,143.54,20241210,0.02,Y,148250,500,48 억,,279006,N,N,17504,N,00,N +20250423,140846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,-280,5,-3.36,888044990,108574,141.58,8330,8490,7930,10820,5840,8330,8179.17,2.95,0,35100,8796,8562,8356,8122,7916,8460,8020,49,2490,500,5330,10,1,9446672,760,-34.55,1.63,12,1.15,-233.00,4952.00,9470,20250326,-14.99,3330,20241210,141.74,9470,-14.99,20250326,3435,134.35,20250103,9470,-14.99,20250326,3330,141.74,20241210,0.02,Y,148250,500,48 억,,279006,N,N,17504,N,00,N +20250423,130844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-90,5,-1.08,718272640,87499,114.09,8330,8490,8000,10820,5840,8330,8208.92,2.95,0,36876,8796,8562,8356,8122,7916,8460,8020,49,2490,500,5330,10,1,9446672,778,-35.36,1.66,12,0.93,-233.00,4952.00,9470,20250326,-12.99,3330,20241210,147.45,9470,-12.99,20250326,3435,139.88,20250103,9470,-12.99,20250326,3330,147.45,20241210,0.02,Y,148250,500,48 억,,279006,N,N,17504,N,00,N +20250423,120848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,-50,5,-0.60,672591150,81945,106.85,8330,8490,8000,10820,5840,8330,8207.84,2.95,0,36403,8796,8562,8356,8122,7916,8460,8020,49,2490,500,5330,10,1,9446672,782,-35.54,1.67,12,0.87,-233.00,4952.00,9470,20250326,-12.57,3330,20241210,148.65,9470,-12.57,20250326,3435,141.05,20250103,9470,-12.57,20250326,3330,148.65,20241210,0.02,Y,148250,500,48 억,,279006,N,N,17504,N,00,N +20250423,110848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,40,2,0.48,249643500,29803,38.86,8330,8490,8250,10820,5840,8330,8376.46,2.95,0,9351,8796,8562,8356,8122,7916,8460,8020,49,2490,500,5330,10,1,9446672,791,-35.92,1.69,12,0.32,-233.00,4952.00,9470,20250326,-11.62,3330,20241210,151.35,9470,-11.62,20250326,3435,143.67,20250103,9470,-11.62,20250326,3330,151.35,20241210,0.02,Y,148250,500,48 억,,279006,N,N,17504,N,00,N +20250423,100850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,90,2,1.08,148816320,17773,23.18,8330,8490,8250,10820,5840,8330,8373.17,2.95,0,5607,8796,8562,8356,8122,7916,8460,8020,49,2490,500,5330,10,1,9446672,795,-36.14,1.70,12,0.19,-233.00,4952.00,9470,20250326,-11.09,3330,20241210,152.85,9470,-11.09,20250326,3435,145.12,20250103,9470,-11.09,20250326,3330,152.85,20241210,0.02,Y,148250,500,48 억,,279006,N,N,17504,N,00,N +20250423,090854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,150,2,1.80,2099300,248,0.32,8330,8490,8330,10820,5840,8330,8464.92,2.95,0,-93,8796,8562,8356,8122,7916,8460,8020,49,2490,500,5330,10,1,9446672,801,-36.39,1.71,12,0.00,-233.00,4952.00,9470,20250326,-10.45,3330,20241210,154.65,9470,-10.45,20250326,3435,146.87,20250103,9470,-10.45,20250326,3330,154.65,20241210,0.02,Y,148250,500,48 억,,279006,N,N,17504,N,00,N 20250422,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,-150,5,-1.77,640701980,76690,156.48,8550,8590,8150,11020,5940,8480,8354.44,2.94,0,7557,8893,8686,8383,8176,7873,8790,8280,49,2540,500,5420,10,1,9446672,787,-35.75,1.68,12,0.81,-233.00,4952.00,9470,20250326,-12.04,3330,20241210,150.15,9470,-12.04,20250326,3435,142.50,20250103,9470,-12.04,20250326,3330,150.15,20241210,0.02,Y,148250,500,48 억,,277916,N,N,17504,N,00,N 20250422,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8370,-110,5,-1.30,622345440,74491,152.00,8550,8590,8150,11020,5940,8480,8354.64,2.94,0,7124,8893,8686,8383,8176,7873,8790,8280,49,2540,500,5420,10,1,9446672,791,-35.92,1.69,12,0.79,-233.00,4952.00,9470,20250326,-11.62,3330,20241210,151.35,9470,-11.62,20250326,3435,143.67,20250103,9470,-11.62,20250326,3330,151.35,20241210,0.02,Y,148250,500,48 억,,277916,N,N,589,N,00,N 20250422,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-130,5,-1.53,524486850,62767,128.07,8550,8590,8150,11020,5940,8480,8356.09,2.94,0,4233,8893,8686,8383,8176,7873,8790,8280,49,2540,500,5420,10,1,9446672,789,-35.84,1.69,12,0.66,-233.00,4952.00,9470,20250326,-11.83,3330,20241210,150.75,9470,-11.83,20250326,3435,143.09,20250103,9470,-11.83,20250326,3330,150.75,20241210,0.02,Y,148250,500,48 억,,277916,N,N,589,N,00,N diff --git a/148780/price/prices-20250401.csv b/148780/price/prices-20250401.csv index ab2e665ad997..1241624cabe9 100644 --- a/148780/price/prices-20250401.csv +++ b/148780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,15,2,1.19,14135716759,9549483,2118.98,1398,1641,1264,1641,885,1263,1480.37,0.73,0,-78193,1328,1295,1256,1223,1184,1276,1204,157,378,500,850,1,1,31445725,402,-67.26,3.40,12,30.37,-19.00,376.00,1817,20240516,-29.66,897,20241209,42.47,1641,-22.12,20250423,915,39.67,20250331,1817,-29.66,20240516,897,42.47,20241209,0.32,Y,148780,500,157 억,,229199,N,N,6215,N,00,N +20250423,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1284,21,2,1.66,14048007516,9480996,2103.78,1398,1641,1264,1641,885,1263,1481.70,0.73,0,-81378,1328,1295,1256,1223,1184,1276,1204,157,378,500,850,1,1,31445725,404,-67.58,3.41,12,30.15,-19.00,376.00,1817,20240516,-29.33,897,20241209,43.14,1641,-21.76,20250423,915,40.33,20250331,1817,-29.33,20240516,897,43.14,20241209,0.32,Y,148780,500,157 억,,229199,N,N,1152,N,00,N +20250423,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,15,2,1.19,13867965575,9340101,2072.52,1398,1641,1264,1641,885,1263,1484.78,0.73,0,-97162,1328,1295,1256,1223,1184,1276,1204,157,378,500,850,1,1,31445725,402,-67.26,3.40,12,29.70,-19.00,376.00,1817,20240516,-29.66,897,20241209,42.47,1641,-22.12,20250423,915,39.67,20250331,1817,-29.66,20240516,897,42.47,20241209,0.32,Y,148780,500,157 억,,229199,N,N,1152,N,00,N +20250423,130845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,22,2,1.74,13599205591,9129893,2025.87,1398,1641,1284,1641,885,1263,1489.53,0.73,0,-98949,1328,1295,1256,1223,1184,1276,1204,157,378,500,850,1,1,31445725,404,-67.63,3.42,12,29.03,-19.00,376.00,1817,20240516,-29.28,897,20241209,43.26,1641,-21.69,20250423,915,40.44,20250331,1817,-29.28,20240516,897,43.26,20241209,0.32,Y,148780,500,157 억,,229199,N,N,1152,N,00,N +20250423,120848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1311,48,2,3.80,13376007927,8957247,1987.56,1398,1641,1288,1641,885,1263,1493.32,0.73,0,-88463,1328,1295,1256,1223,1184,1276,1204,157,378,500,850,1,1,31445725,412,-69.00,3.49,12,28.48,-19.00,376.00,1817,20240516,-27.85,897,20241209,46.15,1641,-20.11,20250423,915,43.28,20250331,1817,-27.85,20240516,897,46.15,20241209,0.32,Y,148780,500,157 억,,229199,N,N,1152,N,00,N +20250423,110848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1329,66,2,5.23,12983077229,8654862,1920.46,1398,1641,1292,1641,885,1263,1500.09,0.73,0,-65333,1328,1295,1256,1223,1184,1276,1204,157,378,500,850,1,1,31445725,418,-69.95,3.53,12,27.52,-19.00,376.00,1817,20240516,-26.86,897,20241209,48.16,1641,-19.01,20250423,915,45.25,20250331,1817,-26.86,20240516,897,48.16,20241209,0.32,Y,148780,500,157 억,,229199,N,N,1152,N,00,N +20250423,100851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,114,2,9.03,12178629037,8056162,1787.62,1398,1641,1326,1641,885,1263,1511.72,0.73,0,-41986,1328,1295,1256,1223,1184,1276,1204,157,378,500,850,1,1,31445725,433,-72.47,3.66,12,25.62,-19.00,376.00,1817,20240516,-24.22,897,20241209,53.51,1641,-16.09,20250423,915,50.49,20250331,1817,-24.22,20240516,897,53.51,20241209,0.32,Y,148780,500,157 억,,229199,N,N,1152,N,00,N +20250423,090854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1641,378,1,29.93,3222650224,2052700,455.48,1398,1641,1397,1641,885,1263,1569.96,0.73,0,-88474,1328,1295,1256,1223,1184,1276,1204,157,378,500,850,1,1,31445725,516,-86.37,4.36,12,6.53,-19.00,376.00,1817,20240516,-9.69,897,20241209,82.94,1641,0.00,20250423,915,79.34,20250331,1817,-9.69,20240516,897,82.94,20241209,0.32,Y,148780,500,157 억,,229199,N,N,1152,N,00,N 20250422,160828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,13,2,1.04,357200325,284806,94.92,1289,1289,1217,1625,875,1250,1254.18,0.74,0,-3882,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,397,-66.47,3.36,12,0.91,-19.00,376.00,1817,20240516,-30.49,897,20241209,40.80,1570,-19.55,20250414,915,38.03,20250331,1817,-30.49,20240516,897,40.80,20241209,0.32,Y,148780,500,157 억,,233241,N,N,1152,N,00,N 20250422,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,16,2,1.28,318951986,254607,84.86,1289,1289,1217,1625,875,1250,1252.72,0.74,0,6891,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,398,-66.63,3.37,12,0.81,-19.00,376.00,1817,20240516,-30.32,897,20241209,41.14,1570,-19.36,20250414,915,38.36,20250331,1817,-30.32,20240516,897,41.14,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N 20250422,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,17,2,1.36,301828555,241038,80.34,1289,1289,1217,1625,875,1250,1252.20,0.74,0,9301,1335,1292,1271,1228,1207,1282,1218,157,375,500,850,1,1,31445725,398,-66.68,3.37,12,0.77,-19.00,376.00,1817,20240516,-30.27,897,20241209,41.25,1570,-19.30,20250414,915,38.47,20250331,1817,-30.27,20240516,897,41.25,20241209,0.32,Y,148780,500,157 억,,233241,N,N,820,N,00,N diff --git a/148930/price/prices-20250401.csv b/148930/price/prices-20250401.csv index 5ea17062cc70..892d2ad40e99 100644 --- a/148930/price/prices-20250401.csv +++ b/148930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3990,5,2,0.13,64606180,16300,179.81,3915,4040,3915,5180,2790,3985,3963.55,0.90,0,-82,4148,4066,3953,3871,3758,4107,3912,51,1195,500,2630,5,1,10175213,406,15.59,0.63,12,0.16,256.00,6325.00,7210,20240424,-44.66,3000,20241209,33.00,4795,-16.79,20250224,3455,15.48,20250102,7210,-44.66,20240424,3000,33.00,20241209,2.14,Y,148930,500,50 억,,91473,N,N,500,N,00,N +20250423,150848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,30,2,0.75,62584070,15795,174.24,3915,4040,3915,5180,2790,3985,3962.27,0.90,0,101,4148,4066,3953,3871,3758,4107,3912,51,1195,500,2630,5,1,10175213,409,15.68,0.63,12,0.16,256.00,6325.00,7210,20240424,-44.31,3000,20241209,33.83,4795,-16.27,20250224,3455,16.21,20250102,7210,-44.31,20240424,3000,33.83,20241209,2.14,Y,148930,500,50 억,,91473,N,N,965,N,00,N +20250423,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,15,2,0.38,58472575,14771,162.95,3915,4025,3915,5180,2790,3985,3958.61,0.90,0,53,4148,4066,3953,3871,3758,4107,3912,51,1195,500,2630,5,1,10175213,407,15.62,0.63,12,0.15,256.00,6325.00,7210,20240424,-44.52,3000,20241209,33.33,4795,-16.58,20250224,3455,15.77,20250102,7210,-44.52,20240424,3000,33.33,20241209,2.14,Y,148930,500,50 억,,91473,N,N,965,N,00,N +20250423,130845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,10,2,0.25,53878405,13621,150.26,3915,4025,3915,5180,2790,3985,3955.54,0.90,0,-160,4148,4066,3953,3871,3758,4107,3912,51,1195,500,2630,5,1,10175213,406,15.61,0.63,12,0.13,256.00,6325.00,7210,20240424,-44.59,3000,20241209,33.17,4795,-16.68,20250224,3455,15.63,20250102,7210,-44.59,20240424,3000,33.17,20241209,2.14,Y,148930,500,50 억,,91473,N,N,965,N,00,N +20250423,120848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,10,2,0.25,51636555,13059,144.06,3915,4025,3915,5180,2790,3985,3954.10,0.90,0,-148,4148,4066,3953,3871,3758,4107,3912,51,1195,500,2630,5,1,10175213,406,15.61,0.63,12,0.13,256.00,6325.00,7210,20240424,-44.59,3000,20241209,33.17,4795,-16.68,20250224,3455,15.63,20250102,7210,-44.59,20240424,3000,33.17,20241209,2.14,Y,148930,500,50 억,,91473,N,N,965,N,00,N +20250423,110848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,-10,5,-0.25,50052470,12662,139.68,3915,4025,3915,5180,2790,3985,3952.97,0.90,0,-137,4148,4066,3953,3871,3758,4107,3912,51,1195,500,2630,5,1,10175213,404,15.53,0.63,12,0.12,256.00,6325.00,7210,20240424,-44.87,3000,20241209,32.50,4795,-17.10,20250224,3455,15.05,20250102,7210,-44.87,20240424,3000,32.50,20241209,2.14,Y,148930,500,50 억,,91473,N,N,965,N,00,N +20250423,100851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,10,2,0.25,42112045,10668,117.68,3915,4025,3915,5180,2790,3985,3947.51,0.90,0,-122,4148,4066,3953,3871,3758,4107,3912,51,1195,500,2630,5,1,10175213,406,15.61,0.63,12,0.10,256.00,6325.00,7210,20240424,-44.59,3000,20241209,33.17,4795,-16.68,20250224,3455,15.63,20250102,7210,-44.59,20240424,3000,33.17,20241209,2.14,Y,148930,500,50 억,,91473,N,N,965,N,00,N +20250423,090855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,35,2,0.88,34177290,8682,95.77,3915,4025,3915,5180,2790,3985,3936.57,0.90,0,-111,4148,4066,3953,3871,3758,4107,3912,51,1195,500,2630,5,1,10175213,409,15.70,0.64,12,0.09,256.00,6325.00,7210,20240424,-44.24,3000,20241209,34.00,4795,-16.16,20250224,3455,16.35,20250102,7210,-44.24,20240424,3000,34.00,20241209,2.14,Y,148930,500,50 억,,91473,N,N,965,N,00,N 20250422,160828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,65,2,1.66,35676110,9065,157.82,3955,4035,3840,5090,2745,3920,3935.59,0.89,0,738,4140,4030,3975,3865,3810,4002,3837,51,1170,500,2580,5,1,10175213,405,15.57,0.63,12,0.09,256.00,6325.00,7210,20240424,-44.73,3000,20241209,32.83,4795,-16.89,20250224,3455,15.34,20250102,7210,-44.73,20240424,3000,32.83,20241209,2.11,Y,148930,500,50 억,,90735,N,N,965,N,00,N 20250422,150844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3975,55,2,1.40,33249735,8455,147.20,3955,4035,3840,5090,2745,3920,3932.55,0.89,0,577,4140,4030,3975,3865,3810,4002,3837,51,1170,500,2580,5,1,10175213,404,15.53,0.63,12,0.08,256.00,6325.00,7210,20240424,-44.87,3000,20241209,32.50,4795,-17.10,20250224,3455,15.05,20250102,7210,-44.87,20240424,3000,32.50,20241209,2.11,Y,148930,500,50 억,,90735,N,N,0,N,00,N 20250422,140843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3985,65,2,1.66,30244485,7700,134.05,3955,4035,3840,5090,2745,3920,3927.86,0.89,0,567,4140,4030,3975,3865,3810,4002,3837,51,1170,500,2580,5,1,10175213,405,15.57,0.63,12,0.08,256.00,6325.00,7210,20240424,-44.73,3000,20241209,32.83,4795,-16.89,20250224,3455,15.34,20250102,7210,-44.73,20240424,3000,32.83,20241209,2.11,Y,148930,500,50 억,,90735,N,N,0,N,00,N diff --git a/149010/price/prices-20250401.csv b/149010/price/prices-20250401.csv index 0a471436a1f9..268fd9e456bb 100644 --- a/149010/price/prices-20250401.csv +++ b/149010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160832,57,100.00,KONEX,,,N,N,N,N, ,N,6400,220,2,3.56,6400,1,100.00,6400,6400,6400,7100,5260,6180,6400.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,16,920,500,3830,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250423,150848,57,100.00,KONEX,,,N,N,N,N, ,N,6400,220,2,3.56,6400,1,100.00,6400,6400,6400,7100,5260,6180,6400.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,16,920,500,3830,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250423,140847,57,100.00,KONEX,,,N,N,N,N, ,N,6400,220,2,3.56,6400,1,100.00,6400,6400,6400,7100,5260,6180,6400.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,16,920,500,3830,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250423,130845,57,100.00,KONEX,,,N,N,N,N, ,N,6400,220,2,3.56,6400,1,100.00,6400,6400,6400,7100,5260,6180,6400.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,16,920,500,3830,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250423,120849,57,100.00,KONEX,,,N,N,N,N, ,N,6400,220,2,3.56,6400,1,100.00,6400,6400,6400,7100,5260,6180,6400.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,16,920,500,3830,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250423,110849,57,100.00,KONEX,,,N,N,N,N, ,N,6400,220,2,3.56,6400,1,100.00,6400,6400,6400,7100,5260,6180,6400.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,16,920,500,3830,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250423,100851,57,100.00,KONEX,,,N,N,N,N, ,N,6400,220,2,3.56,6400,1,100.00,6400,6400,6400,7100,5260,6180,6400.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,16,920,500,3830,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250423,090855,57,100.00,KONEX,,,N,N,N,N, ,N,6400,220,2,3.56,6400,1,100.00,6400,6400,6400,7100,5260,6180,6400.00,0.00,0,0,6180,6180,6180,6180,6180,6180,6180,16,920,500,3830,10,1,3120000,200,9.55,1.43,12,0.00,670.00,4477.00,8500,20240814,-24.71,4505,20241230,42.06,8200,-21.95,20250224,4700,36.17,20250123,8500,-24.71,20240814,4505,42.06,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250422,160828,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-20,5,-0.32,6180,1,3.33,6180,6180,6180,7130,5270,6200,6180.00,0.00,0,0,6733,6466,6333,6066,5933,6400,6000,16,930,500,3840,10,1,3120000,193,9.22,1.38,12,0.00,670.00,4477.00,8500,20240814,-27.29,4505,20241230,37.18,8200,-24.63,20250224,4700,31.49,20250123,8500,-27.29,20240814,4505,37.18,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250422,150844,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-20,5,-0.32,6180,1,3.33,6180,6180,6180,7130,5270,6200,6180.00,0.00,0,0,6733,6466,6333,6066,5933,6400,6000,16,930,500,3840,10,1,3120000,193,9.22,1.38,12,0.00,670.00,4477.00,8500,20240814,-27.29,4505,20241230,37.18,8200,-24.63,20250224,4700,31.49,20250123,8500,-27.29,20240814,4505,37.18,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250422,140843,57,100.00,KONEX,,,N,N,N,N, ,N,6180,-20,5,-0.32,6180,1,3.33,6180,6180,6180,7130,5270,6200,6180.00,0.00,0,0,6733,6466,6333,6066,5933,6400,6000,16,930,500,3840,10,1,3120000,193,9.22,1.38,12,0.00,670.00,4477.00,8500,20240814,-27.29,4505,20241230,37.18,8200,-24.63,20250224,4700,31.49,20250123,8500,-27.29,20240814,4505,37.18,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20250401.csv b/149300/price/prices-20250401.csv index db22cdb9a4ca..25680de64eb6 100644 --- a/149300/price/prices-20250401.csv +++ b/149300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160833,57,100.00,KONEX,,,N,N,N,N, ,N,310,13,2,4.38,19864325,70157,150.66,297,340,262,341,253,297,283.14,0.00,0,0,333,315,282,264,231,324,273,227,44,500,170,1,1,45486252,141,-4.37,3.73,12,0.15,-71.00,83.00,499,20240531,-37.88,240,20250318,29.17,385,-19.48,20250210,240,29.17,20250318,499,-37.88,20240531,240,29.17,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250423,150848,57,100.00,KONEX,,,N,N,N,N, ,N,310,13,2,4.38,19864325,70157,150.66,297,340,262,341,253,297,283.14,0.00,0,0,333,315,282,264,231,324,273,227,44,500,170,1,1,45486252,141,-4.37,3.73,12,0.15,-71.00,83.00,499,20240531,-37.88,240,20250318,29.17,385,-19.48,20250210,240,29.17,20250318,499,-37.88,20240531,240,29.17,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250423,140847,57,100.00,KONEX,,,N,N,N,N, ,N,310,13,2,4.38,19864325,70157,150.66,297,340,262,341,253,297,283.14,0.00,0,0,333,315,282,264,231,324,273,227,44,500,170,1,1,45486252,141,-4.37,3.73,12,0.15,-71.00,83.00,499,20240531,-37.88,240,20250318,29.17,385,-19.48,20250210,240,29.17,20250318,499,-37.88,20240531,240,29.17,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250423,130845,57,100.00,KONEX,,,N,N,N,N, ,N,310,13,2,4.38,19864325,70157,150.66,297,340,262,341,253,297,283.14,0.00,0,0,333,315,282,264,231,324,273,227,44,500,170,1,1,45486252,141,-4.37,3.73,12,0.15,-71.00,83.00,499,20240531,-37.88,240,20250318,29.17,385,-19.48,20250210,240,29.17,20250318,499,-37.88,20240531,240,29.17,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250423,120849,57,100.00,KONEX,,,N,N,N,N, ,N,310,13,2,4.38,19864325,70157,150.66,297,340,262,341,253,297,283.14,0.00,0,0,333,315,282,264,231,324,273,227,44,500,170,1,1,45486252,141,-4.37,3.73,12,0.15,-71.00,83.00,499,20240531,-37.88,240,20250318,29.17,385,-19.48,20250210,240,29.17,20250318,499,-37.88,20240531,240,29.17,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250423,110849,57,100.00,KONEX,,,N,N,N,N, ,N,335,38,2,12.79,18442314,65156,139.92,297,340,262,341,253,297,283.05,0.00,0,0,333,315,282,264,231,324,273,227,44,500,170,1,1,45486252,152,-4.72,4.04,12,0.14,-71.00,83.00,499,20240531,-32.87,240,20250318,39.58,385,-12.99,20250210,240,39.58,20250318,499,-32.87,20240531,240,39.58,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250423,100851,57,100.00,KONEX,,,N,N,N,N, ,N,337,40,2,13.47,18075029,63933,137.29,297,340,262,341,253,297,282.72,0.00,0,0,333,315,282,264,231,324,273,227,44,500,170,1,1,45486252,153,-4.75,4.06,12,0.14,-71.00,83.00,499,20240531,-32.46,240,20250318,40.42,385,-12.47,20250210,240,40.42,20250318,499,-32.46,20240531,240,40.42,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N +20250423,090855,57,100.00,KONEX,,,N,N,N,N, ,N,340,43,2,14.48,2257618,7755,16.65,297,340,262,341,253,297,291.12,0.00,0,0,333,315,282,264,231,324,273,227,44,500,170,1,1,45486252,155,-4.79,4.10,12,0.02,-71.00,83.00,499,20240531,-31.86,240,20250318,41.67,385,-11.69,20250210,240,41.67,20250318,499,-31.86,20240531,240,41.67,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N 20250422,160829,57,100.00,KONEX,,,N,N,N,N, ,N,297,27,2,10.00,12488002,46567,107.39,288,300,249,310,230,270,268.17,0.00,0,0,312,290,268,246,224,280,236,227,40,500,160,1,1,45486252,135,-4.18,3.58,12,0.10,-71.00,83.00,499,20240531,-40.48,240,20250318,23.75,385,-22.86,20250210,240,23.75,20250318,499,-40.48,20240531,240,23.75,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N 20250422,150844,57,100.00,KONEX,,,N,N,N,N, ,N,297,27,2,10.00,12488002,46567,107.39,288,300,249,310,230,270,268.17,0.00,0,0,312,290,268,246,224,280,236,227,40,500,160,1,1,45486252,135,-4.18,3.58,12,0.10,-71.00,83.00,499,20240531,-40.48,240,20250318,23.75,385,-22.86,20250210,240,23.75,20250318,499,-40.48,20240531,240,23.75,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N 20250422,140844,57,100.00,KONEX,,,N,N,N,N, ,N,297,27,2,10.00,12488002,46567,107.39,288,300,249,310,230,270,268.17,0.00,0,0,312,290,268,246,224,280,236,227,40,500,160,1,1,45486252,135,-4.18,3.58,12,0.10,-71.00,83.00,499,20240531,-40.48,240,20250318,23.75,385,-22.86,20250210,240,23.75,20250318,499,-40.48,20240531,240,23.75,20250318,0.00,Y,149300,500,227 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20250401.csv b/149950/price/prices-20250401.csv index 73ca0eaa188e..2b37b44abb2a 100644 --- a/149950/price/prices-20250401.csv +++ b/149950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,70,2,0.86,61936890,7592,93.07,8100,8290,8100,10590,5710,8150,8158.18,1.12,0,2258,8250,8200,8100,8050,7950,8225,8075,82,2440,500,5540,10,1,15607500,1283,14.42,0.79,12,0.05,570.00,10382.00,17640,20240701,-53.40,6860,20241209,19.83,9780,-15.95,20250227,7480,9.89,20250409,17640,-53.40,20240701,6860,19.83,20241209,0.50,Y,149950,500,81 억,,175492,N,N,89,N,00,N +20250423,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,60,2,0.74,56873250,6975,85.51,8100,8290,8100,10590,5710,8150,8153.87,1.12,0,2331,8250,8200,8100,8050,7950,8225,8075,82,2440,500,5540,10,1,15607500,1281,14.40,0.79,12,0.04,570.00,10382.00,17640,20240701,-53.46,6860,20241209,19.68,9780,-16.05,20250227,7480,9.76,20250409,17640,-53.46,20240701,6860,19.68,20241209,0.50,Y,149950,500,81 억,,175492,N,N,89,N,00,N +20250423,140848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,40,2,0.49,43169640,5300,64.97,8100,8200,8100,10590,5710,8150,8145.22,1.12,0,2022,8250,8200,8100,8050,7950,8225,8075,82,2440,500,5540,10,1,15607500,1278,14.37,0.79,12,0.03,570.00,10382.00,17640,20240701,-53.57,6860,20241209,19.39,9780,-16.26,20250227,7480,9.49,20250409,17640,-53.57,20240701,6860,19.39,20241209,0.50,Y,149950,500,81 억,,175492,N,N,89,N,00,N +20250423,130846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,20,2,0.25,34737690,4268,52.32,8100,8200,8100,10590,5710,8150,8139.10,1.12,0,1593,8250,8200,8100,8050,7950,8225,8075,82,2440,500,5540,10,1,15607500,1275,14.33,0.79,12,0.03,570.00,10382.00,17640,20240701,-53.68,6860,20241209,19.10,9780,-16.46,20250227,7480,9.22,20250409,17640,-53.68,20240701,6860,19.10,20241209,0.50,Y,149950,500,81 억,,175492,N,N,89,N,00,N +20250423,120849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-10,5,-0.12,21659980,2663,32.65,8100,8200,8100,10590,5710,8150,8133.68,1.12,0,1089,8250,8200,8100,8050,7950,8225,8075,82,2440,500,5540,10,1,15607500,1270,14.28,0.78,12,0.02,570.00,10382.00,17640,20240701,-53.85,6860,20241209,18.66,9780,-16.77,20250227,7480,8.82,20250409,17640,-53.85,20240701,6860,18.66,20241209,0.50,Y,149950,500,81 억,,175492,N,N,89,N,00,N +20250423,110849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-10,5,-0.12,6257160,768,9.42,8100,8200,8100,10590,5710,8150,8147.34,1.12,0,-6,8250,8200,8100,8050,7950,8225,8075,82,2440,500,5540,10,1,15607500,1270,14.28,0.78,12,0.00,570.00,10382.00,17640,20240701,-53.85,6860,20241209,18.66,9780,-16.77,20250227,7480,8.82,20250409,17640,-53.85,20240701,6860,18.66,20241209,0.50,Y,149950,500,81 억,,175492,N,N,89,N,00,N +20250423,100852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8170,20,2,0.25,5230660,642,7.87,8100,8200,8100,10590,5710,8150,8147.45,1.12,0,33,8250,8200,8100,8050,7950,8225,8075,82,2440,500,5540,10,1,15607500,1275,14.33,0.79,12,0.00,570.00,10382.00,17640,20240701,-53.68,6860,20241209,19.10,9780,-16.46,20250227,7480,9.22,20250409,17640,-53.68,20240701,6860,19.10,20241209,0.50,Y,149950,500,81 억,,175492,N,N,89,N,00,N +20250423,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,40,2,0.49,1030690,127,1.56,8100,8200,8100,10590,5710,8150,8115.67,1.12,0,27,8250,8200,8100,8050,7950,8225,8075,82,2440,500,5540,10,1,15607500,1278,14.37,0.79,12,0.00,570.00,10382.00,17640,20240701,-53.57,6860,20241209,19.39,9780,-16.26,20250227,7480,9.49,20250409,17640,-53.57,20240701,6860,19.39,20241209,0.50,Y,149950,500,81 억,,175492,N,N,89,N,00,N 20250422,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,10,2,0.12,66020270,8151,70.44,8140,8150,8000,10580,5700,8140,8099.65,1.12,0,817,8340,8240,8170,8070,8000,8205,8035,82,2440,500,5530,10,1,15607500,1272,14.30,0.79,12,0.05,570.00,10382.00,17640,20240701,-53.80,6860,20241209,18.80,9780,-16.67,20250227,7480,8.96,20250409,17640,-53.80,20240701,6860,18.80,20241209,0.50,Y,149950,500,81 억,,174675,N,N,89,N,00,N 20250422,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-30,5,-0.37,55033830,6800,58.76,8140,8150,8000,10580,5700,8140,8093.21,1.12,0,1105,8340,8240,8170,8070,8000,8205,8035,82,2440,500,5530,10,1,15607500,1266,14.23,0.78,12,0.04,570.00,10382.00,17640,20240701,-54.02,6860,20241209,18.22,9780,-17.08,20250227,7480,8.42,20250409,17640,-54.02,20240701,6860,18.22,20241209,0.50,Y,149950,500,81 억,,174675,N,N,0,N,00,N 20250422,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,10,2,0.12,44041840,5441,47.02,8140,8150,8000,10580,5700,8140,8094.44,1.12,0,525,8340,8240,8170,8070,8000,8205,8035,82,2440,500,5530,10,1,15607500,1272,14.30,0.79,12,0.03,570.00,10382.00,17640,20240701,-53.80,6860,20241209,18.80,9780,-16.67,20250227,7480,8.96,20250409,17640,-53.80,20240701,6860,18.80,20241209,0.50,Y,149950,500,81 억,,174675,N,N,0,N,00,N diff --git a/149980/price/prices-20250401.csv b/149980/price/prices-20250401.csv index 00cb7b979684..db0f566e9dbf 100644 --- a/149980/price/prices-20250401.csv +++ b/149980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160833,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.82,Y,149980,100,18 억,,263453,N,N,0,N,00,N +20250423,150849,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.82,Y,149980,100,18 억,,263453,N,N,0,N,00,N +20250423,140848,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.82,Y,149980,100,18 억,,263453,N,N,0,N,00,N +20250423,130846,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.82,Y,149980,100,18 억,,263453,N,N,0,N,00,N +20250423,120849,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.82,Y,149980,100,18 억,,263453,N,N,0,N,00,N +20250423,110849,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.82,Y,149980,100,18 억,,263453,N,N,0,N,00,N +20250423,100852,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.82,Y,149980,100,18 억,,263453,N,N,0,N,00,N +20250423,090856,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.82,Y,149980,100,18 억,,263453,N,N,0,N,00,N 20250422,160829,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.85,Y,149980,100,18 억,,263453,N,N,0,N,00,N 20250422,150845,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.85,Y,149980,100,18 억,,263453,N,N,0,N,00,N 20250422,140844,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,6610,3570,5090,0.00,1.42,0,0,5090,5090,5090,5090,5090,5090,5090,19,1520,100,0,10,1,18594363,946,-17.37,1.04,12,0.00,-293.00,4894.00,11250,20240626,-54.76,4880,20250324,4.30,7090,-28.21,20250221,4880,4.30,20250324,11250,-54.76,20240626,4880,4.30,20250324,1.85,Y,149980,100,18 억,,263453,N,N,0,N,00,N diff --git a/150840/price/prices-20250401.csv b/150840/price/prices-20250401.csv index e33aeb8ef40b..8141861425a6 100644 --- a/150840/price/prices-20250401.csv +++ b/150840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160833,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240412,0.00,5850,20240412,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240423,5850,0.00,20240423,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250423,150849,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240412,0.00,5850,20240412,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240423,5850,0.00,20240423,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250423,140848,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240412,0.00,5850,20240412,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240423,5850,0.00,20240423,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250423,130846,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240412,0.00,5850,20240412,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240423,5850,0.00,20240423,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250423,120850,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240412,0.00,5850,20240412,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240423,5850,0.00,20240423,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250423,110850,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240412,0.00,5850,20240412,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240423,5850,0.00,20240423,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250423,100852,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240412,0.00,5850,20240412,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240423,5850,0.00,20240423,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N +20250423,090856,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240412,0.00,5850,20240412,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240423,5850,0.00,20240423,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N 20250422,160829,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240411,0.00,5850,20240411,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240422,5850,0.00,20240422,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N 20250422,150845,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240411,0.00,5850,20240411,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240422,5850,0.00,20240422,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N 20250422,140845,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.77,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240411,0.00,5850,20240411,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240422,5850,0.00,20240422,0.00,Y,150840,100,42 억,,333181,N,N,0,N,00,N diff --git a/150900/price/prices-20250401.csv b/150900/price/prices-20250401.csv index cf0783fa29d7..9a63d9b05360 100644 --- a/150900/price/prices-20250401.csv +++ b/150900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,115,2,2.38,1045876988,209357,95.12,4950,5130,4860,6270,3385,4830,4995.67,13.75,0,-5355,5110,4970,4880,4740,4650,4925,4695,58,1440,500,2990,5,1,11685422,578,12.88,1.50,12,1.79,384.00,3303.00,7800,20240828,-36.60,4110,20241115,20.32,5630,-12.17,20250402,4150,19.16,20250409,7800,-36.60,20240828,4110,20.32,20241115,2.07,Y,150900,500,58 억,,1607178,N,N,7,N,00,N +20250423,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4955,125,2,2.59,994661823,198981,90.40,4950,5130,4860,6270,3385,4830,4998.78,13.75,0,-5535,5110,4970,4880,4740,4650,4925,4695,58,1440,500,2990,5,1,11685422,579,12.90,1.50,12,1.70,384.00,3303.00,7800,20240828,-36.47,4110,20241115,20.56,5630,-11.99,20250402,4150,19.40,20250409,7800,-36.47,20240828,4110,20.56,20241115,2.07,Y,150900,500,58 억,,1607178,N,N,7,N,00,N +20250423,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,150,2,3.11,929636075,185848,84.44,4950,5130,4860,6270,3385,4830,5002.13,13.75,0,-12516,5110,4970,4880,4740,4650,4925,4695,58,1440,500,2990,5,1,11685422,582,12.97,1.51,12,1.59,384.00,3303.00,7800,20240828,-36.15,4110,20241115,21.17,5630,-11.55,20250402,4150,20.00,20250409,7800,-36.15,20240828,4110,21.17,20241115,2.07,Y,150900,500,58 억,,1607178,N,N,7,N,00,N +20250423,130847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,165,2,3.42,877892040,175458,79.72,4950,5130,4860,6270,3385,4830,5003.43,13.75,0,-13374,5110,4970,4880,4740,4650,4925,4695,58,1440,500,2990,5,1,11685422,584,13.01,1.51,12,1.50,384.00,3303.00,7800,20240828,-35.96,4110,20241115,21.53,5630,-11.28,20250402,4150,20.36,20250409,7800,-35.96,20240828,4110,21.53,20241115,2.07,Y,150900,500,58 억,,1607178,N,N,7,N,00,N +20250423,120850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,210,2,4.35,802038645,160218,72.79,4950,5130,4860,6270,3385,4830,5005.92,13.75,0,-14406,5110,4970,4880,4740,4650,4925,4695,58,1440,500,2990,10,1,11685422,589,13.12,1.53,12,1.37,384.00,3303.00,7800,20240828,-35.38,4110,20241115,22.63,5630,-10.48,20250402,4150,21.45,20250409,7800,-35.38,20240828,4110,22.63,20241115,2.07,Y,150900,500,58 억,,1607178,N,N,7,N,00,N +20250423,110850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,170,2,3.52,766247625,153091,69.55,4950,5130,4860,6270,3385,4830,5005.18,13.75,0,-12875,5110,4970,4880,4740,4650,4925,4695,58,1440,500,2990,10,1,11685422,584,13.02,1.51,12,1.31,384.00,3303.00,7800,20240828,-35.90,4110,20241115,21.65,5630,-11.19,20250402,4150,20.48,20250409,7800,-35.90,20240828,4110,21.65,20241115,2.07,Y,150900,500,58 억,,1607178,N,N,7,N,00,N +20250423,100853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,260,2,5.38,578542685,115819,52.62,4950,5130,4860,6270,3385,4830,4995.23,13.75,0,-13641,5110,4970,4880,4740,4650,4925,4695,58,1440,500,2990,10,1,11685422,595,13.26,1.54,12,0.99,384.00,3303.00,7800,20240828,-34.74,4110,20241115,23.84,5630,-9.59,20250402,4150,22.65,20250409,7800,-34.74,20240828,4110,23.84,20241115,2.07,Y,150900,500,58 억,,1607178,N,N,7,N,00,N +20250423,090856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,65,2,1.35,92754955,18781,8.53,4950,4975,4890,6270,3385,4830,4938.77,13.75,0,-6487,5110,4970,4880,4740,4650,4925,4695,58,1440,500,2990,5,1,11685422,572,12.75,1.48,12,0.16,384.00,3303.00,7800,20240828,-37.24,4110,20241115,19.10,5630,-13.06,20250402,4150,17.95,20250409,7800,-37.24,20240828,4110,19.10,20241115,2.07,Y,150900,500,58 억,,1607178,N,N,7,N,00,N 20250422,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,-110,5,-2.23,1066691342,218350,9.34,4905,5020,4790,6420,3460,4940,4885.39,13.60,0,17493,5976,5457,5061,4542,4146,5717,4802,58,1480,500,3060,5,1,11685422,564,12.58,1.46,12,1.87,384.00,3303.00,7800,20240828,-38.08,4110,20241115,17.52,5630,-14.21,20250402,4150,16.39,20250409,7800,-38.08,20240828,4110,17.52,20241115,2.06,Y,150900,500,58 억,,1588658,N,N,7,N,00,N 20250422,150845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,-70,5,-1.42,1007767212,206165,8.82,4905,5020,4790,6420,3460,4940,4888.16,13.60,0,17900,5976,5457,5061,4542,4146,5717,4802,58,1480,500,3060,5,1,11685422,569,12.68,1.47,12,1.76,384.00,3303.00,7800,20240828,-37.56,4110,20241115,18.49,5630,-13.50,20250402,4150,17.35,20250409,7800,-37.56,20240828,4110,18.49,20241115,2.06,Y,150900,500,58 억,,1588658,N,N,282,N,00,N 20250422,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4905,-35,5,-0.71,923590580,188990,8.09,4905,5020,4790,6420,3460,4940,4886.98,13.60,0,16054,5976,5457,5061,4542,4146,5717,4802,58,1480,500,3060,5,1,11685422,573,12.77,1.49,12,1.62,384.00,3303.00,7800,20240828,-37.12,4110,20241115,19.34,5630,-12.88,20250402,4150,18.19,20250409,7800,-37.12,20240828,4110,19.34,20241115,2.06,Y,150900,500,58 억,,1588658,N,N,282,N,00,N diff --git a/151860/price/prices-20250401.csv b/151860/price/prices-20250401.csv index 9119bcc27f4c..0b386ad51d13 100644 --- a/151860/price/prices-20250401.csv +++ b/151860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160834,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5410,70,2,1.31,486038965,90053,57.09,5370,5440,5310,6940,3740,5340,5397.25,3.57,0,36662,5553,5446,5263,5156,4973,5500,5210,269,1600,500,3730,10,1,49103002,2656,3.31,0.19,12,0.18,1636.00,27986.00,9290,20240430,-41.77,4310,20241209,25.52,5880,-7.99,20250226,4460,21.30,20250409,9290,-41.77,20240430,4310,25.52,20241209,2.44,Y,151860,500,268 억,,1751692,N,N,463,N,00,N +20250423,150849,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5420,80,2,1.50,467489465,86626,54.92,5370,5440,5310,6940,3740,5340,5396.64,3.57,0,35499,5553,5446,5263,5156,4973,5500,5210,269,1600,500,3730,10,1,49103002,2661,3.31,0.19,12,0.18,1636.00,27986.00,9290,20240430,-41.66,4310,20241209,25.75,5880,-7.82,20250226,4460,21.52,20250409,9290,-41.66,20240430,4310,25.75,20241209,2.44,Y,151860,500,268 억,,1751692,N,N,810,N,00,N +20250423,140849,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5420,80,2,1.50,415133655,76952,48.79,5370,5440,5310,6940,3740,5340,5394.71,3.57,0,30085,5553,5446,5263,5156,4973,5500,5210,269,1600,500,3730,10,1,49103002,2661,3.31,0.19,12,0.16,1636.00,27986.00,9290,20240430,-41.66,4310,20241209,25.75,5880,-7.82,20250226,4460,21.52,20250409,9290,-41.66,20240430,4310,25.75,20241209,2.44,Y,151860,500,268 억,,1751692,N,N,810,N,00,N +20250423,130847,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5420,80,2,1.50,330395095,61319,38.88,5370,5420,5310,6940,3740,5340,5388.14,3.57,0,20941,5553,5446,5263,5156,4973,5500,5210,269,1600,500,3730,10,1,49103002,2661,3.31,0.19,12,0.12,1636.00,27986.00,9290,20240430,-41.66,4310,20241209,25.75,5880,-7.82,20250226,4460,21.52,20250409,9290,-41.66,20240430,4310,25.75,20241209,2.44,Y,151860,500,268 억,,1751692,N,N,810,N,00,N +20250423,120850,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5400,60,2,1.12,296427525,55040,34.90,5370,5420,5310,6940,3740,5340,5385.67,3.57,0,16896,5553,5446,5263,5156,4973,5500,5210,269,1600,500,3730,10,1,49103002,2652,3.30,0.19,12,0.11,1636.00,27986.00,9290,20240430,-41.87,4310,20241209,25.29,5880,-8.16,20250226,4460,21.08,20250409,9290,-41.87,20240430,4310,25.29,20241209,2.44,Y,151860,500,268 억,,1751692,N,N,810,N,00,N +20250423,110850,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5390,50,2,0.94,255063860,47378,30.04,5370,5420,5310,6940,3740,5340,5383.59,3.57,0,11538,5553,5446,5263,5156,4973,5500,5210,269,1600,500,3730,10,1,49103002,2647,3.29,0.19,12,0.10,1636.00,27986.00,9290,20240430,-41.98,4310,20241209,25.06,5880,-8.33,20250226,4460,20.85,20250409,9290,-41.98,20240430,4310,25.06,20241209,2.44,Y,151860,500,268 억,,1751692,N,N,810,N,00,N +20250423,100853,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5400,60,2,1.12,204644485,38020,24.11,5370,5420,5310,6940,3740,5340,5382.55,3.57,0,9559,5553,5446,5263,5156,4973,5500,5210,269,1600,500,3730,10,1,49103002,2652,3.30,0.19,12,0.08,1636.00,27986.00,9290,20240430,-41.87,4310,20241209,25.29,5880,-8.16,20250226,4460,21.08,20250409,9290,-41.87,20240430,4310,25.29,20241209,2.44,Y,151860,500,268 억,,1751692,N,N,810,N,00,N +20250423,090857,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5390,50,2,0.94,47207410,8805,5.58,5370,5400,5310,6940,3740,5340,5361.43,3.57,0,1355,5553,5446,5263,5156,4973,5500,5210,269,1600,500,3730,10,1,49103002,2647,3.29,0.19,12,0.02,1636.00,27986.00,9290,20240430,-41.98,4310,20241209,25.06,5880,-8.33,20250226,4460,20.85,20250409,9290,-41.98,20240430,4310,25.06,20241209,2.44,Y,151860,500,268 억,,1751692,N,N,810,N,00,N 20250422,160830,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5340,180,2,3.49,830873455,157245,317.84,5080,5370,5080,6700,3620,5160,5283.94,3.48,0,43778,5293,5226,5193,5126,5093,5210,5110,269,1540,500,3610,10,1,49103002,2622,3.26,0.19,12,0.32,1636.00,27986.00,9290,20240430,-42.52,4310,20241209,23.90,5880,-9.18,20250226,4460,19.73,20250409,9290,-42.52,20240430,4310,23.90,20241209,2.44,Y,151860,500,268 억,,1708761,N,N,810,N,00,N 20250422,150846,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5340,180,2,3.49,802828395,151989,307.22,5080,5370,5080,6700,3620,5160,5282.15,3.48,0,42911,5293,5226,5193,5126,5093,5210,5110,269,1540,500,3610,10,1,49103002,2622,3.26,0.19,12,0.31,1636.00,27986.00,9290,20240430,-42.52,4310,20241209,23.90,5880,-9.18,20250226,4460,19.73,20250409,9290,-42.52,20240430,4310,23.90,20241209,2.44,Y,151860,500,268 억,,1708761,N,N,1427,N,00,N 20250422,140845,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5300,140,2,2.71,594178835,112849,228.10,5080,5370,5080,6700,3620,5160,5265.26,3.48,0,31217,5293,5226,5193,5126,5093,5210,5110,269,1540,500,3610,10,1,49103002,2602,3.24,0.19,12,0.23,1636.00,27986.00,9290,20240430,-42.95,4310,20241209,22.97,5880,-9.86,20250226,4460,18.83,20250409,9290,-42.95,20240430,4310,22.97,20241209,2.44,Y,151860,500,268 억,,1708761,N,N,1427,N,00,N diff --git a/151910/price/prices-20250401.csv b/151910/price/prices-20250401.csv index a66ff64b320d..0dd1d647a2a9 100644 --- a/151910/price/prices-20250401.csv +++ b/151910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160834,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240412,0.00,640,20240412,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240423,640,0.00,20240423,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250423,150850,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240412,0.00,640,20240412,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240423,640,0.00,20240423,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250423,140849,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240412,0.00,640,20240412,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240423,640,0.00,20240423,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250423,130847,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240412,0.00,640,20240412,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240423,640,0.00,20240423,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250423,120850,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240412,0.00,640,20240412,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240423,640,0.00,20240423,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250423,110851,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240412,0.00,640,20240412,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240423,640,0.00,20240423,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250423,100853,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240412,0.00,640,20240412,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240423,640,0.00,20240423,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N +20250423,090857,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240412,0.00,640,20240412,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240423,640,0.00,20240423,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N 20250422,160830,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240411,0.00,640,20240411,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240422,640,0.00,20240422,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N 20250422,150846,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240411,0.00,640,20240411,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240422,640,0.00,20240422,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N 20250422,140845,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.54,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240411,0.00,640,20240411,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240422,640,0.00,20240422,0.00,Y,151910,100,190 억,,1021983,N,N,0,N,00,N diff --git a/152550/price/prices-20250401.csv b/152550/price/prices-20250401.csv index 052837ac3a86..205265669748 100644 --- a/152550/price/prices-20250401.csv +++ b/152550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160835,57,100.00,KOSPI,, ,N,N,N,N, ,N,264,-1,5,-0.38,238055479,896828,200.13,265,269,264,344,186,265,265.44,0.47,0,0,269,267,265,263,261,268,264,3501,79,0,160,1,1,70020000,185,0.00,0.00,12,1.28,0.00,0.00,649,20240607,-59.32,203,20241209,30.05,474,-44.30,20250204,253,4.35,20250407,649,-59.32,20240607,203,30.05,20241209,0.00,Y,152550,0,3501 억,,327770,N,N,0,N,00,N +20250423,150850,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,0,3,0.00,229929337,866129,193.27,265,269,264,344,186,265,265.47,0.47,0,0,269,267,265,263,261,268,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,1.24,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,327770,N,N,0,N,00,N +20250423,140849,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,0,3,0.00,204603086,770581,171.95,265,269,264,344,186,265,265.52,0.47,0,0,269,267,265,263,261,268,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,1.10,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,327770,N,N,0,N,00,N +20250423,130847,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,1,2,0.38,189240170,712635,159.02,265,269,264,344,186,265,265.55,0.47,0,0,269,267,265,263,261,268,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,1.02,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,327770,N,N,0,N,00,N +20250423,120851,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,0,3,0.00,170546292,642156,143.30,265,269,264,344,186,265,265.58,0.47,0,0,269,267,265,263,261,268,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.92,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,327770,N,N,0,N,00,N +20250423,110851,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,1,2,0.38,157825961,594158,132.59,265,269,264,344,186,265,265.63,0.47,0,0,269,267,265,263,261,268,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.85,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,327770,N,N,0,N,00,N +20250423,100853,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,1,2,0.38,52854521,199480,44.51,265,266,264,344,186,265,264.96,0.47,0,0,269,267,265,263,261,268,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.28,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,327770,N,N,0,N,00,N +20250423,090857,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,1,2,0.38,5972877,22584,5.04,265,266,264,344,186,265,264.47,0.47,0,0,269,267,265,263,261,268,264,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.03,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,327770,N,N,0,N,00,N 20250422,160830,57,100.00,KOSPI,, ,N,N,N,N, ,N,265,-1,5,-0.38,118804386,447799,155.04,263,267,263,345,187,266,265.31,0.47,0,0,270,267,266,263,262,267,263,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.64,0.00,0.00,649,20240607,-59.17,203,20241209,30.54,474,-44.09,20250204,253,4.74,20250407,649,-59.17,20240607,203,30.54,20241209,0.00,Y,152550,0,3501 억,,328638,N,N,0,N,00,N 20250422,150846,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,0,3,0.00,117647563,443436,153.53,263,267,263,345,187,266,265.31,0.47,0,0,270,267,266,263,262,267,263,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.63,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,328638,N,N,0,N,00,N 20250422,140846,57,100.00,KOSPI,, ,N,N,N,N, ,N,266,0,3,0.00,99388804,374666,129.72,263,267,263,345,187,266,265.27,0.47,0,0,270,267,266,263,262,267,263,3501,79,0,160,1,1,70020000,186,0.00,0.00,12,0.54,0.00,0.00,649,20240607,-59.01,203,20241209,31.03,474,-43.88,20250204,253,5.14,20250407,649,-59.01,20240607,203,31.03,20241209,0.00,Y,152550,0,3501 억,,328638,N,N,0,N,00,N diff --git a/153460/price/prices-20250401.csv b/153460/price/prices-20250401.csv index 2716d4c4654e..c6ad32f4fd62 100644 --- a/153460/price/prices-20250401.csv +++ b/153460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-140,5,-1.96,9036170,1282,73.01,7140,7150,7000,9290,5010,7150,7048.49,0.00,0,2,7423,7286,7053,6916,6683,7355,6985,33,2140,500,5000,10,1,6530014,458,35.58,1.37,12,0.02,197.00,5126.00,7500,20240716,-6.53,5850,20240906,19.83,7300,-3.97,20250325,6130,14.36,20250107,7500,-6.53,20240716,5850,19.83,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N +20250423,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-140,5,-1.96,5469280,777,44.25,7140,7150,7000,9290,5010,7150,7038.97,0.00,0,23,7423,7286,7053,6916,6683,7355,6985,33,2140,500,5000,10,1,6530014,458,35.58,1.37,12,0.01,197.00,5126.00,7500,20240716,-6.53,5850,20240906,19.83,7300,-3.97,20250325,6130,14.36,20250107,7500,-6.53,20240716,5850,19.83,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N +20250423,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-140,5,-1.96,3948120,560,31.89,7140,7150,7000,9290,5010,7150,7050.21,0.00,0,18,7423,7286,7053,6916,6683,7355,6985,33,2140,500,5000,10,1,6530014,458,35.58,1.37,12,0.01,197.00,5126.00,7500,20240716,-6.53,5850,20240906,19.83,7300,-3.97,20250325,6130,14.36,20250107,7500,-6.53,20240716,5850,19.83,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N +20250423,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,-120,5,-1.68,3085890,437,24.89,7140,7150,7000,9290,5010,7150,7061.53,0.00,0,0,7423,7286,7053,6916,6683,7355,6985,33,2140,500,5000,10,1,6530014,459,35.69,1.37,12,0.01,197.00,5126.00,7500,20240716,-6.27,5850,20240906,20.17,7300,-3.70,20250325,6130,14.68,20250107,7500,-6.27,20240716,5850,20.17,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N +20250423,120851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7040,-110,5,-1.54,2375860,336,19.13,7140,7150,7000,9290,5010,7150,7071.01,0.00,0,0,7423,7286,7053,6916,6683,7355,6985,33,2140,500,5000,10,1,6530014,460,35.74,1.37,12,0.01,197.00,5126.00,7500,20240716,-6.13,5850,20240906,20.34,7300,-3.56,20250325,6130,14.85,20250107,7500,-6.13,20240716,5850,20.34,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N +20250423,110851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-140,5,-1.96,2003860,283,16.12,7140,7150,7000,9290,5010,7150,7080.78,0.00,0,-1,7423,7286,7053,6916,6683,7355,6985,33,2140,500,5000,10,1,6530014,458,35.58,1.37,12,0.00,197.00,5126.00,7500,20240716,-6.53,5850,20240906,19.83,7300,-3.97,20250325,6130,14.36,20250107,7500,-6.53,20240716,5850,19.83,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N +20250423,100854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,0,3,0.00,1077580,151,8.60,7140,7150,7080,9290,5010,7150,7136.29,0.00,0,-6,7423,7286,7053,6916,6683,7355,6985,33,2140,500,5000,10,1,6530014,467,36.29,1.39,12,0.00,197.00,5126.00,7500,20240716,-4.67,5850,20240906,22.22,7300,-2.05,20250325,6130,16.64,20250107,7500,-4.67,20240716,5850,22.22,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N +20250423,090857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,0,3,0.00,149950,21,1.20,7140,7150,7140,9290,5010,7150,7140.48,0.00,0,0,7423,7286,7053,6916,6683,7355,6985,33,2140,500,5000,10,1,6530014,467,36.29,1.39,12,0.00,197.00,5126.00,7500,20240716,-4.67,5850,20240906,22.22,7300,-2.05,20250325,6130,16.64,20250107,7500,-4.67,20240716,5850,22.22,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N 20250422,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,150,2,2.14,12247130,1756,81.52,6990,7190,6820,9100,4900,7000,6974.45,0.00,0,35,7286,7142,7046,6902,6806,7095,6855,33,2100,500,4900,10,1,6530014,467,36.29,1.39,12,0.03,197.00,5126.00,7500,20240716,-4.67,5850,20240906,22.22,7300,-2.05,20250325,6130,16.64,20250107,7500,-4.67,20240716,5850,22.22,20240906,0.05,Y,153460,500,32 억,,0,N,N,1,N,00,N 20250422,150846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,50,2,0.71,9308050,1342,62.30,6990,7060,6820,9100,4900,7000,6935.95,0.00,0,85,7286,7142,7046,6902,6806,7095,6855,33,2100,500,4900,10,1,6530014,460,35.79,1.38,12,0.02,197.00,5126.00,7500,20240716,-6.00,5850,20240906,20.51,7300,-3.42,20250325,6130,15.01,20250107,7500,-6.00,20240716,5850,20.51,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N 20250422,140846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-50,5,-0.71,4394900,637,29.57,6990,7000,6820,9100,4900,7000,6899.37,0.00,0,95,7286,7142,7046,6902,6806,7095,6855,33,2100,500,4900,10,1,6530014,454,35.28,1.36,12,0.01,197.00,5126.00,7500,20240716,-7.33,5850,20240906,18.80,7300,-4.79,20250325,6130,13.38,20250107,7500,-7.33,20240716,5850,18.80,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20250401.csv b/153490/price/prices-20250401.csv index 1b26eb675b7a..53784077ae10 100644 --- a/153490/price/prices-20250401.csv +++ b/153490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,3,2,0.43,40869526,58823,102.68,696,699,692,899,485,692,694.79,2.42,0,-8189,708,700,696,688,684,698,686,257,207,500,470,1,1,51480000,358,6.50,0.39,12,0.11,107.00,1789.00,1070,20240521,-35.05,595,20241209,16.81,854,-18.62,20250206,634,9.62,20250407,1070,-35.05,20240521,595,16.81,20241209,0.57,Y,153490,500,257 억,,1247329,N,N,2512,N,00,N +20250423,150851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,1,2,0.14,34678414,49896,87.10,696,699,693,899,485,692,695.01,2.42,0,-5279,708,700,696,688,684,698,686,257,207,500,470,1,1,51480000,357,6.48,0.39,12,0.10,107.00,1789.00,1070,20240521,-35.23,595,20241209,16.47,854,-18.85,20250206,634,9.31,20250407,1070,-35.23,20240521,595,16.47,20241209,0.57,Y,153490,500,257 억,,1247329,N,N,3007,N,00,N +20250423,140850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,5,2,0.72,30148233,43377,75.72,696,699,694,899,485,692,695.03,2.42,0,-7457,708,700,696,688,684,698,686,257,207,500,470,1,1,51480000,359,6.51,0.39,12,0.08,107.00,1789.00,1070,20240521,-34.86,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,1070,-34.86,20240521,595,17.14,20241209,0.57,Y,153490,500,257 억,,1247329,N,N,3007,N,00,N +20250423,130848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,5,2,0.72,26867191,38652,67.47,696,699,694,899,485,692,695.10,2.42,0,-7696,708,700,696,688,684,698,686,257,207,500,470,1,1,51480000,359,6.51,0.39,12,0.08,107.00,1789.00,1070,20240521,-34.86,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,1070,-34.86,20240521,595,17.14,20241209,0.57,Y,153490,500,257 억,,1247329,N,N,3007,N,00,N +20250423,120851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,5,2,0.72,26575063,38232,66.74,696,699,694,899,485,692,695.10,2.42,0,-7739,708,700,696,688,684,698,686,257,207,500,470,1,1,51480000,359,6.51,0.39,12,0.07,107.00,1789.00,1070,20240521,-34.86,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,1070,-34.86,20240521,595,17.14,20241209,0.57,Y,153490,500,257 억,,1247329,N,N,3007,N,00,N +20250423,110851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,5,2,0.72,16205073,23311,40.69,696,699,694,899,485,692,695.17,2.42,0,-7822,708,700,696,688,684,698,686,257,207,500,470,1,1,51480000,359,6.51,0.39,12,0.05,107.00,1789.00,1070,20240521,-34.86,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,1070,-34.86,20240521,595,17.14,20241209,0.57,Y,153490,500,257 억,,1247329,N,N,3007,N,00,N +20250423,100854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,3,2,0.43,11717881,16862,29.43,696,696,694,899,485,692,694.93,2.42,0,-5458,708,700,696,688,684,698,686,257,207,500,470,1,1,51480000,358,6.50,0.39,12,0.03,107.00,1789.00,1070,20240521,-35.05,595,20241209,16.81,854,-18.62,20250206,634,9.62,20250407,1070,-35.05,20240521,595,16.81,20241209,0.57,Y,153490,500,257 억,,1247329,N,N,3007,N,00,N +20250423,090858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,4,2,0.58,581821,836,1.46,696,696,694,899,485,692,695.96,2.42,0,-288,708,700,696,688,684,698,686,257,207,500,470,1,1,51480000,358,6.50,0.39,12,0.00,107.00,1789.00,1070,20240521,-34.95,595,20241209,16.97,854,-18.50,20250206,634,9.78,20250407,1070,-34.95,20240521,595,16.97,20241209,0.57,Y,153490,500,257 억,,1247329,N,N,3007,N,00,N 20250422,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-12,5,-1.70,39751640,57067,226.73,698,704,692,915,493,704,696.59,2.42,0,-1104,707,705,703,701,699,706,702,257,211,500,470,1,1,51480000,356,6.47,0.39,12,0.11,107.00,1789.00,1093,20240411,-36.69,595,20241209,16.30,854,-18.97,20250206,634,9.15,20250407,1070,-35.33,20240521,595,16.30,20241209,0.57,Y,153490,500,257 억,,1245197,N,N,3007,N,00,N 20250422,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-10,5,-1.42,35708196,51228,203.53,698,704,693,915,493,704,697.04,2.42,0,122,707,705,703,701,699,706,702,257,211,500,470,1,1,51480000,357,6.49,0.39,12,0.10,107.00,1789.00,1093,20240411,-36.51,595,20241209,16.64,854,-18.74,20250206,634,9.46,20250407,1070,-35.14,20240521,595,16.64,20241209,0.57,Y,153490,500,257 억,,1245197,N,N,0,N,00,N 20250422,140846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-7,5,-0.99,24995913,35800,142.23,698,704,695,915,493,704,698.21,2.42,0,2830,707,705,703,701,699,706,702,257,211,500,470,1,1,51480000,359,6.51,0.39,12,0.07,107.00,1789.00,1093,20240411,-36.23,595,20241209,17.14,854,-18.38,20250206,634,9.94,20250407,1070,-34.86,20240521,595,17.14,20241209,0.57,Y,153490,500,257 억,,1245197,N,N,0,N,00,N diff --git a/153710/price/prices-20250401.csv b/153710/price/prices-20250401.csv index 17b00e6d3ec2..56e126e73007 100644 --- a/153710/price/prices-20250401.csv +++ b/153710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,30,2,0.57,28058810,5361,64.57,5190,5280,5190,6820,3680,5250,5233.82,0.48,0,-245,5390,5320,5210,5140,5030,5355,5175,73,1570,500,3780,10,1,14669958,775,-32.80,2.83,12,0.04,-161.00,1863.00,7640,20240527,-30.89,4400,20241230,20.00,5860,-9.90,20250226,4585,15.16,20250103,7640,-30.89,20240527,4400,20.00,20241230,0.00,Y,153710,500,73 억,,70640,N,N,15,N,00,N +20250423,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,0,3,0.00,18380450,3525,42.45,5190,5280,5190,6820,3680,5250,5214.31,0.48,0,60,5390,5320,5210,5140,5030,5355,5175,73,1570,500,3780,10,1,14669958,770,-32.61,2.82,12,0.02,-161.00,1863.00,7640,20240527,-31.28,4400,20241230,19.32,5860,-10.41,20250226,4585,14.50,20250103,7640,-31.28,20240527,4400,19.32,20241230,0.00,Y,153710,500,73 억,,70640,N,N,95,N,00,N +20250423,140850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,0,3,0.00,15668850,3006,36.20,5190,5280,5190,6820,3680,5250,5212.52,0.48,0,-111,5390,5320,5210,5140,5030,5355,5175,73,1570,500,3780,10,1,14669958,770,-32.61,2.82,12,0.02,-161.00,1863.00,7640,20240527,-31.28,4400,20241230,19.32,5860,-10.41,20250226,4585,14.50,20250103,7640,-31.28,20240527,4400,19.32,20241230,0.00,Y,153710,500,73 억,,70640,N,N,95,N,00,N +20250423,130848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,30,2,0.57,15647850,3002,36.16,5190,5280,5190,6820,3680,5250,5212.48,0.48,0,-111,5390,5320,5210,5140,5030,5355,5175,73,1570,500,3780,10,1,14669958,775,-32.80,2.83,12,0.02,-161.00,1863.00,7640,20240527,-30.89,4400,20241230,20.00,5860,-9.90,20250226,4585,15.16,20250103,7640,-30.89,20240527,4400,20.00,20241230,0.00,Y,153710,500,73 억,,70640,N,N,95,N,00,N +20250423,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-30,5,-0.57,12714950,2440,29.39,5190,5280,5190,6820,3680,5250,5211.05,0.48,0,-109,5390,5320,5210,5140,5030,5355,5175,73,1570,500,3780,10,1,14669958,766,-32.42,2.80,12,0.02,-161.00,1863.00,7640,20240527,-31.68,4400,20241230,18.64,5860,-10.92,20250226,4585,13.85,20250103,7640,-31.68,20240527,4400,18.64,20241230,0.00,Y,153710,500,73 억,,70640,N,N,95,N,00,N +20250423,110852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-50,5,-0.95,8042390,1542,18.57,5190,5280,5190,6820,3680,5250,5215.56,0.48,0,-158,5390,5320,5210,5140,5030,5355,5175,73,1570,500,3780,10,1,14669958,763,-32.30,2.79,12,0.01,-161.00,1863.00,7640,20240527,-31.94,4400,20241230,18.18,5860,-11.26,20250226,4585,13.41,20250103,7640,-31.94,20240527,4400,18.18,20241230,0.00,Y,153710,500,73 억,,70640,N,N,95,N,00,N +20250423,100854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-10,5,-0.19,3062410,585,7.05,5190,5280,5190,6820,3680,5250,5234.89,0.48,0,-159,5390,5320,5210,5140,5030,5355,5175,73,1570,500,3780,10,1,14669958,769,-32.55,2.81,12,0.00,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,70640,N,N,95,N,00,N +20250423,090858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,30,2,0.57,130040,25,0.30,5190,5280,5190,6820,3680,5250,5201.60,0.48,0,-1,5390,5320,5210,5140,5030,5355,5175,73,1570,500,3780,10,1,14669958,775,-32.80,2.83,12,0.00,-161.00,1863.00,7640,20240527,-30.89,4400,20241230,20.00,5860,-9.90,20250226,4585,15.16,20250103,7640,-30.89,20240527,4400,20.00,20241230,0.00,Y,153710,500,73 억,,70640,N,N,95,N,00,N 20250422,160831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,20,2,0.38,36603900,7068,52.38,5230,5280,5100,6790,3670,5230,5178.82,0.48,0,167,5316,5272,5226,5182,5136,5295,5205,73,1560,500,3760,10,1,14669958,770,-32.61,2.82,12,0.05,-161.00,1863.00,7640,20240527,-31.28,4400,20241230,19.32,5860,-10.41,20250226,4585,14.50,20250103,7640,-31.28,20240527,4400,19.32,20241230,0.00,Y,153710,500,73 억,,70480,N,N,95,N,00,N 20250422,150847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,35289460,6817,50.52,5230,5280,5100,6790,3670,5230,5176.68,0.48,0,211,5316,5272,5226,5182,5136,5295,5205,73,1560,500,3760,10,1,14669958,767,-32.48,2.81,12,0.05,-161.00,1863.00,7640,20240527,-31.54,4400,20241230,18.86,5860,-10.75,20250226,4585,14.07,20250103,7640,-31.54,20240527,4400,18.86,20241230,0.00,Y,153710,500,73 억,,70480,N,N,0,N,00,N 20250422,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-30,5,-0.57,22591980,4375,32.42,5230,5280,5100,6790,3670,5230,5163.88,0.48,0,28,5316,5272,5226,5182,5136,5295,5205,73,1560,500,3760,10,1,14669958,763,-32.30,2.79,12,0.03,-161.00,1863.00,7640,20240527,-31.94,4400,20241230,18.18,5860,-11.26,20250226,4585,13.41,20250103,7640,-31.94,20240527,4400,18.18,20241230,0.00,Y,153710,500,73 억,,70480,N,N,0,N,00,N diff --git a/154030/price/prices-20250401.csv b/154030/price/prices-20250401.csv index c56bda6af15b..99ac5fbfda5c 100644 --- a/154030/price/prices-20250401.csv +++ b/154030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2085,90,2,4.51,293862319,142779,64.95,1995,2125,1990,2590,1397,1995,2057.84,1.89,0,8473,2187,2090,2038,1941,1889,2065,1916,60,595,500,1310,5,1,12061867,251,-39.34,1.10,09,1.18,-53.00,1898.00,3105,20240904,-32.85,1697,20250306,22.86,2985,-30.15,20250328,1697,22.86,20250306,3105,-32.85,20240904,1697,22.86,20250306,0.09,Y,154030,500,60 억,,228524,N,N,782,N,00,N +20250423,150851,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2080,85,2,4.26,280545644,136388,62.04,1995,2125,1990,2590,1397,1995,2056.97,1.89,0,8547,2187,2090,2038,1941,1889,2065,1916,60,595,500,1310,5,1,12061867,251,-39.25,1.10,09,1.13,-53.00,1898.00,3105,20240904,-33.01,1697,20250306,22.57,2985,-30.32,20250328,1697,22.57,20250306,3105,-33.01,20240904,1697,22.57,20250306,0.09,Y,154030,500,60 억,,228524,N,N,254,N,00,N +20250423,140851,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,75,2,3.76,216824484,105712,48.09,1995,2125,1990,2590,1397,1995,2051.09,1.89,0,2219,2187,2090,2038,1941,1889,2065,1916,60,595,500,1310,5,1,12061867,250,-39.06,1.09,09,0.88,-53.00,1898.00,3105,20240904,-33.33,1697,20250306,21.98,2985,-30.65,20250328,1697,21.98,20250306,3105,-33.33,20240904,1697,21.98,20250306,0.09,Y,154030,500,60 억,,228524,N,N,254,N,00,N +20250423,130849,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2040,45,2,2.26,102326210,50422,22.94,1995,2065,1990,2590,1397,1995,2029.40,1.89,0,-2775,2187,2090,2038,1941,1889,2065,1916,60,595,500,1310,5,1,12061867,246,-38.49,1.07,09,0.42,-53.00,1898.00,3105,20240904,-34.30,1697,20250306,20.21,2985,-31.66,20250328,1697,20.21,20250306,3105,-34.30,20240904,1697,20.21,20250306,0.09,Y,154030,500,60 억,,228524,N,N,254,N,00,N +20250423,120852,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2035,40,2,2.01,93362755,46024,20.94,1995,2065,1990,2590,1397,1995,2028.57,1.89,0,-2790,2187,2090,2038,1941,1889,2065,1916,60,595,500,1310,5,1,12061867,245,-38.40,1.07,09,0.38,-53.00,1898.00,3105,20240904,-34.46,1697,20250306,19.92,2985,-31.83,20250328,1697,19.92,20250306,3105,-34.46,20240904,1697,19.92,20250306,0.09,Y,154030,500,60 억,,228524,N,N,254,N,00,N +20250423,110852,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2040,45,2,2.26,84672170,41762,19.00,1995,2065,1990,2590,1397,1995,2027.49,1.89,0,-2174,2187,2090,2038,1941,1889,2065,1916,60,595,500,1310,5,1,12061867,246,-38.49,1.07,09,0.35,-53.00,1898.00,3105,20240904,-34.30,1697,20250306,20.21,2985,-31.66,20250328,1697,20.21,20250306,3105,-34.30,20240904,1697,20.21,20250306,0.09,Y,154030,500,60 억,,228524,N,N,254,N,00,N +20250423,100855,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2040,45,2,2.26,72223270,35665,16.22,1995,2065,1990,2590,1397,1995,2025.05,1.89,0,-1867,2187,2090,2038,1941,1889,2065,1916,60,595,500,1310,5,1,12061867,246,-38.49,1.07,09,0.30,-53.00,1898.00,3105,20240904,-34.30,1697,20250306,20.21,2985,-31.66,20250328,1697,20.21,20250306,3105,-34.30,20240904,1697,20.21,20250306,0.09,Y,154030,500,60 억,,228524,N,N,254,N,00,N +20250423,090858,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2015,20,2,1.00,27533965,13751,6.26,1995,2025,1990,2590,1397,1995,2002.32,1.89,0,-3203,2187,2090,2038,1941,1889,2065,1916,60,595,500,1310,5,1,12061867,243,-38.02,1.06,09,0.11,-53.00,1898.00,3105,20240904,-35.10,1697,20250306,18.74,2985,-32.50,20250328,1697,18.74,20250306,3105,-35.10,20240904,1697,18.74,20250306,0.09,Y,154030,500,60 억,,228524,N,N,254,N,00,N 20250422,160831,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1995,-145,5,-6.78,447569496,219630,45.93,2135,2135,1986,2780,1500,2140,2037.45,2.10,0,-20132,2366,2252,2126,2012,1886,2310,2070,60,640,500,1410,1,1,12061867,241,-37.64,1.05,09,1.82,-53.00,1898.00,3105,20240904,-35.75,1697,20250306,17.56,2985,-33.17,20250328,1697,17.56,20250306,3105,-35.75,20240904,1697,17.56,20250306,0.11,Y,154030,500,60 억,,253060,N,N,254,N,00,N 20250422,150847,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1995,-145,5,-6.78,409754357,200677,41.97,2135,2135,1986,2780,1500,2140,2041.42,2.10,0,-16658,2366,2252,2126,2012,1886,2310,2070,60,640,500,1410,1,1,12061867,241,-37.64,1.05,09,1.66,-53.00,1898.00,3105,20240904,-35.75,1697,20250306,17.56,2985,-33.17,20250328,1697,17.56,20250306,3105,-35.75,20240904,1697,17.56,20250306,0.11,Y,154030,500,60 억,,253060,N,N,3508,N,00,N 20250422,140847,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2040,-100,5,-4.67,262501575,127123,26.59,2135,2135,2025,2780,1500,2140,2064.41,2.10,0,-13248,2366,2252,2126,2012,1886,2310,2070,60,640,500,1410,5,1,12061867,246,-38.49,1.07,09,1.05,-53.00,1898.00,3105,20240904,-34.30,1697,20250306,20.21,2985,-31.66,20250328,1697,20.21,20250306,3105,-34.30,20240904,1697,20.21,20250306,0.11,Y,154030,500,60 억,,253060,N,N,3508,N,00,N diff --git a/154040/price/prices-20250401.csv b/154040/price/prices-20250401.csv index 3d2eec7684a3..ad80f09d5319 100644 --- a/154040/price/prices-20250401.csv +++ b/154040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1078,10,2,0.94,43757922,41250,159.33,1060,1080,1049,1388,748,1068,1060.80,1.76,0,2655,1094,1080,1060,1046,1026,1085,1051,90,320,500,700,1,1,17950094,194,-1.00,0.50,12,0.23,-1076.00,2176.00,1908,20240418,-43.50,918,20250326,17.43,1156,-6.75,20250102,918,17.43,20250326,1824,-40.90,20240528,918,17.43,20250326,0.00,Y,154040,500,89 억,,315469,N,N,0,N,00,N +20250423,150851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1071,3,2,0.28,43492931,41004,158.38,1060,1080,1049,1388,748,1068,1060.70,1.76,0,2711,1094,1080,1060,1046,1026,1085,1051,90,320,500,700,1,1,17950094,192,-1.00,0.49,12,0.23,-1076.00,2176.00,1908,20240418,-43.87,918,20250326,16.67,1156,-7.35,20250102,918,16.67,20250326,1824,-41.28,20240528,918,16.67,20250326,0.00,Y,154040,500,89 억,,315469,N,N,0,N,00,N +20250423,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1077,9,2,0.84,36301658,34342,132.65,1060,1078,1049,1388,748,1068,1057.06,1.76,0,2699,1094,1080,1060,1046,1026,1085,1051,90,320,500,700,1,1,17950094,193,-1.00,0.49,12,0.19,-1076.00,2176.00,1908,20240418,-43.55,918,20250326,17.32,1156,-6.83,20250102,918,17.32,20250326,1824,-40.95,20240528,918,17.32,20250326,0.00,Y,154040,500,89 억,,315469,N,N,0,N,00,N +20250423,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,-1,5,-0.09,31350534,29707,114.75,1060,1068,1049,1388,748,1068,1055.32,1.76,0,514,1094,1080,1060,1046,1026,1085,1051,90,320,500,700,1,1,17950094,192,-0.99,0.49,12,0.17,-1076.00,2176.00,1908,20240418,-44.08,918,20250326,16.23,1156,-7.70,20250102,918,16.23,20250326,1824,-41.50,20240528,918,16.23,20250326,0.00,Y,154040,500,89 억,,315469,N,N,0,N,00,N +20250423,120852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1065,-3,5,-0.28,31133937,29504,113.96,1060,1068,1049,1388,748,1068,1055.24,1.76,0,511,1094,1080,1060,1046,1026,1085,1051,90,320,500,700,1,1,17950094,191,-0.99,0.49,12,0.16,-1076.00,2176.00,1908,20240418,-44.18,918,20250326,16.01,1156,-7.87,20250102,918,16.01,20250326,1824,-41.61,20240528,918,16.01,20250326,0.00,Y,154040,500,89 억,,315469,N,N,0,N,00,N +20250423,110852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1059,-9,5,-0.84,30598338,28999,112.01,1060,1068,1049,1388,748,1068,1055.15,1.76,0,496,1094,1080,1060,1046,1026,1085,1051,90,320,500,700,1,1,17950094,190,-0.98,0.49,12,0.16,-1076.00,2176.00,1908,20240418,-44.50,918,20250326,15.36,1156,-8.39,20250102,918,15.36,20250326,1824,-41.94,20240528,918,15.36,20250326,0.00,Y,154040,500,89 억,,315469,N,N,0,N,00,N +20250423,100855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1060,-8,5,-0.75,29994704,28429,109.81,1060,1068,1049,1388,748,1068,1055.07,1.76,0,437,1094,1080,1060,1046,1026,1085,1051,90,320,500,700,1,1,17950094,190,-0.99,0.49,12,0.16,-1076.00,2176.00,1908,20240418,-44.44,918,20250326,15.47,1156,-8.30,20250102,918,15.47,20250326,1824,-41.89,20240528,918,15.47,20250326,0.00,Y,154040,500,89 억,,315469,N,N,0,N,00,N +20250423,090859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,0,3,0.00,4597219,4369,16.88,1060,1068,1049,1388,748,1068,1052.24,1.76,0,12,1094,1080,1060,1046,1026,1085,1051,90,320,500,700,1,1,17950094,192,-0.99,0.49,12,0.02,-1076.00,2176.00,1908,20240418,-44.03,918,20250326,16.34,1156,-7.61,20250102,918,16.34,20250326,1824,-41.45,20240528,918,16.34,20250326,0.00,Y,154040,500,89 억,,315469,N,N,0,N,00,N 20250422,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,0,3,0.00,27496453,25889,230.78,1068,1074,1040,1388,748,1068,1062.09,1.77,0,-2871,1078,1073,1064,1059,1050,1075,1061,90,320,500,700,1,1,17950094,192,-0.99,0.49,12,0.14,-1076.00,2176.00,1908,20240418,-44.03,918,20250326,16.34,1156,-7.61,20250102,918,16.34,20250326,1824,-41.45,20240528,918,16.34,20250326,0.00,Y,154040,500,89 억,,318349,N,N,0,N,00,N 20250422,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1062,-6,5,-0.56,26840200,25272,225.28,1068,1074,1040,1388,748,1068,1062.05,1.77,0,-2815,1078,1073,1064,1059,1050,1075,1061,90,320,500,700,1,1,17950094,191,-0.99,0.49,12,0.14,-1076.00,2176.00,1908,20240418,-44.34,918,20250326,15.69,1156,-8.13,20250102,918,15.69,20250326,1824,-41.78,20240528,918,15.69,20250326,0.00,Y,154040,500,89 억,,318349,N,N,0,N,00,N 20250422,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1048,-20,5,-1.87,26772978,25208,224.71,1068,1074,1040,1388,748,1068,1062.08,1.77,0,-2819,1078,1073,1064,1059,1050,1075,1061,90,320,500,700,1,1,17950094,188,-0.97,0.48,12,0.14,-1076.00,2176.00,1908,20240418,-45.07,918,20250326,14.16,1156,-9.34,20250102,918,14.16,20250326,1824,-42.54,20240528,918,14.16,20250326,0.00,Y,154040,500,89 억,,318349,N,N,0,N,00,N diff --git a/155650/price/prices-20250401.csv b/155650/price/prices-20250401.csv index b23dd21a387b..15cbec831b05 100644 --- a/155650/price/prices-20250401.csv +++ b/155650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-40,5,-1.16,64177250,18792,56.66,3440,3440,3370,4470,2410,3440,3415.14,2.89,0,801,3620,3530,3405,3315,3190,3575,3360,100,1030,500,2400,5,1,19474358,662,9.80,0.53,12,0.10,347.00,6406.00,5310,20240530,-35.97,2850,20241209,19.30,3725,-8.72,20250212,3065,10.93,20250331,5310,-35.97,20240530,2850,19.30,20241209,1.96,Y,155650,500,99 억,,563143,N,N,206,N,00,N +20250423,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-50,5,-1.45,57416055,16810,50.69,3440,3440,3370,4470,2410,3440,3415.59,2.89,0,1303,3620,3530,3405,3315,3190,3575,3360,100,1030,500,2400,5,1,19474358,660,9.77,0.53,12,0.09,347.00,6406.00,5310,20240530,-36.16,2850,20241209,18.95,3725,-8.99,20250212,3065,10.60,20250331,5310,-36.16,20240530,2850,18.95,20241209,1.96,Y,155650,500,99 억,,563143,N,N,0,N,00,N +20250423,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,-25,5,-0.73,41472351,12126,36.56,3440,3440,3370,4470,2410,3440,3420.12,2.89,0,844,3620,3530,3405,3315,3190,3575,3360,100,1030,500,2400,5,1,19474358,665,9.84,0.53,12,0.06,347.00,6406.00,5310,20240530,-35.69,2850,20241209,19.82,3725,-8.32,20250212,3065,11.42,20250331,5310,-35.69,20240530,2850,19.82,20241209,1.96,Y,155650,500,99 억,,563143,N,N,0,N,00,N +20250423,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-20,5,-0.58,35372540,10341,31.18,3440,3440,3370,4470,2410,3440,3420.61,2.89,0,609,3620,3530,3405,3315,3190,3575,3360,100,1030,500,2400,5,1,19474358,666,9.86,0.53,12,0.05,347.00,6406.00,5310,20240530,-35.59,2850,20241209,20.00,3725,-8.19,20250212,3065,11.58,20250331,5310,-35.59,20240530,2850,20.00,20241209,1.96,Y,155650,500,99 억,,563143,N,N,0,N,00,N +20250423,120852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-20,5,-0.58,33505515,9795,29.53,3440,3440,3370,4470,2410,3440,3420.68,2.89,0,588,3620,3530,3405,3315,3190,3575,3360,100,1030,500,2400,5,1,19474358,666,9.86,0.53,12,0.05,347.00,6406.00,5310,20240530,-35.59,2850,20241209,20.00,3725,-8.19,20250212,3065,11.58,20250331,5310,-35.59,20240530,2850,20.00,20241209,1.96,Y,155650,500,99 억,,563143,N,N,0,N,00,N +20250423,110853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,-10,5,-0.29,32610210,9533,28.74,3440,3440,3370,4470,2410,3440,3420.77,2.89,0,592,3620,3530,3405,3315,3190,3575,3360,100,1030,500,2400,5,1,19474358,668,9.88,0.54,12,0.05,347.00,6406.00,5310,20240530,-35.40,2850,20241209,20.35,3725,-7.92,20250212,3065,11.91,20250331,5310,-35.40,20240530,2850,20.35,20241209,1.96,Y,155650,500,99 억,,563143,N,N,0,N,00,N +20250423,100855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,0,3,0.00,22537345,6576,19.83,3440,3440,3410,4470,2410,3440,3427.21,2.89,0,592,3620,3530,3405,3315,3190,3575,3360,100,1030,500,2400,5,1,19474358,670,9.91,0.54,12,0.03,347.00,6406.00,5310,20240530,-35.22,2850,20241209,20.70,3725,-7.65,20250212,3065,12.23,20250331,5310,-35.22,20240530,2850,20.70,20241209,1.96,Y,155650,500,99 억,,563143,N,N,0,N,00,N +20250423,090859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-20,5,-0.58,12540750,3662,11.04,3440,3440,3410,4470,2410,3440,3424.56,2.89,0,523,3620,3530,3405,3315,3190,3575,3360,100,1030,500,2400,5,1,19474358,666,9.86,0.53,12,0.02,347.00,6406.00,5310,20240530,-35.59,2850,20241209,20.00,3725,-8.19,20250212,3065,11.58,20250331,5310,-35.59,20240530,2850,20.00,20241209,1.96,Y,155650,500,99 억,,563143,N,N,0,N,00,N 20250422,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,160,2,4.88,109477385,32719,735.09,3280,3495,3280,4260,2300,3280,3345.99,2.88,0,1904,3340,3310,3295,3265,3250,3302,3257,100,980,500,2290,5,1,19474358,670,9.91,0.54,12,0.17,347.00,6406.00,5310,20240530,-35.22,2850,20241209,20.70,3725,-7.65,20250212,3065,12.23,20250331,5310,-35.22,20240530,2850,20.70,20241209,1.95,Y,155650,500,99 억,,561227,N,N,40,N,00,N 20250422,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,85,2,2.59,78237465,23606,530.35,3280,3365,3280,4260,2300,3280,3314.30,2.88,0,1763,3340,3310,3295,3265,3250,3302,3257,100,980,500,2290,5,1,19474358,655,9.70,0.53,12,0.12,347.00,6406.00,5310,20240530,-36.63,2850,20241209,18.07,3725,-9.66,20250212,3065,9.79,20250331,5310,-36.63,20240530,2850,18.07,20241209,1.95,Y,155650,500,99 억,,561227,N,N,40,N,00,N 20250422,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,45,2,1.37,66703960,20149,452.68,3280,3330,3280,4260,2300,3280,3310.53,2.88,0,1384,3340,3310,3295,3265,3250,3302,3257,100,980,500,2290,5,1,19474358,648,9.58,0.52,12,0.10,347.00,6406.00,5310,20240530,-37.38,2850,20241209,16.67,3725,-10.74,20250212,3065,8.48,20250331,5310,-37.38,20240530,2850,16.67,20241209,1.95,Y,155650,500,99 억,,561227,N,N,40,N,00,N diff --git a/155660/price/prices-20250401.csv b/155660/price/prices-20250401.csv index 7d1c346cc72d..c234892885ad 100644 --- a/155660/price/prices-20250401.csv +++ b/155660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160837,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-5,5,-0.12,208107535,52039,139.90,4015,4045,3985,5200,2805,4005,3999.07,1.56,0,461,4085,4045,4000,3960,3915,4065,3980,80,1195,500,2800,5,1,16000000,640,4.40,0.28,12,0.33,909.00,14456.00,4900,20241219,-18.37,3410,20241210,17.30,4460,-10.31,20250408,3485,14.78,20250404,4900,-18.37,20241219,3410,17.30,20241210,0.52,Y,155660,500,80 억,,250102,N,N,3243,N,00,N +20250423,150852,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,15,2,0.37,205317165,51342,138.02,4015,4045,3985,5200,2805,4005,3999.01,1.56,0,553,4085,4045,4000,3960,3915,4065,3980,80,1195,500,2800,5,1,16000000,643,4.42,0.28,12,0.32,909.00,14456.00,4900,20241219,-17.96,3410,20241210,17.89,4460,-9.87,20250408,3485,15.35,20250404,4900,-17.96,20241219,3410,17.89,20241210,0.52,Y,155660,500,80 억,,250102,N,N,7217,N,00,N +20250423,140851,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,10,2,0.25,193188715,48316,129.89,4015,4045,3985,5200,2805,4005,3998.44,1.56,0,2333,4085,4045,4000,3960,3915,4065,3980,80,1195,500,2800,5,1,16000000,642,4.42,0.28,12,0.30,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4460,-9.98,20250408,3485,15.21,20250404,4900,-18.06,20241219,3410,17.74,20241210,0.52,Y,155660,500,80 억,,250102,N,N,7217,N,00,N +20250423,130849,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-5,5,-0.12,126416090,31593,84.93,4015,4045,3985,5200,2805,4005,4001.40,1.56,0,1399,4085,4045,4000,3960,3915,4065,3980,80,1195,500,2800,5,1,16000000,640,4.40,0.28,12,0.20,909.00,14456.00,4900,20241219,-18.37,3410,20241210,17.30,4460,-10.31,20250408,3485,14.78,20250404,4900,-18.37,20241219,3410,17.30,20241210,0.52,Y,155660,500,80 억,,250102,N,N,7217,N,00,N +20250423,120853,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-5,5,-0.12,117677835,29406,79.05,4015,4045,3985,5200,2805,4005,4001.83,1.56,0,1313,4085,4045,4000,3960,3915,4065,3980,80,1195,500,2800,5,1,16000000,640,4.40,0.28,12,0.18,909.00,14456.00,4900,20241219,-18.37,3410,20241210,17.30,4460,-10.31,20250408,3485,14.78,20250404,4900,-18.37,20241219,3410,17.30,20241210,0.52,Y,155660,500,80 억,,250102,N,N,7217,N,00,N +20250423,110853,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3985,-20,5,-0.50,86159215,21525,57.87,4015,4045,3985,5200,2805,4005,4002.75,1.56,0,-50,4085,4045,4000,3960,3915,4065,3980,80,1195,500,2800,5,1,16000000,638,4.38,0.28,12,0.13,909.00,14456.00,4900,20241219,-18.67,3410,20241210,16.86,4460,-10.65,20250408,3485,14.35,20250404,4900,-18.67,20241219,3410,16.86,20241210,0.52,Y,155660,500,80 억,,250102,N,N,7217,N,00,N +20250423,100855,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4000,-5,5,-0.12,31979395,7966,21.42,4015,4045,3995,5200,2805,4005,4014.49,1.56,0,-1144,4085,4045,4000,3960,3915,4065,3980,80,1195,500,2800,5,1,16000000,640,4.40,0.28,12,0.05,909.00,14456.00,4900,20241219,-18.37,3410,20241210,17.30,4460,-10.31,20250408,3485,14.78,20250404,4900,-18.37,20241219,3410,17.30,20241210,0.52,Y,155660,500,80 억,,250102,N,N,7217,N,00,N +20250423,090859,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4035,30,2,0.75,9288745,2313,6.22,4015,4035,4005,5200,2805,4005,4015.89,1.56,0,-400,4085,4045,4000,3960,3915,4065,3980,80,1195,500,2800,5,1,16000000,646,4.44,0.28,12,0.01,909.00,14456.00,4900,20241219,-17.65,3410,20241210,18.33,4460,-9.53,20250408,3485,15.78,20250404,4900,-17.65,20241219,3410,18.33,20241210,0.52,Y,155660,500,80 억,,250102,N,N,7217,N,00,N 20250422,160832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4005,0,3,0.00,146312795,36563,38.52,3985,4040,3955,5200,2805,4005,4001.65,1.55,0,2062,4228,4116,4038,3926,3848,4077,3887,80,1195,500,2800,5,1,16000000,641,4.41,0.28,12,0.23,909.00,14456.00,4900,20241219,-18.27,3410,20241210,17.45,4460,-10.20,20250408,3485,14.92,20250404,4900,-18.27,20241219,3410,17.45,20241210,0.52,Y,155660,500,80 억,,248076,N,N,7217,N,00,N 20250422,150848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,10,2,0.25,137500330,34365,36.21,3985,4040,3955,5200,2805,4005,4001.17,1.55,0,1221,4228,4116,4038,3926,3848,4077,3887,80,1195,500,2800,5,1,16000000,642,4.42,0.28,12,0.21,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4460,-9.98,20250408,3485,15.21,20250404,4900,-18.06,20241219,3410,17.74,20241210,0.52,Y,155660,500,80 억,,248076,N,N,4,N,00,N 20250422,140847,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,10,2,0.25,114926290,28723,30.26,3985,4040,3955,5200,2805,4005,4001.19,1.55,0,700,4228,4116,4038,3926,3848,4077,3887,80,1195,500,2800,5,1,16000000,642,4.42,0.28,12,0.18,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4460,-9.98,20250408,3485,15.21,20250404,4900,-18.06,20241219,3410,17.74,20241210,0.52,Y,155660,500,80 억,,248076,N,N,4,N,00,N diff --git a/156100/price/prices-20250401.csv b/156100/price/prices-20250401.csv index 2afa89c238df..3e2beeb00346 100644 --- a/156100/price/prices-20250401.csv +++ b/156100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160837,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,40,2,0.61,250557620,37991,161.75,6520,6720,6450,8470,4570,6520,6595.18,3.43,0,11237,6720,6620,6490,6390,6260,6670,6440,100,1950,500,4560,10,1,19936743,1308,13.42,3.08,12,0.19,489.00,2132.00,10400,20240529,-36.92,5800,20250409,13.10,7730,-15.14,20250304,5800,13.10,20250409,10400,-36.92,20240529,5800,13.10,20250409,0.27,Y,156100,500,99 억,,684441,N,N,1039,N,00,N +20250423,150852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,30,2,0.46,247548660,37532,159.79,6520,6720,6450,8470,4570,6520,6595.67,3.43,0,11418,6720,6620,6490,6390,6260,6670,6440,100,1950,500,4560,10,1,19936743,1306,13.39,3.07,12,0.19,489.00,2132.00,10400,20240529,-37.02,5800,20250409,12.93,7730,-15.27,20250304,5800,12.93,20250409,10400,-37.02,20240529,5800,12.93,20250409,0.27,Y,156100,500,99 억,,684441,N,N,1168,N,00,N +20250423,140852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6560,40,2,0.61,237181140,35945,153.04,6520,6720,6450,8470,4570,6520,6598.45,3.43,0,11117,6720,6620,6490,6390,6260,6670,6440,100,1950,500,4560,10,1,19936743,1308,13.42,3.08,12,0.18,489.00,2132.00,10400,20240529,-36.92,5800,20250409,13.10,7730,-15.14,20250304,5800,13.10,20250409,10400,-36.92,20240529,5800,13.10,20250409,0.27,Y,156100,500,99 억,,684441,N,N,1168,N,00,N +20250423,130850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6570,50,2,0.77,203498720,30800,131.13,6520,6720,6450,8470,4570,6520,6607.10,3.43,0,10735,6720,6620,6490,6390,6260,6670,6440,100,1950,500,4560,10,1,19936743,1310,13.44,3.08,12,0.15,489.00,2132.00,10400,20240529,-36.83,5800,20250409,13.28,7730,-15.01,20250304,5800,13.28,20250409,10400,-36.83,20240529,5800,13.28,20250409,0.27,Y,156100,500,99 억,,684441,N,N,1168,N,00,N +20250423,120853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,80,2,1.23,150814425,22774,96.96,6520,6720,6450,8470,4570,6520,6622.22,3.43,0,4527,6720,6620,6490,6390,6260,6670,6440,100,1950,500,4560,10,1,19936743,1316,13.50,3.10,12,0.11,489.00,2132.00,10400,20240529,-36.54,5800,20250409,13.79,7730,-14.62,20250304,5800,13.79,20250409,10400,-36.54,20240529,5800,13.79,20250409,0.27,Y,156100,500,99 억,,684441,N,N,1168,N,00,N +20250423,110853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,100,2,1.53,140653455,21236,90.41,6520,6720,6450,8470,4570,6520,6623.35,3.43,0,4307,6720,6620,6490,6390,6260,6670,6440,100,1950,500,4560,10,1,19936743,1320,13.54,3.11,12,0.11,489.00,2132.00,10400,20240529,-36.35,5800,20250409,14.14,7730,-14.36,20250304,5800,14.14,20250409,10400,-36.35,20240529,5800,14.14,20250409,0.27,Y,156100,500,99 억,,684441,N,N,1168,N,00,N +20250423,100856,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,150,2,2.30,65915720,9992,42.54,6520,6720,6450,8470,4570,6520,6596.85,3.43,0,370,6720,6620,6490,6390,6260,6670,6440,100,1950,500,4560,10,1,19936743,1330,13.64,3.13,12,0.05,489.00,2132.00,10400,20240529,-35.87,5800,20250409,15.00,7730,-13.71,20250304,5800,15.00,20250409,10400,-35.87,20240529,5800,15.00,20250409,0.27,Y,156100,500,99 억,,684441,N,N,1168,N,00,N +20250423,090900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,10,2,0.15,9306080,1428,6.08,6520,6560,6450,8470,4570,6520,6516.86,3.43,0,-1002,6720,6620,6490,6390,6260,6670,6440,100,1950,500,4560,10,1,19936743,1302,13.35,3.06,12,0.01,489.00,2132.00,10400,20240529,-37.21,5800,20250409,12.59,7730,-15.52,20250304,5800,12.59,20250409,10400,-37.21,20240529,5800,12.59,20250409,0.27,Y,156100,500,99 억,,684441,N,N,1168,N,00,N 20250422,160833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,80,2,1.24,152560500,23488,78.73,6360,6590,6360,8370,4510,6440,6495.25,3.43,0,288,6613,6526,6463,6376,6313,6570,6420,100,1930,500,4500,10,1,19936743,1300,13.33,3.06,12,0.12,489.00,2132.00,10400,20240529,-37.31,5800,20250409,12.41,7730,-15.65,20250304,5800,12.41,20250409,10400,-37.31,20240529,5800,12.41,20250409,0.27,Y,156100,500,99 억,,684153,N,N,1168,N,00,N 20250422,150848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,80,2,1.24,148111540,22805,76.44,6360,6590,6360,8370,4510,6440,6494.70,3.43,0,536,6613,6526,6463,6376,6313,6570,6420,100,1930,500,4500,10,1,19936743,1300,13.33,3.06,12,0.11,489.00,2132.00,10400,20240529,-37.31,5800,20250409,12.41,7730,-15.65,20250304,5800,12.41,20250409,10400,-37.31,20240529,5800,12.41,20250409,0.27,Y,156100,500,99 억,,684153,N,N,972,N,00,N 20250422,140848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6460,20,2,0.31,117591780,18110,60.71,6360,6590,6360,8370,4510,6440,6493.20,3.43,0,877,6613,6526,6463,6376,6313,6570,6420,100,1930,500,4500,10,1,19936743,1288,13.21,3.03,12,0.09,489.00,2132.00,10400,20240529,-37.88,5800,20250409,11.38,7730,-16.43,20250304,5800,11.38,20250409,10400,-37.88,20240529,5800,11.38,20250409,0.27,Y,156100,500,99 억,,684153,N,N,972,N,00,N diff --git a/158430/price/prices-20250401.csv b/158430/price/prices-20250401.csv index cae9efafb2a7..eb895322177f 100644 --- a/158430/price/prices-20250401.csv +++ b/158430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-50,5,-0.88,3323791880,591307,43.79,5750,5760,5530,7370,3970,5670,5621.10,3.60,0,78770,6136,5902,5756,5522,5376,6020,5640,25,1700,100,3620,10,1,24798851,1394,12.09,1.40,12,2.38,465.00,4015.00,9740,20250106,-42.30,2885,20240805,94.80,9740,-42.30,20250106,4905,14.58,20250409,9740,-42.30,20250106,2885,94.80,20240805,4.74,Y,158430,100,24 억,,892977,N,N,436,N,00,N +20250423,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,-30,5,-0.53,3132514290,557289,41.27,5750,5760,5530,7370,3970,5670,5620.99,3.60,0,67888,6136,5902,5756,5522,5376,6020,5640,25,1700,100,3620,10,1,24798851,1399,12.13,1.40,12,2.25,465.00,4015.00,9740,20250106,-42.09,2885,20240805,95.49,9740,-42.09,20250106,4905,14.98,20250409,9740,-42.09,20250106,2885,95.49,20240805,4.74,Y,158430,100,24 억,,892977,N,N,7171,N,00,N +20250423,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-50,5,-0.88,2672814070,475493,35.21,5750,5760,5530,7370,3970,5670,5621.14,3.60,0,43988,6136,5902,5756,5522,5376,6020,5640,25,1700,100,3620,10,1,24798851,1394,12.09,1.40,12,1.92,465.00,4015.00,9740,20250106,-42.30,2885,20240805,94.80,9740,-42.30,20250106,4905,14.58,20250409,9740,-42.30,20250106,2885,94.80,20240805,4.74,Y,158430,100,24 억,,892977,N,N,7171,N,00,N +20250423,130850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-40,5,-0.71,2414733720,429631,31.81,5750,5760,5530,7370,3970,5670,5620.48,3.60,0,33871,6136,5902,5756,5522,5376,6020,5640,25,1700,100,3620,10,1,24798851,1396,12.11,1.40,12,1.73,465.00,4015.00,9740,20250106,-42.20,2885,20240805,95.15,9740,-42.20,20250106,4905,14.78,20250409,9740,-42.20,20250106,2885,95.15,20240805,4.74,Y,158430,100,24 억,,892977,N,N,7171,N,00,N +20250423,120853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,-20,5,-0.35,2192387210,390127,28.89,5750,5760,5530,7370,3970,5670,5619.67,3.60,0,25961,6136,5902,5756,5522,5376,6020,5640,25,1700,100,3620,10,1,24798851,1401,12.15,1.41,12,1.57,465.00,4015.00,9740,20250106,-41.99,2885,20240805,95.84,9740,-41.99,20250106,4905,15.19,20250409,9740,-41.99,20250106,2885,95.84,20240805,4.74,Y,158430,100,24 억,,892977,N,N,7171,N,00,N +20250423,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-40,5,-0.71,1951677800,347364,25.72,5750,5760,5530,7370,3970,5670,5618.54,3.60,0,20877,6136,5902,5756,5522,5376,6020,5640,25,1700,100,3620,10,1,24798851,1396,12.11,1.40,12,1.40,465.00,4015.00,9740,20250106,-42.20,2885,20240805,95.15,9740,-42.20,20250106,4905,14.78,20250409,9740,-42.20,20250106,2885,95.15,20240805,4.74,Y,158430,100,24 억,,892977,N,N,7171,N,00,N +20250423,100856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,-80,5,-1.41,1671356090,297330,22.02,5750,5760,5530,7370,3970,5670,5621.21,3.60,0,18170,6136,5902,5756,5522,5376,6020,5640,25,1700,100,3620,10,1,24798851,1386,12.02,1.39,12,1.20,465.00,4015.00,9740,20250106,-42.61,2885,20240805,93.76,9740,-42.61,20250106,4905,13.97,20250409,9740,-42.61,20250106,2885,93.76,20240805,4.74,Y,158430,100,24 억,,892977,N,N,7171,N,00,N +20250423,090900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,30,2,0.53,252729145,44190,3.27,5750,5760,5690,7370,3970,5670,5719.16,3.60,0,-5649,6136,5902,5756,5522,5376,6020,5640,25,1700,100,3620,10,1,24798851,1414,12.26,1.42,12,0.18,465.00,4015.00,9740,20250106,-41.48,2885,20240805,97.57,9740,-41.48,20250106,4905,16.21,20250409,9740,-41.48,20250106,2885,97.57,20240805,4.74,Y,158430,100,24 억,,892977,N,N,7171,N,00,N 20250422,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-80,5,-1.39,7758560335,1343067,23.77,5650,5990,5610,7470,4030,5750,5776.87,3.63,0,-7753,7003,6376,6063,5436,5123,6220,5280,25,1720,100,3680,10,1,24798851,1406,12.19,1.41,12,5.42,465.00,4015.00,9740,20250106,-41.79,2885,20240805,96.53,9740,-41.79,20250106,4905,15.60,20250409,9740,-41.79,20250106,2885,96.53,20240805,4.86,Y,158430,100,24 억,,900000,N,N,7171,N,00,N 20250422,150849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-80,5,-1.39,7543149195,1305089,23.10,5650,5990,5610,7470,4030,5750,5779.80,3.63,0,-6694,7003,6376,6063,5436,5123,6220,5280,25,1720,100,3680,10,1,24798851,1406,12.19,1.41,12,5.26,465.00,4015.00,9740,20250106,-41.79,2885,20240805,96.53,9740,-41.79,20250106,4905,15.60,20250409,9740,-41.79,20250106,2885,96.53,20240805,4.86,Y,158430,100,24 억,,900000,N,N,40934,N,00,N 20250422,140848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-70,5,-1.22,7085582950,1224508,21.68,5650,5990,5610,7470,4030,5750,5786.48,3.63,0,-3682,7003,6376,6063,5436,5123,6220,5280,25,1720,100,3680,10,1,24798851,1409,12.22,1.41,12,4.94,465.00,4015.00,9740,20250106,-41.68,2885,20240805,96.88,9740,-41.68,20250106,4905,15.80,20250409,9740,-41.68,20250106,2885,96.88,20240805,4.86,Y,158430,100,24 억,,900000,N,N,40934,N,00,N diff --git a/159010/price/prices-20250401.csv b/159010/price/prices-20250401.csv index b6c448c34124..80e588dd5201 100644 --- a/159010/price/prices-20250401.csv +++ b/159010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,135,2,2.85,109707109,22985,65.83,4765,4895,4700,6140,3315,4730,4772.99,0.85,0,3809,4973,4851,4783,4661,4593,4817,4627,67,1410,500,3310,5,1,13334739,649,-27.33,1.10,12,0.17,-178.00,4413.00,12100,20240412,-59.79,3840,20241209,26.69,5800,-16.12,20250320,4115,18.23,20250102,11840,-58.91,20240509,3840,26.69,20241209,0.97,Y,159010,500,66 억,,113273,N,N,2594,N,00,N +20250423,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,155,2,3.28,105926879,22209,63.61,4765,4885,4700,6140,3315,4730,4769.55,0.85,0,3790,4973,4851,4783,4661,4593,4817,4627,67,1410,500,3310,5,1,13334739,651,-27.44,1.11,12,0.17,-178.00,4413.00,12100,20240412,-59.63,3840,20241209,27.21,5800,-15.78,20250320,4115,18.71,20250102,11840,-58.74,20240509,3840,27.21,20241209,0.97,Y,159010,500,66 억,,113273,N,N,4729,N,00,N +20250423,140852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,70,2,1.48,69124149,14574,41.74,4765,4825,4700,6140,3315,4730,4742.98,0.85,0,2353,4973,4851,4783,4661,4593,4817,4627,67,1410,500,3310,5,1,13334739,640,-26.97,1.09,12,0.11,-178.00,4413.00,12100,20240412,-60.33,3840,20241209,25.00,5800,-17.24,20250320,4115,16.65,20250102,11840,-59.46,20240509,3840,25.00,20241209,0.97,Y,159010,500,66 억,,113273,N,N,4729,N,00,N +20250423,130850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4765,35,2,0.74,64051744,13511,38.70,4765,4825,4700,6140,3315,4730,4740.71,0.85,0,1704,4973,4851,4783,4661,4593,4817,4627,67,1410,500,3310,5,1,13334739,635,-26.77,1.08,12,0.10,-178.00,4413.00,12100,20240412,-60.62,3840,20241209,24.09,5800,-17.84,20250320,4115,15.80,20250102,11840,-59.76,20240509,3840,24.09,20241209,0.97,Y,159010,500,66 억,,113273,N,N,4729,N,00,N +20250423,120854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,50,2,1.06,62610389,13209,37.83,4765,4825,4700,6140,3315,4730,4739.98,0.85,0,1749,4973,4851,4783,4661,4593,4817,4627,67,1410,500,3310,5,1,13334739,637,-26.85,1.08,12,0.10,-178.00,4413.00,12100,20240412,-60.50,3840,20241209,24.48,5800,-17.59,20250320,4115,16.16,20250102,11840,-59.63,20240509,3840,24.48,20241209,0.97,Y,159010,500,66 억,,113273,N,N,4729,N,00,N +20250423,110854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4755,25,2,0.53,55143829,11643,33.35,4765,4825,4700,6140,3315,4730,4736.22,0.85,0,1383,4973,4851,4783,4661,4593,4817,4627,67,1410,500,3310,5,1,13334739,634,-26.71,1.08,12,0.09,-178.00,4413.00,12100,20240412,-60.70,3840,20241209,23.83,5800,-18.02,20250320,4115,15.55,20250102,11840,-59.84,20240509,3840,23.83,20241209,0.97,Y,159010,500,66 억,,113273,N,N,4729,N,00,N +20250423,100856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,0,3,0.00,39833674,8397,24.05,4765,4825,4720,6140,3315,4730,4743.80,0.85,0,1476,4973,4851,4783,4661,4593,4817,4627,67,1410,500,3310,5,1,13334739,631,-26.57,1.07,12,0.06,-178.00,4413.00,12100,20240412,-60.91,3840,20241209,23.18,5800,-18.45,20250320,4115,14.95,20250102,11840,-60.05,20240509,3840,23.18,20241209,0.97,Y,159010,500,66 억,,113273,N,N,4729,N,00,N +20250423,090900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,75,2,1.59,1484975,310,0.89,4765,4825,4765,6140,3315,4730,4790.24,0.85,0,63,4973,4851,4783,4661,4593,4817,4627,67,1410,500,3310,5,1,13334739,641,-26.99,1.09,12,0.00,-178.00,4413.00,12100,20240412,-60.29,3840,20241209,25.13,5800,-17.16,20250320,4115,16.77,20250102,11840,-59.42,20240509,3840,25.13,20241209,0.97,Y,159010,500,66 억,,113273,N,N,4729,N,00,N 20250422,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,-150,5,-3.07,164748969,34313,176.63,4885,4905,4715,6340,3420,4880,4801.36,0.82,0,3687,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,631,-26.57,1.07,12,0.26,-178.00,4413.00,12100,20240412,-60.91,3840,20241209,23.18,5800,-18.45,20250320,4115,14.95,20250102,11840,-60.05,20240509,3840,23.18,20241209,0.97,Y,159010,500,66 억,,109677,N,N,4729,N,00,N 20250422,150849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,-155,5,-3.18,159681384,33241,171.11,4885,4905,4715,6340,3420,4880,4803.75,0.82,0,3743,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,630,-26.54,1.07,12,0.25,-178.00,4413.00,12100,20240412,-60.95,3840,20241209,23.05,5800,-18.53,20250320,4115,14.82,20250102,11840,-60.09,20240509,3840,23.05,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N 20250422,140848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,-130,5,-2.66,135152239,28059,144.43,4885,4905,4750,6340,3420,4880,4816.72,0.82,0,2751,5010,4945,4905,4840,4800,4925,4820,67,1460,500,3410,5,1,13334739,633,-26.69,1.08,12,0.21,-178.00,4413.00,12100,20240412,-60.74,3840,20241209,23.70,5800,-18.10,20250320,4115,15.43,20250102,11840,-59.88,20240509,3840,23.70,20241209,0.97,Y,159010,500,66 억,,109677,N,N,199,N,00,N diff --git a/159580/price/prices-20250401.csv b/159580/price/prices-20250401.csv index e501874d1126..9ee624d53e50 100644 --- a/159580/price/prices-20250401.csv +++ b/159580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6840,-170,5,-2.43,19391131725,2812773,15.25,6940,7190,6540,9110,4910,7010,6893.89,1.84,0,-154530,8790,7900,7010,6120,5230,8345,6565,100,2100,500,4900,10,1,20032636,1370,273.60,1.70,12,14.04,25.00,4033.00,7900,20250422,-13.42,3805,20240909,79.76,7900,-13.42,20250422,4580,49.34,20250401,7900,-13.42,20250422,3805,79.76,20240909,6.17,Y,159580,500,100 억,,369472,N,N,12246,N,00,N +20250423,150853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,-90,5,-1.28,18799719980,2726614,14.78,6940,7190,6540,9110,4910,7010,6894.78,1.84,0,-157604,8790,7900,7010,6120,5230,8345,6565,100,2100,500,4900,10,1,20032636,1386,276.80,1.72,12,13.61,25.00,4033.00,7900,20250422,-12.41,3805,20240909,81.87,7900,-12.41,20250422,4580,51.09,20250401,7900,-12.41,20250422,3805,81.87,20240909,6.17,Y,159580,500,100 억,,369472,N,N,83632,N,00,N +20250423,140853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,-40,5,-0.57,17657836170,2561857,13.89,6940,7190,6540,9110,4910,7010,6892.47,1.84,0,-158331,8790,7900,7010,6120,5230,8345,6565,100,2100,500,4900,10,1,20032636,1396,278.80,1.73,12,12.79,25.00,4033.00,7900,20250422,-11.77,3805,20240909,83.18,7900,-11.77,20250422,4580,52.18,20250401,7900,-11.77,20250422,3805,83.18,20240909,6.17,Y,159580,500,100 억,,369472,N,N,83632,N,00,N +20250423,130850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,-20,5,-0.29,16745951935,2430881,13.18,6940,7190,6540,9110,4910,7010,6888.71,1.84,0,-160185,8790,7900,7010,6120,5230,8345,6565,100,2100,500,4900,10,1,20032636,1400,279.60,1.73,12,12.13,25.00,4033.00,7900,20250422,-11.52,3805,20240909,83.71,7900,-11.52,20250422,4580,52.62,20250401,7900,-11.52,20250422,3805,83.71,20240909,6.17,Y,159580,500,100 억,,369472,N,N,83632,N,00,N +20250423,120854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,-70,5,-1.00,15474668220,2246990,12.18,6940,7190,6540,9110,4910,7010,6886.69,1.84,0,-143016,8790,7900,7010,6120,5230,8345,6565,100,2100,500,4900,10,1,20032636,1390,277.60,1.72,12,11.22,25.00,4033.00,7900,20250422,-12.15,3805,20240909,82.39,7900,-12.15,20250422,4580,51.53,20250401,7900,-12.15,20250422,3805,82.39,20240909,6.17,Y,159580,500,100 억,,369472,N,N,83632,N,00,N +20250423,110854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,-90,5,-1.28,7639178420,1132666,6.14,6940,6990,6540,9110,4910,7010,6743.78,1.84,0,-77068,8790,7900,7010,6120,5230,8345,6565,100,2100,500,4900,10,1,20032636,1386,276.80,1.72,12,5.65,25.00,4033.00,7900,20250422,-12.41,3805,20240909,81.87,7900,-12.41,20250422,4580,51.09,20250401,7900,-12.41,20250422,3805,81.87,20240909,6.17,Y,159580,500,100 억,,369472,N,N,83632,N,00,N +20250423,100857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6680,-330,5,-4.71,5649147585,837892,4.54,6940,6990,6540,9110,4910,7010,6741.22,1.84,0,-37329,8790,7900,7010,6120,5230,8345,6565,100,2100,500,4900,10,1,20032636,1338,267.20,1.66,12,4.18,25.00,4033.00,7900,20250422,-15.44,3805,20240909,75.56,7900,-15.44,20250422,4580,45.85,20250401,7900,-15.44,20250422,3805,75.56,20240909,6.17,Y,159580,500,100 억,,369472,N,N,83632,N,00,N +20250423,090900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6730,-280,5,-3.99,1920363920,281259,1.52,6940,6990,6720,9110,4910,7010,6825.97,1.84,0,6108,8790,7900,7010,6120,5230,8345,6565,100,2100,500,4900,10,1,20032636,1348,269.20,1.67,12,1.40,25.00,4033.00,7900,20250422,-14.81,3805,20240909,76.87,7900,-14.81,20250422,4580,46.94,20250401,7900,-14.81,20250422,3805,76.87,20240909,6.17,Y,159580,500,100 억,,369472,N,N,83632,N,00,N 20250422,160833,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7010,730,2,11.62,133718757570,18341319,3081.61,6390,7900,6120,8160,4400,6280,7290.67,1.81,0,32982,6953,6616,6393,6056,5833,6505,5945,100,1880,500,4390,10,1,20032636,1404,280.40,1.74,12,91.56,25.00,4033.00,7900,20250422,-11.27,3805,20240909,84.23,7900,-11.27,20250422,4580,53.06,20250401,7900,-11.27,20250422,3805,84.23,20240909,6.31,Y,159580,500,100 억,,362640,N,N,83632,N,00,N 20250422,150849,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7010,730,2,11.62,131742311310,18058452,3034.08,6390,7900,6120,8160,4400,6280,7295.36,1.81,0,35219,6953,6616,6393,6056,5833,6505,5945,100,1880,500,4390,10,1,20032636,1404,280.40,1.74,12,90.15,25.00,4033.00,7900,20250422,-11.27,3805,20240909,84.23,7900,-11.27,20250422,4580,53.06,20250401,7900,-11.27,20250422,3805,84.23,20240909,6.31,Y,159580,500,100 억,,362640,N,N,31554,N,00,N 20250422,140849,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6930,650,2,10.35,128103903025,17533982,2945.96,6390,7900,6120,8160,4400,6280,7306.07,1.81,0,36803,6953,6616,6393,6056,5833,6505,5945,100,1880,500,4390,10,1,20032636,1388,277.20,1.72,12,87.53,25.00,4033.00,7900,20250422,-12.28,3805,20240909,82.13,7900,-12.28,20250422,4580,51.31,20250401,7900,-12.28,20250422,3805,82.13,20240909,6.31,Y,159580,500,100 억,,362640,N,N,31554,N,00,N diff --git a/159910/price/prices-20250401.csv b/159910/price/prices-20250401.csv index 6f307486c3f0..b00aca6dde02 100644 --- a/159910/price/prices-20250401.csv +++ b/159910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,-9,5,-0.93,44199551,46190,89.80,985,985,950,1259,679,969,956.91,2.25,0,-5227,983,976,964,957,945,979,960,40,290,100,620,1,1,39888358,383,-5.61,2.67,12,0.12,-171.00,359.00,1431,20240627,-32.91,556,20241209,72.66,1127,-14.82,20250331,580,65.52,20250114,1431,-32.91,20240627,556,72.66,20241209,0.00,Y,159910,100,39 억,,898499,N,N,11041,N,00,N +20250423,150853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-17,5,-1.75,42212736,44120,85.78,985,985,950,1259,679,969,956.77,2.25,0,-4129,983,976,964,957,945,979,960,40,290,100,620,1,1,39888358,380,-5.57,2.65,12,0.11,-171.00,359.00,1431,20240627,-33.47,556,20241209,71.22,1127,-15.53,20250331,580,64.14,20250114,1431,-33.47,20240627,556,71.22,20241209,0.00,Y,159910,100,39 억,,898499,N,N,11827,N,00,N +20250423,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,-14,5,-1.44,19224196,20034,38.95,985,985,951,1259,679,969,959.58,2.25,0,-1663,983,976,964,957,945,979,960,40,290,100,620,1,1,39888358,381,-5.58,2.66,12,0.05,-171.00,359.00,1431,20240627,-33.26,556,20241209,71.76,1127,-15.26,20250331,580,64.66,20250114,1431,-33.26,20240627,556,71.76,20241209,0.00,Y,159910,100,39 억,,898499,N,N,11827,N,00,N +20250423,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,-10,5,-1.03,14373551,14971,29.11,985,985,951,1259,679,969,960.09,2.25,0,-2655,983,976,964,957,945,979,960,40,290,100,620,1,1,39888358,383,-5.61,2.67,12,0.04,-171.00,359.00,1431,20240627,-32.98,556,20241209,72.48,1127,-14.91,20250331,580,65.34,20250114,1431,-32.98,20240627,556,72.48,20241209,0.00,Y,159910,100,39 억,,898499,N,N,11827,N,00,N +20250423,120854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,954,-15,5,-1.55,13540931,14101,27.42,985,985,951,1259,679,969,960.28,2.25,0,-2404,983,976,964,957,945,979,960,40,290,100,620,1,1,39888358,381,-5.58,2.66,12,0.04,-171.00,359.00,1431,20240627,-33.33,556,20241209,71.58,1127,-15.35,20250331,580,64.48,20250114,1431,-33.33,20240627,556,71.58,20241209,0.00,Y,159910,100,39 억,,898499,N,N,11827,N,00,N +20250423,110854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-16,5,-1.65,10782588,11213,21.80,985,985,951,1259,679,969,961.61,2.25,0,-2764,983,976,964,957,945,979,960,40,290,100,620,1,1,39888358,380,-5.57,2.65,12,0.03,-171.00,359.00,1431,20240627,-33.40,556,20241209,71.40,1127,-15.44,20250331,580,64.31,20250114,1431,-33.40,20240627,556,71.40,20241209,0.00,Y,159910,100,39 억,,898499,N,N,11827,N,00,N +20250423,100857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,-9,5,-0.93,5759246,5963,11.59,985,985,959,1259,679,969,965.83,2.25,0,-2526,983,976,964,957,945,979,960,40,290,100,620,1,1,39888358,383,-5.61,2.67,12,0.01,-171.00,359.00,1431,20240627,-32.91,556,20241209,72.66,1127,-14.82,20250331,580,65.52,20250114,1431,-32.91,20240627,556,72.66,20241209,0.00,Y,159910,100,39 억,,898499,N,N,11827,N,00,N +20250423,090901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,-9,5,-0.93,2358334,2442,4.75,985,985,960,1259,679,969,965.74,2.25,0,-1226,983,976,964,957,945,979,960,40,290,100,620,1,1,39888358,383,-5.61,2.67,12,0.01,-171.00,359.00,1431,20240627,-32.91,556,20241209,72.66,1127,-14.82,20250331,580,65.52,20250114,1431,-32.91,20240627,556,72.66,20241209,0.00,Y,159910,100,39 억,,898499,N,N,11827,N,00,N 20250422,160834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,2,2,0.21,49233768,51434,87.88,955,971,952,1257,677,967,957.17,2.24,0,2852,1012,989,962,939,912,992,942,40,290,100,610,1,1,39888358,387,-5.67,2.70,12,0.13,-171.00,359.00,1431,20240627,-32.29,556,20241209,74.28,1127,-14.02,20250331,580,67.07,20250114,1431,-32.29,20240627,556,74.28,20241209,0.00,Y,159910,100,39 억,,894849,N,N,11827,N,00,N 20250422,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-14,5,-1.45,34596917,36181,61.82,955,971,952,1257,677,967,956.22,2.24,0,2834,1012,989,962,939,912,992,942,40,290,100,610,1,1,39888358,380,-5.57,2.65,12,0.09,-171.00,359.00,1431,20240627,-33.40,556,20241209,71.40,1127,-15.44,20250331,580,64.31,20250114,1431,-33.40,20240627,556,71.40,20241209,0.00,Y,159910,100,39 억,,894849,N,N,0,N,00,N 20250422,140849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-15,5,-1.55,32523363,34005,58.10,955,971,952,1257,677,967,956.43,2.24,0,4664,1012,989,962,939,912,992,942,40,290,100,610,1,1,39888358,380,-5.57,2.65,12,0.09,-171.00,359.00,1431,20240627,-33.47,556,20241209,71.22,1127,-15.53,20250331,580,64.14,20250114,1431,-33.47,20240627,556,71.22,20241209,0.00,Y,159910,100,39 억,,894849,N,N,0,N,00,N diff --git a/160190/price/prices-20250401.csv b/160190/price/prices-20250401.csv index f6f13fd14604..177e605e7921 100644 --- a/160190/price/prices-20250401.csv +++ b/160190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34150,50,2,0.15,5321687525,155497,55.77,35400,35700,33550,44300,23900,34100,34223.75,4.01,0,-8163,36366,35232,33366,32232,30366,35800,32800,154,10200,500,21140,50,1,30888000,10548,-922.97,12.94,12,0.50,-37.00,2640.00,50900,20250206,-32.91,6810,20241101,401.47,50900,-32.91,20250206,14920,128.89,20250102,50900,-32.91,20250206,6810,401.47,20241101,0.33,Y,160190,500,154 억,,1239804,N,N,844,N,00,N +20250423,150854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34200,100,2,0.29,5066755700,148029,53.10,35400,35700,33550,44300,23900,34100,34228.13,4.01,0,-7875,36366,35232,33366,32232,30366,35800,32800,154,10200,500,21140,50,1,30888000,10564,-924.32,12.95,12,0.48,-37.00,2640.00,50900,20250206,-32.81,6810,20241101,402.20,50900,-32.81,20250206,14920,129.22,20250102,50900,-32.81,20250206,6810,402.20,20241101,0.33,Y,160190,500,154 억,,1239804,N,N,1420,N,00,N +20250423,140853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34000,-100,5,-0.29,4707888000,137498,49.32,35400,35700,33550,44300,23900,34100,34239.68,4.01,0,-5353,36366,35232,33366,32232,30366,35800,32800,154,10200,500,21140,50,1,30888000,10502,-918.92,12.88,12,0.45,-37.00,2640.00,50900,20250206,-33.20,6810,20241101,399.27,50900,-33.20,20250206,14920,127.88,20250102,50900,-33.20,20250206,6810,399.27,20241101,0.33,Y,160190,500,154 억,,1239804,N,N,1420,N,00,N +20250423,130851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33800,-300,5,-0.88,4209006375,122792,44.04,35400,35700,33550,44300,23900,34100,34277.53,4.01,0,-4395,36366,35232,33366,32232,30366,35800,32800,154,10200,500,21140,50,1,30888000,10440,-913.51,12.80,12,0.40,-37.00,2640.00,50900,20250206,-33.60,6810,20241101,396.33,50900,-33.60,20250206,14920,126.54,20250102,50900,-33.60,20250206,6810,396.33,20241101,0.33,Y,160190,500,154 억,,1239804,N,N,1420,N,00,N +20250423,120854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33850,-250,5,-0.73,3967042175,115634,41.48,35400,35700,33550,44300,23900,34100,34306.88,4.01,0,-5301,36366,35232,33366,32232,30366,35800,32800,154,10200,500,21140,50,1,30888000,10456,-914.86,12.82,12,0.37,-37.00,2640.00,50900,20250206,-33.50,6810,20241101,397.06,50900,-33.50,20250206,14920,126.88,20250102,50900,-33.50,20250206,6810,397.06,20241101,0.33,Y,160190,500,154 억,,1239804,N,N,1420,N,00,N +20250423,110855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,33900,-200,5,-0.59,3589413575,104444,37.46,35400,35700,33550,44300,23900,34100,34366.87,4.01,0,-6664,36366,35232,33366,32232,30366,35800,32800,154,10200,500,21140,50,1,30888000,10471,-916.22,12.84,12,0.34,-37.00,2640.00,50900,20250206,-33.40,6810,20241101,397.80,50900,-33.40,20250206,14920,127.21,20250102,50900,-33.40,20250206,6810,397.80,20241101,0.33,Y,160190,500,154 억,,1239804,N,N,1420,N,00,N +20250423,100857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34250,150,2,0.44,3151543550,91571,32.84,35400,35700,33550,44300,23900,34100,34416.39,4.01,0,-5826,36366,35232,33366,32232,30366,35800,32800,154,10200,500,21140,50,1,30888000,10579,-925.68,12.97,12,0.30,-37.00,2640.00,50900,20250206,-32.71,6810,20241101,402.94,50900,-32.71,20250206,14920,129.56,20250102,50900,-32.71,20250206,6810,402.94,20241101,0.33,Y,160190,500,154 억,,1239804,N,N,1420,N,00,N +20250423,090901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34100,0,3,0.00,1580611775,45392,16.28,35400,35700,34100,44300,23900,34100,34821.37,4.01,0,-9704,36366,35232,33366,32232,30366,35800,32800,154,10200,500,21140,50,1,30888000,10533,-921.62,12.92,12,0.15,-37.00,2640.00,50900,20250206,-33.01,6810,20241101,400.73,50900,-33.01,20250206,14920,128.55,20250102,50900,-33.01,20250206,6810,400.73,20241101,0.33,Y,160190,500,154 억,,1239804,N,N,1420,N,00,N 20250422,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34100,2000,2,6.23,9314289800,278798,369.39,31800,34500,31500,41700,22500,32100,33408.12,4.03,0,2620,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10533,-921.62,12.92,12,0.90,-37.00,2640.00,50900,20250206,-33.01,6810,20241101,400.73,50900,-33.01,20250206,14920,128.55,20250102,50900,-33.01,20250206,6810,400.73,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1420,N,00,N 20250422,150850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,33900,1800,2,5.61,8795427675,263525,349.15,31800,34500,31500,41700,22500,32100,33376.07,4.03,0,4682,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10471,-916.22,12.84,12,0.85,-37.00,2640.00,50900,20250206,-33.40,6810,20241101,397.80,50900,-33.40,20250206,14920,127.21,20250102,50900,-33.40,20250206,6810,397.80,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N 20250422,140849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,33600,1500,2,4.67,7659635650,229627,304.24,31800,34500,31500,41700,22500,32100,33356.86,4.03,0,286,32900,32500,31750,31350,30600,32700,31550,154,9600,500,19900,50,1,30888000,10378,-908.11,12.73,12,0.74,-37.00,2640.00,50900,20250206,-33.99,6810,20241101,393.39,50900,-33.99,20250206,14920,125.20,20250102,50900,-33.99,20250206,6810,393.39,20241101,0.32,Y,160190,500,154 억,,1244494,N,N,1617,N,00,N diff --git a/160550/price/prices-20250401.csv b/160550/price/prices-20250401.csv index ebbc16670e76..0f473d9f94dc 100644 --- a/160550/price/prices-20250401.csv +++ b/160550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2000,-20,5,-0.99,55170225,27346,115.75,2020,2055,2000,2625,1415,2020,2017.49,7.44,0,1075,2060,2040,2015,1995,1970,2050,2005,140,605,500,1410,5,1,27906106,558,-2.77,0.64,12,0.10,-722.00,3109.00,3400,20240517,-41.18,1765,20250409,13.31,2470,-19.03,20250120,1765,13.31,20250409,3400,-41.18,20240517,1765,13.31,20250409,0.83,Y,160550,500,139 억,,2076890,N,N,0,N,00,N +20250423,150854,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,-10,5,-0.50,41775430,20663,87.46,2020,2055,2005,2625,1415,2020,2021.75,7.44,0,716,2060,2040,2015,1995,1970,2050,2005,140,605,500,1410,5,1,27906106,561,-2.78,0.65,12,0.07,-722.00,3109.00,3400,20240517,-40.88,1765,20250409,13.88,2470,-18.62,20250120,1765,13.88,20250409,3400,-40.88,20240517,1765,13.88,20250409,0.83,Y,160550,500,139 억,,2076890,N,N,0,N,00,N +20250423,140853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2025,5,2,0.25,23197725,11457,48.49,2020,2055,2015,2625,1415,2020,2024.76,7.44,0,348,2060,2040,2015,1995,1970,2050,2005,140,605,500,1410,5,1,27906106,565,-2.80,0.65,12,0.04,-722.00,3109.00,3400,20240517,-40.44,1765,20250409,14.73,2470,-18.02,20250120,1765,14.73,20250409,3400,-40.44,20240517,1765,14.73,20250409,0.83,Y,160550,500,139 억,,2076890,N,N,0,N,00,N +20250423,130851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2020,0,3,0.00,21019280,10381,43.94,2020,2055,2015,2625,1415,2020,2024.78,7.44,0,327,2060,2040,2015,1995,1970,2050,2005,140,605,500,1410,5,1,27906106,564,-2.80,0.65,12,0.04,-722.00,3109.00,3400,20240517,-40.59,1765,20250409,14.45,2470,-18.22,20250120,1765,14.45,20250409,3400,-40.59,20240517,1765,14.45,20250409,0.83,Y,160550,500,139 억,,2076890,N,N,0,N,00,N +20250423,120855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2030,10,2,0.50,19584955,9671,40.93,2020,2055,2015,2625,1415,2020,2025.12,7.44,0,323,2060,2040,2015,1995,1970,2050,2005,140,605,500,1410,5,1,27906106,566,-2.81,0.65,12,0.03,-722.00,3109.00,3400,20240517,-40.29,1765,20250409,15.01,2470,-17.81,20250120,1765,15.01,20250409,3400,-40.29,20240517,1765,15.01,20250409,0.83,Y,160550,500,139 억,,2076890,N,N,0,N,00,N +20250423,110855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2030,10,2,0.50,17231850,8509,36.02,2020,2055,2015,2625,1415,2020,2025.13,7.44,0,424,2060,2040,2015,1995,1970,2050,2005,140,605,500,1410,5,1,27906106,566,-2.81,0.65,12,0.03,-722.00,3109.00,3400,20240517,-40.29,1765,20250409,15.01,2470,-17.81,20250120,1765,15.01,20250409,3400,-40.29,20240517,1765,15.01,20250409,0.83,Y,160550,500,139 억,,2076890,N,N,0,N,00,N +20250423,100857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2045,25,2,1.24,6151675,3027,12.81,2020,2055,2020,2625,1415,2020,2032.27,7.44,0,-93,2060,2040,2015,1995,1970,2050,2005,140,605,500,1410,5,1,27906106,571,-2.83,0.66,12,0.01,-722.00,3109.00,3400,20240517,-39.85,1765,20250409,15.86,2470,-17.21,20250120,1765,15.86,20250409,3400,-39.85,20240517,1765,15.86,20250409,0.83,Y,160550,500,139 억,,2076890,N,N,0,N,00,N +20250423,090901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2020,0,3,0.00,2767400,1370,5.80,2020,2020,2020,2625,1415,2020,2020.00,7.44,0,24,2060,2040,2015,1995,1970,2050,2005,140,605,500,1410,5,1,27906106,564,-2.80,0.65,12,0.00,-722.00,3109.00,3400,20240517,-40.59,1765,20250409,14.45,2470,-18.22,20250120,1765,14.45,20250409,3400,-40.59,20240517,1765,14.45,20250409,0.83,Y,160550,500,139 억,,2076890,N,N,0,N,00,N 20250422,160834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2020,10,2,0.50,47312882,23626,64.33,2010,2035,1990,2610,1410,2010,2002.58,7.43,0,3024,2063,2036,2018,1991,1973,2032,1987,140,600,500,1400,5,1,27906106,564,-2.80,0.65,12,0.08,-722.00,3109.00,3400,20240411,-40.59,1765,20250409,14.45,2470,-18.22,20250120,1765,14.45,20250409,3400,-40.59,20240517,1765,14.45,20250409,0.80,Y,160550,500,139 억,,2073866,N,N,0,N,00,N 20250422,150850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2035,25,2,1.24,45019602,22491,61.24,2010,2035,1990,2610,1410,2010,2001.67,7.43,0,3056,2063,2036,2018,1991,1973,2032,1987,140,600,500,1400,5,1,27906106,568,-2.82,0.65,12,0.08,-722.00,3109.00,3400,20240411,-40.15,1765,20250409,15.30,2470,-17.61,20250120,1765,15.30,20250409,3400,-40.15,20240517,1765,15.30,20250409,0.80,Y,160550,500,139 억,,2073866,N,N,0,N,00,N 20250422,140849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2015,5,2,0.25,38927507,19476,53.03,2010,2015,1990,2610,1410,2010,1998.74,7.43,0,2331,2063,2036,2018,1991,1973,2032,1987,140,600,500,1400,5,1,27906106,562,-2.79,0.65,12,0.07,-722.00,3109.00,3400,20240411,-40.74,1765,20250409,14.16,2470,-18.42,20250120,1765,14.16,20250409,3400,-40.74,20240517,1765,14.16,20250409,0.80,Y,160550,500,139 억,,2073866,N,N,0,N,00,N diff --git a/160980/price/prices-20250401.csv b/160980/price/prices-20250401.csv index f9b0b87308ca..fe470b04f515 100644 --- a/160980/price/prices-20250401.csv +++ b/160980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,140,2,1.23,617582630,54144,148.98,11390,11490,11260,14740,7940,11340,11406.16,2.42,0,21180,11613,11476,11343,11206,11073,11410,11140,55,3400,500,7930,10,1,10924243,1254,8.14,0.69,12,0.50,1411.00,16629.00,23750,20240529,-51.66,7410,20241210,54.93,13720,-16.33,20250205,8510,34.90,20250102,23750,-51.66,20240529,7410,54.93,20241210,1.97,Y,160980,500,54 억,,264628,N,N,1789,N,00,N +20250423,150854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,130,2,1.15,594704300,52150,143.50,11390,11490,11260,14740,7940,11340,11403.73,2.42,0,20880,11613,11476,11343,11206,11073,11410,11140,55,3400,500,7930,10,1,10924243,1253,8.13,0.69,12,0.48,1411.00,16629.00,23750,20240529,-51.71,7410,20241210,54.79,13720,-16.40,20250205,8510,34.78,20250102,23750,-51.71,20240529,7410,54.79,20241210,1.97,Y,160980,500,54 억,,264628,N,N,4194,N,00,N +20250423,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,100,2,0.88,499801760,43872,120.72,11390,11490,11260,14740,7940,11340,11392.27,2.42,0,16911,11613,11476,11343,11206,11073,11410,11140,55,3400,500,7930,10,1,10924243,1250,8.11,0.69,12,0.40,1411.00,16629.00,23750,20240529,-51.83,7410,20241210,54.39,13720,-16.62,20250205,8510,34.43,20250102,23750,-51.83,20240529,7410,54.39,20241210,1.97,Y,160980,500,54 억,,264628,N,N,4194,N,00,N +20250423,130852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,120,2,1.06,397907180,34989,96.28,11390,11480,11260,14740,7940,11340,11372.35,2.42,0,13920,11613,11476,11343,11206,11073,11410,11140,55,3400,500,7930,10,1,10924243,1252,8.12,0.69,12,0.32,1411.00,16629.00,23750,20240529,-51.75,7410,20241210,54.66,13720,-16.47,20250205,8510,34.67,20250102,23750,-51.75,20240529,7410,54.66,20241210,1.97,Y,160980,500,54 억,,264628,N,N,4194,N,00,N +20250423,120855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,110,2,0.97,327640170,28849,79.38,11390,11480,11260,14740,7940,11340,11357.07,2.42,0,12715,11613,11476,11343,11206,11073,11410,11140,55,3400,500,7930,10,1,10924243,1251,8.11,0.69,12,0.26,1411.00,16629.00,23750,20240529,-51.79,7410,20241210,54.52,13720,-16.55,20250205,8510,34.55,20250102,23750,-51.79,20240529,7410,54.52,20241210,1.97,Y,160980,500,54 억,,264628,N,N,4194,N,00,N +20250423,110855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,40,2,0.35,199300070,17612,48.46,11390,11450,11260,14740,7940,11340,11316.15,2.42,0,6410,11613,11476,11343,11206,11073,11410,11140,55,3400,500,7930,10,1,10924243,1243,8.07,0.68,12,0.16,1411.00,16629.00,23750,20240529,-52.08,7410,20241210,53.58,13720,-17.06,20250205,8510,33.73,20250102,23750,-52.08,20240529,7410,53.58,20241210,1.97,Y,160980,500,54 억,,264628,N,N,4194,N,00,N +20250423,100858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,-20,5,-0.18,161539440,14285,39.31,11390,11450,11260,14740,7940,11340,11308.33,2.42,0,6832,11613,11476,11343,11206,11073,11410,11140,55,3400,500,7930,10,1,10924243,1237,8.02,0.68,12,0.13,1411.00,16629.00,23750,20240529,-52.34,7410,20241210,52.77,13720,-17.49,20250205,8510,33.02,20250102,23750,-52.34,20240529,7410,52.77,20241210,1.97,Y,160980,500,54 억,,264628,N,N,4194,N,00,N +20250423,090902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,60,2,0.53,39441950,3472,9.55,11390,11450,11340,14740,7940,11340,11360.01,2.42,0,4,11613,11476,11343,11206,11073,11410,11140,55,3400,500,7930,10,1,10924243,1245,8.08,0.69,12,0.03,1411.00,16629.00,23750,20240529,-52.00,7410,20241210,53.85,13720,-16.91,20250205,8510,33.96,20250102,23750,-52.00,20240529,7410,53.85,20241210,1.97,Y,160980,500,54 억,,264628,N,N,4194,N,00,N 20250422,160834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,-40,5,-0.35,409364205,36242,87.93,11360,11480,11210,14790,7970,11380,11295.22,2.43,0,-25,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1239,8.04,0.68,12,0.33,1411.00,16629.00,23750,20240529,-52.25,7410,20241210,53.04,13720,-17.35,20250205,8510,33.25,20250102,23750,-52.25,20240529,7410,53.04,20241210,1.96,Y,160980,500,54 억,,265057,N,N,4194,N,00,N 20250422,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-10,5,-0.09,368329555,32629,79.16,11360,11480,11210,14790,7970,11380,11288.41,2.43,0,883,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1242,8.06,0.68,12,0.30,1411.00,16629.00,23750,20240529,-52.13,7410,20241210,53.44,13720,-17.13,20250205,8510,33.61,20250102,23750,-52.13,20240529,7410,53.44,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N 20250422,140850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11210,-170,5,-1.49,288337455,25562,62.02,11360,11480,11210,14790,7970,11380,11279.93,2.43,0,-699,11553,11466,11313,11226,11073,11510,11270,55,3410,500,7960,10,1,10924243,1225,7.94,0.67,12,0.23,1411.00,16629.00,23750,20240529,-52.80,7410,20241210,51.28,13720,-18.29,20250205,8510,31.73,20250102,23750,-52.80,20240529,7410,51.28,20241210,1.96,Y,160980,500,54 억,,265057,N,N,3173,N,00,N diff --git a/161000/price/prices-20250401.csv b/161000/price/prices-20250401.csv index 7fc047cf556c..5fb1a01fd39c 100644 --- a/161000/price/prices-20250401.csv +++ b/161000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160839,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7110,280,2,4.10,21875173390,2928539,1590.70,6980,7910,6900,8870,4790,6830,7470.02,0.70,0,-96956,7203,7016,6903,6716,6603,6960,6660,243,2040,500,5050,10,1,48648709,3459,86.71,0.47,12,6.02,82.00,15232.00,15150,20240821,-53.07,5960,20250409,19.30,8550,-16.84,20250307,5960,19.30,20250409,15150,-53.07,20240821,5960,19.30,20250409,1.56,Y,161000,500,243 억,,341277,N,N,80749,N,00,N +20250423,150855,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7160,330,2,4.83,21574890030,2886394,1567.81,6980,7910,6900,8870,4790,6830,7474.69,0.70,0,-115411,7203,7016,6903,6716,6603,6960,6660,243,2040,500,5050,10,1,48648709,3483,87.32,0.47,12,5.93,82.00,15232.00,15150,20240821,-52.74,5960,20250409,20.13,8550,-16.26,20250307,5960,20.13,20250409,15150,-52.74,20240821,5960,20.13,20250409,1.56,Y,161000,500,243 억,,341277,N,N,33827,N,00,N +20250423,140854,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7180,350,2,5.12,21187427060,2832344,1538.45,6980,7910,6900,8870,4790,6830,7480.53,0.70,0,-130623,7203,7016,6903,6716,6603,6960,6660,243,2040,500,5050,10,1,48648709,3493,87.56,0.47,12,5.82,82.00,15232.00,15150,20240821,-52.61,5960,20250409,20.47,8550,-16.02,20250307,5960,20.47,20250409,15150,-52.61,20240821,5960,20.47,20250409,1.56,Y,161000,500,243 억,,341277,N,N,33827,N,00,N +20250423,130852,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7130,300,2,4.39,20283412055,2705625,1469.62,6980,7910,6900,8870,4790,6830,7496.76,0.70,0,-180445,7203,7016,6903,6716,6603,6960,6660,243,2040,500,5050,10,1,48648709,3469,86.95,0.47,12,5.56,82.00,15232.00,15150,20240821,-52.94,5960,20250409,19.63,8550,-16.61,20250307,5960,19.63,20250409,15150,-52.94,20240821,5960,19.63,20250409,1.56,Y,161000,500,243 억,,341277,N,N,33827,N,00,N +20250423,120855,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7580,750,2,10.98,12104837030,1595854,866.82,6980,7910,6900,8870,4790,6830,7585.18,0.70,0,-124062,7203,7016,6903,6716,6603,6960,6660,243,2040,500,5050,10,1,48648709,3688,92.44,0.50,12,3.28,82.00,15232.00,15150,20240821,-49.97,5960,20250409,27.18,8550,-11.35,20250307,5960,27.18,20250409,15150,-49.97,20240821,5960,27.18,20250409,1.56,Y,161000,500,243 억,,341277,N,N,33827,N,00,N +20250423,110855,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7050,220,2,3.22,639197080,91497,49.70,6980,7100,6900,8870,4790,6830,6985.99,0.70,0,20604,7203,7016,6903,6716,6603,6960,6660,243,2040,500,5050,10,1,48648709,3430,85.98,0.46,12,0.19,82.00,15232.00,15150,20240821,-53.47,5960,20250409,18.29,8550,-17.54,20250307,5960,18.29,20250409,15150,-53.47,20240821,5960,18.29,20250409,1.56,Y,161000,500,243 억,,341277,N,N,33827,N,00,N +20250423,100858,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7000,170,2,2.49,414896850,59631,32.39,6980,7010,6900,8870,4790,6830,6957.74,0.70,0,16724,7203,7016,6903,6716,6603,6960,6660,243,2040,500,5050,10,1,48648709,3405,85.37,0.46,12,0.12,82.00,15232.00,15150,20240821,-53.80,5960,20250409,17.45,8550,-18.13,20250307,5960,17.45,20250409,15150,-53.80,20240821,5960,17.45,20250409,1.56,Y,161000,500,243 억,,341277,N,N,33827,N,00,N +20250423,090902,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6950,120,2,1.76,61800360,8880,4.82,6980,6990,6930,8870,4790,6830,6959.50,0.70,0,5219,7203,7016,6903,6716,6603,6960,6660,243,2040,500,5050,10,1,48648709,3381,84.76,0.46,12,0.02,82.00,15232.00,15150,20240821,-54.13,5960,20250409,16.61,8550,-18.71,20250307,5960,16.61,20250409,15150,-54.13,20240821,5960,16.61,20250409,1.56,Y,161000,500,243 억,,341277,N,N,33827,N,00,N 20250422,160835,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6830,-20,5,-0.29,1270957525,184104,269.47,6920,7090,6790,8900,4800,6850,6903.48,0.71,0,1229,7036,6942,6866,6772,6696,6935,6765,243,2050,500,5060,10,1,48648709,3323,83.29,0.45,12,0.38,82.00,15232.00,15150,20240821,-54.92,5960,20250409,14.60,8550,-20.12,20250307,5960,14.60,20250409,15150,-54.92,20240821,5960,14.60,20250409,1.57,Y,161000,500,243 억,,343281,N,N,33827,N,00,N 20250422,150851,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6830,-20,5,-0.29,1243278785,180051,263.53,6920,7090,6790,8900,4800,6850,6905.15,0.71,0,3087,7036,6942,6866,6772,6696,6935,6765,243,2050,500,5060,10,1,48648709,3323,83.29,0.45,12,0.37,82.00,15232.00,15150,20240821,-54.92,5960,20250409,14.60,8550,-20.12,20250307,5960,14.60,20250409,15150,-54.92,20240821,5960,14.60,20250409,1.57,Y,161000,500,243 억,,343281,N,N,4206,N,00,N 20250422,140850,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6810,-40,5,-0.58,1130198175,163453,239.24,6920,7090,6810,8900,4800,6850,6914.51,0.71,0,-71,7036,6942,6866,6772,6696,6935,6765,243,2050,500,5060,10,1,48648709,3313,83.05,0.45,12,0.34,82.00,15232.00,15150,20240821,-55.05,5960,20250409,14.26,8550,-20.35,20250307,5960,14.26,20250409,15150,-55.05,20240821,5960,14.26,20250409,1.57,Y,161000,500,243 억,,343281,N,N,4206,N,00,N diff --git a/161390/price/prices-20250401.csv b/161390/price/prices-20250401.csv index eda1e264c69c..ae10b555b4ef 100644 --- a/161390/price/prices-20250401.csv +++ b/161390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160839,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39950,800,2,2.04,7580803500,190784,107.10,39600,40100,39250,50800,27450,39150,39735.00,36.60,0,-43720,39683,39416,39033,38766,38383,39550,38900,619,11650,500,28180,50,1,123875069,49488,4.44,0.44,12,0.15,8998.00,89971.00,63300,20240416,-36.89,34500,20241029,15.80,43550,-8.27,20250325,35950,11.13,20250408,61300,-34.83,20240430,34500,15.80,20241029,0.13,Y,161390,500,619 억,,45338493,N,N,32845,N,00,N +20250423,150855,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40050,900,2,2.30,6339552800,159724,89.66,39600,40050,39250,50800,27450,39150,39690.67,36.60,0,-41464,39683,39416,39033,38766,38383,39550,38900,619,11650,500,28180,50,1,123875069,49612,4.45,0.45,12,0.13,8998.00,89971.00,63300,20240416,-36.73,34500,20241029,16.09,43550,-8.04,20250325,35950,11.40,20250408,61300,-34.67,20240430,34500,16.09,20241029,0.13,Y,161390,500,619 억,,45338493,N,N,41822,N,00,N +20250423,140854,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39800,650,2,1.66,4605432900,116189,65.22,39600,39950,39250,50800,27450,39150,39637.43,36.60,0,-38227,39683,39416,39033,38766,38383,39550,38900,619,11650,500,28180,50,1,123875069,49302,4.42,0.44,12,0.09,8998.00,89971.00,63300,20240416,-37.12,34500,20241029,15.36,43550,-8.61,20250325,35950,10.71,20250408,61300,-35.07,20240430,34500,15.36,20241029,0.13,Y,161390,500,619 억,,45338493,N,N,41822,N,00,N +20250423,130852,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39800,650,2,1.66,3482557150,87956,49.37,39600,39950,39250,50800,27450,39150,39594.31,36.60,0,-36151,39683,39416,39033,38766,38383,39550,38900,619,11650,500,28180,50,1,123875069,49302,4.42,0.44,12,0.07,8998.00,89971.00,63300,20240416,-37.12,34500,20241029,15.36,43550,-8.61,20250325,35950,10.71,20250408,61300,-35.07,20240430,34500,15.36,20241029,0.13,Y,161390,500,619 억,,45338493,N,N,41822,N,00,N +20250423,120855,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39650,500,2,1.28,2570238675,65005,36.49,39600,39950,39250,50800,27450,39150,39539.09,36.60,0,-26515,39683,39416,39033,38766,38383,39550,38900,619,11650,500,28180,50,1,123875069,49116,4.41,0.44,12,0.05,8998.00,89971.00,63300,20240416,-37.36,34500,20241029,14.93,43550,-8.96,20250325,35950,10.29,20250408,61300,-35.32,20240430,34500,14.93,20241029,0.13,Y,161390,500,619 억,,45338493,N,N,41822,N,00,N +20250423,110856,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39400,250,2,0.64,1911922950,48345,27.14,39600,39950,39250,50800,27450,39150,39547.48,36.60,0,-16989,39683,39416,39033,38766,38383,39550,38900,619,11650,500,28180,50,1,123875069,48807,4.38,0.44,12,0.04,8998.00,89971.00,63300,20240416,-37.76,34500,20241029,14.20,43550,-9.53,20250325,35950,9.60,20250408,61300,-35.73,20240430,34500,14.20,20241029,0.13,Y,161390,500,619 억,,45338493,N,N,41822,N,00,N +20250423,100858,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39550,400,2,1.02,1223199225,30888,17.34,39600,39950,39250,50800,27450,39150,39601.11,36.60,0,-10653,39683,39416,39033,38766,38383,39550,38900,619,11650,500,28180,50,1,123875069,48993,4.40,0.44,12,0.02,8998.00,89971.00,63300,20240416,-37.52,34500,20241029,14.64,43550,-9.18,20250325,35950,10.01,20250408,61300,-35.48,20240430,34500,14.64,20241029,0.13,Y,161390,500,619 억,,45338493,N,N,41822,N,00,N +20250423,090902,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39650,500,2,1.28,481860150,12132,6.81,39600,39950,39250,50800,27450,39150,39718.11,36.60,0,-100,39683,39416,39033,38766,38383,39550,38900,619,11650,500,28180,50,1,123875069,49116,4.41,0.44,12,0.01,8998.00,89971.00,63300,20240416,-37.36,34500,20241029,14.93,43550,-8.96,20250325,35950,10.29,20250408,61300,-35.32,20240430,34500,14.93,20241029,0.13,Y,161390,500,619 억,,45338493,N,N,41822,N,00,N 20250422,160835,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39150,300,2,0.77,6970793750,178140,315.97,38850,39300,38650,50500,27200,38850,39130.99,36.61,0,-34872,39216,39032,38766,38582,38316,39125,38675,619,11650,500,27970,50,1,123875069,48497,4.35,0.44,12,0.14,8998.00,89971.00,63300,20240416,-38.15,34500,20241029,13.48,43550,-10.10,20250325,35950,8.90,20250408,61300,-36.13,20240430,34500,13.48,20241029,0.13,Y,161390,500,619 억,,45345362,N,N,41822,N,00,N 20250422,150851,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39150,300,2,0.77,5471780700,139853,248.06,38850,39300,38650,50500,27200,38850,39125.23,36.61,0,-27176,39216,39032,38766,38582,38316,39125,38675,619,11650,500,27970,50,1,123875069,48497,4.35,0.44,12,0.11,8998.00,89971.00,63300,20240416,-38.15,34500,20241029,13.48,43550,-10.10,20250325,35950,8.90,20250408,61300,-36.13,20240430,34500,13.48,20241029,0.13,Y,161390,500,619 억,,45345362,N,N,7394,N,00,N 20250422,140850,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39150,300,2,0.77,4219572850,107896,191.38,38850,39300,38650,50500,27200,38850,39107.78,36.61,0,-15067,39216,39032,38766,38582,38316,39125,38675,619,11650,500,27970,50,1,123875069,48497,4.35,0.44,12,0.09,8998.00,89971.00,63300,20240416,-38.15,34500,20241029,13.48,43550,-10.10,20250325,35950,8.90,20250408,61300,-36.13,20240430,34500,13.48,20241029,0.13,Y,161390,500,619 억,,45345362,N,N,7394,N,00,N diff --git a/161580/price/prices-20250401.csv b/161580/price/prices-20250401.csv index 5c9f27316f59..9b61350bf9d3 100644 --- a/161580/price/prices-20250401.csv +++ b/161580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160840,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,33150,1600,2,5.07,10871945750,332194,170.22,32350,33250,32150,41000,22100,31550,32726.97,4.35,0,14393,32616,32082,31766,31232,30916,31925,31075,118,9450,500,22080,50,1,22885732,7587,135.86,4.89,12,1.45,244.00,6773.00,53500,20250219,-38.04,13230,20240805,150.57,53500,-38.04,20250219,18210,82.04,20250102,53500,-38.04,20250219,13230,150.57,20240805,5.60,Y,161580,500,118 억,,995149,N,N,8093,N,00,N +20250423,150855,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32950,1400,2,4.44,9345236650,286133,146.62,32350,33100,32150,41000,22100,31550,32660.46,4.35,0,19114,32616,32082,31766,31232,30916,31925,31075,118,9450,500,22080,50,1,22885732,7541,135.04,4.86,12,1.25,244.00,6773.00,53500,20250219,-38.41,13230,20240805,149.06,53500,-38.41,20250219,18210,80.94,20250102,53500,-38.41,20250219,13230,149.06,20240805,5.60,Y,161580,500,118 억,,995149,N,N,9770,N,00,N +20250423,140854,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32800,1250,2,3.96,7002658675,215024,110.18,32350,33000,32150,41000,22100,31550,32566.87,4.35,0,7725,32616,32082,31766,31232,30916,31925,31075,118,9450,500,22080,50,1,22885732,7507,134.43,4.84,12,0.94,244.00,6773.00,53500,20250219,-38.69,13230,20240805,147.92,53500,-38.69,20250219,18210,80.12,20250102,53500,-38.69,20250219,13230,147.92,20240805,5.60,Y,161580,500,118 억,,995149,N,N,9770,N,00,N +20250423,130852,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32750,1200,2,3.80,4855098425,149647,76.68,32350,32750,32150,41000,22100,31550,32443.67,4.35,0,21151,32616,32082,31766,31232,30916,31925,31075,118,9450,500,22080,50,1,22885732,7495,134.22,4.84,12,0.65,244.00,6773.00,53500,20250219,-38.79,13230,20240805,147.54,53500,-38.79,20250219,18210,79.85,20250102,53500,-38.79,20250219,13230,147.54,20240805,5.60,Y,161580,500,118 억,,995149,N,N,9770,N,00,N +20250423,120856,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32500,950,2,3.01,3806934975,117468,60.19,32350,32700,32150,41000,22100,31550,32408.27,4.35,0,13950,32616,32082,31766,31232,30916,31925,31075,118,9450,500,22080,50,1,22885732,7438,133.20,4.80,12,0.51,244.00,6773.00,53500,20250219,-39.25,13230,20240805,145.65,53500,-39.25,20250219,18210,78.47,20250102,53500,-39.25,20250219,13230,145.65,20240805,5.60,Y,161580,500,118 억,,995149,N,N,9770,N,00,N +20250423,110856,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32400,850,2,2.69,3319312725,102419,52.48,32350,32700,32150,41000,22100,31550,32409.15,4.35,0,7717,32616,32082,31766,31232,30916,31925,31075,118,9450,500,22080,50,1,22885732,7415,132.79,4.78,12,0.45,244.00,6773.00,53500,20250219,-39.44,13230,20240805,144.90,53500,-39.44,20250219,18210,77.92,20250102,53500,-39.44,20250219,13230,144.90,20240805,5.60,Y,161580,500,118 억,,995149,N,N,9770,N,00,N +20250423,100859,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32250,700,2,2.22,2507858850,77329,39.62,32350,32700,32150,41000,22100,31550,32431.03,4.35,0,2333,32616,32082,31766,31232,30916,31925,31075,118,9450,500,22080,50,1,22885732,7381,132.17,4.76,12,0.34,244.00,6773.00,53500,20250219,-39.72,13230,20240805,143.76,53500,-39.72,20250219,18210,77.10,20250102,53500,-39.72,20250219,13230,143.76,20240805,5.60,Y,161580,500,118 억,,995149,N,N,9770,N,00,N +20250423,090902,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32350,800,2,2.54,858116800,26423,13.54,32350,32700,32350,41000,22100,31550,32476.13,4.35,0,-972,32616,32082,31766,31232,30916,31925,31075,118,9450,500,22080,50,1,22885732,7404,132.58,4.78,12,0.12,244.00,6773.00,53500,20250219,-39.53,13230,20240805,144.52,53500,-39.53,20250219,18210,77.65,20250102,53500,-39.53,20250219,13230,144.52,20240805,5.60,Y,161580,500,118 억,,995149,N,N,9770,N,00,N 20250422,160835,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31550,-700,5,-2.17,6189038325,195159,83.35,31600,32300,31450,41900,22600,32250,31712.91,4.31,0,8592,33750,33000,32250,31500,30750,33375,31875,118,9650,500,22570,50,1,22885732,7220,129.30,4.66,12,0.85,244.00,6773.00,53500,20250219,-41.03,13230,20240805,138.47,53500,-41.03,20250219,18210,73.26,20250102,53500,-41.03,20250219,13230,138.47,20240805,5.50,Y,161580,500,118 억,,985899,N,N,9770,N,00,N 20250422,150851,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31550,-700,5,-2.17,5794774475,182662,78.01,31600,32300,31450,41900,22600,32250,31724.03,4.31,0,6964,33750,33000,32250,31500,30750,33375,31875,118,9650,500,22570,50,1,22885732,7220,129.30,4.66,12,0.80,244.00,6773.00,53500,20250219,-41.03,13230,20240805,138.47,53500,-41.03,20250219,18210,73.26,20250102,53500,-41.03,20250219,13230,138.47,20240805,5.50,Y,161580,500,118 억,,985899,N,N,14695,N,00,N 20250422,140851,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31550,-700,5,-2.17,5124315025,161397,68.93,31600,32300,31500,41900,22600,32250,31749.75,4.31,0,7630,33750,33000,32250,31500,30750,33375,31875,118,9650,500,22570,50,1,22885732,7220,129.30,4.66,12,0.71,244.00,6773.00,53500,20250219,-41.03,13230,20240805,138.47,53500,-41.03,20250219,18210,73.26,20250102,53500,-41.03,20250219,13230,138.47,20240805,5.50,Y,161580,500,118 억,,985899,N,N,14695,N,00,N diff --git a/161890/price/prices-20250401.csv b/161890/price/prices-20250401.csv index 9b24acaffcf7..28854cfdbc74 100644 --- a/161890/price/prices-20250401.csv +++ b/161890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160840,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72700,-1100,5,-1.49,12143479200,166860,112.16,74400,74400,72300,95900,51700,73800,72776.46,34.69,0,-9088,75666,74732,73466,72532,71266,75200,73000,118,22100,500,53130,100,1,23605077,17161,18.98,2.17,12,0.71,3830.00,33579.00,78700,20240930,-7.62,47950,20240416,51.62,75000,-3.07,20250416,55200,31.70,20250102,78700,-7.62,20240930,47950,51.62,20240426,1.31,Y,161890,500,118 억,,8188458,N,N,8891,N,00,N +20250423,150855,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73000,-800,5,-1.08,10896510400,149722,100.64,74400,74400,72300,95900,51700,73800,72778.29,34.69,0,-11479,75666,74732,73466,72532,71266,75200,73000,118,22100,500,53130,100,1,23605077,17232,19.06,2.17,12,0.63,3830.00,33579.00,78700,20240930,-7.24,47950,20240416,52.24,75000,-2.67,20250416,55200,32.25,20250102,78700,-7.24,20240930,47950,52.24,20240426,1.31,Y,161890,500,118 억,,8188458,N,N,5446,N,00,N +20250423,140855,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72600,-1200,5,-1.63,8484161750,116475,78.29,74400,74400,72300,95900,51700,73800,72841.05,34.69,0,-12559,75666,74732,73466,72532,71266,75200,73000,118,22100,500,53130,100,1,23605077,17137,18.96,2.16,12,0.49,3830.00,33579.00,78700,20240930,-7.75,47950,20240416,51.41,75000,-3.20,20250416,55200,31.52,20250102,78700,-7.75,20240930,47950,51.41,20240426,1.31,Y,161890,500,118 억,,8188458,N,N,5446,N,00,N +20250423,130853,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72800,-1000,5,-1.36,6311218150,86562,58.18,74400,74400,72300,95900,51700,73800,72909.80,34.69,0,-12053,75666,74732,73466,72532,71266,75200,73000,118,22100,500,53130,100,1,23605077,17184,19.01,2.17,12,0.37,3830.00,33579.00,78700,20240930,-7.50,47950,20240416,51.82,75000,-2.93,20250416,55200,31.88,20250102,78700,-7.50,20240930,47950,51.82,20240426,1.31,Y,161890,500,118 억,,8188458,N,N,5446,N,00,N +20250423,120856,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72900,-900,5,-1.22,5579775750,76537,51.45,74400,74400,72300,95900,51700,73800,72902.98,34.69,0,-12077,75666,74732,73466,72532,71266,75200,73000,118,22100,500,53130,100,1,23605077,17208,19.03,2.17,12,0.32,3830.00,33579.00,78700,20240930,-7.37,47950,20240416,52.03,75000,-2.80,20250416,55200,32.07,20250102,78700,-7.37,20240930,47950,52.03,20240426,1.31,Y,161890,500,118 억,,8188458,N,N,5446,N,00,N +20250423,110856,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72800,-1000,5,-1.36,4612474950,63258,42.52,74400,74400,72300,95900,51700,73800,72915.28,34.69,0,-11470,75666,74732,73466,72532,71266,75200,73000,118,22100,500,53130,100,1,23605077,17184,19.01,2.17,12,0.27,3830.00,33579.00,78700,20240930,-7.50,47950,20240416,51.82,75000,-2.93,20250416,55200,31.88,20250102,78700,-7.50,20240930,47950,51.82,20240426,1.31,Y,161890,500,118 억,,8188458,N,N,5446,N,00,N +20250423,100859,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72800,-1000,5,-1.36,2199240900,30019,20.18,74400,74400,72700,95900,51700,73800,73261.63,34.69,0,-9097,75666,74732,73466,72532,71266,75200,73000,118,22100,500,53130,100,1,23605077,17184,19.01,2.17,12,0.13,3830.00,33579.00,78700,20240930,-7.50,47950,20240416,51.82,75000,-2.93,20250416,55200,31.88,20250102,78700,-7.50,20240930,47950,51.82,20240426,1.31,Y,161890,500,118 억,,8188458,N,N,5446,N,00,N +20250423,090903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73400,-400,5,-0.54,368936700,4999,3.36,74400,74400,73300,95900,51700,73800,73802.10,34.69,0,-2158,75666,74732,73466,72532,71266,75200,73000,118,22100,500,53130,100,1,23605077,17326,19.16,2.19,12,0.02,3830.00,33579.00,78700,20240930,-6.73,47950,20240416,53.08,75000,-2.13,20250416,55200,32.97,20250102,78700,-6.73,20240930,47950,53.08,20240426,1.31,Y,161890,500,118 억,,8188458,N,N,5446,N,00,N 20250422,160835,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73800,-200,5,-0.27,10891630350,148773,117.53,73400,74400,72200,96200,51800,74000,73209.65,34.69,0,-2243,75533,74766,73633,72866,71733,75150,73250,118,22200,500,53280,100,1,23605077,17421,19.27,2.20,12,0.63,3830.00,33579.00,78700,20240930,-6.23,47700,20240411,54.72,75000,-1.60,20250416,55200,33.70,20250102,78700,-6.23,20240930,47950,53.91,20240426,1.28,Y,161890,500,118 억,,8188668,N,N,5446,N,00,N 20250422,150851,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73600,-400,5,-0.54,10318201050,140996,111.38,73400,74400,72200,96200,51800,74000,73180.77,34.69,0,-1310,75533,74766,73633,72866,71733,75150,73250,118,22200,500,53280,100,1,23605077,17373,19.22,2.19,12,0.60,3830.00,33579.00,78700,20240930,-6.48,47700,20240411,54.30,75000,-1.87,20250416,55200,33.33,20250102,78700,-6.48,20240930,47950,53.49,20240426,1.28,Y,161890,500,118 억,,8188668,N,N,8335,N,00,N 20250422,140851,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,73500,-500,5,-0.68,8700108550,118967,93.98,73400,74400,72200,96200,51800,74000,73130.38,34.69,0,-8503,75533,74766,73633,72866,71733,75150,73250,118,22200,500,53280,100,1,23605077,17350,19.19,2.19,12,0.50,3830.00,33579.00,78700,20240930,-6.61,47700,20240411,54.09,75000,-2.00,20250416,55200,33.15,20250102,78700,-6.61,20240930,47950,53.28,20240426,1.28,Y,161890,500,118 억,,8188668,N,N,8335,N,00,N diff --git a/162120/price/prices-20250401.csv b/162120/price/prices-20250401.csv index 7e46e0eddcab..0d8b4883bae4 100644 --- a/162120/price/prices-20250401.csv +++ b/162120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160840,57,100.00,KONEX,,,N,N,N,N, ,N,2780,40,2,1.46,25609425,9506,242.69,2740,2785,2670,3150,2330,2740,2694.03,0.22,0,0,2846,2792,2741,2687,2636,2767,2662,56,410,500,1860,5,1,11156602,310,-9.27,2.21,12,0.09,-300.00,1260.00,6430,20240717,-56.77,2600,20250204,6.92,4290,-35.20,20250218,2600,6.92,20250204,6430,-56.77,20240717,2600,6.92,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250423,150856,57,100.00,KONEX,,,N,N,N,N, ,N,2760,20,2,0.73,25578845,9495,242.40,2740,2785,2670,3150,2330,2740,2693.93,0.22,0,0,2846,2792,2741,2687,2636,2767,2662,56,410,500,1860,5,1,11156602,308,-9.20,2.19,12,0.09,-300.00,1260.00,6430,20240717,-57.08,2600,20250204,6.15,4290,-35.66,20250218,2600,6.15,20250204,6430,-57.08,20240717,2600,6.15,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250423,140855,57,100.00,KONEX,,,N,N,N,N, ,N,2730,-10,5,-0.36,24865050,9236,235.79,2740,2785,2670,3150,2330,2740,2692.19,0.22,0,0,2846,2792,2741,2687,2636,2767,2662,56,410,500,1860,5,1,11156602,305,-9.10,2.17,12,0.08,-300.00,1260.00,6430,20240717,-57.54,2600,20250204,5.00,4290,-36.36,20250218,2600,5.00,20250204,6430,-57.54,20240717,2600,5.00,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250423,130853,57,100.00,KONEX,,,N,N,N,N, ,N,2730,-10,5,-0.36,20989605,7817,199.57,2740,2785,2670,3150,2330,2740,2685.12,0.22,0,0,2846,2792,2741,2687,2636,2767,2662,56,410,500,1860,5,1,11156602,305,-9.10,2.17,12,0.07,-300.00,1260.00,6430,20240717,-57.54,2600,20250204,5.00,4290,-36.36,20250218,2600,5.00,20250204,6430,-57.54,20240717,2600,5.00,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250423,120856,57,100.00,KONEX,,,N,N,N,N, ,N,2730,-10,5,-0.36,20844915,7764,198.21,2740,2785,2670,3150,2330,2740,2684.82,0.22,0,0,2846,2792,2741,2687,2636,2767,2662,56,410,500,1860,5,1,11156602,305,-9.10,2.17,12,0.07,-300.00,1260.00,6430,20240717,-57.54,2600,20250204,5.00,4290,-36.36,20250218,2600,5.00,20250204,6430,-57.54,20240717,2600,5.00,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250423,110856,57,100.00,KONEX,,,N,N,N,N, ,N,2730,-10,5,-0.36,20839455,7762,198.16,2740,2785,2670,3150,2330,2740,2684.80,0.22,0,0,2846,2792,2741,2687,2636,2767,2662,56,410,500,1860,5,1,11156602,305,-9.10,2.17,12,0.07,-300.00,1260.00,6430,20240717,-57.54,2600,20250204,5.00,4290,-36.36,20250218,2600,5.00,20250204,6430,-57.54,20240717,2600,5.00,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250423,100859,57,100.00,KONEX,,,N,N,N,N, ,N,2735,-5,5,-0.18,12812400,4756,121.42,2740,2785,2670,3150,2330,2740,2693.94,0.22,0,0,2846,2792,2741,2687,2636,2767,2662,56,410,500,1860,5,1,11156602,305,-9.12,2.17,12,0.04,-300.00,1260.00,6430,20240717,-57.47,2600,20250204,5.19,4290,-36.25,20250218,2600,5.19,20250204,6430,-57.47,20240717,2600,5.19,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N +20250423,090903,57,100.00,KONEX,,,N,N,N,N, ,N,2740,0,3,0.00,2030340,741,18.92,2740,2740,2740,3150,2330,2740,2740.00,0.22,0,0,2846,2792,2741,2687,2636,2767,2662,56,410,500,1860,5,1,11156602,306,-9.13,2.17,12,0.01,-300.00,1260.00,6430,20240717,-57.39,2600,20250204,5.38,4290,-36.13,20250218,2600,5.38,20250204,6430,-57.39,20240717,2600,5.38,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N 20250422,160836,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-5,5,-0.18,10594920,3917,262.89,2795,2795,2690,3155,2335,2745,2704.86,0.22,0,0,2818,2781,2763,2726,2708,2772,2717,56,410,500,1860,5,1,11156602,306,-9.13,2.17,12,0.04,-300.00,1260.00,6430,20240717,-57.39,2600,20250204,5.38,4290,-36.13,20250218,2600,5.38,20250204,6430,-57.39,20240717,2600,5.38,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N 20250422,150852,57,100.00,KONEX,,,N,N,N,N, ,N,2740,-5,5,-0.18,8896120,3297,221.28,2795,2795,2690,3155,2335,2745,2698.25,0.22,0,0,2818,2781,2763,2726,2708,2772,2717,56,410,500,1860,5,1,11156602,306,-9.13,2.17,12,0.03,-300.00,1260.00,6430,20240717,-57.39,2600,20250204,5.38,4290,-36.13,20250218,2600,5.38,20250204,6430,-57.39,20240717,2600,5.38,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N 20250422,140851,57,100.00,KONEX,,,N,N,N,N, ,N,2745,0,3,0.00,8648580,3206,215.17,2795,2795,2690,3155,2335,2745,2697.62,0.22,0,0,2818,2781,2763,2726,2708,2772,2717,56,410,500,1860,5,1,11156602,306,-9.15,2.18,12,0.03,-300.00,1260.00,6430,20240717,-57.31,2600,20250204,5.58,4290,-36.01,20250218,2600,5.58,20250204,6430,-57.31,20240717,2600,5.58,20250204,0.00,Y,162120,500,55 억,,25026,N,N,0,N,00,N diff --git a/162300/price/prices-20250401.csv b/162300/price/prices-20250401.csv index ba00ee3ef601..b8264dc0294e 100644 --- a/162300/price/prices-20250401.csv +++ b/162300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,60,2,2.54,182093000,76079,115.50,2365,2430,2365,3070,1660,2365,2393.47,0.86,0,11427,2448,2406,2368,2326,2288,2387,2307,41,705,100,1510,5,1,41471382,1006,15.45,1.22,12,0.18,157.00,1991.00,4280,20240514,-43.34,2005,20241210,20.95,2910,-16.67,20250307,2100,15.48,20250407,4280,-43.34,20240514,2005,20.95,20241210,1.60,Y,162300,100,41 억,,356427,N,N,2105,N,00,N +20250423,150856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,55,2,2.33,164458905,68777,104.41,2365,2430,2365,3070,1660,2365,2391.19,0.86,0,8779,2448,2406,2368,2326,2288,2387,2307,41,705,100,1510,5,1,41471382,1004,15.41,1.22,12,0.17,157.00,1991.00,4280,20240514,-43.46,2005,20241210,20.70,2910,-16.84,20250307,2100,15.24,20250407,4280,-43.46,20240514,2005,20.70,20241210,1.60,Y,162300,100,41 억,,356427,N,N,1943,N,00,N +20250423,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,35,2,1.48,146482380,61322,93.09,2365,2430,2365,3070,1660,2365,2388.74,0.86,0,9261,2448,2406,2368,2326,2288,2387,2307,41,705,100,1510,5,1,41471382,995,15.29,1.21,12,0.15,157.00,1991.00,4280,20240514,-43.93,2005,20241210,19.70,2910,-17.53,20250307,2100,14.29,20250407,4280,-43.93,20240514,2005,19.70,20241210,1.60,Y,162300,100,41 억,,356427,N,N,1943,N,00,N +20250423,130853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,40,2,1.69,118787310,49830,75.65,2365,2405,2365,3070,1660,2365,2383.85,0.86,0,9464,2448,2406,2368,2326,2288,2387,2307,41,705,100,1510,5,1,41471382,997,15.32,1.21,12,0.12,157.00,1991.00,4280,20240514,-43.81,2005,20241210,19.95,2910,-17.35,20250307,2100,14.52,20250407,4280,-43.81,20240514,2005,19.95,20241210,1.60,Y,162300,100,41 억,,356427,N,N,1943,N,00,N +20250423,120856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,15,2,0.63,66928350,28162,42.75,2365,2400,2365,3070,1660,2365,2376.55,0.86,0,4352,2448,2406,2368,2326,2288,2387,2307,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.07,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.60,Y,162300,100,41 억,,356427,N,N,1943,N,00,N +20250423,110857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,10,2,0.42,54988945,23149,35.14,2365,2400,2365,3070,1660,2365,2375.44,0.86,0,5019,2448,2406,2368,2326,2288,2387,2307,41,705,100,1510,5,1,41471382,985,15.13,1.19,12,0.06,157.00,1991.00,4280,20240514,-44.51,2005,20241210,18.45,2910,-18.38,20250307,2100,13.10,20250407,4280,-44.51,20240514,2005,18.45,20241210,1.60,Y,162300,100,41 억,,356427,N,N,1943,N,00,N +20250423,100859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,15,2,0.63,21583930,9101,13.82,2365,2400,2365,3070,1660,2365,2371.60,0.86,0,852,2448,2406,2368,2326,2288,2387,2307,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.02,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.60,Y,162300,100,41 억,,356427,N,N,1943,N,00,N +20250423,090903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,15,2,0.63,6350140,2673,4.06,2365,2395,2365,3070,1660,2365,2375.66,0.86,0,-198,2448,2406,2368,2326,2288,2387,2307,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.01,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.60,Y,162300,100,41 억,,356427,N,N,1943,N,00,N 20250422,160836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-5,5,-0.21,151597360,63897,178.70,2370,2410,2330,3080,1660,2370,2372.53,0.83,0,11812,2443,2406,2383,2346,2323,2425,2365,41,710,100,1510,5,1,41471382,981,15.06,1.19,12,0.15,157.00,1991.00,4280,20240514,-44.74,2005,20241210,17.96,2910,-18.73,20250307,2100,12.62,20250407,4280,-44.74,20240514,2005,17.96,20241210,1.58,Y,162300,100,41 억,,344615,N,N,1943,N,00,N 20250422,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,0,3,0.00,121770845,51298,143.47,2370,2410,2330,3080,1660,2370,2373.79,0.83,0,7204,2443,2406,2383,2346,2323,2425,2365,41,710,100,1510,5,1,41471382,983,15.10,1.19,12,0.12,157.00,1991.00,4280,20240514,-44.63,2005,20241210,18.20,2910,-18.56,20250307,2100,12.86,20250407,4280,-44.63,20240514,2005,18.20,20241210,1.58,Y,162300,100,41 억,,344615,N,N,1279,N,00,N 20250422,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,0,3,0.00,106599365,44919,125.63,2370,2410,2330,3080,1660,2370,2373.15,0.83,0,7157,2443,2406,2383,2346,2323,2425,2365,41,710,100,1510,5,1,41471382,983,15.10,1.19,12,0.11,157.00,1991.00,4280,20240514,-44.63,2005,20241210,18.20,2910,-18.56,20250307,2100,12.86,20250407,4280,-44.63,20240514,2005,18.20,20241210,1.58,Y,162300,100,41 억,,344615,N,N,1279,N,00,N diff --git a/163280/price/prices-20250401.csv b/163280/price/prices-20250401.csv index 64d0807c6bc6..8be8ca2d720b 100644 --- a/163280/price/prices-20250401.csv +++ b/163280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,-1300,5,-6.02,25290908875,1236677,10.51,21400,21400,20000,28050,15150,21600,20447.38,0.95,0,20323,26433,24016,22633,20216,18833,23325,19525,8,6450,100,13390,50,1,8174789,1659,74.63,2.54,12,15.13,272.00,8005.00,25050,20250422,-18.96,8670,20241209,134.14,25050,-18.96,20250422,12020,68.89,20250124,25050,-18.96,20250422,8670,134.14,20241209,4.35,Y,163280,100,8 억,,77779,N,N,16,N,00,N +20250423,150856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20500,-1100,5,-5.09,24514938575,1198600,10.19,21400,21400,20000,28050,15150,21600,20449.51,0.95,0,13880,26433,24016,22633,20216,18833,23325,19525,8,6450,100,13390,50,1,8174789,1676,75.37,2.56,12,14.66,272.00,8005.00,25050,20250422,-18.16,8670,20241209,136.45,25050,-18.16,20250422,12020,70.55,20250124,25050,-18.16,20250422,8670,136.45,20241209,4.35,Y,163280,100,8 억,,77779,N,N,2521,N,00,N +20250423,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-1400,5,-6.48,22613423300,1105415,9.40,21400,21400,20000,28050,15150,21600,20453.20,0.95,0,-2841,26433,24016,22633,20216,18833,23325,19525,8,6450,100,13390,50,1,8174789,1651,74.26,2.52,12,13.52,272.00,8005.00,25050,20250422,-19.36,8670,20241209,132.99,25050,-19.36,20250422,12020,68.05,20250124,25050,-19.36,20250422,8670,132.99,20241209,4.35,Y,163280,100,8 억,,77779,N,N,2521,N,00,N +20250423,130853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,-1300,5,-6.02,21678521875,1059309,9.00,21400,21400,20000,28050,15150,21600,20460.89,0.95,0,-4858,26433,24016,22633,20216,18833,23325,19525,8,6450,100,13390,50,1,8174789,1659,74.63,2.54,12,12.96,272.00,8005.00,25050,20250422,-18.96,8670,20241209,134.14,25050,-18.96,20250422,12020,68.89,20250124,25050,-18.96,20250422,8670,134.14,20241209,4.35,Y,163280,100,8 억,,77779,N,N,2521,N,00,N +20250423,120857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,-1350,5,-6.25,20134946150,983247,8.36,21400,21400,20000,28050,15150,21600,20473.88,0.95,0,16036,26433,24016,22633,20216,18833,23325,19525,8,6450,100,13390,50,1,8174789,1655,74.45,2.53,12,12.03,272.00,8005.00,25050,20250422,-19.16,8670,20241209,133.56,25050,-19.16,20250422,12020,68.47,20250124,25050,-19.16,20250422,8670,133.56,20241209,4.35,Y,163280,100,8 억,,77779,N,N,2521,N,00,N +20250423,110857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-1400,5,-6.48,18931788825,923695,7.85,21400,21400,20000,28050,15150,21600,20491.38,0.95,0,19464,26433,24016,22633,20216,18833,23325,19525,8,6450,100,13390,50,1,8174789,1651,74.26,2.52,12,11.30,272.00,8005.00,25050,20250422,-19.36,8670,20241209,132.99,25050,-19.36,20250422,12020,68.05,20250124,25050,-19.36,20250422,8670,132.99,20241209,4.35,Y,163280,100,8 억,,77779,N,N,2521,N,00,N +20250423,100900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,-1300,5,-6.02,14942203350,726691,6.18,21400,21400,20000,28050,15150,21600,20556.79,0.95,0,38067,26433,24016,22633,20216,18833,23325,19525,8,6450,100,13390,50,1,8174789,1659,74.63,2.54,12,8.89,272.00,8005.00,25050,20250422,-18.96,8670,20241209,134.14,25050,-18.96,20250422,12020,68.89,20250124,25050,-18.96,20250422,8670,134.14,20241209,4.35,Y,163280,100,8 억,,77779,N,N,2521,N,00,N +20250423,090904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-950,5,-4.40,5534549200,263898,2.24,21400,21400,20600,28050,15150,21600,20963.59,0.95,0,24161,26433,24016,22633,20216,18833,23325,19525,8,6450,100,13390,50,1,8174789,1688,75.92,2.58,12,3.23,272.00,8005.00,25050,20250422,-17.56,8670,20241209,138.18,25050,-17.56,20250422,12020,71.80,20250124,25050,-17.56,20250422,8670,138.18,20241209,4.35,Y,163280,100,8 억,,77779,N,N,2521,N,00,N 20250422,160836,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21600,750,2,3.60,276306036250,11699508,525.77,22800,25050,21250,27100,14600,20850,23618.35,1.78,0,-57062,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1766,79.41,2.70,12,143.12,272.00,8005.00,25050,20250422,-13.77,8670,20241209,149.13,25050,-13.77,20250422,12020,79.70,20250124,25050,-13.77,20250422,8670,149.13,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2521,N,00,N 20250422,150852,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21750,900,2,4.32,273242888975,11558046,519.41,22800,25050,21250,27100,14600,20850,23641.42,1.78,0,-91702,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1778,79.96,2.72,12,141.39,272.00,8005.00,25050,20250422,-13.17,8670,20241209,150.87,25050,-13.17,20250422,12020,80.95,20250124,25050,-13.17,20250422,8670,150.87,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N 20250422,140852,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21900,1050,2,5.04,261927191475,11036599,495.97,22800,25050,21800,27100,14600,20850,23733.13,1.78,0,-114190,23716,22282,21366,19932,19016,21825,19475,8,6250,100,12920,50,1,8174789,1790,80.51,2.74,12,135.01,272.00,8005.00,25050,20250422,-12.57,8670,20241209,152.60,25050,-12.57,20250422,12020,82.20,20250124,25050,-12.57,20250422,8670,152.60,20241209,4.44,Y,163280,100,8 억,,145276,N,N,2694,N,00,N diff --git a/163560/price/prices-20250401.csv b/163560/price/prices-20250401.csv index e5aec9890eb1..ddcefd682cf4 100644 --- a/163560/price/prices-20250401.csv +++ b/163560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160841,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,90,2,1.27,245840380,34217,92.45,7110,7230,7110,9240,4980,7110,7184.73,3.47,0,6473,7250,7180,7080,7010,6910,7215,7045,70,2130,500,5110,10,1,13900000,1001,9.20,0.44,12,0.25,783.00,16290.00,10300,20240412,-30.10,6070,20241209,18.62,8410,-14.39,20250213,6330,13.74,20250409,10170,-29.20,20240528,6070,18.62,20241209,1.88,Y,163560,500,69 억,,482612,N,N,2204,N,00,N +20250423,150857,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,90,2,1.27,238839670,33244,89.82,7110,7230,7110,9240,4980,7110,7184.44,3.47,0,6017,7250,7180,7080,7010,6910,7215,7045,70,2130,500,5110,10,1,13900000,1001,9.20,0.44,12,0.24,783.00,16290.00,10300,20240412,-30.10,6070,20241209,18.62,8410,-14.39,20250213,6330,13.74,20250409,10170,-29.20,20240528,6070,18.62,20241209,1.88,Y,163560,500,69 억,,482612,N,N,6085,N,00,N +20250423,140856,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,80,2,1.13,201402020,28040,75.76,7110,7230,7110,9240,4980,7110,7182.67,3.47,0,6150,7250,7180,7080,7010,6910,7215,7045,70,2130,500,5110,10,1,13900000,999,9.18,0.44,12,0.20,783.00,16290.00,10300,20240412,-30.19,6070,20241209,18.45,8410,-14.51,20250213,6330,13.59,20250409,10170,-29.30,20240528,6070,18.45,20241209,1.88,Y,163560,500,69 억,,482612,N,N,6085,N,00,N +20250423,130854,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,80,2,1.13,194194250,27036,73.05,7110,7230,7110,9240,4980,7110,7182.80,3.47,0,5944,7250,7180,7080,7010,6910,7215,7045,70,2130,500,5110,10,1,13900000,999,9.18,0.44,12,0.19,783.00,16290.00,10300,20240412,-30.19,6070,20241209,18.45,8410,-14.51,20250213,6330,13.59,20250409,10170,-29.30,20240528,6070,18.45,20241209,1.88,Y,163560,500,69 억,,482612,N,N,6085,N,00,N +20250423,120857,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,80,2,1.13,178099640,24797,67.00,7110,7230,7110,9240,4980,7110,7182.31,3.47,0,5672,7250,7180,7080,7010,6910,7215,7045,70,2130,500,5110,10,1,13900000,999,9.18,0.44,12,0.18,783.00,16290.00,10300,20240412,-30.19,6070,20241209,18.45,8410,-14.51,20250213,6330,13.59,20250409,10170,-29.30,20240528,6070,18.45,20241209,1.88,Y,163560,500,69 억,,482612,N,N,6085,N,00,N +20250423,110857,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,90,2,1.27,165625660,23063,62.31,7110,7230,7110,9240,4980,7110,7181.44,3.47,0,5454,7250,7180,7080,7010,6910,7215,7045,70,2130,500,5110,10,1,13900000,1001,9.20,0.44,12,0.17,783.00,16290.00,10300,20240412,-30.10,6070,20241209,18.62,8410,-14.39,20250213,6330,13.74,20250409,10170,-29.20,20240528,6070,18.62,20241209,1.88,Y,163560,500,69 억,,482612,N,N,6085,N,00,N +20250423,100900,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,80,2,1.13,61566930,8609,23.26,7110,7190,7110,9240,4980,7110,7151.46,3.47,0,999,7250,7180,7080,7010,6910,7215,7045,70,2130,500,5110,10,1,13900000,999,9.18,0.44,12,0.06,783.00,16290.00,10300,20240412,-30.19,6070,20241209,18.45,8410,-14.51,20250213,6330,13.59,20250409,10170,-29.30,20240528,6070,18.45,20241209,1.88,Y,163560,500,69 억,,482612,N,N,6085,N,00,N +20250423,090904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,50,2,0.70,13084980,1830,4.94,7110,7160,7110,9240,4980,7110,7150.26,3.47,0,-1236,7250,7180,7080,7010,6910,7215,7045,70,2130,500,5110,10,1,13900000,995,9.14,0.44,12,0.01,783.00,16290.00,10300,20240412,-30.49,6070,20241209,17.96,8410,-14.86,20250213,6330,13.11,20250409,10170,-29.60,20240528,6070,17.96,20241209,1.88,Y,163560,500,69 억,,482612,N,N,6085,N,00,N 20250422,160837,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,70,2,0.99,261933340,36991,120.90,7040,7150,6980,9150,4930,7040,7081.00,3.44,0,5084,7133,7086,7043,6996,6953,7085,6995,70,2110,500,5060,10,1,13900000,988,9.08,0.44,12,0.27,783.00,16290.00,10300,20240412,-30.97,6070,20241209,17.13,8410,-15.46,20250213,6330,12.32,20250409,10170,-30.09,20240528,6070,17.13,20241209,1.88,Y,163560,500,69 억,,477820,N,N,6085,N,00,N 20250422,150852,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,80,2,1.14,256196210,36184,118.26,7040,7150,6980,9150,4930,7040,7080.37,3.44,0,5656,7133,7086,7043,6996,6953,7085,6995,70,2110,500,5060,10,1,13900000,990,9.09,0.44,12,0.26,783.00,16290.00,10300,20240412,-30.87,6070,20241209,17.30,8410,-15.34,20250213,6330,12.48,20250409,10170,-29.99,20240528,6070,17.30,20241209,1.88,Y,163560,500,69 억,,477820,N,N,1358,N,00,N 20250422,140852,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,80,2,1.14,238707500,33723,110.22,7040,7150,6980,9150,4930,7040,7078.48,3.44,0,4729,7133,7086,7043,6996,6953,7085,6995,70,2110,500,5060,10,1,13900000,990,9.09,0.44,12,0.24,783.00,16290.00,10300,20240412,-30.87,6070,20241209,17.30,8410,-15.34,20250213,6330,12.48,20250409,10170,-29.99,20240528,6070,17.30,20241209,1.88,Y,163560,500,69 억,,477820,N,N,1358,N,00,N diff --git a/163730/price/prices-20250401.csv b/163730/price/prices-20250401.csv index 37880e9f50b7..bc411b917a33 100644 --- a/163730/price/prices-20250401.csv +++ b/163730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,-570,5,-4.39,13105031210,1045403,50.09,13050,13100,12150,16870,9090,12980,12533.31,1.36,0,-58282,14213,13596,13023,12406,11833,13310,12120,47,3890,500,8300,10,1,9365608,1162,144.30,2.42,12,11.16,86.00,5135.00,15520,20250421,-20.04,5840,20240805,112.50,15520,-20.04,20250421,8010,54.93,20250203,15520,-20.04,20250421,5840,112.50,20240805,8.19,Y,163730,500,46 억,,126931,N,N,4498,N,00,N +20250423,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12360,-620,5,-4.78,12219714320,974160,46.68,13050,13100,12150,16870,9090,12980,12540.93,1.36,0,-77125,14213,13596,13023,12406,11833,13310,12120,47,3890,500,8300,10,1,9365608,1158,143.72,2.41,12,10.40,86.00,5135.00,15520,20250421,-20.36,5840,20240805,111.64,15520,-20.36,20250421,8010,54.31,20250203,15520,-20.36,20250421,5840,111.64,20240805,8.19,Y,163730,500,46 억,,126931,N,N,8872,N,00,N +20250423,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12250,-730,5,-5.62,10481925240,833424,39.93,13050,13100,12150,16870,9090,12980,12573.79,1.36,0,-90083,14213,13596,13023,12406,11833,13310,12120,47,3890,500,8300,10,1,9365608,1147,142.44,2.39,12,8.90,86.00,5135.00,15520,20250421,-21.07,5840,20240805,109.76,15520,-21.07,20250421,8010,52.93,20250203,15520,-21.07,20250421,5840,109.76,20240805,8.19,Y,163730,500,46 억,,126931,N,N,8872,N,00,N +20250423,130854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12210,-770,5,-5.93,9917229465,787204,37.72,13050,13100,12150,16870,9090,12980,12594.88,1.36,0,-83075,14213,13596,13023,12406,11833,13310,12120,47,3890,500,8300,10,1,9365608,1144,141.98,2.38,12,8.41,86.00,5135.00,15520,20250421,-21.33,5840,20240805,109.08,15520,-21.33,20250421,8010,52.43,20250203,15520,-21.33,20250421,5840,109.08,20240805,8.19,Y,163730,500,46 억,,126931,N,N,8872,N,00,N +20250423,120857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12380,-600,5,-4.62,8673611085,686013,32.87,13050,13100,12210,16870,9090,12980,12640.31,1.36,0,-68387,14213,13596,13023,12406,11833,13310,12120,47,3890,500,8300,10,1,9365608,1159,143.95,2.41,12,7.32,86.00,5135.00,15520,20250421,-20.23,5840,20240805,111.99,15520,-20.23,20250421,8010,54.56,20250203,15520,-20.23,20250421,5840,111.99,20240805,8.19,Y,163730,500,46 억,,126931,N,N,8872,N,00,N +20250423,110858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12380,-600,5,-4.62,6205902800,488472,23.40,13050,13100,12320,16870,9090,12980,12701.03,1.36,0,-58236,14213,13596,13023,12406,11833,13310,12120,47,3890,500,8300,10,1,9365608,1159,143.95,2.41,12,5.22,86.00,5135.00,15520,20250421,-20.23,5840,20240805,111.99,15520,-20.23,20250421,8010,54.56,20250203,15520,-20.23,20250421,5840,111.99,20240805,8.19,Y,163730,500,46 억,,126931,N,N,8872,N,00,N +20250423,100900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12590,-390,5,-3.00,4839632185,378644,18.14,13050,13100,12460,16870,9090,12980,12778.03,1.36,0,-49875,14213,13596,13023,12406,11833,13310,12120,47,3890,500,8300,10,1,9365608,1179,146.40,2.45,12,4.04,86.00,5135.00,15520,20250421,-18.88,5840,20240805,115.58,15520,-18.88,20250421,8010,57.18,20250203,15520,-18.88,20250421,5840,115.58,20240805,8.19,Y,163730,500,46 억,,126931,N,N,8872,N,00,N +20250423,090904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12720,-260,5,-2.00,1779781770,137976,6.61,13050,13100,12700,16870,9090,12980,12895.24,1.36,0,-1568,14213,13596,13023,12406,11833,13310,12120,47,3890,500,8300,10,1,9365608,1191,147.91,2.48,12,1.47,86.00,5135.00,15520,20250421,-18.04,5840,20240805,117.81,15520,-18.04,20250421,8010,58.80,20250203,15520,-18.04,20250421,5840,117.81,20240805,8.19,Y,163730,500,46 억,,126931,N,N,8872,N,00,N 20250422,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,-250,5,-1.89,26372321045,2028054,16.94,13080,13640,12450,17190,9270,13230,13003.82,1.13,0,10691,16290,14760,13990,12460,11690,14375,12075,47,3960,500,8460,10,1,9365608,1216,150.93,2.53,12,21.65,86.00,5135.00,15520,20250421,-16.37,5840,20240805,122.26,15520,-16.37,20250421,8010,62.05,20250203,15520,-16.37,20250421,5840,122.26,20240805,8.38,Y,163730,500,46 억,,105832,N,N,8864,N,00,N 20250422,150853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12830,-400,5,-3.02,24356026530,1872262,15.64,13080,13640,12450,17190,9270,13230,13008.87,1.13,0,11225,16290,14760,13990,12460,11690,14375,12075,47,3960,500,8460,10,1,9365608,1202,149.19,2.50,12,19.99,86.00,5135.00,15520,20250421,-17.33,5840,20240805,119.69,15520,-17.33,20250421,8010,60.17,20250203,15520,-17.33,20250421,5840,119.69,20240805,8.38,Y,163730,500,46 억,,105832,N,N,50650,N,00,N 20250422,140852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12600,-630,5,-4.76,22122206465,1695266,14.16,13080,13640,12600,17190,9270,13230,13049.40,1.13,0,3509,16290,14760,13990,12460,11690,14375,12075,47,3960,500,8460,10,1,9365608,1180,146.51,2.45,12,18.10,86.00,5135.00,15520,20250421,-18.81,5840,20240805,115.75,15520,-18.81,20250421,8010,57.30,20250203,15520,-18.81,20250421,5840,115.75,20240805,8.38,Y,163730,500,46 억,,105832,N,N,50650,N,00,N diff --git a/166090/price/prices-20250401.csv b/166090/price/prices-20250401.csv index bcf16199b279..f7755220687d 100644 --- a/166090/price/prices-20250401.csv +++ b/166090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160842,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28000,1500,2,5.66,2715782550,98776,100.12,27350,28350,26900,34450,18550,26500,27494.26,20.15,0,9037,27366,26932,26616,26182,25866,27150,26400,99,7950,500,19080,50,1,19777674,5538,17.43,1.54,12,0.50,1606.00,18202.00,69300,20240702,-59.60,21850,20241209,28.15,39050,-28.30,20250321,22350,25.28,20250102,69300,-59.60,20240702,21850,28.15,20241209,2.09,Y,166090,500,98 억,,3985363,N,N,2482,N,00,N +20250423,150857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28050,1550,2,5.85,2250896600,82203,83.32,27350,28050,26900,34450,18550,26500,27382.17,20.15,0,11034,27366,26932,26616,26182,25866,27150,26400,99,7950,500,19080,50,1,19777674,5548,17.47,1.54,12,0.42,1606.00,18202.00,69300,20240702,-59.52,21850,20241209,28.38,39050,-28.17,20250321,22350,25.50,20250102,69300,-59.52,20240702,21850,28.38,20241209,2.09,Y,166090,500,98 억,,3985363,N,N,309,N,00,N +20250423,140856,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27500,1000,2,3.77,1735725850,63625,64.49,27350,27550,26900,34450,18550,26500,27280.56,20.15,0,9960,27366,26932,26616,26182,25866,27150,26400,99,7950,500,19080,50,1,19777674,5439,17.12,1.51,12,0.32,1606.00,18202.00,69300,20240702,-60.32,21850,20241209,25.86,39050,-29.58,20250321,22350,23.04,20250102,69300,-60.32,20240702,21850,25.86,20241209,2.09,Y,166090,500,98 억,,3985363,N,N,309,N,00,N +20250423,130854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27300,800,2,3.02,1369670050,50286,50.97,27350,27500,26900,34450,18550,26500,27237.60,20.15,0,4667,27366,26932,26616,26182,25866,27150,26400,99,7950,500,19080,50,1,19777674,5399,17.00,1.50,12,0.25,1606.00,18202.00,69300,20240702,-60.61,21850,20241209,24.94,39050,-30.09,20250321,22350,22.15,20250102,69300,-60.61,20240702,21850,24.94,20241209,2.09,Y,166090,500,98 억,,3985363,N,N,309,N,00,N +20250423,120858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27400,900,2,3.40,1200355975,44082,44.68,27350,27500,26900,34450,18550,26500,27230.07,20.15,0,4112,27366,26932,26616,26182,25866,27150,26400,99,7950,500,19080,50,1,19777674,5419,17.06,1.51,12,0.22,1606.00,18202.00,69300,20240702,-60.46,21850,20241209,25.40,39050,-29.83,20250321,22350,22.60,20250102,69300,-60.46,20240702,21850,25.40,20241209,2.09,Y,166090,500,98 억,,3985363,N,N,309,N,00,N +20250423,110858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27300,800,2,3.02,782899550,28837,29.23,27350,27450,26900,34450,18550,26500,27149.13,20.15,0,-46,27366,26932,26616,26182,25866,27150,26400,99,7950,500,19080,50,1,19777674,5399,17.00,1.50,12,0.15,1606.00,18202.00,69300,20240702,-60.61,21850,20241209,24.94,39050,-30.09,20250321,22350,22.15,20250102,69300,-60.61,20240702,21850,24.94,20241209,2.09,Y,166090,500,98 억,,3985363,N,N,309,N,00,N +20250423,100901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27000,500,2,1.89,566334750,20876,21.16,27350,27450,26900,34450,18550,26500,27128.51,20.15,0,-3843,27366,26932,26616,26182,25866,27150,26400,99,7950,500,19080,50,1,19777674,5340,16.81,1.48,12,0.11,1606.00,18202.00,69300,20240702,-61.04,21850,20241209,23.57,39050,-30.86,20250321,22350,20.81,20250102,69300,-61.04,20240702,21850,23.57,20241209,2.09,Y,166090,500,98 억,,3985363,N,N,309,N,00,N +20250423,090904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27050,550,2,2.08,267627325,9825,9.96,27350,27450,27050,34450,18550,26500,27239.42,20.15,0,-2997,27366,26932,26616,26182,25866,27150,26400,99,7950,500,19080,50,1,19777674,5350,16.84,1.49,12,0.05,1606.00,18202.00,69300,20240702,-60.97,21850,20241209,23.80,39050,-30.73,20250321,22350,21.03,20250102,69300,-60.97,20240702,21850,23.80,20241209,2.09,Y,166090,500,98 억,,3985363,N,N,309,N,00,N 20250422,160837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26500,-450,5,-1.67,2622536350,98657,83.95,26350,27050,26300,35000,18900,26950,26582.40,20.08,0,6024,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5241,16.50,1.46,12,0.50,1606.00,18202.00,69300,20240702,-61.76,21850,20241209,21.28,39050,-32.14,20250321,22350,18.57,20250102,69300,-61.76,20240702,21850,21.28,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,309,N,00,N 20250422,150853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26350,-600,5,-2.23,2488501350,93580,79.63,26350,27050,26350,35000,18900,26950,26592.23,20.08,0,5458,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5211,16.41,1.45,12,0.47,1606.00,18202.00,69300,20240702,-61.98,21850,20241209,20.59,39050,-32.52,20250321,22350,17.90,20250102,69300,-61.98,20240702,21850,20.59,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N 20250422,140852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26750,-200,5,-0.74,1687294300,63291,53.85,26350,27050,26350,35000,18900,26950,26659.31,20.08,0,-1575,28350,27650,27100,26400,25850,28000,26750,99,8050,500,19400,50,1,19777674,5291,16.66,1.47,12,0.32,1606.00,18202.00,69300,20240702,-61.40,21850,20241209,22.43,39050,-31.50,20250321,22350,19.69,20250102,69300,-61.40,20240702,21850,22.43,20241209,2.04,Y,166090,500,98 억,,3971852,N,N,1647,N,00,N diff --git a/166480/price/prices-20250401.csv b/166480/price/prices-20250401.csv index 079ec0e3956b..fbd4e3fbe303 100644 --- a/166480/price/prices-20250401.csv +++ b/166480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,-10,5,-0.29,258181493,76324,39.02,3415,3420,3315,4435,2395,3415,3382.70,2.28,0,9383,3621,3517,3356,3252,3091,3570,3305,164,1020,500,2320,5,1,32870376,1119,-4.26,1.49,12,0.23,-799.00,2284.00,15610,20241022,-78.19,2765,20250407,23.15,4450,-23.48,20250108,2765,23.15,20250407,15610,-78.19,20241022,2765,23.15,20250407,0.77,Y,166480,500,164 억,,750281,N,N,9053,N,00,N +20250423,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,-20,5,-0.59,248335293,73431,37.54,3415,3420,3315,4435,2395,3415,3381.89,2.28,0,9694,3621,3517,3356,3252,3091,3570,3305,164,1020,500,2320,5,1,32870376,1116,-4.25,1.49,12,0.22,-799.00,2284.00,15610,20241022,-78.25,2765,20250407,22.78,4450,-23.71,20250108,2765,22.78,20250407,15610,-78.25,20241022,2765,22.78,20250407,0.77,Y,166480,500,164 억,,750281,N,N,24674,N,00,N +20250423,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,-40,5,-1.17,184511423,54562,27.89,3415,3420,3315,4435,2395,3415,3381.68,2.28,0,10176,3621,3517,3356,3252,3091,3570,3305,164,1020,500,2320,5,1,32870376,1109,-4.22,1.48,12,0.17,-799.00,2284.00,15610,20241022,-78.38,2765,20250407,22.06,4450,-24.16,20250108,2765,22.06,20250407,15610,-78.38,20241022,2765,22.06,20250407,0.77,Y,166480,500,164 억,,750281,N,N,24674,N,00,N +20250423,130855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,-35,5,-1.02,165065938,48805,24.95,3415,3420,3315,4435,2395,3415,3382.15,2.28,0,7412,3621,3517,3356,3252,3091,3570,3305,164,1020,500,2320,5,1,32870376,1111,-4.23,1.48,12,0.15,-799.00,2284.00,15610,20241022,-78.35,2765,20250407,22.24,4450,-24.04,20250108,2765,22.24,20250407,15610,-78.35,20241022,2765,22.24,20250407,0.77,Y,166480,500,164 억,,750281,N,N,24674,N,00,N +20250423,120858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,-30,5,-0.88,159671573,47213,24.14,3415,3420,3315,4435,2395,3415,3381.94,2.28,0,7412,3621,3517,3356,3252,3091,3570,3305,164,1020,500,2320,5,1,32870376,1113,-4.24,1.48,12,0.14,-799.00,2284.00,15610,20241022,-78.32,2765,20250407,22.42,4450,-23.93,20250108,2765,22.42,20250407,15610,-78.32,20241022,2765,22.42,20250407,0.77,Y,166480,500,164 억,,750281,N,N,24674,N,00,N +20250423,110858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,-40,5,-1.17,125030145,37024,18.93,3415,3420,3315,4435,2395,3415,3377.00,2.28,0,11186,3621,3517,3356,3252,3091,3570,3305,164,1020,500,2320,5,1,32870376,1109,-4.22,1.48,12,0.11,-799.00,2284.00,15610,20241022,-78.38,2765,20250407,22.06,4450,-24.16,20250108,2765,22.06,20250407,15610,-78.38,20241022,2765,22.06,20250407,0.77,Y,166480,500,164 억,,750281,N,N,24674,N,00,N +20250423,100901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,-20,5,-0.59,78060400,23101,11.81,3415,3420,3315,4435,2395,3415,3379.09,2.28,0,7677,3621,3517,3356,3252,3091,3570,3305,164,1020,500,2320,5,1,32870376,1116,-4.25,1.49,12,0.07,-799.00,2284.00,15610,20241022,-78.25,2765,20250407,22.78,4450,-23.71,20250108,2765,22.78,20250407,15610,-78.25,20241022,2765,22.78,20250407,0.77,Y,166480,500,164 억,,750281,N,N,24674,N,00,N +20250423,090905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,-65,5,-1.90,20271625,6060,3.10,3415,3420,3315,4435,2395,3415,3345.15,2.28,0,2202,3621,3517,3356,3252,3091,3570,3305,164,1020,500,2320,5,1,32870376,1101,-4.19,1.47,12,0.02,-799.00,2284.00,15610,20241022,-78.54,2765,20250407,21.16,4450,-24.72,20250108,2765,21.16,20250407,15610,-78.54,20241022,2765,21.16,20250407,0.77,Y,166480,500,164 억,,750281,N,N,24674,N,00,N 20250422,160837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,185,2,5.73,660533586,195606,131.54,3200,3460,3195,4195,2265,3230,3376.86,2.17,0,35036,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1123,-4.27,1.50,12,0.60,-799.00,2284.00,15610,20241022,-78.12,2765,20250407,23.51,4450,-23.26,20250108,2765,23.51,20250407,15610,-78.12,20241022,2765,23.51,20250407,0.77,Y,166480,500,164 억,,714681,N,N,24674,N,00,N 20250422,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,190,2,5.88,650580526,192688,129.58,3200,3460,3195,4195,2265,3230,3376.34,2.17,0,35299,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1124,-4.28,1.50,12,0.59,-799.00,2284.00,15610,20241022,-78.09,2765,20250407,23.69,4450,-23.15,20250108,2765,23.69,20250407,15610,-78.09,20241022,2765,23.69,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N 20250422,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,190,2,5.88,543525049,161413,108.55,3200,3460,3195,4195,2265,3230,3367.29,2.17,0,29201,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1124,-4.28,1.50,12,0.49,-799.00,2284.00,15610,20241022,-78.09,2765,20250407,23.69,4450,-23.15,20250108,2765,23.69,20250407,15610,-78.09,20241022,2765,23.69,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N diff --git a/168330/price/prices-20250401.csv b/168330/price/prices-20250401.csv index fd054a81f9fe..8dd5a7583851 100644 --- a/168330/price/prices-20250401.csv +++ b/168330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1943,-6,5,-0.31,41685339,21549,38.34,1975,1975,1922,2530,1365,1949,1934.42,1.42,0,-117,1995,1972,1931,1908,1867,1983,1919,159,581,500,1360,1,1,31754900,617,-15.93,1.86,12,0.07,-122.00,1042.00,2845,20240417,-31.70,1262,20241114,53.96,2145,-9.42,20250416,1278,52.03,20250307,2805,-30.73,20240508,1262,53.96,20241114,0.00,Y,168330,500,158 억,,450494,N,N,0,N,00,N +20250423,150858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1929,-20,5,-1.03,37225552,19250,34.25,1975,1975,1922,2530,1365,1949,1933.79,1.42,0,196,1995,1972,1931,1908,1867,1983,1919,159,581,500,1360,1,1,31754900,613,-15.81,1.85,12,0.06,-122.00,1042.00,2845,20240417,-32.20,1262,20241114,52.85,2145,-10.07,20250416,1278,50.94,20250307,2805,-31.23,20240508,1262,52.85,20241114,0.00,Y,168330,500,158 억,,450494,N,N,0,N,00,N +20250423,140857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1946,-3,5,-0.15,25369347,13106,23.32,1975,1975,1922,2530,1365,1949,1935.70,1.42,0,-9,1995,1972,1931,1908,1867,1983,1919,159,581,500,1360,1,1,31754900,618,-15.95,1.87,12,0.04,-122.00,1042.00,2845,20240417,-31.60,1262,20241114,54.20,2145,-9.28,20250416,1278,52.27,20250307,2805,-30.62,20240508,1262,54.20,20241114,0.00,Y,168330,500,158 억,,450494,N,N,0,N,00,N +20250423,130855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1928,-21,5,-1.08,24088834,12445,22.14,1975,1975,1922,2530,1365,1949,1935.62,1.42,0,0,1995,1972,1931,1908,1867,1983,1919,159,581,500,1360,1,1,31754900,612,-15.80,1.85,12,0.04,-122.00,1042.00,2845,20240417,-32.23,1262,20241114,52.77,2145,-10.12,20250416,1278,50.86,20250307,2805,-31.27,20240508,1262,52.77,20241114,0.00,Y,168330,500,158 억,,450494,N,N,0,N,00,N +20250423,120858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1928,-21,5,-1.08,22475625,11610,20.66,1975,1975,1922,2530,1365,1949,1935.89,1.42,0,4,1995,1972,1931,1908,1867,1983,1919,159,581,500,1360,1,1,31754900,612,-15.80,1.85,12,0.04,-122.00,1042.00,2845,20240417,-32.23,1262,20241114,52.77,2145,-10.12,20250416,1278,50.86,20250307,2805,-31.27,20240508,1262,52.77,20241114,0.00,Y,168330,500,158 억,,450494,N,N,0,N,00,N +20250423,110858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1935,-14,5,-0.72,22106373,11419,20.32,1975,1975,1922,2530,1365,1949,1935.93,1.42,0,56,1995,1972,1931,1908,1867,1983,1919,159,581,500,1360,1,1,31754900,614,-15.86,1.86,12,0.04,-122.00,1042.00,2845,20240417,-31.99,1262,20241114,53.33,2145,-9.79,20250416,1278,51.41,20250307,2805,-31.02,20240508,1262,53.33,20241114,0.00,Y,168330,500,158 억,,450494,N,N,0,N,00,N +20250423,100901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1940,-9,5,-0.46,12840570,6602,11.75,1975,1975,1931,2530,1365,1949,1944.95,1.42,0,-194,1995,1972,1931,1908,1867,1983,1919,159,581,500,1360,1,1,31754900,616,-15.90,1.86,12,0.02,-122.00,1042.00,2845,20240417,-31.81,1262,20241114,53.72,2145,-9.56,20250416,1278,51.80,20250307,2805,-30.84,20240508,1262,53.72,20241114,0.00,Y,168330,500,158 억,,450494,N,N,0,N,00,N +20250423,090905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1943,-6,5,-0.31,1786430,916,1.63,1975,1975,1943,2530,1365,1949,1950.25,1.42,0,-57,1995,1972,1931,1908,1867,1983,1919,159,581,500,1360,1,1,31754900,617,-15.93,1.86,12,0.00,-122.00,1042.00,2845,20240417,-31.70,1262,20241114,53.96,2145,-9.42,20250416,1278,52.03,20250307,2805,-30.73,20240508,1262,53.96,20241114,0.00,Y,168330,500,158 억,,450494,N,N,0,N,00,N 20250422,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1949,29,2,1.51,108316612,56208,172.69,1920,1954,1890,2495,1344,1920,1927.05,1.42,0,-1906,2035,1977,1922,1864,1809,2006,1893,159,575,500,1340,1,1,31754900,619,-15.98,1.87,12,0.18,-122.00,1042.00,2845,20240417,-31.49,1262,20241114,54.44,2145,-9.14,20250416,1278,52.50,20250307,2805,-30.52,20240508,1262,54.44,20241114,0.00,Y,168330,500,158 억,,451897,N,N,0,N,00,N 20250422,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1954,34,2,1.77,97644307,50688,155.73,1920,1954,1890,2495,1344,1920,1926.38,1.42,0,-1635,2035,1977,1922,1864,1809,2006,1893,159,575,500,1340,1,1,31754900,620,-16.02,1.88,12,0.16,-122.00,1042.00,2845,20240417,-31.32,1262,20241114,54.83,2145,-8.90,20250416,1278,52.90,20250307,2805,-30.34,20240508,1262,54.83,20241114,0.00,Y,168330,500,158 억,,451897,N,N,0,N,00,N 20250422,140853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1921,1,2,0.05,63335331,32980,101.33,1920,1941,1890,2495,1344,1920,1920.42,1.42,0,-1686,2035,1977,1922,1864,1809,2006,1893,159,575,500,1340,1,1,31754900,610,-15.75,1.84,12,0.10,-122.00,1042.00,2845,20240417,-32.48,1262,20241114,52.22,2145,-10.44,20250416,1278,50.31,20250307,2805,-31.52,20240508,1262,52.22,20241114,0.00,Y,168330,500,158 억,,451897,N,N,0,N,00,N diff --git a/168360/price/prices-20250401.csv b/168360/price/prices-20250401.csv index 8095cd4edc13..95853040ec4c 100644 --- a/168360/price/prices-20250401.csv +++ b/168360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,190,2,1.86,1448030515,139969,297.14,10750,10750,10195,13290,7170,10230,10345.37,4.64,0,-6967,10570,10400,10300,10130,10030,10350,10080,106,3060,500,7160,10,1,21288284,2218,-115.78,7.93,12,0.66,-90.00,1314.00,14500,20250227,-28.14,3070,20240910,239.41,14500,-28.14,20250227,5060,105.93,20250102,14500,-28.14,20250227,3070,239.41,20240910,8.07,Y,168360,500,106 억,,988398,N,N,4314,N,00,N +20250423,150858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,90,2,0.88,1336565405,129264,274.41,10750,10750,10195,13290,7170,10230,10339.81,4.64,0,-9859,10570,10400,10300,10130,10030,10350,10080,106,3060,500,7160,10,1,21288284,2197,-114.67,7.85,12,0.61,-90.00,1314.00,14500,20250227,-28.83,3070,20240910,236.16,14500,-28.83,20250227,5060,103.95,20250102,14500,-28.83,20250227,3070,236.16,20240910,8.07,Y,168360,500,106 억,,988398,N,N,1475,N,00,N +20250423,140857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,90,2,0.88,1150192615,111176,236.01,10750,10750,10195,13290,7170,10230,10345.69,4.64,0,-16882,10570,10400,10300,10130,10030,10350,10080,106,3060,500,7160,10,1,21288284,2197,-114.67,7.85,12,0.52,-90.00,1314.00,14500,20250227,-28.83,3070,20240910,236.16,14500,-28.83,20250227,5060,103.95,20250102,14500,-28.83,20250227,3070,236.16,20240910,8.07,Y,168360,500,106 억,,988398,N,N,1475,N,00,N +20250423,130855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,110,2,1.08,985190635,95207,202.11,10750,10750,10195,13290,7170,10230,10347.88,4.64,0,-16923,10570,10400,10300,10130,10030,10350,10080,106,3060,500,7160,10,1,21288284,2201,-114.89,7.87,12,0.45,-90.00,1314.00,14500,20250227,-28.69,3070,20240910,236.81,14500,-28.69,20250227,5060,104.35,20250102,14500,-28.69,20250227,3070,236.81,20240910,8.07,Y,168360,500,106 억,,988398,N,N,1475,N,00,N +20250423,120858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,130,2,1.27,923531955,89238,189.44,10750,10750,10195,13290,7170,10230,10349.09,4.64,0,-15042,10570,10400,10300,10130,10030,10350,10080,106,3060,500,7160,10,1,21288284,2205,-115.11,7.88,12,0.42,-90.00,1314.00,14500,20250227,-28.55,3070,20240910,237.46,14500,-28.55,20250227,5060,104.74,20250102,14500,-28.55,20250227,3070,237.46,20240910,8.07,Y,168360,500,106 억,,988398,N,N,1475,N,00,N +20250423,110859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,10,2,0.10,801626940,77425,164.36,10750,10750,10195,13290,7170,10230,10353.59,4.64,0,-14392,10570,10400,10300,10130,10030,10350,10080,106,3060,500,7160,10,1,21288284,2180,-113.78,7.79,12,0.36,-90.00,1314.00,14500,20250227,-29.38,3070,20240910,233.55,14500,-29.38,20250227,5060,102.37,20250102,14500,-29.38,20250227,3070,233.55,20240910,8.07,Y,168360,500,106 억,,988398,N,N,1475,N,00,N +20250423,100901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,90,2,0.88,715173800,68995,146.47,10750,10750,10195,13290,7170,10230,10365.59,4.64,0,-8332,10570,10400,10300,10130,10030,10350,10080,106,3060,500,7160,10,1,21288284,2197,-114.67,7.85,12,0.32,-90.00,1314.00,14500,20250227,-28.83,3070,20240910,236.16,14500,-28.83,20250227,5060,103.95,20250102,14500,-28.83,20250227,3070,236.16,20240910,8.07,Y,168360,500,106 억,,988398,N,N,1475,N,00,N +20250423,090905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,310,2,3.03,120882020,11410,24.22,10750,10750,10520,13290,7170,10230,10594.39,4.64,0,-7074,10570,10400,10300,10130,10030,10350,10080,106,3060,500,7160,10,1,21288284,2244,-117.11,8.02,12,0.05,-90.00,1314.00,14500,20250227,-27.31,3070,20240910,243.32,14500,-27.31,20250227,5060,108.30,20250102,14500,-27.31,20250227,3070,243.32,20240910,8.07,Y,168360,500,106 억,,988398,N,N,1475,N,00,N 20250422,160838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,-200,5,-1.92,486077090,47106,46.50,10340,10470,10200,13550,7310,10430,10318.80,4.73,0,-16462,11163,10796,10583,10216,10003,10690,10110,106,3120,500,7300,10,1,21288284,2178,-113.67,7.79,12,0.22,-90.00,1314.00,14500,20250227,-29.45,3070,20240910,233.22,14500,-29.45,20250227,5060,102.17,20250102,14500,-29.45,20250227,3070,233.22,20240910,8.09,Y,168360,500,106 억,,1006621,N,N,1475,N,00,N 20250422,150854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-80,5,-0.77,450512190,43640,43.08,10340,10470,10200,13550,7310,10430,10323.38,4.73,0,-15258,11163,10796,10583,10216,10003,10690,10110,106,3120,500,7300,10,1,21288284,2203,-115.00,7.88,12,0.20,-90.00,1314.00,14500,20250227,-28.62,3070,20240910,237.13,14500,-28.62,20250227,5060,104.55,20250102,14500,-28.62,20250227,3070,237.13,20240910,8.09,Y,168360,500,106 억,,1006621,N,N,3157,N,00,N 20250422,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-130,5,-1.25,354427290,34307,33.87,10340,10470,10200,13550,7310,10430,10331.05,4.73,0,-8810,11163,10796,10583,10216,10003,10690,10110,106,3120,500,7300,10,1,21288284,2193,-114.44,7.84,12,0.16,-90.00,1314.00,14500,20250227,-28.97,3070,20240910,235.50,14500,-28.97,20250227,5060,103.56,20250102,14500,-28.97,20250227,3070,235.50,20240910,8.09,Y,168360,500,106 억,,1006621,N,N,3157,N,00,N diff --git a/169330/price/prices-20250401.csv b/169330/price/prices-20250401.csv index 10610a3ed9e9..2ce127c705f6 100644 --- a/169330/price/prices-20250401.csv +++ b/169330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,10,2,0.45,24346070,11077,157.84,2210,2240,2180,2875,1555,2215,2197.89,21.33,0,73,2285,2250,2210,2175,2135,2267,2192,91,660,500,1500,5,1,18256918,406,28.90,1.36,06,0.06,77.00,1634.00,2970,20240419,-25.08,1792,20241209,24.16,2315,-3.89,20250228,1970,12.94,20250114,2960,-24.83,20240425,1792,24.16,20241209,0.02,Y,169330,500,91 억,,3894683,N,N,40,N,00,N +20250423,150858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-35,5,-1.58,21199680,9651,137.52,2210,2240,2180,2875,1555,2215,2196.63,21.33,0,236,2285,2250,2210,2175,2135,2267,2192,91,660,500,1500,5,1,18256918,398,28.31,1.33,06,0.05,77.00,1634.00,2970,20240419,-26.60,1792,20241209,21.65,2315,-5.83,20250228,1970,10.66,20250114,2960,-26.35,20240425,1792,21.65,20241209,0.02,Y,169330,500,91 억,,3894683,N,N,40,N,00,N +20250423,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,19297640,8781,125.12,2210,2240,2185,2875,1555,2215,2197.66,21.33,0,240,2285,2250,2210,2175,2135,2267,2192,91,660,500,1500,5,1,18256918,402,28.57,1.35,06,0.05,77.00,1634.00,2970,20240419,-25.93,1792,20241209,22.77,2315,-4.97,20250228,1970,11.68,20250114,2960,-25.68,20240425,1792,22.77,20241209,0.02,Y,169330,500,91 억,,3894683,N,N,40,N,00,N +20250423,130855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,16127440,7340,104.59,2210,2240,2185,2875,1555,2215,2197.20,21.33,0,1193,2285,2250,2210,2175,2135,2267,2192,91,660,500,1500,5,1,18256918,402,28.57,1.35,06,0.04,77.00,1634.00,2970,20240419,-25.93,1792,20241209,22.77,2315,-4.97,20250228,1970,11.68,20250114,2960,-25.68,20240425,1792,22.77,20241209,0.02,Y,169330,500,91 억,,3894683,N,N,40,N,00,N +20250423,120859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,15296045,6961,99.19,2210,2240,2190,2875,1555,2215,2197.39,21.33,0,1192,2285,2250,2210,2175,2135,2267,2192,91,660,500,1500,5,1,18256918,402,28.57,1.35,06,0.04,77.00,1634.00,2970,20240419,-25.93,1792,20241209,22.77,2315,-4.97,20250228,1970,11.68,20250114,2960,-25.68,20240425,1792,22.77,20241209,0.02,Y,169330,500,91 억,,3894683,N,N,40,N,00,N +20250423,110859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,5416045,2461,35.07,2210,2240,2190,2875,1555,2215,2200.75,21.33,0,1191,2285,2250,2210,2175,2135,2267,2192,91,660,500,1500,5,1,18256918,402,28.57,1.35,06,0.01,77.00,1634.00,2970,20240419,-25.93,1792,20241209,22.77,2315,-4.97,20250228,1970,11.68,20250114,2960,-25.68,20240425,1792,22.77,20241209,0.02,Y,169330,500,91 억,,3894683,N,N,40,N,00,N +20250423,100902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,15,2,0.68,693560,312,4.45,2210,2240,2205,2875,1555,2215,2222.95,21.33,0,35,2285,2250,2210,2175,2135,2267,2192,91,660,500,1500,5,1,18256918,407,28.96,1.36,06,0.00,77.00,1634.00,2970,20240419,-24.92,1792,20241209,24.44,2315,-3.67,20250228,1970,13.20,20250114,2960,-24.66,20240425,1792,24.44,20241209,0.02,Y,169330,500,91 억,,3894683,N,N,40,N,00,N +20250423,090906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-10,5,-0.45,205500,93,1.33,2210,2210,2205,2875,1555,2215,2209.68,21.33,0,55,2285,2250,2210,2175,2135,2267,2192,91,660,500,1500,5,1,18256918,403,28.64,1.35,06,0.00,77.00,1634.00,2970,20240419,-25.76,1792,20241209,23.05,2315,-4.75,20250228,1970,11.93,20250114,2960,-25.51,20240425,1792,23.05,20241209,0.02,Y,169330,500,91 억,,3894683,N,N,40,N,00,N 20250422,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-5,5,-0.23,15450845,7018,53.27,2195,2245,2170,2885,1555,2220,2201.60,21.34,0,-665,2280,2250,2220,2190,2160,2235,2175,91,665,500,1500,5,1,18256918,404,28.77,1.36,06,0.04,77.00,1634.00,2970,20240419,-25.42,1792,20241209,23.60,2315,-4.32,20250228,1970,12.44,20250114,2960,-25.17,20240425,1792,23.60,20241209,0.02,Y,169330,500,91 억,,3895348,N,N,40,N,00,N 20250422,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-25,5,-1.13,12490750,5681,43.12,2195,2245,2170,2885,1555,2220,2198.69,21.34,0,-341,2280,2250,2220,2190,2160,2235,2175,91,665,500,1500,5,1,18256918,401,28.51,1.34,06,0.03,77.00,1634.00,2970,20240419,-26.09,1792,20241209,22.49,2315,-5.18,20250228,1970,11.42,20250114,2960,-25.84,20240425,1792,22.49,20241209,0.02,Y,169330,500,91 억,,3895348,N,N,0,N,00,N 20250422,140853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,0,3,0.00,7434175,3361,25.51,2195,2245,2175,2885,1555,2220,2211.89,21.34,0,-302,2280,2250,2220,2190,2160,2235,2175,91,665,500,1500,5,1,18256918,405,28.83,1.36,06,0.02,77.00,1634.00,2970,20240419,-25.25,1792,20241209,23.88,2315,-4.10,20250228,1970,12.69,20250114,2960,-25.00,20240425,1792,23.88,20241209,0.02,Y,169330,500,91 억,,3895348,N,N,0,N,00,N diff --git a/169670/price/prices-20250401.csv b/169670/price/prices-20250401.csv index 894d1f0ca12f..a08496c6b6eb 100644 --- a/169670/price/prices-20250401.csv +++ b/169670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160843,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-220,5,-2.05,1084410,104,11.38,10610,10610,10240,12310,9110,10710,10427.02,0.00,0,0,11236,10972,10586,10322,9936,11105,10455,18,1600,500,6420,10,1,2868401,301,58.28,2.06,12,0.00,180.00,5103.00,16000,20240723,-34.44,4700,20241114,123.19,13000,-19.31,20250224,8210,27.77,20250102,16000,-34.44,20240723,4700,123.19,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250423,150859,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-220,5,-2.05,1084410,104,11.38,10610,10610,10240,12310,9110,10710,10427.02,0.00,0,0,11236,10972,10586,10322,9936,11105,10455,18,1600,500,6420,10,1,2868401,301,58.28,2.06,12,0.00,180.00,5103.00,16000,20240723,-34.44,4700,20241114,123.19,13000,-19.31,20250224,8210,27.77,20250102,16000,-34.44,20240723,4700,123.19,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250423,140858,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-220,5,-2.05,1084410,104,11.38,10610,10610,10240,12310,9110,10710,10427.02,0.00,0,0,11236,10972,10586,10322,9936,11105,10455,18,1600,500,6420,10,1,2868401,301,58.28,2.06,12,0.00,180.00,5103.00,16000,20240723,-34.44,4700,20241114,123.19,13000,-19.31,20250224,8210,27.77,20250102,16000,-34.44,20240723,4700,123.19,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250423,130856,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-220,5,-2.05,1084410,104,11.38,10610,10610,10240,12310,9110,10710,10427.02,0.00,0,0,11236,10972,10586,10322,9936,11105,10455,18,1600,500,6420,10,1,2868401,301,58.28,2.06,12,0.00,180.00,5103.00,16000,20240723,-34.44,4700,20241114,123.19,13000,-19.31,20250224,8210,27.77,20250102,16000,-34.44,20240723,4700,123.19,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250423,120859,57,100.00,KONEX,,,N,N,N,N, ,N,10490,-220,5,-2.05,1084410,104,11.38,10610,10610,10240,12310,9110,10710,10427.02,0.00,0,0,11236,10972,10586,10322,9936,11105,10455,18,1600,500,6420,10,1,2868401,301,58.28,2.06,12,0.00,180.00,5103.00,16000,20240723,-34.44,4700,20241114,123.19,13000,-19.31,20250224,8210,27.77,20250102,16000,-34.44,20240723,4700,123.19,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250423,110859,57,100.00,KONEX,,,N,N,N,N, ,N,10270,-440,5,-4.11,580960,55,6.02,10610,10610,10240,12310,9110,10710,10562.91,0.00,0,0,11236,10972,10586,10322,9936,11105,10455,18,1600,500,6420,10,1,2868401,295,57.06,2.01,12,0.00,180.00,5103.00,16000,20240723,-35.81,4700,20241114,118.51,13000,-21.00,20250224,8210,25.09,20250102,16000,-35.81,20240723,4700,118.51,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250423,100902,57,100.00,KONEX,,,N,N,N,N, ,N,10580,-130,5,-1.21,570690,54,5.91,10610,10610,10240,12310,9110,10710,10568.33,0.00,0,0,11236,10972,10586,10322,9936,11105,10455,18,1600,500,6420,10,1,2868401,303,58.78,2.07,12,0.00,180.00,5103.00,16000,20240723,-33.88,4700,20241114,125.11,13000,-18.62,20250224,8210,28.87,20250102,16000,-33.88,20240723,4700,125.11,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250423,090906,57,100.00,KONEX,,,N,N,N,N, ,N,10710,0,3,0.00,0,0,0.00,0,0,0,12310,9110,10710,0.00,0.00,0,0,11236,10972,10586,10322,9936,11105,10455,18,1600,500,6420,10,1,2868401,307,59.50,2.10,12,0.00,180.00,5103.00,16000,20240723,-33.06,4700,20241114,127.87,13000,-17.62,20250224,8210,30.45,20250102,16000,-33.06,20240723,4700,127.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250422,160838,57,100.00,KONEX,,,N,N,N,N, ,N,10710,150,2,1.42,9431680,914,40.84,10420,10850,10200,12140,8980,10560,10319.12,0.00,0,0,11406,10982,10566,10142,9726,11195,10355,18,1580,500,6330,10,1,2868401,307,59.50,2.10,12,0.03,180.00,5103.00,16000,20240723,-33.06,4700,20241114,127.87,13000,-17.62,20250224,8210,30.45,20250102,16000,-33.06,20240723,4700,127.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250422,150854,57,100.00,KONEX,,,N,N,N,N, ,N,10710,150,2,1.42,9431680,914,40.84,10420,10850,10200,12140,8980,10560,10319.12,0.00,0,0,11406,10982,10566,10142,9726,11195,10355,18,1580,500,6330,10,1,2868401,307,59.50,2.10,12,0.03,180.00,5103.00,16000,20240723,-33.06,4700,20241114,127.87,13000,-17.62,20250224,8210,30.45,20250102,16000,-33.06,20240723,4700,127.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250422,140854,57,100.00,KONEX,,,N,N,N,N, ,N,10850,290,2,2.75,7689410,744,33.24,10420,10850,10200,12140,8980,10560,10335.23,0.00,0,0,11406,10982,10566,10142,9726,11195,10355,18,1580,500,6330,10,1,2868401,311,60.28,2.13,12,0.03,180.00,5103.00,16000,20240723,-32.19,4700,20241114,130.85,13000,-16.54,20250224,8210,32.16,20250102,16000,-32.19,20240723,4700,130.85,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20250401.csv b/170030/price/prices-20250401.csv index 742b88c20a66..7c4081013ed0 100644 --- a/170030/price/prices-20250401.csv +++ b/170030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6160,230,2,3.88,3358180190,548504,497.34,6040,6230,5960,7700,4160,5930,6122.26,2.95,0,26689,6023,5976,5923,5876,5823,6000,5900,77,1770,500,3670,10,1,15340000,945,7.33,0.61,12,3.58,840.00,10120.00,7940,20240522,-22.42,4410,20241210,39.68,7900,-22.03,20250326,4845,27.14,20250203,7940,-22.42,20240522,4410,39.68,20241210,5.20,Y,170030,500,76 억,,452036,N,N,2846,N,00,N +20250423,150859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6160,230,2,3.88,3233827350,528327,479.05,6040,6230,5960,7700,4160,5930,6120.88,2.95,0,25970,6023,5976,5923,5876,5823,6000,5900,77,1770,500,3670,10,1,15340000,945,7.33,0.61,12,3.44,840.00,10120.00,7940,20240522,-22.42,4410,20241210,39.68,7900,-22.03,20250326,4845,27.14,20250203,7940,-22.42,20240522,4410,39.68,20241210,5.20,Y,170030,500,76 억,,452036,N,N,4199,N,00,N +20250423,140858,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6140,210,2,3.54,3002389310,490777,445.00,6040,6230,5960,7700,4160,5930,6117.62,2.95,0,17906,6023,5976,5923,5876,5823,6000,5900,77,1770,500,3670,10,1,15340000,942,7.31,0.61,12,3.20,840.00,10120.00,7940,20240522,-22.67,4410,20241210,39.23,7900,-22.28,20250326,4845,26.73,20250203,7940,-22.67,20240522,4410,39.23,20241210,5.20,Y,170030,500,76 억,,452036,N,N,4199,N,00,N +20250423,130856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6140,210,2,3.54,2761779120,451684,409.55,6040,6230,5960,7700,4160,5930,6114.41,2.95,0,22694,6023,5976,5923,5876,5823,6000,5900,77,1770,500,3670,10,1,15340000,942,7.31,0.61,12,2.94,840.00,10120.00,7940,20240522,-22.67,4410,20241210,39.23,7900,-22.28,20250326,4845,26.73,20250203,7940,-22.67,20240522,4410,39.23,20241210,5.20,Y,170030,500,76 억,,452036,N,N,4199,N,00,N +20250423,120859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6140,210,2,3.54,2606351140,426250,386.49,6040,6230,5960,7700,4160,5930,6114.61,2.95,0,15186,6023,5976,5923,5876,5823,6000,5900,77,1770,500,3670,10,1,15340000,942,7.31,0.61,12,2.78,840.00,10120.00,7940,20240522,-22.67,4410,20241210,39.23,7900,-22.28,20250326,4845,26.73,20250203,7940,-22.67,20240522,4410,39.23,20241210,5.20,Y,170030,500,76 억,,452036,N,N,4199,N,00,N +20250423,110900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6120,190,2,3.20,2258513380,369567,335.10,6040,6230,5960,7700,4160,5930,6111.24,2.95,0,-4282,6023,5976,5923,5876,5823,6000,5900,77,1770,500,3670,10,1,15340000,939,7.29,0.60,12,2.41,840.00,10120.00,7940,20240522,-22.92,4410,20241210,38.78,7900,-22.53,20250326,4845,26.32,20250203,7940,-22.92,20240522,4410,38.78,20241210,5.20,Y,170030,500,76 억,,452036,N,N,4199,N,00,N +20250423,100902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,110,2,1.85,427821730,71340,64.69,6040,6050,5960,7700,4160,5930,5996.94,2.95,0,6749,6023,5976,5923,5876,5823,6000,5900,77,1770,500,3670,10,1,15340000,927,7.19,0.60,12,0.47,840.00,10120.00,7940,20240522,-23.93,4410,20241210,36.96,7900,-23.54,20250326,4845,24.66,20250203,7940,-23.93,20240522,4410,36.96,20241210,5.20,Y,170030,500,76 억,,452036,N,N,4199,N,00,N +20250423,090906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6000,70,2,1.18,149334810,24858,22.54,6040,6040,5960,7700,4160,5930,6007.52,2.95,0,-2843,6023,5976,5923,5876,5823,6000,5900,77,1770,500,3670,10,1,15340000,920,7.14,0.59,12,0.16,840.00,10120.00,7940,20240522,-24.43,4410,20241210,36.05,7900,-24.05,20250326,4845,23.84,20250203,7940,-24.43,20240522,4410,36.05,20241210,5.20,Y,170030,500,76 억,,452036,N,N,4199,N,00,N 20250422,160839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5930,0,3,0.00,647570950,109481,90.12,5880,5970,5870,7700,4160,5930,5914.87,2.80,0,10914,6136,6032,5976,5872,5816,6005,5845,77,1770,500,3670,10,1,15340000,910,7.06,0.59,12,0.71,840.00,10120.00,7940,20240522,-25.31,4410,20241210,34.47,7900,-24.94,20250326,4845,22.39,20250203,7940,-25.31,20240522,4410,34.47,20241210,5.17,Y,170030,500,76 억,,429018,N,N,4199,N,00,N 20250422,150855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-20,5,-0.34,617038150,104328,85.88,5880,5970,5870,7700,4160,5930,5914.41,2.80,0,10509,6136,6032,5976,5872,5816,6005,5845,77,1770,500,3670,10,1,15340000,907,7.04,0.58,12,0.68,840.00,10120.00,7940,20240522,-25.57,4410,20241210,34.01,7900,-25.19,20250326,4845,21.98,20250203,7940,-25.57,20240522,4410,34.01,20241210,5.17,Y,170030,500,76 억,,429018,N,N,3430,N,00,N 20250422,140854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,544057200,91968,75.70,5880,5970,5870,7700,4160,5930,5915.72,2.80,0,6006,6136,6032,5976,5872,5816,6005,5845,77,1770,500,3670,10,1,15340000,905,7.02,0.58,12,0.60,840.00,10120.00,7940,20240522,-25.69,4410,20241210,33.79,7900,-25.32,20250326,4845,21.78,20250203,7940,-25.69,20240522,4410,33.79,20241210,5.17,Y,170030,500,76 억,,429018,N,N,3430,N,00,N diff --git a/170790/price/prices-20250401.csv b/170790/price/prices-20250401.csv index 130a7a23ef63..3a4a9377ebd4 100644 --- a/170790/price/prices-20250401.csv +++ b/170790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,290,2,4.01,226812240,30921,94.90,7230,7520,7160,9390,5070,7230,7335.22,2.54,0,-2412,7436,7332,7226,7122,7016,7280,7070,34,2160,500,4910,10,1,6856330,516,9.53,0.61,12,0.45,789.00,12336.00,15200,20240507,-50.53,6210,20250409,21.10,8970,-16.16,20250103,6210,21.10,20250409,15200,-50.53,20240507,6210,21.10,20250409,2.63,Y,170790,500,34 억,,174027,N,N,5,N,00,N +20250423,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,240,2,3.32,205518460,28080,86.18,7230,7500,7160,9390,5070,7230,7319.03,2.54,0,-2260,7436,7332,7226,7122,7016,7280,7070,34,2160,500,4910,10,1,6856330,512,9.47,0.61,12,0.41,789.00,12336.00,15200,20240507,-50.86,6210,20250409,20.29,8970,-16.72,20250103,6210,20.29,20250409,15200,-50.86,20240507,6210,20.29,20250409,2.63,Y,170790,500,34 억,,174027,N,N,5,N,00,N +20250423,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,40,2,0.55,97170100,13412,41.16,7230,7350,7160,9390,5070,7230,7245.01,2.54,0,-437,7436,7332,7226,7122,7016,7280,7070,34,2160,500,4910,10,1,6856330,498,9.21,0.59,12,0.20,789.00,12336.00,15200,20240507,-52.17,6210,20250409,17.07,8970,-18.95,20250103,6210,17.07,20250409,15200,-52.17,20240507,6210,17.07,20250409,2.63,Y,170790,500,34 억,,174027,N,N,5,N,00,N +20250423,130856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,70,2,0.97,70750960,9760,29.95,7230,7350,7160,9390,5070,7230,7249.07,2.54,0,-234,7436,7332,7226,7122,7016,7280,7070,34,2160,500,4910,10,1,6856330,501,9.25,0.59,12,0.14,789.00,12336.00,15200,20240507,-51.97,6210,20250409,17.55,8970,-18.62,20250103,6210,17.55,20250409,15200,-51.97,20240507,6210,17.55,20250409,2.63,Y,170790,500,34 억,,174027,N,N,5,N,00,N +20250423,120900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,70,2,0.97,51617430,7147,21.93,7230,7310,7160,9390,5070,7230,7222.25,2.54,0,634,7436,7332,7226,7122,7016,7280,7070,34,2160,500,4910,10,1,6856330,501,9.25,0.59,12,0.10,789.00,12336.00,15200,20240507,-51.97,6210,20250409,17.55,8970,-18.62,20250103,6210,17.55,20250409,15200,-51.97,20240507,6210,17.55,20250409,2.63,Y,170790,500,34 억,,174027,N,N,5,N,00,N +20250423,110900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,50,2,0.69,43335780,6010,18.44,7230,7290,7160,9390,5070,7230,7210.61,2.54,0,668,7436,7332,7226,7122,7016,7280,7070,34,2160,500,4910,10,1,6856330,499,9.23,0.59,12,0.09,789.00,12336.00,15200,20240507,-52.11,6210,20250409,17.23,8970,-18.84,20250103,6210,17.23,20250409,15200,-52.11,20240507,6210,17.23,20250409,2.63,Y,170790,500,34 억,,174027,N,N,5,N,00,N +20250423,100903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-20,5,-0.28,22252150,3089,9.48,7230,7290,7160,9390,5070,7230,7203.67,2.54,0,8,7436,7332,7226,7122,7016,7280,7070,34,2160,500,4910,10,1,6856330,494,9.14,0.58,12,0.05,789.00,12336.00,15200,20240507,-52.57,6210,20250409,16.10,8970,-19.62,20250103,6210,16.10,20250409,15200,-52.57,20240507,6210,16.10,20250409,2.63,Y,170790,500,34 억,,174027,N,N,5,N,00,N +20250423,090906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,50,2,0.69,2547940,352,1.08,7230,7290,7200,9390,5070,7230,7238.47,2.54,0,-177,7436,7332,7226,7122,7016,7280,7070,34,2160,500,4910,10,1,6856330,499,9.23,0.59,12,0.01,789.00,12336.00,15200,20240507,-52.11,6210,20250409,17.23,8970,-18.84,20250103,6210,17.23,20250409,15200,-52.11,20240507,6210,17.23,20250409,2.63,Y,170790,500,34 억,,174027,N,N,5,N,00,N 20250422,160839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-100,5,-1.36,233658050,32494,6.59,7250,7330,7120,9520,5140,7330,7190.67,2.51,0,690,8396,7862,7466,6932,6536,8130,7200,34,2190,500,4980,10,1,6856330,496,9.16,0.59,12,0.47,789.00,12336.00,15200,20240507,-52.43,6210,20250409,16.43,8970,-19.40,20250103,6210,16.43,20250409,15200,-52.43,20240507,6210,16.43,20250409,2.62,Y,170790,500,34 억,,172211,N,N,5,N,00,N 20250422,150855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,-190,5,-2.59,212964520,29598,6.00,7250,7330,7120,9520,5140,7330,7195.23,2.51,0,672,8396,7862,7466,6932,6536,8130,7200,34,2190,500,4980,10,1,6856330,490,9.05,0.58,12,0.43,789.00,12336.00,15200,20240507,-53.03,6210,20250409,14.98,8970,-20.40,20250103,6210,14.98,20250409,15200,-53.03,20240507,6210,14.98,20250409,2.62,Y,170790,500,34 억,,172211,N,N,390,N,00,N 20250422,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,-140,5,-1.91,177978300,24709,5.01,7250,7330,7120,9520,5140,7330,7202.97,2.51,0,-462,8396,7862,7466,6932,6536,8130,7200,34,2190,500,4980,10,1,6856330,493,9.11,0.58,12,0.36,789.00,12336.00,15200,20240507,-52.70,6210,20250409,15.78,8970,-19.84,20250103,6210,15.78,20250409,15200,-52.70,20240507,6210,15.78,20250409,2.62,Y,170790,500,34 억,,172211,N,N,390,N,00,N diff --git a/170900/price/prices-20250401.csv b/170900/price/prices-20250401.csv index 7faaf38035d7..ac722bbef1c4 100644 --- a/170900/price/prices-20250401.csv +++ b/170900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160844,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45000,400,2,0.90,355485450,7879,135.49,45950,45950,44700,57900,31250,44600,45118.09,17.92,0,1573,45166,44882,44616,44332,44066,44750,44200,468,13300,5000,33000,50,1,9352645,4209,-343.51,0.62,12,0.08,-131.00,72910.00,79157,20241021,-43.15,40900,20250409,10.02,60324,-25.40,20250108,40900,10.02,20250409,80700,-44.24,20241021,40900,10.02,20250409,0.91,Y,170900,5000,467 억,,1675882,N,N,249,N,00,N +20250423,150859,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45050,450,2,1.01,326524450,7236,124.44,45950,45950,44700,57900,31250,44600,45124.99,17.92,0,1019,45166,44882,44616,44332,44066,44750,44200,468,13300,5000,33000,50,1,9352645,4213,-343.89,0.62,12,0.08,-131.00,72910.00,79157,20241021,-43.09,40900,20250409,10.15,60324,-25.32,20250108,40900,10.15,20250409,80700,-44.18,20241021,40900,10.15,20250409,0.91,Y,170900,5000,467 억,,1675882,N,N,265,N,00,N +20250423,140859,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44900,300,2,0.67,268079150,5939,102.13,45950,45950,44700,57900,31250,44600,45138.77,17.92,0,547,45166,44882,44616,44332,44066,44750,44200,468,13300,5000,33000,50,1,9352645,4199,-342.75,0.62,12,0.06,-131.00,72910.00,79157,20241021,-43.28,40900,20250409,9.78,60324,-25.57,20250108,40900,9.78,20250409,80700,-44.36,20241021,40900,9.78,20250409,0.91,Y,170900,5000,467 억,,1675882,N,N,265,N,00,N +20250423,130857,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45050,450,2,1.01,232433900,5147,88.51,45950,45950,44700,57900,31250,44600,45159.10,17.92,0,219,45166,44882,44616,44332,44066,44750,44200,468,13300,5000,33000,50,1,9352645,4213,-343.89,0.62,12,0.06,-131.00,72910.00,79157,20241021,-43.09,40900,20250409,10.15,60324,-25.32,20250108,40900,10.15,20250409,80700,-44.18,20241021,40900,10.15,20250409,0.91,Y,170900,5000,467 억,,1675882,N,N,265,N,00,N +20250423,120900,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45050,450,2,1.01,203911450,4515,77.64,45950,45950,44700,57900,31250,44600,45163.11,17.92,0,136,45166,44882,44616,44332,44066,44750,44200,468,13300,5000,33000,50,1,9352645,4213,-343.89,0.62,12,0.05,-131.00,72910.00,79157,20241021,-43.09,40900,20250409,10.15,60324,-25.32,20250108,40900,10.15,20250409,80700,-44.18,20241021,40900,10.15,20250409,0.91,Y,170900,5000,467 억,,1675882,N,N,265,N,00,N +20250423,110900,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44950,350,2,0.78,173105950,3830,65.86,45950,45950,44700,57900,31250,44600,45197.38,17.92,0,47,45166,44882,44616,44332,44066,44750,44200,468,13300,5000,33000,50,1,9352645,4204,-343.13,0.62,12,0.04,-131.00,72910.00,79157,20241021,-43.21,40900,20250409,9.90,60324,-25.49,20250108,40900,9.90,20250409,80700,-44.30,20241021,40900,9.90,20250409,0.91,Y,170900,5000,467 억,,1675882,N,N,265,N,00,N +20250423,100903,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44950,350,2,0.78,135318150,2989,51.40,45950,45950,44700,57900,31250,44600,45272.05,17.92,0,-96,45166,44882,44616,44332,44066,44750,44200,468,13300,5000,33000,50,1,9352645,4204,-343.13,0.62,12,0.03,-131.00,72910.00,79157,20241021,-43.21,40900,20250409,9.90,60324,-25.49,20250108,40900,9.90,20250409,80700,-44.30,20241021,40900,9.90,20250409,0.91,Y,170900,5000,467 억,,1675882,N,N,265,N,00,N +20250423,090907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45050,450,2,1.01,75396050,1655,28.46,45950,45950,45000,57900,31250,44600,45556.53,17.92,0,-22,45166,44882,44616,44332,44066,44750,44200,468,13300,5000,33000,50,1,9352645,4213,-343.89,0.62,12,0.02,-131.00,72910.00,79157,20241021,-43.09,40900,20250409,10.15,60324,-25.32,20250108,40900,10.15,20250409,80700,-44.18,20241021,40900,10.15,20250409,0.91,Y,170900,5000,467 억,,1675882,N,N,265,N,00,N 20250422,160839,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44600,-450,5,-1.00,258918300,5815,112.15,44900,44900,44350,58500,31550,45050,44525.93,17.93,0,-1343,45750,45400,45000,44650,44250,45200,44450,468,13450,5000,33330,50,1,9352645,4171,-340.46,0.61,12,0.06,-131.00,72910.00,79157,20241021,-43.66,40900,20250409,9.05,60324,-26.07,20250108,40900,9.05,20250409,80700,-44.73,20241021,40900,9.05,20250409,0.91,Y,170900,5000,467 억,,1677030,N,N,265,N,00,N 20250422,150855,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44550,-500,5,-1.11,240419450,5400,104.15,44900,44900,44350,58500,31550,45050,44522.12,17.93,0,-1266,45750,45400,45000,44650,44250,45200,44450,468,13450,5000,33330,50,1,9352645,4167,-340.08,0.61,12,0.06,-131.00,72910.00,79157,20241021,-43.72,40900,20250409,8.92,60324,-26.15,20250108,40900,8.92,20250409,80700,-44.80,20241021,40900,8.92,20250409,0.91,Y,170900,5000,467 억,,1677030,N,N,149,N,00,N 20250422,140854,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44400,-650,5,-1.44,173673250,3897,75.16,44900,44900,44400,58500,31550,45050,44565.88,17.93,0,-1156,45750,45400,45000,44650,44250,45200,44450,468,13450,5000,33330,50,1,9352645,4153,-338.93,0.61,12,0.04,-131.00,72910.00,79157,20241021,-43.91,40900,20250409,8.56,60324,-26.40,20250108,40900,8.56,20250409,80700,-44.98,20241021,40900,8.56,20250409,0.91,Y,170900,5000,467 억,,1677030,N,N,149,N,00,N diff --git a/170920/price/prices-20250401.csv b/170920/price/prices-20250401.csv index 58a22f34824d..f24917c0599f 100644 --- a/170920/price/prices-20250401.csv +++ b/170920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10360,220,2,2.17,1008496850,97215,65.53,10060,10580,10060,13180,7100,10140,10373.88,0.60,0,7355,10693,10416,9873,9596,9053,10555,9735,50,3040,500,6890,10,1,9927212,1028,10.07,0.89,12,0.98,1029.00,11669.00,20050,20240522,-48.33,7720,20241209,34.20,11300,-8.32,20250307,8170,26.81,20250409,20050,-48.33,20240522,7720,34.20,20241209,1.96,Y,170920,500,49 억,,59751,N,N,4192,N,00,N +20250423,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10290,150,2,1.48,988425080,95275,64.23,10060,10580,10060,13180,7100,10140,10374.44,0.60,0,7437,10693,10416,9873,9596,9053,10555,9735,50,3040,500,6890,10,1,9927212,1022,10.00,0.88,12,0.96,1029.00,11669.00,20050,20240522,-48.68,7720,20241209,33.29,11300,-8.94,20250307,8170,25.95,20250409,20050,-48.68,20240522,7720,33.29,20241209,1.96,Y,170920,500,49 억,,59751,N,N,6686,N,00,N +20250423,140859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10300,160,2,1.58,884866475,85274,57.48,10060,10580,10060,13180,7100,10140,10376.74,0.60,0,9329,10693,10416,9873,9596,9053,10555,9735,50,3040,500,6890,10,1,9927212,1023,10.01,0.88,12,0.86,1029.00,11669.00,20050,20240522,-48.63,7720,20241209,33.42,11300,-8.85,20250307,8170,26.07,20250409,20050,-48.63,20240522,7720,33.42,20241209,1.96,Y,170920,500,49 억,,59751,N,N,6686,N,00,N +20250423,130857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10290,150,2,1.48,824468465,79409,53.53,10060,10580,10060,13180,7100,10140,10382.56,0.60,0,9097,10693,10416,9873,9596,9053,10555,9735,50,3040,500,6890,10,1,9927212,1022,10.00,0.88,12,0.80,1029.00,11669.00,20050,20240522,-48.68,7720,20241209,33.29,11300,-8.94,20250307,8170,25.95,20250409,20050,-48.68,20240522,7720,33.29,20241209,1.96,Y,170920,500,49 억,,59751,N,N,6686,N,00,N +20250423,120900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10390,250,2,2.47,739971315,71258,48.04,10060,10580,10060,13180,7100,10140,10384.40,0.60,0,11127,10693,10416,9873,9596,9053,10555,9735,50,3040,500,6890,10,1,9927212,1031,10.10,0.89,12,0.72,1029.00,11669.00,20050,20240522,-48.18,7720,20241209,34.59,11300,-8.05,20250307,8170,27.17,20250409,20050,-48.18,20240522,7720,34.59,20241209,1.96,Y,170920,500,49 억,,59751,N,N,6686,N,00,N +20250423,110900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10380,240,2,2.37,673958955,64901,43.75,10060,10580,10060,13180,7100,10140,10384.42,0.60,0,12940,10693,10416,9873,9596,9053,10555,9735,50,3040,500,6890,10,1,9927212,1030,10.09,0.89,12,0.65,1029.00,11669.00,20050,20240522,-48.23,7720,20241209,34.46,11300,-8.14,20250307,8170,27.05,20250409,20050,-48.23,20240522,7720,34.46,20241209,1.96,Y,170920,500,49 억,,59751,N,N,6686,N,00,N +20250423,100903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10410,270,2,2.66,521157295,50161,33.81,10060,10580,10060,13180,7100,10140,10389.69,0.60,0,14707,10693,10416,9873,9596,9053,10555,9735,50,3040,500,6890,10,1,9927212,1033,10.12,0.89,12,0.51,1029.00,11669.00,20050,20240522,-48.08,7720,20241209,34.84,11300,-7.88,20250307,8170,27.42,20250409,20050,-48.08,20240522,7720,34.84,20241209,1.96,Y,170920,500,49 억,,59751,N,N,6686,N,00,N +20250423,090907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10290,150,2,1.48,59565510,5845,3.94,10060,10300,10060,13180,7100,10140,10190.85,0.60,0,2869,10693,10416,9873,9596,9053,10555,9735,50,3040,500,6890,10,1,9927212,1022,10.00,0.88,12,0.06,1029.00,11669.00,20050,20240522,-48.68,7720,20241209,33.29,11300,-8.94,20250307,8170,25.95,20250409,20050,-48.68,20240522,7720,33.29,20241209,1.96,Y,170920,500,49 억,,59751,N,N,6686,N,00,N 20250422,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10140,640,2,6.74,1465896425,147809,452.24,9400,10150,9330,12350,6650,9500,9916.56,0.37,0,23812,9700,9600,9400,9300,9100,9650,9350,50,2850,500,6460,10,1,9927212,1007,9.85,0.87,12,1.49,1029.00,11669.00,20050,20240522,-49.43,7720,20241209,31.35,11300,-10.27,20250307,8170,24.11,20250409,20050,-49.43,20240522,7720,31.35,20241209,1.96,Y,170920,500,49 억,,36326,N,N,6686,N,00,N 20250422,150855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10130,630,2,6.63,1417633545,143041,437.65,9400,10150,9330,12350,6650,9500,9910.68,0.37,0,24612,9700,9600,9400,9300,9100,9650,9350,50,2850,500,6460,10,1,9927212,1006,9.84,0.87,12,1.44,1029.00,11669.00,20050,20240522,-49.48,7720,20241209,31.22,11300,-10.35,20250307,8170,23.99,20250409,20050,-49.48,20240522,7720,31.22,20241209,1.96,Y,170920,500,49 억,,36326,N,N,3545,N,00,N 20250422,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,520,2,5.47,1095309095,111065,339.81,9400,10060,9330,12350,6650,9500,9861.87,0.37,0,27769,9700,9600,9400,9300,9100,9650,9350,50,2850,500,6460,10,1,9927212,995,9.74,0.86,12,1.12,1029.00,11669.00,20050,20240522,-50.02,7720,20241209,29.79,11300,-11.33,20250307,8170,22.64,20250409,20050,-50.02,20240522,7720,29.79,20241209,1.96,Y,170920,500,49 억,,36326,N,N,3545,N,00,N diff --git a/171010/price/prices-20250401.csv b/171010/price/prices-20250401.csv index 2ff03ad8ca6e..8ebe544ec940 100644 --- a/171010/price/prices-20250401.csv +++ b/171010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3890,130,2,3.46,326769024,84464,146.79,3785,3920,3785,4885,2635,3760,3868.74,3.47,0,20425,3840,3800,3755,3715,3670,3820,3735,71,1125,500,2400,5,1,14298752,556,-21.73,1.16,12,0.59,-179.00,3357.00,7430,20240412,-47.64,2525,20241209,54.06,6310,-38.35,20250207,2875,35.30,20250102,6940,-43.95,20240711,2525,54.06,20241209,3.83,Y,171010,500,71 억,,496243,N,N,4138,N,00,N +20250423,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,135,2,3.59,313940074,81172,141.07,3785,3920,3785,4885,2635,3760,3867.59,3.47,0,18598,3840,3800,3755,3715,3670,3820,3735,71,1125,500,2400,5,1,14298752,557,-21.76,1.16,12,0.57,-179.00,3357.00,7430,20240412,-47.58,2525,20241209,54.26,6310,-38.27,20250207,2875,35.48,20250102,6940,-43.88,20240711,2525,54.26,20241209,3.83,Y,171010,500,71 억,,496243,N,N,3994,N,00,N +20250423,140859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,140,2,3.72,274933409,71161,123.67,3785,3920,3785,4885,2635,3760,3863.54,3.47,0,14046,3840,3800,3755,3715,3670,3820,3735,71,1125,500,2400,5,1,14298752,558,-21.79,1.16,12,0.50,-179.00,3357.00,7430,20240412,-47.51,2525,20241209,54.46,6310,-38.19,20250207,2875,35.65,20250102,6940,-43.80,20240711,2525,54.46,20241209,3.83,Y,171010,500,71 억,,496243,N,N,3994,N,00,N +20250423,130857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,125,2,3.32,254176939,65820,114.39,3785,3920,3785,4885,2635,3760,3861.70,3.47,0,10727,3840,3800,3755,3715,3670,3820,3735,71,1125,500,2400,5,1,14298752,556,-21.70,1.16,12,0.46,-179.00,3357.00,7430,20240412,-47.71,2525,20241209,53.86,6310,-38.43,20250207,2875,35.13,20250102,6940,-44.02,20240711,2525,53.86,20241209,3.83,Y,171010,500,71 억,,496243,N,N,3994,N,00,N +20250423,120900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3890,130,2,3.46,188719589,48991,85.14,3785,3920,3785,4885,2635,3760,3852.13,3.47,0,9465,3840,3800,3755,3715,3670,3820,3735,71,1125,500,2400,5,1,14298752,556,-21.73,1.16,12,0.34,-179.00,3357.00,7430,20240412,-47.64,2525,20241209,54.06,6310,-38.35,20250207,2875,35.30,20250102,6940,-43.95,20240711,2525,54.06,20241209,3.83,Y,171010,500,71 억,,496243,N,N,3994,N,00,N +20250423,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3870,110,2,2.93,125841579,32834,57.06,3785,3870,3785,4885,2635,3760,3832.66,3.47,0,7702,3840,3800,3755,3715,3670,3820,3735,71,1125,500,2400,5,1,14298752,553,-21.62,1.15,12,0.23,-179.00,3357.00,7430,20240412,-47.91,2525,20241209,53.27,6310,-38.67,20250207,2875,34.61,20250102,6940,-44.24,20240711,2525,53.27,20241209,3.83,Y,171010,500,71 억,,496243,N,N,3994,N,00,N +20250423,100903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,75,2,1.99,88498919,23148,40.23,3785,3855,3785,4885,2635,3760,3823.18,3.47,0,5079,3840,3800,3755,3715,3670,3820,3735,71,1125,500,2400,5,1,14298752,548,-21.42,1.14,12,0.16,-179.00,3357.00,7430,20240412,-48.38,2525,20241209,51.88,6310,-39.22,20250207,2875,33.39,20250102,6940,-44.74,20240711,2525,51.88,20241209,3.83,Y,171010,500,71 억,,496243,N,N,3994,N,00,N +20250423,090907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,75,2,1.99,37046579,9732,16.91,3785,3855,3785,4885,2635,3760,3806.68,3.47,0,3720,3840,3800,3755,3715,3670,3820,3735,71,1125,500,2400,5,1,14298752,548,-21.42,1.14,12,0.07,-179.00,3357.00,7430,20240412,-48.38,2525,20241209,51.88,6310,-39.22,20250207,2875,33.39,20250102,6940,-44.74,20240711,2525,51.88,20241209,3.83,Y,171010,500,71 억,,496243,N,N,3994,N,00,N 20250422,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-55,5,-1.44,215340105,57524,179.02,3755,3795,3710,4955,2675,3815,3743.46,3.46,0,1214,3965,3890,3850,3775,3735,3870,3755,71,1140,500,2440,5,1,14298752,538,-21.01,1.12,12,0.40,-179.00,3357.00,7430,20240412,-49.39,2525,20241209,48.91,6310,-40.41,20250207,2875,30.78,20250102,6940,-45.82,20240711,2525,48.91,20241209,3.83,Y,171010,500,71 억,,494767,N,N,3989,N,00,N 20250422,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-55,5,-1.44,200779580,53650,166.96,3755,3795,3710,4955,2675,3815,3742.40,3.46,0,-448,3965,3890,3850,3775,3735,3870,3755,71,1140,500,2440,5,1,14298752,538,-21.01,1.12,12,0.38,-179.00,3357.00,7430,20240412,-49.39,2525,20241209,48.91,6310,-40.41,20250207,2875,30.78,20250102,6940,-45.82,20240711,2525,48.91,20241209,3.83,Y,171010,500,71 억,,494767,N,N,1307,N,00,N 20250422,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-75,5,-1.97,162856170,43536,135.49,3755,3795,3710,4955,2675,3815,3740.72,3.46,0,298,3965,3890,3850,3775,3735,3870,3755,71,1140,500,2440,5,1,14298752,535,-20.89,1.11,12,0.30,-179.00,3357.00,7430,20240412,-49.66,2525,20241209,48.12,6310,-40.73,20250207,2875,30.09,20250102,6940,-46.11,20240711,2525,48.12,20241209,3.83,Y,171010,500,71 억,,494767,N,N,1307,N,00,N diff --git a/171090/price/prices-20250401.csv b/171090/price/prices-20250401.csv index 389667efd7b0..48ac6273f414 100644 --- a/171090/price/prices-20250401.csv +++ b/171090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160845,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,2200,2,5.91,2390773900,60637,232.01,37800,40400,37750,48400,26100,37250,39427.64,1.47,0,10022,38516,37882,37566,36932,36616,37725,36775,48,11150,500,26070,50,1,9537005,3762,-13.33,7.29,12,0.64,-2960.00,5414.00,75500,20240613,-47.75,31100,20240805,26.85,52600,-25.00,20250121,34800,13.36,20250409,75500,-47.75,20240613,31100,26.85,20240805,1.81,Y,171090,500,47 억,,140364,N,N,4286,N,00,N +20250423,150900,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39500,2250,2,6.04,2286471800,57998,221.92,37800,40400,37750,48400,26100,37250,39423.29,1.47,0,8373,38516,37882,37566,36932,36616,37725,36775,48,11150,500,26070,50,1,9537005,3767,-13.34,7.30,12,0.61,-2960.00,5414.00,75500,20240613,-47.68,31100,20240805,27.01,52600,-24.90,20250121,34800,13.51,20250409,75500,-47.68,20240613,31100,27.01,20240805,1.81,Y,171090,500,47 억,,140364,N,N,7648,N,00,N +20250423,140900,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39350,2100,2,5.64,2133644500,54132,207.12,37800,40400,37750,48400,26100,37250,39415.59,1.47,0,7055,38516,37882,37566,36932,36616,37725,36775,48,11150,500,26070,50,1,9537005,3753,-13.29,7.27,12,0.57,-2960.00,5414.00,75500,20240613,-47.88,31100,20240805,26.53,52600,-25.19,20250121,34800,13.07,20250409,75500,-47.88,20240613,31100,26.53,20240805,1.81,Y,171090,500,47 억,,140364,N,N,7648,N,00,N +20250423,130857,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40000,2750,2,7.38,1852851400,47057,180.05,37800,40400,37750,48400,26100,37250,39374.62,1.47,0,6271,38516,37882,37566,36932,36616,37725,36775,48,11150,500,26070,50,1,9537005,3815,-13.51,7.39,12,0.49,-2960.00,5414.00,75500,20240613,-47.02,31100,20240805,28.62,52600,-23.95,20250121,34800,14.94,20250409,75500,-47.02,20240613,31100,28.62,20240805,1.81,Y,171090,500,47 억,,140364,N,N,7648,N,00,N +20250423,120901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,40050,2800,2,7.52,1686869300,42895,164.13,37800,40400,37750,48400,26100,37250,39325.55,1.47,0,4275,38516,37882,37566,36932,36616,37725,36775,48,11150,500,26070,50,1,9537005,3820,-13.53,7.40,12,0.45,-2960.00,5414.00,75500,20240613,-46.95,31100,20240805,28.78,52600,-23.86,20250121,34800,15.09,20250409,75500,-46.95,20240613,31100,28.78,20240805,1.81,Y,171090,500,47 억,,140364,N,N,7648,N,00,N +20250423,110901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38600,1350,2,3.62,419004950,10956,41.92,37800,38800,37750,48400,26100,37250,38244.34,1.47,0,1628,38516,37882,37566,36932,36616,37725,36775,48,11150,500,26070,50,1,9537005,3681,-13.04,7.13,12,0.11,-2960.00,5414.00,75500,20240613,-48.87,31100,20240805,24.12,52600,-26.62,20250121,34800,10.92,20250409,75500,-48.87,20240613,31100,24.12,20240805,1.81,Y,171090,500,47 억,,140364,N,N,7648,N,00,N +20250423,100904,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,950,2,2.55,210201950,5536,21.18,37800,38200,37750,48400,26100,37250,37970.01,1.47,0,2055,38516,37882,37566,36932,36616,37725,36775,48,11150,500,26070,50,1,9537005,3643,-12.91,7.06,12,0.06,-2960.00,5414.00,75500,20240613,-49.40,31100,20240805,22.83,52600,-27.38,20250121,34800,9.77,20250409,75500,-49.40,20240613,31100,22.83,20240805,1.81,Y,171090,500,47 억,,140364,N,N,7648,N,00,N +20250423,090908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37900,650,2,1.74,45655250,1204,4.61,37800,38200,37750,48400,26100,37250,37919.64,1.47,0,335,38516,37882,37566,36932,36616,37725,36775,48,11150,500,26070,50,1,9537005,3615,-12.80,7.00,12,0.01,-2960.00,5414.00,75500,20240613,-49.80,31100,20240805,21.86,52600,-27.95,20250121,34800,8.91,20250409,75500,-49.80,20240613,31100,21.86,20240805,1.81,Y,171090,500,47 억,,140364,N,N,7648,N,00,N 20250422,160840,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37250,-650,5,-1.72,979530700,26135,157.61,38200,38200,37250,49250,26550,37900,37481.61,1.44,0,702,39800,38850,38350,37400,36900,38600,37150,48,11350,500,26530,50,1,9537005,3553,-12.58,6.88,12,0.27,-2960.00,5414.00,75500,20240613,-50.66,31100,20240805,19.77,52600,-29.18,20250121,34800,7.04,20250409,75500,-50.66,20240613,31100,19.77,20240805,1.79,Y,171090,500,47 억,,137523,N,N,7648,N,00,N 20250422,150856,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37300,-600,5,-1.58,894947050,23865,143.92,38200,38200,37250,49250,26550,37900,37500.40,1.44,0,1030,39800,38850,38350,37400,36900,38600,37150,48,11350,500,26530,50,1,9537005,3557,-12.60,6.89,12,0.25,-2960.00,5414.00,75500,20240613,-50.60,31100,20240805,19.94,52600,-29.09,20250121,34800,7.18,20250409,75500,-50.60,20240613,31100,19.94,20240805,1.79,Y,171090,500,47 억,,137523,N,N,2061,N,00,N 20250422,140855,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37450,-450,5,-1.19,656357850,17476,105.39,38200,38200,37300,49250,26550,37900,37557.67,1.44,0,-604,39800,38850,38350,37400,36900,38600,37150,48,11350,500,26530,50,1,9537005,3572,-12.65,6.92,12,0.18,-2960.00,5414.00,75500,20240613,-50.40,31100,20240805,20.42,52600,-28.80,20250121,34800,7.61,20250409,75500,-50.40,20240613,31100,20.42,20240805,1.79,Y,171090,500,47 억,,137523,N,N,2061,N,00,N diff --git a/171120/price/prices-20250401.csv b/171120/price/prices-20250401.csv index fecae2442a09..290b8ad70064 100644 --- a/171120/price/prices-20250401.csv +++ b/171120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,0,3,0.00,66031622,28146,59.28,2345,2365,2320,3040,1640,2340,2346.04,1.73,0,5851,2373,2356,2328,2311,2283,2365,2320,184,700,500,1540,5,1,35901760,840,9.51,0.63,12,0.08,246.00,3724.00,3250,20241226,-28.00,1965,20240813,19.08,2560,-8.59,20250102,2175,7.59,20250409,3250,-28.00,20241226,1965,19.08,20240813,1.08,Y,171120,500,184 억,,621670,N,N,209,N,00,N +20250423,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,0,3,0.00,64281322,27398,57.71,2345,2365,2320,3040,1640,2340,2346.20,1.73,0,5915,2373,2356,2328,2311,2283,2365,2320,184,700,500,1540,5,1,35901760,840,9.51,0.63,12,0.08,246.00,3724.00,3250,20241226,-28.00,1965,20240813,19.08,2560,-8.59,20250102,2175,7.59,20250409,3250,-28.00,20241226,1965,19.08,20240813,1.08,Y,171120,500,184 억,,621670,N,N,209,N,00,N +20250423,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,5,2,0.21,58712427,25017,52.69,2345,2365,2320,3040,1640,2340,2346.90,1.73,0,5100,2373,2356,2328,2311,2283,2365,2320,184,700,500,1540,5,1,35901760,842,9.53,0.63,12,0.07,246.00,3724.00,3250,20241226,-27.85,1965,20240813,19.34,2560,-8.40,20250102,2175,7.82,20250409,3250,-27.85,20241226,1965,19.34,20240813,1.08,Y,171120,500,184 억,,621670,N,N,209,N,00,N +20250423,130858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,20,2,0.85,52529317,22380,47.14,2345,2365,2320,3040,1640,2340,2347.15,1.73,0,3618,2373,2356,2328,2311,2283,2365,2320,184,700,500,1540,5,1,35901760,847,9.59,0.63,12,0.06,246.00,3724.00,3250,20241226,-27.38,1965,20240813,20.10,2560,-7.81,20250102,2175,8.51,20250409,3250,-27.38,20241226,1965,20.10,20240813,1.08,Y,171120,500,184 억,,621670,N,N,209,N,00,N +20250423,120901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,15,2,0.64,51964597,22140,46.63,2345,2365,2320,3040,1640,2340,2347.09,1.73,0,3541,2373,2356,2328,2311,2283,2365,2320,184,700,500,1540,5,1,35901760,845,9.57,0.63,12,0.06,246.00,3724.00,3250,20241226,-27.54,1965,20240813,19.85,2560,-8.01,20250102,2175,8.28,20250409,3250,-27.54,20241226,1965,19.85,20240813,1.08,Y,171120,500,184 억,,621670,N,N,209,N,00,N +20250423,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,10,2,0.43,51188272,21810,45.94,2345,2365,2320,3040,1640,2340,2347.01,1.73,0,3445,2373,2356,2328,2311,2283,2365,2320,184,700,500,1540,5,1,35901760,844,9.55,0.63,12,0.06,246.00,3724.00,3250,20241226,-27.69,1965,20240813,19.59,2560,-8.20,20250102,2175,8.05,20250409,3250,-27.69,20241226,1965,19.59,20240813,1.08,Y,171120,500,184 억,,621670,N,N,209,N,00,N +20250423,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,5,2,0.21,18398535,7872,16.58,2345,2345,2320,3040,1640,2340,2337.21,1.73,0,2776,2373,2356,2328,2311,2283,2365,2320,184,700,500,1540,5,1,35901760,842,9.53,0.63,12,0.02,246.00,3724.00,3250,20241226,-27.85,1965,20240813,19.34,2560,-8.40,20250102,2175,7.82,20250409,3250,-27.85,20241226,1965,19.34,20240813,1.08,Y,171120,500,184 억,,621670,N,N,209,N,00,N +20250423,090908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,0,3,0.00,10144035,4331,9.12,2345,2345,2340,3040,1640,2340,2342.19,1.73,0,648,2373,2356,2328,2311,2283,2365,2320,184,700,500,1540,5,1,35901760,840,9.51,0.63,12,0.01,246.00,3724.00,3250,20241226,-28.00,1965,20240813,19.08,2560,-8.59,20250102,2175,7.59,20250409,3250,-28.00,20241226,1965,19.08,20240813,1.08,Y,171120,500,184 억,,621670,N,N,209,N,00,N 20250422,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,10,2,0.43,107663007,46276,430.35,2330,2345,2300,3025,1635,2330,2326.54,1.69,0,13880,2353,2341,2333,2321,2313,2337,2317,184,695,500,1530,5,1,35901760,840,9.51,0.63,12,0.13,246.00,3724.00,3250,20241226,-28.00,1965,20240813,19.08,2560,-8.59,20250102,2175,7.59,20250409,3250,-28.00,20241226,1965,19.08,20240813,1.08,Y,171120,500,184 억,,607790,N,N,209,N,00,N 20250422,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,0,3,0.00,101243662,43520,404.72,2330,2345,2300,3025,1635,2330,2326.37,1.69,0,15199,2353,2341,2333,2321,2313,2337,2317,184,695,500,1530,5,1,35901760,837,9.47,0.63,12,0.12,246.00,3724.00,3250,20241226,-28.31,1965,20240813,18.58,2560,-8.98,20250102,2175,7.13,20250409,3250,-28.31,20241226,1965,18.58,20240813,1.08,Y,171120,500,184 억,,607790,N,N,0,N,00,N 20250422,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-10,5,-0.43,87844995,37752,351.08,2330,2345,2300,3025,1635,2330,2326.90,1.69,0,14432,2353,2341,2333,2321,2313,2337,2317,184,695,500,1530,5,1,35901760,833,9.43,0.62,12,0.11,246.00,3724.00,3250,20241226,-28.62,1965,20240813,18.07,2560,-9.38,20250102,2175,6.67,20250409,3250,-28.62,20241226,1965,18.07,20240813,1.08,Y,171120,500,184 억,,607790,N,N,0,N,00,N diff --git a/172670/price/prices-20250401.csv b/172670/price/prices-20250401.csv index 2f6873d472be..4c46af6d7387 100644 --- a/172670/price/prices-20250401.csv +++ b/172670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8430,270,2,3.31,522275900,62970,193.27,8300,8430,8190,10600,5720,8160,8293.26,1.79,0,26260,8380,8270,8190,8080,8000,8325,8135,45,2440,500,5050,10,1,8960259,755,-8.14,0.73,12,0.70,-1036.00,11575.00,25200,20240412,-66.55,5040,20241210,67.26,15570,-45.86,20250211,7010,20.26,20250131,23050,-63.43,20240503,5040,67.26,20241210,3.90,Y,172670,500,44 억,,160668,N,N,1747,N,00,N +20250423,150901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,250,2,3.06,495409700,59776,183.46,8300,8430,8190,10600,5720,8160,8287.77,1.79,0,24937,8380,8270,8190,8080,8000,8325,8135,45,2440,500,5050,10,1,8960259,754,-8.12,0.73,12,0.67,-1036.00,11575.00,25200,20240412,-66.63,5040,20241210,66.87,15570,-45.99,20250211,7010,19.97,20250131,23050,-63.51,20240503,5040,66.87,20241210,3.90,Y,172670,500,44 억,,160668,N,N,2072,N,00,N +20250423,140900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,170,2,2.08,367561500,44498,136.57,8300,8350,8190,10600,5720,8160,8260.18,1.79,0,17726,8380,8270,8190,8080,8000,8325,8135,45,2440,500,5050,10,1,8960259,746,-8.04,0.72,12,0.50,-1036.00,11575.00,25200,20240412,-66.94,5040,20241210,65.28,15570,-46.50,20250211,7010,18.83,20250131,23050,-63.86,20240503,5040,65.28,20241210,3.90,Y,172670,500,44 억,,160668,N,N,2072,N,00,N +20250423,130858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8250,90,2,1.10,290026640,35149,107.88,8300,8350,8190,10600,5720,8160,8251.35,1.79,0,12142,8380,8270,8190,8080,8000,8325,8135,45,2440,500,5050,10,1,8960259,739,-7.96,0.71,12,0.39,-1036.00,11575.00,25200,20240412,-67.26,5040,20241210,63.69,15570,-47.01,20250211,7010,17.69,20250131,23050,-64.21,20240503,5040,63.69,20241210,3.90,Y,172670,500,44 억,,160668,N,N,2072,N,00,N +20250423,120901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8290,130,2,1.59,244706295,29664,91.04,8300,8350,8190,10600,5720,8160,8249.27,1.79,0,10947,8380,8270,8190,8080,8000,8325,8135,45,2440,500,5050,10,1,8960259,743,-8.00,0.72,12,0.33,-1036.00,11575.00,25200,20240412,-67.10,5040,20241210,64.48,15570,-46.76,20250211,7010,18.26,20250131,23050,-64.03,20240503,5040,64.48,20241210,3.90,Y,172670,500,44 억,,160668,N,N,2072,N,00,N +20250423,110901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,80,2,0.98,170172625,20636,63.34,8300,8350,8190,10600,5720,8160,8246.40,1.79,0,4995,8380,8270,8190,8080,8000,8325,8135,45,2440,500,5050,10,1,8960259,738,-7.95,0.71,12,0.23,-1036.00,11575.00,25200,20240412,-67.30,5040,20241210,63.49,15570,-47.08,20250211,7010,17.55,20250131,23050,-64.25,20240503,5040,63.49,20241210,3.90,Y,172670,500,44 억,,160668,N,N,2072,N,00,N +20250423,100904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,70,2,0.86,107335780,12988,39.86,8300,8350,8190,10600,5720,8160,8264.23,1.79,0,-58,8380,8270,8190,8080,8000,8325,8135,45,2440,500,5050,10,1,8960259,737,-7.94,0.71,12,0.14,-1036.00,11575.00,25200,20240412,-67.34,5040,20241210,63.29,15570,-47.14,20250211,7010,17.40,20250131,23050,-64.30,20240503,5040,63.29,20241210,3.90,Y,172670,500,44 억,,160668,N,N,2072,N,00,N +20250423,090908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,150,2,1.84,23863770,2871,8.81,8300,8350,8260,10600,5720,8160,8312.01,1.79,0,1142,8380,8270,8190,8080,8000,8325,8135,45,2440,500,5050,10,1,8960259,745,-8.02,0.72,12,0.03,-1036.00,11575.00,25200,20240412,-67.02,5040,20241210,64.88,15570,-46.63,20250211,7010,18.54,20250131,23050,-63.95,20240503,5040,64.88,20241210,3.90,Y,172670,500,44 억,,160668,N,N,2072,N,00,N 20250422,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-160,5,-1.92,265875220,32491,64.15,8110,8300,8110,10810,5830,8320,8183.05,1.76,0,3427,8506,8412,8316,8222,8126,8460,8270,45,2490,500,5150,10,1,8960259,731,-7.88,0.70,12,0.36,-1036.00,11575.00,25200,20240412,-67.62,5040,20241210,61.90,15570,-47.59,20250211,7010,16.41,20250131,23050,-64.60,20240503,5040,61.90,20241210,3.89,Y,172670,500,44 억,,157291,N,N,2072,N,00,N 20250422,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-160,5,-1.92,242881300,29672,58.59,8110,8300,8110,10810,5830,8320,8185.54,1.76,0,4259,8506,8412,8316,8222,8126,8460,8270,45,2490,500,5150,10,1,8960259,731,-7.88,0.70,12,0.33,-1036.00,11575.00,25200,20240412,-67.62,5040,20241210,61.90,15570,-47.59,20250211,7010,16.41,20250131,23050,-64.60,20240503,5040,61.90,20241210,3.89,Y,172670,500,44 억,,157291,N,N,2860,N,00,N 20250422,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8180,-140,5,-1.68,212358330,25937,51.21,8110,8300,8110,10810,5830,8320,8187.47,1.76,0,3953,8506,8412,8316,8222,8126,8460,8270,45,2490,500,5150,10,1,8960259,733,-7.90,0.71,12,0.29,-1036.00,11575.00,25200,20240412,-67.54,5040,20241210,62.30,15570,-47.46,20250211,7010,16.69,20250131,23050,-64.51,20240503,5040,62.30,20241210,3.89,Y,172670,500,44 억,,157291,N,N,2860,N,00,N diff --git a/173130/price/prices-20250401.csv b/173130/price/prices-20250401.csv index 72a8e2e16023..6fc3498299be 100644 --- a/173130/price/prices-20250401.csv +++ b/173130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-710,5,-7.93,5911431770,706902,111.35,8700,8770,8150,11630,6270,8950,8360.93,2.74,0,-100678,9403,9176,8963,8736,8523,9290,8850,65,2680,500,6260,10,1,13046473,1075,11.26,1.99,12,5.42,732.00,4131.00,12220,20241210,-32.57,5770,20240909,42.81,11430,-27.91,20250407,7370,11.80,20250404,12220,-32.57,20241210,5770,42.81,20240909,7.64,Y,173130,500,65 억,,357503,N,N,1856,N,00,N +20250423,150901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-770,5,-8.60,5640223270,673781,106.14,8700,8770,8170,11630,6270,8950,8369.35,2.74,0,-98242,9403,9176,8963,8736,8523,9290,8850,65,2680,500,6260,10,1,13046473,1067,11.17,1.98,12,5.16,732.00,4131.00,12220,20241210,-33.06,5770,20240909,41.77,11430,-28.43,20250407,7370,10.99,20250404,12220,-33.06,20241210,5770,41.77,20240909,7.64,Y,173130,500,65 억,,357503,N,N,20735,N,00,N +20250423,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-700,5,-7.82,5111713740,609465,96.00,8700,8770,8220,11630,6270,8950,8385.44,2.74,0,-87932,9403,9176,8963,8736,8523,9290,8850,65,2680,500,6260,10,1,13046473,1076,11.27,2.00,12,4.67,732.00,4131.00,12220,20241210,-32.49,5770,20240909,42.98,11430,-27.82,20250407,7370,11.94,20250404,12220,-32.49,20241210,5770,42.98,20240909,7.64,Y,173130,500,65 억,,357503,N,N,20735,N,00,N +20250423,130858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-670,5,-7.49,4583992200,545513,85.93,8700,8770,8230,11630,6270,8950,8401.16,2.74,0,-83554,9403,9176,8963,8736,8523,9290,8850,65,2680,500,6260,10,1,13046473,1080,11.31,2.00,12,4.18,732.00,4131.00,12220,20241210,-32.24,5770,20240909,43.50,11430,-27.56,20250407,7370,12.35,20250404,12220,-32.24,20241210,5770,43.50,20240909,7.64,Y,173130,500,65 억,,357503,N,N,20735,N,00,N +20250423,120902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8330,-620,5,-6.93,4272924990,508016,80.02,8700,8770,8230,11630,6270,8950,8408.97,2.74,0,-67664,9403,9176,8963,8736,8523,9290,8850,65,2680,500,6260,10,1,13046473,1087,11.38,2.02,12,3.89,732.00,4131.00,12220,20241210,-31.83,5770,20240909,44.37,11430,-27.12,20250407,7370,13.03,20250404,12220,-31.83,20241210,5770,44.37,20240909,7.64,Y,173130,500,65 억,,357503,N,N,20735,N,00,N +20250423,110902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,-660,5,-7.37,4064222745,482911,76.07,8700,8770,8230,11630,6270,8950,8413.96,2.74,0,-60982,9403,9176,8963,8736,8523,9290,8850,65,2680,500,6260,10,1,13046473,1082,11.33,2.01,12,3.70,732.00,4131.00,12220,20241210,-32.16,5770,20240909,43.67,11430,-27.47,20250407,7370,12.48,20250404,12220,-32.16,20241210,5770,43.67,20240909,7.64,Y,173130,500,65 억,,357503,N,N,20735,N,00,N +20250423,100905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-600,5,-6.70,3304300780,390995,61.59,8700,8770,8280,11630,6270,8950,8448.55,2.74,0,-66293,9403,9176,8963,8736,8523,9290,8850,65,2680,500,6260,10,1,13046473,1089,11.41,2.02,12,3.00,732.00,4131.00,12220,20241210,-31.67,5770,20240909,44.71,11430,-26.95,20250407,7370,13.30,20250404,12220,-31.67,20241210,5770,44.71,20240909,7.64,Y,173130,500,65 억,,357503,N,N,20735,N,00,N +20250423,090908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-410,5,-4.58,1092173190,126672,19.95,8700,8770,8500,11630,6270,8950,8617.02,2.74,0,-35785,9403,9176,8963,8736,8523,9290,8850,65,2680,500,6260,10,1,13046473,1114,11.67,2.07,12,0.97,732.00,4131.00,12220,20241210,-30.11,5770,20240909,48.01,11430,-25.28,20250407,7370,15.88,20250404,12220,-30.11,20241210,5770,48.01,20240909,7.64,Y,173130,500,65 억,,357503,N,N,20735,N,00,N 20250422,160841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,0,3,0.00,5403174195,602435,49.33,8910,9190,8750,11630,6270,8950,8968.92,2.74,0,-2842,10063,9506,9103,8546,8143,9305,8345,65,2680,500,6260,10,1,13046473,1168,12.23,2.17,12,4.62,732.00,4131.00,12220,20241210,-26.76,5770,20240909,55.11,11430,-21.70,20250407,7370,21.44,20250404,12220,-26.76,20241210,5770,55.11,20240909,7.68,Y,173130,500,65 억,,357748,N,N,20735,N,00,N 20250422,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,20,2,0.22,5089682700,567403,46.46,8910,9190,8750,11630,6270,8950,8970.14,2.74,0,206,10063,9506,9103,8546,8143,9305,8345,65,2680,500,6260,10,1,13046473,1170,12.25,2.17,12,4.35,732.00,4131.00,12220,20241210,-26.60,5770,20240909,55.46,11430,-21.52,20250407,7370,21.71,20250404,12220,-26.60,20241210,5770,55.46,20240909,7.68,Y,173130,500,65 억,,357748,N,N,14563,N,00,N 20250422,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,110,2,1.23,4358402110,486196,39.81,8910,9190,8750,11630,6270,8950,8964.29,2.74,0,3210,10063,9506,9103,8546,8143,9305,8345,65,2680,500,6260,10,1,13046473,1182,12.38,2.19,12,3.73,732.00,4131.00,12220,20241210,-25.86,5770,20240909,57.02,11430,-20.73,20250407,7370,22.93,20250404,12220,-25.86,20241210,5770,57.02,20240909,7.68,Y,173130,500,65 억,,357748,N,N,14563,N,00,N diff --git a/173940/price/prices-20250401.csv b/173940/price/prices-20250401.csv index 72d36e6d48b5..b692f3dc040a 100644 --- a/173940/price/prices-20250401.csv +++ b/173940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,10,2,0.30,2761220,825,13.59,3400,3400,3290,4325,2335,3330,3346.93,0.75,0,-34,3510,3420,3310,3220,3110,3465,3265,77,995,500,2330,5,1,15392808,514,-7.75,1.44,12,0.01,-431.00,2321.00,4485,20240522,-25.53,2695,20250103,23.93,3490,-4.30,20250418,2695,23.93,20250103,4485,-25.53,20240522,2695,23.93,20250103,0.00,Y,173940,500,76 억,,115540,N,N,38,N,00,N +20250423,150901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3340,10,2,0.30,1883720,560,9.22,3400,3400,3290,4325,2335,3330,3363.79,0.75,0,-33,3510,3420,3310,3220,3110,3465,3265,77,995,500,2330,5,1,15392808,514,-7.75,1.44,12,0.00,-431.00,2321.00,4485,20240522,-25.53,2695,20250103,23.93,3490,-4.30,20250418,2695,23.93,20250103,4485,-25.53,20240522,2695,23.93,20250103,0.00,Y,173940,500,76 억,,115540,N,N,54,N,00,N +20250423,140901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3355,25,2,0.75,1843640,548,9.03,3400,3400,3290,4325,2335,3330,3364.31,0.75,0,-34,3510,3420,3310,3220,3110,3465,3265,77,995,500,2330,5,1,15392808,516,-7.78,1.45,12,0.00,-431.00,2321.00,4485,20240522,-25.20,2695,20250103,24.49,3490,-3.87,20250418,2695,24.49,20250103,4485,-25.20,20240522,2695,24.49,20250103,0.00,Y,173940,500,76 억,,115540,N,N,54,N,00,N +20250423,130859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3355,25,2,0.75,1843640,548,9.03,3400,3400,3290,4325,2335,3330,3364.31,0.75,0,-34,3510,3420,3310,3220,3110,3465,3265,77,995,500,2330,5,1,15392808,516,-7.78,1.45,12,0.00,-431.00,2321.00,4485,20240522,-25.20,2695,20250103,24.49,3490,-3.87,20250418,2695,24.49,20250103,4485,-25.20,20240522,2695,24.49,20250103,0.00,Y,173940,500,76 억,,115540,N,N,54,N,00,N +20250423,120902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3355,25,2,0.75,1826850,543,8.94,3400,3400,3290,4325,2335,3330,3364.36,0.75,0,-34,3510,3420,3310,3220,3110,3465,3265,77,995,500,2330,5,1,15392808,516,-7.78,1.45,12,0.00,-431.00,2321.00,4485,20240522,-25.20,2695,20250103,24.49,3490,-3.87,20250418,2695,24.49,20250103,4485,-25.20,20240522,2695,24.49,20250103,0.00,Y,173940,500,76 억,,115540,N,N,54,N,00,N +20250423,110902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3365,35,2,1.05,1803345,536,8.83,3400,3400,3290,4325,2335,3330,3364.45,0.75,0,-33,3510,3420,3310,3220,3110,3465,3265,77,995,500,2330,5,1,15392808,518,-7.81,1.45,12,0.00,-431.00,2321.00,4485,20240522,-24.97,2695,20250103,24.86,3490,-3.58,20250418,2695,24.86,20250103,4485,-24.97,20240522,2695,24.86,20250103,0.00,Y,173940,500,76 억,,115540,N,N,54,N,00,N +20250423,100905,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3295,-35,5,-1.05,1786610,531,8.75,3400,3400,3290,4325,2335,3330,3364.61,0.75,0,-31,3510,3420,3310,3220,3110,3465,3265,77,995,500,2330,5,1,15392808,507,-7.65,1.42,12,0.00,-431.00,2321.00,4485,20240522,-26.53,2695,20250103,22.26,3490,-5.59,20250418,2695,22.26,20250103,4485,-26.53,20240522,2695,22.26,20250103,0.00,Y,173940,500,76 억,,115540,N,N,54,N,00,N +20250423,090909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3390,60,2,1.80,1260790,372,6.13,3400,3400,3385,4325,2335,3330,3389.22,0.75,0,0,3510,3420,3310,3220,3110,3465,3265,77,995,500,2330,5,1,15392808,522,-7.87,1.46,12,0.00,-431.00,2321.00,4485,20240522,-24.41,2695,20250103,25.79,3490,-2.87,20250418,2695,25.79,20250103,4485,-24.41,20240522,2695,25.79,20250103,0.00,Y,173940,500,76 억,,115540,N,N,54,N,00,N 20250422,160841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3330,50,2,1.52,19977550,6072,55.95,3270,3400,3200,4260,2300,3280,3290.11,0.75,0,36,3550,3415,3315,3180,3080,3365,3130,77,980,500,2290,5,1,15392808,513,-7.73,1.43,12,0.04,-431.00,2321.00,4485,20240522,-25.75,2695,20250103,23.56,3490,-4.58,20250418,2695,23.56,20250103,4485,-25.75,20240522,2695,23.56,20250103,0.00,Y,173940,500,76 억,,115485,N,N,54,N,00,N 20250422,150857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3330,50,2,1.52,19308220,5871,54.10,3270,3400,3200,4260,2300,3280,3288.74,0.75,0,38,3550,3415,3315,3180,3080,3365,3130,77,980,500,2290,5,1,15392808,513,-7.73,1.43,12,0.04,-431.00,2321.00,4485,20240522,-25.75,2695,20250103,23.56,3490,-4.58,20250418,2695,23.56,20250103,4485,-25.75,20240522,2695,23.56,20250103,0.00,Y,173940,500,76 억,,115485,N,N,0,N,00,N 20250422,140856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3285,5,2,0.15,13889390,4248,39.14,3270,3325,3200,4260,2300,3280,3269.63,0.75,0,99,3550,3415,3315,3180,3080,3365,3130,77,980,500,2290,5,1,15392808,506,-7.62,1.42,12,0.03,-431.00,2321.00,4485,20240522,-26.76,2695,20250103,21.89,3490,-5.87,20250418,2695,21.89,20250103,4485,-26.76,20240522,2695,21.89,20250103,0.00,Y,173940,500,76 억,,115485,N,N,0,N,00,N diff --git a/174880/price/prices-20250401.csv b/174880/price/prices-20250401.csv index c2941b4f7e2e..346c3baac122 100644 --- a/174880/price/prices-20250401.csv +++ b/174880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160846,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240412,0.00,2650,20240412,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240423,2650,0.00,20240423,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250423,150902,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240412,0.00,2650,20240412,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240423,2650,0.00,20240423,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250423,140901,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240412,0.00,2650,20240412,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240423,2650,0.00,20240423,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250423,130859,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240412,0.00,2650,20240412,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240423,2650,0.00,20240423,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250423,120902,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240412,0.00,2650,20240412,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240423,2650,0.00,20240423,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250423,110902,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240412,0.00,2650,20240412,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240423,2650,0.00,20240423,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250423,100905,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240412,0.00,2650,20240412,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240423,2650,0.00,20240423,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250423,090909,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240412,0.00,2650,20240412,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240423,2650,0.00,20240423,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250422,160841,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240411,0.00,2650,20240411,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240422,2650,0.00,20240422,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250422,150857,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240411,0.00,2650,20240411,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240422,2650,0.00,20240422,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250422,140857,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240411,0.00,2650,20240411,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240422,2650,0.00,20240422,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20250401.csv b/174900/price/prices-20250401.csv index 18a1855a63ab..5b49a34a8fa2 100644 --- a/174900/price/prices-20250401.csv +++ b/174900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160846,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9590,360,2,3.90,2791584505,284289,181.40,9440,10170,9350,11990,6470,9230,9819.62,9.32,0,29019,9550,9390,9080,8920,8610,9470,9000,88,2760,500,0,10,1,17692949,1697,-10.44,5.97,12,1.61,-919.00,1606.00,19910,20240524,-51.83,6810,20250324,40.82,15140,-36.66,20250107,6810,40.82,20250324,19910,-51.83,20240524,6810,40.82,20250324,0.63,Y,174900,500,88 억,,1648551,N,N,15654,N,00,N +20250423,150902,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9600,370,2,4.01,2747606485,279707,178.48,9440,10170,9350,11990,6470,9230,9823.16,9.32,0,28428,9550,9390,9080,8920,8610,9470,9000,88,2760,500,0,10,1,17692949,1699,-10.45,5.98,12,1.58,-919.00,1606.00,19910,20240524,-51.78,6810,20250324,40.97,15140,-36.59,20250107,6810,40.97,20250324,19910,-51.78,20240524,6810,40.97,20250324,0.63,Y,174900,500,88 억,,1648551,N,N,37194,N,00,N +20250423,140901,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9660,430,2,4.66,2614869345,265919,169.68,9440,10170,9350,11990,6470,9230,9833.33,9.32,0,25142,9550,9390,9080,8920,8610,9470,9000,88,2760,500,0,10,1,17692949,1709,-10.51,6.01,12,1.50,-919.00,1606.00,19910,20240524,-51.48,6810,20250324,41.85,15140,-36.20,20250107,6810,41.85,20250324,19910,-51.48,20240524,6810,41.85,20250324,0.63,Y,174900,500,88 억,,1648551,N,N,37194,N,00,N +20250423,130859,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,620,2,6.72,2441653590,248113,158.32,9440,10170,9350,11990,6470,9230,9840.89,9.32,0,24402,9550,9390,9080,8920,8610,9470,9000,88,2760,500,0,10,1,17692949,1743,-10.72,6.13,12,1.40,-919.00,1606.00,19910,20240524,-50.53,6810,20250324,44.64,15140,-34.94,20250107,6810,44.64,20250324,19910,-50.53,20240524,6810,44.64,20250324,0.63,Y,174900,500,88 억,,1648551,N,N,37194,N,00,N +20250423,120902,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,800,2,8.67,2238995510,227687,145.28,9440,10170,9350,11990,6470,9230,9833.66,9.32,0,18610,9550,9390,9080,8920,8610,9470,9000,88,2760,500,0,10,1,17692949,1775,-10.91,6.25,12,1.29,-919.00,1606.00,19910,20240524,-49.62,6810,20250324,47.28,15140,-33.75,20250107,6810,47.28,20250324,19910,-49.62,20240524,6810,47.28,20250324,0.63,Y,174900,500,88 억,,1648551,N,N,37194,N,00,N +20250423,110903,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,700,2,7.58,1695335510,173442,110.67,9440,10100,9350,11990,6470,9230,9774.65,9.32,0,11749,9550,9390,9080,8920,8610,9470,9000,88,2760,500,0,10,1,17692949,1757,-10.81,6.18,12,0.98,-919.00,1606.00,19910,20240524,-50.13,6810,20250324,45.81,15140,-34.41,20250107,6810,45.81,20250324,19910,-50.13,20240524,6810,45.81,20250324,0.63,Y,174900,500,88 억,,1648551,N,N,37194,N,00,N +20250423,100905,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,800,2,8.67,1359394030,139544,89.04,9440,10100,9350,11990,6470,9230,9741.69,9.32,0,6762,9550,9390,9080,8920,8610,9470,9000,88,2760,500,0,10,1,17692949,1775,-10.91,6.25,12,0.79,-919.00,1606.00,19910,20240524,-49.62,6810,20250324,47.28,15140,-33.75,20250107,6810,47.28,20250324,19910,-49.62,20240524,6810,47.28,20250324,0.63,Y,174900,500,88 억,,1648551,N,N,37194,N,00,N +20250423,090909,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,150,2,1.63,117699250,12493,7.97,9440,9490,9350,11990,6470,9230,9421.22,9.32,0,-2358,9550,9390,9080,8920,8610,9470,9000,88,2760,500,0,10,1,17692949,1660,-10.21,5.84,12,0.07,-919.00,1606.00,19910,20240524,-52.89,6810,20250324,37.74,15140,-38.04,20250107,6810,37.74,20250324,19910,-52.89,20240524,6810,37.74,20250324,0.63,Y,174900,500,88 억,,1648551,N,N,37194,N,00,N 20250422,160842,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9230,50,2,0.54,1406628730,155486,159.01,9140,9240,8770,11930,6430,9180,9046.66,9.20,0,20054,9593,9386,9193,8986,8793,9290,8890,88,2750,500,0,10,1,17692949,1633,-10.04,5.75,12,0.88,-919.00,1606.00,19910,20240524,-53.64,6810,20250324,35.54,15140,-39.04,20250107,6810,35.54,20250324,19910,-53.64,20240524,6810,35.54,20250324,0.64,Y,174900,500,88 억,,1628475,N,N,37194,N,00,N 20250422,150858,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9170,-10,5,-0.11,1353047380,149654,153.05,9140,9240,8770,11930,6430,9180,9041.17,9.20,0,17256,9593,9386,9193,8986,8793,9290,8890,88,2750,500,0,10,1,17692949,1622,-9.98,5.71,12,0.85,-919.00,1606.00,19910,20240524,-53.94,6810,20250324,34.65,15140,-39.43,20250107,6810,34.65,20250324,19910,-53.94,20240524,6810,34.65,20250324,0.64,Y,174900,500,88 억,,1628475,N,N,836,N,00,N 20250422,140857,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9140,-40,5,-0.44,1132942710,125683,128.54,9140,9140,8770,11930,6430,9180,9014.29,9.20,0,9934,9593,9386,9193,8986,8793,9290,8890,88,2750,500,0,10,1,17692949,1617,-9.95,5.69,12,0.71,-919.00,1606.00,19910,20240524,-54.09,6810,20250324,34.21,15140,-39.63,20250107,6810,34.21,20250324,19910,-54.09,20240524,6810,34.21,20250324,0.64,Y,174900,500,88 억,,1628475,N,N,836,N,00,N diff --git a/175140/price/prices-20250401.csv b/175140/price/prices-20250401.csv index 665bbc1cbbe3..865e2add3ca9 100644 --- a/175140/price/prices-20250401.csv +++ b/175140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,105,2,2.36,208394312,46376,72.39,4470,4545,4430,5770,3110,4440,4493.58,0.61,0,-1852,4646,4542,4461,4357,4276,4502,4317,123,1330,500,3100,5,1,24505529,1114,-5.83,2.28,12,0.19,-779.00,1990.00,8690,20240527,-47.70,4005,20250407,13.48,6310,-27.97,20250305,4005,13.48,20250407,8690,-47.70,20240527,4005,13.48,20250407,0.00,Y,175140,500,122 억,,148814,N,N,5009,N,00,N +20250423,150902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,70,2,1.58,178286964,39730,62.02,4470,4530,4430,5770,3110,4440,4487.46,0.61,0,-4760,4646,4542,4461,4357,4276,4502,4317,123,1330,500,3100,5,1,24505529,1105,-5.79,2.27,12,0.16,-779.00,1990.00,8690,20240527,-48.10,4005,20250407,12.61,6310,-28.53,20250305,4005,12.61,20250407,8690,-48.10,20240527,4005,12.61,20250407,0.00,Y,175140,500,122 억,,148814,N,N,12508,N,00,N +20250423,140901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,65,2,1.46,158480169,35329,55.15,4470,4530,4430,5770,3110,4440,4485.84,0.61,0,-3899,4646,4542,4461,4357,4276,4502,4317,123,1330,500,3100,5,1,24505529,1104,-5.78,2.26,12,0.14,-779.00,1990.00,8690,20240527,-48.16,4005,20250407,12.48,6310,-28.61,20250305,4005,12.48,20250407,8690,-48.16,20240527,4005,12.48,20250407,0.00,Y,175140,500,122 억,,148814,N,N,12508,N,00,N +20250423,130859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,55,2,1.24,129402294,28865,45.06,4470,4530,4430,5770,3110,4440,4483.02,0.61,0,-1210,4646,4542,4461,4357,4276,4502,4317,123,1330,500,3100,5,1,24505529,1102,-5.77,2.26,12,0.12,-779.00,1990.00,8690,20240527,-48.27,4005,20250407,12.23,6310,-28.76,20250305,4005,12.23,20250407,8690,-48.27,20240527,4005,12.23,20250407,0.00,Y,175140,500,122 억,,148814,N,N,12508,N,00,N +20250423,120903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,45,2,1.01,60351744,13501,21.07,4470,4530,4430,5770,3110,4440,4470.17,0.61,0,-1465,4646,4542,4461,4357,4276,4502,4317,123,1330,500,3100,5,1,24505529,1099,-5.76,2.25,12,0.06,-779.00,1990.00,8690,20240527,-48.39,4005,20250407,11.99,6310,-28.92,20250305,4005,11.99,20250407,8690,-48.39,20240527,4005,11.99,20250407,0.00,Y,175140,500,122 억,,148814,N,N,12508,N,00,N +20250423,110903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,20,2,0.45,47537254,10638,16.61,4470,4530,4430,5770,3110,4440,4468.63,0.61,0,-3151,4646,4542,4461,4357,4276,4502,4317,123,1330,500,3100,5,1,24505529,1093,-5.73,2.24,12,0.04,-779.00,1990.00,8690,20240527,-48.68,4005,20250407,11.36,6310,-29.32,20250305,4005,11.36,20250407,8690,-48.68,20240527,4005,11.36,20250407,0.00,Y,175140,500,122 억,,148814,N,N,12508,N,00,N +20250423,100906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,-5,5,-0.11,39332020,8800,13.74,4470,4530,4430,5770,3110,4440,4469.55,0.61,0,-3225,4646,4542,4461,4357,4276,4502,4317,123,1330,500,3100,5,1,24505529,1087,-5.69,2.23,12,0.04,-779.00,1990.00,8690,20240527,-48.96,4005,20250407,10.74,6310,-29.71,20250305,4005,10.74,20250407,8690,-48.96,20240527,4005,10.74,20250407,0.00,Y,175140,500,122 억,,148814,N,N,12508,N,00,N +20250423,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,15,2,0.34,15231535,3388,5.29,4470,4530,4445,5770,3110,4440,4495.73,0.61,0,-2120,4646,4542,4461,4357,4276,4502,4317,123,1330,500,3100,5,1,24505529,1092,-5.72,2.24,12,0.01,-779.00,1990.00,8690,20240527,-48.73,4005,20250407,11.24,6310,-29.40,20250305,4005,11.24,20250407,8690,-48.73,20240527,4005,11.24,20250407,0.00,Y,175140,500,122 억,,148814,N,N,12508,N,00,N 20250422,160842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-45,5,-1.00,280075605,63514,72.78,4470,4565,4380,5830,3140,4485,4409.52,0.65,0,-9742,4908,4696,4513,4301,4118,4802,4407,123,1345,500,3130,5,1,24505529,1088,-5.70,2.23,12,0.26,-779.00,1990.00,8690,20240527,-48.91,4005,20250407,10.86,6310,-29.64,20250305,4005,10.86,20250407,8690,-48.91,20240527,4005,10.86,20250407,0.00,Y,175140,500,122 억,,158514,N,N,12508,N,00,N 20250422,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,-55,5,-1.23,268413435,60884,69.76,4470,4565,4380,5830,3140,4485,4408.45,0.65,0,-10548,4908,4696,4513,4301,4118,4802,4407,123,1345,500,3130,5,1,24505529,1086,-5.69,2.23,12,0.25,-779.00,1990.00,8690,20240527,-49.02,4005,20250407,10.61,6310,-29.79,20250305,4005,10.61,20250407,8690,-49.02,20240527,4005,10.61,20250407,0.00,Y,175140,500,122 억,,158514,N,N,2748,N,00,N 20250422,140857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-65,5,-1.45,229085665,51970,59.55,4470,4565,4380,5830,3140,4485,4407.85,0.65,0,-10278,4908,4696,4513,4301,4118,4802,4407,123,1345,500,3130,5,1,24505529,1083,-5.67,2.22,12,0.21,-779.00,1990.00,8690,20240527,-49.14,4005,20250407,10.36,6310,-29.95,20250305,4005,10.36,20250407,8690,-49.14,20240527,4005,10.36,20250407,0.00,Y,175140,500,122 억,,158514,N,N,2748,N,00,N diff --git a/175250/price/prices-20250401.csv b/175250/price/prices-20250401.csv index 99f6f9212c04..63c1e3b8c39b 100644 --- a/175250/price/prices-20250401.csv +++ b/175250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,60,2,3.06,1535076317,746452,157.05,1931,2130,1931,2545,1372,1960,2056.50,2.50,0,29100,2086,2022,1941,1877,1796,1982,1837,188,585,500,1250,5,1,37558368,759,72.14,1.19,12,1.99,28.00,1703.00,3490,20240722,-42.12,1399,20250409,44.39,2195,-7.97,20250421,1399,44.39,20250409,3490,-42.12,20240722,1399,44.39,20250409,0.19,Y,175250,500,187 억,,940006,N,N,7789,N,00,N +20250423,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,70,2,3.57,1497108082,727781,153.12,1931,2130,1931,2545,1372,1960,2057.09,2.50,0,32883,2086,2022,1941,1877,1796,1982,1837,188,585,500,1250,5,1,37558368,762,72.50,1.19,12,1.94,28.00,1703.00,3490,20240722,-41.83,1399,20250409,45.10,2195,-7.52,20250421,1399,45.10,20250409,3490,-41.83,20240722,1399,45.10,20250409,0.19,Y,175250,500,187 억,,940006,N,N,22342,N,00,N +20250423,140902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,55,2,2.81,1459095137,709178,149.21,1931,2130,1931,2545,1372,1960,2057.45,2.50,0,34942,2086,2022,1941,1877,1796,1982,1837,188,585,500,1250,5,1,37558368,757,71.96,1.18,12,1.89,28.00,1703.00,3490,20240722,-42.26,1399,20250409,44.03,2195,-8.20,20250421,1399,44.03,20250409,3490,-42.26,20240722,1399,44.03,20250409,0.19,Y,175250,500,187 억,,940006,N,N,22342,N,00,N +20250423,130900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,50,2,2.55,1321283410,640577,134.77,1931,2130,1931,2545,1372,1960,2062.65,2.50,0,21583,2086,2022,1941,1877,1796,1982,1837,188,585,500,1250,5,1,37558368,755,71.79,1.18,12,1.71,28.00,1703.00,3490,20240722,-42.41,1399,20250409,43.67,2195,-8.43,20250421,1399,43.67,20250409,3490,-42.41,20240722,1399,43.67,20250409,0.19,Y,175250,500,187 억,,940006,N,N,22342,N,00,N +20250423,120903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,55,2,2.81,1282869600,621584,130.78,1931,2130,1931,2545,1372,1960,2063.87,2.50,0,17068,2086,2022,1941,1877,1796,1982,1837,188,585,500,1250,5,1,37558368,757,71.96,1.18,12,1.65,28.00,1703.00,3490,20240722,-42.26,1399,20250409,44.03,2195,-8.20,20250421,1399,44.03,20250409,3490,-42.26,20240722,1399,44.03,20250409,0.19,Y,175250,500,187 억,,940006,N,N,22342,N,00,N +20250423,110903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,105,2,5.36,1124984103,543772,114.41,1931,2130,1931,2545,1372,1960,2068.85,2.50,0,5066,2086,2022,1941,1877,1796,1982,1837,188,585,500,1250,5,1,37558368,776,73.75,1.21,12,1.45,28.00,1703.00,3490,20240722,-40.83,1399,20250409,47.61,2195,-5.92,20250421,1399,47.61,20250409,3490,-40.83,20240722,1399,47.61,20250409,0.19,Y,175250,500,187 억,,940006,N,N,22342,N,00,N +20250423,100906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,80,2,4.08,913318878,441902,92.97,1931,2130,1931,2545,1372,1960,2066.79,2.50,0,5081,2086,2022,1941,1877,1796,1982,1837,188,585,500,1250,5,1,37558368,766,72.86,1.20,12,1.18,28.00,1703.00,3490,20240722,-41.55,1399,20250409,45.82,2195,-7.06,20250421,1399,45.82,20250409,3490,-41.55,20240722,1399,45.82,20250409,0.19,Y,175250,500,187 억,,940006,N,N,22342,N,00,N +20250423,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,45,2,2.30,72531447,36750,7.73,1931,2040,1931,2545,1372,1960,1973.64,2.50,0,16641,2086,2022,1941,1877,1796,1982,1837,188,585,500,1250,5,1,37558368,753,71.61,1.18,12,0.10,28.00,1703.00,3490,20240722,-42.55,1399,20250409,43.32,2195,-8.66,20250421,1399,43.32,20250409,3490,-42.55,20240722,1399,43.32,20250409,0.19,Y,175250,500,187 억,,940006,N,N,22342,N,00,N 20250422,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1960,-40,5,-2.00,920249049,474465,12.55,2000,2005,1860,2600,1400,2000,1939.54,2.33,0,56790,2381,2190,2004,1813,1627,2286,1909,188,600,500,1280,1,1,37558368,736,70.00,1.15,12,1.26,28.00,1703.00,3490,20240722,-43.84,1399,20250409,40.10,2195,-10.71,20250421,1399,40.10,20250409,3490,-43.84,20240722,1399,40.10,20250409,0.24,Y,175250,500,187 억,,876013,N,N,22342,N,00,N 20250422,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1965,-35,5,-1.75,892036801,460085,12.17,2000,2005,1860,2600,1400,2000,1938.85,2.33,0,56120,2381,2190,2004,1813,1627,2286,1909,188,600,500,1280,1,1,37558368,738,70.18,1.15,12,1.22,28.00,1703.00,3490,20240722,-43.70,1399,20250409,40.46,2195,-10.48,20250421,1399,40.46,20250409,3490,-43.70,20240722,1399,40.46,20250409,0.24,Y,175250,500,187 억,,876013,N,N,0,N,00,N 20250422,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1962,-38,5,-1.90,800965510,413727,10.95,2000,2005,1860,2600,1400,2000,1935.98,2.33,0,44792,2381,2190,2004,1813,1627,2286,1909,188,600,500,1280,1,1,37558368,737,70.07,1.15,12,1.10,28.00,1703.00,3490,20240722,-43.78,1399,20250409,40.24,2195,-10.62,20250421,1399,40.24,20250409,3490,-43.78,20240722,1399,40.24,20250409,0.24,Y,175250,500,187 억,,876013,N,N,0,N,00,N diff --git a/175330/price/prices-20250401.csv b/175330/price/prices-20250401.csv index 39336875f6ac..6e2fb05c091f 100644 --- a/175330/price/prices-20250401.csv +++ b/175330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17750,-80,5,-0.45,3923367820,220862,90.18,18110,18110,17600,23150,12490,17830,17763.89,36.00,0,-88212,18136,17982,17796,17642,17456,18060,17720,9849,5320,5000,13550,10,1,193907972,34419,5.12,0.61,12,0.11,3469.00,28889.00,20500,20241203,-13.41,11620,20240415,52.75,20250,-12.35,20250207,15580,13.93,20250103,20500,-13.41,20241203,12450,42.57,20240423,0.07,Y,175330,5000,9849 억,,69809384,N,N,27365,N,00,N +20250423,150903,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17760,-70,5,-0.39,3188371220,179447,73.27,18110,18110,17600,23150,12490,17830,17767.76,36.00,0,-85533,18136,17982,17796,17642,17456,18060,17720,9849,5320,5000,13550,10,1,193907972,34438,5.12,0.61,12,0.09,3469.00,28889.00,20500,20241203,-13.37,11620,20240415,52.84,20250,-12.30,20250207,15580,13.99,20250103,20500,-13.37,20241203,12450,42.65,20240423,0.07,Y,175330,5000,9849 억,,69809384,N,N,34037,N,00,N +20250423,140902,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17790,-40,5,-0.22,2582911480,145360,59.35,18110,18110,17600,23150,12490,17830,17769.07,36.00,0,-70370,18136,17982,17796,17642,17456,18060,17720,9849,5320,5000,13550,10,1,193907972,34496,5.13,0.62,12,0.07,3469.00,28889.00,20500,20241203,-13.22,11620,20240415,53.10,20250,-12.15,20250207,15580,14.18,20250103,20500,-13.22,20241203,12450,42.89,20240423,0.07,Y,175330,5000,9849 억,,69809384,N,N,34037,N,00,N +20250423,130900,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17770,-60,5,-0.34,2163685810,121772,49.72,18110,18110,17600,23150,12490,17830,17768.34,36.00,0,-57914,18136,17982,17796,17642,17456,18060,17720,9849,5320,5000,13550,10,1,193907972,34457,5.12,0.62,12,0.06,3469.00,28889.00,20500,20241203,-13.32,11620,20240415,52.93,20250,-12.25,20250207,15580,14.06,20250103,20500,-13.32,20241203,12450,42.73,20240423,0.07,Y,175330,5000,9849 억,,69809384,N,N,34037,N,00,N +20250423,120903,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17730,-100,5,-0.56,1790882350,100775,41.15,18110,18110,17600,23150,12490,17830,17771.10,36.00,0,-45964,18136,17982,17796,17642,17456,18060,17720,9849,5320,5000,13550,10,1,193907972,34380,5.11,0.61,12,0.05,3469.00,28889.00,20500,20241203,-13.51,11620,20240415,52.58,20250,-12.44,20250207,15580,13.80,20250103,20500,-13.51,20241203,12450,42.41,20240423,0.07,Y,175330,5000,9849 억,,69809384,N,N,34037,N,00,N +20250423,110903,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17720,-110,5,-0.62,1273891220,71679,29.27,18110,18110,17600,23150,12490,17830,17772.17,36.00,0,-32817,18136,17982,17796,17642,17456,18060,17720,9849,5320,5000,13550,10,1,193907972,34360,5.11,0.61,12,0.04,3469.00,28889.00,20500,20241203,-13.56,11620,20240415,52.50,20250,-12.49,20250207,15580,13.74,20250103,20500,-13.56,20241203,12450,42.33,20240423,0.07,Y,175330,5000,9849 억,,69809384,N,N,34037,N,00,N +20250423,100906,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17760,-70,5,-0.39,746886630,41951,17.13,18110,18110,17600,23150,12490,17830,17803.79,36.00,0,-21422,18136,17982,17796,17642,17456,18060,17720,9849,5320,5000,13550,10,1,193907972,34438,5.12,0.61,12,0.02,3469.00,28889.00,20500,20241203,-13.37,11620,20240415,52.84,20250,-12.30,20250207,15580,13.99,20250103,20500,-13.37,20241203,12450,42.65,20240423,0.07,Y,175330,5000,9849 억,,69809384,N,N,34037,N,00,N +20250423,090910,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17810,-20,5,-0.11,168704130,9414,3.84,18110,18110,17800,23150,12490,17830,17920.56,36.00,0,-4930,18136,17982,17796,17642,17456,18060,17720,9849,5320,5000,13550,10,1,193907972,34535,5.13,0.62,12,0.00,3469.00,28889.00,20500,20241203,-13.12,11620,20240415,53.27,20250,-12.05,20250207,15580,14.31,20250103,20500,-13.12,20241203,12450,43.05,20240423,0.07,Y,175330,5000,9849 억,,69809384,N,N,34037,N,00,N 20250422,160842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17830,80,2,0.45,4369906720,244920,116.70,17800,17950,17610,23050,12430,17750,17842.18,36.04,0,-70214,17950,17850,17660,17560,17370,17900,17610,9849,5300,5000,13490,10,1,193907972,34574,5.14,0.62,12,0.13,3469.00,28889.00,20500,20241203,-13.02,11390,20240411,56.54,20250,-11.95,20250207,15580,14.44,20250103,20500,-13.02,20241203,12220,45.91,20240422,0.07,Y,175330,5000,9849 억,,69881379,N,N,34037,N,00,N 20250422,150858,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17800,50,2,0.28,4035961690,226180,107.77,17800,17950,17610,23050,12430,17750,17844.03,36.04,0,-72691,17950,17850,17660,17560,17370,17900,17610,9849,5300,5000,13490,10,1,193907972,34516,5.13,0.62,12,0.12,3469.00,28889.00,20500,20241203,-13.17,11390,20240411,56.28,20250,-12.10,20250207,15580,14.25,20250103,20500,-13.17,20241203,12220,45.66,20240422,0.07,Y,175330,5000,9849 억,,69881379,N,N,33078,N,00,N 20250422,140858,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17840,90,2,0.51,3414993040,191325,91.16,17800,17950,17610,23050,12430,17750,17849.17,36.04,0,-51765,17950,17850,17660,17560,17370,17900,17610,9849,5300,5000,13490,10,1,193907972,34593,5.14,0.62,12,0.10,3469.00,28889.00,20500,20241203,-12.98,11390,20240411,56.63,20250,-11.90,20250207,15580,14.51,20250103,20500,-12.98,20241203,12220,45.99,20240422,0.07,Y,175330,5000,9849 억,,69881379,N,N,33078,N,00,N diff --git a/176590/price/prices-20250401.csv b/176590/price/prices-20250401.csv index b08b5d7c3585..ec8646fc2172 100644 --- a/176590/price/prices-20250401.csv +++ b/176590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160847,57,100.00,KONEX,,,N,N,N,N, ,N,6940,40,2,0.58,2441300,355,118.33,6890,6950,6710,7930,5870,6900,6876.90,0.00,0,0,7173,7036,6853,6716,6533,6945,6625,29,1030,500,4140,10,1,5823333,404,-14.02,3.49,12,0.01,-495.00,1991.00,9870,20240826,-29.69,5210,20250117,33.21,8200,-15.37,20250217,5210,33.21,20250117,9870,-29.69,20240826,5210,33.21,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250423,150903,57,100.00,KONEX,,,N,N,N,N, ,N,6940,40,2,0.58,2441300,355,118.33,6890,6950,6710,7930,5870,6900,6876.90,0.00,0,0,7173,7036,6853,6716,6533,6945,6625,29,1030,500,4140,10,1,5823333,404,-14.02,3.49,12,0.01,-495.00,1991.00,9870,20240826,-29.69,5210,20250117,33.21,8200,-15.37,20250217,5210,33.21,20250117,9870,-29.69,20240826,5210,33.21,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250423,140902,57,100.00,KONEX,,,N,N,N,N, ,N,6950,50,2,0.72,2427420,353,117.67,6890,6950,6710,7930,5870,6900,6876.54,0.00,0,0,7173,7036,6853,6716,6533,6945,6625,29,1030,500,4140,10,1,5823333,405,-14.04,3.49,12,0.01,-495.00,1991.00,9870,20240826,-29.58,5210,20250117,33.40,8200,-15.24,20250217,5210,33.40,20250117,9870,-29.58,20240826,5210,33.40,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250423,130900,57,100.00,KONEX,,,N,N,N,N, ,N,6780,-120,5,-1.74,2413520,351,117.00,6890,6950,6710,7930,5870,6900,6876.13,0.00,0,0,7173,7036,6853,6716,6533,6945,6625,29,1030,500,4140,10,1,5823333,395,-13.70,3.41,12,0.01,-495.00,1991.00,9870,20240826,-31.31,5210,20250117,30.13,8200,-17.32,20250217,5210,30.13,20250117,9870,-31.31,20240826,5210,30.13,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250423,120903,57,100.00,KONEX,,,N,N,N,N, ,N,6950,50,2,0.72,2164060,314,104.67,6890,6950,6710,7930,5870,6900,6891.91,0.00,0,0,7173,7036,6853,6716,6533,6945,6625,29,1030,500,4140,10,1,5823333,405,-14.04,3.49,12,0.01,-495.00,1991.00,9870,20240826,-29.58,5210,20250117,33.40,8200,-15.24,20250217,5210,33.40,20250117,9870,-29.58,20240826,5210,33.40,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250423,110904,57,100.00,KONEX,,,N,N,N,N, ,N,6950,50,2,0.72,2136500,310,103.33,6890,6950,6890,7930,5870,6900,6891.94,0.00,0,0,7173,7036,6853,6716,6533,6945,6625,29,1030,500,4140,10,1,5823333,405,-14.04,3.49,12,0.01,-495.00,1991.00,9870,20240826,-29.58,5210,20250117,33.40,8200,-15.24,20250217,5210,33.40,20250117,9870,-29.58,20240826,5210,33.40,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250423,100906,57,100.00,KONEX,,,N,N,N,N, ,N,6950,50,2,0.72,2136500,310,103.33,6890,6950,6890,7930,5870,6900,6891.94,0.00,0,0,7173,7036,6853,6716,6533,6945,6625,29,1030,500,4140,10,1,5823333,405,-14.04,3.49,12,0.01,-495.00,1991.00,9870,20240826,-29.58,5210,20250117,33.40,8200,-15.24,20250217,5210,33.40,20250117,9870,-29.58,20240826,5210,33.40,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250423,090910,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,7173,7036,6853,6716,6533,6945,6625,29,1030,500,4140,10,1,5823333,402,-13.94,3.47,12,0.00,-495.00,1991.00,9870,20240826,-30.09,5210,20250117,32.44,8200,-15.85,20250217,5210,32.44,20250117,9870,-30.09,20240826,5210,32.44,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250422,160843,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,2058160,300,17.79,6990,6990,6670,7930,5870,6900,6860.53,0.00,0,0,7033,6966,6883,6816,6733,6925,6775,29,1030,500,4140,10,1,5823333,402,-13.94,3.47,12,0.01,-495.00,1991.00,9870,20240826,-30.09,5210,20250117,32.44,8200,-15.85,20250217,5210,32.44,20250117,9870,-30.09,20240826,5210,32.44,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250422,150859,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,1747810,255,15.12,6990,6990,6670,7930,5870,6900,6854.16,0.00,0,0,7033,6966,6883,6816,6733,6925,6775,29,1030,500,4140,10,1,5823333,402,-13.94,3.47,12,0.00,-495.00,1991.00,9870,20240826,-30.09,5210,20250117,32.44,8200,-15.85,20250217,5210,32.44,20250117,9870,-30.09,20240826,5210,32.44,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250422,140858,57,100.00,KONEX,,,N,N,N,N, ,N,6940,40,2,0.58,1465190,213,12.63,6990,6990,6670,7930,5870,6900,6878.83,0.00,0,0,7033,6966,6883,6816,6733,6925,6775,29,1030,500,4140,10,1,5823333,404,-14.02,3.49,12,0.00,-495.00,1991.00,9870,20240826,-29.69,5210,20250117,33.21,8200,-15.37,20250217,5210,33.21,20250117,9870,-29.69,20240826,5210,33.21,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20250401.csv b/176750/price/prices-20250401.csv index 9d4b823f8eeb..ac5b78c9ee8f 100644 --- a/176750/price/prices-20250401.csv +++ b/176750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,-50,5,-0.43,278173030,24066,57.61,11700,11700,11250,15080,8120,11600,11558.76,0.36,0,189,11833,11716,11483,11366,11133,11775,11425,146,3480,500,8350,10,1,28455220,3287,39.15,7.44,12,0.08,295.00,1552.00,19570,20241024,-40.98,6810,20240520,69.60,14950,-22.74,20250324,7070,63.37,20250124,19570,-40.98,20241024,6810,69.60,20240520,0.30,Y,176750,500,146 억,,102036,N,N,1376,N,00,N +20250423,150903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,0,3,0.00,261000080,22579,54.05,11700,11700,11250,15080,8120,11600,11559.42,0.36,0,204,11833,11716,11483,11366,11133,11775,11425,146,3480,500,8350,10,1,28455220,3301,39.32,7.47,12,0.08,295.00,1552.00,19570,20241024,-40.73,6810,20240520,70.34,14950,-22.41,20250324,7070,64.07,20250124,19570,-40.73,20241024,6810,70.34,20240520,0.30,Y,176750,500,146 억,,102036,N,N,606,N,00,N +20250423,140903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,-50,5,-0.43,179998320,15570,37.27,11700,11700,11250,15080,8120,11600,11560.59,0.36,0,-2251,11833,11716,11483,11366,11133,11775,11425,146,3480,500,8350,10,1,28455220,3287,39.15,7.44,12,0.05,295.00,1552.00,19570,20241024,-40.98,6810,20240520,69.60,14950,-22.74,20250324,7070,63.37,20250124,19570,-40.98,20241024,6810,69.60,20240520,0.30,Y,176750,500,146 억,,102036,N,N,606,N,00,N +20250423,130900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,20,2,0.17,163070720,14106,33.77,11700,11700,11250,15080,8120,11600,11560.38,0.36,0,-2245,11833,11716,11483,11366,11133,11775,11425,146,3480,500,8350,10,1,28455220,3306,39.39,7.49,12,0.05,295.00,1552.00,19570,20241024,-40.62,6810,20240520,70.63,14950,-22.27,20250324,7070,64.36,20250124,19570,-40.62,20241024,6810,70.63,20240520,0.30,Y,176750,500,146 억,,102036,N,N,606,N,00,N +20250423,120904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11540,-60,5,-0.52,123768550,10723,25.67,11700,11700,11250,15080,8120,11600,11542.34,0.36,0,-1913,11833,11716,11483,11366,11133,11775,11425,146,3480,500,8350,10,1,28455220,3284,39.12,7.44,12,0.04,295.00,1552.00,19570,20241024,-41.03,6810,20240520,69.46,14950,-22.81,20250324,7070,63.22,20250124,19570,-41.03,20241024,6810,69.46,20240520,0.30,Y,176750,500,146 억,,102036,N,N,606,N,00,N +20250423,110904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,20,2,0.17,101289820,8779,21.02,11700,11700,11250,15080,8120,11600,11537.74,0.36,0,-2003,11833,11716,11483,11366,11133,11775,11425,146,3480,500,8350,10,1,28455220,3306,39.39,7.49,12,0.03,295.00,1552.00,19570,20241024,-40.62,6810,20240520,70.63,14950,-22.27,20250324,7070,64.36,20250124,19570,-40.62,20241024,6810,70.63,20240520,0.30,Y,176750,500,146 억,,102036,N,N,606,N,00,N +20250423,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11580,-20,5,-0.17,74251320,6445,15.43,11700,11700,11250,15080,8120,11600,11520.76,0.36,0,-1759,11833,11716,11483,11366,11133,11775,11425,146,3480,500,8350,10,1,28455220,3295,39.25,7.46,12,0.02,295.00,1552.00,19570,20241024,-40.83,6810,20240520,70.04,14950,-22.54,20250324,7070,63.79,20250124,19570,-40.83,20241024,6810,70.04,20240520,0.30,Y,176750,500,146 억,,102036,N,N,606,N,00,N +20250423,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11580,-20,5,-0.17,16676940,1438,3.44,11700,11700,11250,15080,8120,11600,11597.32,0.36,0,-798,11833,11716,11483,11366,11133,11775,11425,146,3480,500,8350,10,1,28455220,3295,39.25,7.46,12,0.01,295.00,1552.00,19570,20241024,-40.83,6810,20240520,70.04,14950,-22.54,20250324,7070,63.79,20250124,19570,-40.83,20241024,6810,70.04,20240520,0.30,Y,176750,500,146 억,,102036,N,N,606,N,00,N 20250422,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,270,2,2.38,476746820,41772,89.65,11250,11600,11250,14720,7940,11330,11413.07,0.36,0,-8738,12103,11716,11523,11136,10943,11620,11040,146,3390,500,8150,10,1,28455220,3301,39.32,7.47,12,0.15,295.00,1552.00,19570,20241024,-40.73,6810,20240520,70.34,14950,-22.41,20250324,7070,64.07,20250124,19570,-40.73,20241024,6810,70.34,20240520,0.30,Y,176750,500,146 억,,102754,N,N,606,N,00,N 20250422,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,240,2,2.12,448241330,39302,84.35,11250,11570,11250,14720,7940,11330,11405.05,0.36,0,-8883,12103,11716,11523,11136,10943,11620,11040,146,3390,500,8150,10,1,28455220,3292,39.22,7.45,12,0.14,295.00,1552.00,19570,20241024,-40.88,6810,20240520,69.90,14950,-22.61,20250324,7070,63.65,20250124,19570,-40.88,20241024,6810,69.90,20240520,0.30,Y,176750,500,146 억,,102754,N,N,1054,N,00,N 20250422,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11440,110,2,0.97,374096800,32849,70.50,11250,11510,11250,14720,7940,11330,11388.38,0.36,0,-10493,12103,11716,11523,11136,10943,11620,11040,146,3390,500,8150,10,1,28455220,3255,38.78,7.37,12,0.12,295.00,1552.00,19570,20241024,-41.54,6810,20240520,67.99,14950,-23.48,20250324,7070,61.81,20250124,19570,-41.54,20241024,6810,67.99,20240520,0.30,Y,176750,500,146 억,,102754,N,N,1054,N,00,N diff --git a/177350/price/prices-20250401.csv b/177350/price/prices-20250401.csv index e931c852317f..6f85488dade4 100644 --- a/177350/price/prices-20250401.csv +++ b/177350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-5,5,-0.47,137897699,131000,45.17,1050,1082,1038,1371,739,1055,1052.65,2.75,0,22303,1175,1114,1066,1005,957,1145,1036,89,316,500,630,1,1,17874408,188,-1.70,0.86,12,0.73,-619.00,1215.00,2557,20240415,-58.94,835,20250210,25.75,1660,-36.75,20250123,835,25.75,20250210,1660,-36.75,20250123,181,480.11,20241210,0.00,Y,177350,500,89 억,,491399,N,N,228,N,00,N +20250423,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-10,5,-0.95,134647098,127896,44.10,1050,1082,1038,1371,739,1055,1052.79,2.75,0,22039,1175,1114,1066,1005,957,1145,1036,89,316,500,630,1,1,17874408,187,-1.69,0.86,12,0.72,-619.00,1215.00,2557,20240415,-59.13,835,20250210,25.15,1660,-37.05,20250123,835,25.15,20250210,1660,-37.05,20250123,181,477.35,20241210,0.00,Y,177350,500,89 억,,491399,N,N,1714,N,00,N +20250423,140903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-5,5,-0.47,102066449,96622,33.32,1050,1082,1039,1371,739,1055,1056.35,2.75,0,13618,1175,1114,1066,1005,957,1145,1036,89,316,500,630,1,1,17874408,188,-1.70,0.86,12,0.54,-619.00,1215.00,2557,20240415,-58.94,835,20250210,25.75,1660,-36.75,20250123,835,25.75,20250210,1660,-36.75,20250123,181,480.11,20241210,0.00,Y,177350,500,89 억,,491399,N,N,1714,N,00,N +20250423,130901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,-2,5,-0.19,97048703,91848,31.67,1050,1082,1039,1371,739,1055,1056.62,2.75,0,13227,1175,1114,1066,1005,957,1145,1036,89,316,500,630,1,1,17874408,188,-1.70,0.87,12,0.51,-619.00,1215.00,2557,20240415,-58.82,835,20250210,26.11,1660,-36.57,20250123,835,26.11,20250210,1660,-36.57,20250123,181,481.77,20241210,0.00,Y,177350,500,89 억,,491399,N,N,1714,N,00,N +20250423,120904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1049,-6,5,-0.57,80328440,75852,26.15,1050,1082,1045,1371,739,1055,1059.02,2.75,0,3437,1175,1114,1066,1005,957,1145,1036,89,316,500,630,1,1,17874408,188,-1.69,0.86,12,0.42,-619.00,1215.00,2557,20240415,-58.98,835,20250210,25.63,1660,-36.81,20250123,835,25.63,20250210,1660,-36.81,20250123,181,479.56,20241210,0.00,Y,177350,500,89 억,,491399,N,N,1714,N,00,N +20250423,110904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,1,2,0.09,68673451,64744,22.32,1050,1082,1049,1371,739,1055,1060.69,2.75,0,1722,1175,1114,1066,1005,957,1145,1036,89,316,500,630,1,1,17874408,189,-1.71,0.87,12,0.36,-619.00,1215.00,2557,20240415,-58.70,835,20250210,26.47,1660,-36.39,20250123,835,26.47,20250210,1660,-36.39,20250123,181,483.43,20241210,0.00,Y,177350,500,89 억,,491399,N,N,1714,N,00,N +20250423,100907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1069,14,2,1.33,44267592,41645,14.36,1050,1082,1050,1371,739,1055,1062.97,2.75,0,2515,1175,1114,1066,1005,957,1145,1036,89,316,500,630,1,1,17874408,191,-1.73,0.88,12,0.23,-619.00,1215.00,2557,20240415,-58.19,835,20250210,28.02,1660,-35.60,20250123,835,28.02,20250210,1660,-35.60,20250123,181,490.61,20241210,0.00,Y,177350,500,89 억,,491399,N,N,1714,N,00,N +20250423,090911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1080,25,2,2.37,7187099,6778,2.34,1050,1080,1050,1371,739,1055,1060.36,2.75,0,2240,1175,1114,1066,1005,957,1145,1036,89,316,500,630,1,1,17874408,193,-1.74,0.89,12,0.04,-619.00,1215.00,2557,20240415,-57.76,835,20250210,29.34,1660,-34.94,20250123,835,29.34,20250210,1660,-34.94,20250123,181,496.69,20241210,0.00,Y,177350,500,89 억,,491399,N,N,1714,N,00,N 20250422,160843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,30,2,2.93,308824252,290004,189.21,1030,1127,1018,1332,718,1025,1064.90,2.81,0,-10687,1065,1045,1033,1013,1001,1039,1007,89,307,500,610,1,1,17874408,189,-1.70,0.87,12,1.62,-619.00,1215.00,2557,20240415,-58.74,835,20250210,26.35,1660,-36.45,20250123,835,26.35,20250210,1660,-36.45,20250123,181,482.87,20241210,0.00,Y,177350,500,89 억,,502665,N,N,1714,N,00,N 20250422,150859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1065,40,2,3.90,303730245,285177,186.06,1030,1127,1018,1332,718,1025,1065.06,2.81,0,-10492,1065,1045,1033,1013,1001,1039,1007,89,307,500,610,1,1,17874408,190,-1.72,0.88,12,1.60,-619.00,1215.00,2557,20240415,-58.35,835,20250210,27.54,1660,-35.84,20250123,835,27.54,20250210,1660,-35.84,20250123,181,488.40,20241210,0.00,Y,177350,500,89 억,,502665,N,N,98,N,00,N 20250422,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,32,2,3.12,279206090,262073,170.98,1030,1127,1018,1332,718,1025,1065.38,2.81,0,-10531,1065,1045,1033,1013,1001,1039,1007,89,307,500,610,1,1,17874408,189,-1.71,0.87,12,1.47,-619.00,1215.00,2557,20240415,-58.66,835,20250210,26.59,1660,-36.33,20250123,835,26.59,20250210,1660,-36.33,20250123,181,483.98,20241210,0.00,Y,177350,500,89 억,,502665,N,N,98,N,00,N diff --git a/177830/price/prices-20250401.csv b/177830/price/prices-20250401.csv index bfa010068efb..6a672ac7f0f9 100644 --- a/177830/price/prices-20250401.csv +++ b/177830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,10,2,0.33,47705987,15791,106.36,3040,3050,3005,3950,2130,3040,3021.09,0.66,0,-1813,3103,3071,3008,2976,2913,3087,2992,71,910,500,2060,5,1,13288753,405,5.95,0.47,12,0.12,513.00,6460.00,4375,20240509,-30.29,2655,20241209,14.88,3155,-3.33,20250210,2720,12.13,20250401,4375,-30.29,20240509,2655,14.88,20241209,1.05,Y,177830,500,71 억,,87895,N,N,866,N,00,N +20250423,150904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,44467537,14729,99.21,3040,3040,3005,3950,2130,3040,3019.05,0.66,0,-1810,3103,3071,3008,2976,2913,3087,2992,71,910,500,2060,5,1,13288753,404,5.93,0.47,12,0.11,513.00,6460.00,4375,20240509,-30.51,2655,20241209,14.50,3155,-3.65,20250210,2720,11.76,20250401,4375,-30.51,20240509,2655,14.50,20241209,1.05,Y,177830,500,71 억,,87895,N,N,1236,N,00,N +20250423,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-25,5,-0.82,36334402,12042,81.11,3040,3040,3005,3950,2130,3040,3017.31,0.66,0,-1658,3103,3071,3008,2976,2913,3087,2992,71,910,500,2060,5,1,13288753,401,5.88,0.47,12,0.09,513.00,6460.00,4375,20240509,-31.09,2655,20241209,13.56,3155,-4.44,20250210,2720,10.85,20250401,4375,-31.09,20240509,2655,13.56,20241209,1.05,Y,177830,500,71 억,,87895,N,N,1236,N,00,N +20250423,130901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,33338687,11048,74.41,3040,3040,3005,3950,2130,3040,3017.62,0.66,0,-1469,3103,3071,3008,2976,2913,3087,2992,71,910,500,2060,5,1,13288753,400,5.87,0.47,12,0.08,513.00,6460.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2720,10.66,20250401,4375,-31.20,20240509,2655,13.37,20241209,1.05,Y,177830,500,71 억,,87895,N,N,1236,N,00,N +20250423,120904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,30879152,10231,68.91,3040,3040,3005,3950,2130,3040,3018.19,0.66,0,-1150,3103,3071,3008,2976,2913,3087,2992,71,910,500,2060,5,1,13288753,400,5.87,0.47,12,0.08,513.00,6460.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2720,10.66,20250401,4375,-31.20,20240509,2655,13.37,20241209,1.05,Y,177830,500,71 억,,87895,N,N,1236,N,00,N +20250423,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,21676245,7176,48.33,3040,3040,3005,3950,2130,3040,3020.66,0.66,0,-814,3103,3071,3008,2976,2913,3087,2992,71,910,500,2060,5,1,13288753,400,5.87,0.47,12,0.05,513.00,6460.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2720,10.66,20250401,4375,-31.20,20240509,2655,13.37,20241209,1.05,Y,177830,500,71 억,,87895,N,N,1236,N,00,N +20250423,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-25,5,-0.82,18577465,6147,41.40,3040,3040,3005,3950,2130,3040,3022.20,0.66,0,-544,3103,3071,3008,2976,2913,3087,2992,71,910,500,2060,5,1,13288753,401,5.88,0.47,12,0.05,513.00,6460.00,4375,20240509,-31.09,2655,20241209,13.56,3155,-4.44,20250210,2720,10.85,20250401,4375,-31.09,20240509,2655,13.56,20241209,1.05,Y,177830,500,71 억,,87895,N,N,1236,N,00,N +20250423,090911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-30,5,-0.99,407145,134,0.90,3040,3040,3005,3950,2130,3040,3038.40,0.66,0,-17,3103,3071,3008,2976,2913,3087,2992,71,910,500,2060,5,1,13288753,400,5.87,0.47,12,0.00,513.00,6460.00,4375,20240509,-31.20,2655,20241209,13.37,3155,-4.60,20250210,2720,10.66,20250401,4375,-31.20,20240509,2655,13.37,20241209,1.05,Y,177830,500,71 억,,87895,N,N,1236,N,00,N 20250422,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-10,5,-0.33,44651270,14826,89.25,3040,3040,2945,3965,2135,3050,3011.69,0.66,0,575,3083,3066,3033,3016,2983,3075,3025,71,915,500,2070,5,1,13288753,404,5.93,0.47,12,0.11,513.00,6460.00,4375,20240509,-30.51,2655,20241209,14.50,3155,-3.65,20250210,2720,11.76,20250401,4375,-30.51,20240509,2655,14.50,20241209,1.06,Y,177830,500,71 억,,87224,N,N,1236,N,00,N 20250422,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-25,5,-0.82,32517730,10833,65.22,3040,3040,2945,3965,2135,3050,3001.73,0.66,0,-259,3083,3066,3033,3016,2983,3075,3025,71,915,500,2070,5,1,13288753,402,5.90,0.47,12,0.08,513.00,6460.00,4375,20240509,-30.86,2655,20241209,13.94,3155,-4.12,20250210,2720,11.21,20250401,4375,-30.86,20240509,2655,13.94,20241209,1.06,Y,177830,500,71 억,,87224,N,N,0,N,00,N 20250422,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-20,5,-0.66,27145150,9055,54.51,3040,3040,2945,3965,2135,3050,2997.81,0.66,0,-590,3083,3066,3033,3016,2983,3075,3025,71,915,500,2070,5,1,13288753,403,5.91,0.47,12,0.07,513.00,6460.00,4375,20240509,-30.74,2655,20241209,14.12,3155,-3.96,20250210,2720,11.40,20250401,4375,-30.74,20240509,2655,14.12,20241209,1.06,Y,177830,500,71 억,,87224,N,N,0,N,00,N diff --git a/177900/price/prices-20250401.csv b/177900/price/prices-20250401.csv index e6d1600d710d..cf8756e16ff5 100644 --- a/177900/price/prices-20250401.csv +++ b/177900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,210,2,2.56,2154858090,258639,93.97,8390,8470,8210,10640,5740,8190,8331.48,1.50,0,15291,8656,8422,8276,8042,7896,8540,8160,48,2450,500,5240,10,1,9558800,803,7.30,1.58,12,2.71,1151.00,5314.00,14910,20241224,-43.66,5740,20250203,46.34,11300,-25.66,20250324,5740,46.34,20250203,14910,-43.66,20241224,5740,46.34,20250203,4.42,Y,177900,500,47 억,,143501,N,N,3765,N,00,N +20250423,150904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,160,2,1.95,1956603560,234988,85.38,8390,8470,8210,10640,5740,8190,8326.40,1.50,0,13196,8656,8422,8276,8042,7896,8540,8160,48,2450,500,5240,10,1,9558800,798,7.25,1.57,12,2.46,1151.00,5314.00,14910,20241224,-44.00,5740,20250203,45.47,11300,-26.11,20250324,5740,45.47,20250203,14910,-44.00,20241224,5740,45.47,20250203,4.42,Y,177900,500,47 억,,143501,N,N,1843,N,00,N +20250423,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8330,140,2,1.71,1436535600,172951,62.84,8390,8400,8210,10640,5740,8190,8306.03,1.50,0,4616,8656,8422,8276,8042,7896,8540,8160,48,2450,500,5240,10,1,9558800,796,7.24,1.57,12,1.81,1151.00,5314.00,14910,20241224,-44.13,5740,20250203,45.12,11300,-26.28,20250324,5740,45.12,20250203,14910,-44.13,20241224,5740,45.12,20250203,4.42,Y,177900,500,47 억,,143501,N,N,1843,N,00,N +20250423,130901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,110,2,1.34,1203462060,144938,52.66,8390,8400,8210,10640,5740,8190,8303.29,1.50,0,167,8656,8422,8276,8042,7896,8540,8160,48,2450,500,5240,10,1,9558800,793,7.21,1.56,12,1.52,1151.00,5314.00,14910,20241224,-44.33,5740,20250203,44.60,11300,-26.55,20250324,5740,44.60,20250203,14910,-44.33,20241224,5740,44.60,20250203,4.42,Y,177900,500,47 억,,143501,N,N,1843,N,00,N +20250423,120905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8340,150,2,1.83,1095266500,131926,47.93,8390,8400,8210,10640,5740,8190,8302.13,1.50,0,1869,8656,8422,8276,8042,7896,8540,8160,48,2450,500,5240,10,1,9558800,797,7.25,1.57,12,1.38,1151.00,5314.00,14910,20241224,-44.06,5740,20250203,45.30,11300,-26.19,20250324,5740,45.30,20250203,14910,-44.06,20241224,5740,45.30,20250203,4.42,Y,177900,500,47 억,,143501,N,N,1843,N,00,N +20250423,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8320,130,2,1.59,932736980,112442,40.85,8390,8400,8210,10640,5740,8190,8295.27,1.50,0,688,8656,8422,8276,8042,7896,8540,8160,48,2450,500,5240,10,1,9558800,795,7.23,1.57,12,1.18,1151.00,5314.00,14910,20241224,-44.20,5740,20250203,44.95,11300,-26.37,20250324,5740,44.95,20250203,14910,-44.20,20241224,5740,44.95,20250203,4.42,Y,177900,500,47 억,,143501,N,N,1843,N,00,N +20250423,100908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8280,90,2,1.10,703808660,84767,30.80,8390,8400,8210,10640,5740,8190,8302.86,1.50,0,-7707,8656,8422,8276,8042,7896,8540,8160,48,2450,500,5240,10,1,9558800,791,7.19,1.56,12,0.89,1151.00,5314.00,14910,20241224,-44.47,5740,20250203,44.25,11300,-26.73,20250324,5740,44.25,20250203,14910,-44.47,20241224,5740,44.25,20250203,4.42,Y,177900,500,47 억,,143501,N,N,1843,N,00,N +20250423,090911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,120,2,1.47,263723390,31534,11.46,8390,8400,8310,10640,5740,8190,8363.14,1.50,0,-8073,8656,8422,8276,8042,7896,8540,8160,48,2450,500,5240,10,1,9558800,794,7.22,1.56,12,0.33,1151.00,5314.00,14910,20241224,-44.27,5740,20250203,44.77,11300,-26.46,20250324,5740,44.77,20250203,14910,-44.27,20241224,5740,44.77,20250203,4.42,Y,177900,500,47 억,,143501,N,N,1843,N,00,N 20250422,160844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-140,5,-1.68,2241577380,272269,141.35,8130,8510,8130,10820,5840,8330,8232.99,1.63,0,-15445,8676,8502,8406,8232,8136,8455,8185,48,2490,500,5330,10,1,9558800,783,7.12,1.54,12,2.85,1151.00,5314.00,14910,20241224,-45.07,5740,20250203,42.68,11300,-27.52,20250324,5740,42.68,20250203,14910,-45.07,20241224,5740,42.68,20250203,4.51,Y,177900,500,47 억,,155878,N,N,1843,N,00,N 20250422,150900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-140,5,-1.68,2102088250,255247,132.51,8130,8510,8130,10820,5840,8330,8235.51,1.63,0,-12014,8676,8502,8406,8232,8136,8455,8185,48,2490,500,5330,10,1,9558800,783,7.12,1.54,12,2.67,1151.00,5314.00,14910,20241224,-45.07,5740,20250203,42.68,11300,-27.52,20250324,5740,42.68,20250203,14910,-45.07,20241224,5740,42.68,20250203,4.51,Y,177900,500,47 억,,155878,N,N,1524,N,00,N 20250422,140859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-140,5,-1.68,1885459280,228783,118.77,8130,8510,8130,10820,5840,8330,8241.26,1.63,0,-4783,8676,8502,8406,8232,8136,8455,8185,48,2490,500,5330,10,1,9558800,783,7.12,1.54,12,2.39,1151.00,5314.00,14910,20241224,-45.07,5740,20250203,42.68,11300,-27.52,20250324,5740,42.68,20250203,14910,-45.07,20241224,5740,42.68,20250203,4.51,Y,177900,500,47 억,,155878,N,N,1524,N,00,N diff --git a/178320/price/prices-20250401.csv b/178320/price/prices-20250401.csv index 0e1adf8eadb5..226207dc8598 100644 --- a/178320/price/prices-20250401.csv +++ b/178320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160849,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20350,1120,2,5.82,6249435595,309355,278.15,19660,20600,19620,24950,13470,19230,20201.50,6.74,0,77694,19836,19532,19376,19072,18916,19455,18995,281,5720,500,13840,50,1,56247954,11446,13.57,1.32,12,0.55,1500.00,15467.00,36250,20240527,-43.86,16490,20250409,23.41,29750,-31.60,20250103,16490,23.41,20250409,36250,-43.86,20240527,16490,23.41,20250409,2.46,Y,178320,500,281 억,,3788994,N,N,21008,N,00,N +20250423,150904,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20350,1120,2,5.82,5917551570,293081,263.52,19660,20600,19620,24950,13470,19230,20190.84,6.74,0,77703,19836,19532,19376,19072,18916,19455,18995,281,5720,500,13840,50,1,56247954,11446,13.57,1.32,12,0.52,1500.00,15467.00,36250,20240527,-43.86,16490,20250409,23.41,29750,-31.60,20250103,16490,23.41,20250409,36250,-43.86,20240527,16490,23.41,20250409,2.46,Y,178320,500,281 억,,3788994,N,N,21331,N,00,N +20250423,140904,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20350,1120,2,5.82,5346022870,264974,238.25,19660,20600,19620,24950,13470,19230,20175.65,6.74,0,73517,19836,19532,19376,19072,18916,19455,18995,281,5720,500,13840,50,1,56247954,11446,13.57,1.32,12,0.47,1500.00,15467.00,36250,20240527,-43.86,16490,20250409,23.41,29750,-31.60,20250103,16490,23.41,20250409,36250,-43.86,20240527,16490,23.41,20250409,2.46,Y,178320,500,281 억,,3788994,N,N,21331,N,00,N +20250423,130902,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20150,920,2,4.78,4811096495,238595,214.53,19660,20600,19620,24950,13470,19230,20164.28,6.74,0,66043,19836,19532,19376,19072,18916,19455,18995,281,5720,500,13840,50,1,56247954,11334,13.43,1.30,12,0.42,1500.00,15467.00,36250,20240527,-44.41,16490,20250409,22.20,29750,-32.27,20250103,16490,22.20,20250409,36250,-44.41,20240527,16490,22.20,20250409,2.46,Y,178320,500,281 억,,3788994,N,N,21331,N,00,N +20250423,120905,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20150,920,2,4.78,4672739245,231744,208.37,19660,20600,19620,24950,13470,19230,20163.37,6.74,0,65273,19836,19532,19376,19072,18916,19455,18995,281,5720,500,13840,50,1,56247954,11334,13.43,1.30,12,0.41,1500.00,15467.00,36250,20240527,-44.41,16490,20250409,22.20,29750,-32.27,20250103,16490,22.20,20250409,36250,-44.41,20240527,16490,22.20,20250409,2.46,Y,178320,500,281 억,,3788994,N,N,21331,N,00,N +20250423,110905,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20150,920,2,4.78,4447855870,220609,198.36,19660,20600,19620,24950,13470,19230,20161.72,6.74,0,63829,19836,19532,19376,19072,18916,19455,18995,281,5720,500,13840,50,1,56247954,11334,13.43,1.30,12,0.39,1500.00,15467.00,36250,20240527,-44.41,16490,20250409,22.20,29750,-32.27,20250103,16490,22.20,20250409,36250,-44.41,20240527,16490,22.20,20250409,2.46,Y,178320,500,281 억,,3788994,N,N,21331,N,00,N +20250423,100908,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20550,1320,2,6.86,3606197745,179174,161.10,19660,20550,19620,24950,13470,19230,20126.79,6.74,0,58721,19836,19532,19376,19072,18916,19455,18995,281,5720,500,13840,50,1,56247954,11559,13.70,1.33,12,0.32,1500.00,15467.00,36250,20240527,-43.31,16490,20250409,24.62,29750,-30.92,20250103,16490,24.62,20250409,36250,-43.31,20240527,16490,24.62,20250409,2.46,Y,178320,500,281 억,,3788994,N,N,21331,N,00,N +20250423,090912,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20100,870,2,4.52,944536550,47384,42.60,19660,20200,19620,24950,13470,19230,19933.66,6.74,0,10603,19836,19532,19376,19072,18916,19455,18995,281,5720,500,13840,50,1,56247954,11306,13.40,1.30,12,0.08,1500.00,15467.00,36250,20240527,-44.55,16490,20250409,21.89,29750,-32.44,20250103,16490,21.89,20250409,36250,-44.55,20240527,16490,21.89,20250409,2.46,Y,178320,500,281 억,,3788994,N,N,21331,N,00,N 20250422,160844,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19230,-320,5,-1.64,2159448300,111218,91.43,19310,19680,19220,25400,13690,19550,19416.99,6.77,0,-10520,20236,19892,19706,19362,19176,19800,19270,281,5850,500,14070,10,1,56247954,10816,12.82,1.24,12,0.20,1500.00,15467.00,36250,20240527,-46.95,16490,20250409,16.62,29750,-35.36,20250103,16490,16.62,20250409,36250,-46.95,20240527,16490,16.62,20250409,2.44,Y,178320,500,281 억,,3805646,N,N,21331,N,00,N 20250422,150900,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19250,-300,5,-1.53,1986181555,102209,84.02,19310,19680,19230,25400,13690,19550,19432.55,6.77,0,-9899,20236,19892,19706,19362,19176,19800,19270,281,5850,500,14070,10,1,56247954,10828,12.83,1.24,12,0.18,1500.00,15467.00,36250,20240527,-46.90,16490,20250409,16.74,29750,-35.29,20250103,16490,16.74,20250409,36250,-46.90,20240527,16490,16.74,20250409,2.44,Y,178320,500,281 억,,3805646,N,N,33208,N,00,N 20250422,140859,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19370,-180,5,-0.92,1662305895,85411,70.21,19310,19680,19230,25400,13690,19550,19462.43,6.77,0,-10104,20236,19892,19706,19362,19176,19800,19270,281,5850,500,14070,10,1,56247954,10895,12.91,1.25,12,0.15,1500.00,15467.00,36250,20240527,-46.57,16490,20250409,17.47,29750,-34.89,20250103,16490,17.47,20250409,36250,-46.57,20240527,16490,17.47,20250409,2.44,Y,178320,500,281 억,,3805646,N,N,33208,N,00,N diff --git a/178600/price/prices-20250401.csv b/178600/price/prices-20250401.csv index 9c1fa50dd26a..133a754832ff 100644 --- a/178600/price/prices-20250401.csv +++ b/178600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160849,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2245,0,3,0.00,33425,15,5.15,2245,2245,2115,2580,1910,2245,2228.33,0.00,0,0,2321,2282,2251,2212,2181,2267,2197,22,335,500,1340,5,1,4449600,100,27.38,0.43,06,0.00,82.00,5169.00,3640,20240813,-38.32,2115,20250423,6.15,3415,-34.26,20250206,2115,6.15,20250423,3640,-38.32,20240813,2115,6.15,20250423,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250423,150905,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2245,0,3,0.00,33425,15,5.15,2245,2245,2115,2580,1910,2245,2228.33,0.00,0,0,2321,2282,2251,2212,2181,2267,2197,22,335,500,1340,5,1,4449600,100,27.38,0.43,06,0.00,82.00,5169.00,3640,20240813,-38.32,2115,20250423,6.15,3415,-34.26,20250206,2115,6.15,20250423,3640,-38.32,20240813,2115,6.15,20250423,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250423,140904,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2245,0,3,0.00,33425,15,5.15,2245,2245,2115,2580,1910,2245,2228.33,0.00,0,0,2321,2282,2251,2212,2181,2267,2197,22,335,500,1340,5,1,4449600,100,27.38,0.43,06,0.00,82.00,5169.00,3640,20240813,-38.32,2115,20250423,6.15,3415,-34.26,20250206,2115,6.15,20250423,3640,-38.32,20240813,2115,6.15,20250423,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250423,130902,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2245,0,3,0.00,33425,15,5.15,2245,2245,2115,2580,1910,2245,2228.33,0.00,0,0,2321,2282,2251,2212,2181,2267,2197,22,335,500,1340,5,1,4449600,100,27.38,0.43,06,0.00,82.00,5169.00,3640,20240813,-38.32,2115,20250423,6.15,3415,-34.26,20250206,2115,6.15,20250423,3640,-38.32,20240813,2115,6.15,20250423,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250423,120905,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2245,0,3,0.00,33425,15,5.15,2245,2245,2115,2580,1910,2245,2228.33,0.00,0,0,2321,2282,2251,2212,2181,2267,2197,22,335,500,1340,5,1,4449600,100,27.38,0.43,06,0.00,82.00,5169.00,3640,20240813,-38.32,2115,20250423,6.15,3415,-34.26,20250206,2115,6.15,20250423,3640,-38.32,20240813,2115,6.15,20250423,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250423,110905,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,24695,11,3.78,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2321,2282,2251,2212,2181,2267,2197,22,335,500,1340,5,1,4449600,100,27.38,0.43,06,0.00,82.00,5169.00,3640,20240813,-38.32,2140,20250408,4.91,3415,-34.26,20250206,2140,4.91,20250408,3640,-38.32,20240813,2140,4.91,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250423,100908,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,24695,11,3.78,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2321,2282,2251,2212,2181,2267,2197,22,335,500,1340,5,1,4449600,100,27.38,0.43,06,0.00,82.00,5169.00,3640,20240813,-38.32,2140,20250408,4.91,3415,-34.26,20250206,2140,4.91,20250408,3640,-38.32,20240813,2140,4.91,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250423,090912,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,0.34,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2321,2282,2251,2212,2181,2267,2197,22,335,500,1340,5,1,4449600,100,27.38,0.43,06,0.00,82.00,5169.00,3640,20240813,-38.32,2140,20250408,4.91,3415,-34.26,20250206,2140,4.91,20250408,3640,-38.32,20240813,2140,4.91,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250422,160844,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-80,5,-3.44,649060,291,2078.57,2290,2290,2220,2670,1980,2325,2230.45,0.00,0,0,2805,2565,2445,2205,2085,2505,2145,22,345,500,1390,5,1,4449600,100,27.38,0.43,06,0.01,82.00,5169.00,3640,20240813,-38.32,2140,20250408,4.91,3415,-34.26,20250206,2140,4.91,20250408,3640,-38.32,20240813,2140,4.91,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250422,150900,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-80,5,-3.44,649060,291,2078.57,2290,2290,2220,2670,1980,2325,2230.45,0.00,0,0,2805,2565,2445,2205,2085,2505,2145,22,345,500,1390,5,1,4449600,100,27.38,0.43,06,0.01,82.00,5169.00,3640,20240813,-38.32,2140,20250408,4.91,3415,-34.26,20250206,2140,4.91,20250408,3640,-38.32,20240813,2140,4.91,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250422,140900,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-80,5,-3.44,649060,291,2078.57,2290,2290,2220,2670,1980,2325,2230.45,0.00,0,0,2805,2565,2445,2205,2085,2505,2145,22,345,500,1390,5,1,4449600,100,27.38,0.43,06,0.01,82.00,5169.00,3640,20240813,-38.32,2140,20250408,4.91,3415,-34.26,20250206,2140,4.91,20250408,3640,-38.32,20240813,2140,4.91,20250408,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20250401.csv b/178780/price/prices-20250401.csv index 6ef3fd1ba53b..b3f71adbc590 100644 --- a/178780/price/prices-20250401.csv +++ b/178780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,145,2,4.63,155223905,48408,144.96,3135,3275,3090,4065,2195,3130,3206.58,1.02,0,5337,3376,3252,3156,3032,2936,3240,3020,87,935,500,1870,5,1,17349195,568,7.60,1.70,12,0.28,431.00,1929.00,4750,20240412,-31.05,2950,20250124,11.02,4750,-31.05,20250102,2950,11.02,20250124,8650,-62.14,20240423,2950,11.02,20250124,0.00,Y,178780,500,86 억,,176922,N,N,0,N,00,N +20250423,150905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,115,2,3.67,128066575,40079,120.01,3135,3245,3090,4065,2195,3130,3195.35,1.02,0,2827,3376,3252,3156,3032,2936,3240,3020,87,935,500,1870,5,1,17349195,563,7.53,1.68,12,0.23,431.00,1929.00,4750,20240412,-31.68,2950,20250124,10.00,4750,-31.68,20250102,2950,10.00,20250124,8650,-62.49,20240423,2950,10.00,20250124,0.00,Y,178780,500,86 억,,176922,N,N,0,N,00,N +20250423,140904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3220,90,2,2.88,80539960,25368,75.96,3135,3230,3090,4065,2195,3130,3174.86,1.02,0,-1516,3376,3252,3156,3032,2936,3240,3020,87,935,500,1870,5,1,17349195,559,7.47,1.67,12,0.15,431.00,1929.00,4750,20240412,-32.21,2950,20250124,9.15,4750,-32.21,20250102,2950,9.15,20250124,8650,-62.77,20240423,2950,9.15,20250124,0.00,Y,178780,500,86 억,,176922,N,N,0,N,00,N +20250423,130902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,45,2,1.44,65164275,20570,61.60,3135,3230,3090,4065,2195,3130,3167.93,1.02,0,-3175,3376,3252,3156,3032,2936,3240,3020,87,935,500,1870,5,1,17349195,551,7.37,1.65,12,0.12,431.00,1929.00,4750,20240412,-33.16,2950,20250124,7.63,4750,-33.16,20250102,2950,7.63,20250124,8650,-63.29,20240423,2950,7.63,20250124,0.00,Y,178780,500,86 억,,176922,N,N,0,N,00,N +20250423,120905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,20,2,0.64,56261585,17749,53.15,3135,3230,3090,4065,2195,3130,3169.85,1.02,0,-2875,3376,3252,3156,3032,2936,3240,3020,87,935,500,1870,5,1,17349195,546,7.31,1.63,12,0.10,431.00,1929.00,4750,20240412,-33.68,2950,20250124,6.78,4750,-33.68,20250102,2950,6.78,20250124,8650,-63.58,20240423,2950,6.78,20250124,0.00,Y,178780,500,86 억,,176922,N,N,0,N,00,N +20250423,110906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,20,2,0.64,54909230,17320,51.86,3135,3230,3090,4065,2195,3130,3170.28,1.02,0,-2859,3376,3252,3156,3032,2936,3240,3020,87,935,500,1870,5,1,17349195,546,7.31,1.63,12,0.10,431.00,1929.00,4750,20240412,-33.68,2950,20250124,6.78,4750,-33.68,20250102,2950,6.78,20250124,8650,-63.58,20240423,2950,6.78,20250124,0.00,Y,178780,500,86 억,,176922,N,N,0,N,00,N +20250423,100908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,30,2,0.96,52168055,16453,49.27,3135,3230,3090,4065,2195,3130,3170.73,1.02,0,-2265,3376,3252,3156,3032,2936,3240,3020,87,935,500,1870,5,1,17349195,548,7.33,1.64,12,0.09,431.00,1929.00,4750,20240412,-33.47,2950,20250124,7.12,4750,-33.47,20250102,2950,7.12,20250124,8650,-63.47,20240423,2950,7.12,20250124,0.00,Y,178780,500,86 억,,176922,N,N,0,N,00,N +20250423,090912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,10,2,0.32,4149675,1333,3.99,3135,3150,3090,4065,2195,3130,3113.03,1.02,0,-650,3376,3252,3156,3032,2936,3240,3020,87,935,500,1870,5,1,17349195,545,7.29,1.63,12,0.01,431.00,1929.00,4750,20240412,-33.89,2950,20250124,6.44,4750,-33.89,20250102,2950,6.44,20250124,8650,-63.70,20240423,2950,6.44,20250124,0.00,Y,178780,500,86 억,,176922,N,N,0,N,00,N 20250422,160845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3130,-10,5,-0.32,105381785,33395,78.85,3130,3280,3060,4080,2200,3140,3155.62,1.10,0,-14532,3313,3226,3158,3071,3003,3192,3037,87,940,500,1880,5,1,17349195,543,7.26,1.62,12,0.19,431.00,1929.00,4750,20240411,-34.11,2950,20250124,6.10,4750,-34.11,20250102,2950,6.10,20250124,8650,-63.82,20240422,2950,6.10,20250124,0.00,Y,178780,500,86 억,,190940,N,N,30,N,00,N 20250422,150901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3145,5,2,0.16,99610280,31560,74.52,3130,3280,3060,4080,2200,3140,3156.22,1.10,0,-13455,3313,3226,3158,3071,3003,3192,3037,87,940,500,1880,5,1,17349195,546,7.30,1.63,12,0.18,431.00,1929.00,4750,20240411,-33.79,2950,20250124,6.61,4750,-33.79,20250102,2950,6.61,20250124,8650,-63.64,20240422,2950,6.61,20250124,0.00,Y,178780,500,86 억,,190940,N,N,30,N,00,N 20250422,140900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3130,-10,5,-0.32,94336605,29878,70.55,3130,3280,3060,4080,2200,3140,3157.39,1.10,0,-12493,3313,3226,3158,3071,3003,3192,3037,87,940,500,1880,5,1,17349195,543,7.26,1.62,12,0.17,431.00,1929.00,4750,20240411,-34.11,2950,20250124,6.10,4750,-34.11,20250102,2950,6.10,20250124,8650,-63.82,20240422,2950,6.10,20250124,0.00,Y,178780,500,86 억,,190940,N,N,30,N,00,N diff --git a/178920/price/prices-20250401.csv b/178920/price/prices-20250401.csv index 4cb1e25a2bb6..4126f4986dd9 100644 --- a/178920/price/prices-20250401.csv +++ b/178920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160849,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16050,630,2,4.09,1257318980,79249,136.29,15650,16070,15580,20000,10800,15420,15865.42,8.27,0,16664,15853,15636,15503,15286,15153,15570,15220,147,4580,500,11410,10,1,29366322,4713,20.16,1.39,12,0.27,796.00,11507.00,34350,20240716,-53.28,14250,20241209,12.63,22900,-29.91,20250211,15080,6.43,20250409,34350,-53.28,20240716,14250,12.63,20241209,1.12,Y,178920,500,146 억,,2430046,N,N,401,N,00,N +20250423,150905,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16040,620,2,4.02,1166101460,73566,126.52,15650,16050,15580,20000,10800,15420,15851.09,8.27,0,14920,15853,15636,15503,15286,15153,15570,15220,147,4580,500,11410,10,1,29366322,4710,20.15,1.39,12,0.25,796.00,11507.00,34350,20240716,-53.30,14250,20241209,12.56,22900,-29.96,20250211,15080,6.37,20250409,34350,-53.30,20240716,14250,12.56,20241209,1.12,Y,178920,500,146 억,,2430046,N,N,2916,N,00,N +20250423,140905,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16010,590,2,3.83,950033940,60066,103.30,15650,16020,15580,20000,10800,15420,15816.50,8.27,0,9802,15853,15636,15503,15286,15153,15570,15220,147,4580,500,11410,10,1,29366322,4702,20.11,1.39,12,0.20,796.00,11507.00,34350,20240716,-53.39,14250,20241209,12.35,22900,-30.09,20250211,15080,6.17,20250409,34350,-53.39,20240716,14250,12.35,20241209,1.12,Y,178920,500,146 억,,2430046,N,N,2916,N,00,N +20250423,130902,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15930,510,2,3.31,786186470,49794,85.64,15650,15960,15580,20000,10800,15420,15788.78,8.27,0,10790,15853,15636,15503,15286,15153,15570,15220,147,4580,500,11410,10,1,29366322,4678,20.01,1.38,12,0.17,796.00,11507.00,34350,20240716,-53.62,14250,20241209,11.79,22900,-30.44,20250211,15080,5.64,20250409,34350,-53.62,20240716,14250,11.79,20241209,1.12,Y,178920,500,146 억,,2430046,N,N,2916,N,00,N +20250423,120906,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15940,520,2,3.37,713239730,45214,77.76,15650,15960,15580,20000,10800,15420,15774.75,8.27,0,9360,15853,15636,15503,15286,15153,15570,15220,147,4580,500,11410,10,1,29366322,4681,20.03,1.39,12,0.15,796.00,11507.00,34350,20240716,-53.60,14250,20241209,11.86,22900,-30.39,20250211,15080,5.70,20250409,34350,-53.60,20240716,14250,11.86,20241209,1.12,Y,178920,500,146 억,,2430046,N,N,2916,N,00,N +20250423,110906,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15790,370,2,2.40,535705570,34039,58.54,15650,15880,15580,20000,10800,15420,15737.99,8.27,0,7602,15853,15636,15503,15286,15153,15570,15220,147,4580,500,11410,10,1,29366322,4637,19.84,1.37,12,0.12,796.00,11507.00,34350,20240716,-54.03,14250,20241209,10.81,22900,-31.05,20250211,15080,4.71,20250409,34350,-54.03,20240716,14250,10.81,20241209,1.12,Y,178920,500,146 억,,2430046,N,N,2916,N,00,N +20250423,100909,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15720,300,2,1.95,396123695,25194,43.33,15650,15880,15580,20000,10800,15420,15722.94,8.27,0,4050,15853,15636,15503,15286,15153,15570,15220,147,4580,500,11410,10,1,29366322,4616,19.75,1.37,12,0.09,796.00,11507.00,34350,20240716,-54.24,14250,20241209,10.32,22900,-31.35,20250211,15080,4.24,20250409,34350,-54.24,20240716,14250,10.32,20241209,1.12,Y,178920,500,146 억,,2430046,N,N,2916,N,00,N +20250423,090913,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15770,350,2,2.27,104531855,6659,11.45,15650,15780,15640,20000,10800,15420,15697.83,8.27,0,1957,15853,15636,15503,15286,15153,15570,15220,147,4580,500,11410,10,1,29366322,4631,19.81,1.37,12,0.02,796.00,11507.00,34350,20240716,-54.09,14250,20241209,10.67,22900,-31.14,20250211,15080,4.58,20250409,34350,-54.09,20240716,14250,10.67,20241209,1.12,Y,178920,500,146 억,,2430046,N,N,2916,N,00,N 20250422,160845,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15420,-90,5,-0.58,899717505,58146,72.21,15560,15720,15370,20150,10860,15510,15473.42,8.31,0,-16254,16043,15776,15603,15336,15163,15690,15250,147,4640,500,11470,10,1,29366322,4528,19.37,1.34,12,0.20,796.00,11507.00,34350,20240716,-55.11,14250,20241209,8.21,22900,-32.66,20250211,15080,2.25,20250409,34350,-55.11,20240716,14250,8.21,20241209,1.11,Y,178920,500,146 억,,2440654,N,N,2916,N,00,N 20250422,150901,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15420,-90,5,-0.58,831361095,53715,66.71,15560,15720,15370,20150,10860,15510,15477.26,8.31,0,-13906,16043,15776,15603,15336,15163,15690,15250,147,4640,500,11470,10,1,29366322,4528,19.37,1.34,12,0.18,796.00,11507.00,34350,20240716,-55.11,14250,20241209,8.21,22900,-32.66,20250211,15080,2.25,20250409,34350,-55.11,20240716,14250,8.21,20241209,1.11,Y,178920,500,146 억,,2440654,N,N,3479,N,00,N 20250422,140900,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15420,-90,5,-0.58,732912040,47331,58.78,15560,15720,15370,20150,10860,15510,15484.82,8.31,0,-12543,16043,15776,15603,15336,15163,15690,15250,147,4640,500,11470,10,1,29366322,4528,19.37,1.34,12,0.16,796.00,11507.00,34350,20240716,-55.11,14250,20241209,8.21,22900,-32.66,20250211,15080,2.25,20250409,34350,-55.11,20240716,14250,8.21,20241209,1.11,Y,178920,500,146 억,,2440654,N,N,3479,N,00,N diff --git a/179290/price/prices-20250401.csv b/179290/price/prices-20250401.csv index 62eede87f483..7b7e46f09c96 100644 --- a/179290/price/prices-20250401.csv +++ b/179290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160850,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8100,-30,5,-0.37,913869740,112577,128.76,8240,8270,8050,10560,5700,8130,8117.73,6.62,0,18073,8283,8206,8133,8056,7983,8245,8095,164,2430,500,5850,10,1,32365678,2622,14.34,2.41,12,0.35,565.00,3363.00,9520,20250416,-14.92,5290,20240805,53.12,9520,-14.92,20250416,7020,15.38,20250331,9520,-14.92,20250416,5290,53.12,20240805,2.02,Y,179290,500,163 억,,2144133,N,N,32,N,00,N +20250423,150905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8070,-60,5,-0.74,834618050,102780,117.55,8240,8270,8050,10560,5700,8130,8120.43,6.62,0,16346,8283,8206,8133,8056,7983,8245,8095,164,2430,500,5850,10,1,32365678,2612,14.28,2.40,12,0.32,565.00,3363.00,9520,20250416,-15.23,5290,20240805,52.55,9520,-15.23,20250416,7020,14.96,20250331,9520,-15.23,20250416,5290,52.55,20240805,2.02,Y,179290,500,163 억,,2144133,N,N,410,N,00,N +20250423,140905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8110,-20,5,-0.25,701641420,86325,98.73,8240,8270,8050,10560,5700,8130,8127.91,6.62,0,10301,8283,8206,8133,8056,7983,8245,8095,164,2430,500,5850,10,1,32365678,2625,14.35,2.41,12,0.27,565.00,3363.00,9520,20250416,-14.81,5290,20240805,53.31,9520,-14.81,20250416,7020,15.53,20250331,9520,-14.81,20250416,5290,53.31,20240805,2.02,Y,179290,500,163 억,,2144133,N,N,410,N,00,N +20250423,130903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8090,-40,5,-0.49,571859510,70296,80.40,8240,8270,8050,10560,5700,8130,8135.02,6.62,0,2907,8283,8206,8133,8056,7983,8245,8095,164,2430,500,5850,10,1,32365678,2618,14.32,2.41,12,0.22,565.00,3363.00,9520,20250416,-15.02,5290,20240805,52.93,9520,-15.02,20250416,7020,15.24,20250331,9520,-15.02,20250416,5290,52.93,20240805,2.02,Y,179290,500,163 억,,2144133,N,N,410,N,00,N +20250423,120906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8100,-30,5,-0.37,463781310,56906,65.09,8240,8270,8070,10560,5700,8130,8149.95,6.62,0,2941,8283,8206,8133,8056,7983,8245,8095,164,2430,500,5850,10,1,32365678,2622,14.34,2.41,12,0.18,565.00,3363.00,9520,20250416,-14.92,5290,20240805,53.12,9520,-14.92,20250416,7020,15.38,20250331,9520,-14.92,20250416,5290,53.12,20240805,2.02,Y,179290,500,163 억,,2144133,N,N,410,N,00,N +20250423,110906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8130,0,3,0.00,339051760,41510,47.48,8240,8270,8110,10560,5700,8130,8167.95,6.62,0,1888,8283,8206,8133,8056,7983,8245,8095,164,2430,500,5850,10,1,32365678,2631,14.39,2.42,12,0.13,565.00,3363.00,9520,20250416,-14.60,5290,20240805,53.69,9520,-14.60,20250416,7020,15.81,20250331,9520,-14.60,20250416,5290,53.69,20240805,2.02,Y,179290,500,163 억,,2144133,N,N,410,N,00,N +20250423,100909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8150,20,2,0.25,275126810,33652,38.49,8240,8270,8140,10560,5700,8130,8175.65,6.62,0,915,8283,8206,8133,8056,7983,8245,8095,164,2430,500,5850,10,1,32365678,2638,14.42,2.42,12,0.10,565.00,3363.00,9520,20250416,-14.39,5290,20240805,54.06,9520,-14.39,20250416,7020,16.10,20250331,9520,-14.39,20250416,5290,54.06,20240805,2.02,Y,179290,500,163 억,,2144133,N,N,410,N,00,N +20250423,090913,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8220,90,2,1.11,79349640,9671,11.06,8240,8270,8150,10560,5700,8130,8204.91,6.62,0,-3062,8283,8206,8133,8056,7983,8245,8095,164,2430,500,5850,10,1,32365678,2660,14.55,2.44,12,0.03,565.00,3363.00,9520,20250416,-13.66,5290,20240805,55.39,9520,-13.66,20250416,7020,17.09,20250331,9520,-13.66,20250416,5290,55.39,20240805,2.02,Y,179290,500,163 억,,2144133,N,N,410,N,00,N 20250422,160845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8130,-70,5,-0.85,710841925,87433,75.54,8090,8210,8060,10660,5740,8200,8130.13,6.65,0,-8538,8440,8320,8190,8070,7940,8380,8130,164,2460,500,5900,10,1,32365678,2631,14.39,2.42,12,0.27,565.00,3363.00,9520,20250416,-14.60,5290,20240805,53.69,9520,-14.60,20250416,7020,15.81,20250331,9520,-14.60,20250416,5290,53.69,20240805,2.07,Y,179290,500,163 억,,2153577,N,N,410,N,00,N 20250422,150901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8130,-70,5,-0.85,679563855,83585,72.21,8090,8210,8060,10660,5740,8200,8130.21,6.65,0,-9625,8440,8320,8190,8070,7940,8380,8130,164,2460,500,5900,10,1,32365678,2631,14.39,2.42,12,0.26,565.00,3363.00,9520,20250416,-14.60,5290,20240805,53.69,9520,-14.60,20250416,7020,15.81,20250331,9520,-14.60,20250416,5290,53.69,20240805,2.07,Y,179290,500,163 억,,2153577,N,N,1083,N,00,N 20250422,140901,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8120,-80,5,-0.98,592788455,72903,62.98,8090,8210,8060,10660,5740,8200,8131.19,6.65,0,-8211,8440,8320,8190,8070,7940,8380,8130,164,2460,500,5900,10,1,32365678,2628,14.37,2.41,12,0.23,565.00,3363.00,9520,20250416,-14.71,5290,20240805,53.50,9520,-14.71,20250416,7020,15.67,20250331,9520,-14.71,20250416,5290,53.50,20240805,2.07,Y,179290,500,163 억,,2153577,N,N,1083,N,00,N diff --git a/179530/price/prices-20250401.csv b/179530/price/prices-20250401.csv index 3aad345587c4..56db3260e367 100644 --- a/179530/price/prices-20250401.csv +++ b/179530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,38,2,2.18,108356505,61108,183.65,1757,1800,1740,2260,1218,1740,1773.20,3.36,0,5401,1904,1821,1765,1682,1626,1794,1655,57,520,500,1140,1,1,11359544,202,-2.04,3.36,12,0.54,-870.00,529.00,4675,20240926,-61.97,1351,20250321,31.61,2980,-40.34,20250206,1351,31.61,20250321,4675,-61.97,20240926,1351,31.61,20250321,0.73,Y,179530,500,56 억,,382121,N,N,37,N,00,N +20250423,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,36,2,2.07,106894975,60286,181.18,1757,1800,1740,2260,1218,1740,1773.13,3.36,0,5418,1904,1821,1765,1682,1626,1794,1655,57,520,500,1140,1,1,11359544,202,-2.04,3.36,12,0.53,-870.00,529.00,4675,20240926,-62.01,1351,20250321,31.46,2980,-40.40,20250206,1351,31.46,20250321,4675,-62.01,20240926,1351,31.46,20250321,0.73,Y,179530,500,56 억,,382121,N,N,0,N,00,N +20250423,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,48,2,2.76,98143772,55326,166.27,1757,1800,1740,2260,1218,1740,1773.92,3.36,0,3977,1904,1821,1765,1682,1626,1794,1655,57,520,500,1140,1,1,11359544,203,-2.06,3.38,12,0.49,-870.00,529.00,4675,20240926,-61.75,1351,20250321,32.35,2980,-40.00,20250206,1351,32.35,20250321,4675,-61.75,20240926,1351,32.35,20250321,0.73,Y,179530,500,56 억,,382121,N,N,0,N,00,N +20250423,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,60,2,3.45,79817966,45134,135.64,1757,1800,1740,2260,1218,1740,1768.47,3.36,0,3471,1904,1821,1765,1682,1626,1794,1655,57,520,500,1140,1,1,11359544,204,-2.07,3.40,12,0.40,-870.00,529.00,4675,20240926,-61.50,1351,20250321,33.23,2980,-39.60,20250206,1351,33.23,20250321,4675,-61.50,20240926,1351,33.23,20250321,0.73,Y,179530,500,56 억,,382121,N,N,0,N,00,N +20250423,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,36,2,2.07,54718951,31074,93.39,1757,1787,1740,2260,1218,1740,1760.92,3.36,0,1469,1904,1821,1765,1682,1626,1794,1655,57,520,500,1140,1,1,11359544,202,-2.04,3.36,12,0.27,-870.00,529.00,4675,20240926,-62.01,1351,20250321,31.46,2980,-40.40,20250206,1351,31.46,20250321,4675,-62.01,20240926,1351,31.46,20250321,0.73,Y,179530,500,56 억,,382121,N,N,0,N,00,N +20250423,110906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,15,2,0.86,32553020,18574,55.82,1757,1787,1740,2260,1218,1740,1752.61,3.36,0,-1976,1904,1821,1765,1682,1626,1794,1655,57,520,500,1140,1,1,11359544,199,-2.02,3.32,12,0.16,-870.00,529.00,4675,20240926,-62.46,1351,20250321,29.90,2980,-41.11,20250206,1351,29.90,20250321,4675,-62.46,20240926,1351,29.90,20250321,0.73,Y,179530,500,56 억,,382121,N,N,0,N,00,N +20250423,100909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,20,2,1.15,13295210,7531,22.63,1757,1787,1742,2260,1218,1740,1765.40,3.36,0,-3355,1904,1821,1765,1682,1626,1794,1655,57,520,500,1140,1,1,11359544,200,-2.02,3.33,12,0.07,-870.00,529.00,4675,20240926,-62.35,1351,20250321,30.27,2980,-40.94,20250206,1351,30.27,20250321,4675,-62.35,20240926,1351,30.27,20250321,0.73,Y,179530,500,56 억,,382121,N,N,0,N,00,N +20250423,090913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,27,2,1.55,7673547,4356,13.09,1757,1767,1742,2260,1218,1740,1761.60,3.36,0,-2031,1904,1821,1765,1682,1626,1794,1655,57,520,500,1140,1,1,11359544,201,-2.03,3.34,12,0.04,-870.00,529.00,4675,20240926,-62.20,1351,20250321,30.79,2980,-40.70,20250206,1351,30.79,20250321,4675,-62.20,20240926,1351,30.79,20250321,0.73,Y,179530,500,56 억,,382121,N,N,0,N,00,N 20250422,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,-20,5,-1.14,58673635,33274,77.78,1777,1848,1709,2285,1232,1760,1763.35,3.48,0,-12845,1826,1793,1755,1722,1684,1809,1738,57,525,500,1160,1,1,11359544,198,-2.00,3.29,12,0.29,-870.00,529.00,4675,20240926,-62.78,1351,20250321,28.79,2980,-41.61,20250206,1351,28.79,20250321,4675,-62.78,20240926,1351,28.79,20250321,0.73,Y,179530,500,56 억,,394935,N,N,0,N,00,N 20250422,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1742,-18,5,-1.02,51855031,29365,68.64,1777,1848,1709,2285,1232,1760,1765.88,3.48,0,-9671,1826,1793,1755,1722,1684,1809,1738,57,525,500,1160,1,1,11359544,198,-2.00,3.29,12,0.26,-870.00,529.00,4675,20240926,-62.74,1351,20250321,28.94,2980,-41.54,20250206,1351,28.94,20250321,4675,-62.74,20240926,1351,28.94,20250321,0.73,Y,179530,500,56 억,,394935,N,N,0,N,00,N 20250422,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,5,2,0.28,50646291,28675,67.03,1777,1848,1709,2285,1232,1760,1766.22,3.48,0,-9299,1826,1793,1755,1722,1684,1809,1738,57,525,500,1160,1,1,11359544,200,-2.03,3.34,12,0.25,-870.00,529.00,4675,20240926,-62.25,1351,20250321,30.64,2980,-40.77,20250206,1351,30.64,20250321,4675,-62.25,20240926,1351,30.64,20250321,0.73,Y,179530,500,56 억,,394935,N,N,0,N,00,N diff --git a/179720/price/prices-20250401.csv b/179720/price/prices-20250401.csv index 89eb29db8390..db5ec467e92f 100644 --- a/179720/price/prices-20250401.csv +++ b/179720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160850,57,100.00,KONEX,,,N,N,N,N, ,N,11480,-20,5,-0.17,11480,1,16.67,11480,11480,11480,13220,9780,11500,11480.00,0.00,0,0,12380,11940,11060,10620,9740,12160,10840,12,1720,500,6900,10,1,2387579,274,-7.30,30.37,12,0.00,-1573.00,378.00,15000,20241127,-23.47,6000,20240610,91.33,13490,-14.90,20250207,7990,43.68,20250326,15000,-23.47,20241127,6000,91.33,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250423,150906,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12380,11940,11060,10620,9740,12160,10840,12,1720,500,6900,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250423,140905,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12380,11940,11060,10620,9740,12160,10840,12,1720,500,6900,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250423,130903,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12380,11940,11060,10620,9740,12160,10840,12,1720,500,6900,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250423,120907,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12380,11940,11060,10620,9740,12160,10840,12,1720,500,6900,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250423,110907,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12380,11940,11060,10620,9740,12160,10840,12,1720,500,6900,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250423,100910,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12380,11940,11060,10620,9740,12160,10840,12,1720,500,6900,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250423,090913,57,100.00,KONEX,,,N,N,N,N, ,N,11500,0,3,0.00,0,0,0.00,0,0,0,13220,9780,11500,0.00,0.00,0,0,12380,11940,11060,10620,9740,12160,10840,12,1720,500,6900,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250422,160846,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-470,5,-3.93,65680,6,120.00,11000,11500,10180,13760,10180,11970,10946.67,0.00,0,0,12950,12460,11480,10990,10010,12705,11235,12,1790,500,7180,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250422,150902,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-470,5,-3.93,65680,6,120.00,11000,11500,10180,13760,10180,11970,10946.67,0.00,0,0,12950,12460,11480,10990,10010,12705,11235,12,1790,500,7180,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250422,140901,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-470,5,-3.93,65680,6,120.00,11000,11500,10180,13760,10180,11970,10946.67,0.00,0,0,12950,12460,11480,10990,10010,12705,11235,12,1790,500,7180,10,1,2387579,275,-7.31,30.42,12,0.00,-1573.00,378.00,15000,20241127,-23.33,6000,20240610,91.67,13490,-14.75,20250207,7990,43.93,20250326,15000,-23.33,20241127,6000,91.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20250401.csv b/179900/price/prices-20250401.csv index cc8343fd0239..9bed6c0f9462 100644 --- a/179900/price/prices-20250401.csv +++ b/179900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160851,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20150,100,2,0.50,1328895985,66055,88.68,20300,20350,19930,26050,14050,20050,20118.02,3.13,0,23053,21350,20700,20350,19700,19350,20525,19525,90,6000,500,14430,50,1,17952629,3617,-16.32,4.77,12,0.37,-1235.00,4224.00,39950,20240523,-49.56,17520,20250409,15.01,28400,-29.05,20250102,17520,15.01,20250409,39950,-49.56,20240523,17520,15.01,20250409,0.01,Y,179900,500,89 억,,561323,N,N,6488,N,00,N +20250423,150906,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20200,150,2,0.75,1298097285,64529,86.63,20300,20350,19930,26050,14050,20050,20116.49,3.13,0,23035,21350,20700,20350,19700,19350,20525,19525,90,6000,500,14430,50,1,17952629,3626,-16.36,4.78,12,0.36,-1235.00,4224.00,39950,20240523,-49.44,17520,20250409,15.30,28400,-28.87,20250102,17520,15.30,20250409,39950,-49.44,20240523,17520,15.30,20250409,0.01,Y,179900,500,89 억,,561323,N,N,15732,N,00,N +20250423,140906,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20150,100,2,0.50,1005857785,50030,67.16,20300,20350,19930,26050,14050,20050,20105.09,3.13,0,15698,21350,20700,20350,19700,19350,20525,19525,90,6000,500,14430,50,1,17952629,3617,-16.32,4.77,12,0.28,-1235.00,4224.00,39950,20240523,-49.56,17520,20250409,15.01,28400,-29.05,20250102,17520,15.01,20250409,39950,-49.56,20240523,17520,15.01,20250409,0.01,Y,179900,500,89 억,,561323,N,N,15732,N,00,N +20250423,130903,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20150,100,2,0.50,813296085,40459,54.31,20300,20350,19930,26050,14050,20050,20101.73,3.13,0,11377,21350,20700,20350,19700,19350,20525,19525,90,6000,500,14430,50,1,17952629,3617,-16.32,4.77,12,0.23,-1235.00,4224.00,39950,20240523,-49.56,17520,20250409,15.01,28400,-29.05,20250102,17520,15.01,20250409,39950,-49.56,20240523,17520,15.01,20250409,0.01,Y,179900,500,89 억,,561323,N,N,15732,N,00,N +20250423,120907,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20100,50,2,0.25,657418485,32703,43.90,20300,20350,19930,26050,14050,20050,20102.70,3.13,0,7356,21350,20700,20350,19700,19350,20525,19525,90,6000,500,14430,50,1,17952629,3608,-16.28,4.76,12,0.18,-1235.00,4224.00,39950,20240523,-49.69,17520,20250409,14.73,28400,-29.23,20250102,17520,14.73,20250409,39950,-49.69,20240523,17520,14.73,20250409,0.01,Y,179900,500,89 억,,561323,N,N,15732,N,00,N +20250423,110907,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20200,150,2,0.75,502679685,25029,33.60,20300,20350,19930,26050,14050,20050,20083.89,3.13,0,3241,21350,20700,20350,19700,19350,20525,19525,90,6000,500,14430,50,1,17952629,3626,-16.36,4.78,12,0.14,-1235.00,4224.00,39950,20240523,-49.44,17520,20250409,15.30,28400,-28.87,20250102,17520,15.30,20250409,39950,-49.44,20240523,17520,15.30,20250409,0.01,Y,179900,500,89 억,,561323,N,N,15732,N,00,N +20250423,100910,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19990,-60,5,-0.30,250261635,12496,16.78,20300,20350,19930,26050,14050,20050,20027.34,3.13,0,-2477,21350,20700,20350,19700,19350,20525,19525,90,6000,500,14430,10,1,17952629,3589,-16.19,4.73,12,0.07,-1235.00,4224.00,39950,20240523,-49.96,17520,20250409,14.10,28400,-29.61,20250102,17520,14.10,20250409,39950,-49.96,20240523,17520,14.10,20250409,0.01,Y,179900,500,89 억,,561323,N,N,15732,N,00,N +20250423,090914,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20150,100,2,0.50,22368450,1108,1.49,20300,20350,20100,26050,14050,20050,20188.13,3.13,0,-208,21350,20700,20350,19700,19350,20525,19525,90,6000,500,14430,50,1,17952629,3617,-16.32,4.77,12,0.01,-1235.00,4224.00,39950,20240523,-49.56,17520,20250409,15.01,28400,-29.05,20250102,17520,15.01,20250409,39950,-49.56,20240523,17520,15.01,20250409,0.01,Y,179900,500,89 억,,561323,N,N,15732,N,00,N 20250422,160846,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20050,-850,5,-4.07,1515149100,74491,130.97,20900,21000,20000,27150,14650,20900,20340.18,3.15,0,-4900,21566,21232,20916,20582,20266,21400,20750,90,6250,500,15040,50,1,17952629,3600,-16.23,4.75,12,0.41,-1235.00,4224.00,39950,20240523,-49.81,17520,20250409,14.44,28400,-29.40,20250102,17520,14.44,20250409,39950,-49.81,20240523,17520,14.44,20250409,0.01,Y,179900,500,89 억,,565638,N,N,15732,N,00,N 20250422,150902,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20100,-800,5,-3.83,1477814350,72631,127.70,20900,21000,20000,27150,14650,20900,20346.88,3.15,0,-4341,21566,21232,20916,20582,20266,21400,20750,90,6250,500,15040,50,1,17952629,3608,-16.28,4.76,12,0.40,-1235.00,4224.00,39950,20240523,-49.69,17520,20250409,14.73,28400,-29.23,20250102,17520,14.73,20250409,39950,-49.69,20240523,17520,14.73,20250409,0.01,Y,179900,500,89 억,,565638,N,N,4361,N,00,N 20250422,140901,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20200,-700,5,-3.35,1262468200,61911,108.85,20900,21000,20050,27150,14650,20900,20391.66,3.15,0,-3392,21566,21232,20916,20582,20266,21400,20750,90,6250,500,15040,50,1,17952629,3626,-16.36,4.78,12,0.34,-1235.00,4224.00,39950,20240523,-49.44,17520,20250409,15.30,28400,-28.87,20250102,17520,15.30,20250409,39950,-49.44,20240523,17520,15.30,20250409,0.01,Y,179900,500,89 억,,565638,N,N,4361,N,00,N diff --git a/180060/price/prices-20250401.csv b/180060/price/prices-20250401.csv index df7875bfd5fe..3908c6fa4b35 100644 --- a/180060/price/prices-20250401.csv +++ b/180060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160851,57,100.00,KONEX,,,N,N,N,N, ,N,5800,110,2,1.93,67816210,11599,84.91,5400,6000,5400,6540,4840,5690,5846.73,0.00,0,0,6150,5920,5460,5230,4770,6035,5345,47,850,500,3640,10,1,9347666,542,47.93,0.55,12,0.12,121.00,10608.00,12100,20240417,-52.07,4800,20250421,20.83,7200,-19.44,20250123,4800,20.83,20250421,12000,-51.67,20240617,4800,20.83,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250423,150907,57,100.00,KONEX,,,N,N,N,N, ,N,5800,110,2,1.93,67816210,11599,84.91,5400,6000,5400,6540,4840,5690,5846.73,0.00,0,0,6150,5920,5460,5230,4770,6035,5345,47,850,500,3640,10,1,9347666,542,47.93,0.55,12,0.12,121.00,10608.00,12100,20240417,-52.07,4800,20250421,20.83,7200,-19.44,20250123,4800,20.83,20250421,12000,-51.67,20240617,4800,20.83,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250423,140906,57,100.00,KONEX,,,N,N,N,N, ,N,5800,110,2,1.93,67816210,11599,84.91,5400,6000,5400,6540,4840,5690,5846.73,0.00,0,0,6150,5920,5460,5230,4770,6035,5345,47,850,500,3640,10,1,9347666,542,47.93,0.55,12,0.12,121.00,10608.00,12100,20240417,-52.07,4800,20250421,20.83,7200,-19.44,20250123,4800,20.83,20250421,12000,-51.67,20240617,4800,20.83,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250423,130904,57,100.00,KONEX,,,N,N,N,N, ,N,5820,130,2,2.28,34462810,5989,43.84,5400,5990,5400,6540,4840,5690,5754.35,0.00,0,0,6150,5920,5460,5230,4770,6035,5345,47,850,500,3640,10,1,9347666,544,48.10,0.55,12,0.06,121.00,10608.00,12100,20240417,-51.90,4800,20250421,21.25,7200,-19.17,20250123,4800,21.25,20250421,12000,-51.50,20240617,4800,21.25,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250423,120907,57,100.00,KONEX,,,N,N,N,N, ,N,5700,10,2,0.18,20031710,3489,25.54,5400,5990,5400,6540,4840,5690,5741.39,0.00,0,0,6150,5920,5460,5230,4770,6035,5345,47,850,500,3640,10,1,9347666,533,47.11,0.54,12,0.04,121.00,10608.00,12100,20240417,-52.89,4800,20250421,18.75,7200,-20.83,20250123,4800,18.75,20250421,12000,-52.50,20240617,4800,18.75,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250423,110907,57,100.00,KONEX,,,N,N,N,N, ,N,5700,10,2,0.18,19946210,3474,25.43,5400,5990,5400,6540,4840,5690,5741.57,0.00,0,0,6150,5920,5460,5230,4770,6035,5345,47,850,500,3640,10,1,9347666,533,47.11,0.54,12,0.04,121.00,10608.00,12100,20240417,-52.89,4800,20250421,18.75,7200,-20.83,20250123,4800,18.75,20250421,12000,-52.50,20240617,4800,18.75,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250423,100910,57,100.00,KONEX,,,N,N,N,N, ,N,5800,110,2,1.93,11517460,2020,14.79,5400,5800,5400,6540,4840,5690,5701.71,0.00,0,0,6150,5920,5460,5230,4770,6035,5345,47,850,500,3640,10,1,9347666,542,47.93,0.55,12,0.02,121.00,10608.00,12100,20240417,-52.07,4800,20250421,20.83,7200,-19.44,20250123,4800,20.83,20250421,12000,-51.67,20240617,4800,20.83,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250423,090914,57,100.00,KONEX,,,N,N,N,N, ,N,5800,110,2,1.93,4989740,891,6.52,5400,5800,5400,6540,4840,5690,5600.16,0.00,0,0,6150,5920,5460,5230,4770,6035,5345,47,850,500,3640,10,1,9347666,542,47.93,0.55,12,0.01,121.00,10608.00,12100,20240417,-52.07,4800,20250421,20.83,7200,-19.44,20250123,4800,20.83,20250421,12000,-51.67,20240617,4800,20.83,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250422,160846,57,100.00,KONEX,,,N,N,N,N, ,N,5690,420,2,7.97,70797310,13660,63.06,5240,5690,5000,6060,4480,5270,5182.82,0.00,0,0,5823,5546,5173,4896,4523,5685,5035,47,790,500,3370,10,1,9347666,532,47.02,0.54,12,0.15,121.00,10608.00,13500,20240411,-57.85,4800,20250421,18.54,7200,-20.97,20250123,4800,18.54,20250421,12000,-52.58,20240422,4800,18.54,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250422,150902,57,100.00,KONEX,,,N,N,N,N, ,N,5060,-210,5,-3.98,49003410,9626,44.44,5240,5430,5000,6060,4480,5270,5090.73,0.00,0,0,5823,5546,5173,4896,4523,5685,5035,47,790,500,3370,10,1,9347666,473,41.82,0.48,12,0.10,121.00,10608.00,13500,20240411,-62.52,4800,20250421,5.42,7200,-29.72,20250123,4800,5.42,20250421,12000,-57.83,20240422,4800,5.42,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250422,140902,57,100.00,KONEX,,,N,N,N,N, ,N,5370,100,2,1.90,8162440,1551,7.16,5240,5380,5050,6060,4480,5270,5262.70,0.00,0,0,5823,5546,5173,4896,4523,5685,5035,47,790,500,3370,10,1,9347666,502,44.38,0.51,12,0.02,121.00,10608.00,13500,20240411,-60.22,4800,20250421,11.88,7200,-25.42,20250123,4800,11.88,20250421,12000,-55.25,20240422,4800,11.88,20250421,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20250401.csv b/180400/price/prices-20250401.csv index 9a38d24a64d2..f85e8bbb2f4f 100644 --- a/180400/price/prices-20250401.csv +++ b/180400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160851,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1912,31,2,1.65,312749515,165203,63.46,1856,1920,1856,2445,1317,1881,1893.06,9.67,0,13935,1985,1932,1875,1822,1765,1904,1794,246,564,500,0,1,1,49219432,941,-1.58,6.73,12,0.34,-1209.00,284.00,4785,20240807,-60.04,1309,20250214,46.07,2300,-16.87,20250108,1309,46.07,20250214,4800,-60.17,20240502,1309,46.07,20250214,0.69,Y,180400,500,246 억,,4759633,N,N,10995,N,00,N +20250423,150907,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1915,34,2,1.81,280701860,148401,57.01,1856,1920,1856,2445,1317,1881,1891.51,9.67,0,11581,1985,1932,1875,1822,1765,1904,1794,246,564,500,0,1,1,49219432,943,-1.58,6.74,12,0.30,-1209.00,284.00,4785,20240807,-59.98,1309,20250214,46.29,2300,-16.74,20250108,1309,46.29,20250214,4800,-60.10,20240502,1309,46.29,20250214,0.69,Y,180400,500,246 억,,4759633,N,N,12679,N,00,N +20250423,140906,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,19,2,1.01,203708963,108131,41.54,1856,1915,1856,2445,1317,1881,1883.91,9.67,0,187,1985,1932,1875,1822,1765,1904,1794,246,564,500,0,1,1,49219432,935,-1.57,6.69,12,0.22,-1209.00,284.00,4785,20240807,-60.29,1309,20250214,45.15,2300,-17.39,20250108,1309,45.15,20250214,4800,-60.42,20240502,1309,45.15,20250214,0.69,Y,180400,500,246 억,,4759633,N,N,12679,N,00,N +20250423,130904,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1898,17,2,0.90,182115258,96704,37.15,1856,1915,1856,2445,1317,1881,1883.22,9.67,0,-3256,1985,1932,1875,1822,1765,1904,1794,246,564,500,0,1,1,49219432,934,-1.57,6.68,12,0.20,-1209.00,284.00,4785,20240807,-60.33,1309,20250214,45.00,2300,-17.48,20250108,1309,45.00,20250214,4800,-60.46,20240502,1309,45.00,20250214,0.69,Y,180400,500,246 억,,4759633,N,N,12679,N,00,N +20250423,120907,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1889,8,2,0.43,171493469,91066,34.98,1856,1915,1856,2445,1317,1881,1883.18,9.67,0,-1628,1985,1932,1875,1822,1765,1904,1794,246,564,500,0,1,1,49219432,930,-1.56,6.65,12,0.19,-1209.00,284.00,4785,20240807,-60.52,1309,20250214,44.31,2300,-17.87,20250108,1309,44.31,20250214,4800,-60.65,20240502,1309,44.31,20250214,0.69,Y,180400,500,246 억,,4759633,N,N,12679,N,00,N +20250423,110908,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1876,-5,5,-0.27,130484837,69341,26.64,1856,1915,1856,2445,1317,1881,1881.78,9.67,0,5644,1985,1932,1875,1822,1765,1904,1794,246,564,500,0,1,1,49219432,923,-1.55,6.61,12,0.14,-1209.00,284.00,4785,20240807,-60.79,1309,20250214,43.32,2300,-18.43,20250108,1309,43.32,20250214,4800,-60.92,20240502,1309,43.32,20250214,0.69,Y,180400,500,246 억,,4759633,N,N,12679,N,00,N +20250423,100910,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1882,1,2,0.05,121263845,64427,24.75,1856,1915,1856,2445,1317,1881,1882.19,9.67,0,6695,1985,1932,1875,1822,1765,1904,1794,246,564,500,0,1,1,49219432,926,-1.56,6.63,12,0.13,-1209.00,284.00,4785,20240807,-60.67,1309,20250214,43.77,2300,-18.17,20250108,1309,43.77,20250214,4800,-60.79,20240502,1309,43.77,20250214,0.69,Y,180400,500,246 억,,4759633,N,N,12679,N,00,N +20250423,090914,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1885,4,2,0.21,21316670,11413,4.38,1856,1908,1856,2445,1317,1881,1867.75,9.67,0,411,1985,1932,1875,1822,1765,1904,1794,246,564,500,0,1,1,49219432,928,-1.56,6.64,12,0.02,-1209.00,284.00,4785,20240807,-60.61,1309,20250214,44.00,2300,-18.04,20250108,1309,44.00,20250214,4800,-60.73,20240502,1309,44.00,20250214,0.69,Y,180400,500,246 억,,4759633,N,N,12679,N,00,N 20250422,160846,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1881,-77,5,-3.93,490356175,259907,32.38,1928,1928,1818,2545,1371,1958,1886.66,9.78,0,-53301,2070,2013,1932,1875,1794,2042,1904,246,587,500,0,1,1,49219432,926,-1.56,6.62,12,0.53,-1209.00,284.00,4785,20240807,-60.69,1309,20250214,43.70,2300,-18.22,20250108,1309,43.70,20250214,4800,-60.81,20240502,1309,43.70,20250214,0.69,Y,180400,500,246 억,,4813027,N,N,12679,N,00,N 20250422,150903,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1882,-76,5,-3.88,469763601,248949,31.02,1928,1928,1818,2545,1371,1958,1886.99,9.78,0,-49820,2070,2013,1932,1875,1794,2042,1904,246,587,500,0,1,1,49219432,926,-1.56,6.63,12,0.51,-1209.00,284.00,4785,20240807,-60.67,1309,20250214,43.77,2300,-18.17,20250108,1309,43.77,20250214,4800,-60.79,20240502,1309,43.77,20250214,0.69,Y,180400,500,246 억,,4813027,N,N,3907,N,00,N 20250422,140902,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1875,-83,5,-4.24,461045624,244307,30.44,1928,1928,1818,2545,1371,1958,1887.16,9.78,0,-46997,2070,2013,1932,1875,1794,2042,1904,246,587,500,0,1,1,49219432,923,-1.55,6.60,12,0.50,-1209.00,284.00,4785,20240807,-60.82,1309,20250214,43.24,2300,-18.48,20250108,1309,43.24,20250214,4800,-60.94,20240502,1309,43.24,20250214,0.69,Y,180400,500,246 억,,4813027,N,N,3907,N,00,N diff --git a/180640/price/prices-20250401.csv b/180640/price/prices-20250401.csv index c20cf13ea9dd..cd16906dd219 100644 --- a/180640/price/prices-20250401.csv +++ b/180640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160851,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82700,3100,2,3.89,2988318900,36624,128.60,80900,82900,80200,103400,55800,79600,81592.89,21.86,0,-12782,82600,81100,80200,78700,77800,80650,78250,1669,23800,2500,58900,100,1,66762279,55212,11.20,1.73,12,0.05,7385.00,47680.00,94900,20241017,-12.86,54500,20240419,51.74,88400,-6.45,20250219,71100,16.32,20250102,94900,-12.86,20241017,56700,45.86,20240529,0.02,Y,180640,2500,1669 억,,14594613,N,N,7971,N,00,N +20250423,150907,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82700,3100,2,3.89,2696380050,33094,116.20,80900,82900,80200,103400,55800,79600,81476.40,21.86,0,-11932,82600,81100,80200,78700,77800,80650,78250,1669,23800,2500,58900,100,1,66762279,55212,11.20,1.73,12,0.05,7385.00,47680.00,94900,20241017,-12.86,54500,20240419,51.74,88400,-6.45,20250219,71100,16.32,20250102,94900,-12.86,20241017,56700,45.86,20240529,0.02,Y,180640,2500,1669 억,,14594613,N,N,8932,N,00,N +20250423,140907,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81800,2200,2,2.76,1713962500,21158,74.29,80900,81800,80200,103400,55800,79600,81007.77,21.86,0,-7565,82600,81100,80200,78700,77800,80650,78250,1669,23800,2500,58900,100,1,66762279,54612,11.08,1.72,12,0.03,7385.00,47680.00,94900,20241017,-13.80,54500,20240419,50.09,88400,-7.47,20250219,71100,15.05,20250102,94900,-13.80,20241017,56700,44.27,20240529,0.02,Y,180640,2500,1669 억,,14594613,N,N,8932,N,00,N +20250423,130904,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81200,1600,2,2.01,1364001650,16858,59.19,80900,81300,80200,103400,55800,79600,80911.24,21.86,0,-5892,82600,81100,80200,78700,77800,80650,78250,1669,23800,2500,58900,100,1,66762279,54211,11.00,1.70,12,0.03,7385.00,47680.00,94900,20241017,-14.44,54500,20240419,48.99,88400,-8.14,20250219,71100,14.21,20250102,94900,-14.44,20241017,56700,43.21,20240529,0.02,Y,180640,2500,1669 억,,14594613,N,N,8932,N,00,N +20250423,120908,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81000,1400,2,1.76,1030239750,12745,44.75,80900,81300,80200,103400,55800,79600,80834.82,21.86,0,-3854,82600,81100,80200,78700,77800,80650,78250,1669,23800,2500,58900,100,1,66762279,54077,10.97,1.70,12,0.02,7385.00,47680.00,94900,20241017,-14.65,54500,20240419,48.62,88400,-8.37,20250219,71100,13.92,20250102,94900,-14.65,20241017,56700,42.86,20240529,0.02,Y,180640,2500,1669 억,,14594613,N,N,8932,N,00,N +20250423,110908,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80500,900,2,1.13,705637600,8737,30.68,80900,81300,80200,103400,55800,79600,80764.29,21.86,0,-2110,82600,81100,80200,78700,77800,80650,78250,1669,23800,2500,58900,100,1,66762279,53744,10.90,1.69,12,0.01,7385.00,47680.00,94900,20241017,-15.17,54500,20240419,47.71,88400,-8.94,20250219,71100,13.22,20250102,94900,-15.17,20241017,56700,41.98,20240529,0.02,Y,180640,2500,1669 억,,14594613,N,N,8932,N,00,N +20250423,100911,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80600,1000,2,1.26,490702300,6070,21.31,80900,81300,80200,103400,55800,79600,80840.58,21.86,0,-588,82600,81100,80200,78700,77800,80650,78250,1669,23800,2500,58900,100,1,66762279,53810,10.91,1.69,12,0.01,7385.00,47680.00,94900,20241017,-15.07,54500,20240419,47.89,88400,-8.82,20250219,71100,13.36,20250102,94900,-15.07,20241017,56700,42.15,20240529,0.02,Y,180640,2500,1669 억,,14594613,N,N,8932,N,00,N +20250423,090915,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,1300,2,1.63,215346200,2664,9.35,80900,81300,80200,103400,55800,79600,80835.66,21.86,0,199,82600,81100,80200,78700,77800,80650,78250,1669,23800,2500,58900,100,1,66762279,54011,10.95,1.70,12,0.00,7385.00,47680.00,94900,20241017,-14.75,54500,20240419,48.44,88400,-8.48,20250219,71100,13.78,20250102,94900,-14.75,20241017,56700,42.68,20240529,0.02,Y,180640,2500,1669 억,,14594613,N,N,8932,N,00,N 20250422,160847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,-1200,5,-1.49,2273675650,28479,272.89,81600,81700,79300,105000,56600,80800,79836.92,21.87,0,-5227,81866,81332,80466,79932,79066,81600,80200,1669,24200,2500,59790,100,1,66762279,53143,10.78,1.67,12,0.04,7385.00,47680.00,94900,20241017,-16.12,54500,20240419,46.06,88400,-9.95,20250219,71100,11.95,20250102,94900,-16.12,20241017,56700,40.39,20240529,0.02,Y,180640,2500,1669 억,,14602607,N,N,8932,N,00,N 20250422,150903,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79800,-1000,5,-1.24,1779056550,22268,213.38,81600,81700,79300,105000,56600,80800,79892.97,21.87,0,-6366,81866,81332,80466,79932,79066,81600,80200,1669,24200,2500,59790,100,1,66762279,53276,10.81,1.67,12,0.03,7385.00,47680.00,94900,20241017,-15.91,54500,20240419,46.42,88400,-9.73,20250219,71100,12.24,20250102,94900,-15.91,20241017,56700,40.74,20240529,0.02,Y,180640,2500,1669 억,,14602607,N,N,1669,N,00,N 20250422,140902,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,-1200,5,-1.49,1554609050,19454,186.41,81600,81700,79300,105000,56600,80800,79912.05,21.87,0,-5581,81866,81332,80466,79932,79066,81600,80200,1669,24200,2500,59790,100,1,66762279,53143,10.78,1.67,12,0.03,7385.00,47680.00,94900,20241017,-16.12,54500,20240419,46.06,88400,-9.95,20250219,71100,11.95,20250102,94900,-16.12,20241017,56700,40.39,20240529,0.02,Y,180640,2500,1669 억,,14602607,N,N,1669,N,00,N diff --git a/181710/price/prices-20250401.csv b/181710/price/prices-20250401.csv index a6b30e9f85d1..edeee6c906c2 100644 --- a/181710/price/prices-20250401.csv +++ b/181710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160852,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21500,-250,5,-1.15,1288524650,59497,117.38,21700,21800,21450,28250,15250,21750,21663.56,9.26,0,-27537,22150,21950,21650,21450,21150,22050,21550,188,6500,500,16530,50,1,33766123,7260,-5.51,0.48,12,0.18,-3904.00,44363.00,25550,20240509,-15.85,15510,20241114,38.62,22000,-2.27,20250414,17340,23.99,20250102,25550,-15.85,20240509,15510,38.62,20241114,0.65,Y,181710,500,187 억,,3125124,N,N,918,N,00,N +20250423,150907,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21650,-100,5,-0.46,1204618950,55598,109.69,21700,21800,21450,28250,15250,21750,21666.59,9.26,0,-24246,22150,21950,21650,21450,21150,22050,21550,188,6500,500,16530,50,1,33766123,7310,-5.55,0.49,12,0.16,-3904.00,44363.00,25550,20240509,-15.26,15510,20241114,39.59,22000,-1.59,20250414,17340,24.86,20250102,25550,-15.26,20240509,15510,39.59,20241114,0.65,Y,181710,500,187 억,,3125124,N,N,1034,N,00,N +20250423,140907,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21750,0,3,0.00,940456450,43419,85.66,21700,21800,21450,28250,15250,21750,21660.02,9.26,0,-16745,22150,21950,21650,21450,21150,22050,21550,188,6500,500,16530,50,1,33766123,7344,-5.57,0.49,12,0.13,-3904.00,44363.00,25550,20240509,-14.87,15510,20241114,40.23,22000,-1.14,20250414,17340,25.43,20250102,25550,-14.87,20240509,15510,40.23,20241114,0.65,Y,181710,500,187 억,,3125124,N,N,1034,N,00,N +20250423,130905,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21650,-100,5,-0.46,672552800,31047,61.25,21700,21800,21450,28250,15250,21750,21662.41,9.26,0,-10600,22150,21950,21650,21450,21150,22050,21550,188,6500,500,16530,50,1,33766123,7310,-5.55,0.49,12,0.09,-3904.00,44363.00,25550,20240509,-15.26,15510,20241114,39.59,22000,-1.59,20250414,17340,24.86,20250102,25550,-15.26,20240509,15510,39.59,20241114,0.65,Y,181710,500,187 억,,3125124,N,N,1034,N,00,N +20250423,120908,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21700,-50,5,-0.23,517192450,23873,47.10,21700,21800,21450,28250,15250,21750,21664.33,9.26,0,-7387,22150,21950,21650,21450,21150,22050,21550,188,6500,500,16530,50,1,33766123,7327,-5.56,0.49,12,0.07,-3904.00,44363.00,25550,20240509,-15.07,15510,20241114,39.91,22000,-1.36,20250414,17340,25.14,20250102,25550,-15.07,20240509,15510,39.91,20241114,0.65,Y,181710,500,187 억,,3125124,N,N,1034,N,00,N +20250423,110908,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21700,-50,5,-0.23,357301100,16510,32.57,21700,21800,21450,28250,15250,21750,21641.50,9.26,0,-7200,22150,21950,21650,21450,21150,22050,21550,188,6500,500,16530,50,1,33766123,7327,-5.56,0.49,12,0.05,-3904.00,44363.00,25550,20240509,-15.07,15510,20241114,39.91,22000,-1.36,20250414,17340,25.14,20250102,25550,-15.07,20240509,15510,39.91,20241114,0.65,Y,181710,500,187 억,,3125124,N,N,1034,N,00,N +20250423,100911,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21650,-100,5,-0.46,197258600,9131,18.01,21700,21800,21450,28250,15250,21750,21603.18,9.26,0,-4134,22150,21950,21650,21450,21150,22050,21550,188,6500,500,16530,50,1,33766123,7310,-5.55,0.49,12,0.03,-3904.00,44363.00,25550,20240509,-15.26,15510,20241114,39.59,22000,-1.59,20250414,17340,24.86,20250102,25550,-15.26,20240509,15510,39.59,20241114,0.65,Y,181710,500,187 억,,3125124,N,N,1034,N,00,N +20250423,090915,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21750,0,3,0.00,56206200,2594,5.12,21700,21800,21600,28250,15250,21750,21667.77,9.26,0,-1980,22150,21950,21650,21450,21150,22050,21550,188,6500,500,16530,50,1,33766123,7344,-5.57,0.49,12,0.01,-3904.00,44363.00,25550,20240509,-14.87,15510,20241114,40.23,22000,-1.14,20250414,17340,25.43,20250102,25550,-14.87,20240509,15510,40.23,20241114,0.65,Y,181710,500,187 억,,3125124,N,N,1034,N,00,N 20250422,160847,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21750,400,2,1.87,1099986650,50687,141.83,21350,21850,21350,27750,14950,21350,21701.31,9.30,0,-9660,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7344,-5.57,0.49,12,0.15,-3904.00,44363.00,25550,20240509,-14.87,15510,20241114,40.23,22000,-1.14,20250414,17340,25.43,20250102,25550,-14.87,20240509,15510,40.23,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,1034,N,00,N 20250422,150903,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21600,250,2,1.17,1042014050,48007,134.33,21350,21850,21350,27750,14950,21350,21705.46,9.30,0,-9464,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7293,-5.53,0.49,12,0.14,-3904.00,44363.00,25550,20240509,-15.46,15510,20241114,39.26,22000,-1.82,20250414,17340,24.57,20250102,25550,-15.46,20240509,15510,39.26,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,312,N,00,N 20250422,140902,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,21750,400,2,1.87,694927600,32011,89.57,21350,21850,21350,27750,14950,21350,21709.03,9.30,0,1416,21916,21632,21266,20982,20616,21775,21125,188,6400,500,16220,50,1,33766123,7344,-5.57,0.49,12,0.09,-3904.00,44363.00,25550,20240509,-14.87,15510,20241114,40.23,22000,-1.14,20250414,17340,25.43,20250102,25550,-14.87,20240509,15510,40.23,20241114,0.65,Y,181710,500,187 억,,3139184,N,N,312,N,00,N diff --git a/182360/price/prices-20250401.csv b/182360/price/prices-20250401.csv index 6d47b69e1ef1..d42f901cf83d 100644 --- a/182360/price/prices-20250401.csv +++ b/182360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160852,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17450,-590,5,-3.27,3061828155,174222,106.82,18080,18160,17390,23450,12630,18040,17574.30,6.98,0,6614,18473,18256,18083,17866,17693,18170,17780,75,5410,500,12980,10,1,15002490,2618,15.39,1.53,12,1.16,1134.00,11404.00,19790,20250418,-11.82,10940,20240805,59.51,19790,-11.82,20250418,13370,30.52,20250203,19790,-11.82,20250418,10940,59.51,20240805,5.04,Y,182360,500,75 억,,1046685,N,N,1975,N,00,N +20250423,150908,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17460,-580,5,-3.22,2757490575,156748,96.10,18080,18160,17400,23450,12630,18040,17591.87,6.98,0,-2736,18473,18256,18083,17866,17693,18170,17780,75,5410,500,12980,10,1,15002490,2619,15.40,1.53,12,1.04,1134.00,11404.00,19790,20250418,-11.77,10940,20240805,59.60,19790,-11.77,20250418,13370,30.59,20250203,19790,-11.77,20250418,10940,59.60,20240805,5.04,Y,182360,500,75 억,,1046685,N,N,4559,N,00,N +20250423,140907,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17520,-520,5,-2.88,2173249595,123298,75.60,18080,18160,17420,23450,12630,18040,17625.99,6.98,0,-7598,18473,18256,18083,17866,17693,18170,17780,75,5410,500,12980,10,1,15002490,2628,15.45,1.54,12,0.82,1134.00,11404.00,19790,20250418,-11.47,10940,20240805,60.15,19790,-11.47,20250418,13370,31.04,20250203,19790,-11.47,20250418,10940,60.15,20240805,5.04,Y,182360,500,75 억,,1046685,N,N,4559,N,00,N +20250423,130905,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17470,-570,5,-3.16,1937598255,109805,67.32,18080,18160,17450,23450,12630,18040,17645.81,6.98,0,-10932,18473,18256,18083,17866,17693,18170,17780,75,5410,500,12980,10,1,15002490,2621,15.41,1.53,12,0.73,1134.00,11404.00,19790,20250418,-11.72,10940,20240805,59.69,19790,-11.72,20250418,13370,30.67,20250203,19790,-11.72,20250418,10940,59.69,20240805,5.04,Y,182360,500,75 억,,1046685,N,N,4559,N,00,N +20250423,120908,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17540,-500,5,-2.77,1674490330,94753,58.09,18080,18160,17480,23450,12630,18040,17672.16,6.98,0,-8510,18473,18256,18083,17866,17693,18170,17780,75,5410,500,12980,10,1,15002490,2631,15.47,1.54,12,0.63,1134.00,11404.00,19790,20250418,-11.37,10940,20240805,60.33,19790,-11.37,20250418,13370,31.19,20250203,19790,-11.37,20250418,10940,60.33,20240805,5.04,Y,182360,500,75 억,,1046685,N,N,4559,N,00,N +20250423,110908,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17620,-420,5,-2.33,1460866900,82573,50.63,18080,18160,17480,23450,12630,18040,17691.82,6.98,0,-8071,18473,18256,18083,17866,17693,18170,17780,75,5410,500,12980,10,1,15002490,2643,15.54,1.55,12,0.55,1134.00,11404.00,19790,20250418,-10.97,10940,20240805,61.06,19790,-10.97,20250418,13370,31.79,20250203,19790,-10.97,20250418,10940,61.06,20240805,5.04,Y,182360,500,75 억,,1046685,N,N,4559,N,00,N +20250423,100911,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17620,-420,5,-2.33,762460170,42820,26.25,18080,18160,17610,23450,12630,18040,17806.17,6.98,0,-9909,18473,18256,18083,17866,17693,18170,17780,75,5410,500,12980,10,1,15002490,2643,15.54,1.55,12,0.29,1134.00,11404.00,19790,20250418,-10.97,10940,20240805,61.06,19790,-10.97,20250418,13370,31.79,20250203,19790,-10.97,20250418,10940,61.06,20240805,5.04,Y,182360,500,75 억,,1046685,N,N,4559,N,00,N +20250423,090915,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17900,-140,5,-0.78,169585820,9411,5.77,18080,18160,17870,23450,12630,18040,18019.96,6.98,0,-5928,18473,18256,18083,17866,17693,18170,17780,75,5410,500,12980,10,1,15002490,2685,15.78,1.57,12,0.06,1134.00,11404.00,19790,20250418,-9.55,10940,20240805,63.62,19790,-9.55,20250418,13370,33.88,20250203,19790,-9.55,20250418,10940,63.62,20240805,5.04,Y,182360,500,75 억,,1046685,N,N,4559,N,00,N 20250422,160847,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18040,-350,5,-1.90,2942899640,163101,122.64,18140,18300,17910,23900,12880,18390,18043.42,6.74,0,33954,19123,18756,18433,18066,17743,18595,17905,75,5510,500,13240,10,1,15002490,2706,15.91,1.58,12,1.09,1134.00,11404.00,19790,20250418,-8.84,10940,20240805,64.90,19790,-8.84,20250418,13370,34.93,20250203,19790,-8.84,20250418,10940,64.90,20240805,5.05,Y,182360,500,75 억,,1011725,N,N,4559,N,00,N 20250422,150903,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18000,-390,5,-2.12,2831021555,156897,117.97,18140,18300,17910,23900,12880,18390,18043.82,6.74,0,33365,19123,18756,18433,18066,17743,18595,17905,75,5510,500,13240,10,1,15002490,2700,15.87,1.58,12,1.05,1134.00,11404.00,19790,20250418,-9.04,10940,20240805,64.53,19790,-9.04,20250418,13370,34.63,20250203,19790,-9.04,20250418,10940,64.53,20240805,5.05,Y,182360,500,75 억,,1011725,N,N,1871,N,00,N 20250422,140903,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,18000,-390,5,-2.12,2552530490,141409,106.33,18140,18300,17910,23900,12880,18390,18050.69,6.74,0,32346,19123,18756,18433,18066,17743,18595,17905,75,5510,500,13240,10,1,15002490,2700,15.87,1.58,12,0.94,1134.00,11404.00,19790,20250418,-9.04,10940,20240805,64.53,19790,-9.04,20250418,13370,34.63,20250203,19790,-9.04,20250418,10940,64.53,20240805,5.05,Y,182360,500,75 억,,1011725,N,N,1871,N,00,N diff --git a/182400/price/prices-20250401.csv b/182400/price/prices-20250401.csv index fbbedbbdb790..8c1d7c707f0f 100644 --- a/182400/price/prices-20250401.csv +++ b/182400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160852,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240412,0.00,2020,20240412,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240423,2020,0.00,20240423,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N +20250423,150908,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240412,0.00,2020,20240412,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240423,2020,0.00,20240423,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N +20250423,140907,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240412,0.00,2020,20240412,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240423,2020,0.00,20240423,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N +20250423,130905,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240412,0.00,2020,20240412,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240423,2020,0.00,20240423,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N +20250423,120909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240412,0.00,2020,20240412,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240423,2020,0.00,20240423,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N +20250423,110909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240412,0.00,2020,20240412,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240423,2020,0.00,20240423,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N +20250423,100911,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240412,0.00,2020,20240412,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240423,2020,0.00,20240423,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N +20250423,090915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240412,0.00,2020,20240412,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240423,2020,0.00,20240423,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N 20250422,160848,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240411,0.00,2020,20240411,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240422,2020,0.00,20240422,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N 20250422,150904,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240411,0.00,2020,20240411,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240422,2020,0.00,20240422,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N 20250422,140903,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.68,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240411,0.00,2020,20240411,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240422,2020,0.00,20240422,0.00,Y,182400,500,427 억,,4002032,N,N,0,N,00,N diff --git a/183190/price/prices-20250401.csv b/183190/price/prices-20250401.csv index 5ec670b2db85..c5a09d01c09d 100644 --- a/183190/price/prices-20250401.csv +++ b/183190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160852,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10780,110,2,1.03,457479265,42679,31.76,10670,10860,10590,13870,7470,10670,10719.07,6.34,0,3809,11463,11066,10843,10446,10223,10955,10335,195,3200,500,7890,10,1,37346770,4026,5.10,0.37,12,0.11,2112.00,29136.00,12240,20240605,-11.93,9370,20241209,15.05,11240,-4.09,20250422,9760,10.45,20250407,12240,-11.93,20240605,9370,15.05,20241209,0.17,Y,183190,500,194 억,,2367935,N,N,1229,N,00,N +20250423,150908,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10760,90,2,0.84,428307645,39962,29.74,10670,10860,10590,13870,7470,10670,10717.87,6.34,0,3367,11463,11066,10843,10446,10223,10955,10335,195,3200,500,7890,10,1,37346770,4019,5.09,0.37,12,0.11,2112.00,29136.00,12240,20240605,-12.09,9370,20241209,14.83,11240,-4.27,20250422,9760,10.25,20250407,12240,-12.09,20240605,9370,14.83,20241209,0.17,Y,183190,500,194 억,,2367935,N,N,4678,N,00,N +20250423,140908,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10810,140,2,1.31,363829385,33974,25.28,10670,10860,10590,13870,7470,10670,10709.05,6.34,0,3931,11463,11066,10843,10446,10223,10955,10335,195,3200,500,7890,10,1,37346770,4037,5.12,0.37,12,0.09,2112.00,29136.00,12240,20240605,-11.68,9370,20241209,15.37,11240,-3.83,20250422,9760,10.76,20250407,12240,-11.68,20240605,9370,15.37,20241209,0.17,Y,183190,500,194 억,,2367935,N,N,4678,N,00,N +20250423,130905,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10730,60,2,0.56,270573835,25347,18.86,10670,10800,10590,13870,7470,10670,10674.79,6.34,0,3810,11463,11066,10843,10446,10223,10955,10335,195,3200,500,7890,10,1,37346770,4007,5.08,0.37,12,0.07,2112.00,29136.00,12240,20240605,-12.34,9370,20241209,14.51,11240,-4.54,20250422,9760,9.94,20250407,12240,-12.34,20240605,9370,14.51,20241209,0.17,Y,183190,500,194 억,,2367935,N,N,4678,N,00,N +20250423,120909,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10700,30,2,0.28,249382485,23374,17.39,10670,10800,10590,13870,7470,10670,10669.23,6.34,0,3752,11463,11066,10843,10446,10223,10955,10335,195,3200,500,7890,10,1,37346770,3996,5.07,0.37,12,0.06,2112.00,29136.00,12240,20240605,-12.58,9370,20241209,14.19,11240,-4.80,20250422,9760,9.63,20250407,12240,-12.58,20240605,9370,14.19,20241209,0.17,Y,183190,500,194 억,,2367935,N,N,4678,N,00,N +20250423,110909,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10650,-20,5,-0.19,195037855,18305,13.62,10670,10770,10590,13870,7470,10670,10654.90,6.34,0,3268,11463,11066,10843,10446,10223,10955,10335,195,3200,500,7890,10,1,37346770,3977,5.04,0.37,12,0.05,2112.00,29136.00,12240,20240605,-12.99,9370,20241209,13.66,11240,-5.25,20250422,9760,9.12,20250407,12240,-12.99,20240605,9370,13.66,20241209,0.17,Y,183190,500,194 억,,2367935,N,N,4678,N,00,N +20250423,100912,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10680,10,2,0.09,141435825,13275,9.88,10670,10770,10590,13870,7470,10670,10654.30,6.34,0,1337,11463,11066,10843,10446,10223,10955,10335,195,3200,500,7890,10,1,37346770,3989,5.06,0.37,12,0.04,2112.00,29136.00,12240,20240605,-12.75,9370,20241209,13.98,11240,-4.98,20250422,9760,9.43,20250407,12240,-12.75,20240605,9370,13.98,20241209,0.17,Y,183190,500,194 억,,2367935,N,N,4678,N,00,N +20250423,090916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10650,-20,5,-0.19,8910390,835,0.62,10670,10770,10590,13870,7470,10670,10671.13,6.34,0,-145,11463,11066,10843,10446,10223,10955,10335,195,3200,500,7890,10,1,37346770,3977,5.04,0.37,12,0.00,2112.00,29136.00,12240,20240605,-12.99,9370,20241209,13.66,11240,-5.25,20250422,9760,9.12,20250407,12240,-12.99,20240605,9370,13.66,20241209,0.17,Y,183190,500,194 억,,2367935,N,N,4678,N,00,N 20250422,160848,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10670,-30,5,-0.28,1452248795,134391,68.55,11090,11240,10620,13910,7490,10700,10806.15,6.40,0,-6583,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,3985,5.05,0.37,12,0.36,2112.00,29136.00,12240,20240605,-12.83,9370,20241209,13.87,11240,-5.07,20250422,9760,9.32,20250407,12240,-12.83,20240605,9370,13.87,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,4678,N,00,N 20250422,150904,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10740,40,2,0.37,1368168855,126568,64.56,11090,11240,10620,13910,7490,10700,10809.75,6.40,0,-6240,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,4011,5.09,0.37,12,0.34,2112.00,29136.00,12240,20240605,-12.25,9370,20241209,14.62,11240,-4.45,20250422,9760,10.04,20250407,12240,-12.25,20240605,9370,14.62,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N 20250422,140903,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10770,70,2,0.65,1310655035,121221,61.83,11090,11240,10620,13910,7490,10700,10812.11,6.40,0,-4593,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,4022,5.10,0.37,12,0.32,2112.00,29136.00,12240,20240605,-12.01,9370,20241209,14.94,11240,-4.18,20250422,9760,10.35,20250407,12240,-12.01,20240605,9370,14.94,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N diff --git a/183300/price/prices-20250401.csv b/183300/price/prices-20250401.csv index 56c613f4afd3..e3f2370eef0c 100644 --- a/183300/price/prices-20250401.csv +++ b/183300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160853,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62300,900,2,1.47,7542937250,120151,115.56,63800,64000,62200,79800,43000,61400,62778.90,19.57,0,-8358,64333,62866,61533,60066,58733,63600,60800,52,18400,500,44200,100,1,10460684,6517,11.67,2.32,12,1.15,5340.00,26878.00,98400,20240516,-36.69,31550,20241209,97.46,65000,-4.15,20250417,35700,74.51,20250203,98400,-36.69,20240516,31550,97.46,20241209,3.30,N,183300,500,52 억,,2046663,N,N,1075,N,00,N +20250423,150908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62700,1300,2,2.12,7248364550,115433,111.02,63800,64000,62200,79800,43000,61400,62792.83,19.57,0,-9107,64333,62866,61533,60066,58733,63600,60800,52,18400,500,44200,100,1,10460684,6559,11.74,2.33,12,1.10,5340.00,26878.00,98400,20240516,-36.28,31550,20241209,98.73,65000,-3.54,20250417,35700,75.63,20250203,98400,-36.28,20240516,31550,98.73,20241209,3.30,N,183300,500,52 억,,2046663,N,N,17123,N,00,N +20250423,140908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62600,1200,2,1.95,5512676150,87772,84.42,63800,64000,62200,79800,43000,61400,62806.77,19.57,0,-11834,64333,62866,61533,60066,58733,63600,60800,52,18400,500,44200,100,1,10460684,6548,11.72,2.33,12,0.84,5340.00,26878.00,98400,20240516,-36.38,31550,20241209,98.42,65000,-3.69,20250417,35700,75.35,20250203,98400,-36.38,20240516,31550,98.42,20241209,3.30,N,183300,500,52 억,,2046663,N,N,17123,N,00,N +20250423,130906,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62400,1000,2,1.63,4558318200,72537,69.77,63800,64000,62200,79800,43000,61400,62841.28,19.57,0,-11767,64333,62866,61533,60066,58733,63600,60800,52,18400,500,44200,100,1,10460684,6527,11.69,2.32,12,0.69,5340.00,26878.00,98400,20240516,-36.59,31550,20241209,97.78,65000,-4.00,20250417,35700,74.79,20250203,98400,-36.59,20240516,31550,97.78,20241209,3.30,N,183300,500,52 억,,2046663,N,N,17123,N,00,N +20250423,120909,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62400,1000,2,1.63,4000939050,63596,61.17,63800,64000,62400,79800,43000,61400,62911.80,19.57,0,-10365,64333,62866,61533,60066,58733,63600,60800,52,18400,500,44200,100,1,10460684,6527,11.69,2.32,12,0.61,5340.00,26878.00,98400,20240516,-36.59,31550,20241209,97.78,65000,-4.00,20250417,35700,74.79,20250203,98400,-36.59,20240516,31550,97.78,20241209,3.30,N,183300,500,52 억,,2046663,N,N,17123,N,00,N +20250423,110909,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62700,1300,2,2.12,3308235350,52531,50.52,63800,64000,62400,79800,43000,61400,62976.82,19.57,0,-11480,64333,62866,61533,60066,58733,63600,60800,52,18400,500,44200,100,1,10460684,6559,11.74,2.33,12,0.50,5340.00,26878.00,98400,20240516,-36.28,31550,20241209,98.73,65000,-3.54,20250417,35700,75.63,20250203,98400,-36.28,20240516,31550,98.73,20241209,3.30,N,183300,500,52 억,,2046663,N,N,17123,N,00,N +20250423,100912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62700,1300,2,2.12,2517595150,39921,38.40,63800,64000,62400,79800,43000,61400,63064.43,19.57,0,-8619,64333,62866,61533,60066,58733,63600,60800,52,18400,500,44200,100,1,10460684,6559,11.74,2.33,12,0.38,5340.00,26878.00,98400,20240516,-36.28,31550,20241209,98.73,65000,-3.54,20250417,35700,75.63,20250203,98400,-36.28,20240516,31550,98.73,20241209,3.30,N,183300,500,52 억,,2046663,N,N,17123,N,00,N +20250423,090916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,62700,1300,2,2.12,1018252400,16066,15.45,63800,64000,62400,79800,43000,61400,63379.34,19.57,0,-3484,64333,62866,61533,60066,58733,63600,60800,52,18400,500,44200,100,1,10460684,6559,11.74,2.33,12,0.15,5340.00,26878.00,98400,20240516,-36.28,31550,20241209,98.73,65000,-3.54,20250417,35700,75.63,20250203,98400,-36.28,20240516,31550,98.73,20241209,3.30,N,183300,500,52 억,,2046663,N,N,17123,N,00,N 20250422,160848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61400,100,2,0.16,6399300950,103972,87.70,60500,63000,60200,79600,43000,61300,61548.32,19.83,0,-14300,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6423,11.50,2.28,12,0.99,5340.00,26878.00,98400,20240516,-37.60,31550,20241209,94.61,65000,-5.54,20250417,35700,71.99,20250203,98400,-37.60,20240516,31550,94.61,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,17123,N,00,N 20250422,150904,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61500,200,2,0.33,6054446150,98353,82.96,60500,63000,60200,79600,43000,61300,61558.33,19.83,0,-14833,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6433,11.52,2.29,12,0.94,5340.00,26878.00,98400,20240516,-37.50,31550,20241209,94.93,65000,-5.38,20250417,35700,72.27,20250203,98400,-37.50,20240516,31550,94.93,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N 20250422,140903,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,61600,300,2,0.49,4934496350,80229,67.67,60500,63000,60200,79600,43000,61300,61505.15,19.83,0,-11107,65500,63400,62200,60100,58900,62800,59500,52,18300,500,44130,100,1,10460684,6444,11.54,2.29,12,0.77,5340.00,26878.00,98400,20240516,-37.40,31550,20241209,95.25,65000,-5.23,20250417,35700,72.55,20250203,98400,-37.40,20240516,31550,95.25,20241209,3.26,Y,183300,500,52 억,,2073918,N,N,8505,N,00,N diff --git a/183490/price/prices-20250401.csv b/183490/price/prices-20250401.csv index 869cc89e813f..492f1f5c1692 100644 --- a/183490/price/prices-20250401.csv +++ b/183490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1200,-11,5,-0.91,137442248,114246,83.80,1211,1236,1185,1574,848,1211,1203.04,5.06,0,-6103,1241,1226,1207,1192,1173,1216,1182,425,363,500,840,1,1,85065562,1021,-4.62,0.60,12,0.13,-260.00,2010.00,2220,20240509,-45.95,992,20250407,20.97,1556,-22.88,20250131,992,20.97,20250407,2220,-45.95,20240509,992,20.97,20250407,0.49,Y,183490,500,425 억,,4308488,N,N,0,N,00,N +20250423,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1191,-20,5,-1.65,135153515,112331,82.40,1211,1236,1185,1574,848,1211,1203.17,5.06,0,-4589,1241,1226,1207,1192,1173,1216,1182,425,363,500,840,1,1,85065562,1013,-4.58,0.59,12,0.13,-260.00,2010.00,2220,20240509,-46.35,992,20250407,20.06,1556,-23.46,20250131,992,20.06,20250407,2220,-46.35,20240509,992,20.06,20250407,0.49,Y,183490,500,425 억,,4308488,N,N,0,N,00,N +20250423,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1191,-20,5,-1.65,116801763,96892,71.07,1211,1236,1188,1574,848,1211,1205.48,5.06,0,-4449,1241,1226,1207,1192,1173,1216,1182,425,363,500,840,1,1,85065562,1013,-4.58,0.59,12,0.11,-260.00,2010.00,2220,20240509,-46.35,992,20250407,20.06,1556,-23.46,20250131,992,20.06,20250407,2220,-46.35,20240509,992,20.06,20250407,0.49,Y,183490,500,425 억,,4308488,N,N,0,N,00,N +20250423,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1208,-3,5,-0.25,70577604,58367,42.81,1211,1236,1198,1574,848,1211,1209.20,5.06,0,-5472,1241,1226,1207,1192,1173,1216,1182,425,363,500,840,1,1,85065562,1028,-4.65,0.60,12,0.07,-260.00,2010.00,2220,20240509,-45.59,992,20250407,21.77,1556,-22.37,20250131,992,21.77,20250407,2220,-45.59,20240509,992,21.77,20250407,0.49,Y,183490,500,425 억,,4308488,N,N,0,N,00,N +20250423,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,-1,5,-0.08,56334120,46578,34.17,1211,1236,1198,1574,848,1211,1209.46,5.06,0,-5303,1241,1226,1207,1192,1173,1216,1182,425,363,500,840,1,1,85065562,1029,-4.65,0.60,12,0.05,-260.00,2010.00,2220,20240509,-45.50,992,20250407,21.98,1556,-22.24,20250131,992,21.98,20250407,2220,-45.50,20240509,992,21.98,20250407,0.49,Y,183490,500,425 억,,4308488,N,N,0,N,00,N +20250423,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1207,-4,5,-0.33,40472256,33438,24.53,1211,1236,1198,1574,848,1211,1210.37,5.06,0,-5164,1241,1226,1207,1192,1173,1216,1182,425,363,500,840,1,1,85065562,1027,-4.64,0.60,12,0.04,-260.00,2010.00,2220,20240509,-45.63,992,20250407,21.67,1556,-22.43,20250131,992,21.67,20250407,2220,-45.63,20240509,992,21.67,20250407,0.49,Y,183490,500,425 억,,4308488,N,N,0,N,00,N +20250423,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,-1,5,-0.08,32494370,26824,19.68,1211,1236,1198,1574,848,1211,1211.39,5.06,0,-4920,1241,1226,1207,1192,1173,1216,1182,425,363,500,840,1,1,85065562,1029,-4.65,0.60,12,0.03,-260.00,2010.00,2220,20240509,-45.50,992,20250407,21.98,1556,-22.24,20250131,992,21.98,20250407,2220,-45.50,20240509,992,21.98,20250407,0.49,Y,183490,500,425 억,,4308488,N,N,0,N,00,N +20250423,090916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,-1,5,-0.08,5874642,4880,3.58,1211,1211,1198,1574,848,1211,1203.82,5.06,0,1081,1241,1226,1207,1192,1173,1216,1182,425,363,500,840,1,1,85065562,1029,-4.65,0.60,12,0.01,-260.00,2010.00,2220,20240509,-45.50,992,20250407,21.98,1556,-22.24,20250131,992,21.98,20250407,2220,-45.50,20240509,992,21.98,20250407,0.49,Y,183490,500,425 억,,4308488,N,N,0,N,00,N 20250422,160848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1211,-6,5,-0.49,164072919,135818,74.08,1214,1222,1188,1582,852,1217,1208.04,5.09,0,-23380,1264,1240,1211,1187,1158,1252,1199,425,365,500,850,1,1,85065562,1030,-4.66,0.60,12,0.16,-260.00,2010.00,2220,20240509,-45.45,992,20250407,22.08,1556,-22.17,20250131,992,22.08,20250407,2220,-45.45,20240509,992,22.08,20250407,0.52,Y,183490,500,425 억,,4331045,N,N,1268,N,00,N 20250422,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1214,-3,5,-0.25,150139684,124304,67.80,1214,1222,1188,1582,852,1217,1207.84,5.09,0,-13186,1264,1240,1211,1187,1158,1252,1199,425,365,500,850,1,1,85065562,1033,-4.67,0.60,12,0.15,-260.00,2010.00,2220,20240509,-45.32,992,20250407,22.38,1556,-21.98,20250131,992,22.38,20250407,2220,-45.32,20240509,992,22.38,20250407,0.52,Y,183490,500,425 억,,4331045,N,N,1268,N,00,N 20250422,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1206,-11,5,-0.90,131290208,108729,59.31,1214,1217,1188,1582,852,1217,1207.50,5.09,0,-8883,1264,1240,1211,1187,1158,1252,1199,425,365,500,850,1,1,85065562,1026,-4.64,0.60,12,0.13,-260.00,2010.00,2220,20240509,-45.68,992,20250407,21.57,1556,-22.49,20250131,992,21.57,20250407,2220,-45.68,20240509,992,21.57,20250407,0.52,Y,183490,500,425 억,,4331045,N,N,1268,N,00,N diff --git a/184230/price/prices-20250401.csv b/184230/price/prices-20250401.csv index 0b78dbc560d6..e740c7694be6 100644 --- a/184230/price/prices-20250401.csv +++ b/184230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,470,2,2,0.43,31795451,68460,103.19,468,473,458,608,328,468,464.40,1.18,0,-1704,478,473,465,460,452,475,462,63,140,100,290,1,1,62599161,294,-3.33,0.72,12,0.11,-141.00,656.00,768,20240517,-38.80,364,20241210,29.12,578,-18.69,20250109,425,10.59,20250404,808,-41.83,20240517,383,22.72,20241210,0.00,Y,184230,100,62 억,,737664,N,N,847,N,00,N +20250423,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,1,2,0.21,25114387,54264,81.79,468,469,458,608,328,468,462.82,1.18,0,-1334,478,473,465,460,452,475,462,63,140,100,290,1,1,62599161,294,-3.33,0.71,12,0.09,-141.00,656.00,768,20240517,-38.93,364,20241210,28.85,578,-18.86,20250109,425,10.35,20250404,808,-41.96,20240517,383,22.45,20241210,0.00,Y,184230,100,62 억,,737664,N,N,203,N,00,N +20250423,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,467,-1,5,-0.21,21463198,46443,70.00,468,468,458,608,328,468,462.14,1.18,0,-1139,478,473,465,460,452,475,462,63,140,100,290,1,1,62599161,292,-3.31,0.71,12,0.07,-141.00,656.00,768,20240517,-39.19,364,20241210,28.30,578,-19.20,20250109,425,9.88,20250404,808,-42.20,20240517,383,21.93,20241210,0.00,Y,184230,100,62 억,,737664,N,N,203,N,00,N +20250423,130906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,459,-9,5,-1.92,10360381,22401,33.76,468,468,459,608,328,468,462.50,1.18,0,273,478,473,465,460,452,475,462,63,140,100,290,1,1,62599161,287,-3.26,0.70,12,0.04,-141.00,656.00,768,20240517,-40.23,364,20241210,26.10,578,-20.59,20250109,425,8.00,20250404,808,-43.19,20240517,383,19.84,20241210,0.00,Y,184230,100,62 억,,737664,N,N,203,N,00,N +20250423,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,-7,5,-1.50,10087593,21807,32.87,468,468,459,608,328,468,462.59,1.18,0,227,478,473,465,460,452,475,462,63,140,100,290,1,1,62599161,289,-3.27,0.70,12,0.03,-141.00,656.00,768,20240517,-39.97,364,20241210,26.65,578,-20.24,20250109,425,8.47,20250404,808,-42.95,20240517,383,20.37,20241210,0.00,Y,184230,100,62 억,,737664,N,N,203,N,00,N +20250423,110910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,-7,5,-1.50,8194113,17688,26.66,468,468,461,608,328,468,463.26,1.18,0,243,478,473,465,460,452,475,462,63,140,100,290,1,1,62599161,289,-3.27,0.70,12,0.03,-141.00,656.00,768,20240517,-39.97,364,20241210,26.65,578,-20.24,20250109,425,8.47,20250404,808,-42.95,20240517,383,20.37,20241210,0.00,Y,184230,100,62 억,,737664,N,N,203,N,00,N +20250423,100913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,462,-6,5,-1.28,6840602,14759,22.25,468,468,461,608,328,468,463.49,1.18,0,291,478,473,465,460,452,475,462,63,140,100,290,1,1,62599161,289,-3.28,0.70,12,0.02,-141.00,656.00,768,20240517,-39.84,364,20241210,26.92,578,-20.07,20250109,425,8.71,20250404,808,-42.82,20240517,383,20.63,20241210,0.00,Y,184230,100,62 억,,737664,N,N,203,N,00,N +20250423,090916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,467,-1,5,-0.21,719654,1541,2.32,468,468,462,608,328,468,467.00,1.18,0,-394,478,473,465,460,452,475,462,63,140,100,290,1,1,62599161,292,-3.31,0.71,12,0.00,-141.00,656.00,768,20240517,-39.19,364,20241210,28.30,578,-19.20,20250109,425,9.88,20250404,808,-42.20,20240517,383,21.93,20241210,0.00,Y,184230,100,62 억,,737664,N,N,203,N,00,N 20250422,160849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,468,5,2,1.08,30500767,66172,112.76,464,470,457,601,325,463,460.93,1.18,0,-351,476,469,463,456,450,469,456,63,138,100,290,1,1,62599161,293,-3.32,0.71,12,0.11,-141.00,656.00,768,20240517,-39.06,364,20241210,28.57,578,-19.03,20250109,425,10.12,20250404,808,-42.08,20240517,383,22.19,20241210,0.00,Y,184230,100,62 억,,738015,N,N,203,N,00,N 20250422,150905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,0,3,0.00,27908419,60611,103.29,464,470,457,601,325,463,460.45,1.18,0,128,476,469,463,456,450,469,456,63,138,100,290,1,1,62599161,290,-3.28,0.71,12,0.10,-141.00,656.00,768,20240517,-39.71,364,20241210,27.20,578,-19.90,20250109,425,8.94,20250404,808,-42.70,20240517,383,20.89,20241210,0.00,Y,184230,100,62 억,,738015,N,N,0,N,00,N 20250422,140904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,-2,5,-0.43,23907535,51933,88.50,464,470,457,601,325,463,460.35,1.18,0,-448,476,469,463,456,450,469,456,63,138,100,290,1,1,62599161,289,-3.27,0.70,12,0.08,-141.00,656.00,768,20240517,-39.97,364,20241210,26.65,578,-20.24,20250109,425,8.47,20250404,808,-42.95,20240517,383,20.37,20241210,0.00,Y,184230,100,62 억,,738015,N,N,0,N,00,N diff --git a/185190/price/prices-20250401.csv b/185190/price/prices-20250401.csv index 784f942fc18c..18fac9673e1c 100644 --- a/185190/price/prices-20250401.csv +++ b/185190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160853,57,100.00,KONEX,,,N,N,N,N, ,N,898,-1,5,-0.11,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,715,20250415,25.59,900,-0.22,20250116,715,25.59,20250415,1244,-27.81,20240514,715,25.59,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250423,150909,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,715,20250415,25.73,900,-0.11,20250116,715,25.73,20250415,1244,-27.73,20240514,715,25.73,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250423,140909,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,715,20250415,25.73,900,-0.11,20250116,715,25.73,20250415,1244,-27.73,20240514,715,25.73,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250423,130906,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,715,20250415,25.73,900,-0.11,20250116,715,25.73,20250415,1244,-27.73,20240514,715,25.73,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250423,120910,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,715,20250415,25.73,900,-0.11,20250116,715,25.73,20250415,1244,-27.73,20240514,715,25.73,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250423,110910,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,715,20250415,25.73,900,-0.11,20250116,715,25.73,20250415,1244,-27.73,20240514,715,25.73,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250423,100913,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,715,20250415,25.73,900,-0.11,20250116,715,25.73,20250415,1244,-27.73,20240514,715,25.73,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250423,090917,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,715,20250415,25.73,900,-0.11,20250116,715,25.73,20250415,1244,-27.73,20240514,715,25.73,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250422,160849,57,100.00,KONEX,,,N,N,N,N, ,N,899,-1,5,-0.11,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,715,20250415,25.73,900,-0.11,20250116,715,25.73,20250415,1244,-27.73,20240514,715,25.73,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250422,150905,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,715,20250415,25.87,900,0.00,20250116,715,25.87,20250415,1244,-27.65,20240514,715,25.87,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250422,140904,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,18,135,200,550,1,1,9238625,83,-14.52,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.65,715,20250415,25.87,900,0.00,20250116,715,25.87,20250415,1244,-27.65,20240514,715,25.87,20250415,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20250401.csv b/185490/price/prices-20250401.csv index 6b6f23d6c0a0..3d92ebf8a5a1 100644 --- a/185490/price/prices-20250401.csv +++ b/185490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3350,-30,5,-0.89,153994897,45746,83.27,3480,3480,3320,4390,2370,3380,3366.30,1.26,0,6616,3580,3480,3395,3295,3210,3437,3252,135,1010,500,2430,5,1,27029784,905,-7.46,1.80,12,0.17,-449.00,1862.00,4720,20240816,-29.03,2430,20240624,37.86,3950,-15.19,20250415,2460,36.18,20250313,4720,-29.03,20240816,2430,37.86,20240624,0.13,Y,185490,500,135 억,,341739,N,N,0,N,00,N +20250423,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3355,-25,5,-0.74,139581402,41449,75.45,3480,3480,3320,4390,2370,3380,3367.55,1.26,0,5190,3580,3480,3395,3295,3210,3437,3252,135,1010,500,2430,5,1,27029784,907,-7.47,1.80,12,0.15,-449.00,1862.00,4720,20240816,-28.92,2430,20240624,38.07,3950,-15.06,20250415,2460,36.38,20250313,4720,-28.92,20240816,2430,38.07,20240624,0.13,Y,185490,500,135 억,,341739,N,N,0,N,00,N +20250423,140909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,0,3,0.00,102841182,30472,55.47,3480,3480,3320,4390,2370,3380,3374.94,1.26,0,4160,3580,3480,3395,3295,3210,3437,3252,135,1010,500,2430,5,1,27029784,914,-7.53,1.82,12,0.11,-449.00,1862.00,4720,20240816,-28.39,2430,20240624,39.09,3950,-14.43,20250415,2460,37.40,20250313,4720,-28.39,20240816,2430,39.09,20240624,0.13,Y,185490,500,135 억,,341739,N,N,0,N,00,N +20250423,130907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,0,3,0.00,96711817,28653,52.16,3480,3480,3320,4390,2370,3380,3375.28,1.26,0,3932,3580,3480,3395,3295,3210,3437,3252,135,1010,500,2430,5,1,27029784,914,-7.53,1.82,12,0.11,-449.00,1862.00,4720,20240816,-28.39,2430,20240624,39.09,3950,-14.43,20250415,2460,37.40,20250313,4720,-28.39,20240816,2430,39.09,20240624,0.13,Y,185490,500,135 억,,341739,N,N,0,N,00,N +20250423,120910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,20,2,0.59,82444902,24445,44.50,3480,3480,3320,4390,2370,3380,3372.67,1.26,0,3271,3580,3480,3395,3295,3210,3437,3252,135,1010,500,2430,5,1,27029784,919,-7.57,1.83,12,0.09,-449.00,1862.00,4720,20240816,-27.97,2430,20240624,39.92,3950,-13.92,20250415,2460,38.21,20250313,4720,-27.97,20240816,2430,39.92,20240624,0.13,Y,185490,500,135 억,,341739,N,N,0,N,00,N +20250423,110910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3355,-25,5,-0.74,76058437,22566,41.08,3480,3480,3320,4390,2370,3380,3370.49,1.26,0,2286,3580,3480,3395,3295,3210,3437,3252,135,1010,500,2430,5,1,27029784,907,-7.47,1.80,12,0.08,-449.00,1862.00,4720,20240816,-28.92,2430,20240624,38.07,3950,-15.06,20250415,2460,36.38,20250313,4720,-28.92,20240816,2430,38.07,20240624,0.13,Y,185490,500,135 억,,341739,N,N,0,N,00,N +20250423,100913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3365,-15,5,-0.44,40881145,12089,22.01,3480,3480,3350,4390,2370,3380,3381.68,1.26,0,2631,3580,3480,3395,3295,3210,3437,3252,135,1010,500,2430,5,1,27029784,910,-7.49,1.81,12,0.04,-449.00,1862.00,4720,20240816,-28.71,2430,20240624,38.48,3950,-14.81,20250415,2460,36.79,20250313,4720,-28.71,20240816,2430,38.48,20240624,0.13,Y,185490,500,135 억,,341739,N,N,0,N,00,N +20250423,090917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,40,2,1.18,5104100,1486,2.70,3480,3480,3385,4390,2370,3380,3434.79,1.26,0,-697,3580,3480,3395,3295,3210,3437,3252,135,1010,500,2430,5,1,27029784,924,-7.62,1.84,12,0.01,-449.00,1862.00,4720,20240816,-27.54,2430,20240624,40.74,3950,-13.42,20250415,2460,39.02,20250313,4720,-27.54,20240816,2430,40.74,20240624,0.13,Y,185490,500,135 억,,341739,N,N,0,N,00,N 20250422,160849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-40,5,-1.17,186014135,54827,41.64,3410,3495,3310,4445,2395,3420,3392.75,1.26,0,-32,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,914,-7.53,1.82,12,0.20,-449.00,1862.00,4720,20240816,-28.39,2430,20240624,39.09,3950,-14.43,20250415,2460,37.40,20250313,4720,-28.39,20240816,2430,39.09,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N 20250422,150905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-40,5,-1.17,182172015,53692,40.78,3410,3495,3310,4445,2395,3420,3392.91,1.26,0,556,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,914,-7.53,1.82,12,0.20,-449.00,1862.00,4720,20240816,-28.39,2430,20240624,39.09,3950,-14.43,20250415,2460,37.40,20250313,4720,-28.39,20240816,2430,39.09,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N 20250422,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,0,3,0.00,169841715,50055,38.01,3410,3495,3310,4445,2395,3420,3393.10,1.26,0,-95,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,924,-7.62,1.84,12,0.19,-449.00,1862.00,4720,20240816,-27.54,2430,20240624,40.74,3950,-13.42,20250415,2460,39.02,20250313,4720,-27.54,20240816,2430,40.74,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N diff --git a/185750/price/prices-20250401.csv b/185750/price/prices-20250401.csv index 539105d4f206..c2ef3b2b97ce 100644 --- a/185750/price/prices-20250401.csv +++ b/185750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160854,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78900,400,2,0.51,796391050,10095,94.51,79300,79400,78600,102000,55000,78500,78889.65,14.82,0,-521,79966,79232,78666,77932,77366,78950,77650,345,23500,2500,61230,100,1,13802780,10890,9.98,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.56,70900,20250409,11.28,96500,-18.24,20250113,70900,11.28,20250409,130200,-39.40,20240828,70900,11.28,20250409,0.56,Y,185750,2500,345 억,,2045434,N,N,588,N,00,N +20250423,150910,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79000,500,2,0.64,741838850,9404,88.04,79300,79400,78600,102000,55000,78500,78885.46,14.82,0,-532,79966,79232,78666,77932,77366,78950,77650,345,23500,2500,61230,100,1,13802780,10904,10.00,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.48,70900,20250409,11.42,96500,-18.13,20250113,70900,11.42,20250409,130200,-39.32,20240828,70900,11.42,20250409,0.56,Y,185750,2500,345 억,,2045434,N,N,806,N,00,N +20250423,140909,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78900,400,2,0.51,570680050,7241,67.79,79300,79300,78600,102000,55000,78500,78812.33,14.82,0,296,79966,79232,78666,77932,77366,78950,77650,345,23500,2500,61230,100,1,13802780,10890,9.98,1.14,12,0.05,7902.00,69415.00,124376,20240828,-36.56,70900,20250409,11.28,96500,-18.24,20250113,70900,11.28,20250409,130200,-39.40,20240828,70900,11.28,20250409,0.56,Y,185750,2500,345 억,,2045434,N,N,806,N,00,N +20250423,130907,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,300,2,0.38,456860900,5798,54.28,79300,79300,78600,102000,55000,78500,78796.29,14.82,0,-139,79966,79232,78666,77932,77366,78950,77650,345,23500,2500,61230,100,1,13802780,10877,9.97,1.14,12,0.04,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.56,Y,185750,2500,345 억,,2045434,N,N,806,N,00,N +20250423,120911,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,300,2,0.38,360017900,4569,42.78,79300,79300,78600,102000,55000,78500,78795.78,14.82,0,-194,79966,79232,78666,77932,77366,78950,77650,345,23500,2500,61230,100,1,13802780,10877,9.97,1.14,12,0.03,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.56,Y,185750,2500,345 억,,2045434,N,N,806,N,00,N +20250423,110911,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,300,2,0.38,267413700,3394,31.78,79300,79300,78600,102000,55000,78500,78790.13,14.82,0,-589,79966,79232,78666,77932,77366,78950,77650,345,23500,2500,61230,100,1,13802780,10877,9.97,1.14,12,0.02,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.56,Y,185750,2500,345 억,,2045434,N,N,806,N,00,N +20250423,100913,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78700,200,2,0.25,158900200,2016,18.87,79300,79300,78600,102000,55000,78500,78819.54,14.82,0,-705,79966,79232,78666,77932,77366,78950,77650,345,23500,2500,61230,100,1,13802780,10863,9.96,1.13,12,0.01,7902.00,69415.00,124376,20240828,-36.72,70900,20250409,11.00,96500,-18.45,20250113,70900,11.00,20250409,130200,-39.55,20240828,70900,11.00,20250409,0.56,Y,185750,2500,345 억,,2045434,N,N,806,N,00,N +20250423,090917,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,300,2,0.38,50900700,645,6.04,79300,79300,78800,102000,55000,78500,78915.81,14.82,0,-259,79966,79232,78666,77932,77366,78950,77650,345,23500,2500,61230,100,1,13802780,10877,9.97,1.14,12,0.00,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.56,Y,185750,2500,345 억,,2045434,N,N,806,N,00,N 20250422,160849,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78500,-600,5,-0.76,841035200,10681,89.40,79000,79400,78100,102800,55400,79100,78741.24,14.81,0,1566,80566,79832,78566,77832,76566,80200,78200,345,23700,2500,61690,100,1,13802780,10835,9.93,1.13,12,0.08,7902.00,69415.00,124376,20240828,-36.88,70900,20250409,10.72,96500,-18.65,20250113,70900,10.72,20250409,130200,-39.71,20240828,70900,10.72,20250409,0.56,Y,185750,2500,345 억,,2043661,N,N,806,N,00,N 20250422,150906,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78200,-900,5,-1.14,775408000,9843,82.39,79000,79400,78100,102800,55400,79100,78777.61,14.81,0,1145,80566,79832,78566,77832,76566,80200,78200,345,23700,2500,61690,100,1,13802780,10794,9.90,1.13,12,0.07,7902.00,69415.00,124376,20240828,-37.13,70900,20250409,10.30,96500,-18.96,20250113,70900,10.30,20250409,130200,-39.94,20240828,70900,10.30,20250409,0.56,Y,185750,2500,345 억,,2043661,N,N,331,N,00,N 20250422,140905,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78600,-500,5,-0.63,604627800,7663,64.14,79000,79400,78400,102800,55400,79100,78902.23,14.81,0,568,80566,79832,78566,77832,76566,80200,78200,345,23700,2500,61690,100,1,13802780,10849,9.95,1.13,12,0.06,7902.00,69415.00,124376,20240828,-36.80,70900,20250409,10.86,96500,-18.55,20250113,70900,10.86,20250409,130200,-39.63,20240828,70900,10.86,20250409,0.56,Y,185750,2500,345 억,,2043661,N,N,331,N,00,N diff --git a/186230/price/prices-20250401.csv b/186230/price/prices-20250401.csv index c07645a76aac..55c925a08f4c 100644 --- a/186230/price/prices-20250401.csv +++ b/186230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8380,100,2,1.21,2991798560,359081,19.07,8280,8700,7950,10760,5800,8280,8331.90,1.61,0,13373,10053,9166,8323,7436,6593,9610,7880,55,2480,500,5790,10,1,10920188,915,126.97,2.06,12,3.29,66.00,4068.00,13630,20240521,-38.52,6560,20250407,27.74,9210,-9.01,20250422,6560,27.74,20250407,13630,-38.52,20240521,6560,27.74,20250407,1.05,Y,186230,500,54 억,,175449,N,N,2743,N,00,N +20250423,150910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,-20,5,-0.24,2861138630,343388,18.24,8280,8700,7950,10760,5800,8280,8332.27,1.61,0,17781,10053,9166,8323,7436,6593,9610,7880,55,2480,500,5790,10,1,10920188,902,125.15,2.03,12,3.14,66.00,4068.00,13630,20240521,-39.40,6560,20250407,25.91,9210,-10.31,20250422,6560,25.91,20250407,13630,-39.40,20240521,6560,25.91,20250407,1.05,Y,186230,500,54 억,,175449,N,N,3738,N,00,N +20250423,140910,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,-110,5,-1.33,2682733160,321538,17.08,8280,8700,7950,10760,5800,8280,8343.68,1.61,0,17563,10053,9166,8323,7436,6593,9610,7880,55,2480,500,5790,10,1,10920188,892,123.79,2.01,12,2.94,66.00,4068.00,13630,20240521,-40.06,6560,20250407,24.54,9210,-11.29,20250422,6560,24.54,20250407,13630,-40.06,20240521,6560,24.54,20250407,1.05,Y,186230,500,54 억,,175449,N,N,3738,N,00,N +20250423,130907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,-270,5,-3.26,2525791180,302037,16.04,8280,8700,7970,10760,5800,8280,8362.86,1.61,0,13037,10053,9166,8323,7436,6593,9610,7880,55,2480,500,5790,10,1,10920188,875,121.36,1.97,12,2.77,66.00,4068.00,13630,20240521,-41.23,6560,20250407,22.10,9210,-13.03,20250422,6560,22.10,20250407,13630,-41.23,20240521,6560,22.10,20250407,1.05,Y,186230,500,54 억,,175449,N,N,3738,N,00,N +20250423,120911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8150,-130,5,-1.57,2330013115,277745,14.75,8280,8700,8020,10760,5800,8280,8389.52,1.61,0,10588,10053,9166,8323,7436,6593,9610,7880,55,2480,500,5790,10,1,10920188,890,123.48,2.00,12,2.54,66.00,4068.00,13630,20240521,-40.21,6560,20250407,24.24,9210,-11.51,20250422,6560,24.24,20250407,13630,-40.21,20240521,6560,24.24,20250407,1.05,Y,186230,500,54 억,,175449,N,N,3738,N,00,N +20250423,110911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8170,-110,5,-1.33,2280089855,271605,14.43,8280,8700,8020,10760,5800,8280,8395.40,1.61,0,8632,10053,9166,8323,7436,6593,9610,7880,55,2480,500,5790,10,1,10920188,892,123.79,2.01,12,2.49,66.00,4068.00,13630,20240521,-40.06,6560,20250407,24.54,9210,-11.29,20250422,6560,24.54,20250407,13630,-40.06,20240521,6560,24.54,20250407,1.05,Y,186230,500,54 억,,175449,N,N,3738,N,00,N +20250423,100914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8110,-170,5,-2.05,2057592355,244212,12.97,8280,8700,8110,10760,5800,8280,8426.17,1.61,0,8174,10053,9166,8323,7436,6593,9610,7880,55,2480,500,5790,10,1,10920188,886,122.88,1.99,12,2.24,66.00,4068.00,13630,20240521,-40.50,6560,20250407,23.63,9210,-11.94,20250422,6560,23.63,20250407,13630,-40.50,20240521,6560,23.63,20250407,1.05,Y,186230,500,54 억,,175449,N,N,3738,N,00,N +20250423,090918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8470,190,2,2.29,1019857355,119585,6.35,8280,8700,8280,10760,5800,8280,8530.88,1.61,0,12746,10053,9166,8323,7436,6593,9610,7880,55,2480,500,5790,10,1,10920188,925,128.33,2.08,12,1.10,66.00,4068.00,13630,20240521,-37.86,6560,20250407,29.12,9210,-8.03,20250422,6560,29.12,20250407,13630,-37.86,20240521,6560,29.12,20250407,1.05,Y,186230,500,54 억,,175449,N,N,3738,N,00,N 20250422,160850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8280,640,2,8.38,15892991020,1874461,4702.02,7610,9210,7480,9930,5350,7640,8478.91,1.84,0,-27234,7860,7750,7590,7480,7320,7805,7535,55,2290,500,5340,10,1,10920188,904,125.45,2.04,12,17.17,66.00,4068.00,13630,20240521,-39.25,6560,20250407,26.22,9210,-10.10,20250422,6560,26.22,20250407,13630,-39.25,20240521,6560,26.22,20250407,1.05,Y,186230,500,54 억,,201224,N,N,3738,N,00,N 20250422,150906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8190,550,2,7.20,15626596980,1842201,4621.10,7610,9210,7480,9930,5350,7640,8482.57,1.84,0,-32311,7860,7750,7590,7480,7320,7805,7535,55,2290,500,5340,10,1,10920188,894,124.09,2.01,12,16.87,66.00,4068.00,13630,20240521,-39.91,6560,20250407,24.85,9210,-11.07,20250422,6560,24.85,20250407,13630,-39.91,20240521,6560,24.85,20250407,1.05,Y,186230,500,54 억,,201224,N,N,700,N,00,N 20250422,140905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,590,2,7.72,12929198500,1519046,3810.48,7610,9210,7480,9930,5350,7640,8511.39,1.84,0,-12332,7860,7750,7590,7480,7320,7805,7535,55,2290,500,5340,10,1,10920188,899,124.70,2.02,12,13.91,66.00,4068.00,13630,20240521,-39.62,6560,20250407,25.46,9210,-10.64,20250422,6560,25.46,20250407,13630,-39.62,20240521,6560,25.46,20250407,1.05,Y,186230,500,54 억,,201224,N,N,700,N,00,N diff --git a/187220/price/prices-20250401.csv b/187220/price/prices-20250401.csv index 2c2999163c3f..3f1cebd24d56 100644 --- a/187220/price/prices-20250401.csv +++ b/187220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,-65,5,-2.04,264752640,84298,145.39,3185,3190,3100,4140,2230,3185,3140.68,2.51,0,1853,3408,3296,3223,3111,3038,3260,3075,58,955,500,1970,5,1,11698021,365,8.10,0.40,12,0.72,385.00,7792.00,5050,20240710,-38.22,2700,20250331,15.56,3630,-14.05,20250106,2700,15.56,20250331,5050,-38.22,20240710,2700,15.56,20250331,2.05,Y,187220,500,58 억,,293378,N,N,1719,N,00,N +20250423,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-50,5,-1.57,244948835,77956,134.46,3185,3190,3100,4140,2230,3185,3142.14,2.51,0,927,3408,3296,3223,3111,3038,3260,3075,58,955,500,1970,5,1,11698021,367,8.14,0.40,12,0.67,385.00,7792.00,5050,20240710,-37.92,2700,20250331,16.11,3630,-13.64,20250106,2700,16.11,20250331,5050,-37.92,20240710,2700,16.11,20250331,2.05,Y,187220,500,58 억,,293378,N,N,770,N,00,N +20250423,140910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,-25,5,-0.78,212367255,67594,116.58,3185,3190,3100,4140,2230,3185,3141.81,2.51,0,-556,3408,3296,3223,3111,3038,3260,3075,58,955,500,1970,5,1,11698021,370,8.21,0.41,12,0.58,385.00,7792.00,5050,20240710,-37.43,2700,20250331,17.04,3630,-12.95,20250106,2700,17.04,20250331,5050,-37.43,20240710,2700,17.04,20250331,2.05,Y,187220,500,58 억,,293378,N,N,770,N,00,N +20250423,130908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,-25,5,-0.78,209413965,66657,114.97,3185,3190,3100,4140,2230,3185,3141.67,2.51,0,-1119,3408,3296,3223,3111,3038,3260,3075,58,955,500,1970,5,1,11698021,370,8.21,0.41,12,0.57,385.00,7792.00,5050,20240710,-37.43,2700,20250331,17.04,3630,-12.95,20250106,2700,17.04,20250331,5050,-37.43,20240710,2700,17.04,20250331,2.05,Y,187220,500,58 억,,293378,N,N,770,N,00,N +20250423,120911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-30,5,-0.94,143040555,45510,78.49,3185,3190,3100,4140,2230,3185,3143.06,2.51,0,-9223,3408,3296,3223,3111,3038,3260,3075,58,955,500,1970,5,1,11698021,369,8.19,0.40,12,0.39,385.00,7792.00,5050,20240710,-37.52,2700,20250331,16.85,3630,-13.09,20250106,2700,16.85,20250331,5050,-37.52,20240710,2700,16.85,20250331,2.05,Y,187220,500,58 억,,293378,N,N,770,N,00,N +20250423,110911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-30,5,-0.94,111043780,35431,61.11,3185,3185,3100,4140,2230,3185,3134.09,2.51,0,-6812,3408,3296,3223,3111,3038,3260,3075,58,955,500,1970,5,1,11698021,369,8.19,0.40,12,0.30,385.00,7792.00,5050,20240710,-37.52,2700,20250331,16.85,3630,-13.09,20250106,2700,16.85,20250331,5050,-37.52,20240710,2700,16.85,20250331,2.05,Y,187220,500,58 억,,293378,N,N,770,N,00,N +20250423,100914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,-65,5,-2.04,77965170,24860,42.88,3185,3185,3100,4140,2230,3185,3136.17,2.51,0,-5797,3408,3296,3223,3111,3038,3260,3075,58,955,500,1970,5,1,11698021,365,8.10,0.40,12,0.21,385.00,7792.00,5050,20240710,-38.22,2700,20250331,15.56,3630,-14.05,20250106,2700,15.56,20250331,5050,-38.22,20240710,2700,15.56,20250331,2.05,Y,187220,500,58 억,,293378,N,N,770,N,00,N +20250423,090918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,-20,5,-0.63,13156235,4150,7.16,3185,3185,3145,4140,2230,3185,3170.18,2.51,0,-1645,3408,3296,3223,3111,3038,3260,3075,58,955,500,1970,5,1,11698021,370,8.22,0.41,12,0.04,385.00,7792.00,5050,20240710,-37.33,2700,20250331,17.22,3630,-12.81,20250106,2700,17.22,20250331,5050,-37.33,20240710,2700,17.22,20250331,2.05,Y,187220,500,58 억,,293378,N,N,770,N,00,N 20250422,160850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3185,-40,5,-1.24,185238260,57632,76.70,3225,3335,3150,4190,2260,3225,3214.16,2.49,0,2054,3421,3322,3241,3142,3061,3282,3102,58,965,500,1990,5,1,11698021,373,8.27,0.41,12,0.49,385.00,7792.00,5050,20240710,-36.93,2700,20250331,17.96,3630,-12.26,20250106,2700,17.96,20250331,5050,-36.93,20240710,2700,17.96,20250331,2.07,Y,187220,500,58 억,,291385,N,N,770,N,00,N 20250422,150906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-15,5,-0.47,181477245,56455,75.13,3225,3335,3150,4190,2260,3225,3214.55,2.49,0,2700,3421,3322,3241,3142,3061,3282,3102,58,965,500,1990,5,1,11698021,376,8.34,0.41,12,0.48,385.00,7792.00,5050,20240710,-36.44,2700,20250331,18.89,3630,-11.57,20250106,2700,18.89,20250331,5050,-36.44,20240710,2700,18.89,20250331,2.07,Y,187220,500,58 억,,291385,N,N,805,N,00,N 20250422,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-15,5,-0.47,172810140,53751,71.53,3225,3335,3150,4190,2260,3225,3215.01,2.49,0,2423,3421,3322,3241,3142,3061,3282,3102,58,965,500,1990,5,1,11698021,376,8.34,0.41,12,0.46,385.00,7792.00,5050,20240710,-36.44,2700,20250331,18.89,3630,-11.57,20250106,2700,18.89,20250331,5050,-36.44,20240710,2700,18.89,20250331,2.07,Y,187220,500,58 억,,291385,N,N,805,N,00,N diff --git a/187270/price/prices-20250401.csv b/187270/price/prices-20250401.csv index 9d97132561bc..b4043f1f84f1 100644 --- a/187270/price/prices-20250401.csv +++ b/187270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,70,2,2.03,216602595,62416,215.01,3445,3520,3415,4475,2415,3445,3469.28,1.92,0,18131,3485,3465,3425,3405,3365,3475,3415,51,1030,500,2410,5,1,10143845,357,4.70,0.51,12,0.62,748.00,6909.00,5480,20240510,-35.86,2565,20241209,37.04,3910,-10.10,20250317,2810,25.09,20250203,5480,-35.86,20240510,2565,37.04,20241209,1.33,Y,187270,500,50 억,,194544,N,N,0,N,00,N +20250423,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,70,2,2.03,198051855,57129,196.80,3445,3520,3415,4475,2415,3445,3466.75,1.92,0,18076,3485,3465,3425,3405,3365,3475,3415,51,1030,500,2410,5,1,10143845,357,4.70,0.51,12,0.56,748.00,6909.00,5480,20240510,-35.86,2565,20241209,37.04,3910,-10.10,20250317,2810,25.09,20250203,5480,-35.86,20240510,2565,37.04,20241209,1.33,Y,187270,500,50 억,,194544,N,N,0,N,00,N +20250423,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,35,2,1.02,159378895,46054,158.65,3445,3490,3415,4475,2415,3445,3460.70,1.92,0,17021,3485,3465,3425,3405,3365,3475,3415,51,1030,500,2410,5,1,10143845,353,4.65,0.50,12,0.45,748.00,6909.00,5480,20240510,-36.50,2565,20241209,35.67,3910,-11.00,20250317,2810,23.84,20250203,5480,-36.50,20240510,2565,35.67,20241209,1.33,Y,187270,500,50 억,,194544,N,N,0,N,00,N +20250423,130908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,35,2,1.02,134252925,38829,133.76,3445,3490,3415,4475,2415,3445,3457.54,1.92,0,16396,3485,3465,3425,3405,3365,3475,3415,51,1030,500,2410,5,1,10143845,353,4.65,0.50,12,0.38,748.00,6909.00,5480,20240510,-36.50,2565,20241209,35.67,3910,-11.00,20250317,2810,23.84,20250203,5480,-36.50,20240510,2565,35.67,20241209,1.33,Y,187270,500,50 억,,194544,N,N,0,N,00,N +20250423,120912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,30,2,0.87,124465450,36013,124.06,3445,3490,3415,4475,2415,3445,3456.13,1.92,0,16325,3485,3465,3425,3405,3365,3475,3415,51,1030,500,2410,5,1,10143845,352,4.65,0.50,12,0.36,748.00,6909.00,5480,20240510,-36.59,2565,20241209,35.48,3910,-11.13,20250317,2810,23.67,20250203,5480,-36.59,20240510,2565,35.48,20241209,1.33,Y,187270,500,50 억,,194544,N,N,0,N,00,N +20250423,110911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,35,2,1.02,117974760,34145,117.62,3445,3490,3415,4475,2415,3445,3455.11,1.92,0,16046,3485,3465,3425,3405,3365,3475,3415,51,1030,500,2410,5,1,10143845,353,4.65,0.50,12,0.34,748.00,6909.00,5480,20240510,-36.50,2565,20241209,35.67,3910,-11.00,20250317,2810,23.84,20250203,5480,-36.50,20240510,2565,35.67,20241209,1.33,Y,187270,500,50 억,,194544,N,N,0,N,00,N +20250423,100914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,5,2,0.15,66322840,19290,66.45,3445,3450,3415,4475,2415,3445,3438.20,1.92,0,11040,3485,3465,3425,3405,3365,3475,3415,51,1030,500,2410,5,1,10143845,350,4.61,0.50,12,0.19,748.00,6909.00,5480,20240510,-37.04,2565,20241209,34.50,3910,-11.76,20250317,2810,22.78,20250203,5480,-37.04,20240510,2565,34.50,20241209,1.33,Y,187270,500,50 억,,194544,N,N,0,N,00,N +20250423,090918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-5,5,-0.15,11495995,3343,11.52,3445,3445,3415,4475,2415,3445,3438.83,1.92,0,408,3485,3465,3425,3405,3365,3475,3415,51,1030,500,2410,5,1,10143845,349,4.60,0.50,12,0.03,748.00,6909.00,5480,20240510,-37.23,2565,20241209,34.11,3910,-12.02,20250317,2810,22.42,20250203,5480,-37.23,20240510,2565,34.11,20241209,1.33,Y,187270,500,50 억,,194544,N,N,0,N,00,N 20250422,160850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,10,2,0.29,98921060,28923,159.08,3435,3445,3385,4465,2405,3435,3420.13,1.85,0,7078,3468,3451,3428,3411,3388,3455,3415,51,1030,500,2400,5,1,10143845,349,4.61,0.50,12,0.29,748.00,6909.00,5480,20240510,-37.14,2565,20241209,34.31,3910,-11.89,20250317,2810,22.60,20250203,5480,-37.14,20240510,2565,34.31,20241209,1.23,Y,187270,500,50 억,,187654,N,N,156,N,00,N 20250422,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,5,2,0.15,85187875,24933,137.14,3435,3445,3385,4465,2405,3435,3416.67,1.85,0,6977,3468,3451,3428,3411,3388,3455,3415,51,1030,500,2400,5,1,10143845,349,4.60,0.50,12,0.25,748.00,6909.00,5480,20240510,-37.23,2565,20241209,34.11,3910,-12.02,20250317,2810,22.42,20250203,5480,-37.23,20240510,2565,34.11,20241209,1.23,Y,187270,500,50 억,,187654,N,N,156,N,00,N 20250422,140906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-25,5,-0.73,53656565,15750,86.63,3435,3435,3385,4465,2405,3435,3406.77,1.85,0,974,3468,3451,3428,3411,3388,3455,3415,51,1030,500,2400,5,1,10143845,346,4.56,0.49,12,0.16,748.00,6909.00,5480,20240510,-37.77,2565,20241209,32.94,3910,-12.79,20250317,2810,21.35,20250203,5480,-37.77,20240510,2565,32.94,20241209,1.23,Y,187270,500,50 억,,187654,N,N,156,N,00,N diff --git a/187420/price/prices-20250401.csv b/187420/price/prices-20250401.csv index f8e30e72321b..b053f64ad862 100644 --- a/187420/price/prices-20250401.csv +++ b/187420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3535,60,2,1.73,42581540,12147,98.44,3500,3545,3350,4515,2435,3475,3505.51,1.78,0,800,3561,3517,3496,3452,3431,3507,3442,146,1040,500,2150,5,1,29135882,1030,-4.58,4.33,12,0.04,-772.00,816.00,5930,20241030,-40.39,2880,20240805,22.74,5830,-39.37,20250106,3005,17.64,20250409,5930,-40.39,20241030,2880,22.74,20240805,0.09,Y,187420,500,145 억,,519317,N,N,0,N,00,N +20250423,150911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3545,70,2,2.01,36207080,10340,83.79,3500,3545,3350,4515,2435,3475,3501.65,1.78,0,576,3561,3517,3496,3452,3431,3507,3442,146,1040,500,2150,5,1,29135882,1033,-4.59,4.34,12,0.04,-772.00,816.00,5930,20241030,-40.22,2880,20240805,23.09,5830,-39.19,20250106,3005,17.97,20250409,5930,-40.22,20241030,2880,23.09,20240805,0.09,Y,187420,500,145 억,,519317,N,N,0,N,00,N +20250423,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3535,60,2,1.73,33878720,9682,78.46,3500,3535,3350,4515,2435,3475,3499.14,1.78,0,113,3561,3517,3496,3452,3431,3507,3442,146,1040,500,2150,5,1,29135882,1030,-4.58,4.33,12,0.03,-772.00,816.00,5930,20241030,-40.39,2880,20240805,22.74,5830,-39.37,20250106,3005,17.64,20250409,5930,-40.39,20241030,2880,22.74,20240805,0.09,Y,187420,500,145 억,,519317,N,N,0,N,00,N +20250423,130908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,40,2,1.15,27921670,7992,64.76,3500,3535,3350,4515,2435,3475,3493.70,1.78,0,-230,3561,3517,3496,3452,3431,3507,3442,146,1040,500,2150,5,1,29135882,1024,-4.55,4.31,12,0.03,-772.00,816.00,5930,20241030,-40.73,2880,20240805,22.05,5830,-39.71,20250106,3005,16.97,20250409,5930,-40.73,20241030,2880,22.05,20240805,0.09,Y,187420,500,145 억,,519317,N,N,0,N,00,N +20250423,120912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,35,2,1.01,26148380,7488,60.68,3500,3535,3350,4515,2435,3475,3492.04,1.78,0,-60,3561,3517,3496,3452,3431,3507,3442,146,1040,500,2150,5,1,29135882,1023,-4.55,4.30,12,0.03,-772.00,816.00,5930,20241030,-40.81,2880,20240805,21.88,5830,-39.79,20250106,3005,16.81,20250409,5930,-40.81,20241030,2880,21.88,20240805,0.09,Y,187420,500,145 억,,519317,N,N,0,N,00,N +20250423,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,45,2,1.29,22912635,6566,53.21,3500,3535,3350,4515,2435,3475,3489.59,1.78,0,-315,3561,3517,3496,3452,3431,3507,3442,146,1040,500,2150,5,1,29135882,1026,-4.56,4.31,12,0.02,-772.00,816.00,5930,20241030,-40.64,2880,20240805,22.22,5830,-39.62,20250106,3005,17.14,20250409,5930,-40.64,20241030,2880,22.22,20240805,0.09,Y,187420,500,145 억,,519317,N,N,0,N,00,N +20250423,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,20,2,0.58,19314325,5542,44.91,3500,3535,3350,4515,2435,3475,3485.08,1.78,0,-139,3561,3517,3496,3452,3431,3507,3442,146,1040,500,2150,5,1,29135882,1018,-4.53,4.28,12,0.02,-772.00,816.00,5930,20241030,-41.06,2880,20240805,21.35,5830,-40.05,20250106,3005,16.31,20250409,5930,-41.06,20241030,2880,21.35,20240805,0.09,Y,187420,500,145 억,,519317,N,N,0,N,00,N +20250423,090918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,35,2,1.01,5458465,1581,12.81,3500,3530,3350,4515,2435,3475,3452.54,1.78,0,223,3561,3517,3496,3452,3431,3507,3442,146,1040,500,2150,5,1,29135882,1023,-4.55,4.30,12,0.01,-772.00,816.00,5930,20241030,-40.81,2880,20240805,21.88,5830,-39.79,20250106,3005,16.81,20250409,5930,-40.81,20241030,2880,21.88,20240805,0.09,Y,187420,500,145 억,,519317,N,N,0,N,00,N 20250422,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-10,5,-0.29,43203266,12340,29.64,3530,3540,3475,4530,2440,3485,3501.08,1.78,0,-295,3675,3580,3530,3435,3385,3555,3410,146,1045,500,2160,5,1,29135882,1012,-4.50,4.26,12,0.04,-772.00,816.00,5930,20241030,-41.40,2880,20240805,20.66,5830,-40.39,20250106,3005,15.64,20250409,5930,-41.40,20241030,2880,20.66,20240805,0.09,Y,187420,500,145 억,,519586,N,N,117,N,00,N 20250422,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,0,3,0.00,42170686,12043,28.93,3530,3540,3480,4530,2440,3485,3501.68,1.78,0,-169,3675,3580,3530,3435,3385,3555,3410,146,1045,500,2160,5,1,29135882,1015,-4.51,4.27,12,0.04,-772.00,816.00,5930,20241030,-41.23,2880,20240805,21.01,5830,-40.22,20250106,3005,15.97,20250409,5930,-41.23,20241030,2880,21.01,20240805,0.09,Y,187420,500,145 억,,519586,N,N,117,N,00,N 20250422,140906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,10,2,0.29,40651470,11607,27.88,3530,3540,3480,4530,2440,3485,3502.32,1.78,0,15,3675,3580,3530,3435,3385,3555,3410,146,1045,500,2160,5,1,29135882,1018,-4.53,4.28,12,0.04,-772.00,816.00,5930,20241030,-41.06,2880,20240805,21.35,5830,-40.05,20250106,3005,16.31,20250409,5930,-41.06,20241030,2880,21.35,20240805,0.09,Y,187420,500,145 억,,519586,N,N,117,N,00,N diff --git a/187660/price/prices-20250401.csv b/187660/price/prices-20250401.csv index 1c9d5e5ea192..b315d0bc4a24 100644 --- a/187660/price/prices-20250401.csv +++ b/187660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1758,51,2,2.99,797044941,457519,153.88,1730,1777,1707,2215,1195,1707,1742.08,2.03,0,57847,1727,1717,1701,1691,1675,1709,1683,43,508,100,1090,1,1,42989179,756,-3.81,7.85,12,1.06,-461.00,224.00,3375,20250113,-47.91,1250,20241223,40.64,3375,-47.91,20250113,1500,17.20,20250407,3970,-55.72,20241023,1250,40.64,20241223,2.25,Y,187660,100,42 억,,873721,N,N,12547,N,00,N +20250423,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1756,49,2,2.87,757078981,434797,146.24,1730,1777,1707,2215,1195,1707,1741.23,2.03,0,53551,1727,1717,1701,1691,1675,1709,1683,43,508,100,1090,1,1,42989179,755,-3.81,7.84,12,1.01,-461.00,224.00,3375,20250113,-47.97,1250,20241223,40.48,3375,-47.97,20250113,1500,17.07,20250407,3970,-55.77,20241023,1250,40.48,20241223,2.25,Y,187660,100,42 억,,873721,N,N,6357,N,00,N +20250423,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1774,67,2,3.93,660571284,380037,127.82,1730,1777,1707,2215,1195,1707,1738.18,2.03,0,52143,1727,1717,1701,1691,1675,1709,1683,43,508,100,1090,1,1,42989179,763,-3.85,7.92,12,0.88,-461.00,224.00,3375,20250113,-47.44,1250,20241223,41.92,3375,-47.44,20250113,1500,18.27,20250407,3970,-55.31,20241023,1250,41.92,20241223,2.25,Y,187660,100,42 억,,873721,N,N,6357,N,00,N +20250423,130909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1739,32,2,1.87,520159813,299965,100.89,1730,1766,1707,2215,1195,1707,1734.07,2.03,0,24465,1727,1717,1701,1691,1675,1709,1683,43,508,100,1090,1,1,42989179,748,-3.77,7.76,12,0.70,-461.00,224.00,3375,20250113,-48.47,1250,20241223,39.12,3375,-48.47,20250113,1500,15.93,20250407,3970,-56.20,20241023,1250,39.12,20241223,2.25,Y,187660,100,42 억,,873721,N,N,6357,N,00,N +20250423,120912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1744,37,2,2.17,493075690,284373,95.65,1730,1766,1707,2215,1195,1707,1733.91,2.03,0,22836,1727,1717,1701,1691,1675,1709,1683,43,508,100,1090,1,1,42989179,750,-3.78,7.79,12,0.66,-461.00,224.00,3375,20250113,-48.33,1250,20241223,39.52,3375,-48.33,20250113,1500,16.27,20250407,3970,-56.07,20241023,1250,39.52,20241223,2.25,Y,187660,100,42 억,,873721,N,N,6357,N,00,N +20250423,110912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1752,45,2,2.64,371027670,214234,72.05,1730,1766,1707,2215,1195,1707,1731.88,2.03,0,24076,1727,1717,1701,1691,1675,1709,1683,43,508,100,1090,1,1,42989179,753,-3.80,7.82,12,0.50,-461.00,224.00,3375,20250113,-48.09,1250,20241223,40.16,3375,-48.09,20250113,1500,16.80,20250407,3970,-55.87,20241023,1250,40.16,20241223,2.25,Y,187660,100,42 억,,873721,N,N,6357,N,00,N +20250423,100915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1723,16,2,0.94,235015264,136255,45.83,1730,1745,1707,2215,1195,1707,1724.82,2.03,0,4359,1727,1717,1701,1691,1675,1709,1683,43,508,100,1090,1,1,42989179,741,-3.74,7.69,12,0.32,-461.00,224.00,3375,20250113,-48.95,1250,20241223,37.84,3375,-48.95,20250113,1500,14.87,20250407,3970,-56.60,20241023,1250,37.84,20241223,2.25,Y,187660,100,42 억,,873721,N,N,6357,N,00,N +20250423,090919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1721,14,2,0.82,68877465,39878,13.41,1730,1745,1718,2215,1195,1707,1727.22,2.03,0,14369,1727,1717,1701,1691,1675,1709,1683,43,508,100,1090,1,1,42989179,740,-3.73,7.68,12,0.09,-461.00,224.00,3375,20250113,-49.01,1250,20241223,37.68,3375,-49.01,20250113,1500,14.73,20250407,3970,-56.65,20241023,1250,37.68,20241223,2.25,Y,187660,100,42 억,,873721,N,N,6357,N,00,N 20250422,160851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1707,-4,5,-0.23,502750558,296931,55.63,1711,1711,1685,2220,1198,1711,1693.16,2.04,0,-3562,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,734,-3.70,7.62,12,0.69,-461.00,224.00,3375,20250113,-49.42,1250,20241223,36.56,3375,-49.42,20250113,1500,13.80,20250407,3970,-57.00,20241023,1250,36.56,20241223,2.32,Y,187660,100,42 억,,877203,N,N,6357,N,00,N 20250422,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1692,-19,5,-1.11,467919210,276447,51.79,1711,1711,1685,2220,1198,1711,1692.62,2.04,0,-7407,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,727,-3.67,7.55,12,0.64,-461.00,224.00,3375,20250113,-49.87,1250,20241223,35.36,3375,-49.87,20250113,1500,12.80,20250407,3970,-57.38,20241023,1250,35.36,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N 20250422,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1693,-18,5,-1.05,394411342,232879,43.63,1711,1711,1685,2220,1198,1711,1693.63,2.04,0,-17355,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,728,-3.67,7.56,12,0.54,-461.00,224.00,3375,20250113,-49.84,1250,20241223,35.44,3375,-49.84,20250113,1500,12.87,20250407,3970,-57.36,20241023,1250,35.44,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N diff --git a/187790/price/prices-20250401.csv b/187790/price/prices-20250401.csv index 26ffa4005a48..00f368871861 100644 --- a/187790/price/prices-20250401.csv +++ b/187790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160856,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240412,0.00,1025,20240412,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240423,1025,0.00,20240423,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250423,150912,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240412,0.00,1025,20240412,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240423,1025,0.00,20240423,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250423,140911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240412,0.00,1025,20240412,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240423,1025,0.00,20240423,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250423,130909,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240412,0.00,1025,20240412,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240423,1025,0.00,20240423,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250423,120912,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240412,0.00,1025,20240412,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240423,1025,0.00,20240423,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250423,110912,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240412,0.00,1025,20240412,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240423,1025,0.00,20240423,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250423,100915,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240412,0.00,1025,20240412,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240423,1025,0.00,20240423,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250423,090919,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240412,0.00,1025,20240412,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240423,1025,0.00,20240423,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250422,160851,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240411,0.00,1025,20240411,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240422,1025,0.00,20240422,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250422,150907,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240411,0.00,1025,20240411,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240422,1025,0.00,20240422,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250422,140906,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1025,20240411,0.00,1025,20240411,0.00,1025,0.00,20250102,1025,0.00,20250102,1025,0.00,20240422,1025,0.00,20240422,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20250401.csv b/187870/price/prices-20250401.csv index b7eb75123e29..f5010373f524 100644 --- a/187870/price/prices-20250401.csv +++ b/187870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,30,2,0.27,55540115,4957,96.23,11110,11250,11110,14440,7780,11110,11204.38,1.20,0,57,11703,11406,10843,10546,9983,11555,10695,35,3330,500,7770,10,1,7036609,784,10.05,0.53,12,0.07,1108.00,21207.00,17570,20240618,-36.60,9660,20250407,15.32,12830,-13.17,20250211,9660,15.32,20250407,17570,-36.60,20240618,9660,15.32,20250407,0.54,Y,187870,500,35 억,,84451,N,N,147,N,00,N +20250423,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,40,2,0.36,43834975,3907,75.85,11110,11250,11110,14440,7780,11110,11219.60,1.20,0,70,11703,11406,10843,10546,9983,11555,10695,35,3330,500,7770,10,1,7036609,785,10.06,0.53,12,0.06,1108.00,21207.00,17570,20240618,-36.54,9660,20250407,15.42,12830,-13.09,20250211,9660,15.42,20250407,17570,-36.54,20240618,9660,15.42,20250407,0.54,Y,187870,500,35 억,,84451,N,N,147,N,00,N +20250423,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11210,100,2,0.90,42571575,3794,73.66,11110,11250,11110,14440,7780,11110,11220.76,1.20,0,64,11703,11406,10843,10546,9983,11555,10695,35,3330,500,7770,10,1,7036609,789,10.12,0.53,12,0.05,1108.00,21207.00,17570,20240618,-36.20,9660,20250407,16.05,12830,-12.63,20250211,9660,16.05,20250407,17570,-36.20,20240618,9660,16.05,20250407,0.54,Y,187870,500,35 억,,84451,N,N,147,N,00,N +20250423,130909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,140,2,1.26,40167735,3580,69.50,11110,11250,11110,14440,7780,11110,11220.04,1.20,0,41,11703,11406,10843,10546,9983,11555,10695,35,3330,500,7770,10,1,7036609,792,10.15,0.53,12,0.05,1108.00,21207.00,17570,20240618,-35.97,9660,20250407,16.46,12830,-12.31,20250211,9660,16.46,20250407,17570,-35.97,20240618,9660,16.46,20250407,0.54,Y,187870,500,35 억,,84451,N,N,147,N,00,N +20250423,120913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,80,2,0.72,22631655,2021,39.24,11110,11245,11110,14440,7780,11110,11198.25,1.20,0,3,11703,11406,10843,10546,9983,11555,10695,35,3330,500,7770,10,1,7036609,787,10.10,0.53,12,0.03,1108.00,21207.00,17570,20240618,-36.31,9660,20250407,15.84,12830,-12.78,20250211,9660,15.84,20250407,17570,-36.31,20240618,9660,15.84,20250407,0.54,Y,187870,500,35 억,,84451,N,N,147,N,00,N +20250423,110913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,90,2,0.81,12478340,1117,21.69,11110,11240,11110,14440,7780,11110,11171.30,1.20,0,5,11703,11406,10843,10546,9983,11555,10695,35,3330,500,7770,10,1,7036609,788,10.11,0.53,12,0.02,1108.00,21207.00,17570,20240618,-36.25,9660,20250407,15.94,12830,-12.70,20250211,9660,15.94,20250407,17570,-36.25,20240618,9660,15.94,20250407,0.54,Y,187870,500,35 억,,84451,N,N,147,N,00,N +20250423,100915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,80,2,0.72,8864180,794,15.41,11110,11240,11110,14440,7780,11110,11163.95,1.20,0,4,11703,11406,10843,10546,9983,11555,10695,35,3330,500,7770,10,1,7036609,787,10.10,0.53,12,0.01,1108.00,21207.00,17570,20240618,-36.31,9660,20250407,15.84,12830,-12.78,20250211,9660,15.84,20250407,17570,-36.31,20240618,9660,15.84,20250407,0.54,Y,187870,500,35 억,,84451,N,N,147,N,00,N +20250423,090919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11170,60,2,0.54,4948120,443,8.60,11110,11240,11110,14440,7780,11110,11169.57,1.20,0,-11,11703,11406,10843,10546,9983,11555,10695,35,3330,500,7770,10,1,7036609,786,10.08,0.53,12,0.01,1108.00,21207.00,17570,20240618,-36.43,9660,20250407,15.63,12830,-12.94,20250211,9660,15.63,20250407,17570,-36.43,20240618,9660,15.63,20250407,0.54,Y,187870,500,35 억,,84451,N,N,147,N,00,N 20250422,160851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,130,2,1.18,46686940,4227,680.68,10980,11140,10280,14270,7690,10980,11044.56,1.21,0,659,11073,11026,10953,10906,10833,11050,10930,35,3290,500,7680,10,1,7036609,782,10.03,0.52,12,0.06,1108.00,21207.00,17570,20240618,-36.77,9660,20250407,15.01,12830,-13.41,20250211,9660,15.01,20250407,17570,-36.77,20240618,9660,15.01,20250407,0.53,Y,187870,500,35 억,,85014,N,N,147,N,00,N 20250422,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,100,2,0.91,44121760,3996,643.48,10980,11140,10280,14270,7690,10980,11041.48,1.21,0,655,11073,11026,10953,10906,10833,11050,10930,35,3290,500,7680,10,1,7036609,780,10.00,0.52,12,0.06,1108.00,21207.00,17570,20240618,-36.94,9660,20250407,14.70,12830,-13.64,20250211,9660,14.70,20250407,17570,-36.94,20240618,9660,14.70,20250407,0.53,Y,187870,500,35 억,,85014,N,N,0,N,00,N 20250422,140907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,140,2,1.28,40304790,3652,588.08,10980,11140,10280,14270,7690,10980,11036.36,1.21,0,562,11073,11026,10953,10906,10833,11050,10930,35,3290,500,7680,10,1,7036609,782,10.04,0.52,12,0.05,1108.00,21207.00,17570,20240618,-36.71,9660,20250407,15.11,12830,-13.33,20250211,9660,15.11,20250407,17570,-36.71,20240618,9660,15.11,20250407,0.53,Y,187870,500,35 억,,85014,N,N,0,N,00,N diff --git a/188260/price/prices-20250401.csv b/188260/price/prices-20250401.csv index bfcdeffacb8f..3cf455fa554b 100644 --- a/188260/price/prices-20250401.csv +++ b/188260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160856,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2620,-5,5,-0.19,43150110,16528,164.51,2645,2645,2580,3410,1840,2625,2610.73,2.58,0,1053,2685,2655,2615,2585,2545,2635,2565,36,785,500,1570,5,1,7228470,189,-3.74,1.70,12,0.23,-701.00,1538.00,5700,20240826,-54.04,2200,20241209,19.09,4705,-44.31,20250109,2290,14.41,20250407,5700,-54.04,20240826,2200,19.09,20241209,0.00,Y,188260,500,36 억,,186565,N,N,1,N,00,N +20250423,150912,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2600,-25,5,-0.95,41025680,15717,156.43,2645,2645,2580,3410,1840,2625,2610.27,2.58,0,1435,2685,2655,2615,2585,2545,2635,2565,36,785,500,1570,5,1,7228470,188,-3.71,1.69,12,0.22,-701.00,1538.00,5700,20240826,-54.39,2200,20241209,18.18,4705,-44.74,20250109,2290,13.54,20250407,5700,-54.39,20240826,2200,18.18,20241209,0.00,Y,188260,500,36 억,,186565,N,N,272,N,00,N +20250423,140912,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2625,0,3,0.00,34534585,13218,131.56,2645,2645,2600,3410,1840,2625,2612.69,2.58,0,1334,2685,2655,2615,2585,2545,2635,2565,36,785,500,1570,5,1,7228470,190,-3.74,1.71,12,0.18,-701.00,1538.00,5700,20240826,-53.95,2200,20241209,19.32,4705,-44.21,20250109,2290,14.63,20250407,5700,-53.95,20240826,2200,19.32,20241209,0.00,Y,188260,500,36 억,,186565,N,N,272,N,00,N +20250423,130909,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2620,-5,5,-0.19,33580375,12853,127.93,2645,2645,2600,3410,1840,2625,2612.65,2.58,0,1413,2685,2655,2615,2585,2545,2635,2565,36,785,500,1570,5,1,7228470,189,-3.74,1.70,12,0.18,-701.00,1538.00,5700,20240826,-54.04,2200,20241209,19.09,4705,-44.31,20250109,2290,14.41,20250407,5700,-54.04,20240826,2200,19.09,20241209,0.00,Y,188260,500,36 억,,186565,N,N,272,N,00,N +20250423,120913,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2640,15,2,0.57,24795495,9488,94.44,2645,2645,2605,3410,1840,2625,2613.35,2.58,0,903,2685,2655,2615,2585,2545,2635,2565,36,785,500,1570,5,1,7228470,191,-3.77,1.72,12,0.13,-701.00,1538.00,5700,20240826,-53.68,2200,20241209,20.00,4705,-43.89,20250109,2290,15.28,20250407,5700,-53.68,20240826,2200,20.00,20241209,0.00,Y,188260,500,36 억,,186565,N,N,272,N,00,N +20250423,110913,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2625,0,3,0.00,21073800,8067,80.29,2645,2645,2605,3410,1840,2625,2612.35,2.58,0,729,2685,2655,2615,2585,2545,2635,2565,36,785,500,1570,5,1,7228470,190,-3.74,1.71,12,0.11,-701.00,1538.00,5700,20240826,-53.95,2200,20241209,19.32,4705,-44.21,20250109,2290,14.63,20250407,5700,-53.95,20240826,2200,19.32,20241209,0.00,Y,188260,500,36 억,,186565,N,N,272,N,00,N +20250423,100916,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2625,0,3,0.00,20903200,8002,79.65,2645,2645,2605,3410,1840,2625,2612.25,2.58,0,679,2685,2655,2615,2585,2545,2635,2565,36,785,500,1570,5,1,7228470,190,-3.74,1.71,12,0.11,-701.00,1538.00,5700,20240826,-53.95,2200,20241209,19.32,4705,-44.21,20250109,2290,14.63,20250407,5700,-53.95,20240826,2200,19.32,20241209,0.00,Y,188260,500,36 억,,186565,N,N,272,N,00,N +20250423,090920,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2625,0,3,0.00,3604160,1372,13.66,2645,2645,2625,3410,1840,2625,2626.94,2.58,0,448,2685,2655,2615,2585,2545,2635,2565,36,785,500,1570,5,1,7228470,190,-3.74,1.71,12,0.02,-701.00,1538.00,5700,20240826,-53.95,2200,20241209,19.32,4705,-44.21,20250109,2290,14.63,20250407,5700,-53.95,20240826,2200,19.32,20241209,0.00,Y,188260,500,36 억,,186565,N,N,272,N,00,N 20250422,160852,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2625,-20,5,-0.76,26337943,10047,25.24,2645,2645,2575,3435,1855,2645,2621.47,2.60,0,-1473,2698,2671,2633,2606,2568,2677,2612,36,790,500,1580,5,1,7228470,190,-3.74,1.71,12,0.14,-701.00,1538.00,5700,20240826,-53.95,2200,20241209,19.32,4705,-44.21,20250109,2290,14.63,20250407,5700,-53.95,20240826,2200,19.32,20241209,0.00,Y,188260,500,36 억,,188038,N,N,272,N,00,N 20250422,150908,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2625,-20,5,-0.76,25602953,9767,24.53,2645,2645,2575,3435,1855,2645,2621.37,2.60,0,-1284,2698,2671,2633,2606,2568,2677,2612,36,790,500,1580,5,1,7228470,190,-3.74,1.71,12,0.14,-701.00,1538.00,5700,20240826,-53.95,2200,20241209,19.32,4705,-44.21,20250109,2290,14.63,20250407,5700,-53.95,20240826,2200,19.32,20241209,0.00,Y,188260,500,36 억,,188038,N,N,0,N,00,N 20250422,140907,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2630,-15,5,-0.57,22091443,8428,21.17,2645,2645,2575,3435,1855,2645,2621.20,2.60,0,-1337,2698,2671,2633,2606,2568,2677,2612,36,790,500,1580,5,1,7228470,190,-3.75,1.71,12,0.12,-701.00,1538.00,5700,20240826,-53.86,2200,20241209,19.55,4705,-44.10,20250109,2290,14.85,20250407,5700,-53.86,20240826,2200,19.55,20241209,0.00,Y,188260,500,36 억,,188038,N,N,0,N,00,N diff --git a/189300/price/prices-20250401.csv b/189300/price/prices-20250401.csv index c3215633ff51..5ef21ef7c3d8 100644 --- a/189300/price/prices-20250401.csv +++ b/189300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160856,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38500,400,2,1.05,1900988675,49810,73.52,38700,38700,37950,49500,26700,38100,38164.80,11.66,0,5196,39433,38766,38083,37416,36733,39100,37750,54,11400,500,27430,50,1,10733334,4132,-137.01,1.50,12,0.46,-281.00,25642.00,69500,20240527,-44.60,30800,20250409,25.00,46400,-17.03,20250306,30800,25.00,20250409,69500,-44.60,20240527,30800,25.00,20250409,2.76,Y,189300,500,53 억,,1251403,N,N,5139,N,00,N +20250423,150912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38450,350,2,0.92,1825225000,47839,70.61,38700,38700,37950,49500,26700,38100,38153.49,11.66,0,4935,39433,38766,38083,37416,36733,39100,37750,54,11400,500,27430,50,1,10733334,4127,-136.83,1.50,12,0.45,-281.00,25642.00,69500,20240527,-44.68,30800,20250409,24.84,46400,-17.13,20250306,30800,24.84,20250409,69500,-44.68,20240527,30800,24.84,20250409,2.76,Y,189300,500,53 억,,1251403,N,N,6987,N,00,N +20250423,140912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38250,150,2,0.39,1525771225,40030,59.09,38700,38700,37950,49500,26700,38100,38115.69,11.66,0,2812,39433,38766,38083,37416,36733,39100,37750,54,11400,500,27430,50,1,10733334,4106,-136.12,1.49,12,0.37,-281.00,25642.00,69500,20240527,-44.96,30800,20250409,24.19,46400,-17.56,20250306,30800,24.19,20250409,69500,-44.96,20240527,30800,24.19,20250409,2.76,Y,189300,500,53 억,,1251403,N,N,6987,N,00,N +20250423,130910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38200,100,2,0.26,1152243800,30232,44.62,38700,38700,37950,49500,26700,38100,38113.38,11.66,0,841,39433,38766,38083,37416,36733,39100,37750,54,11400,500,27430,50,1,10733334,4100,-135.94,1.49,12,0.28,-281.00,25642.00,69500,20240527,-45.04,30800,20250409,24.03,46400,-17.67,20250306,30800,24.03,20250409,69500,-45.04,20240527,30800,24.03,20250409,2.76,Y,189300,500,53 억,,1251403,N,N,6987,N,00,N +20250423,120913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38150,50,2,0.13,970752375,25479,37.61,38700,38700,37950,49500,26700,38100,38100.10,11.66,0,-252,39433,38766,38083,37416,36733,39100,37750,54,11400,500,27430,50,1,10733334,4095,-135.77,1.49,12,0.24,-281.00,25642.00,69500,20240527,-45.11,30800,20250409,23.86,46400,-17.78,20250306,30800,23.86,20250409,69500,-45.11,20240527,30800,23.86,20250409,2.76,Y,189300,500,53 억,,1251403,N,N,6987,N,00,N +20250423,110913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38050,-50,5,-0.13,796740525,20907,30.86,38700,38700,37950,49500,26700,38100,38108.79,11.66,0,443,39433,38766,38083,37416,36733,39100,37750,54,11400,500,27430,50,1,10733334,4084,-135.41,1.48,12,0.19,-281.00,25642.00,69500,20240527,-45.25,30800,20250409,23.54,46400,-18.00,20250306,30800,23.54,20250409,69500,-45.25,20240527,30800,23.54,20250409,2.76,Y,189300,500,53 억,,1251403,N,N,6987,N,00,N +20250423,100916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38150,50,2,0.13,548588400,14389,21.24,38700,38700,37950,49500,26700,38100,38125.54,11.66,0,657,39433,38766,38083,37416,36733,39100,37750,54,11400,500,27430,50,1,10733334,4095,-135.77,1.49,12,0.13,-281.00,25642.00,69500,20240527,-45.11,30800,20250409,23.86,46400,-17.78,20250306,30800,23.86,20250409,69500,-45.11,20240527,30800,23.86,20250409,2.76,Y,189300,500,53 억,,1251403,N,N,6987,N,00,N +20250423,090920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38100,0,3,0.00,167517575,4386,6.47,38700,38700,37950,49500,26700,38100,38193.70,11.66,0,-649,39433,38766,38083,37416,36733,39100,37750,54,11400,500,27430,50,1,10733334,4089,-135.59,1.49,12,0.04,-281.00,25642.00,69500,20240527,-45.18,30800,20250409,23.70,46400,-17.89,20250306,30800,23.70,20250409,69500,-45.18,20240527,30800,23.70,20250409,2.76,Y,189300,500,53 억,,1251403,N,N,6987,N,00,N 20250422,160852,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38100,-200,5,-0.52,2593060325,67749,57.28,37750,38750,37400,49750,26850,38300,38274.57,11.55,0,6519,39966,39132,38716,37882,37466,38925,37675,54,11450,500,27570,50,1,10733334,4089,-135.59,1.49,12,0.63,-281.00,25642.00,69500,20240527,-45.18,30800,20250409,23.70,46400,-17.89,20250306,30800,23.70,20250409,69500,-45.18,20240527,30800,23.70,20250409,2.81,Y,189300,500,53 억,,1239838,N,N,6987,N,00,N 20250422,150908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38200,-100,5,-0.26,2468821375,64490,54.53,37750,38750,37400,49750,26850,38300,38282.24,11.55,0,5769,39966,39132,38716,37882,37466,38925,37675,54,11450,500,27570,50,1,10733334,4100,-135.94,1.49,12,0.60,-281.00,25642.00,69500,20240527,-45.04,30800,20250409,24.03,46400,-17.67,20250306,30800,24.03,20250409,69500,-45.04,20240527,30800,24.03,20250409,2.81,Y,189300,500,53 억,,1239838,N,N,3663,N,00,N 20250422,140907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38250,-50,5,-0.13,2168515725,56643,47.89,37750,38750,37400,49750,26850,38300,38283.91,11.55,0,7401,39966,39132,38716,37882,37466,38925,37675,54,11450,500,27570,50,1,10733334,4106,-136.12,1.49,12,0.53,-281.00,25642.00,69500,20240527,-44.96,30800,20250409,24.19,46400,-17.56,20250306,30800,24.19,20250409,69500,-44.96,20240527,30800,24.19,20250409,2.81,Y,189300,500,53 억,,1239838,N,N,3663,N,00,N diff --git a/189330/price/prices-20250401.csv b/189330/price/prices-20250401.csv index d77ce421bb49..faa4e64df18e 100644 --- a/189330/price/prices-20250401.csv +++ b/189330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,20,2,0.24,1317270090,153666,67.70,8490,9000,8300,10920,5880,8400,8572.30,1.21,0,-11232,9440,8920,8570,8050,7700,8745,7875,30,2520,500,5710,10,1,6092284,513,-9.89,5.34,12,2.52,-851.00,1576.00,13400,20240524,-37.16,5020,20241209,67.73,9200,-8.48,20250418,5410,55.64,20250407,13400,-37.16,20240524,5020,67.73,20241209,1.43,Y,189330,500,30 억,,73688,N,N,4035,N,00,N +20250423,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-30,5,-0.36,1267466530,147741,65.09,8490,9000,8300,10920,5880,8400,8578.98,1.21,0,-10566,9440,8920,8570,8050,7700,8745,7875,30,2520,500,5710,10,1,6092284,510,-9.84,5.31,12,2.43,-851.00,1576.00,13400,20240524,-37.54,5020,20241209,66.73,9200,-9.02,20250418,5410,54.71,20250407,13400,-37.54,20240524,5020,66.73,20241209,1.43,Y,189330,500,30 억,,73688,N,N,8035,N,00,N +20250423,140912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,-10,5,-0.12,1186416155,138028,60.81,8490,9000,8380,10920,5880,8400,8595.48,1.21,0,-10641,9440,8920,8570,8050,7700,8745,7875,30,2520,500,5710,10,1,6092284,511,-9.86,5.32,12,2.27,-851.00,1576.00,13400,20240524,-37.39,5020,20241209,67.13,9200,-8.80,20250418,5410,55.08,20250407,13400,-37.39,20240524,5020,67.13,20241209,1.43,Y,189330,500,30 억,,73688,N,N,8035,N,00,N +20250423,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,30,2,0.36,1115671130,129618,57.11,8490,9000,8400,10920,5880,8400,8607.38,1.21,0,-10246,9440,8920,8570,8050,7700,8745,7875,30,2520,500,5710,10,1,6092284,514,-9.91,5.35,12,2.13,-851.00,1576.00,13400,20240524,-37.09,5020,20241209,67.93,9200,-8.37,20250418,5410,55.82,20250407,13400,-37.09,20240524,5020,67.93,20241209,1.43,Y,189330,500,30 억,,73688,N,N,8035,N,00,N +20250423,120913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,110,2,1.31,1038864280,120579,53.12,8490,9000,8400,10920,5880,8400,8615.63,1.21,0,-10310,9440,8920,8570,8050,7700,8745,7875,30,2520,500,5710,10,1,6092284,518,-10.00,5.40,12,1.98,-851.00,1576.00,13400,20240524,-36.49,5020,20241209,69.52,9200,-7.50,20250418,5410,57.30,20250407,13400,-36.49,20240524,5020,69.52,20241209,1.43,Y,189330,500,30 억,,73688,N,N,8035,N,00,N +20250423,110913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,120,2,1.43,986879390,114461,50.43,8490,9000,8400,10920,5880,8400,8621.97,1.21,0,-10286,9440,8920,8570,8050,7700,8745,7875,30,2520,500,5710,10,1,6092284,519,-10.01,5.41,12,1.88,-851.00,1576.00,13400,20240524,-36.42,5020,20241209,69.72,9200,-7.39,20250418,5410,57.49,20250407,13400,-36.42,20240524,5020,69.72,20241209,1.43,Y,189330,500,30 억,,73688,N,N,8035,N,00,N +20250423,100916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,150,2,1.79,875232300,101414,44.68,8490,9000,8400,10920,5880,8400,8630.29,1.21,0,-9286,9440,8920,8570,8050,7700,8745,7875,30,2520,500,5710,10,1,6092284,521,-10.05,5.43,12,1.66,-851.00,1576.00,13400,20240524,-36.19,5020,20241209,70.32,9200,-7.07,20250418,5410,58.04,20250407,13400,-36.19,20240524,5020,70.32,20241209,1.43,Y,189330,500,30 억,,73688,N,N,8035,N,00,N +20250423,090920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,230,2,2.74,455257930,52119,22.96,8490,9000,8490,10920,5880,8400,8734.98,1.21,0,-5481,9440,8920,8570,8050,7700,8745,7875,30,2520,500,5710,10,1,6092284,526,-10.14,5.48,12,0.86,-851.00,1576.00,13400,20240524,-35.60,5020,20241209,71.91,9200,-6.20,20250418,5410,59.52,20250407,13400,-35.60,20240524,5020,71.91,20241209,1.43,Y,189330,500,30 억,,73688,N,N,8035,N,00,N 20250422,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,-700,5,-7.69,1922892360,225869,54.34,9090,9090,8220,11830,6370,9100,8513.39,1.82,0,-38100,9786,9442,8816,8472,7846,9615,8645,30,2730,500,6180,10,1,6092284,512,-9.87,5.33,12,3.71,-851.00,1576.00,13400,20240524,-37.31,5020,20241209,67.33,9200,-8.70,20250418,5410,55.27,20250407,13400,-37.31,20240524,5020,67.33,20241209,1.63,Y,189330,500,30 억,,111135,N,N,8035,N,00,N 20250422,150908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,-740,5,-8.13,1848646455,217016,52.21,9090,9090,8220,11830,6370,9100,8518.48,1.82,0,-37148,9786,9442,8816,8472,7846,9615,8645,30,2730,500,6180,10,1,6092284,509,-9.82,5.30,12,3.56,-851.00,1576.00,13400,20240524,-37.61,5020,20241209,66.53,9200,-9.13,20250418,5410,54.53,20250407,13400,-37.61,20240524,5020,66.53,20241209,1.63,Y,189330,500,30 억,,111135,N,N,4239,N,00,N 20250422,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-660,5,-7.25,1543182635,180653,43.46,9090,9090,8220,11830,6370,9100,8542.24,1.82,0,-33994,9786,9442,8816,8472,7846,9615,8645,30,2730,500,6180,10,1,6092284,514,-9.92,5.36,12,2.97,-851.00,1576.00,13400,20240524,-37.01,5020,20241209,68.13,9200,-8.26,20250418,5410,56.01,20250407,13400,-37.01,20240524,5020,68.13,20241209,1.63,Y,189330,500,30 억,,111135,N,N,4239,N,00,N diff --git a/189350/price/prices-20250401.csv b/189350/price/prices-20250401.csv index 02b57dc2c41b..ff051621d0d3 100644 --- a/189350/price/prices-20250401.csv +++ b/189350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160857,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250423,150913,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250423,140912,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250423,130910,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250423,120914,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250423,110914,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250423,100916,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250423,090920,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250422,160852,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250422,150909,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250422,140908,57,100.00,KONEX,,,N,N,N,N, ,N,1770,0,3,0.00,0,0,0.00,0,0,0,2035,1505,1770,0.00,23.54,0,0,1770,1770,1770,1770,1770,1770,1770,24,265,500,1060,1,1,4800000,85,-4.27,5.84,12,0.00,-415.00,303.00,2460,20240621,-28.05,993,20250123,78.25,2195,-19.36,20250328,993,78.25,20250123,2460,-28.05,20240621,993,78.25,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20250401.csv b/189690/price/prices-20250401.csv index e1db6498ddcc..b193d754bdcd 100644 --- a/189690/price/prices-20250401.csv +++ b/189690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,40,2,1.81,170126200,76182,106.57,2225,2265,2215,2870,1550,2210,2233.02,1.26,0,-2149,2253,2231,2208,2186,2163,2220,2175,137,660,500,1630,5,1,27321969,615,13.01,0.83,06,0.28,173.00,2722.00,2995,20240516,-24.87,1888,20241210,19.17,2270,-0.88,20250414,1971,14.16,20250123,2995,-24.87,20240516,1888,19.17,20241210,1.55,Y,189690,500,136 억,,343675,N,N,23,N,00,N +20250423,150913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,30,2,1.36,152351735,68269,95.50,2225,2265,2215,2870,1550,2210,2231.64,1.26,0,-1720,2253,2231,2208,2186,2163,2220,2175,137,660,500,1630,5,1,27321969,612,12.95,0.82,06,0.25,173.00,2722.00,2995,20240516,-25.21,1888,20241210,18.64,2270,-1.32,20250414,1971,13.65,20250123,2995,-25.21,20240516,1888,18.64,20241210,1.55,Y,189690,500,136 억,,343675,N,N,764,N,00,N +20250423,140913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,15,2,0.68,116763405,52339,73.22,2225,2265,2215,2870,1550,2210,2230.91,1.26,0,-1161,2253,2231,2208,2186,2163,2220,2175,137,660,500,1630,5,1,27321969,608,12.86,0.82,06,0.19,173.00,2722.00,2995,20240516,-25.71,1888,20241210,17.85,2270,-1.98,20250414,1971,12.89,20250123,2995,-25.71,20240516,1888,17.85,20241210,1.55,Y,189690,500,136 억,,343675,N,N,764,N,00,N +20250423,130911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,25,2,1.13,85785365,38388,53.70,2225,2265,2220,2870,1550,2210,2234.69,1.26,0,-3441,2253,2231,2208,2186,2163,2220,2175,137,660,500,1630,5,1,27321969,611,12.92,0.82,06,0.14,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2270,-1.54,20250414,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.55,Y,189690,500,136 억,,343675,N,N,764,N,00,N +20250423,120914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,25,2,1.13,79339280,35492,49.65,2225,2265,2220,2870,1550,2210,2235.41,1.26,0,-3617,2253,2231,2208,2186,2163,2220,2175,137,660,500,1630,5,1,27321969,611,12.92,0.82,06,0.13,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2270,-1.54,20250414,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.55,Y,189690,500,136 억,,343675,N,N,764,N,00,N +20250423,110914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,25,2,1.13,56093840,25055,35.05,2225,2265,2220,2870,1550,2210,2238.83,1.26,0,-3036,2253,2231,2208,2186,2163,2220,2175,137,660,500,1630,5,1,27321969,611,12.92,0.82,06,0.09,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2270,-1.54,20250414,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.55,Y,189690,500,136 억,,343675,N,N,764,N,00,N +20250423,100917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,25,2,1.13,32761545,14649,20.49,2225,2245,2220,2870,1550,2210,2236.44,1.26,0,-3320,2253,2231,2208,2186,2163,2220,2175,137,660,500,1630,5,1,27321969,611,12.92,0.82,06,0.05,173.00,2722.00,2995,20240516,-25.38,1888,20241210,18.38,2270,-1.54,20250414,1971,13.39,20250123,2995,-25.38,20240516,1888,18.38,20241210,1.55,Y,189690,500,136 억,,343675,N,N,764,N,00,N +20250423,090921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,20,2,0.90,20110290,8987,12.57,2225,2245,2225,2870,1550,2210,2237.71,1.26,0,-3213,2253,2231,2208,2186,2163,2220,2175,137,660,500,1630,5,1,27321969,609,12.89,0.82,06,0.03,173.00,2722.00,2995,20240516,-25.54,1888,20241210,18.11,2270,-1.76,20250414,1971,13.14,20250123,2995,-25.54,20240516,1888,18.11,20241210,1.55,Y,189690,500,136 억,,343675,N,N,764,N,00,N 20250422,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,5,2,0.23,152776696,69117,70.78,2220,2230,2185,2865,1545,2205,2210.41,1.19,0,17694,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,604,12.77,0.81,06,0.25,173.00,2722.00,2995,20240516,-26.21,1888,20241210,17.06,2270,-2.64,20250414,1971,12.13,20250123,2995,-26.21,20240516,1888,17.06,20241210,1.56,Y,189690,500,136 억,,326344,N,N,764,N,00,N 20250422,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2220,15,2,0.68,140677211,63644,65.17,2220,2230,2185,2865,1545,2205,2210.38,1.19,0,17232,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,607,12.83,0.82,06,0.23,173.00,2722.00,2995,20240516,-25.88,1888,20241210,17.58,2270,-2.20,20250414,1971,12.63,20250123,2995,-25.88,20240516,1888,17.58,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N 20250422,140908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,20,2,0.91,117772641,53306,54.59,2220,2230,2185,2865,1545,2205,2209.37,1.19,0,12746,2245,2225,2210,2190,2175,2217,2182,137,660,500,1630,5,1,27321969,608,12.86,0.82,06,0.20,173.00,2722.00,2995,20240516,-25.71,1888,20241210,17.85,2270,-1.98,20250414,1971,12.89,20250123,2995,-25.71,20240516,1888,17.85,20241210,1.56,Y,189690,500,136 억,,326344,N,N,253,N,00,N diff --git a/189860/price/prices-20250401.csv b/189860/price/prices-20250401.csv index 8ddbdc9f7f32..f26e465c6a6e 100644 --- a/189860/price/prices-20250401.csv +++ b/189860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,60,2,1.42,207540366,48469,133.63,4340,4375,4200,5470,2955,4215,4281.92,3.58,0,3521,4328,4271,4228,4171,4128,4250,4150,48,1255,500,2610,5,1,9698780,415,38.17,1.32,12,0.50,112.00,3245.00,8450,20240529,-49.41,3290,20241209,29.94,5880,-27.30,20250117,3330,28.38,20250320,8450,-49.41,20240529,3290,29.94,20241209,0.01,Y,189860,500,48 억,,346934,N,N,6141,N,00,N +20250423,150913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,100,2,2.37,190026766,44402,122.42,4340,4375,4200,5470,2955,4215,4279.69,3.58,0,3677,4328,4271,4228,4171,4128,4250,4150,48,1255,500,2610,5,1,9698780,419,38.53,1.33,12,0.46,112.00,3245.00,8450,20240529,-48.93,3290,20241209,31.16,5880,-26.62,20250117,3330,29.58,20250320,8450,-48.93,20240529,3290,31.16,20241209,0.01,Y,189860,500,48 억,,346934,N,N,7582,N,00,N +20250423,140913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4295,80,2,1.90,169200201,39570,109.10,4340,4375,4200,5470,2955,4215,4275.97,3.58,0,3522,4328,4271,4228,4171,4128,4250,4150,48,1255,500,2610,5,1,9698780,417,38.35,1.32,12,0.41,112.00,3245.00,8450,20240529,-49.17,3290,20241209,30.55,5880,-26.96,20250117,3330,28.98,20250320,8450,-49.17,20240529,3290,30.55,20241209,0.01,Y,189860,500,48 억,,346934,N,N,7582,N,00,N +20250423,130911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4275,60,2,1.42,154320221,36095,99.52,4340,4375,4200,5470,2955,4215,4275.39,3.58,0,3595,4328,4271,4228,4171,4128,4250,4150,48,1255,500,2610,5,1,9698780,415,38.17,1.32,12,0.37,112.00,3245.00,8450,20240529,-49.41,3290,20241209,29.94,5880,-27.30,20250117,3330,28.38,20250320,8450,-49.41,20240529,3290,29.94,20241209,0.01,Y,189860,500,48 억,,346934,N,N,7582,N,00,N +20250423,120914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,45,2,1.07,105869316,24714,68.14,4340,4375,4200,5470,2955,4215,4283.78,3.58,0,3174,4328,4271,4228,4171,4128,4250,4150,48,1255,500,2610,5,1,9698780,413,38.04,1.31,12,0.25,112.00,3245.00,8450,20240529,-49.59,3290,20241209,29.48,5880,-27.55,20250117,3330,27.93,20250320,8450,-49.59,20240529,3290,29.48,20241209,0.01,Y,189860,500,48 억,,346934,N,N,7582,N,00,N +20250423,110914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,55,2,1.30,89443956,20863,57.52,4340,4375,4200,5470,2955,4215,4287.20,3.58,0,2883,4328,4271,4228,4171,4128,4250,4150,48,1255,500,2610,5,1,9698780,414,38.12,1.32,12,0.22,112.00,3245.00,8450,20240529,-49.47,3290,20241209,29.79,5880,-27.38,20250117,3330,28.23,20250320,8450,-49.47,20240529,3290,29.79,20241209,0.01,Y,189860,500,48 억,,346934,N,N,7582,N,00,N +20250423,100917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,70,2,1.66,82525596,19245,53.06,4340,4375,4200,5470,2955,4215,4288.16,3.58,0,2491,4328,4271,4228,4171,4128,4250,4150,48,1255,500,2610,5,1,9698780,416,38.26,1.32,12,0.20,112.00,3245.00,8450,20240529,-49.29,3290,20241209,30.24,5880,-27.13,20250117,3330,28.68,20250320,8450,-49.29,20240529,3290,30.24,20241209,0.01,Y,189860,500,48 억,,346934,N,N,7582,N,00,N +20250423,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,25,2,0.59,8144835,1914,5.28,4340,4340,4200,5470,2955,4215,4255.40,3.58,0,-479,4328,4271,4228,4171,4128,4250,4150,48,1255,500,2610,5,1,9698780,411,37.86,1.31,12,0.02,112.00,3245.00,8450,20240529,-49.82,3290,20241209,28.88,5880,-27.89,20250117,3330,27.33,20250320,8450,-49.82,20240529,3290,28.88,20241209,0.01,Y,189860,500,48 억,,346934,N,N,7582,N,00,N 20250422,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-70,5,-1.63,152802083,36270,50.57,4285,4285,4185,5570,3000,4285,4212.91,3.56,0,1589,4615,4450,4335,4170,4055,4392,4112,48,1285,500,2650,5,1,9698780,409,37.63,1.30,12,0.37,112.00,3245.00,8450,20240529,-50.12,3290,20241209,28.12,5880,-28.32,20250117,3330,26.58,20250320,8450,-50.12,20240529,3290,28.12,20241209,0.01,Y,189860,500,48 억,,345345,N,N,7582,N,00,N 20250422,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,-75,5,-1.75,148373333,35219,49.11,4285,4285,4185,5570,3000,4285,4212.88,3.56,0,1278,4615,4450,4335,4170,4055,4392,4112,48,1285,500,2650,5,1,9698780,408,37.59,1.30,12,0.36,112.00,3245.00,8450,20240529,-50.18,3290,20241209,27.96,5880,-28.40,20250117,3330,26.43,20250320,8450,-50.18,20240529,3290,27.96,20241209,0.01,Y,189860,500,48 억,,345345,N,N,4575,N,00,N 20250422,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4212,-73,5,-1.70,124459528,29534,41.18,4285,4285,4185,5570,3000,4285,4214.11,3.56,0,1706,4615,4450,4335,4170,4055,4392,4112,48,1285,500,2650,5,1,9698780,409,37.61,1.30,12,0.30,112.00,3245.00,8450,20240529,-50.15,3290,20241209,28.02,5880,-28.37,20250117,3330,26.49,20250320,8450,-50.15,20240529,3290,28.02,20241209,0.01,Y,189860,500,48 억,,345345,N,N,4575,N,00,N diff --git a/189980/price/prices-20250401.csv b/189980/price/prices-20250401.csv index f16dad9b0f37..f2c2d9452bca 100644 --- a/189980/price/prices-20250401.csv +++ b/189980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1842,6,2,0.33,272565129,148295,81.10,1842,1877,1825,2385,1286,1836,1837.99,1.05,0,16855,1928,1881,1847,1800,1766,1905,1824,40,549,100,1280,1,1,40137827,739,14.39,0.71,12,0.37,128.00,2580.00,3055,20240619,-39.71,1385,20241210,33.00,1974,-6.69,20250108,1600,15.12,20250102,3055,-39.71,20240619,1385,33.00,20241210,1.31,Y,189980,100,40 억,,422813,N,N,2270,N,00,N +20250423,150914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1844,8,2,0.44,266198414,144839,79.21,1842,1877,1825,2385,1286,1836,1837.89,1.05,0,16962,1928,1881,1847,1800,1766,1905,1824,40,549,100,1280,1,1,40137827,740,14.41,0.71,12,0.36,128.00,2580.00,3055,20240619,-39.64,1385,20241210,33.14,1974,-6.59,20250108,1600,15.25,20250102,3055,-39.64,20240619,1385,33.14,20241210,1.31,Y,189980,100,40 억,,422813,N,N,4073,N,00,N +20250423,140913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1844,8,2,0.44,227069183,123606,67.60,1842,1877,1825,2385,1286,1836,1837.04,1.05,0,13701,1928,1881,1847,1800,1766,1905,1824,40,549,100,1280,1,1,40137827,740,14.41,0.71,12,0.31,128.00,2580.00,3055,20240619,-39.64,1385,20241210,33.14,1974,-6.59,20250108,1600,15.25,20250102,3055,-39.64,20240619,1385,33.14,20241210,1.31,Y,189980,100,40 억,,422813,N,N,4073,N,00,N +20250423,130911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1840,4,2,0.22,217210259,118247,64.67,1842,1877,1825,2385,1286,1836,1836.92,1.05,0,13001,1928,1881,1847,1800,1766,1905,1824,40,549,100,1280,1,1,40137827,739,14.38,0.71,12,0.29,128.00,2580.00,3055,20240619,-39.77,1385,20241210,32.85,1974,-6.79,20250108,1600,15.00,20250102,3055,-39.77,20240619,1385,32.85,20241210,1.31,Y,189980,100,40 억,,422813,N,N,4073,N,00,N +20250423,120915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1851,15,2,0.82,203269940,110676,60.53,1842,1877,1825,2385,1286,1836,1836.62,1.05,0,13062,1928,1881,1847,1800,1766,1905,1824,40,549,100,1280,1,1,40137827,743,14.46,0.72,12,0.28,128.00,2580.00,3055,20240619,-39.41,1385,20241210,33.65,1974,-6.23,20250108,1600,15.69,20250102,3055,-39.41,20240619,1385,33.65,20241210,1.31,Y,189980,100,40 억,,422813,N,N,4073,N,00,N +20250423,110914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1837,1,2,0.05,116031490,63375,34.66,1842,1844,1825,2385,1286,1836,1830.87,1.05,0,2833,1928,1881,1847,1800,1766,1905,1824,40,549,100,1280,1,1,40137827,737,14.35,0.71,12,0.16,128.00,2580.00,3055,20240619,-39.87,1385,20241210,32.64,1974,-6.94,20250108,1600,14.81,20250102,3055,-39.87,20240619,1385,32.64,20241210,1.31,Y,189980,100,40 억,,422813,N,N,4073,N,00,N +20250423,100917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1837,1,2,0.05,99948120,54594,29.86,1842,1844,1825,2385,1286,1836,1830.75,1.05,0,2379,1928,1881,1847,1800,1766,1905,1824,40,549,100,1280,1,1,40137827,737,14.35,0.71,12,0.14,128.00,2580.00,3055,20240619,-39.87,1385,20241210,32.64,1974,-6.94,20250108,1600,14.81,20250102,3055,-39.87,20240619,1385,32.64,20241210,1.31,Y,189980,100,40 억,,422813,N,N,4073,N,00,N +20250423,090921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1832,-4,5,-0.22,28111876,15327,8.38,1842,1844,1825,2385,1286,1836,1834.14,1.05,0,-2966,1928,1881,1847,1800,1766,1905,1824,40,549,100,1280,1,1,40137827,735,14.31,0.71,12,0.04,128.00,2580.00,3055,20240619,-40.03,1385,20241210,32.27,1974,-7.19,20250108,1600,14.50,20250102,3055,-40.03,20240619,1385,32.27,20241210,1.31,Y,189980,100,40 억,,422813,N,N,4073,N,00,N 20250422,160853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1836,-4,5,-0.22,331930536,180999,62.37,1835,1894,1813,2390,1288,1840,1833.88,1.04,0,-1530,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,737,14.34,0.71,12,0.45,128.00,2580.00,3055,20240619,-39.90,1385,20241210,32.56,1974,-6.99,20250108,1600,14.75,20250102,3055,-39.90,20240619,1385,32.56,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4073,N,00,N 20250422,150910,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1836,-4,5,-0.22,305426901,166508,57.37,1835,1894,1813,2390,1288,1840,1834.31,1.04,0,604,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,737,14.34,0.71,12,0.41,128.00,2580.00,3055,20240619,-39.90,1385,20241210,32.56,1974,-6.99,20250108,1600,14.75,20250102,3055,-39.90,20240619,1385,32.56,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N 20250422,140909,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1824,-16,5,-0.87,152667616,83503,28.77,1835,1842,1820,2390,1288,1840,1828.29,1.04,0,10712,1870,1855,1841,1826,1812,1848,1819,40,550,100,1280,1,1,40137827,732,14.25,0.71,12,0.21,128.00,2580.00,3055,20240619,-40.29,1385,20241210,31.70,1974,-7.60,20250108,1600,14.00,20250102,3055,-40.29,20240619,1385,31.70,20241210,1.24,Y,189980,100,40 억,,418750,N,N,4969,N,00,N diff --git a/190510/price/prices-20250401.csv b/190510/price/prices-20250401.csv index 8eabe744343c..ffb51c14b890 100644 --- a/190510/price/prices-20250401.csv +++ b/190510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160858,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13040,150,2,1.16,292900975,22477,100.03,12990,13090,12940,16750,9030,12890,13031.14,2.14,0,4011,13096,12992,12796,12692,12496,13045,12745,83,3860,500,9280,10,1,15082257,1967,8.11,1.14,12,0.15,1607.00,11430.00,15300,20250110,-14.77,9750,20240805,33.74,15300,-14.77,20250110,10720,21.64,20250409,15300,-14.77,20250110,9750,33.74,20240805,2.80,Y,190510,500,83 억,,323290,N,N,1475,N,00,N +20250423,150914,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13000,110,2,0.85,283835535,21781,96.93,12990,13090,12940,16750,9030,12890,13031.34,2.14,0,3974,13096,12992,12796,12692,12496,13045,12745,83,3860,500,9280,10,1,15082257,1961,8.09,1.14,12,0.14,1607.00,11430.00,15300,20250110,-15.03,9750,20240805,33.33,15300,-15.03,20250110,10720,21.27,20250409,15300,-15.03,20250110,9750,33.33,20240805,2.80,Y,190510,500,83 억,,323290,N,N,3318,N,00,N +20250423,140914,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12970,80,2,0.62,261055725,20034,89.15,12990,13090,12940,16750,9030,12890,13030.63,2.14,0,4132,13096,12992,12796,12692,12496,13045,12745,83,3860,500,9280,10,1,15082257,1956,8.07,1.13,12,0.13,1607.00,11430.00,15300,20250110,-15.23,9750,20240805,33.03,15300,-15.23,20250110,10720,20.99,20250409,15300,-15.23,20250110,9750,33.03,20240805,2.80,Y,190510,500,83 억,,323290,N,N,3318,N,00,N +20250423,130911,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13070,180,2,1.40,219914035,16880,75.12,12990,13090,12940,16750,9030,12890,13028.08,2.14,0,4372,13096,12992,12796,12692,12496,13045,12745,83,3860,500,9280,10,1,15082257,1971,8.13,1.14,12,0.11,1607.00,11430.00,15300,20250110,-14.58,9750,20240805,34.05,15300,-14.58,20250110,10720,21.92,20250409,15300,-14.58,20250110,9750,34.05,20240805,2.80,Y,190510,500,83 억,,323290,N,N,3318,N,00,N +20250423,120915,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13070,180,2,1.40,184459385,14166,63.04,12990,13090,12940,16750,9030,12890,13021.28,2.14,0,5253,13096,12992,12796,12692,12496,13045,12745,83,3860,500,9280,10,1,15082257,1971,8.13,1.14,12,0.09,1607.00,11430.00,15300,20250110,-14.58,9750,20240805,34.05,15300,-14.58,20250110,10720,21.92,20250409,15300,-14.58,20250110,9750,34.05,20240805,2.80,Y,190510,500,83 억,,323290,N,N,3318,N,00,N +20250423,110915,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13030,140,2,1.09,145279900,11169,49.70,12990,13080,12940,16750,9030,12890,13007.42,2.14,0,5164,13096,12992,12796,12692,12496,13045,12745,83,3860,500,9280,10,1,15082257,1965,8.11,1.14,12,0.07,1607.00,11430.00,15300,20250110,-14.84,9750,20240805,33.64,15300,-14.84,20250110,10720,21.55,20250409,15300,-14.84,20250110,9750,33.64,20240805,2.80,Y,190510,500,83 억,,323290,N,N,3318,N,00,N +20250423,100918,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13000,110,2,0.85,70887050,5463,24.31,12990,13020,12940,16750,9030,12890,12975.85,2.14,0,2499,13096,12992,12796,12692,12496,13045,12745,83,3860,500,9280,10,1,15082257,1961,8.09,1.14,12,0.04,1607.00,11430.00,15300,20250110,-15.03,9750,20240805,33.33,15300,-15.03,20250110,10720,21.27,20250409,15300,-15.03,20250110,9750,33.33,20240805,2.80,Y,190510,500,83 억,,323290,N,N,3318,N,00,N +20250423,090921,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12950,60,2,0.47,14234110,1097,4.88,12990,13000,12950,16750,9030,12890,12975.49,2.14,0,-361,13096,12992,12796,12692,12496,13045,12745,83,3860,500,9280,10,1,15082257,1953,8.06,1.13,12,0.01,1607.00,11430.00,15300,20250110,-15.36,9750,20240805,32.82,15300,-15.36,20250110,10720,20.80,20250409,15300,-15.36,20250110,9750,32.82,20240805,2.80,Y,190510,500,83 억,,323290,N,N,3318,N,00,N 20250422,160854,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12890,-60,5,-0.46,288008990,22471,31.29,12830,12900,12600,16830,9070,12950,12816.92,2.20,0,-8219,13230,13090,12960,12820,12690,13160,12890,83,3880,500,9320,10,1,15082257,1944,8.02,1.13,12,0.15,1607.00,11430.00,15300,20250110,-15.75,9750,20240805,32.21,15300,-15.75,20250110,10720,20.24,20250409,15300,-15.75,20250110,9750,32.21,20240805,2.83,Y,190510,500,83 억,,331420,N,N,3318,N,00,N 20250422,150910,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12820,-130,5,-1.00,259246590,20229,28.17,12830,12900,12600,16830,9070,12950,12815.59,2.20,0,-7931,13230,13090,12960,12820,12690,13160,12890,83,3880,500,9320,10,1,15082257,1934,7.98,1.12,12,0.13,1607.00,11430.00,15300,20250110,-16.21,9750,20240805,31.49,15300,-16.21,20250110,10720,19.59,20250409,15300,-16.21,20250110,9750,31.49,20240805,2.83,Y,190510,500,83 억,,331420,N,N,1985,N,00,N 20250422,140909,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12890,-60,5,-0.46,171818380,13431,18.70,12830,12900,12600,16830,9070,12950,12792.67,2.20,0,-4866,13230,13090,12960,12820,12690,13160,12890,83,3880,500,9320,10,1,15082257,1944,8.02,1.13,12,0.09,1607.00,11430.00,15300,20250110,-15.75,9750,20240805,32.21,15300,-15.75,20250110,10720,20.24,20250409,15300,-15.75,20250110,9750,32.21,20240805,2.83,Y,190510,500,83 억,,331420,N,N,1985,N,00,N diff --git a/190650/price/prices-20250401.csv b/190650/price/prices-20250401.csv index 502ea4e06147..440fe69c0350 100644 --- a/190650/price/prices-20250401.csv +++ b/190650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-90,5,-1.41,22132830,3507,27.21,6390,6400,6280,8300,4480,6390,6311.04,1.45,0,-17,6516,6452,6326,6262,6136,6485,6295,319,1910,5000,4340,10,1,6388000,402,6.93,0.43,03,0.05,909.00,14561.00,7060,20240701,-10.76,5020,20241114,25.50,6400,-1.56,20250423,5310,18.64,20250123,7060,-10.76,20240701,5020,25.50,20241114,0.78,Y,190650,5000,319 억,,92479,N,N,79,N,00,N +20250423,150914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-100,5,-1.56,19771000,3132,24.30,6390,6400,6280,8300,4480,6390,6312.58,1.45,0,214,6516,6452,6326,6262,6136,6485,6295,319,1910,5000,4340,10,1,6388000,402,6.92,0.43,03,0.05,909.00,14561.00,7060,20240701,-10.91,5020,20241114,25.30,6400,-1.72,20250423,5310,18.46,20250123,7060,-10.91,20240701,5020,25.30,20241114,0.78,Y,190650,5000,319 억,,92479,N,N,79,N,00,N +20250423,140914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-70,5,-1.10,8560060,1351,10.48,6390,6400,6280,8300,4480,6390,6336.09,1.45,0,215,6516,6452,6326,6262,6136,6485,6295,319,1910,5000,4340,10,1,6388000,404,6.95,0.43,03,0.02,909.00,14561.00,7060,20240701,-10.48,5020,20241114,25.90,6400,-1.25,20250423,5310,19.02,20250123,7060,-10.48,20240701,5020,25.90,20241114,0.78,Y,190650,5000,319 억,,92479,N,N,79,N,00,N +20250423,130912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6335,-55,5,-0.86,4509055,707,5.49,6390,6400,6330,8300,4480,6390,6377.73,1.45,0,-17,6516,6452,6326,6262,6136,6485,6295,319,1910,5000,4340,10,1,6388000,405,6.97,0.44,03,0.01,909.00,14561.00,7060,20240701,-10.27,5020,20241114,26.20,6400,-1.02,20250423,5310,19.30,20250123,7060,-10.27,20240701,5020,26.20,20241114,0.78,Y,190650,5000,319 억,,92479,N,N,79,N,00,N +20250423,120915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6345,-45,5,-0.70,4211200,660,5.12,6390,6400,6345,8300,4480,6390,6380.61,1.45,0,-17,6516,6452,6326,6262,6136,6485,6295,319,1910,5000,4340,10,1,6388000,405,6.98,0.44,03,0.01,909.00,14561.00,7060,20240701,-10.13,5020,20241114,26.39,6400,-0.86,20250423,5310,19.49,20250123,7060,-10.13,20240701,5020,26.39,20241114,0.78,Y,190650,5000,319 억,,92479,N,N,79,N,00,N +20250423,110915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6365,-25,5,-0.39,3525460,552,4.28,6390,6400,6350,8300,4480,6390,6386.70,1.45,0,-17,6516,6452,6326,6262,6136,6485,6295,319,1910,5000,4340,10,1,6388000,407,7.00,0.44,03,0.01,909.00,14561.00,7060,20240701,-9.84,5020,20241114,26.79,6400,-0.55,20250423,5310,19.87,20250123,7060,-9.84,20240701,5020,26.79,20241114,0.78,Y,190650,5000,319 억,,92479,N,N,79,N,00,N +20250423,100918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,-10,5,-0.16,3035290,475,3.69,6390,6400,6350,8300,4480,6390,6390.08,1.45,0,-4,6516,6452,6326,6262,6136,6485,6295,319,1910,5000,4340,10,1,6388000,408,7.02,0.44,03,0.01,909.00,14561.00,7060,20240701,-9.63,5020,20241114,27.09,6400,-0.31,20250423,5310,20.15,20250123,7060,-9.63,20240701,5020,27.09,20241114,0.78,Y,190650,5000,319 억,,92479,N,N,79,N,00,N +20250423,090922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,10,2,0.16,1439210,225,1.75,6390,6400,6390,8300,4480,6390,6396.49,1.45,0,0,6516,6452,6326,6262,6136,6485,6295,319,1910,5000,4340,10,1,6388000,409,7.04,0.44,03,0.00,909.00,14561.00,7060,20240701,-9.35,5020,20241114,27.49,6400,0.00,20250423,5310,20.53,20250123,7060,-9.35,20240701,5020,27.49,20241114,0.78,Y,190650,5000,319 억,,92479,N,N,79,N,00,N 20250422,160854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6390,90,2,1.43,81200390,12887,142.90,6300,6390,6200,8190,4410,6300,6300.95,1.45,0,-235,6433,6366,6283,6216,6133,6400,6250,319,1890,5000,4280,10,1,6388000,408,7.03,0.44,03,0.20,909.00,14561.00,7060,20240701,-9.49,5020,20241114,27.29,6390,0.00,20250422,5310,20.34,20250123,7060,-9.49,20240701,5020,27.29,20241114,0.75,Y,190650,5000,319 억,,92714,N,N,79,N,00,N 20250422,150910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,80,2,1.27,80287710,12744,141.32,6300,6390,6200,8190,4410,6300,6300.04,1.45,0,-226,6433,6366,6283,6216,6133,6400,6250,319,1890,5000,4280,10,1,6388000,408,7.02,0.44,03,0.20,909.00,14561.00,7060,20240701,-9.63,5020,20241114,27.09,6390,-0.16,20250422,5310,20.15,20250123,7060,-9.63,20240701,5020,27.09,20241114,0.75,Y,190650,5000,319 억,,92714,N,N,0,N,00,N 20250422,140909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,20,2,0.32,50572470,8069,89.48,6300,6320,6200,8190,4410,6300,6267.50,1.45,0,-142,6433,6366,6283,6216,6133,6400,6250,319,1890,5000,4280,10,1,6388000,404,6.95,0.43,03,0.13,909.00,14561.00,7060,20240701,-10.48,5020,20241114,25.90,6350,-0.47,20250421,5310,19.02,20250123,7060,-10.48,20240701,5020,25.90,20241114,0.75,Y,190650,5000,319 억,,92714,N,N,0,N,00,N diff --git a/191410/price/prices-20250401.csv b/191410/price/prices-20250401.csv index d2f110b1ad57..b078fdc66edf 100644 --- a/191410/price/prices-20250401.csv +++ b/191410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,201,2,10.06,1514892402,693195,1683.98,2005,2395,1997,2595,1400,1999,2185.38,0.42,0,4496,2088,2043,2005,1960,1922,2066,1983,56,596,500,1310,5,1,11204255,246,-70.97,1.10,12,6.19,-31.00,2006.00,3550,20240531,-38.03,1339,20241209,64.30,2395,-8.14,20250423,1455,51.20,20250102,3550,-38.03,20240531,1339,64.30,20241209,0.51,Y,191410,500,56 억,,47103,N,N,350,N,00,N +20250423,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,151,2,7.55,1481985637,677728,1646.41,2005,2395,1997,2595,1400,1999,2186.70,0.42,0,4594,2088,2043,2005,1960,1922,2066,1983,56,596,500,1310,5,1,11204255,241,-69.35,1.07,12,6.05,-31.00,2006.00,3550,20240531,-39.44,1339,20241209,60.57,2395,-10.23,20250423,1455,47.77,20250102,3550,-39.44,20240531,1339,60.57,20241209,0.51,Y,191410,500,56 억,,47103,N,N,350,N,00,N +20250423,140914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,121,2,6.05,1391683847,635248,1543.21,2005,2395,1997,2595,1400,1999,2190.77,0.42,0,-5703,2088,2043,2005,1960,1922,2066,1983,56,596,500,1310,5,1,11204255,238,-68.39,1.06,12,5.67,-31.00,2006.00,3550,20240531,-40.28,1339,20241209,58.33,2395,-11.48,20250423,1455,45.70,20250102,3550,-40.28,20240531,1339,58.33,20241209,0.51,Y,191410,500,56 억,,47103,N,N,350,N,00,N +20250423,130912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,56,2,2.80,1277084062,581594,1412.87,2005,2395,1997,2595,1400,1999,2195.83,0.42,0,5516,2088,2043,2005,1960,1922,2066,1983,56,596,500,1310,5,1,11204255,230,-66.29,1.02,12,5.19,-31.00,2006.00,3550,20240531,-42.11,1339,20241209,53.47,2395,-14.20,20250423,1455,41.24,20250102,3550,-42.11,20240531,1339,53.47,20241209,0.51,Y,191410,500,56 억,,47103,N,N,350,N,00,N +20250423,120915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,71,2,3.55,1124136362,507218,1232.19,2005,2395,1997,2595,1400,1999,2216.28,0.42,0,-2840,2088,2043,2005,1960,1922,2066,1983,56,596,500,1310,5,1,11204255,232,-66.77,1.03,12,4.53,-31.00,2006.00,3550,20240531,-41.69,1339,20241209,54.59,2395,-13.57,20250423,1455,42.27,20250102,3550,-41.69,20240531,1339,54.59,20241209,0.51,Y,191410,500,56 억,,47103,N,N,350,N,00,N +20250423,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,131,2,6.55,155782500,74292,180.48,2005,2175,1997,2595,1400,1999,2096.89,0.42,0,-2371,2088,2043,2005,1960,1922,2066,1983,56,596,500,1310,5,1,11204255,239,-68.71,1.06,12,0.66,-31.00,2006.00,3550,20240531,-40.00,1339,20241209,59.07,2175,-2.07,20250423,1455,46.39,20250102,3550,-40.00,20240531,1339,59.07,20241209,0.51,Y,191410,500,56 억,,47103,N,N,350,N,00,N +20250423,100918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,101,2,5.05,92275928,44608,108.37,2005,2120,1997,2595,1400,1999,2068.60,0.42,0,-328,2088,2043,2005,1960,1922,2066,1983,56,596,500,1310,5,1,11204255,235,-67.74,1.05,12,0.40,-31.00,2006.00,3550,20240531,-40.85,1339,20241209,56.83,2125,-1.18,20250404,1455,44.33,20250102,3550,-40.85,20240531,1339,56.83,20241209,0.51,Y,191410,500,56 억,,47103,N,N,350,N,00,N +20250423,090922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2035,36,2,1.80,9878656,4925,11.96,2005,2060,1999,2595,1400,1999,2005.82,0.42,0,460,2088,2043,2005,1960,1922,2066,1983,56,596,500,1310,5,1,11204255,228,-65.65,1.01,12,0.04,-31.00,2006.00,3550,20240531,-42.68,1339,20241209,51.98,2125,-4.24,20250404,1455,39.86,20250102,3550,-42.68,20240531,1339,51.98,20241209,0.51,Y,191410,500,56 억,,47103,N,N,350,N,00,N 20250422,160854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1999,17,2,0.86,79653074,39914,101.87,1982,2050,1967,2575,1388,1982,1995.62,0.43,0,1176,2013,1997,1974,1958,1935,2005,1966,56,593,500,1300,1,1,11204255,224,-64.48,1.00,12,0.36,-31.00,2006.00,3550,20240531,-43.69,1339,20241209,49.29,2125,-5.93,20250404,1455,37.39,20250102,3550,-43.69,20240531,1339,49.29,20241209,0.51,Y,191410,500,56 억,,48058,N,N,350,N,00,N 20250422,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,38,2,1.92,66385839,33354,85.13,1982,2030,1967,2575,1388,1982,1990.34,0.43,0,875,2013,1997,1974,1958,1935,2005,1966,56,593,500,1300,5,1,11204255,226,-65.16,1.01,12,0.30,-31.00,2006.00,3550,20240531,-43.10,1339,20241209,50.86,2125,-4.94,20250404,1455,38.83,20250102,3550,-43.10,20240531,1339,50.86,20241209,0.51,Y,191410,500,56 억,,48058,N,N,0,N,00,N 20250422,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1989,7,2,0.35,60518412,30428,77.66,1982,2020,1967,2575,1388,1982,1988.91,0.43,0,1090,2013,1997,1974,1958,1935,2005,1966,56,593,500,1300,1,1,11204255,223,-64.16,0.99,12,0.27,-31.00,2006.00,3550,20240531,-43.97,1339,20241209,48.54,2125,-6.40,20250404,1455,36.70,20250102,3550,-43.97,20240531,1339,48.54,20241209,0.51,Y,191410,500,56 억,,48058,N,N,0,N,00,N diff --git a/191420/price/prices-20250401.csv b/191420/price/prices-20250401.csv index f210a5cbe5bb..13c7ec693016 100644 --- a/191420/price/prices-20250401.csv +++ b/191420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15390,-200,5,-1.28,124108360,8036,276.82,15610,15880,15280,20250,10920,15590,15444.05,0.90,0,1434,15750,15670,15540,15460,15330,15710,15500,41,4660,500,10280,10,1,8108834,1248,37.26,2.41,12,0.10,413.00,6395.00,26100,20240522,-41.03,11370,20241204,35.36,20500,-24.93,20250213,12330,24.82,20250102,26100,-41.03,20240522,11370,35.36,20241204,0.65,Y,191420,500,40 억,,72615,N,N,130,N,00,N +20250423,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15450,-140,5,-0.90,104388490,6761,232.90,15610,15880,15280,20250,10920,15590,15439.80,0.90,0,1579,15750,15670,15540,15460,15330,15710,15500,41,4660,500,10280,10,1,8108834,1253,37.41,2.42,12,0.08,413.00,6395.00,26100,20240522,-40.80,11370,20241204,35.88,20500,-24.63,20250213,12330,25.30,20250102,26100,-40.80,20240522,11370,35.88,20241204,0.65,Y,191420,500,40 억,,72615,N,N,57,N,00,N +20250423,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15570,-20,5,-0.13,98131720,6357,218.98,15610,15880,15280,20250,10920,15590,15436.80,0.90,0,1453,15750,15670,15540,15460,15330,15710,15500,41,4660,500,10280,10,1,8108834,1263,37.70,2.43,12,0.08,413.00,6395.00,26100,20240522,-40.34,11370,20241204,36.94,20500,-24.05,20250213,12330,26.28,20250102,26100,-40.34,20240522,11370,36.94,20241204,0.65,Y,191420,500,40 억,,72615,N,N,57,N,00,N +20250423,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,-90,5,-0.58,90654490,5877,202.45,15610,15880,15280,20250,10920,15590,15425.30,0.90,0,1555,15750,15670,15540,15460,15330,15710,15500,41,4660,500,10280,10,1,8108834,1257,37.53,2.42,12,0.07,413.00,6395.00,26100,20240522,-40.61,11370,20241204,36.32,20500,-24.39,20250213,12330,25.71,20250102,26100,-40.61,20240522,11370,36.32,20241204,0.65,Y,191420,500,40 억,,72615,N,N,57,N,00,N +20250423,120916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,-90,5,-0.58,72827560,4723,162.69,15610,15880,15280,20250,10920,15590,15419.77,0.90,0,876,15750,15670,15540,15460,15330,15710,15500,41,4660,500,10280,10,1,8108834,1257,37.53,2.42,12,0.06,413.00,6395.00,26100,20240522,-40.61,11370,20241204,36.32,20500,-24.39,20250213,12330,25.71,20250102,26100,-40.61,20240522,11370,36.32,20241204,0.65,Y,191420,500,40 억,,72615,N,N,57,N,00,N +20250423,110916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15580,-10,5,-0.06,13444980,863,29.73,15610,15880,15540,20250,10920,15590,15579.35,0.90,0,83,15750,15670,15540,15460,15330,15710,15500,41,4660,500,10280,10,1,8108834,1263,37.72,2.44,12,0.01,413.00,6395.00,26100,20240522,-40.31,11370,20241204,37.03,20500,-24.00,20250213,12330,26.36,20250102,26100,-40.31,20240522,11370,37.03,20241204,0.65,Y,191420,500,40 억,,72615,N,N,57,N,00,N +20250423,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15590,0,3,0.00,1809030,116,4.00,15610,15610,15540,20250,10920,15590,15595.09,0.90,0,-103,15750,15670,15540,15460,15330,15710,15500,41,4660,500,10280,10,1,8108834,1264,37.75,2.44,12,0.00,413.00,6395.00,26100,20240522,-40.27,11370,20241204,37.12,20500,-23.95,20250213,12330,26.44,20250102,26100,-40.27,20240522,11370,37.12,20241204,0.65,Y,191420,500,40 억,,72615,N,N,57,N,00,N +20250423,090922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,10,2,0.06,46750,3,0.10,15610,15610,15540,20250,10920,15590,15583.33,0.90,0,-1,15750,15670,15540,15460,15330,15710,15500,41,4660,500,10280,10,1,8108834,1265,37.77,2.44,12,0.00,413.00,6395.00,26100,20240522,-40.23,11370,20241204,37.20,20500,-23.90,20250213,12330,26.52,20250102,26100,-40.23,20240522,11370,37.20,20241204,0.65,Y,191420,500,40 억,,72615,N,N,57,N,00,N 20250422,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15590,-50,5,-0.32,45087950,2902,36.32,15520,15620,15410,20300,10950,15640,15536.85,0.90,0,-4,16800,16220,15930,15350,15060,16075,15205,41,4660,500,10320,10,1,8108834,1264,37.75,2.44,12,0.04,413.00,6395.00,26100,20240522,-40.27,11370,20241204,37.12,20500,-23.95,20250213,12330,26.44,20250102,26100,-40.27,20240522,11370,37.12,20241204,0.64,Y,191420,500,40 억,,72615,N,N,57,N,00,N 20250422,150911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15540,-100,5,-0.64,24561610,1583,19.81,15520,15620,15410,20300,10950,15640,15515.86,0.90,0,-135,16800,16220,15930,15350,15060,16075,15205,41,4660,500,10320,10,1,8108834,1260,37.63,2.43,12,0.02,413.00,6395.00,26100,20240522,-40.46,11370,20241204,36.68,20500,-24.20,20250213,12330,26.03,20250102,26100,-40.46,20240522,11370,36.68,20241204,0.64,Y,191420,500,40 억,,72615,N,N,89,N,00,N 20250422,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15460,-180,5,-1.15,18769830,1210,15.14,15520,15620,15410,20300,10950,15640,15512.26,0.90,0,-66,16800,16220,15930,15350,15060,16075,15205,41,4660,500,10320,10,1,8108834,1254,37.43,2.42,12,0.01,413.00,6395.00,26100,20240522,-40.77,11370,20241204,35.97,20500,-24.59,20250213,12330,25.39,20250102,26100,-40.77,20240522,11370,35.97,20241204,0.64,Y,191420,500,40 억,,72615,N,N,89,N,00,N diff --git a/191600/price/prices-20250401.csv b/191600/price/prices-20250401.csv index 9aec008f4173..7630646be5fc 100644 --- a/191600/price/prices-20250401.csv +++ b/191600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160859,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250423,150915,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250423,140915,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250423,130912,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250423,120916,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250423,110916,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250423,100919,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250423,090923,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250422,160855,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250422,150911,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250422,140910,57,100.00,KONEX,,,N,N,N,N, ,N,9780,0,3,0.00,0,0,0.00,0,0,0,11240,8320,9780,0.00,0.00,0,0,9780,9780,9780,9780,9780,9780,9780,14,1460,500,6060,10,1,2850000,279,-20.63,2.23,12,0.00,-474.00,4382.00,12680,20240507,-22.87,6800,20241216,43.82,10450,-6.41,20250403,7790,25.55,20250131,12680,-22.87,20240507,6800,43.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20250401.csv b/192080/price/prices-20250401.csv index 432379756142..fda910e996bc 100644 --- a/192080/price/prices-20250401.csv +++ b/192080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160859,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,55100,800,2,1.47,1937434200,35232,89.69,54500,55300,54400,70500,38100,54300,54990.73,17.75,0,-93,55500,54900,54400,53800,53300,55200,54100,108,16200,500,41260,100,1,21495906,11844,6.33,0.99,12,0.16,8708.00,55622.00,55800,20241220,-1.25,39000,20240416,41.28,55300,-0.36,20250423,45550,20.97,20250311,55800,-1.25,20241220,40500,36.05,20240805,0.87,Y,192080,500,108 억,,3815243,N,N,472,N,00,N +20250423,150915,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,55300,1000,2,1.84,1794047800,32632,83.07,54500,55300,54400,70500,38100,54300,54978.17,17.75,0,440,55500,54900,54400,53800,53300,55200,54100,108,16200,500,41260,100,1,21495906,11887,6.35,0.99,12,0.15,8708.00,55622.00,55800,20241220,-0.90,39000,20240416,41.79,55300,0.00,20250423,45550,21.41,20250311,55800,-0.90,20241220,40500,36.54,20240805,0.87,Y,192080,500,108 억,,3815243,N,N,1609,N,00,N +20250423,140915,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,55200,900,2,1.66,1285437750,23419,59.61,54500,55300,54400,70500,38100,54300,54888.67,17.75,0,2528,55500,54900,54400,53800,53300,55200,54100,108,16200,500,41260,100,1,21495906,11866,6.34,0.99,12,0.11,8708.00,55622.00,55800,20241220,-1.08,39000,20240416,41.54,55300,-0.18,20250423,45550,21.19,20250311,55800,-1.08,20241220,40500,36.30,20240805,0.87,Y,192080,500,108 억,,3815243,N,N,1609,N,00,N +20250423,130913,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,55000,700,2,1.29,918210600,16753,42.65,54500,55100,54400,70500,38100,54300,54808.73,17.75,0,2896,55500,54900,54400,53800,53300,55200,54100,108,16200,500,41260,100,1,21495906,11823,6.32,0.99,12,0.08,8708.00,55622.00,55800,20241220,-1.43,39000,20240416,41.03,55100,-0.18,20250423,45550,20.75,20250311,55800,-1.43,20241220,40500,35.80,20240805,0.87,Y,192080,500,108 억,,3815243,N,N,1609,N,00,N +20250423,120916,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54800,500,2,0.92,510871700,9344,23.79,54500,54800,54400,70500,38100,54300,54673.77,17.75,0,838,55500,54900,54400,53800,53300,55200,54100,108,16200,500,41260,100,1,21495906,11780,6.29,0.99,12,0.04,8708.00,55622.00,55800,20241220,-1.79,39000,20240416,40.51,55000,-0.36,20250422,45550,20.31,20250311,55800,-1.79,20241220,40500,35.31,20240805,0.87,Y,192080,500,108 억,,3815243,N,N,1609,N,00,N +20250423,110916,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54800,500,2,0.92,393104400,7192,18.31,54500,54800,54400,70500,38100,54300,54658.57,17.75,0,1044,55500,54900,54400,53800,53300,55200,54100,108,16200,500,41260,100,1,21495906,11780,6.29,0.99,12,0.03,8708.00,55622.00,55800,20241220,-1.79,39000,20240416,40.51,55000,-0.36,20250422,45550,20.31,20250311,55800,-1.79,20241220,40500,35.31,20240805,0.87,Y,192080,500,108 억,,3815243,N,N,1609,N,00,N +20250423,100919,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54700,400,2,0.74,270613000,4954,12.61,54500,54800,54400,70500,38100,54300,54625.15,17.75,0,964,55500,54900,54400,53800,53300,55200,54100,108,16200,500,41260,100,1,21495906,11758,6.28,0.98,12,0.02,8708.00,55622.00,55800,20241220,-1.97,39000,20240416,40.26,55000,-0.55,20250422,45550,20.09,20250311,55800,-1.97,20241220,40500,35.06,20240805,0.87,Y,192080,500,108 억,,3815243,N,N,1609,N,00,N +20250423,090923,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54400,100,2,0.18,38328500,703,1.79,54500,54600,54400,70500,38100,54300,54521.34,17.75,0,-430,55500,54900,54400,53800,53300,55200,54100,108,16200,500,41260,100,1,21495906,11694,6.25,0.98,12,0.00,8708.00,55622.00,55800,20241220,-2.51,39000,20240416,39.49,55000,-1.09,20250422,45550,19.43,20250311,55800,-2.51,20241220,40500,34.32,20240805,0.87,Y,192080,500,108 억,,3815243,N,N,1609,N,00,N 20250422,160855,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54300,-200,5,-0.37,2141450850,39284,110.92,54100,55000,53900,70800,38200,54500,54512.04,17.75,0,2133,55366,54932,54466,54032,53566,54950,54050,108,16300,500,41420,100,1,21495906,11672,6.24,0.98,12,0.18,8708.00,55622.00,55800,20241220,-2.69,39000,20240416,39.23,55000,-1.27,20250422,45550,19.21,20250311,55800,-2.69,20241220,40500,34.07,20240805,0.88,Y,192080,500,108 억,,3816370,N,N,1609,N,00,N 20250422,150911,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54300,-200,5,-0.37,1955647650,35853,101.23,54100,55000,54000,70800,38200,54500,54546.28,17.75,0,1029,55366,54932,54466,54032,53566,54950,54050,108,16300,500,41420,100,1,21495906,11672,6.24,0.98,12,0.17,8708.00,55622.00,55800,20241220,-2.69,39000,20240416,39.23,55000,-1.27,20250422,45550,19.21,20250311,55800,-2.69,20241220,40500,34.07,20240805,0.88,Y,192080,500,108 억,,3816370,N,N,414,N,00,N 20250422,140910,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,54400,-100,5,-0.18,1725225350,31611,89.25,54100,55000,54000,70800,38200,54500,54576.74,17.75,0,168,55366,54932,54466,54032,53566,54950,54050,108,16300,500,41420,100,1,21495906,11694,6.25,0.98,12,0.15,8708.00,55622.00,55800,20241220,-2.51,39000,20240416,39.49,55000,-1.09,20250422,45550,19.43,20250311,55800,-2.51,20241220,40500,34.32,20240805,0.88,Y,192080,500,108 억,,3816370,N,N,414,N,00,N diff --git a/192250/price/prices-20250401.csv b/192250/price/prices-20250401.csv index 48b51aa3836c..dc585ec1757c 100644 --- a/192250/price/prices-20250401.csv +++ b/192250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,-130,5,-1.42,46856300,5139,60.00,9200,9200,9040,11920,6420,9170,9117.79,2.09,0,-470,9683,9426,9293,9036,8903,9360,8970,71,2750,1000,5680,10,1,7067125,639,38.31,0.68,12,0.07,236.00,13220.00,13950,20240422,-35.20,6510,20241210,38.86,10240,-11.72,20250116,7400,22.16,20250331,10240,-11.72,20250116,826,994.43,20240806,1.73,Y,192250,1000,70 억,,147660,N,N,128,N,00,N +20250423,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,-110,5,-1.20,40771240,4468,52.17,9200,9200,9060,11920,6420,9170,9125.17,2.09,0,-442,9683,9426,9293,9036,8903,9360,8970,71,2750,1000,5680,10,1,7067125,640,38.39,0.69,12,0.06,236.00,13220.00,13950,20240422,-35.05,6510,20241210,39.17,10240,-11.52,20250116,7400,22.43,20250331,10240,-11.52,20250116,826,996.85,20240806,1.73,Y,192250,1000,70 억,,147660,N,N,0,N,00,N +20250423,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-40,5,-0.44,32456350,3553,41.48,9200,9200,9060,11920,6420,9170,9134.91,2.09,0,-697,9683,9426,9293,9036,8903,9360,8970,71,2750,1000,5680,10,1,7067125,645,38.69,0.69,12,0.05,236.00,13220.00,13950,20240422,-34.55,6510,20241210,40.25,10240,-10.84,20250116,7400,23.38,20250331,10240,-10.84,20250116,826,1005.33,20240806,1.73,Y,192250,1000,70 억,,147660,N,N,0,N,00,N +20250423,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-10,5,-0.11,24514900,2681,31.30,9200,9200,9060,11920,6420,9170,9143.94,2.09,0,-659,9683,9426,9293,9036,8903,9360,8970,71,2750,1000,5680,10,1,7067125,647,38.81,0.69,12,0.04,236.00,13220.00,13950,20240422,-34.34,6510,20241210,40.71,10240,-10.55,20250116,7400,23.78,20250331,10240,-10.55,20250116,826,1008.96,20240806,1.73,Y,192250,1000,70 억,,147660,N,N,0,N,00,N +20250423,120917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-10,5,-0.11,14104490,1541,17.99,9200,9200,9060,11920,6420,9170,9152.82,2.09,0,-90,9683,9426,9293,9036,8903,9360,8970,71,2750,1000,5680,10,1,7067125,647,38.81,0.69,12,0.02,236.00,13220.00,13950,20240422,-34.34,6510,20241210,40.71,10240,-10.55,20250116,7400,23.78,20250331,10240,-10.55,20250116,826,1008.96,20240806,1.73,Y,192250,1000,70 억,,147660,N,N,0,N,00,N +20250423,110916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-10,5,-0.11,10666520,1164,13.59,9200,9200,9110,11920,6420,9170,9163.68,2.09,0,-75,9683,9426,9293,9036,8903,9360,8970,71,2750,1000,5680,10,1,7067125,647,38.81,0.69,12,0.02,236.00,13220.00,13950,20240422,-34.34,6510,20241210,40.71,10240,-10.55,20250116,7400,23.78,20250331,10240,-10.55,20250116,826,1008.96,20240806,1.73,Y,192250,1000,70 억,,147660,N,N,0,N,00,N +20250423,100919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,10,2,0.11,9441640,1030,12.03,9200,9200,9130,11920,6420,9170,9166.64,2.09,0,-71,9683,9426,9293,9036,8903,9360,8970,71,2750,1000,5680,10,1,7067125,649,38.90,0.69,12,0.01,236.00,13220.00,13950,20240422,-34.19,6510,20241210,41.01,10240,-10.35,20250116,7400,24.05,20250331,10240,-10.35,20250116,826,1011.38,20240806,1.73,Y,192250,1000,70 억,,147660,N,N,0,N,00,N +20250423,090923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,0,3,0.00,4647130,506,5.91,9200,9200,9170,11920,6420,9170,9184.05,2.09,0,-237,9683,9426,9293,9036,8903,9360,8970,71,2750,1000,5680,10,1,7067125,648,38.86,0.69,12,0.01,236.00,13220.00,13950,20240422,-34.27,6510,20241210,40.86,10240,-10.45,20250116,7400,23.92,20250331,10240,-10.45,20250116,826,1010.17,20240806,1.73,Y,192250,1000,70 억,,147660,N,N,0,N,00,N 20250422,160855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-150,5,-1.61,79040050,8547,51.16,9200,9550,9160,12110,6530,9320,9247.70,2.10,0,-1168,9553,9436,9293,9176,9033,9450,9190,71,2790,1000,5770,10,1,7067125,648,38.86,0.69,12,0.12,236.00,13220.00,14100,20240411,-34.96,6510,20241210,40.86,10240,-10.45,20250116,7400,23.92,20250331,10240,-10.45,20250116,826,1010.17,20240806,1.71,Y,192250,1000,70 억,,148625,N,N,68,N,00,N 20250422,150911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,-100,5,-1.07,75892670,8204,49.10,9200,9550,9160,12110,6530,9320,9250.69,2.10,0,-1029,9553,9436,9293,9176,9033,9450,9190,71,2790,1000,5770,10,1,7067125,652,39.07,0.70,12,0.12,236.00,13220.00,14100,20240411,-34.61,6510,20241210,41.63,10240,-9.96,20250116,7400,24.59,20250331,10240,-9.96,20250116,826,1016.22,20240806,1.71,Y,192250,1000,70 억,,148625,N,N,68,N,00,N 20250422,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9160,-160,5,-1.72,71794190,7758,46.43,9200,9550,9160,12110,6530,9320,9254.21,2.10,0,-953,9553,9436,9293,9176,9033,9450,9190,71,2790,1000,5770,10,1,7067125,647,38.81,0.69,12,0.11,236.00,13220.00,14100,20240411,-35.04,6510,20241210,40.71,10240,-10.55,20250116,7400,23.78,20250331,10240,-10.55,20250116,826,1008.96,20240806,1.71,Y,192250,1000,70 억,,148625,N,N,68,N,00,N diff --git a/192390/price/prices-20250401.csv b/192390/price/prices-20250401.csv index 05e2077c798a..5cc09cf65b24 100644 --- a/192390/price/prices-20250401.csv +++ b/192390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,10,2,0.31,253468350,79471,67.94,3180,3250,3125,4130,2230,3180,3189.44,3.11,0,7245,3303,3241,3143,3081,2983,3272,3112,55,950,500,2090,5,1,11032229,352,4.52,0.46,12,0.72,705.00,6988.00,5880,20241119,-45.75,2970,20250414,7.41,4550,-29.89,20250120,2970,7.41,20250414,5880,-45.75,20241119,2970,7.41,20250414,3.70,Y,192390,500,55 억,,342875,N,N,6647,N,00,N +20250423,150916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3225,45,2,1.42,244368685,76625,65.50,3180,3250,3125,4130,2230,3180,3189.15,3.11,0,7260,3303,3241,3143,3081,2983,3272,3112,55,950,500,2090,5,1,11032229,356,4.57,0.46,12,0.69,705.00,6988.00,5880,20241119,-45.15,2970,20250414,8.59,4550,-29.12,20250120,2970,8.59,20250414,5880,-45.15,20241119,2970,8.59,20250414,3.70,Y,192390,500,55 억,,342875,N,N,14540,N,00,N +20250423,140916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,20,2,0.63,182109820,57307,48.99,3180,3205,3125,4130,2230,3180,3177.79,3.11,0,9534,3303,3241,3143,3081,2983,3272,3112,55,950,500,2090,5,1,11032229,353,4.54,0.46,12,0.52,705.00,6988.00,5880,20241119,-45.58,2970,20250414,7.74,4550,-29.67,20250120,2970,7.74,20250414,5880,-45.58,20241119,2970,7.74,20250414,3.70,Y,192390,500,55 억,,342875,N,N,14540,N,00,N +20250423,130913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-5,5,-0.16,165062290,51958,44.42,3180,3200,3125,4130,2230,3180,3176.84,3.11,0,9777,3303,3241,3143,3081,2983,3272,3112,55,950,500,2090,5,1,11032229,350,4.50,0.45,12,0.47,705.00,6988.00,5880,20241119,-46.00,2970,20250414,6.90,4550,-30.22,20250120,2970,6.90,20250414,5880,-46.00,20241119,2970,6.90,20250414,3.70,Y,192390,500,55 억,,342875,N,N,14540,N,00,N +20250423,120917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,15,2,0.47,104114115,32686,27.94,3180,3200,3125,4130,2230,3180,3185.28,3.11,0,5944,3303,3241,3143,3081,2983,3272,3112,55,950,500,2090,5,1,11032229,352,4.53,0.46,12,0.30,705.00,6988.00,5880,20241119,-45.66,2970,20250414,7.58,4550,-29.78,20250120,2970,7.58,20250414,5880,-45.66,20241119,2970,7.58,20250414,3.70,Y,192390,500,55 억,,342875,N,N,14540,N,00,N +20250423,110917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,0,3,0.00,87995195,27615,23.61,3180,3200,3125,4130,2230,3180,3186.50,3.11,0,5025,3303,3241,3143,3081,2983,3272,3112,55,950,500,2090,5,1,11032229,351,4.51,0.46,12,0.25,705.00,6988.00,5880,20241119,-45.92,2970,20250414,7.07,4550,-30.11,20250120,2970,7.07,20250414,5880,-45.92,20241119,2970,7.07,20250414,3.70,Y,192390,500,55 억,,342875,N,N,14540,N,00,N +20250423,100919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,20,2,0.63,67265055,21113,18.05,3180,3200,3125,4130,2230,3180,3185.95,3.11,0,5453,3303,3241,3143,3081,2983,3272,3112,55,950,500,2090,5,1,11032229,353,4.54,0.46,12,0.19,705.00,6988.00,5880,20241119,-45.58,2970,20250414,7.74,4550,-29.67,20250120,2970,7.74,20250414,5880,-45.58,20241119,2970,7.74,20250414,3.70,Y,192390,500,55 억,,342875,N,N,14540,N,00,N +20250423,090923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,-25,5,-0.79,8963445,2839,2.43,3180,3180,3125,4130,2230,3180,3157.25,3.11,0,164,3303,3241,3143,3081,2983,3272,3112,55,950,500,2090,5,1,11032229,348,4.48,0.45,12,0.03,705.00,6988.00,5880,20241119,-46.34,2970,20250414,6.23,4550,-30.66,20250120,2970,6.23,20250414,5880,-46.34,20241119,2970,6.23,20250414,3.70,Y,192390,500,55 억,,342875,N,N,14540,N,00,N 20250422,160856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,125,2,4.09,368620194,116857,97.50,3045,3205,3045,3970,2140,3055,3154.42,3.04,0,6668,3198,3126,3068,2996,2938,3097,2967,55,915,500,2010,5,1,11032229,351,4.51,0.46,12,1.06,705.00,6988.00,5880,20241119,-45.92,2970,20250414,7.07,4550,-30.11,20250120,2970,7.07,20250414,5880,-45.92,20241119,2970,7.07,20250414,3.71,Y,192390,500,55 억,,335019,N,N,14540,N,00,N 20250422,150912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,100,2,3.27,338728469,107385,89.59,3045,3205,3045,3970,2140,3055,3154.34,3.04,0,7716,3198,3126,3068,2996,2938,3097,2967,55,915,500,2010,5,1,11032229,348,4.48,0.45,12,0.97,705.00,6988.00,5880,20241119,-46.34,2970,20250414,6.23,4550,-30.66,20250120,2970,6.23,20250414,5880,-46.34,20241119,2970,6.23,20250414,3.71,Y,192390,500,55 억,,335019,N,N,3288,N,00,N 20250422,140911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,95,2,3.11,307828109,97563,81.40,3045,3205,3045,3970,2140,3055,3155.17,3.04,0,5959,3198,3126,3068,2996,2938,3097,2967,55,915,500,2010,5,1,11032229,348,4.47,0.45,12,0.88,705.00,6988.00,5880,20241119,-46.43,2970,20250414,6.06,4550,-30.77,20250120,2970,6.06,20250414,5880,-46.43,20241119,2970,6.06,20250414,3.71,Y,192390,500,55 억,,335019,N,N,3288,N,00,N diff --git a/192400/price/prices-20250401.csv b/192400/price/prices-20250401.csv index 106c78ee1926..1e444b7b2526 100644 --- a/192400/price/prices-20250401.csv +++ b/192400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160900,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24300,-50,5,-0.21,142584500,5888,56.31,24500,24500,24100,31650,17050,24350,24216.10,11.85,0,-739,24683,24516,24283,24116,23883,24600,24200,36,7300,100,18010,50,1,35562185,8642,6.29,0.69,12,0.02,3861.00,34986.00,25450,20240905,-4.52,17500,20240415,38.86,24750,-1.82,20250421,21000,15.71,20250304,25450,-4.52,20240905,18650,30.29,20240423,0.00,Y,192400,100,35 억,,4215553,N,N,175,N,00,N +20250423,150916,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,-250,5,-1.03,119397500,4932,47.17,24500,24500,24100,31650,17050,24350,24208.74,11.85,0,-556,24683,24516,24283,24116,23883,24600,24200,36,7300,100,18010,50,1,35562185,8570,6.24,0.69,12,0.01,3861.00,34986.00,25450,20240905,-5.30,17500,20240415,37.71,24750,-2.63,20250421,21000,14.76,20250304,25450,-5.30,20240905,18650,29.22,20240423,0.00,Y,192400,100,35 억,,4215553,N,N,271,N,00,N +20250423,140916,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24150,-200,5,-0.82,99269200,4097,39.18,24500,24500,24100,31650,17050,24350,24229.73,11.85,0,-557,24683,24516,24283,24116,23883,24600,24200,36,7300,100,18010,50,1,35562185,8588,6.25,0.69,12,0.01,3861.00,34986.00,25450,20240905,-5.11,17500,20240415,38.00,24750,-2.42,20250421,21000,15.00,20250304,25450,-5.11,20240905,18650,29.49,20240423,0.00,Y,192400,100,35 억,,4215553,N,N,271,N,00,N +20250423,130914,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24250,-100,5,-0.41,64353600,2653,25.37,24500,24500,24200,31650,17050,24350,24256.92,11.85,0,-547,24683,24516,24283,24116,23883,24600,24200,36,7300,100,18010,50,1,35562185,8624,6.28,0.69,12,0.01,3861.00,34986.00,25450,20240905,-4.72,17500,20240415,38.57,24750,-2.02,20250421,21000,15.48,20250304,25450,-4.72,20240905,18650,30.03,20240423,0.00,Y,192400,100,35 억,,4215553,N,N,271,N,00,N +20250423,120917,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24250,-100,5,-0.41,44996900,1855,17.74,24500,24500,24200,31650,17050,24350,24257.09,11.85,0,-243,24683,24516,24283,24116,23883,24600,24200,36,7300,100,18010,50,1,35562185,8624,6.28,0.69,12,0.01,3861.00,34986.00,25450,20240905,-4.72,17500,20240415,38.57,24750,-2.02,20250421,21000,15.48,20250304,25450,-4.72,20240905,18650,30.03,20240423,0.00,Y,192400,100,35 억,,4215553,N,N,271,N,00,N +20250423,110917,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24200,-150,5,-0.62,39780800,1640,15.68,24500,24500,24200,31650,17050,24350,24256.59,11.85,0,-159,24683,24516,24283,24116,23883,24600,24200,36,7300,100,18010,50,1,35562185,8606,6.27,0.69,12,0.00,3861.00,34986.00,25450,20240905,-4.91,17500,20240415,38.29,24750,-2.22,20250421,21000,15.24,20250304,25450,-4.91,20240905,18650,29.76,20240423,0.00,Y,192400,100,35 억,,4215553,N,N,271,N,00,N +20250423,100920,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24200,-150,5,-0.62,23171300,954,9.12,24500,24500,24200,31650,17050,24350,24288.57,11.85,0,-70,24683,24516,24283,24116,23883,24600,24200,36,7300,100,18010,50,1,35562185,8606,6.27,0.69,12,0.00,3861.00,34986.00,25450,20240905,-4.91,17500,20240415,38.29,24750,-2.22,20250421,21000,15.24,20250304,25450,-4.91,20240905,18650,29.76,20240423,0.00,Y,192400,100,35 억,,4215553,N,N,271,N,00,N +20250423,090924,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24300,-50,5,-0.21,7589000,311,2.97,24500,24500,24300,31650,17050,24350,24401.93,11.85,0,16,24683,24516,24283,24116,23883,24600,24200,36,7300,100,18010,50,1,35562185,8642,6.29,0.69,12,0.00,3861.00,34986.00,25450,20240905,-4.52,17500,20240415,38.86,24750,-1.82,20250421,21000,15.71,20250304,25450,-4.52,20240905,18650,30.29,20240423,0.00,Y,192400,100,35 억,,4215553,N,N,271,N,00,N 20250422,160856,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24350,0,3,0.00,253893200,10448,96.84,24200,24450,24050,31650,17050,24350,24300.65,11.86,0,-1708,25016,24682,24416,24082,23816,24550,23950,36,7300,100,18010,50,1,35562185,8659,6.31,0.70,12,0.03,3861.00,34986.00,25450,20240905,-4.32,17500,20240415,39.14,24750,-1.62,20250421,21000,15.95,20250304,25450,-4.32,20240905,18530,31.41,20240422,0.00,Y,192400,100,35 억,,4219379,N,N,271,N,00,N 20250422,150912,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24300,-50,5,-0.21,221018600,9096,84.31,24200,24450,24050,31650,17050,24350,24298.44,11.86,0,-1242,25016,24682,24416,24082,23816,24550,23950,36,7300,100,18010,50,1,35562185,8642,6.29,0.69,12,0.03,3861.00,34986.00,25450,20240905,-4.52,17500,20240415,38.86,24750,-1.82,20250421,21000,15.71,20250304,25450,-4.52,20240905,18530,31.14,20240422,0.00,Y,192400,100,35 억,,4219379,N,N,58,N,00,N 20250422,140911,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24300,-50,5,-0.21,206059250,8481,78.61,24200,24450,24050,31650,17050,24350,24296.57,11.86,0,-1054,25016,24682,24416,24082,23816,24550,23950,36,7300,100,18010,50,1,35562185,8642,6.29,0.69,12,0.02,3861.00,34986.00,25450,20240905,-4.52,17500,20240415,38.86,24750,-1.82,20250421,21000,15.71,20250304,25450,-4.52,20240905,18530,31.14,20240422,0.00,Y,192400,100,35 억,,4219379,N,N,58,N,00,N diff --git a/192410/price/prices-20250401.csv b/192410/price/prices-20250401.csv index 6a241e323fd7..08c1232b8fda 100644 --- a/192410/price/prices-20250401.csv +++ b/192410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160900,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,43,2,4.49,1003668427,973043,282.04,959,1108,929,1245,671,958,1031.48,1.70,0,-22987,1056,1007,980,931,904,993,917,14,287,100,0,1,1,14235530,142,-0.74,0.40,12,6.84,-1360.00,2492.00,6301,20240711,-84.11,575,20250321,74.09,2080,-51.88,20250107,575,74.09,20250321,31500,-96.82,20240711,459,118.08,20240426,0.00,Y,192410,100,14 억,,241323,N,N,3944,N,02,N +20250423,150917,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,33,2,3.44,991007825,960307,278.35,959,1108,929,1245,671,958,1031.97,1.70,0,-22627,1056,1007,980,931,904,993,917,14,287,100,0,1,1,14235530,141,-0.73,0.40,12,6.75,-1360.00,2492.00,6301,20240711,-84.27,575,20250321,72.35,2080,-52.36,20250107,575,72.35,20250321,31500,-96.85,20240711,459,115.90,20240426,0.00,Y,192410,100,14 억,,241323,N,N,936,N,02,N +20250423,140916,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,30,2,3.13,945804402,913914,264.90,959,1108,929,1245,671,958,1034.89,1.70,0,-32562,1056,1007,980,931,904,993,917,14,287,100,0,1,1,14235530,141,-0.73,0.40,12,6.42,-1360.00,2492.00,6301,20240711,-84.32,575,20250321,71.83,2080,-52.50,20250107,575,71.83,20250321,31500,-96.86,20240711,459,115.25,20240426,0.00,Y,192410,100,14 억,,241323,N,N,936,N,02,N +20250423,130914,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,36,2,3.76,918702272,886667,257.01,959,1108,929,1245,671,958,1036.13,1.70,0,-29417,1056,1007,980,931,904,993,917,14,287,100,0,1,1,14235530,142,-0.73,0.40,12,6.23,-1360.00,2492.00,6301,20240711,-84.22,575,20250321,72.87,2080,-52.21,20250107,575,72.87,20250321,31500,-96.84,20240711,459,116.56,20240426,0.00,Y,192410,100,14 억,,241323,N,N,936,N,02,N +20250423,120917,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,48,2,5.01,883028999,850501,246.52,959,1108,929,1245,671,958,1038.25,1.70,0,-26677,1056,1007,980,931,904,993,917,14,287,100,0,1,1,14235530,143,-0.74,0.40,12,5.97,-1360.00,2492.00,6301,20240711,-84.03,575,20250321,74.96,2080,-51.63,20250107,575,74.96,20250321,31500,-96.81,20240711,459,119.17,20240426,0.00,Y,192410,100,14 억,,241323,N,N,936,N,02,N +20250423,110917,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,47,2,4.91,848514245,815943,236.51,959,1108,929,1245,671,958,1039.92,1.70,0,-14299,1056,1007,980,931,904,993,917,14,287,100,0,1,1,14235530,143,-0.74,0.40,12,5.73,-1360.00,2492.00,6301,20240711,-84.05,575,20250321,74.78,2080,-51.68,20250107,575,74.78,20250321,31500,-96.81,20240711,459,118.95,20240426,0.00,Y,192410,100,14 억,,241323,N,N,936,N,02,N +20250423,100920,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1021,63,2,6.58,723710222,693466,201.01,959,1108,929,1245,671,958,1043.61,1.70,0,-23953,1056,1007,980,931,904,993,917,14,287,100,0,1,1,14235530,145,-0.75,0.41,12,4.87,-1360.00,2492.00,6301,20240711,-83.80,575,20250321,77.57,2080,-50.91,20250107,575,77.57,20250321,31500,-96.76,20240711,459,122.44,20240426,0.00,Y,192410,100,14 억,,241323,N,N,936,N,02,N +20250423,090924,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,2,2,0.21,22149003,22363,6.48,959,1016,959,1245,671,958,990.43,1.70,0,-2422,1056,1007,980,931,904,993,917,14,287,100,0,1,1,14235530,137,-0.71,0.39,12,0.16,-1360.00,2492.00,6301,20240711,-84.76,575,20250321,66.96,2080,-53.85,20250107,575,66.96,20250321,31500,-96.95,20240711,459,109.15,20240426,0.00,Y,192410,100,14 억,,241323,N,N,936,N,02,N 20250422,160856,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,958,-64,5,-6.26,337634379,343988,107.92,1020,1029,953,1328,716,1022,981.54,1.67,0,949,1126,1073,1040,987,954,1057,971,14,306,100,0,1,1,14235530,136,-0.70,0.38,12,2.42,-1360.00,2492.00,6301,20240711,-84.80,575,20250321,66.61,2080,-53.94,20250107,575,66.61,20250321,31500,-96.96,20240711,447,114.32,20240422,0.00,Y,192410,100,14 억,,237517,N,N,936,N,02,N 20250422,150912,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,958,-64,5,-6.26,323767351,329499,103.37,1020,1029,958,1328,716,1022,982.60,1.67,0,1626,1126,1073,1040,987,954,1057,971,14,306,100,0,1,1,14235530,136,-0.70,0.38,12,2.31,-1360.00,2492.00,6301,20240711,-84.80,575,20250321,66.61,2080,-53.94,20250107,575,66.61,20250321,31500,-96.96,20240711,447,114.32,20240422,0.00,Y,192410,100,14 억,,237517,N,N,0,N,02,N 20250422,140912,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,979,-43,5,-4.21,278942313,282870,88.74,1020,1029,960,1328,716,1022,986.11,1.67,0,4698,1126,1073,1040,987,954,1057,971,14,306,100,0,1,1,14235530,139,-0.72,0.39,12,1.99,-1360.00,2492.00,6301,20240711,-84.46,575,20250321,70.26,2080,-52.93,20250107,575,70.26,20250321,31500,-96.89,20240711,447,119.02,20240422,0.00,Y,192410,100,14 억,,237517,N,N,0,N,02,N diff --git a/192440/price/prices-20250401.csv b/192440/price/prices-20250401.csv index faaf656592b7..f246e91695b6 100644 --- a/192440/price/prices-20250401.csv +++ b/192440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160901,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,1100,2,4.42,487252950,18828,30.41,25100,26200,25100,32350,17450,24900,25879.17,8.28,0,2265,27500,26200,25250,23950,23000,25725,23475,31,7450,500,17920,50,1,6216363,1616,5.58,0.31,12,0.30,4663.00,84563.00,31350,20240426,-17.07,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,31350,-17.07,20240426,18680,39.19,20241209,0.30,Y,192440,500,31 억,,514832,N,N,296,N,00,N +20250423,150917,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25950,1050,2,4.22,480825700,18581,30.01,25100,26200,25100,32350,17450,24900,25877.28,8.28,0,2160,27500,26200,25250,23950,23000,25725,23475,31,7450,500,17920,50,1,6216363,1613,5.57,0.31,12,0.30,4663.00,84563.00,31350,20240426,-17.22,18680,20241209,38.92,27600,-5.98,20250415,18980,36.72,20250102,31350,-17.22,20240426,18680,38.92,20241209,0.30,Y,192440,500,31 억,,514832,N,N,423,N,00,N +20250423,140916,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25900,1000,2,4.02,395899300,15315,24.74,25100,26200,25100,32350,17450,24900,25850.43,8.28,0,3030,27500,26200,25250,23950,23000,25725,23475,31,7450,500,17920,50,1,6216363,1610,5.55,0.31,12,0.25,4663.00,84563.00,31350,20240426,-17.38,18680,20241209,38.65,27600,-6.16,20250415,18980,36.46,20250102,31350,-17.38,20240426,18680,38.65,20241209,0.30,Y,192440,500,31 억,,514832,N,N,423,N,00,N +20250423,130914,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26050,1150,2,4.62,303373650,11765,19.00,25100,26200,25100,32350,17450,24900,25786.12,8.28,0,3559,27500,26200,25250,23950,23000,25725,23475,31,7450,500,17920,50,1,6216363,1619,5.59,0.31,12,0.19,4663.00,84563.00,31350,20240426,-16.91,18680,20241209,39.45,27600,-5.62,20250415,18980,37.25,20250102,31350,-16.91,20240426,18680,39.45,20241209,0.30,Y,192440,500,31 억,,514832,N,N,423,N,00,N +20250423,120918,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25900,1000,2,4.02,193446750,7548,12.19,25100,26000,25100,32350,17450,24900,25628.88,8.28,0,2676,27500,26200,25250,23950,23000,25725,23475,31,7450,500,17920,50,1,6216363,1610,5.55,0.31,12,0.12,4663.00,84563.00,31350,20240426,-17.38,18680,20241209,38.65,27600,-6.16,20250415,18980,36.46,20250102,31350,-17.38,20240426,18680,38.65,20241209,0.30,Y,192440,500,31 억,,514832,N,N,423,N,00,N +20250423,110918,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25750,850,2,3.41,139664575,5469,8.83,25100,25900,25100,32350,17450,24900,25537.50,8.28,0,2376,27500,26200,25250,23950,23000,25725,23475,31,7450,500,17920,50,1,6216363,1601,5.52,0.30,12,0.09,4663.00,84563.00,31350,20240426,-17.86,18680,20241209,37.85,27600,-6.70,20250415,18980,35.67,20250102,31350,-17.86,20240426,18680,37.85,20241209,0.30,Y,192440,500,31 억,,514832,N,N,423,N,00,N +20250423,100920,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25650,750,2,3.01,81857675,3226,5.21,25100,25650,25100,32350,17450,24900,25374.36,8.28,0,1066,27500,26200,25250,23950,23000,25725,23475,31,7450,500,17920,50,1,6216363,1594,5.50,0.30,12,0.05,4663.00,84563.00,31350,20240426,-18.18,18680,20241209,37.31,27600,-7.07,20250415,18980,35.14,20250102,31350,-18.18,20240426,18680,37.31,20241209,0.30,Y,192440,500,31 억,,514832,N,N,423,N,00,N +20250423,090924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25350,450,2,1.81,25619300,1019,1.65,25100,25400,25100,32350,17450,24900,25141.61,8.28,0,314,27500,26200,25250,23950,23000,25725,23475,31,7450,500,17920,50,1,6216363,1576,5.44,0.30,12,0.02,4663.00,84563.00,31350,20240426,-19.14,18680,20241209,35.71,27600,-8.15,20250415,18980,33.56,20250102,31350,-19.14,20240426,18680,35.71,20241209,0.30,Y,192440,500,31 억,,514832,N,N,423,N,00,N 20250422,160856,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,-1450,5,-5.50,1556716075,61914,523.50,26100,26550,24300,34250,18450,26350,25143.22,8.11,0,10942,27050,26700,26450,26100,25850,26575,25975,31,7900,500,18970,50,1,6216363,1548,5.34,0.29,12,1.00,4663.00,84563.00,31350,20240426,-20.57,18680,20241209,33.30,27600,-9.78,20250415,18980,31.19,20250102,31350,-20.57,20240426,18680,33.30,20241209,0.32,Y,192440,500,31 억,,503891,N,N,423,N,00,N 20250422,150912,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24900,-1450,5,-5.50,1538732275,61192,517.39,26100,26550,24300,34250,18450,26350,25145.97,8.11,0,10927,27050,26700,26450,26100,25850,26575,25975,31,7900,500,18970,50,1,6216363,1548,5.34,0.29,12,0.98,4663.00,84563.00,31350,20240426,-20.57,18680,20241209,33.30,27600,-9.78,20250415,18980,31.19,20250102,31350,-20.57,20240426,18680,33.30,20241209,0.32,Y,192440,500,31 억,,503891,N,N,739,N,00,N 20250422,140912,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25000,-1350,5,-5.12,1389908475,55207,466.79,26100,26550,24300,34250,18450,26350,25176.31,8.11,0,12558,27050,26700,26450,26100,25850,26575,25975,31,7900,500,18970,50,1,6216363,1554,5.36,0.30,12,0.89,4663.00,84563.00,31350,20240426,-20.26,18680,20241209,33.83,27600,-9.42,20250415,18980,31.72,20250102,31350,-20.26,20240426,18680,33.83,20241209,0.32,Y,192440,500,31 억,,503891,N,N,739,N,00,N diff --git a/192650/price/prices-20250401.csv b/192650/price/prices-20250401.csv index 65aec7c35b66..c2fa55651213 100644 --- a/192650/price/prices-20250401.csv +++ b/192650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160901,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6490,180,2,2.85,605230890,93783,190.59,6410,6500,6390,8200,4420,6310,6453.52,57.15,0,44225,6436,6372,6336,6272,6236,6355,6255,72,1890,100,4540,10,1,68890041,4471,115.89,1.06,12,0.14,56.00,6115.00,10910,20240516,-40.51,5500,20250409,18.00,8460,-23.29,20250219,5500,18.00,20250409,10910,-40.51,20240516,5500,18.00,20250409,3.70,Y,192650,100,71 억,,39373406,N,N,1688,N,00,N +20250423,150917,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6470,160,2,2.54,566265350,87769,178.37,6410,6500,6390,8200,4420,6310,6451.77,57.15,0,41805,6436,6372,6336,6272,6236,6355,6255,72,1890,100,4540,10,1,68890041,4457,115.54,1.06,12,0.13,56.00,6115.00,10910,20240516,-40.70,5500,20250409,17.64,8460,-23.52,20250219,5500,17.64,20250409,10910,-40.70,20240516,5500,17.64,20250409,3.70,Y,192650,100,71 억,,39373406,N,N,1641,N,00,N +20250423,140917,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6470,160,2,2.54,472945700,73369,149.10,6410,6490,6390,8200,4420,6310,6446.12,57.15,0,36491,6436,6372,6336,6272,6236,6355,6255,72,1890,100,4540,10,1,68890041,4457,115.54,1.06,12,0.11,56.00,6115.00,10910,20240516,-40.70,5500,20250409,17.64,8460,-23.52,20250219,5500,17.64,20250409,10910,-40.70,20240516,5500,17.64,20250409,3.70,Y,192650,100,71 억,,39373406,N,N,1641,N,00,N +20250423,130914,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6470,160,2,2.54,362608900,56268,114.35,6410,6490,6390,8200,4420,6310,6444.32,57.15,0,25502,6436,6372,6336,6272,6236,6355,6255,72,1890,100,4540,10,1,68890041,4457,115.54,1.06,12,0.08,56.00,6115.00,10910,20240516,-40.70,5500,20250409,17.64,8460,-23.52,20250219,5500,17.64,20250409,10910,-40.70,20240516,5500,17.64,20250409,3.70,Y,192650,100,71 억,,39373406,N,N,1641,N,00,N +20250423,120918,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6440,130,2,2.06,263541260,40933,83.19,6410,6490,6390,8200,4420,6310,6438.36,57.15,0,17847,6436,6372,6336,6272,6236,6355,6255,72,1890,100,4540,10,1,68890041,4437,115.00,1.05,12,0.06,56.00,6115.00,10910,20240516,-40.97,5500,20250409,17.09,8460,-23.88,20250219,5500,17.09,20250409,10910,-40.97,20240516,5500,17.09,20250409,3.70,Y,192650,100,71 억,,39373406,N,N,1641,N,00,N +20250423,110918,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6430,120,2,1.90,174455650,27084,55.04,6410,6490,6390,8200,4420,6310,6441.28,57.15,0,12741,6436,6372,6336,6272,6236,6355,6255,72,1890,100,4540,10,1,68890041,4430,114.82,1.05,12,0.04,56.00,6115.00,10910,20240516,-41.06,5500,20250409,16.91,8460,-24.00,20250219,5500,16.91,20250409,10910,-41.06,20240516,5500,16.91,20250409,3.70,Y,192650,100,71 억,,39373406,N,N,1641,N,00,N +20250423,100921,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6430,120,2,1.90,107498470,16693,33.92,6410,6490,6390,8200,4420,6310,6439.73,57.15,0,9991,6436,6372,6336,6272,6236,6355,6255,72,1890,100,4540,10,1,68890041,4430,114.82,1.05,12,0.02,56.00,6115.00,10910,20240516,-41.06,5500,20250409,16.91,8460,-24.00,20250219,5500,16.91,20250409,10910,-41.06,20240516,5500,16.91,20250409,3.70,Y,192650,100,71 억,,39373406,N,N,1641,N,00,N +20250423,090925,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6400,90,2,1.43,26409960,4099,8.33,6410,6490,6400,8200,4420,6310,6443.03,57.15,0,1824,6436,6372,6336,6272,6236,6355,6255,72,1890,100,4540,10,1,68890041,4409,114.29,1.05,12,0.01,56.00,6115.00,10910,20240516,-41.34,5500,20250409,16.36,8460,-24.35,20250219,5500,16.36,20250409,10910,-41.34,20240516,5500,16.36,20250409,3.70,Y,192650,100,71 억,,39373406,N,N,1641,N,00,N 20250422,160857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6310,-70,5,-1.10,311902155,49207,195.65,6350,6400,6300,8290,4470,6380,6338.57,57.15,0,1805,6513,6446,6383,6316,6253,6445,6315,72,1910,100,4590,10,1,68890041,4347,112.68,1.03,12,0.07,56.00,6115.00,10910,20240516,-42.16,5500,20250409,14.73,8460,-25.41,20250219,5500,14.73,20250409,10910,-42.16,20240516,5500,14.73,20250409,3.69,Y,192650,100,71 억,,39372226,N,N,1641,N,00,N 20250422,150913,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6360,-20,5,-0.31,240270995,37868,150.56,6350,6400,6300,8290,4470,6380,6344.96,57.15,0,-651,6513,6446,6383,6316,6253,6445,6315,72,1910,100,4590,10,1,68890041,4381,113.57,1.04,12,0.05,56.00,6115.00,10910,20240516,-41.70,5500,20250409,15.64,8460,-24.82,20250219,5500,15.64,20250409,10910,-41.70,20240516,5500,15.64,20250409,3.69,Y,192650,100,71 억,,39372226,N,N,3072,N,00,N 20250422,140912,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,6350,-30,5,-0.47,91454175,14415,57.31,6350,6380,6300,8290,4470,6380,6344.38,57.15,0,-964,6513,6446,6383,6316,6253,6445,6315,72,1910,100,4590,10,1,68890041,4375,113.39,1.04,12,0.02,56.00,6115.00,10910,20240516,-41.80,5500,20250409,15.45,8460,-24.94,20250219,5500,15.45,20250409,10910,-41.80,20240516,5500,15.45,20250409,3.69,Y,192650,100,71 억,,39372226,N,N,3072,N,00,N diff --git a/192820/price/prices-20250401.csv b/192820/price/prices-20250401.csv index 670e6f29675d..71bb797bb0a1 100644 --- a/192820/price/prices-20250401.csv +++ b/192820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160901,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,166100,3100,2,1.90,8332380900,50243,132.31,164900,167100,163800,211500,114100,163000,165841.63,34.28,0,11363,166400,164700,163300,161600,160200,164000,160900,57,48500,500,117360,100,1,11349509,18852,21.97,3.98,12,0.44,7560.00,41737.00,208000,20240614,-20.14,116000,20240813,43.19,187700,-11.51,20250314,140100,18.56,20250102,208000,-20.14,20240614,116000,43.19,20240813,0.65,Y,192820,500,56 억,,3890549,N,N,1601,N,00,N +20250423,150917,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,166200,3200,2,1.96,7773648900,46880,123.45,164900,167100,163800,211500,114100,163000,165820.16,34.28,0,10970,166400,164700,163300,161600,160200,164000,160900,57,48500,500,117360,100,1,11349509,18863,21.98,3.98,12,0.41,7560.00,41737.00,208000,20240614,-20.10,116000,20240813,43.28,187700,-11.45,20250314,140100,18.63,20250102,208000,-20.10,20240614,116000,43.28,20240813,0.65,Y,192820,500,56 억,,3890549,N,N,3727,N,00,N +20250423,140917,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,166500,3500,2,2.15,6596306150,39785,104.77,164900,167100,163800,211500,114100,163000,165798.82,34.28,0,10721,166400,164700,163300,161600,160200,164000,160900,57,48500,500,117360,100,1,11349509,18897,22.02,3.99,12,0.35,7560.00,41737.00,208000,20240614,-19.95,116000,20240813,43.53,187700,-11.29,20250314,140100,18.84,20250102,208000,-19.95,20240614,116000,43.53,20240813,0.65,Y,192820,500,56 억,,3890549,N,N,3727,N,00,N +20250423,130915,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,166300,3300,2,2.02,5346596250,32287,85.02,164900,166900,163800,211500,114100,163000,165595.94,34.28,0,9354,166400,164700,163300,161600,160200,164000,160900,57,48500,500,117360,100,1,11349509,18874,22.00,3.98,12,0.28,7560.00,41737.00,208000,20240614,-20.05,116000,20240813,43.36,187700,-11.40,20250314,140100,18.70,20250102,208000,-20.05,20240614,116000,43.36,20240813,0.65,Y,192820,500,56 억,,3890549,N,N,3727,N,00,N +20250423,120918,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,166200,3200,2,1.96,4502227100,27197,71.62,164900,166900,163800,211500,114100,163000,165541.31,34.28,0,9569,166400,164700,163300,161600,160200,164000,160900,57,48500,500,117360,100,1,11349509,18863,21.98,3.98,12,0.24,7560.00,41737.00,208000,20240614,-20.10,116000,20240813,43.28,187700,-11.45,20250314,140100,18.63,20250102,208000,-20.10,20240614,116000,43.28,20240813,0.65,Y,192820,500,56 억,,3890549,N,N,3727,N,00,N +20250423,110918,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,166300,3300,2,2.02,2910548850,17628,46.42,164900,166400,163800,211500,114100,163000,165109.42,34.28,0,5369,166400,164700,163300,161600,160200,164000,160900,57,48500,500,117360,100,1,11349509,18874,22.00,3.98,12,0.16,7560.00,41737.00,208000,20240614,-20.05,116000,20240813,43.36,187700,-11.40,20250314,140100,18.70,20250102,208000,-20.05,20240614,116000,43.36,20240813,0.65,Y,192820,500,56 억,,3890549,N,N,3727,N,00,N +20250423,100921,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,164900,1900,2,1.17,1435728750,8718,22.96,164900,165500,163800,211500,114100,163000,164685.56,34.28,0,1979,166400,164700,163300,161600,160200,164000,160900,57,48500,500,117360,100,1,11349509,18715,21.81,3.95,12,0.08,7560.00,41737.00,208000,20240614,-20.72,116000,20240813,42.16,187700,-12.15,20250314,140100,17.70,20250102,208000,-20.72,20240614,116000,42.16,20240813,0.65,Y,192820,500,56 억,,3890549,N,N,3727,N,00,N +20250423,090925,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,164500,1500,2,0.92,315249600,1915,5.04,164900,165500,163800,211500,114100,163000,164621.20,34.28,0,6,166400,164700,163300,161600,160200,164000,160900,57,48500,500,117360,100,1,11349509,18670,21.76,3.94,12,0.02,7560.00,41737.00,208000,20240614,-20.91,116000,20240813,41.81,187700,-12.36,20250314,140100,17.42,20250102,208000,-20.91,20240614,116000,41.81,20240813,0.65,Y,192820,500,56 억,,3890549,N,N,3727,N,00,N 20250422,160857,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,163000,-600,5,-0.37,6176825950,37974,58.46,163100,165000,161900,212500,114600,163600,162658.95,34.25,0,10587,169866,166732,164366,161232,158866,165550,160050,57,48900,500,117790,100,1,11349509,18500,21.56,3.91,12,0.33,7560.00,41737.00,208000,20240614,-21.63,116000,20240813,40.52,187700,-13.16,20250314,140100,16.35,20250102,208000,-21.63,20240614,116000,40.52,20240813,0.60,Y,192820,500,56 억,,3886877,N,N,3727,N,00,N 20250422,150913,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,162800,-800,5,-0.49,5796339800,35638,54.86,163100,165000,161900,212500,114600,163600,162644.92,34.25,0,9670,169866,166732,164366,161232,158866,165550,160050,57,48900,500,117790,100,1,11349509,18477,21.53,3.90,12,0.31,7560.00,41737.00,208000,20240614,-21.73,116000,20240813,40.34,187700,-13.27,20250314,140100,16.20,20250102,208000,-21.73,20240614,116000,40.34,20240813,0.60,Y,192820,500,56 억,,3886877,N,N,5159,N,00,N 20250422,140912,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,162400,-1200,5,-0.73,4926820000,30285,46.62,163100,165000,161900,212500,114600,163600,162681.86,34.25,0,7170,169866,166732,164366,161232,158866,165550,160050,57,48900,500,117790,100,1,11349509,18432,21.48,3.89,12,0.27,7560.00,41737.00,208000,20240614,-21.92,116000,20240813,40.00,187700,-13.48,20250314,140100,15.92,20250102,208000,-21.92,20240614,116000,40.00,20240813,0.60,Y,192820,500,56 억,,3886877,N,N,5159,N,00,N diff --git a/193250/price/prices-20250401.csv b/193250/price/prices-20250401.csv index 4c3ae109b514..c1ee79376229 100644 --- a/193250/price/prices-20250401.csv +++ b/193250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160901,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,29,2,5.05,2917461811,4708431,182.78,581,677,570,746,402,574,619.64,1.41,0,72194,712,643,608,539,504,625,521,63,172,100,0,1,1,63323377,382,-2.20,0.62,12,7.44,-274.00,970.00,1118,20250414,-46.06,353,20241115,70.82,1118,-46.06,20250414,383,57.44,20250407,1118,-46.06,20250414,353,70.82,20241115,0.02,Y,193250,100,63 억,,893280,N,N,81741,N,02,N +20250423,150918,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,22,2,3.83,2874673761,4636998,180.00,581,677,570,746,402,574,619.95,1.41,0,82370,712,643,608,539,504,625,521,63,172,100,0,1,1,63323377,377,-2.18,0.61,12,7.32,-274.00,970.00,1118,20250414,-46.69,353,20241115,68.84,1118,-46.69,20250414,383,55.61,20250407,1118,-46.69,20250414,353,68.84,20241115,0.02,Y,193250,100,63 억,,893280,N,N,81741,N,02,N +20250423,140917,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,600,26,2,4.53,2781786814,4481543,173.97,581,677,570,746,402,574,620.73,1.41,0,28571,712,643,608,539,504,625,521,63,172,100,0,1,1,63323377,380,-2.19,0.62,12,7.08,-274.00,970.00,1118,20250414,-46.33,353,20241115,69.97,1118,-46.33,20250414,383,56.66,20250407,1118,-46.33,20250414,353,69.97,20241115,0.02,Y,193250,100,63 억,,893280,N,N,81741,N,02,N +20250423,130915,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,602,28,2,4.88,2696163966,4338081,168.40,581,677,570,746,402,574,621.52,1.41,0,-1433,712,643,608,539,504,625,521,63,172,100,0,1,1,63323377,381,-2.20,0.62,12,6.85,-274.00,970.00,1118,20250414,-46.15,353,20241115,70.54,1118,-46.15,20250414,383,57.18,20250407,1118,-46.15,20250414,353,70.54,20241115,0.02,Y,193250,100,63 억,,893280,N,N,81741,N,02,N +20250423,120918,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,37,2,6.45,2650466800,4262065,165.45,581,677,570,746,402,574,621.89,1.41,0,-5754,712,643,608,539,504,625,521,63,172,100,0,1,1,63323377,387,-2.23,0.63,12,6.73,-274.00,970.00,1118,20250414,-45.35,353,20241115,73.09,1118,-45.35,20250414,383,59.53,20250407,1118,-45.35,20250414,353,73.09,20241115,0.02,Y,193250,100,63 억,,893280,N,N,81741,N,02,N +20250423,110918,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,596,22,2,3.83,2566466226,4123355,160.07,581,677,570,746,402,574,622.43,1.41,0,-9361,712,643,608,539,504,625,521,63,172,100,0,1,1,63323377,377,-2.18,0.61,12,6.51,-274.00,970.00,1118,20250414,-46.69,353,20241115,68.84,1118,-46.69,20250414,383,55.61,20250407,1118,-46.69,20250414,353,68.84,20241115,0.02,Y,193250,100,63 억,,893280,N,N,81741,N,02,N +20250423,100921,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,607,33,2,5.75,1707385431,2734467,106.15,581,677,570,746,402,574,624.41,1.41,0,6293,712,643,608,539,504,625,521,63,172,100,0,1,1,63323377,384,-2.22,0.63,12,4.32,-274.00,970.00,1118,20250414,-45.71,353,20241115,71.95,1118,-45.71,20250414,383,58.49,20250407,1118,-45.71,20250414,353,71.95,20241115,0.02,Y,193250,100,63 억,,893280,N,N,81741,N,02,N +20250423,090925,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,575,1,2,0.17,100858526,172339,6.69,581,599,570,746,402,574,585.30,1.41,0,-13190,712,643,608,539,504,625,521,63,172,100,0,1,1,63323377,364,-2.10,0.59,12,0.27,-274.00,970.00,1118,20250414,-48.57,353,20241115,62.89,1118,-48.57,20250414,383,50.13,20250407,1118,-48.57,20250414,353,62.89,20241115,0.02,Y,193250,100,63 억,,893280,N,N,81741,N,02,N 20250422,160857,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,574,-48,5,-7.72,1578991724,2550967,150.74,646,677,573,808,436,622,619.15,1.38,0,4532,682,652,635,605,588,643,596,63,186,100,0,1,1,63323377,363,-2.09,0.59,12,4.03,-274.00,970.00,1118,20250414,-48.66,353,20241115,62.61,1118,-48.66,20250414,383,49.87,20250407,1118,-48.66,20250414,353,62.61,20241115,0.02,Y,193250,100,63 억,,876804,N,N,81741,N,02,N 20250422,150913,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,577,-45,5,-7.23,1538342626,2480283,146.57,646,677,573,808,436,622,620.23,1.38,0,12204,682,652,635,605,588,643,596,63,186,100,0,1,1,63323377,365,-2.11,0.59,12,3.92,-274.00,970.00,1118,20250414,-48.39,353,20241115,63.46,1118,-48.39,20250414,383,50.65,20250407,1118,-48.39,20250414,353,63.46,20241115,0.02,Y,193250,100,63 억,,876804,N,N,0,N,02,N 20250422,140913,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,586,-36,5,-5.79,1437848941,2308349,136.41,646,677,582,808,436,622,622.89,1.38,0,26159,682,652,635,605,588,643,596,63,186,100,0,1,1,63323377,371,-2.14,0.60,12,3.65,-274.00,970.00,1118,20250414,-47.58,353,20241115,66.01,1118,-47.58,20250414,383,53.00,20250407,1118,-47.58,20250414,353,66.01,20241115,0.02,Y,193250,100,63 억,,876804,N,N,0,N,02,N diff --git a/194370/price/prices-20250401.csv b/194370/price/prices-20250401.csv index ec3e3ff691ba..debd6a77ef8d 100644 --- a/194370/price/prices-20250401.csv +++ b/194370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160902,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7550,-70,5,-0.92,533299050,70096,380.69,7620,7660,7530,9900,5340,7620,7608.12,1.04,0,-6032,7766,7692,7636,7562,7506,7665,7535,14,2280,100,5480,10,1,13914171,1051,2.12,0.44,12,0.50,3553.00,17302.00,10950,20240531,-31.05,6500,20241209,16.15,9010,-16.20,20250324,6695,12.77,20250203,21900,-65.53,20240531,7100,6.34,20250409,1.07,Y,194370,100,13 억,,144754,N,N,4236,N,00,N +20250423,150918,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7550,-70,5,-0.92,508642980,66831,362.96,7620,7660,7530,9900,5340,7620,7610.88,1.04,0,-4959,7766,7692,7636,7562,7506,7665,7535,14,2280,100,5480,10,1,13914171,1051,2.12,0.44,12,0.48,3553.00,17302.00,10950,20240531,-31.05,6500,20241209,16.15,9010,-16.20,20250324,6695,12.77,20250203,21900,-65.53,20240531,7100,6.34,20250409,1.07,Y,194370,100,13 억,,144754,N,N,6290,N,00,N +20250423,140917,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7610,-10,5,-0.13,427567200,56108,304.72,7620,7660,7550,9900,5340,7620,7620.43,1.04,0,-4248,7766,7692,7636,7562,7506,7665,7535,14,2280,100,5480,10,1,13914171,1059,2.14,0.44,12,0.40,3553.00,17302.00,10950,20240531,-30.50,6500,20241209,17.08,9010,-15.54,20250324,6695,13.67,20250203,21900,-65.25,20240531,7100,7.18,20250409,1.07,Y,194370,100,13 억,,144754,N,N,6290,N,00,N +20250423,130915,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7610,-10,5,-0.13,398681540,52310,284.09,7620,7660,7550,9900,5340,7620,7621.52,1.04,0,-3635,7766,7692,7636,7562,7506,7665,7535,14,2280,100,5480,10,1,13914171,1059,2.14,0.44,12,0.38,3553.00,17302.00,10950,20240531,-30.50,6500,20241209,17.08,9010,-15.54,20250324,6695,13.67,20250203,21900,-65.25,20240531,7100,7.18,20250409,1.07,Y,194370,100,13 억,,144754,N,N,6290,N,00,N +20250423,120919,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7600,-20,5,-0.26,337785580,44304,240.61,7620,7660,7550,9900,5340,7620,7624.27,1.04,0,-3570,7766,7692,7636,7562,7506,7665,7535,14,2280,100,5480,10,1,13914171,1057,2.14,0.44,12,0.32,3553.00,17302.00,10950,20240531,-30.59,6500,20241209,16.92,9010,-15.65,20250324,6695,13.52,20250203,21900,-65.30,20240531,7100,7.04,20250409,1.07,Y,194370,100,13 억,,144754,N,N,6290,N,00,N +20250423,110919,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7620,0,3,0.00,297219540,38962,211.60,7620,7660,7550,9900,5340,7620,7628.45,1.04,0,-3853,7766,7692,7636,7562,7506,7665,7535,14,2280,100,5480,10,1,13914171,1060,2.14,0.44,12,0.28,3553.00,17302.00,10950,20240531,-30.41,6500,20241209,17.23,9010,-15.43,20250324,6695,13.82,20250203,21900,-65.21,20240531,7100,7.32,20250409,1.07,Y,194370,100,13 억,,144754,N,N,6290,N,00,N +20250423,100921,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7590,-30,5,-0.39,134014030,17618,95.68,7620,7640,7550,9900,5340,7620,7606.65,1.04,0,6,7766,7692,7636,7562,7506,7665,7535,14,2280,100,5480,10,1,13914171,1056,2.14,0.44,12,0.13,3553.00,17302.00,10950,20240531,-30.68,6500,20241209,16.77,9010,-15.76,20250324,6695,13.37,20250203,21900,-65.34,20240531,7100,6.90,20250409,1.07,Y,194370,100,13 억,,144754,N,N,6290,N,00,N +20250423,090925,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7620,0,3,0.00,56651340,7440,40.41,7620,7630,7580,9900,5340,7620,7614.43,1.04,0,274,7766,7692,7636,7562,7506,7665,7535,14,2280,100,5480,10,1,13914171,1060,2.14,0.44,12,0.05,3553.00,17302.00,10950,20240531,-30.41,6500,20241209,17.23,9010,-15.43,20250324,6695,13.82,20250203,21900,-65.21,20240531,7100,7.32,20250409,1.07,Y,194370,100,13 억,,144754,N,N,6290,N,00,N 20250422,160857,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7620,-60,5,-0.78,140426835,18413,127.15,7680,7710,7580,9980,5380,7680,7626.51,1.03,0,-2277,7813,7746,7683,7616,7553,7715,7585,14,2300,100,5520,10,1,13914171,1060,2.14,0.44,12,0.13,3553.00,17302.00,10950,20240531,-30.41,6500,20241209,17.23,9010,-15.43,20250324,6695,13.82,20250203,21900,-65.21,20240531,7100,7.32,20250409,1.07,Y,194370,100,13 억,,143308,N,N,6290,N,00,N 20250422,150914,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7610,-70,5,-0.91,136861475,17945,123.92,7680,7710,7580,9980,5380,7680,7626.72,1.03,0,-2554,7813,7746,7683,7616,7553,7715,7585,14,2300,100,5520,10,1,13914171,1059,2.14,0.44,12,0.13,3553.00,17302.00,10950,20240531,-30.50,6500,20241209,17.08,9010,-15.54,20250324,6695,13.67,20250203,21900,-65.25,20240531,7100,7.18,20250409,1.07,Y,194370,100,13 억,,143308,N,N,1401,N,00,N 20250422,140913,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7640,-40,5,-0.52,115650995,15162,104.70,7680,7710,7580,9980,5380,7680,7627.69,1.03,0,-1775,7813,7746,7683,7616,7553,7715,7585,14,2300,100,5520,10,1,13914171,1063,2.15,0.44,12,0.11,3553.00,17302.00,10950,20240531,-30.23,6500,20241209,17.54,9010,-15.21,20250324,6695,14.12,20250203,21900,-65.11,20240531,7100,7.61,20250409,1.07,Y,194370,100,13 억,,143308,N,N,1401,N,00,N diff --git a/194480/price/prices-20250401.csv b/194480/price/prices-20250401.csv index c775089a0701..72db05d69129 100644 --- a/194480/price/prices-20250401.csv +++ b/194480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160902,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38550,850,2,2.25,3022485725,79920,153.90,38150,38550,37200,49000,26400,37700,37818.89,8.22,0,18104,39800,38750,38150,37100,36500,38450,36800,61,11300,500,27140,50,1,12123150,4673,16.57,2.44,12,0.66,2327.00,15794.00,76300,20240626,-49.48,26950,20241230,43.04,44300,-12.98,20250402,27100,42.25,20250102,76300,-49.48,20240626,26950,43.04,20241230,2.06,Y,194480,500,60 억,,996076,N,N,2459,N,00,N +20250423,150918,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38350,650,2,1.72,2812640825,74456,143.37,38150,38450,37200,49000,26400,37700,37775.88,8.22,0,21096,39800,38750,38150,37100,36500,38450,36800,61,11300,500,27140,50,1,12123150,4649,16.48,2.43,12,0.61,2327.00,15794.00,76300,20240626,-49.74,26950,20241230,42.30,44300,-13.43,20250402,27100,41.51,20250102,76300,-49.74,20240626,26950,42.30,20241230,2.06,Y,194480,500,60 억,,996076,N,N,1099,N,00,N +20250423,140918,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37600,-100,5,-0.27,1969831825,52334,100.78,38150,38350,37200,49000,26400,37700,37639.62,8.22,0,19515,39800,38750,38150,37100,36500,38450,36800,61,11300,500,27140,50,1,12123150,4558,16.16,2.38,12,0.43,2327.00,15794.00,76300,20240626,-50.72,26950,20241230,39.52,44300,-15.12,20250402,27100,38.75,20250102,76300,-50.72,20240626,26950,39.52,20241230,2.06,Y,194480,500,60 억,,996076,N,N,1099,N,00,N +20250423,130916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37450,-250,5,-0.66,1411888875,37427,72.07,38150,38350,37200,49000,26400,37700,37723.81,8.22,0,12459,39800,38750,38150,37100,36500,38450,36800,61,11300,500,27140,50,1,12123150,4540,16.09,2.37,12,0.31,2327.00,15794.00,76300,20240626,-50.92,26950,20241230,38.96,44300,-15.46,20250402,27100,38.19,20250102,76300,-50.92,20240626,26950,38.96,20241230,2.06,Y,194480,500,60 억,,996076,N,N,1099,N,00,N +20250423,120919,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37650,-50,5,-0.13,992467875,26230,50.51,38150,38350,37550,49000,26400,37700,37837.13,8.22,0,6991,39800,38750,38150,37100,36500,38450,36800,61,11300,500,27140,50,1,12123150,4564,16.18,2.38,12,0.22,2327.00,15794.00,76300,20240626,-50.66,26950,20241230,39.70,44300,-15.01,20250402,27100,38.93,20250102,76300,-50.66,20240626,26950,39.70,20241230,2.06,Y,194480,500,60 억,,996076,N,N,1099,N,00,N +20250423,110919,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37800,100,2,0.27,657738025,17341,33.39,38150,38350,37650,49000,26400,37700,37929.65,8.22,0,4311,39800,38750,38150,37100,36500,38450,36800,61,11300,500,27140,50,1,12123150,4583,16.24,2.39,12,0.14,2327.00,15794.00,76300,20240626,-50.46,26950,20241230,40.26,44300,-14.67,20250402,27100,39.48,20250102,76300,-50.46,20240626,26950,40.26,20241230,2.06,Y,194480,500,60 억,,996076,N,N,1099,N,00,N +20250423,100922,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37850,150,2,0.40,477441925,12564,24.19,38150,38350,37700,49000,26400,37700,38000.79,8.22,0,2029,39800,38750,38150,37100,36500,38450,36800,61,11300,500,27140,50,1,12123150,4589,16.27,2.40,12,0.10,2327.00,15794.00,76300,20240626,-50.39,26950,20241230,40.45,44300,-14.56,20250402,27100,39.67,20250102,76300,-50.39,20240626,26950,40.45,20241230,2.06,Y,194480,500,60 억,,996076,N,N,1099,N,00,N +20250423,090926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38150,450,2,1.19,150459750,3938,7.58,38150,38350,38150,49000,26400,37700,38207.15,8.22,0,-1715,39800,38750,38150,37100,36500,38450,36800,61,11300,500,27140,50,1,12123150,4625,16.39,2.42,12,0.03,2327.00,15794.00,76300,20240626,-50.00,26950,20241230,41.56,44300,-13.88,20250402,27100,40.77,20250102,76300,-50.00,20240626,26950,41.56,20241230,2.06,Y,194480,500,60 억,,996076,N,N,1099,N,00,N 20250422,160858,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37700,-800,5,-2.08,1988720400,51931,62.74,38500,39200,37550,50000,26950,38500,38295.89,8.14,0,10099,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4570,16.20,2.39,12,0.43,2327.00,15794.00,76300,20240626,-50.59,26950,20241230,39.89,44300,-14.90,20250402,27100,39.11,20250102,76300,-50.59,20240626,26950,39.89,20241230,2.06,Y,194480,500,60 억,,986891,N,N,1099,N,00,N 20250422,150914,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37750,-750,5,-1.95,1845354700,48127,58.15,38500,39200,37750,50000,26950,38500,38343.44,8.14,0,9263,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4576,16.22,2.39,12,0.40,2327.00,15794.00,76300,20240626,-50.52,26950,20241230,40.07,44300,-14.79,20250402,27100,39.30,20250102,76300,-50.52,20240626,26950,40.07,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N 20250422,140913,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38000,-500,5,-1.30,1643390875,42805,51.72,38500,39200,37850,50000,26950,38500,38392.50,8.14,0,9062,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4607,16.33,2.41,12,0.35,2327.00,15794.00,76300,20240626,-50.20,26950,20241230,41.00,44300,-14.22,20250402,27100,40.22,20250102,76300,-50.20,20240626,26950,41.00,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N diff --git a/194700/price/prices-20250401.csv b/194700/price/prices-20250401.csv index bf8d9bdc63a9..c490f1c30785 100644 --- a/194700/price/prices-20250401.csv +++ b/194700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160902,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9690,-70,5,-0.72,319671565,33037,82.83,9890,9890,9530,12680,6840,9760,9676.17,3.00,0,-13622,9966,9862,9776,9672,9586,9820,9630,94,2920,500,7020,10,1,18754848,1817,7.90,0.83,12,0.18,1227.00,11691.00,11770,20240701,-17.67,6650,20241209,45.71,9990,-3.00,20250415,6940,39.63,20250203,11770,-17.67,20240701,6650,45.71,20241209,1.63,Y,194700,500,93 억,,563167,N,N,2103,N,00,N +20250423,150919,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9620,-140,5,-1.43,298571155,30851,77.35,9890,9890,9530,12680,6840,9760,9677.84,3.00,0,-12661,9966,9862,9776,9672,9586,9820,9630,94,2920,500,7020,10,1,18754848,1804,7.84,0.82,12,0.16,1227.00,11691.00,11770,20240701,-18.27,6650,20241209,44.66,9990,-3.70,20250415,6940,38.62,20250203,11770,-18.27,20240701,6650,44.66,20241209,1.63,Y,194700,500,93 억,,563167,N,N,2776,N,00,N +20250423,140918,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9720,-40,5,-0.41,132232675,13555,33.98,9890,9890,9700,12680,6840,9760,9755.27,3.00,0,-3011,9966,9862,9776,9672,9586,9820,9630,94,2920,500,7020,10,1,18754848,1823,7.92,0.83,12,0.07,1227.00,11691.00,11770,20240701,-17.42,6650,20241209,46.17,9990,-2.70,20250415,6940,40.06,20250203,11770,-17.42,20240701,6650,46.17,20241209,1.63,Y,194700,500,93 억,,563167,N,N,2776,N,00,N +20250423,130916,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9770,10,2,0.10,97436495,9983,25.03,9890,9890,9710,12680,6840,9760,9760.24,3.00,0,-2131,9966,9862,9776,9672,9586,9820,9630,94,2920,500,7020,10,1,18754848,1832,7.96,0.84,12,0.05,1227.00,11691.00,11770,20240701,-16.99,6650,20241209,46.92,9990,-2.20,20250415,6940,40.78,20250203,11770,-16.99,20240701,6650,46.92,20241209,1.63,Y,194700,500,93 억,,563167,N,N,2776,N,00,N +20250423,120919,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9740,-20,5,-0.20,74968575,7678,19.25,9890,9890,9720,12680,6840,9760,9764.08,3.00,0,-1288,9966,9862,9776,9672,9586,9820,9630,94,2920,500,7020,10,1,18754848,1827,7.94,0.83,12,0.04,1227.00,11691.00,11770,20240701,-17.25,6650,20241209,46.47,9990,-2.50,20250415,6940,40.35,20250203,11770,-17.25,20240701,6650,46.47,20241209,1.63,Y,194700,500,93 억,,563167,N,N,2776,N,00,N +20250423,110919,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9760,0,3,0.00,55020105,5633,14.12,9890,9890,9730,12680,6840,9760,9767.46,3.00,0,-499,9966,9862,9776,9672,9586,9820,9630,94,2920,500,7020,10,1,18754848,1830,7.95,0.83,12,0.03,1227.00,11691.00,11770,20240701,-17.08,6650,20241209,46.77,9990,-2.30,20250415,6940,40.63,20250203,11770,-17.08,20240701,6650,46.77,20241209,1.63,Y,194700,500,93 억,,563167,N,N,2776,N,00,N +20250423,100922,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9770,10,2,0.10,29045685,2969,7.44,9890,9890,9730,12680,6840,9760,9782.99,3.00,0,-529,9966,9862,9776,9672,9586,9820,9630,94,2920,500,7020,10,1,18754848,1832,7.96,0.84,12,0.02,1227.00,11691.00,11770,20240701,-16.99,6650,20241209,46.92,9990,-2.20,20250415,6940,40.78,20250203,11770,-16.99,20240701,6650,46.92,20241209,1.63,Y,194700,500,93 억,,563167,N,N,2776,N,00,N +20250423,090926,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9820,60,2,0.61,2688030,273,0.68,9890,9890,9760,12680,6840,9760,9846.26,3.00,0,-35,9966,9862,9776,9672,9586,9820,9630,94,2920,500,7020,10,1,18754848,1842,8.00,0.84,12,0.00,1227.00,11691.00,11770,20240701,-16.57,6650,20241209,47.67,9990,-1.70,20250415,6940,41.50,20250203,11770,-16.57,20240701,6650,47.67,20241209,1.63,Y,194700,500,93 억,,563167,N,N,2776,N,00,N 20250422,160858,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9760,60,2,0.62,390013005,39886,123.53,9780,9880,9690,12610,6790,9700,9778.19,3.01,0,572,10080,9890,9790,9600,9500,9840,9550,94,2910,500,6980,10,1,18754848,1830,7.95,0.83,12,0.21,1227.00,11691.00,11770,20240701,-17.08,6650,20241209,46.77,9990,-2.30,20250415,6940,40.63,20250203,11770,-17.08,20240701,6650,46.77,20241209,1.64,Y,194700,500,93 억,,564178,N,N,2776,N,00,N 20250422,150914,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9820,120,2,1.24,366388395,37470,116.05,9780,9880,9690,12610,6790,9700,9778.18,3.01,0,891,10080,9890,9790,9600,9500,9840,9550,94,2910,500,6980,10,1,18754848,1842,8.00,0.84,12,0.20,1227.00,11691.00,11770,20240701,-16.57,6650,20241209,47.67,9990,-1.70,20250415,6940,41.50,20250203,11770,-16.57,20240701,6650,47.67,20241209,1.64,Y,194700,500,93 억,,564178,N,N,1877,N,00,N 20250422,140914,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9870,170,2,1.75,301451525,30865,95.59,9780,9880,9690,12610,6790,9700,9766.78,3.01,0,767,10080,9890,9790,9600,9500,9840,9550,94,2910,500,6980,10,1,18754848,1851,8.04,0.84,12,0.16,1227.00,11691.00,11770,20240701,-16.14,6650,20241209,48.42,9990,-1.20,20250415,6940,42.22,20250203,11770,-16.14,20240701,6650,48.42,20241209,1.64,Y,194700,500,93 억,,564178,N,N,1877,N,00,N diff --git a/195500/price/prices-20250401.csv b/195500/price/prices-20250401.csv index 0fc0c2e26594..01e1d11a4361 100644 --- a/195500/price/prices-20250401.csv +++ b/195500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3390,-45,5,-1.31,313625335,91910,156.55,3435,3480,3340,4465,2405,3435,3412.31,3.90,0,2089,3495,3465,3420,3390,3345,3442,3367,80,1030,500,2260,5,1,15978000,542,18.03,0.70,12,0.58,188.00,4843.00,5030,20240618,-32.60,2450,20241206,38.37,3580,-5.31,20250408,2780,21.94,20250103,5030,-32.60,20240618,2450,38.37,20241206,2.99,Y,195500,500,79 억,,623586,N,N,4267,N,00,N +20250423,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3415,-20,5,-0.58,230674370,67332,114.68,3435,3480,3390,4465,2405,3435,3425.92,3.90,0,52,3495,3465,3420,3390,3345,3442,3367,80,1030,500,2260,5,1,15978000,546,18.16,0.71,12,0.42,188.00,4843.00,5030,20240618,-32.11,2450,20241206,39.39,3580,-4.61,20250408,2780,22.84,20250103,5030,-32.11,20240618,2450,39.39,20241206,2.99,Y,195500,500,79 억,,623586,N,N,9988,N,00,N +20250423,140918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3445,10,2,0.29,93692880,27247,46.41,3435,3480,3425,4465,2405,3435,3438.65,3.90,0,-1674,3495,3465,3420,3390,3345,3442,3367,80,1030,500,2260,5,1,15978000,550,18.32,0.71,12,0.17,188.00,4843.00,5030,20240618,-31.51,2450,20241206,40.61,3580,-3.77,20250408,2780,23.92,20250103,5030,-31.51,20240618,2450,40.61,20241206,2.99,Y,195500,500,79 억,,623586,N,N,9988,N,00,N +20250423,130916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3440,5,2,0.15,86486590,25152,42.84,3435,3480,3425,4465,2405,3435,3438.56,3.90,0,-2315,3495,3465,3420,3390,3345,3442,3367,80,1030,500,2260,5,1,15978000,550,18.30,0.71,12,0.16,188.00,4843.00,5030,20240618,-31.61,2450,20241206,40.41,3580,-3.91,20250408,2780,23.74,20250103,5030,-31.61,20240618,2450,40.41,20241206,2.99,Y,195500,500,79 억,,623586,N,N,9988,N,00,N +20250423,120919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3450,15,2,0.44,57671650,16776,28.57,3435,3480,3425,4465,2405,3435,3437.75,3.90,0,2103,3495,3465,3420,3390,3345,3442,3367,80,1030,500,2260,5,1,15978000,551,18.35,0.71,12,0.10,188.00,4843.00,5030,20240618,-31.41,2450,20241206,40.82,3580,-3.63,20250408,2780,24.10,20250103,5030,-31.41,20240618,2450,40.82,20241206,2.99,Y,195500,500,79 억,,623586,N,N,9988,N,00,N +20250423,110920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3440,5,2,0.15,41028205,11953,20.36,3435,3450,3425,4465,2405,3435,3432.46,3.90,0,-1332,3495,3465,3420,3390,3345,3442,3367,80,1030,500,2260,5,1,15978000,550,18.30,0.71,12,0.07,188.00,4843.00,5030,20240618,-31.61,2450,20241206,40.41,3580,-3.91,20250408,2780,23.74,20250103,5030,-31.61,20240618,2450,40.41,20241206,2.99,Y,195500,500,79 억,,623586,N,N,9988,N,00,N +20250423,100922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3440,5,2,0.15,25099510,7314,12.46,3435,3450,3425,4465,2405,3435,3431.71,3.90,0,-2282,3495,3465,3420,3390,3345,3442,3367,80,1030,500,2260,5,1,15978000,550,18.30,0.71,12,0.05,188.00,4843.00,5030,20240618,-31.61,2450,20241206,40.41,3580,-3.91,20250408,2780,23.74,20250103,5030,-31.61,20240618,2450,40.41,20241206,2.99,Y,195500,500,79 억,,623586,N,N,9988,N,00,N +20250423,090926,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3425,-10,5,-0.29,5785040,1688,2.88,3435,3435,3425,4465,2405,3435,3427.16,3.90,0,-1474,3495,3465,3420,3390,3345,3442,3367,80,1030,500,2260,5,1,15978000,547,18.22,0.71,12,0.01,188.00,4843.00,5030,20240618,-31.91,2450,20241206,39.80,3580,-4.33,20250408,2780,23.20,20250103,5030,-31.91,20240618,2450,39.80,20241206,2.99,Y,195500,500,79 억,,623586,N,N,9988,N,00,N 20250422,160858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3435,5,2,0.15,200216160,58709,98.04,3445,3450,3375,4455,2405,3430,3410.31,3.85,0,8609,3516,3472,3441,3397,3366,3457,3382,80,1025,500,2260,5,1,15978000,549,18.27,0.71,12,0.37,188.00,4843.00,5030,20240618,-31.71,2450,20241206,40.20,3580,-4.05,20250408,2780,23.56,20250103,5030,-31.71,20240618,2450,40.20,20241206,2.99,Y,195500,500,79 억,,615148,N,N,9988,N,00,N 20250422,150914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3415,-15,5,-0.44,191529905,56170,93.80,3445,3450,3375,4455,2405,3430,3409.83,3.85,0,7948,3516,3472,3441,3397,3366,3457,3382,80,1025,500,2260,5,1,15978000,546,18.16,0.71,12,0.35,188.00,4843.00,5030,20240618,-32.11,2450,20241206,39.39,3580,-4.61,20250408,2780,22.84,20250103,5030,-32.11,20240618,2450,39.39,20241206,2.99,Y,195500,500,79 억,,615148,N,N,0,N,00,N 20250422,140914,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3410,-20,5,-0.58,143919455,42160,70.40,3445,3450,3375,4455,2405,3430,3413.65,3.85,0,4147,3516,3472,3441,3397,3366,3457,3382,80,1025,500,2260,5,1,15978000,545,18.14,0.70,12,0.26,188.00,4843.00,5030,20240618,-32.21,2450,20241206,39.18,3580,-4.75,20250408,2780,22.66,20250103,5030,-32.21,20240618,2450,39.18,20241206,2.99,Y,195500,500,79 억,,615148,N,N,0,N,00,N diff --git a/195870/price/prices-20250401.csv b/195870/price/prices-20250401.csv index 37b0cb4d12ea..04a42d5d1540 100644 --- a/195870/price/prices-20250401.csv +++ b/195870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160903,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,350,2,1.45,982785525,40228,99.00,24600,24600,24200,31350,16950,24150,24430.26,9.83,0,-7031,24750,24450,24050,23750,23350,24600,23900,850,7200,5000,16900,50,1,17000000,4165,7.10,0.75,12,0.24,3453.00,32722.00,53600,20240412,-54.29,20150,20241115,21.59,33650,-27.19,20250227,21350,14.75,20250409,52000,-52.88,20240429,20150,21.59,20241115,1.82,Y,195870,5000,850 억,,1671168,N,N,1626,N,00,N +20250423,150919,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,450,2,1.86,897234725,36741,90.42,24600,24600,24200,31350,16950,24150,24420.53,9.83,0,-7642,24750,24450,24050,23750,23350,24600,23900,850,7200,5000,16900,50,1,17000000,4182,7.12,0.75,12,0.22,3453.00,32722.00,53600,20240412,-54.10,20150,20241115,22.08,33650,-26.89,20250227,21350,15.22,20250409,52000,-52.69,20240429,20150,22.08,20241115,1.82,Y,195870,5000,850 억,,1671168,N,N,4757,N,00,N +20250423,140919,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24450,300,2,1.24,761958375,31221,76.83,24600,24600,24200,31350,16950,24150,24405.32,9.83,0,-6568,24750,24450,24050,23750,23350,24600,23900,850,7200,5000,16900,50,1,17000000,4157,7.08,0.75,12,0.18,3453.00,32722.00,53600,20240412,-54.38,20150,20241115,21.34,33650,-27.34,20250227,21350,14.52,20250409,52000,-52.98,20240429,20150,21.34,20241115,1.82,Y,195870,5000,850 억,,1671168,N,N,4757,N,00,N +20250423,130916,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,250,2,1.04,652417700,26745,65.82,24600,24600,24200,31350,16950,24150,24394.01,9.83,0,-5560,24750,24450,24050,23750,23350,24600,23900,850,7200,5000,16900,50,1,17000000,4148,7.07,0.75,12,0.16,3453.00,32722.00,53600,20240412,-54.48,20150,20241115,21.09,33650,-27.49,20250227,21350,14.29,20250409,52000,-53.08,20240429,20150,21.09,20241115,1.82,Y,195870,5000,850 억,,1671168,N,N,4757,N,00,N +20250423,120920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,400,2,1.66,501973850,20598,50.69,24600,24600,24200,31350,16950,24150,24370.03,9.83,0,-5195,24750,24450,24050,23750,23350,24600,23900,850,7200,5000,16900,50,1,17000000,4174,7.11,0.75,12,0.12,3453.00,32722.00,53600,20240412,-54.20,20150,20241115,21.84,33650,-27.04,20250227,21350,14.99,20250409,52000,-52.79,20240429,20150,21.84,20241115,1.82,Y,195870,5000,850 억,,1671168,N,N,4757,N,00,N +20250423,110920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,150,2,0.62,320161000,13163,32.39,24600,24600,24200,31350,16950,24150,24322.80,9.83,0,-4876,24750,24450,24050,23750,23350,24600,23900,850,7200,5000,16900,50,1,17000000,4131,7.04,0.74,12,0.08,3453.00,32722.00,53600,20240412,-54.66,20150,20241115,20.60,33650,-27.79,20250227,21350,13.82,20250409,52000,-53.27,20240429,20150,20.60,20241115,1.82,Y,195870,5000,850 억,,1671168,N,N,4757,N,00,N +20250423,100923,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,100,2,0.41,198668275,8162,20.09,24600,24600,24200,31350,16950,24150,24340.64,9.83,0,-4351,24750,24450,24050,23750,23350,24600,23900,850,7200,5000,16900,50,1,17000000,4123,7.02,0.74,12,0.05,3453.00,32722.00,53600,20240412,-54.76,20150,20241115,20.35,33650,-27.93,20250227,21350,13.58,20250409,52000,-53.37,20240429,20150,20.35,20241115,1.82,Y,195870,5000,850 억,,1671168,N,N,4757,N,00,N +20250423,090926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,200,2,0.83,48296550,1974,4.86,24600,24600,24350,31350,16950,24150,24466.34,9.83,0,-984,24750,24450,24050,23750,23350,24600,23900,850,7200,5000,16900,50,1,17000000,4140,7.05,0.74,12,0.01,3453.00,32722.00,53600,20240412,-54.57,20150,20241115,20.84,33650,-27.64,20250227,21350,14.05,20250409,52000,-53.17,20240429,20150,20.84,20241115,1.82,Y,195870,5000,850 억,,1671168,N,N,4757,N,00,N 20250422,160858,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24150,0,3,0.00,974428425,40635,147.21,24000,24350,23650,31350,16950,24150,23980.03,9.85,0,-4362,24750,24450,24150,23850,23550,24300,23700,850,7200,5000,16900,50,1,17000000,4106,6.99,0.74,12,0.24,3453.00,32722.00,53700,20240411,-55.03,20150,20241115,19.85,33650,-28.23,20250227,21350,13.11,20250409,52000,-53.56,20240429,20150,19.85,20241115,1.80,Y,195870,5000,850 억,,1675184,N,N,4757,N,00,N 20250422,150915,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23800,-350,5,-1.45,800999075,33334,120.76,24000,24350,23650,31350,16950,24150,24029.49,9.85,0,-6036,24750,24450,24150,23850,23550,24300,23700,850,7200,5000,16900,50,1,17000000,4046,6.89,0.73,12,0.20,3453.00,32722.00,53700,20240411,-55.68,20150,20241115,18.11,33650,-29.27,20250227,21350,11.48,20250409,52000,-54.23,20240429,20150,18.11,20241115,1.80,Y,195870,5000,850 억,,1675184,N,N,4817,N,00,N 20250422,140914,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,-100,5,-0.41,554133325,23118,83.75,24000,24350,23650,31350,16950,24150,23969.78,9.85,0,-2651,24750,24450,24150,23850,23550,24300,23700,850,7200,5000,16900,50,1,17000000,4089,6.96,0.73,12,0.14,3453.00,32722.00,53700,20240411,-55.21,20150,20241115,19.35,33650,-28.53,20250227,21350,12.65,20250409,52000,-53.75,20240429,20150,19.35,20241115,1.80,Y,195870,5000,850 억,,1675184,N,N,4817,N,00,N diff --git a/195940/price/prices-20250401.csv b/195940/price/prices-20250401.csv index 559c9161be50..7de2acb173b0 100644 --- a/195940/price/prices-20250401.csv +++ b/195940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160903,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37650,50,2,0.13,2992641825,79455,145.41,37900,38150,37450,48850,26350,37600,37664.61,9.86,0,-5154,38133,37866,37483,37216,36833,38000,37350,145,11250,500,28570,50,1,28329891,10666,17.32,0.85,12,0.28,2174.00,44172.00,52000,20241007,-27.60,31650,20250409,18.96,39300,-4.20,20250108,31650,18.96,20250409,52000,-27.60,20241007,31650,18.96,20250409,1.86,Y,195940,500,144 억,,2794336,N,N,2798,N,00,N +20250423,150919,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37600,0,3,0.00,2832045575,75187,137.60,37900,38150,37450,48850,26350,37600,37666.69,9.86,0,-4847,38133,37866,37483,37216,36833,38000,37350,145,11250,500,28570,50,1,28329891,10652,17.30,0.85,12,0.27,2174.00,44172.00,52000,20241007,-27.69,31650,20250409,18.80,39300,-4.33,20250108,31650,18.80,20250409,52000,-27.69,20241007,31650,18.80,20250409,1.86,Y,195940,500,144 억,,2794336,N,N,2420,N,00,N +20250423,140919,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37600,0,3,0.00,2312212125,61367,112.31,37900,38150,37450,48850,26350,37600,37678.43,9.86,0,-11497,38133,37866,37483,37216,36833,38000,37350,145,11250,500,28570,50,1,28329891,10652,17.30,0.85,12,0.22,2174.00,44172.00,52000,20241007,-27.69,31650,20250409,18.80,39300,-4.33,20250108,31650,18.80,20250409,52000,-27.69,20241007,31650,18.80,20250409,1.86,Y,195940,500,144 억,,2794336,N,N,2420,N,00,N +20250423,130917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37650,50,2,0.13,1930804700,51240,93.78,37900,38150,37450,48850,26350,37600,37681.59,9.86,0,-14152,38133,37866,37483,37216,36833,38000,37350,145,11250,500,28570,50,1,28329891,10666,17.32,0.85,12,0.18,2174.00,44172.00,52000,20241007,-27.60,31650,20250409,18.96,39300,-4.20,20250108,31650,18.96,20250409,52000,-27.60,20241007,31650,18.96,20250409,1.86,Y,195940,500,144 억,,2794336,N,N,2420,N,00,N +20250423,120920,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37650,50,2,0.13,1648875175,43745,80.06,37900,38150,37450,48850,26350,37600,37692.88,9.86,0,-11032,38133,37866,37483,37216,36833,38000,37350,145,11250,500,28570,50,1,28329891,10666,17.32,0.85,12,0.15,2174.00,44172.00,52000,20241007,-27.60,31650,20250409,18.96,39300,-4.20,20250108,31650,18.96,20250409,52000,-27.60,20241007,31650,18.96,20250409,1.86,Y,195940,500,144 억,,2794336,N,N,2420,N,00,N +20250423,110920,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37700,100,2,0.27,1495178325,39662,72.59,37900,38150,37450,48850,26350,37600,37698.01,9.86,0,-10034,38133,37866,37483,37216,36833,38000,37350,145,11250,500,28570,50,1,28329891,10680,17.34,0.85,12,0.14,2174.00,44172.00,52000,20241007,-27.50,31650,20250409,19.12,39300,-4.07,20250108,31650,19.12,20250409,52000,-27.50,20241007,31650,19.12,20250409,1.86,Y,195940,500,144 억,,2794336,N,N,2420,N,00,N +20250423,100923,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37700,100,2,0.27,1186018075,31450,57.56,37900,38150,37450,48850,26350,37600,37711.23,9.86,0,-9614,38133,37866,37483,37216,36833,38000,37350,145,11250,500,28570,50,1,28329891,10680,17.34,0.85,12,0.11,2174.00,44172.00,52000,20241007,-27.50,31650,20250409,19.12,39300,-4.07,20250108,31650,19.12,20250409,52000,-27.50,20241007,31650,19.12,20250409,1.86,Y,195940,500,144 억,,2794336,N,N,2420,N,00,N +20250423,090927,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37600,0,3,0.00,591708375,15636,28.62,37900,38150,37550,48850,26350,37600,37842.69,9.86,0,-3318,38133,37866,37483,37216,36833,38000,37350,145,11250,500,28570,50,1,28329891,10652,17.30,0.85,12,0.06,2174.00,44172.00,52000,20241007,-27.69,31650,20250409,18.80,39300,-4.33,20250108,31650,18.80,20250409,52000,-27.69,20241007,31650,18.80,20250409,1.86,Y,195940,500,144 억,,2794336,N,N,2420,N,00,N 20250422,160859,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37600,-50,5,-0.13,2050415325,54641,60.50,37400,37750,37100,48900,26400,37650,37525.21,9.86,0,-3697,38216,37932,37566,37282,36916,37750,37100,145,11250,500,28610,50,1,28329891,10652,17.30,0.85,12,0.19,2174.00,44172.00,52000,20241007,-27.69,31650,20250409,18.80,39300,-4.33,20250108,31650,18.80,20250409,52000,-27.69,20241007,31650,18.80,20250409,1.87,Y,195940,500,144 억,,2794686,N,N,2420,N,00,N 20250422,150915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37650,0,3,0.00,1880422475,50117,55.49,37400,37750,37100,48900,26400,37650,37520.65,9.86,0,-2367,38216,37932,37566,37282,36916,37750,37100,145,11250,500,28610,50,1,28329891,10666,17.32,0.85,12,0.18,2174.00,44172.00,52000,20241007,-27.60,31650,20250409,18.96,39300,-4.20,20250108,31650,18.96,20250409,52000,-27.60,20241007,31650,18.96,20250409,1.87,Y,195940,500,144 억,,2794686,N,N,3614,N,00,N 20250422,140915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37450,-200,5,-0.53,1269890775,33874,37.50,37400,37750,37100,48900,26400,37650,37488.66,9.86,0,-960,38216,37932,37566,37282,36916,37750,37100,145,11250,500,28610,50,1,28329891,10610,17.23,0.85,12,0.12,2174.00,44172.00,52000,20241007,-27.98,31650,20250409,18.33,39300,-4.71,20250108,31650,18.33,20250409,52000,-27.98,20241007,31650,18.33,20250409,1.87,Y,195940,500,144 억,,2794686,N,N,3614,N,00,N diff --git a/195990/price/prices-20250401.csv b/195990/price/prices-20250401.csv index abbdf5749453..a9c01053ad6e 100644 --- a/195990/price/prices-20250401.csv +++ b/195990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,320,12,2,3.90,396593425,1241691,258.30,310,326,305,400,216,308,319.40,4.84,0,256828,318,313,304,299,290,315,301,1423,92,500,210,1,1,284689721,911,-5.82,0.84,12,0.44,-55.00,379.00,620,20241111,-48.39,289,20250409,10.73,458,-30.13,20250109,289,10.73,20250409,620,-48.39,20241111,289,10.73,20250409,0.00,Y,195990,500,1423 억,,13790795,N,N,20982,N,00,N +20250423,150920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,322,14,2,4.55,385760879,1207896,251.27,310,326,305,400,216,308,319.37,4.84,0,256482,318,313,304,299,290,315,301,1423,92,500,210,1,1,284689721,917,-5.85,0.85,12,0.42,-55.00,379.00,620,20241111,-48.06,289,20250409,11.42,458,-29.69,20250109,289,11.42,20250409,620,-48.06,20241111,289,11.42,20250409,0.00,Y,195990,500,1423 억,,13790795,N,N,3638,N,00,N +20250423,140919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,323,15,2,4.87,338411878,1061171,220.75,310,326,305,400,216,308,318.90,4.84,0,255906,318,313,304,299,290,315,301,1423,92,500,210,1,1,284689721,920,-5.87,0.85,12,0.37,-55.00,379.00,620,20241111,-47.90,289,20250409,11.76,458,-29.48,20250109,289,11.76,20250409,620,-47.90,20241111,289,11.76,20250409,0.00,Y,195990,500,1423 억,,13790795,N,N,3638,N,00,N +20250423,130917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,324,16,2,5.19,299323684,940424,195.63,310,326,305,400,216,308,318.29,4.84,0,216852,318,313,304,299,290,315,301,1423,92,500,210,1,1,284689721,922,-5.89,0.85,12,0.33,-55.00,379.00,620,20241111,-47.74,289,20250409,12.11,458,-29.26,20250109,289,12.11,20250409,620,-47.74,20241111,289,12.11,20250409,0.00,Y,195990,500,1423 억,,13790795,N,N,3638,N,00,N +20250423,120920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,324,16,2,5.19,239577007,754508,156.96,310,326,305,400,216,308,317.53,4.84,0,159765,318,313,304,299,290,315,301,1423,92,500,210,1,1,284689721,922,-5.89,0.85,12,0.27,-55.00,379.00,620,20241111,-47.74,289,20250409,12.11,458,-29.26,20250109,289,12.11,20250409,620,-47.74,20241111,289,12.11,20250409,0.00,Y,195990,500,1423 억,,13790795,N,N,3638,N,00,N +20250423,110920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,320,12,2,3.90,169023798,535747,111.45,310,323,305,400,216,308,315.49,4.84,0,129275,318,313,304,299,290,315,301,1423,92,500,210,1,1,284689721,911,-5.82,0.84,12,0.19,-55.00,379.00,620,20241111,-48.39,289,20250409,10.73,458,-30.13,20250109,289,10.73,20250409,620,-48.39,20241111,289,10.73,20250409,0.00,Y,195990,500,1423 억,,13790795,N,N,3638,N,00,N +20250423,100923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,309,1,2,0.32,25707426,82935,17.25,310,312,305,400,216,308,309.97,4.84,0,21917,318,313,304,299,290,315,301,1423,92,500,210,1,1,284689721,880,-5.62,0.82,12,0.03,-55.00,379.00,620,20241111,-50.16,289,20250409,6.92,458,-32.53,20250109,289,6.92,20250409,620,-50.16,20241111,289,6.92,20250409,0.00,Y,195990,500,1423 억,,13790795,N,N,3638,N,00,N +20250423,090927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,309,1,2,0.32,7393148,23911,4.97,310,311,305,400,216,308,309.19,4.84,0,-3079,318,313,304,299,290,315,301,1423,92,500,210,1,1,284689721,880,-5.62,0.82,12,0.01,-55.00,379.00,620,20241111,-50.16,289,20250409,6.92,458,-32.53,20250109,289,6.92,20250409,620,-50.16,20241111,289,6.92,20250409,0.00,Y,195990,500,1423 억,,13790795,N,N,3638,N,00,N 20250422,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,308,6,2,1.99,144425077,478618,134.60,295,309,295,392,212,302,301.75,4.81,0,97308,316,309,305,298,294,307,296,1423,90,500,210,1,1,284689721,877,-5.60,0.81,12,0.17,-55.00,379.00,620,20241111,-50.32,289,20250409,6.57,458,-32.75,20250109,289,6.57,20250409,620,-50.32,20241111,289,6.57,20250409,0.00,Y,195990,500,1423 억,,13698488,N,N,3638,N,00,N 20250422,150915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,307,5,2,1.66,138841811,460428,129.49,295,309,295,392,212,302,301.55,4.81,0,95679,316,309,305,298,294,307,296,1423,90,500,210,1,1,284689721,874,-5.58,0.81,12,0.16,-55.00,379.00,620,20241111,-50.48,289,20250409,6.23,458,-32.97,20250109,289,6.23,20250409,620,-50.48,20241111,289,6.23,20250409,0.00,Y,195990,500,1423 억,,13698488,N,N,7060,N,00,N 20250422,140915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,303,1,2,0.33,106165529,353416,99.39,295,305,295,392,212,302,300.40,4.81,0,30995,316,309,305,298,294,307,296,1423,90,500,210,1,1,284689721,863,-5.51,0.80,12,0.12,-55.00,379.00,620,20241111,-51.13,289,20250409,4.84,458,-33.84,20250109,289,4.84,20250409,620,-51.13,20241111,289,4.84,20250409,0.00,Y,195990,500,1423 억,,13698488,N,N,7060,N,00,N diff --git a/196170/price/prices-20250401.csv b/196170/price/prices-20250401.csv index e2c470adec4c..f4a8eab746ca 100644 --- a/196170/price/prices-20250401.csv +++ b/196170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160904,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,389000,0,3,0.00,83408178750,214524,85.66,394500,395000,386000,505000,272500,389000,388805.65,15.08,0,20833,397333,393166,387333,383166,377333,395250,385250,267,116000,500,272300,500,1,53318828,207410,331.91,75.43,12,0.40,1172.00,5157.00,459500,20250318,-15.34,158900,20240417,144.81,459500,-15.34,20250318,298000,30.54,20250103,459500,-15.34,20250318,159400,144.04,20240513,1.92,Y,196170,500,266 억,,8042822,N,N,16274,N,00,N +20250423,150920,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,389000,0,3,0.00,77603344750,199593,79.70,394500,395000,386000,505000,272500,389000,388807.95,15.08,0,13957,397333,393166,387333,383166,377333,395250,385250,267,116000,500,272300,500,1,53318828,207410,331.91,75.43,12,0.37,1172.00,5157.00,459500,20250318,-15.34,158900,20240417,144.81,459500,-15.34,20250318,298000,30.54,20250103,459500,-15.34,20250318,159400,144.04,20240513,1.92,Y,196170,500,266 억,,8042822,N,N,8442,N,00,N +20250423,140919,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,388500,-500,5,-0.13,67466662500,173563,69.31,394500,395000,386000,505000,272500,389000,388715.70,15.08,0,2379,397333,393166,387333,383166,377333,395250,385250,267,116000,500,272300,500,1,53318828,207144,331.48,75.33,12,0.33,1172.00,5157.00,459500,20250318,-15.45,158900,20240417,144.49,459500,-15.45,20250318,298000,30.37,20250103,459500,-15.45,20250318,159400,143.73,20240513,1.92,Y,196170,500,266 억,,8042822,N,N,8442,N,00,N +20250423,130917,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,-1500,5,-0.39,58470928750,150370,60.04,394500,395000,386000,505000,272500,389000,388847.04,15.08,0,-6047,397333,393166,387333,383166,377333,395250,385250,267,116000,500,272300,500,1,53318828,206610,330.63,75.14,12,0.28,1172.00,5157.00,459500,20250318,-15.67,158900,20240417,143.86,459500,-15.67,20250318,298000,30.03,20250103,459500,-15.67,20250318,159400,143.10,20240513,1.92,Y,196170,500,266 억,,8042822,N,N,8442,N,00,N +20250423,120921,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,388000,-1000,5,-0.26,44797553250,115020,45.93,394500,395000,386000,505000,272500,389000,389476.21,15.08,0,-11222,397333,393166,387333,383166,377333,395250,385250,267,116000,500,272300,500,1,53318828,206877,331.06,75.24,12,0.22,1172.00,5157.00,459500,20250318,-15.56,158900,20240417,144.18,459500,-15.56,20250318,298000,30.20,20250103,459500,-15.56,20250318,159400,143.41,20240513,1.92,Y,196170,500,266 억,,8042822,N,N,8442,N,00,N +20250423,110921,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,390750,1750,2,0.45,39967551500,102603,40.97,394500,395000,386000,505000,272500,389000,389535.90,15.08,0,-10671,397333,393166,387333,383166,377333,395250,385250,267,116000,500,272300,500,1,53318828,208343,333.40,75.77,12,0.19,1172.00,5157.00,459500,20250318,-14.96,158900,20240417,145.91,459500,-14.96,20250318,298000,31.12,20250103,459500,-14.96,20250318,159400,145.14,20240513,1.92,Y,196170,500,266 억,,8042822,N,N,8442,N,00,N +20250423,100923,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392000,3000,2,0.77,33455651750,85910,34.30,394500,395000,386000,505000,272500,389000,389426.75,15.08,0,-12034,397333,393166,387333,383166,377333,395250,385250,267,116000,500,272300,500,1,53318828,209010,334.47,76.01,12,0.16,1172.00,5157.00,459500,20250318,-14.69,158900,20240417,146.70,459500,-14.69,20250318,298000,31.54,20250103,459500,-14.69,20250318,159400,145.92,20240513,1.92,Y,196170,500,266 억,,8042822,N,N,8442,N,00,N +20250423,090927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,-1500,5,-0.39,12388551250,31722,12.67,394500,395000,387000,505000,272500,389000,390535.00,15.08,0,-12621,397333,393166,387333,383166,377333,395250,385250,267,116000,500,272300,500,1,53318828,206610,330.63,75.14,12,0.06,1172.00,5157.00,459500,20250318,-15.67,158900,20240417,143.86,459500,-15.67,20250318,298000,30.03,20250103,459500,-15.67,20250318,159400,143.10,20240513,1.92,Y,196170,500,266 억,,8042822,N,N,8442,N,00,N 20250422,160859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,389000,2500,2,0.65,96911876750,250432,129.67,383500,391500,381500,502000,271000,386500,386975.23,15.12,0,33294,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,207410,331.91,75.43,12,0.47,1172.00,5157.00,459500,20250318,-15.34,158900,20240417,144.81,459500,-15.34,20250318,298000,30.54,20250103,459500,-15.34,20250318,159400,144.04,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,8442,N,00,N 20250422,150915,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,388500,2000,2,0.52,89856375250,232280,120.27,383500,391500,381500,502000,271000,386500,386845.08,15.12,0,36414,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,207144,331.48,75.33,12,0.44,1172.00,5157.00,459500,20250318,-15.45,158900,20240417,144.49,459500,-15.45,20250318,298000,30.37,20250103,459500,-15.45,20250318,159400,143.73,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N 20250422,140915,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391000,4500,2,1.16,75233079250,194673,100.80,383500,391500,381500,502000,271000,386500,386458.72,15.12,0,30836,395833,391166,388333,383666,380833,389750,382250,267,115500,500,270550,500,1,53318828,208477,333.62,75.82,12,0.37,1172.00,5157.00,459500,20250318,-14.91,158900,20240417,146.07,459500,-14.91,20250318,298000,31.21,20250103,459500,-14.91,20250318,159400,145.29,20240513,1.89,Y,196170,500,266 억,,8060199,N,N,12475,N,00,N diff --git a/196300/price/prices-20250401.csv b/196300/price/prices-20250401.csv index c424ae8334dd..2d9b390e58f4 100644 --- a/196300/price/prices-20250401.csv +++ b/196300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160904,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,520,2,5.42,913038480,91739,195.83,9770,10370,9420,12460,6720,9590,9952.53,0.75,0,6532,10170,9880,9340,9050,8510,10025,9195,46,2870,500,0,10,1,9293398,940,-8.91,11.28,12,0.99,-1135.00,896.00,17270,20240923,-41.46,5580,20250306,81.18,14240,-29.00,20250311,5580,81.18,20250306,17270,-41.46,20240923,5580,81.18,20250306,0.01,Y,196300,500,46 억,,70128,N,N,2072,N,00,N +20250423,150920,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,480,2,5.01,900835890,90532,193.25,9770,10370,9420,12460,6720,9590,9950.47,0.75,0,6824,10170,9880,9340,9050,8510,10025,9195,46,2870,500,0,10,1,9293398,936,-8.87,11.24,12,0.97,-1135.00,896.00,17270,20240923,-41.69,5580,20250306,80.47,14240,-29.28,20250311,5580,80.47,20250306,17270,-41.69,20240923,5580,80.47,20250306,0.01,Y,196300,500,46 억,,70128,N,N,1160,N,00,N +20250423,140920,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10360,770,2,8.03,783381100,79015,168.67,9770,10360,9420,12460,6720,9590,9914.33,0.75,0,5693,10170,9880,9340,9050,8510,10025,9195,46,2870,500,0,10,1,9293398,963,-9.13,11.56,12,0.85,-1135.00,896.00,17270,20240923,-40.01,5580,20250306,85.66,14240,-27.25,20250311,5580,85.66,20250306,17270,-40.01,20240923,5580,85.66,20250306,0.01,Y,196300,500,46 억,,70128,N,N,1160,N,00,N +20250423,130918,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,510,2,5.32,629765990,64023,136.66,9770,10150,9420,12460,6720,9590,9836.56,0.75,0,6648,10170,9880,9340,9050,8510,10025,9195,46,2870,500,0,10,1,9293398,939,-8.90,11.27,12,0.69,-1135.00,896.00,17270,20240923,-41.52,5580,20250306,81.00,14240,-29.07,20250311,5580,81.00,20250306,17270,-41.52,20240923,5580,81.00,20250306,0.01,Y,196300,500,46 억,,70128,N,N,1160,N,00,N +20250423,120921,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,400,2,4.17,517742960,52912,112.95,9770,10090,9420,12460,6720,9590,9784.98,0.75,0,5608,10170,9880,9340,9050,8510,10025,9195,46,2870,500,0,10,1,9293398,928,-8.80,11.15,12,0.57,-1135.00,896.00,17270,20240923,-42.15,5580,20250306,79.03,14240,-29.85,20250311,5580,79.03,20250306,17270,-42.15,20240923,5580,79.03,20250306,0.01,Y,196300,500,46 억,,70128,N,N,1160,N,00,N +20250423,110921,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,230,2,2.40,363742160,37431,79.90,9770,10090,9420,12460,6720,9590,9717.67,0.75,0,3196,10170,9880,9340,9050,8510,10025,9195,46,2870,500,0,10,1,9293398,913,-8.65,10.96,12,0.40,-1135.00,896.00,17270,20240923,-43.14,5580,20250306,75.99,14240,-31.04,20250311,5580,75.99,20250306,17270,-43.14,20240923,5580,75.99,20250306,0.01,Y,196300,500,46 억,,70128,N,N,1160,N,00,N +20250423,100924,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9600,10,2,0.10,133998870,14020,29.93,9770,9770,9420,12460,6720,9590,9557.69,0.75,0,-2274,10170,9880,9340,9050,8510,10025,9195,46,2870,500,0,10,1,9293398,892,-8.46,10.71,12,0.15,-1135.00,896.00,17270,20240923,-44.41,5580,20250306,72.04,14240,-32.58,20250311,5580,72.04,20250306,17270,-44.41,20240923,5580,72.04,20250306,0.01,Y,196300,500,46 억,,70128,N,N,1160,N,00,N +20250423,090928,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9510,-80,5,-0.83,23199360,2434,5.20,9770,9770,9420,12460,6720,9590,9531.37,0.75,0,-496,10170,9880,9340,9050,8510,10025,9195,46,2870,500,0,10,1,9293398,884,-8.38,10.61,12,0.03,-1135.00,896.00,17270,20240923,-44.93,5580,20250306,70.43,14240,-33.22,20250311,5580,70.43,20250306,17270,-44.93,20240923,5580,70.43,20250306,0.01,Y,196300,500,46 억,,70128,N,N,1160,N,00,N 20250422,160900,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9590,130,2,1.37,436737035,46645,187.66,9350,9630,8800,12290,6630,9460,9363.00,0.75,0,649,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,891,-8.45,10.70,12,0.50,-1135.00,896.00,17270,20240923,-44.47,5580,20250306,71.86,14240,-32.65,20250311,5580,71.86,20250306,17270,-44.47,20240923,5580,71.86,20250306,0.01,Y,196300,500,46 억,,69474,N,N,1160,N,00,N 20250422,150916,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,30,2,0.32,432060805,46153,185.68,9350,9630,8800,12290,6630,9460,9361.49,0.75,0,806,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,882,-8.36,10.59,12,0.50,-1135.00,896.00,17270,20240923,-45.05,5580,20250306,70.07,14240,-33.36,20250311,5580,70.07,20250306,17270,-45.05,20240923,5580,70.07,20250306,0.01,Y,196300,500,46 억,,69474,N,N,976,N,00,N 20250422,140915,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9340,-120,5,-1.27,414982425,44342,178.40,9350,9630,8800,12290,6630,9460,9358.68,0.75,0,1390,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,868,-8.23,10.42,12,0.48,-1135.00,896.00,17270,20240923,-45.92,5580,20250306,67.38,14240,-34.41,20250311,5580,67.38,20250306,17270,-45.92,20240923,5580,67.38,20250306,0.01,Y,196300,500,46 억,,69474,N,N,976,N,00,N diff --git a/196450/price/prices-20250401.csv b/196450/price/prices-20250401.csv index 706674e198c4..7b071cbc7c48 100644 --- a/196450/price/prices-20250401.csv +++ b/196450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,15,2,2.40,53327527,83439,615.15,626,650,625,812,438,625,639.12,0.97,0,-201,641,632,625,616,609,629,613,453,187,1000,400,1,1,45319582,290,-1.58,0.50,12,0.18,-406.00,1284.00,1598,20240716,-59.95,547,20250404,17.00,758,-15.57,20250110,547,17.00,20250404,1598,-59.95,20240716,547,17.00,20250404,0.00,Y,196450,1000,453 억,,439323,N,N,460,N,00,N +20250423,150920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,639,14,2,2.24,46940535,73438,541.42,626,650,625,812,438,625,639.19,0.97,0,75,641,632,625,616,609,629,613,453,187,1000,400,1,1,45319582,290,-1.57,0.50,12,0.16,-406.00,1284.00,1598,20240716,-60.01,547,20250404,16.82,758,-15.70,20250110,547,16.82,20250404,1598,-60.01,20240716,547,16.82,20250404,0.00,Y,196450,1000,453 억,,439323,N,N,120,N,00,N +20250423,140920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,15,2,2.40,44844743,70143,517.13,626,650,625,812,438,625,639.33,0.97,0,-72,641,632,625,616,609,629,613,453,187,1000,400,1,1,45319582,290,-1.58,0.50,12,0.15,-406.00,1284.00,1598,20240716,-59.95,547,20250404,17.00,758,-15.57,20250110,547,17.00,20250404,1598,-59.95,20240716,547,17.00,20250404,0.00,Y,196450,1000,453 억,,439323,N,N,120,N,00,N +20250423,130918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,640,15,2,2.40,44537424,69663,513.59,626,650,625,812,438,625,639.33,0.97,0,-179,641,632,625,616,609,629,613,453,187,1000,400,1,1,45319582,290,-1.58,0.50,12,0.15,-406.00,1284.00,1598,20240716,-59.95,547,20250404,17.00,758,-15.57,20250110,547,17.00,20250404,1598,-59.95,20240716,547,17.00,20250404,0.00,Y,196450,1000,453 억,,439323,N,N,120,N,00,N +20250423,120921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,643,18,2,2.88,43842035,68573,505.55,626,650,625,812,438,625,639.35,0.97,0,-33,641,632,625,616,609,629,613,453,187,1000,400,1,1,45319582,291,-1.58,0.50,12,0.15,-406.00,1284.00,1598,20240716,-59.76,547,20250404,17.55,758,-15.17,20250110,547,17.55,20250404,1598,-59.76,20240716,547,17.55,20250404,0.00,Y,196450,1000,453 억,,439323,N,N,120,N,00,N +20250423,110921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,647,22,2,3.52,34034433,53375,393.50,626,648,625,812,438,625,637.65,0.97,0,-957,641,632,625,616,609,629,613,453,187,1000,400,1,1,45319582,293,-1.59,0.50,12,0.12,-406.00,1284.00,1598,20240716,-59.51,547,20250404,18.28,758,-14.64,20250110,547,18.28,20250404,1598,-59.51,20240716,547,18.28,20250404,0.00,Y,196450,1000,453 억,,439323,N,N,120,N,00,N +20250423,100924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,632,7,2,1.12,7475697,11920,87.88,626,643,625,812,438,625,627.16,0.97,0,395,641,632,625,616,609,629,613,453,187,1000,400,1,1,45319582,286,-1.56,0.49,12,0.03,-406.00,1284.00,1598,20240716,-60.45,547,20250404,15.54,758,-16.62,20250110,547,15.54,20250404,1598,-60.45,20240716,547,15.54,20250404,0.00,Y,196450,1000,453 억,,439323,N,N,120,N,00,N +20250423,090928,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,637,12,2,1.92,127745,202,1.49,626,643,626,812,438,625,632.40,0.97,0,27,641,632,625,616,609,629,613,453,187,1000,400,1,1,45319582,289,-1.57,0.50,12,0.00,-406.00,1284.00,1598,20240716,-60.14,547,20250404,16.45,758,-15.96,20250110,547,16.45,20250404,1598,-60.14,20240716,547,16.45,20250404,0.00,Y,196450,1000,453 억,,439323,N,N,120,N,00,N 20250422,160900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,625,-3,5,-0.48,8442282,13560,43.16,628,634,618,816,440,628,622.59,0.97,0,-573,652,640,628,616,604,646,622,453,188,1000,400,1,1,45319582,283,-1.54,0.49,12,0.03,-406.00,1284.00,1598,20240716,-60.89,547,20250404,14.26,758,-17.55,20250110,547,14.26,20250404,1598,-60.89,20240716,547,14.26,20250404,0.00,Y,196450,1000,453 억,,439896,N,N,120,N,00,N 20250422,150916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,621,-7,5,-1.11,6620549,10630,33.84,628,634,618,816,440,628,622.82,0.97,0,-164,652,640,628,616,604,646,622,453,188,1000,400,1,1,45319582,281,-1.53,0.48,12,0.02,-406.00,1284.00,1598,20240716,-61.14,547,20250404,13.53,758,-18.07,20250110,547,13.53,20250404,1598,-61.14,20240716,547,13.53,20250404,0.00,Y,196450,1000,453 억,,439896,N,N,0,N,00,N 20250422,140916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,622,-6,5,-0.96,6513308,10457,33.28,628,634,618,816,440,628,622.87,0.97,0,-132,652,640,628,616,604,646,622,453,188,1000,400,1,1,45319582,282,-1.53,0.48,12,0.02,-406.00,1284.00,1598,20240716,-61.08,547,20250404,13.71,758,-17.94,20250110,547,13.71,20250404,1598,-61.08,20240716,547,13.71,20250404,0.00,Y,196450,1000,453 억,,439896,N,N,0,N,00,N diff --git a/196490/price/prices-20250401.csv b/196490/price/prices-20250401.csv index 1e068b1f5b1f..cba45d46094b 100644 --- a/196490/price/prices-20250401.csv +++ b/196490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160904,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240412,0.00,203,20240412,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240423,203,0.00,20240423,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250423,150921,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240412,0.00,203,20240412,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240423,203,0.00,20240423,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250423,140920,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240412,0.00,203,20240412,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240423,203,0.00,20240423,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250423,130918,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240412,0.00,203,20240412,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240423,203,0.00,20240423,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250423,120921,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240412,0.00,203,20240412,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240423,203,0.00,20240423,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250423,110921,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240412,0.00,203,20240412,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240423,203,0.00,20240423,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250423,100924,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240412,0.00,203,20240412,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240423,203,0.00,20240423,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250423,090928,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,203,20240412,0.00,203,20240412,0.00,203,0.00,20250102,203,0.00,20250102,203,0.00,20240423,203,0.00,20240423,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250422,160900,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,230,20240411,-11.74,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240422,203,0.00,20240422,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250422,150916,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,230,20240411,-11.74,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240422,203,0.00,20240422,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250422,140916,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,230,20240411,-11.74,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240422,203,0.00,20240422,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N diff --git a/196700/price/prices-20250401.csv b/196700/price/prices-20250401.csv index 59b1b93c5329..6f4b32591a86 100644 --- a/196700/price/prices-20250401.csv +++ b/196700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1454,-91,5,-5.89,448371334,302104,45.92,1540,1545,1454,2005,1082,1545,1484.19,1.79,0,-50786,1625,1584,1507,1466,1389,1605,1487,72,460,500,1010,1,1,14364144,209,17.52,0.56,12,2.10,83.00,2587.00,1804,20240416,-19.40,1005,20241209,44.68,1781,-18.36,20250403,1104,31.70,20250312,1800,-19.22,20240730,1005,44.68,20241209,0.04,Y,196700,500,71 억,,257486,N,N,4,N,00,N +20250423,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1457,-88,5,-5.70,436217878,293753,44.65,1540,1545,1454,2005,1082,1545,1484.98,1.79,0,-48518,1625,1584,1507,1466,1389,1605,1487,72,460,500,1010,1,1,14364144,209,17.55,0.56,12,2.05,83.00,2587.00,1804,20240416,-19.24,1005,20241209,44.98,1781,-18.19,20250403,1104,31.97,20250312,1800,-19.06,20240730,1005,44.98,20241209,0.04,Y,196700,500,71 억,,257486,N,N,981,N,00,N +20250423,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1468,-77,5,-4.98,387781684,260557,39.61,1540,1545,1460,2005,1082,1545,1488.28,1.79,0,-50547,1625,1584,1507,1466,1389,1605,1487,72,460,500,1010,1,1,14364144,211,17.69,0.57,12,1.81,83.00,2587.00,1804,20240416,-18.63,1005,20241209,46.07,1781,-17.57,20250403,1104,32.97,20250312,1800,-18.44,20240730,1005,46.07,20241209,0.04,Y,196700,500,71 억,,257486,N,N,981,N,00,N +20250423,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1481,-64,5,-4.14,314334832,210670,32.02,1540,1545,1475,2005,1082,1545,1492.07,1.79,0,-35666,1625,1584,1507,1466,1389,1605,1487,72,460,500,1010,1,1,14364144,213,17.84,0.57,12,1.47,83.00,2587.00,1804,20240416,-17.90,1005,20241209,47.36,1781,-16.84,20250403,1104,34.15,20250312,1800,-17.72,20240730,1005,47.36,20241209,0.04,Y,196700,500,71 억,,257486,N,N,981,N,00,N +20250423,120922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1487,-58,5,-3.75,270210900,180915,27.50,1540,1545,1475,2005,1082,1545,1493.58,1.79,0,-31062,1625,1584,1507,1466,1389,1605,1487,72,460,500,1010,1,1,14364144,214,17.92,0.57,12,1.26,83.00,2587.00,1804,20240416,-17.57,1005,20241209,47.96,1781,-16.51,20250403,1104,34.69,20250312,1800,-17.39,20240730,1005,47.96,20241209,0.04,Y,196700,500,71 억,,257486,N,N,981,N,00,N +20250423,110922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,-50,5,-3.24,226735918,151726,23.06,1540,1545,1475,2005,1082,1545,1494.38,1.79,0,-22040,1625,1584,1507,1466,1389,1605,1487,72,460,500,1010,1,1,14364144,215,18.01,0.58,12,1.06,83.00,2587.00,1804,20240416,-17.13,1005,20241209,48.76,1781,-16.06,20250403,1104,35.42,20250312,1800,-16.94,20240730,1005,48.76,20241209,0.04,Y,196700,500,71 억,,257486,N,N,981,N,00,N +20250423,100925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1491,-54,5,-3.50,207980343,139184,21.16,1540,1545,1475,2005,1082,1545,1494.28,1.79,0,-21663,1625,1584,1507,1466,1389,1605,1487,72,460,500,1010,1,1,14364144,214,17.96,0.58,12,0.97,83.00,2587.00,1804,20240416,-17.35,1005,20241209,48.36,1781,-16.28,20250403,1104,35.05,20250312,1800,-17.17,20240730,1005,48.36,20241209,0.04,Y,196700,500,71 억,,257486,N,N,981,N,00,N +20250423,090929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1498,-47,5,-3.04,63802252,42231,6.42,1540,1545,1491,2005,1082,1545,1510.79,1.79,0,-14916,1625,1584,1507,1466,1389,1605,1487,72,460,500,1010,1,1,14364144,215,18.05,0.58,12,0.29,83.00,2587.00,1804,20240416,-16.96,1005,20241209,49.05,1781,-15.89,20250403,1104,35.69,20250312,1800,-16.78,20240730,1005,49.05,20241209,0.04,Y,196700,500,71 억,,257486,N,N,981,N,00,N 20250422,160900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1545,61,2,4.11,972081818,645272,87.35,1480,1548,1430,1929,1039,1484,1506.37,1.66,0,18134,1638,1560,1472,1394,1306,1600,1434,72,445,500,970,1,1,14364144,222,18.61,0.60,12,4.49,83.00,2587.00,1804,20240416,-14.36,1005,20241209,53.73,1781,-13.25,20250403,1104,39.95,20250312,1800,-14.17,20240730,1005,53.73,20241209,0.05,Y,196700,500,71 억,,238681,N,N,981,N,00,N 20250422,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1515,31,2,2.09,896672666,596167,80.70,1480,1548,1430,1929,1039,1484,1504.06,1.66,0,26949,1638,1560,1472,1394,1306,1600,1434,72,445,500,970,1,1,14364144,218,18.25,0.59,12,4.15,83.00,2587.00,1804,20240416,-16.02,1005,20241209,50.75,1781,-14.94,20250403,1104,37.23,20250312,1800,-15.83,20240730,1005,50.75,20241209,0.05,Y,196700,500,71 억,,238681,N,N,0,N,00,N 20250422,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1516,32,2,2.16,844620721,561770,76.04,1480,1548,1430,1929,1039,1484,1503.50,1.66,0,23825,1638,1560,1472,1394,1306,1600,1434,72,445,500,970,1,1,14364144,218,18.27,0.59,12,3.91,83.00,2587.00,1804,20240416,-15.96,1005,20241209,50.85,1781,-14.88,20250403,1104,37.32,20250312,1800,-15.78,20240730,1005,50.85,20241209,0.05,Y,196700,500,71 억,,238681,N,N,0,N,00,N diff --git a/197140/price/prices-20250401.csv b/197140/price/prices-20250401.csv index 5e294e6d54a6..7ccf59aff273 100644 --- a/197140/price/prices-20250401.csv +++ b/197140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-85,5,-3.20,117971590,45718,86.20,2660,2710,2535,3450,1860,2655,2580.42,2.68,0,2977,2778,2716,2608,2546,2438,2747,2577,65,795,500,1590,5,1,13013154,334,27.34,0.58,12,0.35,94.00,4421.00,4875,20240828,-47.28,2200,20241210,16.82,2765,-7.05,20250408,2245,14.48,20250404,4875,-47.28,20240828,2200,16.82,20241210,0.88,Y,197140,500,65 억,,349087,N,N,0,N,00,N +20250423,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-105,5,-3.95,110310460,42737,80.58,2660,2710,2535,3450,1860,2655,2581.15,2.68,0,3214,2778,2716,2608,2546,2438,2747,2577,65,795,500,1590,5,1,13013154,332,27.13,0.58,12,0.33,94.00,4421.00,4875,20240828,-47.69,2200,20241210,15.91,2765,-7.78,20250408,2245,13.59,20250404,4875,-47.69,20240828,2200,15.91,20241210,0.88,Y,197140,500,65 억,,349087,N,N,0,N,00,N +20250423,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-90,5,-3.39,103695715,40143,75.69,2660,2710,2535,3450,1860,2655,2583.16,2.68,0,3639,2778,2716,2608,2546,2438,2747,2577,65,795,500,1590,5,1,13013154,334,27.29,0.58,12,0.31,94.00,4421.00,4875,20240828,-47.38,2200,20241210,16.59,2765,-7.23,20250408,2245,14.25,20250404,4875,-47.38,20240828,2200,16.59,20241210,0.88,Y,197140,500,65 억,,349087,N,N,0,N,00,N +20250423,130919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-110,5,-4.14,101093560,39126,73.77,2660,2710,2535,3450,1860,2655,2583.79,2.68,0,3678,2778,2716,2608,2546,2438,2747,2577,65,795,500,1590,5,1,13013154,331,27.07,0.58,12,0.30,94.00,4421.00,4875,20240828,-47.79,2200,20241210,15.68,2765,-7.96,20250408,2245,13.36,20250404,4875,-47.79,20240828,2200,15.68,20241210,0.88,Y,197140,500,65 억,,349087,N,N,0,N,00,N +20250423,120922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-110,5,-4.14,94128860,36389,68.61,2660,2710,2535,3450,1860,2655,2586.74,2.68,0,3623,2778,2716,2608,2546,2438,2747,2577,65,795,500,1590,5,1,13013154,331,27.07,0.58,12,0.28,94.00,4421.00,4875,20240828,-47.79,2200,20241210,15.68,2765,-7.96,20250408,2245,13.36,20250404,4875,-47.79,20240828,2200,15.68,20241210,0.88,Y,197140,500,65 억,,349087,N,N,0,N,00,N +20250423,110922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-100,5,-3.77,81270460,31334,59.08,2660,2710,2535,3450,1860,2655,2593.68,2.68,0,3616,2778,2716,2608,2546,2438,2747,2577,65,795,500,1590,5,1,13013154,332,27.18,0.58,12,0.24,94.00,4421.00,4875,20240828,-47.59,2200,20241210,16.14,2765,-7.59,20250408,2245,13.81,20250404,4875,-47.59,20240828,2200,16.14,20241210,0.88,Y,197140,500,65 억,,349087,N,N,0,N,00,N +20250423,100925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,-80,5,-3.01,80087355,30873,58.21,2660,2710,2535,3450,1860,2655,2594.09,2.68,0,3572,2778,2716,2608,2546,2438,2747,2577,65,795,500,1590,5,1,13013154,335,27.39,0.58,12,0.24,94.00,4421.00,4875,20240828,-47.18,2200,20241210,17.05,2765,-6.87,20250408,2245,14.70,20250404,4875,-47.18,20240828,2200,17.05,20241210,0.88,Y,197140,500,65 억,,349087,N,N,0,N,00,N +20250423,090929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,5,2,0.19,22044550,8244,15.54,2660,2710,2620,3450,1860,2655,2674.01,2.68,0,1187,2778,2716,2608,2546,2438,2747,2577,65,795,500,1590,5,1,13013154,346,28.30,0.60,12,0.06,94.00,4421.00,4875,20240828,-45.44,2200,20241210,20.91,2765,-3.80,20250408,2245,18.49,20250404,4875,-45.44,20240828,2200,20.91,20241210,0.88,Y,197140,500,65 억,,349087,N,N,0,N,00,N 20250422,160901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2655,0,3,0.00,135311797,53039,90.72,2600,2670,2500,3450,1860,2655,2550.97,2.68,0,-388,2851,2752,2651,2552,2451,2802,2602,65,795,500,1590,5,1,13013154,345,28.24,0.60,12,0.41,94.00,4421.00,4875,20240828,-45.54,2200,20241210,20.68,2765,-3.98,20250408,2245,18.26,20250404,4875,-45.54,20240828,2200,20.68,20241210,0.88,Y,197140,500,65 억,,349247,N,N,0,N,00,N 20250422,150917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,-10,5,-0.38,128683470,50541,86.45,2600,2670,2500,3450,1860,2655,2546.12,2.68,0,-254,2851,2752,2651,2552,2451,2802,2602,65,795,500,1590,5,1,13013154,344,28.14,0.60,12,0.39,94.00,4421.00,4875,20240828,-45.74,2200,20241210,20.23,2765,-4.34,20250408,2245,17.82,20250404,4875,-45.74,20240828,2200,20.23,20241210,0.88,Y,197140,500,65 억,,349247,N,N,0,N,00,N 20250422,140917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-30,5,-1.13,121878715,47936,82.00,2600,2670,2500,3450,1860,2655,2542.53,2.68,0,-357,2851,2752,2651,2552,2451,2802,2602,65,795,500,1590,5,1,13013154,342,27.93,0.59,12,0.37,94.00,4421.00,4875,20240828,-46.15,2200,20241210,19.32,2765,-5.06,20250408,2245,16.93,20250404,4875,-46.15,20240828,2200,19.32,20241210,0.88,Y,197140,500,65 억,,349247,N,N,0,N,00,N diff --git a/198080/price/prices-20250401.csv b/198080/price/prices-20250401.csv index 7329d08b1d1c..397f3224308a 100644 --- a/198080/price/prices-20250401.csv +++ b/198080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,20,2,0.89,104798323,46525,63.44,2265,2280,2235,2905,1565,2235,2252.52,2.42,0,5118,2311,2272,2251,2212,2191,2262,2202,108,670,500,1650,5,1,21535185,486,2.55,0.42,12,0.22,886.00,5382.00,3755,20240822,-39.95,1996,20240806,12.98,2980,-24.33,20250221,1999,12.81,20250408,3755,-39.95,20240822,1996,12.98,20240806,2.23,Y,198080,500,107 억,,521000,N,N,2524,N,00,N +20250423,150922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,15,2,0.67,98896773,43906,59.87,2265,2280,2235,2905,1565,2235,2252.47,2.42,0,5189,2311,2272,2251,2212,2191,2262,2202,108,670,500,1650,5,1,21535185,485,2.54,0.42,12,0.20,886.00,5382.00,3755,20240822,-40.08,1996,20240806,12.73,2980,-24.50,20250221,1999,12.56,20250408,3755,-40.08,20240822,1996,12.73,20240806,2.23,Y,198080,500,107 억,,521000,N,N,3824,N,00,N +20250423,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,10,2,0.45,81384146,36092,49.21,2265,2280,2240,2905,1565,2235,2254.91,2.42,0,2437,2311,2272,2251,2212,2191,2262,2202,108,670,500,1650,5,1,21535185,483,2.53,0.42,12,0.17,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,1999,12.31,20250408,3755,-40.21,20240822,1996,12.47,20240806,2.23,Y,198080,500,107 억,,521000,N,N,3824,N,00,N +20250423,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,10,2,0.45,56331866,24928,33.99,2265,2280,2242,2905,1565,2235,2259.78,2.42,0,779,2311,2272,2251,2212,2191,2262,2202,108,670,500,1650,5,1,21535185,483,2.53,0.42,12,0.12,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,1999,12.31,20250408,3755,-40.21,20240822,1996,12.47,20240806,2.23,Y,198080,500,107 억,,521000,N,N,3824,N,00,N +20250423,120922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,10,2,0.45,48895410,21616,29.47,2265,2280,2245,2905,1565,2235,2262.00,2.42,0,-858,2311,2272,2251,2212,2191,2262,2202,108,670,500,1650,5,1,21535185,483,2.53,0.42,12,0.10,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,1999,12.31,20250408,3755,-40.21,20240822,1996,12.47,20240806,2.23,Y,198080,500,107 억,,521000,N,N,3824,N,00,N +20250423,110922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,25,2,1.12,45852680,20263,27.63,2265,2280,2250,2905,1565,2235,2262.88,2.42,0,-852,2311,2272,2251,2212,2191,2262,2202,108,670,500,1650,5,1,21535185,487,2.55,0.42,12,0.09,886.00,5382.00,3755,20240822,-39.81,1996,20240806,13.23,2980,-24.16,20250221,1999,13.06,20250408,3755,-39.81,20240822,1996,13.23,20240806,2.23,Y,198080,500,107 억,,521000,N,N,3824,N,00,N +20250423,100925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,25,2,1.12,35785435,15800,21.54,2265,2280,2250,2905,1565,2235,2264.90,2.42,0,-2052,2311,2272,2251,2212,2191,2262,2202,108,670,500,1650,5,1,21535185,487,2.55,0.42,12,0.07,886.00,5382.00,3755,20240822,-39.81,1996,20240806,13.23,2980,-24.16,20250221,1999,13.06,20250408,3755,-39.81,20240822,1996,13.23,20240806,2.23,Y,198080,500,107 억,,521000,N,N,3824,N,00,N +20250423,090929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,45,2,2.01,15670395,6894,9.40,2265,2280,2265,2905,1565,2235,2273.05,2.42,0,-2681,2311,2272,2251,2212,2191,2262,2202,108,670,500,1650,5,1,21535185,491,2.57,0.42,12,0.03,886.00,5382.00,3755,20240822,-39.28,1996,20240806,14.23,2980,-23.49,20250221,1999,14.06,20250408,3755,-39.28,20240822,1996,14.23,20240806,2.23,Y,198080,500,107 억,,521000,N,N,3824,N,00,N 20250422,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-15,5,-0.67,164996780,73339,125.26,2250,2290,2230,2925,1575,2250,2249.78,2.41,0,-5350,2300,2275,2255,2230,2210,2287,2242,108,675,500,1660,5,1,21535185,481,2.52,0.42,12,0.34,886.00,5382.00,3755,20240822,-40.48,1996,20240806,11.97,2980,-25.00,20250221,1999,11.81,20250408,3755,-40.48,20240822,1996,11.97,20240806,2.11,Y,198080,500,107 억,,518963,N,N,3824,N,00,N 20250422,150917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-5,5,-0.22,157709435,70081,119.70,2250,2290,2230,2925,1575,2250,2250.39,2.41,0,-4503,2300,2275,2255,2230,2210,2287,2242,108,675,500,1660,5,1,21535185,483,2.53,0.42,12,0.33,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,1999,12.31,20250408,3755,-40.21,20240822,1996,12.47,20240806,2.11,Y,198080,500,107 억,,518963,N,N,1225,N,00,N 20250422,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-10,5,-0.44,149974885,66626,113.80,2250,2290,2230,2925,1575,2250,2251.00,2.41,0,-4302,2300,2275,2255,2230,2210,2287,2242,108,675,500,1660,5,1,21535185,482,2.53,0.42,12,0.31,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,1999,12.06,20250408,3755,-40.35,20240822,1996,12.22,20240806,2.11,Y,198080,500,107 억,,518963,N,N,1225,N,00,N diff --git a/198440/price/prices-20250401.csv b/198440/price/prices-20250401.csv index 6608a33583f4..5702caebf622 100644 --- a/198440/price/prices-20250401.csv +++ b/198440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,-21,5,-1.70,185736320,153135,6.96,1238,1238,1190,1609,867,1238,1212.89,0.90,0,6995,1472,1355,1283,1166,1094,1319,1130,61,371,100,790,1,1,60931896,742,-7.33,0.55,12,0.25,-166.00,2206.00,2770,20240621,-56.06,1033,20241210,17.81,1680,-27.56,20250115,1060,14.81,20250409,2770,-56.06,20240621,1033,17.81,20241210,0.70,Y,198440,100,60 억,,549747,N,N,404,N,00,N +20250423,150922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,-33,5,-2.67,181992286,150049,6.82,1238,1238,1190,1609,867,1238,1212.89,0.90,0,7172,1472,1355,1283,1166,1094,1319,1130,61,371,100,790,1,1,60931896,734,-7.26,0.55,12,0.25,-166.00,2206.00,2770,20240621,-56.50,1033,20241210,16.65,1680,-28.27,20250115,1060,13.68,20250409,2770,-56.50,20240621,1033,16.65,20241210,0.70,Y,198440,100,60 억,,549747,N,N,404,N,00,N +20250423,140921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1213,-25,5,-2.02,166755107,137465,6.25,1238,1238,1190,1609,867,1238,1213.07,0.90,0,6876,1472,1355,1283,1166,1094,1319,1130,61,371,100,790,1,1,60931896,739,-7.31,0.55,12,0.23,-166.00,2206.00,2770,20240621,-56.21,1033,20241210,17.42,1680,-27.80,20250115,1060,14.43,20250409,2770,-56.21,20240621,1033,17.42,20241210,0.70,Y,198440,100,60 억,,549747,N,N,404,N,00,N +20250423,130919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1211,-27,5,-2.18,158319353,130508,5.93,1238,1238,1190,1609,867,1238,1213.10,0.90,0,6209,1472,1355,1283,1166,1094,1319,1130,61,371,100,790,1,1,60931896,738,-7.30,0.55,12,0.21,-166.00,2206.00,2770,20240621,-56.28,1033,20241210,17.23,1680,-27.92,20250115,1060,14.25,20250409,2770,-56.28,20240621,1033,17.23,20241210,0.70,Y,198440,100,60 억,,549747,N,N,404,N,00,N +20250423,120922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1219,-19,5,-1.53,145930110,120249,5.47,1238,1238,1190,1609,867,1238,1213.57,0.90,0,4693,1472,1355,1283,1166,1094,1319,1130,61,371,100,790,1,1,60931896,743,-7.34,0.55,12,0.20,-166.00,2206.00,2770,20240621,-55.99,1033,20241210,18.01,1680,-27.44,20250115,1060,15.00,20250409,2770,-55.99,20240621,1033,18.01,20241210,0.70,Y,198440,100,60 억,,549747,N,N,404,N,00,N +20250423,110923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-18,5,-1.45,141731940,116796,5.31,1238,1238,1190,1609,867,1238,1213.50,0.90,0,4790,1472,1355,1283,1166,1094,1319,1130,61,371,100,790,1,1,60931896,743,-7.35,0.55,12,0.19,-166.00,2206.00,2770,20240621,-55.96,1033,20241210,18.10,1680,-27.38,20250115,1060,15.09,20250409,2770,-55.96,20240621,1033,18.10,20241210,0.70,Y,198440,100,60 억,,549747,N,N,404,N,00,N +20250423,100925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1212,-26,5,-2.10,132712594,109375,4.97,1238,1238,1190,1609,867,1238,1213.37,0.90,0,5318,1472,1355,1283,1166,1094,1319,1130,61,371,100,790,1,1,60931896,738,-7.30,0.55,12,0.18,-166.00,2206.00,2770,20240621,-56.25,1033,20241210,17.33,1680,-27.86,20250115,1060,14.34,20250409,2770,-56.25,20240621,1033,17.33,20241210,0.70,Y,198440,100,60 억,,549747,N,N,404,N,00,N +20250423,090929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,-28,5,-2.26,41970679,34294,1.56,1238,1238,1205,1609,867,1238,1223.85,0.90,0,-928,1472,1355,1283,1166,1094,1319,1130,61,371,100,790,1,1,60931896,737,-7.29,0.55,12,0.06,-166.00,2206.00,2770,20240621,-56.32,1033,20241210,17.13,1680,-27.98,20250115,1060,14.15,20250409,2770,-56.32,20240621,1033,17.13,20241210,0.70,Y,198440,100,60 억,,549747,N,N,404,N,00,N 20250422,160901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1238,59,2,5.00,2845402127,2195736,926.04,1278,1400,1211,1532,826,1179,1295.89,0.93,0,-14527,1224,1201,1170,1147,1116,1213,1159,61,353,100,750,1,1,60931896,754,-7.46,0.56,12,3.60,-166.00,2206.00,2770,20240621,-55.31,1033,20241210,19.85,1680,-26.31,20250115,1060,16.79,20250409,2770,-55.31,20240621,1033,19.85,20241210,0.69,Y,198440,100,60 억,,564592,N,N,404,N,00,N 20250422,150917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,50,2,4.24,2822066002,2176834,918.07,1278,1400,1211,1532,826,1179,1296.41,0.93,0,-12826,1224,1201,1170,1147,1116,1213,1159,61,353,100,750,1,1,60931896,749,-7.40,0.56,12,3.57,-166.00,2206.00,2770,20240621,-55.63,1033,20241210,18.97,1680,-26.85,20250115,1060,15.94,20250409,2770,-55.63,20240621,1033,18.97,20241210,0.69,Y,198440,100,60 억,,564592,N,N,400,N,00,N 20250422,140917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1237,58,2,4.92,2766825179,2132008,899.16,1278,1400,1211,1532,826,1179,1297.76,0.93,0,-25467,1224,1201,1170,1147,1116,1213,1159,61,353,100,750,1,1,60931896,754,-7.45,0.56,12,3.50,-166.00,2206.00,2770,20240621,-55.34,1033,20241210,19.75,1680,-26.37,20250115,1060,16.70,20250409,2770,-55.34,20240621,1033,19.75,20241210,0.69,Y,198440,100,60 억,,564592,N,N,400,N,00,N diff --git a/198940/price/prices-20250401.csv b/198940/price/prices-20250401.csv index ad7b1abb7ee2..deb3a5828026 100644 --- a/198940/price/prices-20250401.csv +++ b/198940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,780,21,2,2.77,84814655,108551,197.05,759,795,757,986,532,759,781.33,10.10,0,1277,774,766,757,749,740,770,753,195,227,500,500,1,1,38922978,304,-3.56,0.65,12,0.28,-219.00,1208.00,2137,20240507,-63.50,660,20250304,18.18,888,-12.16,20250102,660,18.18,20250304,3010,-74.09,20240507,660,18.18,20250304,0.00,Y,198940,500,194 억,,3930716,N,N,2761,N,00,N +20250423,150922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,775,16,2,2.11,82290944,105310,191.17,759,795,757,986,532,759,781.42,10.10,0,4474,774,766,757,749,740,770,753,195,227,500,500,1,1,38922978,302,-3.54,0.64,12,0.27,-219.00,1208.00,2137,20240507,-63.73,660,20250304,17.42,888,-12.73,20250102,660,17.42,20250304,3010,-74.25,20240507,660,17.42,20250304,0.00,Y,198940,500,194 억,,3930716,N,N,7909,N,00,N +20250423,140922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,789,30,2,3.95,69438546,88786,161.17,759,795,757,986,532,759,782.09,10.10,0,5065,774,766,757,749,740,770,753,195,227,500,500,1,1,38922978,307,-3.60,0.65,12,0.23,-219.00,1208.00,2137,20240507,-63.08,660,20250304,19.55,888,-11.15,20250102,660,19.55,20250304,3010,-73.79,20240507,660,19.55,20250304,0.00,Y,198940,500,194 억,,3930716,N,N,7909,N,00,N +20250423,130920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,786,27,2,3.56,57684005,73905,134.16,759,792,757,986,532,759,780.52,10.10,0,4955,774,766,757,749,740,770,753,195,227,500,500,1,1,38922978,306,-3.59,0.65,12,0.19,-219.00,1208.00,2137,20240507,-63.22,660,20250304,19.09,888,-11.49,20250102,660,19.09,20250304,3010,-73.89,20240507,660,19.09,20250304,0.00,Y,198940,500,194 억,,3930716,N,N,7909,N,00,N +20250423,120923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,784,25,2,3.29,54699276,70101,127.26,759,792,757,986,532,759,780.29,10.10,0,5058,774,766,757,749,740,770,753,195,227,500,500,1,1,38922978,305,-3.58,0.65,12,0.18,-219.00,1208.00,2137,20240507,-63.31,660,20250304,18.79,888,-11.71,20250102,660,18.79,20250304,3010,-73.95,20240507,660,18.79,20250304,0.00,Y,198940,500,194 억,,3930716,N,N,7909,N,00,N +20250423,110923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,781,22,2,2.90,39957070,51216,92.97,759,792,757,986,532,759,780.17,10.10,0,5130,774,766,757,749,740,770,753,195,227,500,500,1,1,38922978,304,-3.57,0.65,12,0.13,-219.00,1208.00,2137,20240507,-63.45,660,20250304,18.33,888,-12.05,20250102,660,18.33,20250304,3010,-74.05,20240507,660,18.33,20250304,0.00,Y,198940,500,194 억,,3930716,N,N,7909,N,00,N +20250423,100926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,777,18,2,2.37,13749583,17798,32.31,759,777,757,986,532,759,772.54,10.10,0,-403,774,766,757,749,740,770,753,195,227,500,500,1,1,38922978,302,-3.55,0.64,12,0.05,-219.00,1208.00,2137,20240507,-63.64,660,20250304,17.73,888,-12.50,20250102,660,17.73,20250304,3010,-74.19,20240507,660,17.73,20250304,0.00,Y,198940,500,194 억,,3930716,N,N,7909,N,00,N +20250423,090930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,759,0,3,0.00,128270,169,0.31,759,759,758,986,532,759,758.99,10.10,0,5,774,766,757,749,740,770,753,195,227,500,500,1,1,38922978,295,-3.47,0.63,12,0.00,-219.00,1208.00,2137,20240507,-64.48,660,20250304,15.00,888,-14.53,20250102,660,15.00,20250304,3010,-74.78,20240507,660,15.00,20250304,0.00,Y,198940,500,194 억,,3930716,N,N,7909,N,00,N 20250422,160901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,759,4,2,0.53,41563885,54979,92.83,755,765,748,981,529,755,756.00,10.09,0,1699,771,762,749,740,727,767,745,195,226,500,490,1,1,38922978,295,-3.47,0.63,12,0.14,-219.00,1208.00,2137,20240507,-64.48,660,20250304,15.00,888,-14.53,20250102,660,15.00,20250304,3010,-74.78,20240507,660,15.00,20250304,0.00,Y,198940,500,194 억,,3929017,N,N,7909,N,00,N 20250422,150918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,754,-1,5,-0.13,40618984,53727,90.72,755,765,748,981,529,755,756.03,10.09,0,2640,771,762,749,740,727,767,745,195,226,500,490,1,1,38922978,293,-3.44,0.62,12,0.14,-219.00,1208.00,2137,20240507,-64.72,660,20250304,14.24,888,-15.09,20250102,660,14.24,20250304,3010,-74.95,20240507,660,14.24,20250304,0.00,Y,198940,500,194 억,,3929017,N,N,0,N,00,N 20250422,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,756,1,2,0.13,26759718,35278,59.57,755,765,751,981,529,755,758.54,10.09,0,-133,771,762,749,740,727,767,745,195,226,500,490,1,1,38922978,294,-3.45,0.63,12,0.09,-219.00,1208.00,2137,20240507,-64.62,660,20250304,14.55,888,-14.86,20250102,660,14.55,20250304,3010,-74.88,20240507,660,14.55,20250304,0.00,Y,198940,500,194 억,,3929017,N,N,0,N,00,N diff --git a/199150/price/prices-20250401.csv b/199150/price/prices-20250401.csv index fbe3efa1ce06..7126abcc4b59 100644 --- a/199150/price/prices-20250401.csv +++ b/199150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160906,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-90,5,-2.92,1163135,388,23.25,3000,3000,2900,3545,2625,3085,2997.77,8.23,0,0,3285,3185,3000,2900,2715,3235,2950,21,460,500,1850,5,1,4268613,128,20.37,7.64,12,0.01,147.00,392.00,5170,20240521,-42.07,2400,20241209,24.79,4700,-36.28,20250320,2700,10.93,20250407,5170,-42.07,20240521,2400,24.79,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250423,150922,57,100.00,KONEX,,,N,N,N,N, ,N,2995,-90,5,-2.92,1163135,388,23.25,3000,3000,2900,3545,2625,3085,2997.77,8.23,0,0,3285,3185,3000,2900,2715,3235,2950,21,460,500,1850,5,1,4268613,128,20.37,7.64,12,0.01,147.00,392.00,5170,20240521,-42.07,2400,20241209,24.79,4700,-36.28,20250320,2700,10.93,20250407,5170,-42.07,20240521,2400,24.79,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250423,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2905,-180,5,-5.83,1160140,387,23.19,3000,3000,2900,3545,2625,3085,2997.78,8.23,0,0,3285,3185,3000,2900,2715,3235,2950,21,460,500,1850,5,1,4268613,124,19.76,7.41,12,0.01,147.00,392.00,5170,20240521,-43.81,2400,20241209,21.04,4700,-38.19,20250320,2700,7.59,20250407,5170,-43.81,20240521,2400,21.04,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250423,130920,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-85,5,-2.76,1034800,345,20.67,3000,3000,2900,3545,2625,3085,2999.42,8.23,0,0,3285,3185,3000,2900,2715,3235,2950,21,460,500,1850,5,1,4268613,128,20.41,7.65,12,0.01,147.00,392.00,5170,20240521,-41.97,2400,20241209,25.00,4700,-36.17,20250320,2700,11.11,20250407,5170,-41.97,20240521,2400,25.00,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250423,120923,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-185,5,-6.00,8800,3,0.18,3000,3000,2900,3545,2625,3085,2933.33,8.23,0,0,3285,3185,3000,2900,2715,3235,2950,21,460,500,1850,5,1,4268613,124,19.73,7.40,12,0.00,147.00,392.00,5170,20240521,-43.91,2400,20241209,20.83,4700,-38.30,20250320,2700,7.41,20250407,5170,-43.91,20240521,2400,20.83,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250423,110923,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-185,5,-6.00,8800,3,0.18,3000,3000,2900,3545,2625,3085,2933.33,8.23,0,0,3285,3185,3000,2900,2715,3235,2950,21,460,500,1850,5,1,4268613,124,19.73,7.40,12,0.00,147.00,392.00,5170,20240521,-43.91,2400,20241209,20.83,4700,-38.30,20250320,2700,7.41,20250407,5170,-43.91,20240521,2400,20.83,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250423,100926,57,100.00,KONEX,,,N,N,N,N, ,N,3085,0,3,0.00,0,0,0.00,0,0,0,3545,2625,3085,0.00,8.23,0,0,3285,3185,3000,2900,2715,3235,2950,21,460,500,1850,5,1,4268613,132,20.99,7.87,12,0.00,147.00,392.00,5170,20240521,-40.33,2400,20241209,28.54,4700,-34.36,20250320,2700,14.26,20250407,5170,-40.33,20240521,2400,28.54,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250423,090930,57,100.00,KONEX,,,N,N,N,N, ,N,3085,0,3,0.00,0,0,0.00,0,0,0,3545,2625,3085,0.00,8.23,0,0,3285,3185,3000,2900,2715,3235,2950,21,460,500,1850,5,1,4268613,132,20.99,7.87,12,0.00,147.00,392.00,5170,20240521,-40.33,2400,20241209,28.54,4700,-34.36,20250320,2700,14.26,20250407,5170,-40.33,20240521,2400,28.54,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250422,160902,57,100.00,KONEX,,,N,N,N,N, ,N,3085,-15,5,-0.48,4727065,1669,798.56,2900,3100,2815,3565,2635,3100,2832.27,8.23,0,0,3166,3132,3066,3032,2966,3150,3050,21,465,500,1860,5,1,4268613,132,20.99,7.87,12,0.04,147.00,392.00,5170,20240521,-40.33,2400,20241209,28.54,4700,-34.36,20250320,2700,14.26,20250407,5170,-40.33,20240521,2400,28.54,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250422,150918,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-100,5,-3.23,4723980,1668,798.09,2900,3100,2815,3565,2635,3100,2832.12,8.23,0,0,3166,3132,3066,3032,2966,3150,3050,21,465,500,1860,5,1,4268613,128,20.41,7.65,12,0.04,147.00,392.00,5170,20240521,-41.97,2400,20241209,25.00,4700,-36.17,20250320,2700,11.11,20250407,5170,-41.97,20240521,2400,25.00,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250422,140918,57,100.00,KONEX,,,N,N,N,N, ,N,3100,0,3,0.00,3984080,1410,674.64,2900,3100,2815,3565,2635,3100,2825.59,8.23,0,0,3166,3132,3066,3032,2966,3150,3050,21,465,500,1860,5,1,4268613,132,21.09,7.91,12,0.03,147.00,392.00,5170,20240521,-40.04,2400,20241209,29.17,4700,-34.04,20250320,2700,14.81,20250407,5170,-40.04,20240521,2400,29.17,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20250401.csv b/199290/price/prices-20250401.csv index cd239036f98b..e62d3d4c5e04 100644 --- a/199290/price/prices-20250401.csv +++ b/199290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160906,57,100.00,KONEX,,,N,N,N,N, ,N,639,-1,5,-0.16,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,666,652,636,622,606,660,630,82,96,500,380,1,1,16325192,104,10.65,8.41,12,0.00,60.00,76.00,947,20240418,-32.52,345,20241203,85.22,690,-7.39,20250415,416,53.61,20250228,800,-20.12,20240503,345,85.22,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250423,150923,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,666,652,636,622,606,660,630,82,96,500,380,1,1,16325192,104,10.67,8.42,12,0.00,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,800,-20.00,20240503,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250423,140922,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,666,652,636,622,606,660,630,82,96,500,380,1,1,16325192,104,10.67,8.42,12,0.00,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,800,-20.00,20240503,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250423,130920,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,666,652,636,622,606,660,630,82,96,500,380,1,1,16325192,104,10.67,8.42,12,0.00,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,800,-20.00,20240503,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250423,120923,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,666,652,636,622,606,660,630,82,96,500,380,1,1,16325192,104,10.67,8.42,12,0.00,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,800,-20.00,20240503,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250423,110923,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,666,652,636,622,606,660,630,82,96,500,380,1,1,16325192,104,10.67,8.42,12,0.00,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,800,-20.00,20240503,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250423,100926,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,666,652,636,622,606,660,630,82,96,500,380,1,1,16325192,104,10.67,8.42,12,0.00,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,800,-20.00,20240503,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250423,090930,57,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,666,652,636,622,606,660,630,82,96,500,380,1,1,16325192,104,10.67,8.42,12,0.00,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,800,-20.00,20240503,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250422,160902,57,100.00,KONEX,,,N,N,N,N, ,N,640,30,2,4.92,760030,1182,2364.00,620,650,620,701,519,610,643.00,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,104,10.67,8.42,12,0.01,60.00,76.00,947,20240418,-32.42,345,20241203,85.51,690,-7.25,20250415,416,53.85,20250228,801,-20.10,20240422,345,85.51,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250422,150918,57,100.00,KONEX,,,N,N,N,N, ,N,645,35,2,5.74,733790,1141,2282.00,620,650,620,701,519,610,643.11,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,105,10.75,8.49,12,0.01,60.00,76.00,947,20240418,-31.89,345,20241203,86.96,690,-6.52,20250415,416,55.05,20250228,801,-19.48,20240422,345,86.96,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250422,140918,57,100.00,KONEX,,,N,N,N,N, ,N,645,35,2,5.74,733790,1141,2282.00,620,650,620,701,519,610,643.11,0.00,0,0,610,610,610,610,610,610,610,82,91,500,360,1,1,16325192,105,10.75,8.49,12,0.01,60.00,76.00,947,20240418,-31.89,345,20241203,86.96,690,-6.52,20250415,416,55.05,20250228,801,-19.48,20240422,345,86.96,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20250401.csv b/199430/price/prices-20250401.csv index e2979c16ef47..43ad4d454bfb 100644 --- a/199430/price/prices-20250401.csv +++ b/199430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7720,-80,5,-1.03,196260980,25382,32.72,7940,7990,7640,10140,5460,7800,7732.29,2.33,0,-3929,8306,8052,7686,7432,7066,8180,7560,11,2340,100,4830,10,1,10867713,839,-10.32,2.98,12,0.23,-748.00,2593.00,22350,20240412,-65.46,5350,20241209,44.30,13050,-40.84,20250210,6190,24.72,20250409,20450,-62.25,20240423,5350,44.30,20241209,0.69,Y,199430,100,10 억,,252893,N,N,357,N,00,N +20250423,150923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7720,-80,5,-1.03,187396070,24236,31.25,7940,7990,7640,10140,5460,7800,7732.14,2.33,0,-3798,8306,8052,7686,7432,7066,8180,7560,11,2340,100,4830,10,1,10867713,839,-10.32,2.98,12,0.22,-748.00,2593.00,22350,20240412,-65.46,5350,20241209,44.30,13050,-40.84,20250210,6190,24.72,20250409,20450,-62.25,20240423,5350,44.30,20241209,0.69,Y,199430,100,10 억,,252893,N,N,2343,N,00,N +20250423,140922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7730,-70,5,-0.90,166536990,21536,27.77,7940,7990,7640,10140,5460,7800,7732.96,2.33,0,-4628,8306,8052,7686,7432,7066,8180,7560,11,2340,100,4830,10,1,10867713,840,-10.33,2.98,12,0.20,-748.00,2593.00,22350,20240412,-65.41,5350,20241209,44.49,13050,-40.77,20250210,6190,24.88,20250409,20450,-62.20,20240423,5350,44.49,20241209,0.69,Y,199430,100,10 억,,252893,N,N,2343,N,00,N +20250423,130920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7720,-80,5,-1.03,147799320,19109,24.64,7940,7990,7640,10140,5460,7800,7734.54,2.33,0,-4091,8306,8052,7686,7432,7066,8180,7560,11,2340,100,4830,10,1,10867713,839,-10.32,2.98,12,0.18,-748.00,2593.00,22350,20240412,-65.46,5350,20241209,44.30,13050,-40.84,20250210,6190,24.72,20250409,20450,-62.25,20240423,5350,44.30,20241209,0.69,Y,199430,100,10 억,,252893,N,N,2343,N,00,N +20250423,120924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7690,-110,5,-1.41,135366040,17493,22.55,7940,7990,7640,10140,5460,7800,7738.30,2.33,0,-5000,8306,8052,7686,7432,7066,8180,7560,11,2340,100,4830,10,1,10867713,836,-10.28,2.97,12,0.16,-748.00,2593.00,22350,20240412,-65.59,5350,20241209,43.74,13050,-41.07,20250210,6190,24.23,20250409,20450,-62.40,20240423,5350,43.74,20241209,0.69,Y,199430,100,10 억,,252893,N,N,2343,N,00,N +20250423,110924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7730,-70,5,-0.90,119725800,15459,19.93,7940,7990,7640,10140,5460,7800,7744.73,2.33,0,-4733,8306,8052,7686,7432,7066,8180,7560,11,2340,100,4830,10,1,10867713,840,-10.33,2.98,12,0.14,-748.00,2593.00,22350,20240412,-65.41,5350,20241209,44.49,13050,-40.77,20250210,6190,24.88,20250409,20450,-62.20,20240423,5350,44.49,20241209,0.69,Y,199430,100,10 억,,252893,N,N,2343,N,00,N +20250423,100926,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7720,-80,5,-1.03,112831160,14567,18.78,7940,7990,7640,10140,5460,7800,7745.67,2.33,0,-4749,8306,8052,7686,7432,7066,8180,7560,11,2340,100,4830,10,1,10867713,839,-10.32,2.98,12,0.13,-748.00,2593.00,22350,20240412,-65.46,5350,20241209,44.30,13050,-40.84,20250210,6190,24.72,20250409,20450,-62.25,20240423,5350,44.30,20241209,0.69,Y,199430,100,10 억,,252893,N,N,2343,N,00,N +20250423,090931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7700,-100,5,-1.28,46841120,6007,7.74,7940,7990,7680,10140,5460,7800,7797.76,2.33,0,-3393,8306,8052,7686,7432,7066,8180,7560,11,2340,100,4830,10,1,10867713,837,-10.29,2.97,12,0.06,-748.00,2593.00,22350,20240412,-65.55,5350,20241209,43.93,13050,-41.00,20250210,6190,24.39,20250409,20450,-62.35,20240423,5350,43.93,20241209,0.69,Y,199430,100,10 억,,252893,N,N,2343,N,00,N 20250422,160902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,320,2,4.28,599708850,77403,494.62,7380,7940,7320,9720,5240,7480,7747.86,2.21,0,12652,7740,7610,7480,7350,7220,7675,7415,11,2240,100,4630,10,1,10867713,848,-10.43,3.01,12,0.71,-748.00,2593.00,22350,20240412,-65.10,5350,20241209,45.79,13050,-40.23,20250210,6190,26.01,20250409,20450,-61.86,20240423,5350,45.79,20241209,0.69,Y,199430,100,10 억,,240253,N,N,2343,N,00,N 20250422,150918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7700,220,2,2.94,579604805,74790,477.92,7380,7940,7320,9720,5240,7480,7749.76,2.21,0,12978,7740,7610,7480,7350,7220,7675,7415,11,2240,100,4630,10,1,10867713,837,-10.29,2.97,12,0.69,-748.00,2593.00,22350,20240412,-65.55,5350,20241209,43.93,13050,-41.00,20250210,6190,24.39,20250409,20450,-62.35,20240423,5350,43.93,20241209,0.69,Y,199430,100,10 억,,240253,N,N,162,N,00,N 20250422,140918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7710,230,2,3.07,522765175,67383,430.59,7380,7940,7320,9720,5240,7480,7758.12,2.21,0,10924,7740,7610,7480,7350,7220,7675,7415,11,2240,100,4630,10,1,10867713,838,-10.31,2.97,12,0.62,-748.00,2593.00,22350,20240412,-65.50,5350,20241209,44.11,13050,-40.92,20250210,6190,24.56,20250409,20450,-62.30,20240423,5350,44.11,20241209,0.69,Y,199430,100,10 억,,240253,N,N,162,N,00,N diff --git a/199480/price/prices-20250401.csv b/199480/price/prices-20250401.csv index 23df2c8b983e..ce7569a51b02 100644 --- a/199480/price/prices-20250401.csv +++ b/199480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,25,2,0.55,822589608,178532,60.68,4580,4720,4555,5920,3195,4560,4607.54,6.46,0,-3099,4830,4695,4615,4480,4400,4655,4440,51,1360,500,2820,5,1,10101638,463,-2.95,2.45,12,1.77,-1553.00,1872.00,19800,20240812,-76.84,3970,20250409,15.49,7430,-38.29,20250116,3970,15.49,20250409,19800,-76.84,20240812,3970,15.49,20250409,0.10,Y,199480,500,50 억,,652261,N,N,2061,N,00,N +20250423,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,25,2,0.55,783771777,170081,57.81,4580,4720,4555,5920,3195,4560,4608.23,6.46,0,-5580,4830,4695,4615,4480,4400,4655,4440,51,1360,500,2820,5,1,10101638,463,-2.95,2.45,12,1.68,-1553.00,1872.00,19800,20240812,-76.84,3970,20250409,15.49,7430,-38.29,20250116,3970,15.49,20250409,19800,-76.84,20240812,3970,15.49,20250409,0.10,Y,199480,500,50 억,,652261,N,N,5290,N,00,N +20250423,140923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,20,2,0.44,693654537,150375,51.11,4580,4720,4555,5920,3195,4560,4612.83,6.46,0,-11115,4830,4695,4615,4480,4400,4655,4440,51,1360,500,2820,5,1,10101638,463,-2.95,2.45,12,1.49,-1553.00,1872.00,19800,20240812,-76.87,3970,20250409,15.37,7430,-38.36,20250116,3970,15.37,20250409,19800,-76.87,20240812,3970,15.37,20250409,0.10,Y,199480,500,50 억,,652261,N,N,5290,N,00,N +20250423,130921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4595,35,2,0.77,605944212,131265,44.62,4580,4720,4555,5920,3195,4560,4616.19,6.46,0,-16096,4830,4695,4615,4480,4400,4655,4440,51,1360,500,2820,5,1,10101638,464,-2.96,2.45,12,1.30,-1553.00,1872.00,19800,20240812,-76.79,3970,20250409,15.74,7430,-38.16,20250116,3970,15.74,20250409,19800,-76.79,20240812,3970,15.74,20250409,0.10,Y,199480,500,50 억,,652261,N,N,5290,N,00,N +20250423,120924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4620,60,2,1.32,549936987,119063,40.47,4580,4720,4555,5920,3195,4560,4618.87,6.46,0,-14516,4830,4695,4615,4480,4400,4655,4440,51,1360,500,2820,5,1,10101638,467,-2.97,2.47,12,1.18,-1553.00,1872.00,19800,20240812,-76.67,3970,20250409,16.37,7430,-37.82,20250116,3970,16.37,20250409,19800,-76.67,20240812,3970,16.37,20250409,0.10,Y,199480,500,50 억,,652261,N,N,5290,N,00,N +20250423,110924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,55,2,1.21,459067982,99390,33.78,4580,4720,4555,5920,3195,4560,4618.85,6.46,0,-18588,4830,4695,4615,4480,4400,4655,4440,51,1360,500,2820,5,1,10101638,466,-2.97,2.47,12,0.98,-1553.00,1872.00,19800,20240812,-76.69,3970,20250409,16.25,7430,-37.89,20250116,3970,16.25,20250409,19800,-76.69,20240812,3970,16.25,20250409,0.10,Y,199480,500,50 억,,652261,N,N,5290,N,00,N +20250423,100927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,55,2,1.21,365684372,79119,26.89,4580,4720,4555,5920,3195,4560,4621.95,6.46,0,-14144,4830,4695,4615,4480,4400,4655,4440,51,1360,500,2820,5,1,10101638,466,-2.97,2.47,12,0.78,-1553.00,1872.00,19800,20240812,-76.69,3970,20250409,16.25,7430,-37.89,20250116,3970,16.25,20250409,19800,-76.69,20240812,3970,16.25,20250409,0.10,Y,199480,500,50 억,,652261,N,N,5290,N,00,N +20250423,090931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,20,2,0.44,60697440,13244,4.50,4580,4632,4555,5920,3195,4560,4583.01,6.46,0,733,4830,4695,4615,4480,4400,4655,4440,51,1360,500,2820,5,1,10101638,463,-2.95,2.45,12,0.13,-1553.00,1872.00,19800,20240812,-76.87,3970,20250409,15.37,7430,-38.36,20250116,3970,15.37,20250409,19800,-76.87,20240812,3970,15.37,20250409,0.10,Y,199480,500,50 억,,652261,N,N,5290,N,00,N 20250422,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4560,-205,5,-4.30,1356901534,293037,12.22,4705,4750,4535,6190,3340,4765,4630.26,6.10,0,36047,5765,5265,5010,4510,4255,5137,4382,51,1425,500,2950,5,1,10101638,461,-2.94,2.44,12,2.90,-1553.00,1872.00,19800,20240812,-76.97,3970,20250409,14.86,7430,-38.63,20250116,3970,14.86,20250409,19800,-76.97,20240812,3970,14.86,20250409,0.12,Y,199480,500,50 억,,616223,N,N,5290,N,00,N 20250422,150919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,-175,5,-3.67,1317532714,284427,11.87,4705,4750,4535,6190,3340,4765,4631.95,6.10,0,35749,5765,5265,5010,4510,4255,5137,4382,51,1425,500,2950,5,1,10101638,464,-2.96,2.45,12,2.82,-1553.00,1872.00,19800,20240812,-76.82,3970,20250409,15.62,7430,-38.22,20250116,3970,15.62,20250409,19800,-76.82,20240812,3970,15.62,20250409,0.12,Y,199480,500,50 억,,616223,N,N,6980,N,00,N 20250422,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-185,5,-3.88,1244975902,268629,11.21,4705,4750,4535,6190,3340,4765,4634.26,6.10,0,34016,5765,5265,5010,4510,4255,5137,4382,51,1425,500,2950,5,1,10101638,463,-2.95,2.45,12,2.66,-1553.00,1872.00,19800,20240812,-76.87,3970,20250409,15.37,7430,-38.36,20250116,3970,15.37,20250409,19800,-76.87,20240812,3970,15.37,20250409,0.12,Y,199480,500,50 억,,616223,N,N,6980,N,00,N diff --git a/199550/price/prices-20250401.csv b/199550/price/prices-20250401.csv index a9b7b8a2a7fa..2830abc2b5fa 100644 --- a/199550/price/prices-20250401.csv +++ b/199550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9910,120,2,1.23,17201799825,1672858,778.69,9810,10790,9390,12720,6860,9790,10284.47,0.64,0,-26804,9970,9880,9790,9700,9610,9925,9745,60,2930,500,6260,10,1,12044791,1194,-145.74,3.80,12,13.89,-68.00,2611.00,12550,20250402,-21.04,4660,20241209,112.66,12550,-21.04,20250402,5330,85.93,20250102,12550,-21.04,20250402,4660,112.66,20241209,5.62,Y,199550,500,60 억,,76613,N,N,12553,N,00,N +20250423,150924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,190,2,1.94,16853214965,1637787,762.36,9810,10790,9390,12720,6860,9790,10290.50,0.64,0,-33518,9970,9880,9790,9700,9610,9925,9745,60,2930,500,6260,10,1,12044791,1202,-146.76,3.82,12,13.60,-68.00,2611.00,12550,20250402,-20.48,4660,20241209,114.16,12550,-20.48,20250402,5330,87.24,20250102,12550,-20.48,20250402,4660,114.16,20241209,5.62,Y,199550,500,60 억,,76613,N,N,3070,N,00,N +20250423,140923,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,250,2,2.55,16305342735,1582682,736.71,9810,10790,9390,12720,6860,9790,10302.63,0.64,0,-34379,9970,9880,9790,9700,9610,9925,9745,60,2930,500,6260,10,1,12044791,1209,-147.65,3.85,12,13.14,-68.00,2611.00,12550,20250402,-20.00,4660,20241209,115.45,12550,-20.00,20250402,5330,88.37,20250102,12550,-20.00,20250402,4660,115.45,20241209,5.62,Y,199550,500,60 억,,76613,N,N,3070,N,00,N +20250423,130921,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,230,2,2.35,15920819640,1544283,718.84,9810,10790,9390,12720,6860,9790,10309.81,0.64,0,-31272,9970,9880,9790,9700,9610,9925,9745,60,2930,500,6260,10,1,12044791,1207,-147.35,3.84,12,12.82,-68.00,2611.00,12550,20250402,-20.16,4660,20241209,115.02,12550,-20.16,20250402,5330,87.99,20250102,12550,-20.16,20250402,4660,115.02,20241209,5.62,Y,199550,500,60 억,,76613,N,N,3070,N,00,N +20250423,120924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10150,360,2,3.68,14777749385,1430573,665.91,9810,10790,9390,12720,6860,9790,10330.28,0.64,0,-14606,9970,9880,9790,9700,9610,9925,9745,60,2930,500,6260,10,1,12044791,1223,-149.26,3.89,12,11.88,-68.00,2611.00,12550,20250402,-19.12,4660,20241209,117.81,12550,-19.12,20250402,5330,90.43,20250102,12550,-19.12,20250402,4660,117.81,20241209,5.62,Y,199550,500,60 억,,76613,N,N,3070,N,00,N +20250423,110924,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9570,-220,5,-2.25,1800140590,187336,87.20,9810,9870,9390,12720,6860,9790,9608.31,0.64,0,-19480,9970,9880,9790,9700,9610,9925,9745,60,2930,500,6260,10,1,12044791,1153,-140.74,3.67,12,1.56,-68.00,2611.00,12550,20250402,-23.75,4660,20241209,105.36,12550,-23.75,20250402,5330,79.55,20250102,12550,-23.75,20250402,4660,105.36,20241209,5.62,Y,199550,500,60 억,,76613,N,N,3070,N,00,N +20250423,100927,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9490,-300,5,-3.06,1057172545,109230,50.84,9810,9870,9475,12720,6860,9790,9677.51,0.64,0,-10042,9970,9880,9790,9700,9610,9925,9745,60,2930,500,6260,10,1,12044791,1143,-139.56,3.63,12,0.91,-68.00,2611.00,12550,20250402,-24.38,4660,20241209,103.65,12550,-24.38,20250402,5330,78.05,20250102,12550,-24.38,20250402,4660,103.65,20241209,5.62,Y,199550,500,60 억,,76613,N,N,3070,N,00,N +20250423,090931,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9750,-40,5,-0.41,209434170,21412,9.97,9810,9870,9730,12720,6860,9790,9780.78,0.64,0,-1602,9970,9880,9790,9700,9610,9925,9745,60,2930,500,6260,10,1,12044791,1174,-143.38,3.73,12,0.18,-68.00,2611.00,12550,20250402,-22.31,4660,20241209,109.23,12550,-22.31,20250402,5330,82.93,20250102,12550,-22.31,20250402,4660,109.23,20241209,5.62,Y,199550,500,60 억,,76613,N,N,3070,N,00,N 20250422,160903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9790,70,2,0.72,2068255885,212098,65.94,9700,9880,9700,12630,6810,9720,9751.36,0.52,0,13840,10353,10036,9823,9506,9293,9930,9400,60,2910,500,6220,10,1,12044791,1179,-143.97,3.75,12,1.76,-68.00,2611.00,12550,20250402,-21.99,4660,20241209,110.09,12550,-21.99,20250402,5330,83.68,20250102,12550,-21.99,20250402,4660,110.09,20241209,5.37,Y,199550,500,60 억,,62807,N,N,3070,N,00,N 20250422,150919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9740,20,2,0.21,1955661865,200551,62.35,9700,9880,9700,12630,6810,9720,9751.45,0.52,0,11142,10353,10036,9823,9506,9293,9930,9400,60,2910,500,6220,10,1,12044791,1173,-143.24,3.73,12,1.67,-68.00,2611.00,12550,20250402,-22.39,4660,20241209,109.01,12550,-22.39,20250402,5330,82.74,20250102,12550,-22.39,20250402,4660,109.01,20241209,5.37,Y,199550,500,60 억,,62807,N,N,2576,N,00,N 20250422,140919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9740,20,2,0.21,1737471475,178151,55.39,9700,9880,9700,12630,6810,9720,9752.81,0.52,0,5133,10353,10036,9823,9506,9293,9930,9400,60,2910,500,6220,10,1,12044791,1173,-143.24,3.73,12,1.48,-68.00,2611.00,12550,20250402,-22.39,4660,20241209,109.01,12550,-22.39,20250402,5330,82.74,20250102,12550,-22.39,20250402,4660,109.01,20241209,5.37,Y,199550,500,60 억,,62807,N,N,2576,N,00,N diff --git a/199730/price/prices-20250401.csv b/199730/price/prices-20250401.csv index 84ea4e063cbe..76ae173da810 100644 --- a/199730/price/prices-20250401.csv +++ b/199730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-120,5,-1.88,136595695,21674,9.75,6400,6420,6240,8320,4480,6400,6302.35,1.98,0,900,7420,6910,6510,6000,5600,7165,6255,24,1920,500,3960,10,1,4864367,305,-7.66,1.11,12,0.45,-820.00,5667.00,11580,20241008,-45.77,4965,20250311,26.49,7620,-17.59,20250325,4965,26.49,20250311,11580,-45.77,20241008,4965,26.49,20250311,1.08,Y,199730,500,24 억,,96414,N,N,220,N,00,N +20250423,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,-80,5,-1.25,126878905,20133,9.05,6400,6420,6240,8320,4480,6400,6302.04,1.98,0,1217,7420,6910,6510,6000,5600,7165,6255,24,1920,500,3960,10,1,4864367,307,-7.71,1.12,12,0.41,-820.00,5667.00,11580,20241008,-45.42,4965,20250311,27.29,7620,-17.06,20250325,4965,27.29,20250311,11580,-45.42,20241008,4965,27.29,20250311,1.08,Y,199730,500,24 억,,96414,N,N,747,N,00,N +20250423,140923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-150,5,-2.34,104857575,16619,7.47,6400,6420,6250,8320,4480,6400,6309.50,1.98,0,-731,7420,6910,6510,6000,5600,7165,6255,24,1920,500,3960,10,1,4864367,304,-7.62,1.10,12,0.34,-820.00,5667.00,11580,20241008,-46.03,4965,20250311,25.88,7620,-17.98,20250325,4965,25.88,20250311,11580,-46.03,20241008,4965,25.88,20250311,1.08,Y,199730,500,24 억,,96414,N,N,747,N,00,N +20250423,130921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,-90,5,-1.41,72667855,11490,5.17,6400,6420,6270,8320,4480,6400,6324.44,1.98,0,-668,7420,6910,6510,6000,5600,7165,6255,24,1920,500,3960,10,1,4864367,307,-7.70,1.11,12,0.24,-820.00,5667.00,11580,20241008,-45.51,4965,20250311,27.09,7620,-17.19,20250325,4965,27.09,20250311,11580,-45.51,20241008,4965,27.09,20250311,1.08,Y,199730,500,24 억,,96414,N,N,747,N,00,N +20250423,120925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,-60,5,-0.94,58749115,9281,4.17,6400,6420,6270,8320,4480,6400,6330.04,1.98,0,-340,7420,6910,6510,6000,5600,7165,6255,24,1920,500,3960,10,1,4864367,308,-7.73,1.12,12,0.19,-820.00,5667.00,11580,20241008,-45.25,4965,20250311,27.69,7620,-16.80,20250325,4965,27.69,20250311,11580,-45.25,20241008,4965,27.69,20250311,1.08,Y,199730,500,24 억,,96414,N,N,747,N,00,N +20250423,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,-40,5,-0.62,53239825,8412,3.78,6400,6420,6270,8320,4480,6400,6329.03,1.98,0,-156,7420,6910,6510,6000,5600,7165,6255,24,1920,500,3960,10,1,4864367,309,-7.76,1.12,12,0.17,-820.00,5667.00,11580,20241008,-45.08,4965,20250311,28.10,7620,-16.54,20250325,4965,28.10,20250311,11580,-45.08,20241008,4965,28.10,20250311,1.08,Y,199730,500,24 억,,96414,N,N,747,N,00,N +20250423,100927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,-40,5,-0.62,37573145,5926,2.66,6400,6420,6270,8320,4480,6400,6340.39,1.98,0,-348,7420,6910,6510,6000,5600,7165,6255,24,1920,500,3960,10,1,4864367,309,-7.76,1.12,12,0.12,-820.00,5667.00,11580,20241008,-45.08,4965,20250311,28.10,7620,-16.54,20250325,4965,28.10,20250311,11580,-45.08,20241008,4965,28.10,20250311,1.08,Y,199730,500,24 억,,96414,N,N,747,N,00,N +20250423,090931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,-50,5,-0.78,8350790,1306,0.59,6400,6420,6350,8320,4480,6400,6394.17,1.98,0,-67,7420,6910,6510,6000,5600,7165,6255,24,1920,500,3960,10,1,4864367,309,-7.74,1.12,12,0.03,-820.00,5667.00,11580,20241008,-45.16,4965,20250311,27.90,7620,-16.67,20250325,4965,27.90,20250311,11580,-45.16,20241008,4965,27.90,20250311,1.08,Y,199730,500,24 억,,96414,N,N,747,N,00,N 20250422,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,180,2,2.89,1465977325,222084,1833.74,6160,7020,6110,8080,4360,6220,6601.19,2.32,0,-16214,6440,6330,6270,6160,6100,6300,6130,24,1860,500,3850,10,1,4864367,311,-7.80,1.13,12,4.57,-820.00,5667.00,11580,20241008,-44.73,4965,20250311,28.90,7620,-16.01,20250325,4965,28.90,20250311,11580,-44.73,20241008,4965,28.90,20250311,1.09,Y,199730,500,24 억,,112628,N,N,747,N,00,N 20250422,150919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,130,2,2.09,1447347075,219168,1809.66,6160,7020,6110,8080,4360,6220,6603.82,2.32,0,-15491,6440,6330,6270,6160,6100,6300,6130,24,1860,500,3850,10,1,4864367,309,-7.74,1.12,12,4.51,-820.00,5667.00,11580,20241008,-45.16,4965,20250311,27.90,7620,-16.67,20250325,4965,27.90,20250311,11580,-45.16,20241008,4965,27.90,20250311,1.09,Y,199730,500,24 억,,112628,N,N,151,N,00,N 20250422,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,120,2,1.93,1407669875,212900,1757.91,6160,7020,6110,8080,4360,6220,6611.88,2.32,0,-15625,6440,6330,6270,6160,6100,6300,6130,24,1860,500,3850,10,1,4864367,308,-7.73,1.12,12,4.38,-820.00,5667.00,11580,20241008,-45.25,4965,20250311,27.69,7620,-16.80,20250325,4965,27.69,20250311,11580,-45.25,20241008,4965,27.69,20250311,1.09,Y,199730,500,24 억,,112628,N,N,151,N,00,N diff --git a/199800/price/prices-20250401.csv b/199800/price/prices-20250401.csv index b0a86c9a1c45..6a887e6598b9 100644 --- a/199800/price/prices-20250401.csv +++ b/199800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39800,2300,2,6.13,1165742475,29802,83.18,38150,40550,36800,48750,26250,37500,39116.25,1.15,0,6090,39500,38500,37750,36750,36000,38125,36375,43,11250,500,25500,50,1,8556355,3405,54.52,5.82,12,0.35,730.00,6835.00,89900,20240621,-55.73,28500,20250409,39.65,45500,-12.53,20250109,28500,39.65,20250409,89900,-55.73,20240621,28500,39.65,20250409,0.01,Y,199800,500,42 억,,98145,N,N,512,N,00,N +20250423,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40050,2550,2,6.80,1140768925,29176,81.44,38150,40550,36800,48750,26250,37500,39099.57,1.15,0,5945,39500,38500,37750,36750,36000,38125,36375,43,11250,500,25500,50,1,8556355,3427,54.86,5.86,12,0.34,730.00,6835.00,89900,20240621,-55.45,28500,20250409,40.53,45500,-11.98,20250109,28500,40.53,20250409,89900,-55.45,20240621,28500,40.53,20250409,0.01,Y,199800,500,42 억,,98145,N,N,2712,N,00,N +20250423,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40050,2550,2,6.80,903409025,23231,64.84,38150,40550,36800,48750,26250,37500,38888.08,1.15,0,4876,39500,38500,37750,36750,36000,38125,36375,43,11250,500,25500,50,1,8556355,3427,54.86,5.86,12,0.27,730.00,6835.00,89900,20240621,-55.45,28500,20250409,40.53,45500,-11.98,20250109,28500,40.53,20250409,89900,-55.45,20240621,28500,40.53,20250409,0.01,Y,199800,500,42 억,,98145,N,N,2712,N,00,N +20250423,130921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40200,2700,2,7.20,834255825,21506,60.03,38150,40550,36800,48750,26250,37500,38791.77,1.15,0,4580,39500,38500,37750,36750,36000,38125,36375,43,11250,500,25500,50,1,8556355,3440,55.07,5.88,12,0.25,730.00,6835.00,89900,20240621,-55.28,28500,20250409,41.05,45500,-11.65,20250109,28500,41.05,20250409,89900,-55.28,20240621,28500,41.05,20250409,0.01,Y,199800,500,42 억,,98145,N,N,2712,N,00,N +20250423,120925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39450,1950,2,5.20,508220950,13325,37.19,38150,39550,36800,48750,26250,37500,38140.41,1.15,0,3041,39500,38500,37750,36750,36000,38125,36375,43,11250,500,25500,50,1,8556355,3375,54.04,5.77,12,0.16,730.00,6835.00,89900,20240621,-56.12,28500,20250409,38.42,45500,-13.30,20250109,28500,38.42,20250409,89900,-56.12,20240621,28500,38.42,20250409,0.01,Y,199800,500,42 억,,98145,N,N,2712,N,00,N +20250423,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37800,300,2,0.80,316853100,8408,23.47,38150,38350,36800,48750,26250,37500,37684.72,1.15,0,1787,39500,38500,37750,36750,36000,38125,36375,43,11250,500,25500,50,1,8556355,3234,51.78,5.53,12,0.10,730.00,6835.00,89900,20240621,-57.95,28500,20250409,32.63,45500,-16.92,20250109,28500,32.63,20250409,89900,-57.95,20240621,28500,32.63,20250409,0.01,Y,199800,500,42 억,,98145,N,N,2712,N,00,N +20250423,100927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37750,250,2,0.67,139891600,3717,10.37,38150,38300,37000,48750,26250,37500,37635.62,1.15,0,216,39500,38500,37750,36750,36000,38125,36375,43,11250,500,25500,50,1,8556355,3230,51.71,5.52,12,0.04,730.00,6835.00,89900,20240621,-58.01,28500,20250409,32.46,45500,-17.03,20250109,28500,32.46,20250409,89900,-58.01,20240621,28500,32.46,20250409,0.01,Y,199800,500,42 억,,98145,N,N,2712,N,00,N +20250423,090932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37750,250,2,0.67,28158300,741,2.07,38150,38300,37750,48750,26250,37500,38000.40,1.15,0,-424,39500,38500,37750,36750,36000,38125,36375,43,11250,500,25500,50,1,8556355,3230,51.71,5.52,12,0.01,730.00,6835.00,89900,20240621,-58.01,28500,20250409,32.46,45500,-17.03,20250109,28500,32.46,20250409,89900,-58.01,20240621,28500,32.46,20250409,0.01,Y,199800,500,42 억,,98145,N,N,2712,N,00,N 20250422,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37500,800,2,2.18,1356877950,35827,157.37,38000,38750,37000,47700,25700,36700,37873.06,2.03,0,-1055,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3209,51.37,5.49,12,0.42,730.00,6835.00,89900,20240621,-58.29,28500,20250409,31.58,45500,-17.58,20250109,28500,31.58,20250409,89900,-58.29,20240621,28500,31.58,20250409,0.00,Y,199800,500,42 억,,173738,N,N,2712,N,00,N 20250422,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37450,750,2,2.04,1327499100,35044,153.93,38000,38750,37000,47700,25700,36700,37880.92,2.03,0,-1008,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3204,51.30,5.48,12,0.41,730.00,6835.00,89900,20240621,-58.34,28500,20250409,31.40,45500,-17.69,20250109,28500,31.40,20250409,89900,-58.34,20240621,28500,31.40,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N 20250422,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37650,950,2,2.59,1283060900,33859,148.73,38000,38750,37000,47700,25700,36700,37894.23,2.03,0,-1260,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3221,51.58,5.51,12,0.40,730.00,6835.00,89900,20240621,-58.12,28500,20250409,32.11,45500,-17.25,20250109,28500,32.11,20250409,89900,-58.12,20240621,28500,32.11,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N diff --git a/199820/price/prices-20250401.csv b/199820/price/prices-20250401.csv index 884815492ec9..33bd78b18dc0 100644 --- a/199820/price/prices-20250401.csv +++ b/199820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8740,270,2,3.19,7124418875,793323,593.89,8630,9280,8630,11010,5930,8470,8980.48,2.62,0,-138470,8890,8680,8500,8290,8110,8785,8395,111,2540,500,5250,10,1,22220000,1942,18.84,1.27,12,3.57,464.00,6862.00,15450,20240528,-43.43,5700,20240805,53.33,15120,-42.20,20250117,7090,23.27,20250409,27750,-68.50,20240508,5700,53.33,20240805,5.43,Y,199820,500,111 억,,581698,N,N,27431,N,00,N +20250423,150924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8790,320,2,3.78,6990004860,777974,582.40,8630,9280,8630,11010,5930,8470,8984.88,2.62,0,-146770,8890,8680,8500,8290,8110,8785,8395,111,2540,500,5250,10,1,22220000,1953,18.94,1.28,12,3.50,464.00,6862.00,15450,20240528,-43.11,5700,20240805,54.21,15120,-41.87,20250117,7090,23.98,20250409,27750,-68.32,20240508,5700,54.21,20240805,5.43,Y,199820,500,111 억,,581698,N,N,4670,N,00,N +20250423,140924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8750,280,2,3.31,6818650485,758436,567.77,8630,9280,8630,11010,5930,8470,8990.41,2.62,0,-157976,8890,8680,8500,8290,8110,8785,8395,111,2540,500,5250,10,1,22220000,1944,18.86,1.28,12,3.41,464.00,6862.00,15450,20240528,-43.37,5700,20240805,53.51,15120,-42.13,20250117,7090,23.41,20250409,27750,-68.47,20240508,5700,53.51,20240805,5.43,Y,199820,500,111 억,,581698,N,N,4670,N,00,N +20250423,130922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8750,280,2,3.31,6699068480,744770,557.54,8630,9280,8630,11010,5930,8470,8994.82,2.62,0,-159152,8890,8680,8500,8290,8110,8785,8395,111,2540,500,5250,10,1,22220000,1944,18.86,1.28,12,3.35,464.00,6862.00,15450,20240528,-43.37,5700,20240805,53.51,15120,-42.13,20250117,7090,23.41,20250409,27750,-68.47,20240508,5700,53.51,20240805,5.43,Y,199820,500,111 억,,581698,N,N,4670,N,00,N +20250423,120925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8780,310,2,3.66,6487855070,720639,539.48,8630,9280,8630,11010,5930,8470,9002.92,2.62,0,-156389,8890,8680,8500,8290,8110,8785,8395,111,2540,500,5250,10,1,22220000,1951,18.92,1.28,12,3.24,464.00,6862.00,15450,20240528,-43.17,5700,20240805,54.04,15120,-41.93,20250117,7090,23.84,20250409,27750,-68.36,20240508,5700,54.04,20240805,5.43,Y,199820,500,111 억,,581698,N,N,4670,N,00,N +20250423,110925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8760,290,2,3.42,6280772220,697046,521.82,8630,9280,8630,11010,5930,8470,9010.56,2.62,0,-157317,8890,8680,8500,8290,8110,8785,8395,111,2540,500,5250,10,1,22220000,1946,18.88,1.28,12,3.14,464.00,6862.00,15450,20240528,-43.30,5700,20240805,53.68,15120,-42.06,20250117,7090,23.55,20250409,27750,-68.43,20240508,5700,53.68,20240805,5.43,Y,199820,500,111 억,,581698,N,N,4670,N,00,N +20250423,100928,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8850,380,2,4.49,5753765530,637387,477.15,8630,9280,8630,11010,5930,8470,9027.11,2.62,0,-160187,8890,8680,8500,8290,8110,8785,8395,111,2540,500,5250,10,1,22220000,1966,19.07,1.29,12,2.87,464.00,6862.00,15450,20240528,-42.72,5700,20240805,55.26,15120,-41.47,20250117,7090,24.82,20250409,27750,-68.11,20240508,5700,55.26,20240805,5.43,Y,199820,500,111 억,,581698,N,N,4670,N,00,N +20250423,090932,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9150,680,2,8.03,1364377765,152056,113.83,8630,9200,8630,11010,5930,8470,8972.86,2.62,0,-14422,8890,8680,8500,8290,8110,8785,8395,111,2540,500,5250,10,1,22220000,2033,19.72,1.33,12,0.68,464.00,6862.00,15450,20240528,-40.78,5700,20240805,60.53,15120,-39.48,20250117,7090,29.06,20250409,27750,-67.03,20240508,5700,60.53,20240805,5.43,Y,199820,500,111 억,,581698,N,N,4670,N,00,N 20250422,160903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8470,-90,5,-1.05,1135805315,133581,244.39,8330,8710,8320,11120,6000,8560,8502.75,2.43,0,41137,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1882,18.25,1.23,12,0.60,464.00,6862.00,15450,20240528,-45.18,5700,20240805,48.60,15120,-43.98,20250117,7090,19.46,20250409,27750,-69.48,20240508,5700,48.60,20240805,5.38,Y,199820,500,111 억,,539709,N,N,4670,N,00,N 20250422,150920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8390,-170,5,-1.99,1040578365,122297,223.75,8330,8710,8320,11120,6000,8560,8508.62,2.43,0,36614,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1864,18.08,1.22,12,0.55,464.00,6862.00,15450,20240528,-45.70,5700,20240805,47.19,15120,-44.51,20250117,7090,18.34,20250409,27750,-69.77,20240508,5700,47.19,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N 20250422,140920,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,0,3,0.00,529151075,61671,112.83,8330,8710,8320,11120,6000,8560,8580.23,2.43,0,4667,8800,8680,8620,8500,8440,8650,8470,111,2560,500,5300,10,1,22220000,1902,18.45,1.25,12,0.28,464.00,6862.00,15450,20240528,-44.60,5700,20240805,50.18,15120,-43.39,20250117,7090,20.73,20250409,27750,-69.15,20240508,5700,50.18,20240805,5.38,Y,199820,500,111 억,,539709,N,N,1332,N,00,N diff --git a/200130/price/prices-20250401.csv b/200130/price/prices-20250401.csv index c4aa702cc0fc..9f2e95d2bccb 100644 --- a/200130/price/prices-20250401.csv +++ b/200130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160908,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12480,20,2,0.16,405395155,32494,116.20,12570,12570,12420,16190,8730,12460,12476.01,3.52,0,5194,12613,12536,12453,12376,12293,12495,12335,148,3730,500,8970,10,1,29415558,3671,20.33,0.90,12,0.11,614.00,13937.00,19970,20240626,-37.51,11030,20241209,13.15,15340,-18.64,20250317,11390,9.57,20250102,19970,-37.51,20240626,11030,13.15,20241209,1.11,Y,200130,500,147 억,,1035728,N,N,2381,N,00,N +20250423,150925,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12490,30,2,0.24,352846985,28286,101.16,12570,12570,12420,16190,8730,12460,12474.27,3.52,0,4187,12613,12536,12453,12376,12293,12495,12335,148,3730,500,8970,10,1,29415558,3674,20.34,0.90,12,0.10,614.00,13937.00,19970,20240626,-37.46,11030,20241209,13.24,15340,-18.58,20250317,11390,9.66,20250102,19970,-37.46,20240626,11030,13.24,20241209,1.11,Y,200130,500,147 억,,1035728,N,N,1926,N,00,N +20250423,140924,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12490,30,2,0.24,289073835,23183,82.91,12570,12570,12420,16190,8730,12460,12469.22,3.52,0,1295,12613,12536,12453,12376,12293,12495,12335,148,3730,500,8970,10,1,29415558,3674,20.34,0.90,12,0.08,614.00,13937.00,19970,20240626,-37.46,11030,20241209,13.24,15340,-18.58,20250317,11390,9.66,20250102,19970,-37.46,20240626,11030,13.24,20241209,1.11,Y,200130,500,147 억,,1035728,N,N,1926,N,00,N +20250423,130922,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12490,30,2,0.24,247785855,19876,71.08,12570,12570,12420,16190,8730,12460,12466.59,3.52,0,2,12613,12536,12453,12376,12293,12495,12335,148,3730,500,8970,10,1,29415558,3674,20.34,0.90,12,0.07,614.00,13937.00,19970,20240626,-37.46,11030,20241209,13.24,15340,-18.58,20250317,11390,9.66,20250102,19970,-37.46,20240626,11030,13.24,20241209,1.11,Y,200130,500,147 억,,1035728,N,N,1926,N,00,N +20250423,120925,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12480,20,2,0.16,174932205,14039,50.21,12570,12570,12420,16190,8730,12460,12460.45,3.52,0,-2540,12613,12536,12453,12376,12293,12495,12335,148,3730,500,8970,10,1,29415558,3671,20.33,0.90,12,0.05,614.00,13937.00,19970,20240626,-37.51,11030,20241209,13.15,15340,-18.64,20250317,11390,9.57,20250102,19970,-37.51,20240626,11030,13.15,20241209,1.11,Y,200130,500,147 억,,1035728,N,N,1926,N,00,N +20250423,110925,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12460,0,3,0.00,158847335,12749,45.59,12570,12570,12420,16190,8730,12460,12459.59,3.52,0,-2536,12613,12536,12453,12376,12293,12495,12335,148,3730,500,8970,10,1,29415558,3665,20.29,0.89,12,0.04,614.00,13937.00,19970,20240626,-37.61,11030,20241209,12.96,15340,-18.77,20250317,11390,9.39,20250102,19970,-37.61,20240626,11030,12.96,20241209,1.11,Y,200130,500,147 억,,1035728,N,N,1926,N,00,N +20250423,100928,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12440,-20,5,-0.16,100524110,8062,28.83,12570,12570,12420,16190,8730,12460,12468.90,3.52,0,-2205,12613,12536,12453,12376,12293,12495,12335,148,3730,500,8970,10,1,29415558,3659,20.26,0.89,12,0.03,614.00,13937.00,19970,20240626,-37.71,11030,20241209,12.78,15340,-18.90,20250317,11390,9.22,20250102,19970,-37.71,20240626,11030,12.78,20241209,1.11,Y,200130,500,147 억,,1035728,N,N,1926,N,00,N +20250423,090932,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12440,-20,5,-0.16,30172860,2416,8.64,12570,12570,12420,16190,8730,12460,12489.01,3.52,0,-1379,12613,12536,12453,12376,12293,12495,12335,148,3730,500,8970,10,1,29415558,3659,20.26,0.89,12,0.01,614.00,13937.00,19970,20240626,-37.71,11030,20241209,12.78,15340,-18.90,20250317,11390,9.22,20250102,19970,-37.71,20240626,11030,12.78,20241209,1.11,Y,200130,500,147 억,,1035728,N,N,1926,N,00,N 20250422,160904,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12460,-50,5,-0.40,347886915,27963,84.49,12530,12530,12370,16260,8760,12510,12440.87,3.51,0,3925,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3665,20.29,0.89,12,0.10,614.00,13937.00,19970,20240626,-37.61,11030,20241209,12.96,15340,-18.77,20250317,11390,9.39,20250102,19970,-37.61,20240626,11030,12.96,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,1926,N,00,N 20250422,150920,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12470,-40,5,-0.32,294773645,23698,71.60,12530,12530,12370,16260,8760,12510,12438.64,3.51,0,2173,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3668,20.31,0.89,12,0.08,614.00,13937.00,19970,20240626,-37.56,11030,20241209,13.06,15340,-18.71,20250317,11390,9.48,20250102,19970,-37.56,20240626,11030,13.06,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N 20250422,140920,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12450,-60,5,-0.48,227194710,18269,55.20,12530,12530,12370,16260,8760,12510,12435.92,3.51,0,1357,12690,12600,12500,12410,12310,12645,12455,148,3750,500,9000,10,1,29415558,3662,20.28,0.89,12,0.06,614.00,13937.00,19970,20240626,-37.66,11030,20241209,12.87,15340,-18.84,20250317,11390,9.31,20250102,19970,-37.66,20240626,11030,12.87,20241209,1.13,Y,200130,500,147 억,,1031543,N,N,2258,N,00,N diff --git a/200230/price/prices-20250401.csv b/200230/price/prices-20250401.csv index 27df6cfae9c3..147ab2d3b9a2 100644 --- a/200230/price/prices-20250401.csv +++ b/200230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,420,2,11.20,3081726344,700495,910.61,3750,4800,3705,4875,2625,3750,4399.56,0.00,0,2259,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,501,-1.90,0.60,12,5.83,-2189.00,6893.00,9300,20240605,-55.16,2855,20250407,46.06,5880,-29.08,20250102,2855,46.06,20250407,6480,-35.65,20241230,520,701.92,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250423,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,650,2,17.33,2878189802,652723,848.51,3750,4800,3705,4875,2625,3750,4409.51,0.00,0,-3390,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,529,-2.01,0.64,12,5.43,-2189.00,6893.00,9300,20240605,-52.69,2855,20250407,54.12,5880,-25.17,20250102,2855,54.12,20250407,6480,-32.10,20241230,520,746.15,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250423,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,340,2,9.07,214511118,55312,71.90,3750,4090,3705,4875,2625,3750,3878.20,0.00,0,4570,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,492,-1.87,0.59,12,0.46,-2189.00,6893.00,9300,20240605,-56.02,2855,20250407,43.26,5880,-30.44,20250102,2855,43.26,20250407,6480,-36.88,20241230,520,686.54,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250423,130922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,110,2,2.93,136763557,35798,46.54,3750,3895,3705,4875,2625,3750,3820.42,0.00,0,403,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,464,-1.76,0.56,12,0.30,-2189.00,6893.00,9300,20240605,-58.49,2855,20250407,35.20,5880,-34.35,20250102,2855,35.20,20250407,6480,-40.43,20241230,520,642.31,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250423,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,60,2,1.60,129558907,33914,44.09,3750,3895,3705,4875,2625,3750,3820.22,0.00,0,107,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,458,-1.74,0.55,12,0.28,-2189.00,6893.00,9300,20240605,-59.03,2855,20250407,33.45,5880,-35.20,20250102,2855,33.45,20250407,6480,-41.20,20241230,520,632.69,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250423,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,60,2,1.60,113108432,29598,38.48,3750,3895,3705,4875,2625,3750,3821.49,0.00,0,-145,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,458,-1.74,0.55,12,0.25,-2189.00,6893.00,9300,20240605,-59.03,2855,20250407,33.45,5880,-35.20,20250102,2855,33.45,20250407,6480,-41.20,20241230,520,632.69,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250423,100928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,120,2,3.20,78221172,20508,26.66,3750,3895,3705,4875,2625,3750,3814.18,0.00,0,-1324,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,465,-1.77,0.56,12,0.17,-2189.00,6893.00,9300,20240605,-58.39,2855,20250407,35.55,5880,-34.18,20250102,2855,35.55,20250407,6480,-40.28,20241230,520,644.23,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250423,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3740,-10,5,-0.27,4684445,1251,1.63,3750,3770,3705,4875,2625,3750,3744.56,0.00,0,-163,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,450,-1.71,0.54,12,0.01,-2189.00,6893.00,9300,20240605,-59.78,2855,20250407,31.00,5880,-36.39,20250102,2855,31.00,20250407,6480,-42.28,20241230,520,619.23,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N 20250422,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-5,5,-0.13,282258615,76504,34.51,3680,3765,3590,4880,2630,3755,3689.37,0.00,0,-2172,4095,3925,3610,3440,3125,4010,3525,120,1125,1000,2470,5,1,12025023,451,-1.71,0.54,12,0.64,-2189.00,6893.00,9300,20240605,-59.68,2855,20250407,31.35,5880,-36.22,20250102,2855,31.35,20250407,6480,-42.13,20241230,520,621.15,20241125,1.03,Y,200230,1000,120 억,,0,N,N,0,N,00,N 20250422,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-5,5,-0.13,274501850,74435,33.58,3680,3765,3590,4880,2630,3755,3687.71,0.00,0,-2168,4095,3925,3610,3440,3125,4010,3525,120,1125,1000,2470,5,1,12025023,451,-1.71,0.54,12,0.62,-2189.00,6893.00,9300,20240605,-59.68,2855,20250407,31.35,5880,-36.22,20250102,2855,31.35,20250407,6480,-42.13,20241230,520,621.15,20241125,1.03,Y,200230,1000,120 억,,0,N,N,0,N,00,N 20250422,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-35,5,-0.93,254156200,69002,31.13,3680,3765,3590,4880,2630,3755,3683.21,0.00,0,-2056,4095,3925,3610,3440,3125,4010,3525,120,1125,1000,2470,5,1,12025023,447,-1.70,0.54,12,0.57,-2189.00,6893.00,9300,20240605,-60.00,2855,20250407,30.30,5880,-36.73,20250102,2855,30.30,20250407,6480,-42.59,20241230,520,615.38,20241125,1.03,Y,200230,1000,120 억,,0,N,N,0,N,00,N diff --git a/200350/price/prices-20250401.csv b/200350/price/prices-20250401.csv index acb7d56f48a8..41e1055bf172 100644 --- a/200350/price/prices-20250401.csv +++ b/200350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16300,-230,5,-1.39,1824747470,112084,178.24,16640,16640,16090,21450,11580,16530,16280.18,3.07,0,-21030,16830,16680,16520,16370,16210,16600,16290,50,4920,500,10240,10,1,9996025,1629,-10.15,3.01,12,1.12,-1606.00,5417.00,28150,20241223,-42.10,9710,20240805,67.87,16770,-2.80,20250421,11100,46.85,20250203,28150,-42.10,20241223,9710,67.87,20240805,2.45,Y,200350,500,49 억,,306854,N,N,1438,N,00,N +20250423,150925,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16110,-420,5,-2.54,1743791260,107095,170.31,16640,16640,16090,21450,11580,16530,16282.66,3.07,0,-19986,16830,16680,16520,16370,16210,16600,16290,50,4920,500,10240,10,1,9996025,1610,-10.03,2.97,12,1.07,-1606.00,5417.00,28150,20241223,-42.77,9710,20240805,65.91,16770,-3.94,20250421,11100,45.14,20250203,28150,-42.77,20241223,9710,65.91,20240805,2.45,Y,200350,500,49 억,,306854,N,N,2999,N,00,N +20250423,140925,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16130,-400,5,-2.42,1483331770,90930,144.60,16640,16640,16110,21450,11580,16530,16312.90,3.07,0,-20248,16830,16680,16520,16370,16210,16600,16290,50,4920,500,10240,10,1,9996025,1612,-10.04,2.98,12,0.91,-1606.00,5417.00,28150,20241223,-42.70,9710,20240805,66.12,16770,-3.82,20250421,11100,45.32,20250203,28150,-42.70,20241223,9710,66.12,20240805,2.45,Y,200350,500,49 억,,306854,N,N,2999,N,00,N +20250423,130923,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16200,-330,5,-2.00,1343558820,82278,130.85,16640,16640,16120,21450,11580,16530,16329.50,3.07,0,-18625,16830,16680,16520,16370,16210,16600,16290,50,4920,500,10240,10,1,9996025,1619,-10.09,2.99,12,0.82,-1606.00,5417.00,28150,20241223,-42.45,9710,20240805,66.84,16770,-3.40,20250421,11100,45.95,20250203,28150,-42.45,20241223,9710,66.84,20240805,2.45,Y,200350,500,49 억,,306854,N,N,2999,N,00,N +20250423,120926,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16300,-230,5,-1.39,1028033420,62811,99.89,16640,16640,16280,21450,11580,16530,16367.09,3.07,0,-11983,16830,16680,16520,16370,16210,16600,16290,50,4920,500,10240,10,1,9996025,1629,-10.15,3.01,12,0.63,-1606.00,5417.00,28150,20241223,-42.10,9710,20240805,67.87,16770,-2.80,20250421,11100,46.85,20250203,28150,-42.10,20241223,9710,67.87,20240805,2.45,Y,200350,500,49 억,,306854,N,N,2999,N,00,N +20250423,110926,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16300,-230,5,-1.39,875757310,53467,85.03,16640,16640,16280,21450,11580,16530,16379.40,3.07,0,-6463,16830,16680,16520,16370,16210,16600,16290,50,4920,500,10240,10,1,9996025,1629,-10.15,3.01,12,0.53,-1606.00,5417.00,28150,20241223,-42.10,9710,20240805,67.87,16770,-2.80,20250421,11100,46.85,20250203,28150,-42.10,20241223,9710,67.87,20240805,2.45,Y,200350,500,49 억,,306854,N,N,2999,N,00,N +20250423,100929,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16450,-80,5,-0.48,453784550,27602,43.89,16640,16640,16360,21450,11580,16530,16440.28,3.07,0,-6441,16830,16680,16520,16370,16210,16600,16290,50,4920,500,10240,10,1,9996025,1644,-10.24,3.04,12,0.28,-1606.00,5417.00,28150,20241223,-41.56,9710,20240805,69.41,16770,-1.91,20250421,11100,48.20,20250203,28150,-41.56,20241223,9710,69.41,20240805,2.45,Y,200350,500,49 억,,306854,N,N,2999,N,00,N +20250423,090933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16500,-30,5,-0.18,85355780,5180,8.24,16640,16640,16410,21450,11580,16530,16477.95,3.07,0,-2203,16830,16680,16520,16370,16210,16600,16290,50,4920,500,10240,10,1,9996025,1649,-10.27,3.05,12,0.05,-1606.00,5417.00,28150,20241223,-41.39,9710,20240805,69.93,16770,-1.61,20250421,11100,48.65,20250203,28150,-41.39,20241223,9710,69.93,20240805,2.45,Y,200350,500,49 억,,306854,N,N,2999,N,00,N 20250422,160904,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16530,-140,5,-0.84,1035883030,62882,59.65,16600,16670,16360,21650,11670,16670,16473.44,3.22,0,-12777,17023,16846,16593,16416,16163,16935,16505,50,4980,500,10330,10,1,9996025,1652,-10.29,3.05,12,0.63,-1606.00,5417.00,28150,20241223,-41.28,9710,20240805,70.24,16770,-1.43,20250421,11100,48.92,20250203,28150,-41.28,20241223,9710,70.24,20240805,2.54,Y,200350,500,49 억,,322172,N,N,2999,N,00,N 20250422,150921,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16500,-170,5,-1.02,991886690,60218,57.12,16600,16670,16360,21650,11670,16670,16471.60,3.22,0,-12690,17023,16846,16593,16416,16163,16935,16505,50,4980,500,10330,10,1,9996025,1649,-10.27,3.05,12,0.60,-1606.00,5417.00,28150,20241223,-41.39,9710,20240805,69.93,16770,-1.61,20250421,11100,48.65,20250203,28150,-41.39,20241223,9710,69.93,20240805,2.54,Y,200350,500,49 억,,322172,N,N,1547,N,00,N 20250422,140920,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16530,-140,5,-0.84,934724740,56756,53.84,16600,16670,16360,21650,11670,16670,16469.18,3.22,0,-11443,17023,16846,16593,16416,16163,16935,16505,50,4980,500,10330,10,1,9996025,1652,-10.29,3.05,12,0.57,-1606.00,5417.00,28150,20241223,-41.28,9710,20240805,70.24,16770,-1.43,20250421,11100,48.92,20250203,28150,-41.28,20241223,9710,70.24,20240805,2.54,Y,200350,500,49 억,,322172,N,N,1547,N,00,N diff --git a/200470/price/prices-20250401.csv b/200470/price/prices-20250401.csv index 3f3411b81672..ffd09ed432ab 100644 --- a/200470/price/prices-20250401.csv +++ b/200470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,65,2,2.93,221897770,97684,119.11,2295,2295,2220,2885,1555,2220,2271.59,0.52,0,39371,2289,2254,2227,2192,2165,2241,2179,212,665,500,1370,5,1,42362093,968,-1.91,1.75,12,0.23,-1197.00,1304.00,7250,20240604,-68.48,1710,20241210,33.63,3470,-34.15,20250109,1988,14.94,20250407,7250,-68.48,20240604,1710,33.63,20241210,1.67,Y,200470,500,211 억,,221435,N,N,9953,N,00,N +20250423,150926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,65,2,2.93,201464980,88726,108.19,2295,2295,2220,2885,1555,2220,2270.64,0.52,0,36489,2289,2254,2227,2192,2165,2241,2179,212,665,500,1370,5,1,42362093,968,-1.91,1.75,12,0.21,-1197.00,1304.00,7250,20240604,-68.48,1710,20241210,33.63,3470,-34.15,20250109,1988,14.94,20250407,7250,-68.48,20240604,1710,33.63,20241210,1.67,Y,200470,500,211 억,,221435,N,N,22676,N,00,N +20250423,140925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,60,2,2.70,141154835,62241,75.90,2295,2295,2220,2885,1555,2220,2267.88,0.52,0,27671,2289,2254,2227,2192,2165,2241,2179,212,665,500,1370,5,1,42362093,966,-1.90,1.75,12,0.15,-1197.00,1304.00,7250,20240604,-68.55,1710,20241210,33.33,3470,-34.29,20250109,1988,14.69,20250407,7250,-68.55,20240604,1710,33.33,20241210,1.67,Y,200470,500,211 억,,221435,N,N,22676,N,00,N +20250423,130923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,60,2,2.70,104600545,46177,56.31,2295,2295,2220,2885,1555,2220,2265.21,0.52,0,16017,2289,2254,2227,2192,2165,2241,2179,212,665,500,1370,5,1,42362093,966,-1.90,1.75,12,0.11,-1197.00,1304.00,7250,20240604,-68.55,1710,20241210,33.33,3470,-34.29,20250109,1988,14.69,20250407,7250,-68.55,20240604,1710,33.33,20241210,1.67,Y,200470,500,211 억,,221435,N,N,22676,N,00,N +20250423,120926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,55,2,2.48,87023695,38444,46.88,2295,2295,2220,2885,1555,2220,2263.65,0.52,0,12623,2289,2254,2227,2192,2165,2241,2179,212,665,500,1370,5,1,42362093,964,-1.90,1.74,12,0.09,-1197.00,1304.00,7250,20240604,-68.62,1710,20241210,33.04,3470,-34.44,20250109,1988,14.44,20250407,7250,-68.62,20240604,1710,33.04,20241210,1.67,Y,200470,500,211 억,,221435,N,N,22676,N,00,N +20250423,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,40,2,1.80,50218325,22193,27.06,2295,2295,2245,2885,1555,2220,2262.80,0.52,0,2201,2289,2254,2227,2192,2165,2241,2179,212,665,500,1370,5,1,42362093,957,-1.89,1.73,12,0.05,-1197.00,1304.00,7250,20240604,-68.83,1710,20241210,32.16,3470,-34.87,20250109,1988,13.68,20250407,7250,-68.83,20240604,1710,32.16,20241210,1.67,Y,200470,500,211 억,,221435,N,N,22676,N,00,N +20250423,100929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,35,2,1.58,43500880,19218,23.43,2295,2295,2245,2885,1555,2220,2263.55,0.52,0,1173,2289,2254,2227,2192,2165,2241,2179,212,665,500,1370,5,1,42362093,955,-1.88,1.73,12,0.05,-1197.00,1304.00,7250,20240604,-68.90,1710,20241210,31.87,3470,-35.01,20250109,1988,13.43,20250407,7250,-68.90,20240604,1710,31.87,20241210,1.67,Y,200470,500,211 억,,221435,N,N,22676,N,00,N +20250423,090933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,25,2,1.13,8165320,3590,4.38,2295,2295,2245,2885,1555,2220,2274.46,0.52,0,74,2289,2254,2227,2192,2165,2241,2179,212,665,500,1370,5,1,42362093,951,-1.88,1.72,12,0.01,-1197.00,1304.00,7250,20240604,-69.03,1710,20241210,31.29,3470,-35.30,20250109,1988,12.93,20250407,7250,-69.03,20240604,1710,31.29,20241210,1.67,Y,200470,500,211 억,,221435,N,N,22676,N,00,N 20250422,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,-45,5,-1.99,181098616,81939,117.97,2255,2262,2200,2940,1590,2265,2210.16,0.56,0,-15295,2381,2322,2266,2207,2151,2295,2180,212,675,500,1400,5,1,42362093,940,-1.85,1.70,12,0.19,-1197.00,1304.00,7250,20240604,-69.38,1710,20241210,29.82,3470,-36.02,20250109,1988,11.67,20250407,7250,-69.38,20240604,1710,29.82,20241210,1.69,Y,200470,500,211 억,,235868,N,N,22676,N,00,N 20250422,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-60,5,-2.65,165040816,74675,107.51,2255,2262,2200,2940,1590,2265,2210.12,0.56,0,-16876,2381,2322,2266,2207,2151,2295,2180,212,675,500,1400,5,1,42362093,934,-1.84,1.69,12,0.18,-1197.00,1304.00,7250,20240604,-69.59,1710,20241210,28.95,3470,-36.46,20250109,1988,10.92,20250407,7250,-69.59,20240604,1710,28.95,20241210,1.69,Y,200470,500,211 억,,235868,N,N,9802,N,00,N 20250422,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-60,5,-2.65,149357451,67550,97.25,2255,2262,2200,2940,1590,2265,2211.07,0.56,0,-15638,2381,2322,2266,2207,2151,2295,2180,212,675,500,1400,5,1,42362093,934,-1.84,1.69,12,0.16,-1197.00,1304.00,7250,20240604,-69.59,1710,20241210,28.95,3470,-36.46,20250109,1988,10.92,20250407,7250,-69.59,20240604,1710,28.95,20241210,1.69,Y,200470,500,211 억,,235868,N,N,9802,N,00,N diff --git a/200580/price/prices-20250401.csv b/200580/price/prices-20250401.csv index c4d94a9fa25f..487b091651c9 100644 --- a/200580/price/prices-20250401.csv +++ b/200580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160909,57,100.00,KONEX,,,N,N,N,N, ,N,7250,-90,5,-1.23,9201240,1263,971.54,7330,7340,7220,8440,6240,7340,7285.23,1.31,0,0,7346,7342,7336,7332,7326,7345,7335,19,1100,500,4840,10,1,3726079,270,11.05,0.80,12,0.03,656.00,9064.00,11990,20240508,-39.53,7000,20250416,3.57,8790,-17.52,20250221,7000,3.57,20250416,11990,-39.53,20240508,7000,3.57,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250423,150926,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-40,5,-0.54,8041260,1103,848.46,7330,7340,7220,8440,6240,7340,7290.35,1.31,0,0,7346,7342,7336,7332,7326,7345,7335,19,1100,500,4840,10,1,3726079,272,11.13,0.81,12,0.03,656.00,9064.00,11990,20240508,-39.12,7000,20250416,4.29,8790,-16.95,20250221,7000,4.29,20250416,11990,-39.12,20240508,7000,4.29,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250423,140925,57,100.00,KONEX,,,N,N,N,N, ,N,7300,-40,5,-0.54,8026740,1101,846.92,7330,7340,7250,8440,6240,7340,7290.41,1.31,0,0,7346,7342,7336,7332,7326,7345,7335,19,1100,500,4840,10,1,3726079,272,11.13,0.81,12,0.03,656.00,9064.00,11990,20240508,-39.12,7000,20250416,4.29,8790,-16.95,20250221,7000,4.29,20250416,11990,-39.12,20240508,7000,4.29,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250423,130923,57,100.00,KONEX,,,N,N,N,N, ,N,7250,-90,5,-1.23,6049350,830,638.46,7330,7340,7250,8440,6240,7340,7288.37,1.31,0,0,7346,7342,7336,7332,7326,7345,7335,19,1100,500,4840,10,1,3726079,270,11.05,0.80,12,0.02,656.00,9064.00,11990,20240508,-39.53,7000,20250416,3.57,8790,-17.52,20250221,7000,3.57,20250416,11990,-39.53,20240508,7000,3.57,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250423,120927,57,100.00,KONEX,,,N,N,N,N, ,N,7290,-50,5,-0.68,4896660,672,516.92,7330,7340,7250,8440,6240,7340,7286.70,1.31,0,0,7346,7342,7336,7332,7326,7345,7335,19,1100,500,4840,10,1,3726079,272,11.11,0.80,12,0.02,656.00,9064.00,11990,20240508,-39.20,7000,20250416,4.14,8790,-17.06,20250221,7000,4.14,20250416,11990,-39.20,20240508,7000,4.14,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250423,110927,57,100.00,KONEX,,,N,N,N,N, ,N,7330,-10,5,-0.14,7330,1,0.77,7330,7330,7330,8440,6240,7340,7330.00,1.31,0,0,7346,7342,7336,7332,7326,7345,7335,19,1100,500,4840,10,1,3726079,273,11.17,0.81,12,0.00,656.00,9064.00,11990,20240508,-38.87,7000,20250416,4.71,8790,-16.61,20250221,7000,4.71,20250416,11990,-38.87,20240508,7000,4.71,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250423,100929,57,100.00,KONEX,,,N,N,N,N, ,N,7340,0,3,0.00,0,0,0.00,0,0,0,8440,6240,7340,0.00,1.31,0,0,7346,7342,7336,7332,7326,7345,7335,19,1100,500,4840,10,1,3726079,273,11.19,0.81,12,0.00,656.00,9064.00,11990,20240508,-38.78,7000,20250416,4.86,8790,-16.50,20250221,7000,4.86,20250416,11990,-38.78,20240508,7000,4.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N +20250423,090933,57,100.00,KONEX,,,N,N,N,N, ,N,7340,0,3,0.00,0,0,0.00,0,0,0,8440,6240,7340,0.00,1.31,0,0,7346,7342,7336,7332,7326,7345,7335,19,1100,500,4840,10,1,3726079,273,11.19,0.81,12,0.00,656.00,9064.00,11990,20240508,-38.78,7000,20250416,4.86,8790,-16.50,20250221,7000,4.86,20250416,11990,-38.78,20240508,7000,4.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N 20250422,160905,57,100.00,KONEX,,,N,N,N,N, ,N,7340,0,3,0.00,953360,130,17.83,7330,7340,7330,8440,6240,7340,7333.54,1.31,0,0,7433,7386,7293,7246,7153,7410,7270,19,1100,500,4840,10,1,3726079,273,11.19,0.81,12,0.00,656.00,9064.00,11990,20240508,-38.78,7000,20250416,4.86,8790,-16.50,20250221,7000,4.86,20250416,11990,-38.78,20240508,7000,4.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N 20250422,150921,57,100.00,KONEX,,,N,N,N,N, ,N,7340,0,3,0.00,953360,130,17.83,7330,7340,7330,8440,6240,7340,7333.54,1.31,0,0,7433,7386,7293,7246,7153,7410,7270,19,1100,500,4840,10,1,3726079,273,11.19,0.81,12,0.00,656.00,9064.00,11990,20240508,-38.78,7000,20250416,4.86,8790,-16.50,20250221,7000,4.86,20250416,11990,-38.78,20240508,7000,4.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N 20250422,140921,57,100.00,KONEX,,,N,N,N,N, ,N,7340,0,3,0.00,0,0,0.00,0,0,0,8440,6240,7340,0.00,1.31,0,0,7433,7386,7293,7246,7153,7410,7270,19,1100,500,4840,10,1,3726079,273,11.19,0.81,12,0.00,656.00,9064.00,11990,20240508,-38.78,7000,20250416,4.86,8790,-16.50,20250221,7000,4.86,20250416,11990,-38.78,20240508,7000,4.86,20250416,0.00,Y,200580,500,18 억,,48886,N,N,0,N,00,N diff --git a/200670/price/prices-20250401.csv b/200670/price/prices-20250401.csv index f6cc8b5a3573..8af0ef24b7bb 100644 --- a/200670/price/prices-20250401.csv +++ b/200670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39700,0,3,0.00,1094173300,27427,91.17,39950,40250,39400,51600,27800,39700,39894.02,7.34,0,-772,40533,40116,39633,39216,38733,40325,39425,56,11900,500,29370,50,1,11229930,4458,11.36,1.72,12,0.24,3496.00,23031.00,46450,20241224,-14.53,25400,20241115,56.30,45050,-11.88,20250102,32850,20.85,20250203,46450,-14.53,20241224,25400,56.30,20241115,1.98,Y,200670,500,56 억,,824318,N,N,452,N,00,N +20250423,150926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39950,250,2,0.63,1047182200,26245,87.24,39950,40250,39400,51600,27800,39700,39900.26,7.34,0,-887,40533,40116,39633,39216,38733,40325,39425,56,11900,500,29370,50,1,11229930,4486,11.43,1.73,12,0.23,3496.00,23031.00,46450,20241224,-13.99,25400,20241115,57.28,45050,-11.32,20250102,32850,21.61,20250203,46450,-13.99,20241224,25400,57.28,20241115,1.98,Y,200670,500,56 억,,824318,N,N,2671,N,00,N +20250423,140926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39900,200,2,0.50,753108950,18895,62.81,39950,40250,39400,51600,27800,39700,39857.58,7.34,0,-1699,40533,40116,39633,39216,38733,40325,39425,56,11900,500,29370,50,1,11229930,4481,11.41,1.73,12,0.17,3496.00,23031.00,46450,20241224,-14.10,25400,20241115,57.09,45050,-11.43,20250102,32850,21.46,20250203,46450,-14.10,20241224,25400,57.09,20241115,1.98,Y,200670,500,56 억,,824318,N,N,2671,N,00,N +20250423,130923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39700,0,3,0.00,654511100,16418,54.58,39950,40250,39400,51600,27800,39700,39865.46,7.34,0,-1117,40533,40116,39633,39216,38733,40325,39425,56,11900,500,29370,50,1,11229930,4458,11.36,1.72,12,0.15,3496.00,23031.00,46450,20241224,-14.53,25400,20241115,56.30,45050,-11.88,20250102,32850,20.85,20250203,46450,-14.53,20241224,25400,56.30,20241115,1.98,Y,200670,500,56 억,,824318,N,N,2671,N,00,N +20250423,120927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39700,0,3,0.00,577555900,14479,48.13,39950,40250,39400,51600,27800,39700,39889.21,7.34,0,-495,40533,40116,39633,39216,38733,40325,39425,56,11900,500,29370,50,1,11229930,4458,11.36,1.72,12,0.13,3496.00,23031.00,46450,20241224,-14.53,25400,20241115,56.30,45050,-11.88,20250102,32850,20.85,20250203,46450,-14.53,20241224,25400,56.30,20241115,1.98,Y,200670,500,56 억,,824318,N,N,2671,N,00,N +20250423,110927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39850,150,2,0.38,484645100,12144,40.37,39950,40250,39400,51600,27800,39700,39908.19,7.34,0,295,40533,40116,39633,39216,38733,40325,39425,56,11900,500,29370,50,1,11229930,4475,11.40,1.73,12,0.11,3496.00,23031.00,46450,20241224,-14.21,25400,20241115,56.89,45050,-11.54,20250102,32850,21.31,20250203,46450,-14.21,20241224,25400,56.89,20241115,1.98,Y,200670,500,56 억,,824318,N,N,2671,N,00,N +20250423,100930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40150,450,2,1.13,254878350,6366,21.16,39950,40250,39750,51600,27800,39700,40037.44,7.34,0,-505,40533,40116,39633,39216,38733,40325,39425,56,11900,500,29370,50,1,11229930,4509,11.48,1.74,12,0.06,3496.00,23031.00,46450,20241224,-13.56,25400,20241115,58.07,45050,-10.88,20250102,32850,22.22,20250203,46450,-13.56,20241224,25400,58.07,20241115,1.98,Y,200670,500,56 억,,824318,N,N,2671,N,00,N +20250423,090934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,40000,300,2,0.76,131629900,3282,10.91,39950,40250,39900,51600,27800,39700,40106.61,7.34,0,78,40533,40116,39633,39216,38733,40325,39425,56,11900,500,29370,50,1,11229930,4492,11.44,1.74,12,0.03,3496.00,23031.00,46450,20241224,-13.89,25400,20241115,57.48,45050,-11.21,20250102,32850,21.77,20250203,46450,-13.89,20241224,25400,57.48,20241115,1.98,Y,200670,500,56 억,,824318,N,N,2671,N,00,N 20250422,160905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39700,-50,5,-0.13,1194615600,30082,74.83,39300,40050,39150,51600,27850,39750,39711.97,7.44,0,-11605,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4458,11.36,1.72,12,0.27,3496.00,23031.00,46450,20241224,-14.53,25400,20241115,56.30,45050,-11.88,20250102,32850,20.85,20250203,46450,-14.53,20241224,25400,56.30,20241115,1.94,Y,200670,500,56 억,,836040,N,N,2671,N,00,N 20250422,150922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39600,-150,5,-0.38,1076846300,27111,67.44,39300,40050,39150,51600,27850,39750,39719.90,7.44,0,-9670,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4447,11.33,1.72,12,0.24,3496.00,23031.00,46450,20241224,-14.75,25400,20241115,55.91,45050,-12.10,20250102,32850,20.55,20250203,46450,-14.75,20241224,25400,55.91,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N 20250422,140921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39850,100,2,0.25,843213400,21220,52.78,39300,40050,39150,51600,27850,39750,39736.73,7.44,0,-7052,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4475,11.40,1.73,12,0.19,3496.00,23031.00,46450,20241224,-14.21,25400,20241115,56.89,45050,-11.54,20250102,32850,21.31,20250203,46450,-14.21,20241224,25400,56.89,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N diff --git a/200710/price/prices-20250401.csv b/200710/price/prices-20250401.csv index ba50ea1d57a9..cf246f35daf7 100644 --- a/200710/price/prices-20250401.csv +++ b/200710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160910,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15550,400,2,2.64,966402350,62336,113.87,15670,15700,15200,19690,10610,15150,15503.10,1.74,0,5911,16043,15596,15313,14866,14583,15820,15090,70,4540,500,10600,10,1,13440822,2090,-14.66,1.50,12,0.46,-1061.00,10357.00,45450,20240416,-65.79,12060,20241209,28.94,23000,-32.39,20250214,12630,23.12,20250409,43250,-64.05,20240429,12060,28.94,20241209,5.20,Y,200710,500,70 억,,234518,N,N,4278,N,00,N +20250423,150926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15550,400,2,2.64,924087630,59614,108.90,15670,15700,15200,19690,10610,15150,15501.18,1.74,0,4636,16043,15596,15313,14866,14583,15820,15090,70,4540,500,10600,10,1,13440822,2090,-14.66,1.50,12,0.44,-1061.00,10357.00,45450,20240416,-65.79,12060,20241209,28.94,23000,-32.39,20250214,12630,23.12,20250409,43250,-64.05,20240429,12060,28.94,20241209,5.20,Y,200710,500,70 억,,234518,N,N,9138,N,00,N +20250423,140926,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15540,390,2,2.57,783641745,50576,92.39,15670,15700,15200,19690,10610,15150,15494.34,1.74,0,2954,16043,15596,15313,14866,14583,15820,15090,70,4540,500,10600,10,1,13440822,2089,-14.65,1.50,12,0.38,-1061.00,10357.00,45450,20240416,-65.81,12060,20241209,28.86,23000,-32.43,20250214,12630,23.04,20250409,43250,-64.07,20240429,12060,28.86,20241209,5.20,Y,200710,500,70 억,,234518,N,N,9138,N,00,N +20250423,130924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15510,360,2,2.38,664511320,42909,78.38,15670,15700,15200,19690,10610,15150,15486.53,1.74,0,873,16043,15596,15313,14866,14583,15820,15090,70,4540,500,10600,10,1,13440822,2085,-14.62,1.50,12,0.32,-1061.00,10357.00,45450,20240416,-65.87,12060,20241209,28.61,23000,-32.57,20250214,12630,22.80,20250409,43250,-64.14,20240429,12060,28.61,20241209,5.20,Y,200710,500,70 억,,234518,N,N,9138,N,00,N +20250423,120927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15490,340,2,2.24,599105000,38684,70.67,15670,15700,15200,19690,10610,15150,15487.15,1.74,0,1803,16043,15596,15313,14866,14583,15820,15090,70,4540,500,10600,10,1,13440822,2082,-14.60,1.50,12,0.29,-1061.00,10357.00,45450,20240416,-65.92,12060,20241209,28.44,23000,-32.65,20250214,12630,22.64,20250409,43250,-64.18,20240429,12060,28.44,20241209,5.20,Y,200710,500,70 억,,234518,N,N,9138,N,00,N +20250423,110927,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15420,270,2,1.78,477870530,30835,56.33,15670,15700,15360,19690,10610,15150,15497.67,1.74,0,2670,16043,15596,15313,14866,14583,15820,15090,70,4540,500,10600,10,1,13440822,2073,-14.53,1.49,12,0.23,-1061.00,10357.00,45450,20240416,-66.07,12060,20241209,27.86,23000,-32.96,20250214,12630,22.09,20250409,43250,-64.35,20240429,12060,27.86,20241209,5.20,Y,200710,500,70 억,,234518,N,N,9138,N,00,N +20250423,100930,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15440,290,2,1.91,410488560,26475,48.36,15670,15700,15360,19690,10610,15150,15504.76,1.74,0,2800,16043,15596,15313,14866,14583,15820,15090,70,4540,500,10600,10,1,13440822,2075,-14.55,1.49,12,0.20,-1061.00,10357.00,45450,20240416,-66.03,12060,20241209,28.03,23000,-32.87,20250214,12630,22.25,20250409,43250,-64.30,20240429,12060,28.03,20241209,5.20,Y,200710,500,70 억,,234518,N,N,9138,N,00,N +20250423,090934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15560,410,2,2.71,138758530,8918,16.29,15670,15700,15450,19690,10610,15150,15559.38,1.74,0,-1248,16043,15596,15313,14866,14583,15820,15090,70,4540,500,10600,10,1,13440822,2091,-14.67,1.50,12,0.07,-1061.00,10357.00,45450,20240416,-65.76,12060,20241209,29.02,23000,-32.35,20250214,12630,23.20,20250409,43250,-64.02,20240429,12060,29.02,20241209,5.20,Y,200710,500,70 억,,234518,N,N,9138,N,00,N 20250422,160905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15150,-330,5,-2.13,833695680,54742,27.70,15030,15760,15030,20100,10840,15480,15229.54,1.83,0,-9921,16960,16220,15360,14620,13760,16590,14990,70,4620,500,10830,10,1,13440822,2036,-14.28,1.46,12,0.41,-1061.00,10357.00,45450,20240416,-66.67,12060,20241209,25.62,23000,-34.13,20250214,12630,19.95,20250409,43250,-64.97,20240429,12060,25.62,20241209,5.11,Y,200710,500,70 억,,246403,N,N,9138,N,00,N 20250422,150922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15130,-350,5,-2.26,802033750,52650,26.64,15030,15760,15030,20100,10840,15480,15233.31,1.83,0,-9507,16960,16220,15360,14620,13760,16590,14990,70,4620,500,10830,10,1,13440822,2034,-14.26,1.46,12,0.39,-1061.00,10357.00,45450,20240416,-66.71,12060,20241209,25.46,23000,-34.22,20250214,12630,19.79,20250409,43250,-65.02,20240429,12060,25.46,20241209,5.11,Y,200710,500,70 억,,246403,N,N,14825,N,00,N 20250422,140921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15170,-310,5,-2.00,737398445,48381,24.48,15030,15760,15030,20100,10840,15480,15241.49,1.83,0,-8895,16960,16220,15360,14620,13760,16590,14990,70,4620,500,10830,10,1,13440822,2039,-14.30,1.46,12,0.36,-1061.00,10357.00,45450,20240416,-66.62,12060,20241209,25.79,23000,-34.04,20250214,12630,20.11,20250409,43250,-64.92,20240429,12060,25.79,20241209,5.11,Y,200710,500,70 억,,246403,N,N,14825,N,00,N diff --git a/200780/price/prices-20250401.csv b/200780/price/prices-20250401.csv index a4ad753e8b85..30d87a7d9be0 100644 --- a/200780/price/prices-20250401.csv +++ b/200780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,45,2,0.94,136115229,28449,107.80,4740,4840,4715,6210,3350,4780,4784.53,0.64,882,1609,4920,4850,4725,4655,4530,4885,4690,19,1430,200,3440,5,1,9736240,470,-10.60,0.60,12,0.29,-455.00,8037.00,5820,20240415,-17.10,3554,20241209,35.76,5620,-14.15,20250120,4260,13.26,20250321,6290,-23.29,20240425,3890,24.04,20241209,0.00,Y,200780,200,19 억,,62180,N,N,0,N,00,N +20250423,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,35,2,0.73,133757249,27960,105.95,4740,4840,4715,6210,3350,4780,4783.88,0.64,882,1663,4920,4850,4725,4655,4530,4885,4690,19,1430,200,3440,5,1,9736240,469,-10.58,0.60,12,0.29,-455.00,8037.00,5820,20240415,-17.27,3554,20241209,35.48,5620,-14.32,20250120,4260,13.03,20250321,6290,-23.45,20240425,3890,23.78,20241209,0.00,Y,200780,200,19 억,,62180,N,N,0,N,00,N +20250423,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,25,2,0.52,97655519,20440,77.45,4740,4840,4715,6210,3350,4780,4777.67,0.64,882,1661,4920,4850,4725,4655,4530,4885,4690,19,1430,200,3440,5,1,9736240,468,-10.56,0.60,12,0.21,-455.00,8037.00,5820,20240415,-17.44,3554,20241209,35.20,5620,-14.50,20250120,4260,12.79,20250321,6290,-23.61,20240425,3890,23.52,20241209,0.00,Y,200780,200,19 억,,62180,N,N,0,N,00,N +20250423,130924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,30,2,0.63,93012609,19476,73.80,4740,4840,4715,6210,3350,4780,4775.76,0.64,882,1620,4920,4850,4725,4655,4530,4885,4690,19,1430,200,3440,5,1,9736240,468,-10.57,0.60,12,0.20,-455.00,8037.00,5820,20240415,-17.35,3554,20241209,35.34,5620,-14.41,20250120,4260,12.91,20250321,6290,-23.53,20240425,3890,23.65,20241209,0.00,Y,200780,200,19 억,,62180,N,N,0,N,00,N +20250423,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,25,2,0.52,85995414,18019,68.28,4740,4840,4715,6210,3350,4780,4772.49,0.64,882,1642,4920,4850,4725,4655,4530,4885,4690,19,1430,200,3440,5,1,9736240,468,-10.56,0.60,12,0.19,-455.00,8037.00,5820,20240415,-17.44,3554,20241209,35.20,5620,-14.50,20250120,4260,12.79,20250321,6290,-23.61,20240425,3890,23.52,20241209,0.00,Y,200780,200,19 억,,62180,N,N,0,N,00,N +20250423,110927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,30,2,0.63,70576069,14808,56.11,4740,4840,4715,6210,3350,4780,4766.08,0.64,882,1580,4920,4850,4725,4655,4530,4885,4690,19,1430,200,3440,5,1,9736240,468,-10.57,0.60,12,0.15,-455.00,8037.00,5820,20240415,-17.35,3554,20241209,35.34,5620,-14.41,20250120,4260,12.91,20250321,6290,-23.53,20240425,3890,23.65,20241209,0.00,Y,200780,200,19 억,,62180,N,N,0,N,00,N +20250423,100930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,5,2,0.10,51867250,10922,41.39,4740,4785,4715,6210,3350,4780,4748.88,0.64,882,1787,4920,4850,4725,4655,4530,4885,4690,19,1430,200,3440,5,1,9736240,466,-10.52,0.60,12,0.11,-455.00,8037.00,5820,20240415,-17.78,3554,20241209,34.64,5620,-14.86,20250120,4260,12.32,20250321,6290,-23.93,20240425,3890,23.01,20241209,0.00,Y,200780,200,19 억,,62180,N,N,0,N,00,N +20250423,090934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4720,-60,5,-1.26,15504550,3278,12.42,4740,4780,4715,6210,3350,4780,4729.88,0.64,882,564,4920,4850,4725,4655,4530,4885,4690,19,1430,200,3440,5,1,9736240,460,-10.37,0.59,12,0.03,-455.00,8037.00,5820,20240415,-18.90,3554,20241209,32.81,5620,-16.01,20250120,4260,10.80,20250321,6290,-24.96,20240425,3890,21.34,20241209,0.00,Y,200780,200,19 억,,62180,N,N,0,N,00,N 20250422,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4780,150,2,3.24,122319750,26350,286.54,4650,4795,4600,6010,3245,4630,4642.12,0.68,0,2915,4696,4662,4621,4587,4546,4680,4605,18,1380,200,3330,5,1,8892384,425,-10.51,0.59,12,0.30,-455.00,8037.00,5921,20240411,-19.27,3554,20241209,34.50,5620,-14.95,20250120,4260,12.21,20250321,6290,-24.01,20240425,3890,22.88,20241209,0.00,Y,200780,200,17 억,,60591,N,N,0,N,00,N 20250422,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,130,2,2.81,114369250,24686,268.44,4650,4760,4600,6010,3245,4630,4632.96,0.68,0,3145,4696,4662,4621,4587,4546,4680,4605,18,1380,200,3330,5,1,8892384,423,-10.46,0.59,12,0.28,-455.00,8037.00,5921,20240411,-19.61,3554,20241209,33.93,5620,-15.30,20250120,4260,11.74,20250321,6290,-24.32,20240425,3890,22.37,20241209,0.00,Y,200780,200,17 억,,60591,N,N,0,N,00,N 20250422,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,20,2,0.43,86765385,18802,204.46,4650,4660,4600,6010,3245,4630,4614.69,0.68,0,2645,4696,4662,4621,4587,4546,4680,4605,18,1380,200,3330,5,1,8892384,413,-10.22,0.58,12,0.21,-455.00,8037.00,5921,20240411,-21.47,3554,20241209,30.84,5620,-17.26,20250120,4260,9.15,20250321,6290,-26.07,20240425,3890,19.54,20241209,0.00,Y,200780,200,17 억,,60591,N,N,0,N,00,N diff --git a/200880/price/prices-20250401.csv b/200880/price/prices-20250401.csv index 8548c6bb9577..4d9470093fd1 100644 --- a/200880/price/prices-20250401.csv +++ b/200880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160910,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11690,430,2,3.82,1125760770,97293,188.71,11500,11700,11420,14630,7890,11260,11570.83,7.53,0,18936,11400,11330,11260,11190,11120,11365,11225,135,3370,500,8330,10,1,27028437,3160,2.14,0.29,12,0.36,5450.00,40695.00,23200,20240627,-49.61,10290,20241209,13.61,14850,-21.28,20250325,10390,12.51,20250409,23200,-49.61,20240627,10290,13.61,20241209,2.65,Y,200880,500,135 억,,2034670,N,N,3497,N,00,N +20250423,150927,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11690,430,2,3.82,1027796100,88903,172.44,11500,11700,11420,14630,7890,11260,11560.87,7.53,0,19443,11400,11330,11260,11190,11120,11365,11225,135,3370,500,8330,10,1,27028437,3160,2.14,0.29,12,0.33,5450.00,40695.00,23200,20240627,-49.61,10290,20241209,13.61,14850,-21.28,20250325,10390,12.51,20250409,23200,-49.61,20240627,10290,13.61,20241209,2.65,Y,200880,500,135 억,,2034670,N,N,2983,N,00,N +20250423,140926,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11660,400,2,3.55,903447260,78254,151.78,11500,11670,11420,14630,7890,11260,11545.06,7.53,0,18346,11400,11330,11260,11190,11120,11365,11225,135,3370,500,8330,10,1,27028437,3152,2.14,0.29,12,0.29,5450.00,40695.00,23200,20240627,-49.74,10290,20241209,13.31,14850,-21.48,20250325,10390,12.22,20250409,23200,-49.74,20240627,10290,13.31,20241209,2.65,Y,200880,500,135 억,,2034670,N,N,2983,N,00,N +20250423,130924,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11610,350,2,3.11,735519740,63833,123.81,11500,11630,11420,14630,7890,11260,11522.56,7.53,0,13627,11400,11330,11260,11190,11120,11365,11225,135,3370,500,8330,10,1,27028437,3138,2.13,0.29,12,0.24,5450.00,40695.00,23200,20240627,-49.96,10290,20241209,12.83,14850,-21.82,20250325,10390,11.74,20250409,23200,-49.96,20240627,10290,12.83,20241209,2.65,Y,200880,500,135 억,,2034670,N,N,2983,N,00,N +20250423,120928,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11550,290,2,2.58,597390300,51896,100.66,11500,11610,11420,14630,7890,11260,11511.30,7.53,0,6753,11400,11330,11260,11190,11120,11365,11225,135,3370,500,8330,10,1,27028437,3122,2.12,0.28,12,0.19,5450.00,40695.00,23200,20240627,-50.22,10290,20241209,12.24,14850,-22.22,20250325,10390,11.16,20250409,23200,-50.22,20240627,10290,12.24,20241209,2.65,Y,200880,500,135 억,,2034670,N,N,2983,N,00,N +20250423,110928,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11550,290,2,2.58,496884930,43187,83.77,11500,11610,11420,14630,7890,11260,11505.43,7.53,0,3390,11400,11330,11260,11190,11120,11365,11225,135,3370,500,8330,10,1,27028437,3122,2.12,0.28,12,0.16,5450.00,40695.00,23200,20240627,-50.22,10290,20241209,12.24,14850,-22.22,20250325,10390,11.16,20250409,23200,-50.22,20240627,10290,12.24,20241209,2.65,Y,200880,500,135 억,,2034670,N,N,2983,N,00,N +20250423,100930,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11460,200,2,1.78,366709920,31871,61.82,11500,11610,11420,14630,7890,11260,11506.07,7.53,0,-801,11400,11330,11260,11190,11120,11365,11225,135,3370,500,8330,10,1,27028437,3097,2.10,0.28,12,0.12,5450.00,40695.00,23200,20240627,-50.60,10290,20241209,11.37,14850,-22.83,20250325,10390,10.30,20250409,23200,-50.60,20240627,10290,11.37,20241209,2.65,Y,200880,500,135 억,,2034670,N,N,2983,N,00,N +20250423,090935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11500,240,2,2.13,87271755,7575,14.69,11500,11570,11490,14630,7890,11260,11521.02,7.53,0,1438,11400,11330,11260,11190,11120,11365,11225,135,3370,500,8330,10,1,27028437,3108,2.11,0.28,12,0.03,5450.00,40695.00,23200,20240627,-50.43,10290,20241209,11.76,14850,-22.56,20250325,10390,10.68,20250409,23200,-50.43,20240627,10290,11.76,20241209,2.65,Y,200880,500,135 억,,2034670,N,N,2983,N,00,N 20250422,160906,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11260,-30,5,-0.27,581422995,51557,88.53,11190,11330,11190,14670,7910,11290,11277.29,7.47,0,14106,11556,11422,11346,11212,11136,11385,11175,135,3380,500,8350,10,1,27028437,3043,2.07,0.28,12,0.19,5450.00,40695.00,23200,20240627,-51.47,10290,20241209,9.43,14850,-24.18,20250325,10390,8.37,20250409,23200,-51.47,20240627,10290,9.43,20241209,2.65,Y,200880,500,135 억,,2020346,N,N,2983,N,00,N 20250422,150922,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11280,-10,5,-0.09,491128755,43539,74.76,11190,11330,11190,14670,7910,11290,11280.20,7.47,0,13277,11556,11422,11346,11212,11136,11385,11175,135,3380,500,8350,10,1,27028437,3049,2.07,0.28,12,0.16,5450.00,40695.00,23200,20240627,-51.38,10290,20241209,9.62,14850,-24.04,20250325,10390,8.57,20250409,23200,-51.38,20240627,10290,9.62,20241209,2.65,Y,200880,500,135 억,,2020346,N,N,5187,N,00,N 20250422,140922,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11280,-10,5,-0.09,440292755,39023,67.01,11190,11330,11190,14670,7910,11290,11282.90,7.47,0,13333,11556,11422,11346,11212,11136,11385,11175,135,3380,500,8350,10,1,27028437,3049,2.07,0.28,12,0.14,5450.00,40695.00,23200,20240627,-51.38,10290,20241209,9.62,14850,-24.04,20250325,10390,8.57,20250409,23200,-51.38,20240627,10290,9.62,20241209,2.65,Y,200880,500,135 억,,2020346,N,N,5187,N,00,N diff --git a/201490/price/prices-20250401.csv b/201490/price/prices-20250401.csv index 261cdf12d0c2..1cd6e81d1340 100644 --- a/201490/price/prices-20250401.csv +++ b/201490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1873,0,3,0.00,42901477,22943,38.41,1874,1880,1861,2430,1312,1873,1869.92,1.09,0,1431,1911,1892,1871,1852,1831,1881,1841,156,557,500,1310,1,1,30390092,569,104.06,0.39,12,0.08,18.00,4828.00,2975,20240422,-37.04,1610,20241209,16.34,2000,-6.35,20250411,1610,16.34,20250410,2710,-30.89,20240516,1610,16.34,20241209,4.54,Y,201490,500,156 억,,332096,N,N,160,N,00,N +20250423,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1872,-1,5,-0.05,39104410,20914,35.01,1874,1880,1861,2430,1312,1873,1869.77,1.09,0,881,1911,1892,1871,1852,1831,1881,1841,156,557,500,1310,1,1,30390092,569,104.00,0.39,12,0.07,18.00,4828.00,2975,20240422,-37.08,1610,20241209,16.27,2000,-6.40,20250411,1610,16.27,20250410,2710,-30.92,20240516,1610,16.27,20241209,4.54,Y,201490,500,156 억,,332096,N,N,160,N,00,N +20250423,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1873,0,3,0.00,36267182,19397,32.47,1874,1880,1861,2430,1312,1873,1869.73,1.09,0,-14,1911,1892,1871,1852,1831,1881,1841,156,557,500,1310,1,1,30390092,569,104.06,0.39,12,0.06,18.00,4828.00,2975,20240422,-37.04,1610,20241209,16.34,2000,-6.35,20250411,1610,16.34,20250410,2710,-30.89,20240516,1610,16.34,20241209,4.54,Y,201490,500,156 억,,332096,N,N,160,N,00,N +20250423,130924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1874,1,2,0.05,31662291,16939,28.36,1874,1880,1861,2430,1312,1873,1869.19,1.09,0,-669,1911,1892,1871,1852,1831,1881,1841,156,557,500,1310,1,1,30390092,570,104.11,0.39,12,0.06,18.00,4828.00,2975,20240422,-37.01,1610,20241209,16.40,2000,-6.30,20250411,1610,16.40,20250410,2710,-30.85,20240516,1610,16.40,20241209,4.54,Y,201490,500,156 억,,332096,N,N,160,N,00,N +20250423,120928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1873,0,3,0.00,25936324,13882,23.24,1874,1880,1861,2430,1312,1873,1868.34,1.09,0,-815,1911,1892,1871,1852,1831,1881,1841,156,557,500,1310,1,1,30390092,569,104.06,0.39,12,0.05,18.00,4828.00,2975,20240422,-37.04,1610,20241209,16.34,2000,-6.35,20250411,1610,16.34,20250410,2710,-30.89,20240516,1610,16.34,20241209,4.54,Y,201490,500,156 억,,332096,N,N,160,N,00,N +20250423,110928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1873,0,3,0.00,21219095,11353,19.01,1874,1880,1861,2430,1312,1873,1869.03,1.09,0,-976,1911,1892,1871,1852,1831,1881,1841,156,557,500,1310,1,1,30390092,569,104.06,0.39,12,0.04,18.00,4828.00,2975,20240422,-37.04,1610,20241209,16.34,2000,-6.35,20250411,1610,16.34,20250410,2710,-30.89,20240516,1610,16.34,20241209,4.54,Y,201490,500,156 억,,332096,N,N,160,N,00,N +20250423,100931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1874,1,2,0.05,16520554,8833,14.79,1874,1880,1861,2430,1312,1873,1870.32,1.09,0,-1153,1911,1892,1871,1852,1831,1881,1841,156,557,500,1310,1,1,30390092,570,104.11,0.39,12,0.03,18.00,4828.00,2975,20240422,-37.01,1610,20241209,16.40,2000,-6.30,20250411,1610,16.40,20250410,2710,-30.85,20240516,1610,16.40,20241209,4.54,Y,201490,500,156 억,,332096,N,N,160,N,00,N +20250423,090935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1874,1,2,0.05,8444891,4510,7.55,1874,1875,1865,2430,1312,1873,1872.48,1.09,0,-2171,1911,1892,1871,1852,1831,1881,1841,156,557,500,1310,1,1,30390092,570,104.11,0.39,12,0.01,18.00,4828.00,2975,20240422,-37.01,1610,20241209,16.40,2000,-6.30,20250411,1610,16.40,20250410,2710,-30.85,20240516,1610,16.40,20241209,4.54,Y,201490,500,156 억,,332096,N,N,160,N,00,N 20250422,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1873,-20,5,-1.06,111304889,59730,91.73,1879,1890,1850,2460,1326,1893,1863.46,1.06,0,9183,1923,1908,1892,1877,1861,1908,1877,156,567,500,1320,1,1,30390092,569,104.06,0.39,12,0.20,18.00,4828.00,2975,20240422,-37.04,1610,20241209,16.34,2000,-6.35,20250411,1610,16.34,20250410,2975,-37.04,20240422,1610,16.34,20241209,4.56,Y,201490,500,156 억,,323447,N,N,160,N,00,N 20250422,150923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,-23,5,-1.22,110820069,59471,91.34,1879,1890,1850,2460,1326,1893,1863.43,1.06,0,9217,1923,1908,1892,1877,1861,1908,1877,156,567,500,1320,1,1,30390092,568,103.89,0.39,12,0.20,18.00,4828.00,2975,20240422,-37.14,1610,20241209,16.15,2000,-6.50,20250411,1610,16.15,20250410,2975,-37.14,20240422,1610,16.15,20241209,4.56,Y,201490,500,156 억,,323447,N,N,0,N,00,N 20250422,140922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1868,-25,5,-1.32,103012810,55303,84.94,1879,1890,1850,2460,1326,1893,1862.70,1.06,0,9703,1923,1908,1892,1877,1861,1908,1877,156,567,500,1320,1,1,30390092,568,103.78,0.39,12,0.18,18.00,4828.00,2975,20240422,-37.21,1610,20241209,16.02,2000,-6.60,20250411,1610,16.02,20250410,2975,-37.21,20240422,1610,16.02,20241209,4.56,Y,201490,500,156 억,,323447,N,N,0,N,00,N diff --git a/202960/price/prices-20250401.csv b/202960/price/prices-20250401.csv index 3f788db941f9..5715b0853e59 100644 --- a/202960/price/prices-20250401.csv +++ b/202960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160911,57,100.00,KONEX,,,N,N,N,N, ,N,839,-5,5,-0.59,801008,1016,493.20,761,844,761,970,718,844,788.39,0.00,0,0,916,880,862,826,808,871,817,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1600,20240424,-47.56,708,20240805,18.50,1400,-40.07,20250102,733,14.46,20250319,1600,-47.56,20240424,708,18.50,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250423,150928,57,100.00,KONEX,,,N,N,N,N, ,N,839,-5,5,-0.59,801008,1016,493.20,761,844,761,970,718,844,788.39,0.00,0,0,916,880,862,826,808,871,817,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1600,20240424,-47.56,708,20240805,18.50,1400,-40.07,20250102,733,14.46,20250319,1600,-47.56,20240424,708,18.50,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250423,140927,57,100.00,KONEX,,,N,N,N,N, ,N,839,-5,5,-0.59,801008,1016,493.20,761,844,761,970,718,844,788.39,0.00,0,0,916,880,862,826,808,871,817,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1600,20240424,-47.56,708,20240805,18.50,1400,-40.07,20250102,733,14.46,20250319,1600,-47.56,20240424,708,18.50,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250423,130925,57,100.00,KONEX,,,N,N,N,N, ,N,839,-5,5,-0.59,801008,1016,493.20,761,844,761,970,718,844,788.39,0.00,0,0,916,880,862,826,808,871,817,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1600,20240424,-47.56,708,20240805,18.50,1400,-40.07,20250102,733,14.46,20250319,1600,-47.56,20240424,708,18.50,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250423,120928,57,100.00,KONEX,,,N,N,N,N, ,N,839,-5,5,-0.59,801008,1016,493.20,761,844,761,970,718,844,788.39,0.00,0,0,916,880,862,826,808,871,817,60,126,500,500,1,1,11915582,100,4.99,0.60,12,0.01,168.00,1397.00,1600,20240424,-47.56,708,20240805,18.50,1400,-40.07,20250102,733,14.46,20250319,1600,-47.56,20240424,708,18.50,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250423,110928,57,100.00,KONEX,,,N,N,N,N, ,N,771,-73,5,-8.65,10860,14,6.80,761,844,761,970,718,844,775.71,0.00,0,0,916,880,862,826,808,871,817,60,126,500,500,1,1,11915582,92,4.59,0.55,12,0.00,168.00,1397.00,1600,20240424,-51.81,708,20240805,8.90,1400,-44.93,20250102,733,5.18,20250319,1600,-51.81,20240424,708,8.90,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250423,100931,57,100.00,KONEX,,,N,N,N,N, ,N,843,-1,5,-0.12,7776,10,4.85,761,844,761,970,718,844,777.60,0.00,0,0,916,880,862,826,808,871,817,60,126,500,500,1,1,11915582,100,5.02,0.60,12,0.00,168.00,1397.00,1600,20240424,-47.31,708,20240805,19.07,1400,-39.79,20250102,733,15.01,20250319,1600,-47.31,20240424,708,19.07,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250423,090935,57,100.00,KONEX,,,N,N,N,N, ,N,844,0,3,0.00,6171,8,3.88,761,844,761,970,718,844,771.38,0.00,0,0,916,880,862,826,808,871,817,60,126,500,500,1,1,11915582,101,5.02,0.60,12,0.00,168.00,1397.00,1600,20240424,-47.25,708,20240805,19.21,1400,-39.71,20250102,733,15.14,20250319,1600,-47.25,20240424,708,19.21,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250422,160906,57,100.00,KONEX,,,N,N,N,N, ,N,844,-39,5,-4.42,175563,206,68.44,898,898,844,1015,751,883,852.25,0.00,0,0,955,919,847,811,739,937,829,60,132,500,520,1,1,11915582,101,5.02,0.60,12,0.00,168.00,1397.00,1700,20240411,-50.35,708,20240805,19.21,1400,-39.71,20250102,733,15.14,20250319,1600,-47.25,20240424,708,19.21,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250422,150923,57,100.00,KONEX,,,N,N,N,N, ,N,848,-35,5,-3.96,174719,205,68.11,898,898,847,1015,751,883,852.29,0.00,0,0,955,919,847,811,739,937,829,60,132,500,520,1,1,11915582,101,5.05,0.61,12,0.00,168.00,1397.00,1700,20240411,-50.12,708,20240805,19.77,1400,-39.43,20250102,733,15.69,20250319,1600,-47.00,20240424,708,19.77,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250422,140923,57,100.00,KONEX,,,N,N,N,N, ,N,855,-28,5,-3.17,89947,105,34.88,898,898,855,1015,751,883,856.64,0.00,0,0,955,919,847,811,739,937,829,60,132,500,520,1,1,11915582,102,5.09,0.61,12,0.00,168.00,1397.00,1700,20240411,-49.71,708,20240805,20.76,1400,-38.93,20250102,733,16.64,20250319,1600,-46.56,20240424,708,20.76,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20250401.csv b/203400/price/prices-20250401.csv index 76f1076d6705..27a4e0d46862 100644 --- a/203400/price/prices-20250401.csv +++ b/203400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-50,5,-0.70,355336785,49726,38.72,7150,7250,7050,9290,5010,7150,7145.90,0.54,0,-5138,7683,7416,6983,6716,6283,7550,6850,143,2140,500,5000,10,1,28637415,2033,-4.16,7.23,12,0.17,-1706.00,982.00,13000,20240610,-45.38,5240,20250407,35.50,7550,-5.96,20250108,5240,35.50,20250407,13000,-45.38,20240610,5240,35.50,20250407,0.04,Y,203400,500,143 억,,153965,N,N,13,N,00,N +20250423,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,20,2,0.28,323181785,45207,35.20,7150,7250,7050,9290,5010,7150,7148.93,0.54,0,-5815,7683,7416,6983,6716,6283,7550,6850,143,2140,500,5000,10,1,28637415,2053,-4.20,7.30,12,0.16,-1706.00,982.00,13000,20240610,-44.85,5240,20250407,36.83,7550,-5.03,20250108,5240,36.83,20250407,13000,-44.85,20240610,5240,36.83,20250407,0.04,Y,203400,500,143 억,,153965,N,N,1743,N,00,N +20250423,140927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-20,5,-0.28,271792275,38069,29.64,7150,7250,7050,9290,5010,7150,7139.46,0.54,0,-5781,7683,7416,6983,6716,6283,7550,6850,143,2140,500,5000,10,1,28637415,2042,-4.18,7.26,12,0.13,-1706.00,982.00,13000,20240610,-45.15,5240,20250407,36.07,7550,-5.56,20250108,5240,36.07,20250407,13000,-45.15,20240610,5240,36.07,20250407,0.04,Y,203400,500,143 억,,153965,N,N,1743,N,00,N +20250423,130925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-20,5,-0.28,260792725,36522,28.44,7150,7250,7050,9290,5010,7150,7140.70,0.54,0,-5199,7683,7416,6983,6716,6283,7550,6850,143,2140,500,5000,10,1,28637415,2042,-4.18,7.26,12,0.13,-1706.00,982.00,13000,20240610,-45.15,5240,20250407,36.07,7550,-5.56,20250108,5240,36.07,20250407,13000,-45.15,20240610,5240,36.07,20250407,0.04,Y,203400,500,143 억,,153965,N,N,1743,N,00,N +20250423,120929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-70,5,-0.98,256120255,35864,27.93,7150,7250,7050,9290,5010,7150,7141.43,0.54,0,-4990,7683,7416,6983,6716,6283,7550,6850,143,2140,500,5000,10,1,28637415,2028,-4.15,7.21,12,0.13,-1706.00,982.00,13000,20240610,-45.54,5240,20250407,35.11,7550,-6.23,20250108,5240,35.11,20250407,13000,-45.54,20240610,5240,35.11,20250407,0.04,Y,203400,500,143 억,,153965,N,N,1743,N,00,N +20250423,110929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-70,5,-0.98,217180630,30353,23.63,7150,7250,7060,9290,5010,7150,7155.16,0.54,0,-5318,7683,7416,6983,6716,6283,7550,6850,143,2140,500,5000,10,1,28637415,2028,-4.15,7.21,12,0.11,-1706.00,982.00,13000,20240610,-45.54,5240,20250407,35.11,7550,-6.23,20250108,5240,35.11,20250407,13000,-45.54,20240610,5240,35.11,20250407,0.04,Y,203400,500,143 억,,153965,N,N,1743,N,00,N +20250423,100931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,50,2,0.70,157431065,21957,17.10,7150,7250,7070,9290,5010,7150,7169.97,0.54,0,-3306,7683,7416,6983,6716,6283,7550,6850,143,2140,500,5000,10,1,28637415,2062,-4.22,7.33,12,0.08,-1706.00,982.00,13000,20240610,-44.62,5240,20250407,37.40,7550,-4.64,20250108,5240,37.40,20250407,13000,-44.62,20240610,5240,37.40,20250407,0.04,Y,203400,500,143 억,,153965,N,N,1743,N,00,N +20250423,090935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-60,5,-0.84,43487910,6085,4.74,7150,7180,7090,9290,5010,7150,7146.74,0.54,0,-1427,7683,7416,6983,6716,6283,7550,6850,143,2140,500,5000,10,1,28637415,2030,-4.16,7.22,12,0.02,-1706.00,982.00,13000,20240610,-45.46,5240,20250407,35.31,7550,-6.09,20250108,5240,35.31,20250407,13000,-45.46,20240610,5240,35.31,20250407,0.04,Y,203400,500,143 억,,153965,N,N,1743,N,00,N 20250422,160907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,420,2,6.24,887382100,128282,120.28,6700,7250,6550,8740,4720,6730,6916.47,0.48,0,17994,7490,7110,6920,6540,6350,7015,6445,143,2010,500,4710,10,1,28637415,2048,-4.19,7.28,12,0.45,-1706.00,982.00,13000,20240610,-45.00,5240,20250407,36.45,7550,-5.30,20250108,5240,36.45,20250407,13000,-45.00,20240610,5240,36.45,20250407,0.04,Y,203400,500,143 억,,136541,N,N,1743,N,00,N 20250422,150923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,420,2,6.24,811012200,117587,110.25,6700,7250,6550,8740,4720,6730,6897.12,0.48,0,16297,7490,7110,6920,6540,6350,7015,6445,143,2010,500,4710,10,1,28637415,2048,-4.19,7.28,12,0.41,-1706.00,982.00,13000,20240610,-45.00,5240,20250407,36.45,7550,-5.30,20250108,5240,36.45,20250407,13000,-45.00,20240610,5240,36.45,20250407,0.04,Y,203400,500,143 억,,136541,N,N,9,N,00,N 20250422,140923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,210,2,3.12,574960920,84338,79.07,6700,7050,6550,8740,4720,6730,6817.34,0.48,0,10973,7490,7110,6920,6540,6350,7015,6445,143,2010,500,4710,10,1,28637415,1987,-4.07,7.07,12,0.29,-1706.00,982.00,13000,20240610,-46.62,5240,20250407,32.44,7550,-8.08,20250108,5240,32.44,20250407,13000,-46.62,20240610,5240,32.44,20250407,0.04,Y,203400,500,143 억,,136541,N,N,9,N,00,N diff --git a/203450/price/prices-20250401.csv b/203450/price/prices-20250401.csv index f1d3ed1f1732..38338a25ee46 100644 --- a/203450/price/prices-20250401.csv +++ b/203450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,41308915,14365,112.36,2875,2895,2860,3735,2015,2875,2875.66,7.32,0,193,2925,2900,2875,2850,2825,2912,2862,73,860,500,1950,5,1,14079007,407,8.26,0.85,12,0.10,350.00,3402.00,3560,20240729,-18.82,2315,20240909,24.84,3000,-3.67,20250324,2555,13.11,20250203,3560,-18.82,20240729,2315,24.84,20240909,0.60,Y,203450,500,73 억,,1030361,N,N,1071,N,00,N +20250423,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,40482400,14079,110.12,2875,2895,2860,3735,2015,2875,2875.37,7.32,0,323,2925,2900,2875,2850,2825,2912,2862,73,860,500,1950,5,1,14079007,407,8.26,0.85,12,0.10,350.00,3402.00,3560,20240729,-18.82,2315,20240909,24.84,3000,-3.67,20250324,2555,13.11,20250203,3560,-18.82,20240729,2315,24.84,20240909,0.60,Y,203450,500,73 억,,1030361,N,N,1718,N,00,N +20250423,140927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,5,2,0.17,21469890,7452,58.29,2875,2895,2870,3735,2015,2875,2881.09,7.32,0,111,2925,2900,2875,2850,2825,2912,2862,73,860,500,1950,5,1,14079007,405,8.23,0.85,12,0.05,350.00,3402.00,3560,20240729,-19.10,2315,20240909,24.41,3000,-4.00,20250324,2555,12.72,20250203,3560,-19.10,20240729,2315,24.41,20240909,0.60,Y,203450,500,73 억,,1030361,N,N,1718,N,00,N +20250423,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,20574040,7141,55.85,2875,2895,2870,3735,2015,2875,2881.11,7.32,0,51,2925,2900,2875,2850,2825,2912,2862,73,860,500,1950,5,1,14079007,407,8.26,0.85,12,0.05,350.00,3402.00,3560,20240729,-18.82,2315,20240909,24.84,3000,-3.67,20250324,2555,13.11,20250203,3560,-18.82,20240729,2315,24.84,20240909,0.60,Y,203450,500,73 억,,1030361,N,N,1718,N,00,N +20250423,120929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,20464250,7103,55.56,2875,2895,2870,3735,2015,2875,2881.07,7.32,0,35,2925,2900,2875,2850,2825,2912,2862,73,860,500,1950,5,1,14079007,407,8.26,0.85,12,0.05,350.00,3402.00,3560,20240729,-18.82,2315,20240909,24.84,3000,-3.67,20250324,2555,13.11,20250203,3560,-18.82,20240729,2315,24.84,20240909,0.60,Y,203450,500,73 억,,1030361,N,N,1718,N,00,N +20250423,110929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,15,2,0.52,12827690,4447,34.78,2875,2895,2870,3735,2015,2875,2884.57,7.32,0,-106,2925,2900,2875,2850,2825,2912,2862,73,860,500,1950,5,1,14079007,407,8.26,0.85,12,0.03,350.00,3402.00,3560,20240729,-18.82,2315,20240909,24.84,3000,-3.67,20250324,2555,13.11,20250203,3560,-18.82,20240729,2315,24.84,20240909,0.60,Y,203450,500,73 억,,1030361,N,N,1718,N,00,N +20250423,100931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,10,2,0.35,4977100,1726,13.50,2875,2895,2870,3735,2015,2875,2883.60,7.32,0,-103,2925,2900,2875,2850,2825,2912,2862,73,860,500,1950,5,1,14079007,406,8.24,0.85,12,0.01,350.00,3402.00,3560,20240729,-18.96,2315,20240909,24.62,3000,-3.83,20250324,2555,12.92,20250203,3560,-18.96,20240729,2315,24.62,20240909,0.60,Y,203450,500,73 억,,1030361,N,N,1718,N,00,N +20250423,090936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-5,5,-0.17,2447905,850,6.65,2875,2895,2870,3735,2015,2875,2879.89,7.32,0,-148,2925,2900,2875,2850,2825,2912,2862,73,860,500,1950,5,1,14079007,404,8.20,0.84,12,0.01,350.00,3402.00,3560,20240729,-19.38,2315,20240909,23.97,3000,-4.33,20250324,2555,12.33,20250203,3560,-19.38,20240729,2315,23.97,20240909,0.60,Y,203450,500,73 억,,1030361,N,N,1718,N,00,N 20250422,160907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,15,2,0.52,36760692,12779,52.64,2860,2900,2850,3715,2005,2860,2876.65,7.31,0,726,2973,2916,2888,2831,2803,2902,2817,73,855,500,1940,5,1,14079007,405,8.21,0.85,12,0.09,350.00,3402.00,3560,20240729,-19.24,2315,20240909,24.19,3000,-4.17,20250324,2555,12.52,20250203,3560,-19.24,20240729,2315,24.19,20240909,0.59,Y,203450,500,73 억,,1029292,N,N,1718,N,00,N 20250422,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,15,2,0.52,33911655,11788,48.56,2860,2900,2850,3715,2005,2860,2876.79,7.31,0,200,2973,2916,2888,2831,2803,2902,2817,73,855,500,1940,5,1,14079007,405,8.21,0.85,12,0.08,350.00,3402.00,3560,20240729,-19.24,2315,20240909,24.19,3000,-4.17,20250324,2555,12.52,20250203,3560,-19.24,20240729,2315,24.19,20240909,0.59,Y,203450,500,73 억,,1029292,N,N,0,N,00,N 20250422,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,20,2,0.70,30904895,10740,44.24,2860,2900,2850,3715,2005,2860,2877.55,7.31,0,-458,2973,2916,2888,2831,2803,2902,2817,73,855,500,1940,5,1,14079007,405,8.23,0.85,12,0.08,350.00,3402.00,3560,20240729,-19.10,2315,20240909,24.41,3000,-4.00,20250324,2555,12.72,20250203,3560,-19.10,20240729,2315,24.41,20240909,0.59,Y,203450,500,73 억,,1029292,N,N,0,N,00,N diff --git a/203650/price/prices-20250401.csv b/203650/price/prices-20250401.csv index 0b810d2dcb39..e2bcc3da6a99 100644 --- a/203650/price/prices-20250401.csv +++ b/203650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,40,2,1.23,489253149,148354,223.93,3300,3320,3255,4235,2285,3260,3297.88,2.93,0,18499,3310,3285,3245,3220,3180,3297,3232,51,975,100,2280,5,1,50605754,1670,12.89,1.50,12,0.29,256.00,2203.00,4430,20250106,-25.51,2285,20240805,44.42,4430,-25.51,20250106,2830,16.61,20250409,4430,-25.51,20250106,2285,44.42,20240805,1.56,Y,203650,100,50 억,,1482128,N,N,6910,N,00,N +20250423,150928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,45,2,1.38,474969724,144029,217.40,3300,3320,3255,4235,2285,3260,3297.74,2.93,0,17915,3310,3285,3245,3220,3180,3297,3232,51,975,100,2280,5,1,50605754,1673,12.91,1.50,12,0.28,256.00,2203.00,4430,20250106,-25.40,2285,20240805,44.64,4430,-25.40,20250106,2830,16.78,20250409,4430,-25.40,20250106,2285,44.64,20240805,1.56,Y,203650,100,50 억,,1482128,N,N,2211,N,00,N +20250423,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,50,2,1.53,411956144,124991,188.66,3300,3320,3255,4235,2285,3260,3295.89,2.93,0,19600,3310,3285,3245,3220,3180,3297,3232,51,975,100,2280,5,1,50605754,1675,12.93,1.50,12,0.25,256.00,2203.00,4430,20250106,-25.28,2285,20240805,44.86,4430,-25.28,20250106,2830,16.96,20250409,4430,-25.28,20250106,2285,44.86,20240805,1.56,Y,203650,100,50 억,,1482128,N,N,2211,N,00,N +20250423,130926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,50,2,1.53,390000379,118344,178.63,3300,3320,3255,4235,2285,3260,3295.48,2.93,0,20383,3310,3285,3245,3220,3180,3297,3232,51,975,100,2280,5,1,50605754,1675,12.93,1.50,12,0.23,256.00,2203.00,4430,20250106,-25.28,2285,20240805,44.86,4430,-25.28,20250106,2830,16.96,20250409,4430,-25.28,20250106,2285,44.86,20240805,1.56,Y,203650,100,50 억,,1482128,N,N,2211,N,00,N +20250423,120929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3315,55,2,1.69,352748264,107093,161.65,3300,3320,3255,4235,2285,3260,3293.85,2.93,0,19016,3310,3285,3245,3220,3180,3297,3232,51,975,100,2280,5,1,50605754,1678,12.95,1.50,12,0.21,256.00,2203.00,4430,20250106,-25.17,2285,20240805,45.08,4430,-25.17,20250106,2830,17.14,20250409,4430,-25.17,20250106,2285,45.08,20240805,1.56,Y,203650,100,50 억,,1482128,N,N,2211,N,00,N +20250423,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3305,45,2,1.38,272536745,82879,125.10,3300,3320,3255,4235,2285,3260,3288.37,2.93,0,12040,3310,3285,3245,3220,3180,3297,3232,51,975,100,2280,5,1,50605754,1673,12.91,1.50,12,0.16,256.00,2203.00,4430,20250106,-25.40,2285,20240805,44.64,4430,-25.40,20250106,2830,16.78,20250409,4430,-25.40,20250106,2285,44.64,20240805,1.56,Y,203650,100,50 억,,1482128,N,N,2211,N,00,N +20250423,100932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,40,2,1.23,206340610,62871,94.90,3300,3310,3255,4235,2285,3260,3281.97,2.93,0,8464,3310,3285,3245,3220,3180,3297,3232,51,975,100,2280,5,1,50605754,1670,12.89,1.50,12,0.12,256.00,2203.00,4430,20250106,-25.51,2285,20240805,44.42,4430,-25.51,20250106,2830,16.61,20250409,4430,-25.51,20250106,2285,44.42,20240805,1.56,Y,203650,100,50 억,,1482128,N,N,2211,N,00,N +20250423,090936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3290,30,2,0.92,51674795,15663,23.64,3300,3310,3290,4235,2285,3260,3299.16,2.93,0,-1911,3310,3285,3245,3220,3180,3297,3232,51,975,100,2280,5,1,50605754,1665,12.85,1.49,12,0.03,256.00,2203.00,4430,20250106,-25.73,2285,20240805,43.98,4430,-25.73,20250106,2830,16.25,20250409,4430,-25.73,20250106,2285,43.98,20240805,1.56,Y,203650,100,50 억,,1482128,N,N,2211,N,00,N 20250422,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,0,3,0.00,215121288,66251,94.88,3205,3270,3205,4235,2285,3260,3247.06,2.93,0,-616,3336,3297,3271,3232,3206,3285,3220,51,975,100,2280,5,1,50605754,1650,12.73,1.48,12,0.13,256.00,2203.00,4430,20250106,-26.41,2285,20240805,42.67,4430,-26.41,20250106,2830,15.19,20250409,4430,-26.41,20250106,2285,42.67,20240805,1.57,Y,203650,100,50 억,,1482936,N,N,2211,N,00,N 20250422,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,0,3,0.00,175919788,54219,77.65,3205,3270,3205,4235,2285,3260,3244.62,2.93,0,2508,3336,3297,3271,3232,3206,3285,3220,51,975,100,2280,5,1,50605754,1650,12.73,1.48,12,0.11,256.00,2203.00,4430,20250106,-26.41,2285,20240805,42.67,4430,-26.41,20250106,2830,15.19,20250409,4430,-26.41,20250106,2285,42.67,20240805,1.57,Y,203650,100,50 억,,1482936,N,N,3736,N,00,N 20250422,140923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,-15,5,-0.46,143744413,44292,63.43,3205,3270,3205,4235,2285,3260,3245.38,2.93,0,-2003,3336,3297,3271,3232,3206,3285,3220,51,975,100,2280,5,1,50605754,1642,12.68,1.47,12,0.09,256.00,2203.00,4430,20250106,-26.75,2285,20240805,42.01,4430,-26.75,20250106,2830,14.66,20250409,4430,-26.75,20250106,2285,42.01,20240805,1.57,Y,203650,100,50 억,,1482936,N,N,3736,N,00,N diff --git a/203690/price/prices-20250401.csv b/203690/price/prices-20250401.csv index 16b1a1dfc7d0..475996de0363 100644 --- a/203690/price/prices-20250401.csv +++ b/203690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160912,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12140,-63.55,20240423,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N +20250423,150929,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12140,-63.55,20240423,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N +20250423,140928,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12140,-63.55,20240423,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N +20250423,130926,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12140,-63.55,20240423,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N +20250423,120929,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12140,-63.55,20240423,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N +20250423,110929,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12140,-63.55,20240423,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N +20250423,100932,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12140,-63.55,20240423,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N +20250423,090936,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12140,-63.55,20240423,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N 20250422,160908,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12720,-65.21,20240422,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N 20250422,150924,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12720,-65.21,20240422,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N 20250422,140924,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.69,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12720,-65.21,20240422,3815,15.99,20250120,0.00,Y,203690,500,78 억,,109375,N,N,0,N,00,N diff --git a/204020/price/prices-20250401.csv b/204020/price/prices-20250401.csv index fda856c0babc..d073ce508316 100644 --- a/204020/price/prices-20250401.csv +++ b/204020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160912,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,0,3,0.00,77010649,28941,150.22,2660,2685,2640,3455,1865,2660,2660.95,5.59,0,2058,2690,2675,2665,2650,2640,2670,2645,104,795,500,1960,5,1,20147430,536,5.52,0.64,12,0.14,482.00,4152.00,3400,20240613,-21.76,2470,20250409,7.69,3030,-12.21,20250306,2470,7.69,20250409,3400,-21.76,20240613,2470,7.69,20250409,1.36,Y,204020,500,103 억,,1126730,N,N,1984,N,00,N +20250423,150929,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2670,10,2,0.38,70117044,26351,136.77,2660,2685,2640,3455,1865,2660,2660.89,5.59,0,1889,2690,2675,2665,2650,2640,2670,2645,104,795,500,1960,5,1,20147430,538,5.54,0.64,12,0.13,482.00,4152.00,3400,20240613,-21.47,2470,20250409,8.10,3030,-11.88,20250306,2470,8.10,20250409,3400,-21.47,20240613,2470,8.10,20250409,1.36,Y,204020,500,103 억,,1126730,N,N,2807,N,00,N +20250423,140928,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2675,15,2,0.56,32782789,12315,63.92,2660,2685,2640,3455,1865,2660,2662.02,5.59,0,1715,2690,2675,2665,2650,2640,2670,2645,104,795,500,1960,5,1,20147430,539,5.55,0.64,12,0.06,482.00,4152.00,3400,20240613,-21.32,2470,20250409,8.30,3030,-11.72,20250306,2470,8.30,20250409,3400,-21.32,20240613,2470,8.30,20250409,1.36,Y,204020,500,103 억,,1126730,N,N,2807,N,00,N +20250423,130926,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2665,5,2,0.19,31572789,11861,61.56,2660,2685,2640,3455,1865,2660,2661.90,5.59,0,1568,2690,2675,2665,2650,2640,2670,2645,104,795,500,1960,5,1,20147430,537,5.53,0.64,12,0.06,482.00,4152.00,3400,20240613,-21.62,2470,20250409,7.89,3030,-12.05,20250306,2470,7.89,20250409,3400,-21.62,20240613,2470,7.89,20250409,1.36,Y,204020,500,103 억,,1126730,N,N,2807,N,00,N +20250423,120930,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2662,2,2,0.08,17638681,6624,34.38,2660,2685,2640,3455,1865,2660,2662.84,5.59,0,859,2690,2675,2665,2650,2640,2670,2645,104,795,500,1960,5,1,20147430,536,5.52,0.64,12,0.03,482.00,4152.00,3400,20240613,-21.71,2470,20250409,7.77,3030,-12.15,20250306,2470,7.77,20250409,3400,-21.71,20240613,2470,7.77,20250409,1.36,Y,204020,500,103 억,,1126730,N,N,2807,N,00,N +20250423,110930,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2670,10,2,0.38,13243965,4975,25.82,2660,2685,2640,3455,1865,2660,2662.10,5.59,0,139,2690,2675,2665,2650,2640,2670,2645,104,795,500,1960,5,1,20147430,538,5.54,0.64,12,0.02,482.00,4152.00,3400,20240613,-21.47,2470,20250409,8.10,3030,-11.88,20250306,2470,8.10,20250409,3400,-21.47,20240613,2470,8.10,20250409,1.36,Y,204020,500,103 억,,1126730,N,N,2807,N,00,N +20250423,100932,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2665,5,2,0.19,7902715,2973,15.43,2660,2685,2640,3455,1865,2660,2658.16,5.59,0,-177,2690,2675,2665,2650,2640,2670,2645,104,795,500,1960,5,1,20147430,537,5.53,0.64,12,0.01,482.00,4152.00,3400,20240613,-21.62,2470,20250409,7.89,3030,-12.05,20250306,2470,7.89,20250409,3400,-21.62,20240613,2470,7.89,20250409,1.36,Y,204020,500,103 억,,1126730,N,N,2807,N,00,N +20250423,090937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2680,20,2,0.75,1291935,485,2.52,2660,2680,2660,3455,1865,2660,2663.78,5.59,0,-214,2690,2675,2665,2650,2640,2670,2645,104,795,500,1960,5,1,20147430,540,5.56,0.65,12,0.00,482.00,4152.00,3400,20240613,-21.18,2470,20250409,8.50,3030,-11.55,20250306,2470,8.50,20250409,3400,-21.18,20240613,2470,8.50,20250409,1.36,Y,204020,500,103 억,,1126730,N,N,2807,N,00,N 20250422,160908,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,-5,5,-0.19,51290389,19266,103.14,2675,2680,2655,3460,1870,2665,2662.22,5.58,0,2143,2741,2702,2671,2632,2601,2687,2617,104,795,500,1970,5,1,20147430,536,5.52,0.64,12,0.10,482.00,4152.00,3400,20240613,-21.76,2470,20250409,7.69,3030,-12.21,20250306,2470,7.69,20250409,3400,-21.76,20240613,2470,7.69,20250409,1.38,Y,204020,500,103 억,,1124320,N,N,2807,N,00,N 20250422,150924,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,-10,5,-0.38,43654879,16399,87.79,2675,2680,2655,3460,1870,2665,2662.05,5.58,0,937,2741,2702,2671,2632,2601,2687,2617,104,795,500,1970,5,1,20147430,535,5.51,0.64,12,0.08,482.00,4152.00,3400,20240613,-21.91,2470,20250409,7.49,3030,-12.38,20250306,2470,7.49,20250409,3400,-21.91,20240613,2470,7.49,20250409,1.38,Y,204020,500,103 억,,1124320,N,N,14,N,00,N 20250422,140924,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2670,5,2,0.19,30834009,11576,61.97,2675,2680,2655,3460,1870,2665,2663.62,5.58,0,1252,2741,2702,2671,2632,2601,2687,2617,104,795,500,1970,5,1,20147430,538,5.54,0.64,12,0.06,482.00,4152.00,3400,20240613,-21.47,2470,20250409,8.10,3030,-11.88,20250306,2470,8.10,20250409,3400,-21.47,20240613,2470,8.10,20250409,1.38,Y,204020,500,103 억,,1124320,N,N,14,N,00,N diff --git a/204210/price/prices-20250401.csv b/204210/price/prices-20250401.csv index 771a42815c1c..ba810d96e5e8 100644 --- a/204210/price/prices-20250401.csv +++ b/204210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160913,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4730,20240412,-56.98,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250423,150929,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4730,20240412,-56.98,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250423,140928,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4730,20240412,-56.98,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250423,130926,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4730,20240412,-56.98,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250423,120930,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4730,20240412,-56.98,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250423,110930,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4730,20240412,-56.98,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250423,100933,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4730,20240412,-56.98,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250423,090937,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,4730,20240412,-56.98,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250422,160908,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7100,20240411,-71.34,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250422,150925,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7100,20240411,-71.34,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250422,140924,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7100,20240411,-71.34,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4165,-51.14,20240425,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N diff --git a/204270/price/prices-20250401.csv b/204270/price/prices-20250401.csv index 99d1a30aed22..e5ee6beec95f 100644 --- a/204270/price/prices-20250401.csv +++ b/204270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14640,790,2,5.70,2864126730,197516,88.26,14190,14700,14190,18000,9700,13850,14500.73,2.55,0,86781,14330,14090,13960,13720,13590,14025,13655,289,4150,500,9690,10,1,57848466,8469,-25.37,2.44,12,0.34,-577.00,6000.00,33050,20240704,-55.70,12150,20250409,20.49,29400,-50.20,20250217,12150,20.49,20250409,33050,-55.70,20240704,12150,20.49,20250409,4.39,N,204270,500,289 억,,1477332,N,N,219,N,00,N +20250423,150929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14680,830,2,5.99,2738004290,188907,84.42,14190,14700,14190,18000,9700,13850,14493.93,2.55,0,85026,14330,14090,13960,13720,13590,14025,13655,289,4150,500,9690,10,1,57848466,8492,-25.44,2.45,12,0.33,-577.00,6000.00,33050,20240704,-55.58,12150,20250409,20.82,29400,-50.07,20250217,12150,20.82,20250409,33050,-55.58,20240704,12150,20.82,20250409,4.39,N,204270,500,289 억,,1477332,N,N,89008,N,00,N +20250423,140929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14640,790,2,5.70,2394352040,165463,73.94,14190,14650,14190,18000,9700,13850,14470.62,2.55,0,73286,14330,14090,13960,13720,13590,14025,13655,289,4150,500,9690,10,1,57848466,8469,-25.37,2.44,12,0.29,-577.00,6000.00,33050,20240704,-55.70,12150,20250409,20.49,29400,-50.20,20250217,12150,20.49,20250409,33050,-55.70,20240704,12150,20.49,20250409,4.39,N,204270,500,289 억,,1477332,N,N,89008,N,00,N +20250423,130927,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14570,720,2,5.20,2073108550,143443,64.10,14190,14650,14190,18000,9700,13850,14452.49,2.55,0,59288,14330,14090,13960,13720,13590,14025,13655,289,4150,500,9690,10,1,57848466,8429,-25.25,2.43,12,0.25,-577.00,6000.00,33050,20240704,-55.92,12150,20250409,19.92,29400,-50.44,20250217,12150,19.92,20250409,33050,-55.92,20240704,12150,19.92,20250409,4.39,N,204270,500,289 억,,1477332,N,N,89008,N,00,N +20250423,120930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14510,660,2,4.77,1827162640,126567,56.56,14190,14650,14190,18000,9700,13850,14436.33,2.55,0,50722,14330,14090,13960,13720,13590,14025,13655,289,4150,500,9690,10,1,57848466,8394,-25.15,2.42,12,0.22,-577.00,6000.00,33050,20240704,-56.10,12150,20250409,19.42,29400,-50.65,20250217,12150,19.42,20250409,33050,-56.10,20240704,12150,19.42,20250409,4.39,N,204270,500,289 억,,1477332,N,N,89008,N,00,N +20250423,110930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14460,610,2,4.40,1556174600,107905,48.22,14190,14650,14190,18000,9700,13850,14421.71,2.55,0,38984,14330,14090,13960,13720,13590,14025,13655,289,4150,500,9690,10,1,57848466,8365,-25.06,2.41,12,0.19,-577.00,6000.00,33050,20240704,-56.25,12150,20250409,19.01,29400,-50.82,20250217,12150,19.01,20250409,33050,-56.25,20240704,12150,19.01,20250409,4.39,N,204270,500,289 억,,1477332,N,N,89008,N,00,N +20250423,100933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14410,560,2,4.04,1169021820,81189,36.28,14190,14650,14190,18000,9700,13850,14398.77,2.55,0,29969,14330,14090,13960,13720,13590,14025,13655,289,4150,500,9690,10,1,57848466,8336,-24.97,2.40,12,0.14,-577.00,6000.00,33050,20240704,-56.40,12150,20250409,18.60,29400,-50.99,20250217,12150,18.60,20250409,33050,-56.40,20240704,12150,18.60,20250409,4.39,N,204270,500,289 억,,1477332,N,N,89008,N,00,N +20250423,090937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14280,430,2,3.10,245385910,17201,7.69,14190,14300,14190,18000,9700,13850,14265.79,2.55,0,11258,14330,14090,13960,13720,13590,14025,13655,289,4150,500,9690,10,1,57848466,8261,-24.75,2.38,12,0.03,-577.00,6000.00,33050,20240704,-56.79,12150,20250409,17.53,29400,-51.43,20250217,12150,17.53,20250409,33050,-56.79,20240704,12150,17.53,20250409,4.39,N,204270,500,289 억,,1477332,N,N,89008,N,00,N 20250422,160908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13850,-320,5,-2.26,3123298355,223777,125.01,14070,14200,13830,18420,9920,14170,13957.24,2.50,0,7556,15050,14610,14360,13920,13670,14485,13795,289,4250,500,9910,10,1,57848466,8012,-24.00,2.31,12,0.39,-577.00,6000.00,33050,20240704,-58.09,12150,20250409,13.99,29400,-52.89,20250217,12150,13.99,20250409,33050,-58.09,20240704,12150,13.99,20250409,4.38,Y,204270,500,289 억,,1444242,N,N,89008,N,00,N 20250422,150925,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13860,-310,5,-2.19,2937632165,210375,117.52,14070,14200,13830,18420,9920,14170,13963.79,2.50,0,13034,15050,14610,14360,13920,13670,14485,13795,289,4250,500,9910,10,1,57848466,8018,-24.02,2.31,12,0.36,-577.00,6000.00,33050,20240704,-58.06,12150,20250409,14.07,29400,-52.86,20250217,12150,14.07,20250409,33050,-58.06,20240704,12150,14.07,20250409,4.38,Y,204270,500,289 억,,1444242,N,N,49297,N,00,N 20250422,140925,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13870,-300,5,-2.12,2483871045,177621,99.22,14070,14200,13850,18420,9920,14170,13984.11,2.50,0,8258,15050,14610,14360,13920,13670,14485,13795,289,4250,500,9910,10,1,57848466,8024,-24.04,2.31,12,0.31,-577.00,6000.00,33050,20240704,-58.03,12150,20250409,14.16,29400,-52.82,20250217,12150,14.16,20250409,33050,-58.03,20240704,12150,14.16,20250409,4.38,Y,204270,500,289 억,,1444242,N,N,49297,N,00,N diff --git a/204320/price/prices-20250401.csv b/204320/price/prices-20250401.csv index 7dc89cd8c862..c8a53dcac6ba 100644 --- a/204320/price/prices-20250401.csv +++ b/204320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160913,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36550,1550,2,4.43,6974731475,192835,319.81,35800,36900,35250,45500,24500,35000,36169.42,27.90,0,-14324,35400,35200,35050,34850,34700,35300,34950,470,10500,1000,26600,50,1,46957120,17163,13.21,0.68,12,0.41,2767.00,53635.00,50000,20240605,-26.90,30850,20240909,18.48,47000,-22.23,20250213,32500,12.46,20250409,50000,-26.90,20240605,30850,18.48,20240909,0.65,Y,204320,1000,469 억,,13100295,N,N,9225,N,00,N +20250423,150930,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36750,1750,2,5.00,6195933450,171554,284.52,35800,36900,35250,45500,24500,35000,36116.52,27.90,0,-10815,35400,35200,35050,34850,34700,35300,34950,470,10500,1000,26600,50,1,46957120,17257,13.28,0.69,12,0.37,2767.00,53635.00,50000,20240605,-26.50,30850,20240909,19.12,47000,-21.81,20250213,32500,13.08,20250409,50000,-26.50,20240605,30850,19.12,20240909,0.65,Y,204320,1000,469 억,,13100295,N,N,9574,N,00,N +20250423,140929,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36500,1500,2,4.29,4458137725,124206,205.99,35800,36550,35250,45500,24500,35000,35893.09,27.90,0,2720,35400,35200,35050,34850,34700,35300,34950,470,10500,1000,26600,50,1,46957120,17139,13.19,0.68,12,0.26,2767.00,53635.00,50000,20240605,-27.00,30850,20240909,18.31,47000,-22.34,20250213,32500,12.31,20250409,50000,-27.00,20240605,30850,18.31,20240909,0.65,Y,204320,1000,469 억,,13100295,N,N,9574,N,00,N +20250423,130927,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36000,1000,2,2.86,3062033700,85663,142.07,35800,36100,35250,45500,24500,35000,35745.11,27.90,0,-7863,35400,35200,35050,34850,34700,35300,34950,470,10500,1000,26600,50,1,46957120,16905,13.01,0.67,12,0.18,2767.00,53635.00,50000,20240605,-28.00,30850,20240909,16.69,47000,-23.40,20250213,32500,10.77,20250409,50000,-28.00,20240605,30850,16.69,20240909,0.65,Y,204320,1000,469 억,,13100295,N,N,9574,N,00,N +20250423,120931,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35900,900,2,2.57,2518933450,70547,117.00,35800,36100,35250,45500,24500,35000,35705.75,27.90,0,-2035,35400,35200,35050,34850,34700,35300,34950,470,10500,1000,26600,50,1,46957120,16858,12.97,0.67,12,0.15,2767.00,53635.00,50000,20240605,-28.20,30850,20240909,16.37,47000,-23.62,20250213,32500,10.46,20250409,50000,-28.20,20240605,30850,16.37,20240909,0.65,Y,204320,1000,469 억,,13100295,N,N,9574,N,00,N +20250423,110931,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35850,850,2,2.43,2004721775,56208,93.22,35800,36100,35250,45500,24500,35000,35666.13,27.90,0,816,35400,35200,35050,34850,34700,35300,34950,470,10500,1000,26600,50,1,46957120,16834,12.96,0.67,12,0.12,2767.00,53635.00,50000,20240605,-28.30,30850,20240909,16.21,47000,-23.72,20250213,32500,10.31,20250409,50000,-28.30,20240605,30850,16.21,20240909,0.65,Y,204320,1000,469 억,,13100295,N,N,9574,N,00,N +20250423,100933,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35450,450,2,1.29,830329775,23394,38.80,35800,35900,35250,45500,24500,35000,35493.28,27.90,0,-4143,35400,35200,35050,34850,34700,35300,34950,470,10500,1000,26600,50,1,46957120,16646,12.81,0.66,12,0.05,2767.00,53635.00,50000,20240605,-29.10,30850,20240909,14.91,47000,-24.57,20250213,32500,9.08,20250409,50000,-29.10,20240605,30850,14.91,20240909,0.65,Y,204320,1000,469 억,,13100295,N,N,9574,N,00,N +20250423,090937,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35450,450,2,1.29,262183275,7351,12.19,35800,35900,35450,45500,24500,35000,35666.34,27.90,0,-1611,35400,35200,35050,34850,34700,35300,34950,470,10500,1000,26600,50,1,46957120,16646,12.81,0.66,12,0.02,2767.00,53635.00,50000,20240605,-29.10,30850,20240909,14.91,47000,-24.57,20250213,32500,9.08,20250409,50000,-29.10,20240605,30850,14.91,20240909,0.65,Y,204320,1000,469 억,,13100295,N,N,9574,N,00,N 20250422,160909,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35000,-400,5,-1.13,2113982075,60296,48.12,34900,35250,34900,46000,24800,35400,35060.07,27.88,0,1913,36533,35966,35483,34916,34433,35725,34675,470,10600,1000,26900,50,1,46957120,16435,12.65,0.65,12,0.13,2767.00,53635.00,50000,20240605,-30.00,30850,20240909,13.45,47000,-25.53,20250213,32500,7.69,20250409,50000,-30.00,20240605,30850,13.45,20240909,0.63,Y,204320,1000,469 억,,13092415,N,N,9574,N,00,N 20250422,150925,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35000,-400,5,-1.13,1723617575,49141,39.22,34900,35250,34900,46000,24800,35400,35074.94,27.88,0,1934,36533,35966,35483,34916,34433,35725,34675,470,10600,1000,26900,50,1,46957120,16435,12.65,0.65,12,0.10,2767.00,53635.00,50000,20240605,-30.00,30850,20240909,13.45,47000,-25.53,20250213,32500,7.69,20250409,50000,-30.00,20240605,30850,13.45,20240909,0.63,Y,204320,1000,469 억,,13092415,N,N,13614,N,00,N 20250422,140925,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35050,-350,5,-0.99,1358644175,38722,30.90,34900,35250,34900,46000,24800,35400,35087.14,27.88,0,369,36533,35966,35483,34916,34433,35725,34675,470,10600,1000,26900,50,1,46957120,16458,12.67,0.65,12,0.08,2767.00,53635.00,50000,20240605,-29.90,30850,20240909,13.61,47000,-25.43,20250213,32500,7.85,20250409,50000,-29.90,20240605,30850,13.61,20240909,0.63,Y,204320,1000,469 억,,13092415,N,N,13614,N,00,N diff --git a/204610/price/prices-20250401.csv b/204610/price/prices-20250401.csv index ab5bcacaee11..e69640b57f9e 100644 --- a/204610/price/prices-20250401.csv +++ b/204610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1665,4,2,0.24,298334402,179304,72.86,1682,1688,1650,2155,1163,1661,1663.85,2.44,0,19382,1721,1690,1650,1619,1579,1706,1635,68,494,100,1220,1,1,64321720,1071,9.51,1.01,12,0.28,175.00,1645.00,1890,20250310,-11.90,1007,20240805,65.34,1890,-11.90,20250310,1477,12.73,20250103,1890,-11.90,20250310,1007,65.34,20240805,1.52,Y,204610,100,68 억,,1567830,N,N,11606,N,00,N +20250423,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,13,2,0.78,292563515,175838,71.45,1682,1688,1650,2155,1163,1661,1663.82,2.44,0,20347,1721,1690,1650,1619,1579,1706,1635,68,494,100,1220,1,1,64321720,1077,9.57,1.02,12,0.27,175.00,1645.00,1890,20250310,-11.43,1007,20240805,66.24,1890,-11.43,20250310,1477,13.34,20250103,1890,-11.43,20250310,1007,66.24,20240805,1.52,Y,204610,100,68 억,,1567830,N,N,36577,N,00,N +20250423,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1676,15,2,0.90,127194433,76146,30.94,1682,1688,1657,2155,1163,1661,1670.40,2.44,0,18542,1721,1690,1650,1619,1579,1706,1635,68,494,100,1220,1,1,64321720,1078,9.58,1.02,12,0.12,175.00,1645.00,1890,20250310,-11.32,1007,20240805,66.43,1890,-11.32,20250310,1477,13.47,20250103,1890,-11.32,20250310,1007,66.43,20240805,1.52,Y,204610,100,68 억,,1567830,N,N,36577,N,00,N +20250423,130927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1681,20,2,1.20,117511825,70369,28.59,1682,1688,1657,2155,1163,1661,1669.94,2.44,0,18202,1721,1690,1650,1619,1579,1706,1635,68,494,100,1220,1,1,64321720,1081,9.61,1.02,12,0.11,175.00,1645.00,1890,20250310,-11.06,1007,20240805,66.93,1890,-11.06,20250310,1477,13.81,20250103,1890,-11.06,20250310,1007,66.93,20240805,1.52,Y,204610,100,68 억,,1567830,N,N,36577,N,00,N +20250423,120931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1685,24,2,1.44,104950606,62880,25.55,1682,1688,1657,2155,1163,1661,1669.06,2.44,0,15801,1721,1690,1650,1619,1579,1706,1635,68,494,100,1220,1,1,64321720,1084,9.63,1.02,12,0.10,175.00,1645.00,1890,20250310,-10.85,1007,20240805,67.33,1890,-10.85,20250310,1477,14.08,20250103,1890,-10.85,20250310,1007,67.33,20240805,1.52,Y,204610,100,68 억,,1567830,N,N,36577,N,00,N +20250423,110931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,9,2,0.54,69373515,41684,16.94,1682,1682,1657,2155,1163,1661,1664.27,2.44,0,6976,1721,1690,1650,1619,1579,1706,1635,68,494,100,1220,1,1,64321720,1074,9.54,1.02,12,0.06,175.00,1645.00,1890,20250310,-11.64,1007,20240805,65.84,1890,-11.64,20250310,1477,13.07,20250103,1890,-11.64,20250310,1007,65.84,20240805,1.52,Y,204610,100,68 억,,1567830,N,N,36577,N,00,N +20250423,100933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1668,7,2,0.42,41163156,24747,10.06,1682,1682,1657,2155,1163,1661,1663.36,2.44,0,2830,1721,1690,1650,1619,1579,1706,1635,68,494,100,1220,1,1,64321720,1073,9.53,1.01,12,0.04,175.00,1645.00,1890,20250310,-11.75,1007,20240805,65.64,1890,-11.75,20250310,1477,12.93,20250103,1890,-11.75,20250310,1007,65.64,20240805,1.52,Y,204610,100,68 억,,1567830,N,N,36577,N,00,N +20250423,090938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1660,-1,5,-0.06,13488959,8113,3.30,1682,1682,1659,2155,1163,1661,1662.64,2.44,0,1094,1721,1690,1650,1619,1579,1706,1635,68,494,100,1220,1,1,64321720,1068,9.49,1.01,12,0.01,175.00,1645.00,1890,20250310,-12.17,1007,20240805,64.85,1890,-12.17,20250310,1477,12.39,20250103,1890,-12.17,20250310,1007,64.85,20240805,1.52,Y,204610,100,68 억,,1567830,N,N,36577,N,00,N 20250422,160909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1661,28,2,1.71,405791099,245911,91.33,1625,1681,1610,2120,1144,1633,1650.11,2.44,0,-4636,1674,1653,1624,1603,1574,1664,1614,68,487,100,1200,1,1,64321720,1068,9.49,1.01,12,0.38,175.00,1645.00,1890,20250310,-12.12,1007,20240805,64.95,1890,-12.12,20250310,1477,12.46,20250103,1890,-12.12,20250310,1007,64.95,20240805,1.49,Y,204610,100,68 억,,1572586,N,N,36577,N,00,N 20250422,150925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1676,43,2,2.63,393833857,238740,88.66,1625,1681,1610,2120,1144,1633,1649.63,2.44,0,-7755,1674,1653,1624,1603,1574,1664,1614,68,487,100,1200,1,1,64321720,1078,9.58,1.02,12,0.37,175.00,1645.00,1890,20250310,-11.32,1007,20240805,66.43,1890,-11.32,20250310,1477,13.47,20250103,1890,-11.32,20250310,1007,66.43,20240805,1.49,Y,204610,100,68 억,,1572586,N,N,4284,N,00,N 20250422,140925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1662,29,2,1.78,258080662,157325,58.43,1625,1662,1610,2120,1144,1633,1640.43,2.44,0,9788,1674,1653,1624,1603,1574,1664,1614,68,487,100,1200,1,1,64321720,1069,9.50,1.01,12,0.24,175.00,1645.00,1890,20250310,-12.06,1007,20240805,65.04,1890,-12.06,20250310,1477,12.53,20250103,1890,-12.06,20250310,1007,65.04,20240805,1.49,Y,204610,100,68 억,,1572586,N,N,4284,N,00,N diff --git a/204620/price/prices-20250401.csv b/204620/price/prices-20250401.csv index b77cae372c2d..9c5dbf32003f 100644 --- a/204620/price/prices-20250401.csv +++ b/204620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5250,-70,5,-1.32,4374495195,834756,88.74,5400,5410,5180,6910,3730,5320,5240.45,13.06,0,237249,5660,5490,5390,5220,5120,5440,5170,351,1590,500,3720,10,1,70283330,3690,64.02,3.24,12,1.19,82.00,1618.00,6260,20240412,-16.13,2721,20240909,92.94,5650,-7.08,20250421,3350,56.72,20250109,5650,-7.08,20250421,3130,67.73,20240909,2.96,Y,204620,500,351 억,,9176354,N,N,25098,N,00,N +20250423,150930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,-90,5,-1.69,4121816655,786596,83.62,5400,5410,5180,6910,3730,5320,5240.07,13.06,0,223972,5660,5490,5390,5220,5120,5440,5170,351,1590,500,3720,10,1,70283330,3676,63.78,3.23,12,1.12,82.00,1618.00,6260,20240412,-16.45,2721,20240909,92.21,5650,-7.43,20250421,3350,56.12,20250109,5650,-7.43,20250421,3130,67.09,20240909,2.96,Y,204620,500,351 억,,9176354,N,N,27004,N,00,N +20250423,140930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,-90,5,-1.69,3380800435,644737,68.54,5400,5410,5180,6910,3730,5320,5243.69,13.06,0,177517,5660,5490,5390,5220,5120,5440,5170,351,1590,500,3720,10,1,70283330,3676,63.78,3.23,12,0.92,82.00,1618.00,6260,20240412,-16.45,2721,20240909,92.21,5650,-7.43,20250421,3350,56.12,20250109,5650,-7.43,20250421,3130,67.09,20240909,2.96,Y,204620,500,351 억,,9176354,N,N,27004,N,00,N +20250423,130928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,-90,5,-1.69,2547755965,486325,51.70,5400,5410,5180,6910,3730,5320,5238.79,13.06,0,135683,5660,5490,5390,5220,5120,5440,5170,351,1590,500,3720,10,1,70283330,3676,63.78,3.23,12,0.69,82.00,1618.00,6260,20240412,-16.45,2721,20240909,92.21,5650,-7.43,20250421,3350,56.12,20250109,5650,-7.43,20250421,3130,67.09,20240909,2.96,Y,204620,500,351 억,,9176354,N,N,27004,N,00,N +20250423,120931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,-90,5,-1.69,1858721195,354058,37.64,5400,5410,5190,6910,3730,5320,5249.76,13.06,0,103507,5660,5490,5390,5220,5120,5440,5170,351,1590,500,3720,10,1,70283330,3676,63.78,3.23,12,0.50,82.00,1618.00,6260,20240412,-16.45,2721,20240909,92.21,5650,-7.43,20250421,3350,56.12,20250109,5650,-7.43,20250421,3130,67.09,20240909,2.96,Y,204620,500,351 억,,9176354,N,N,27004,N,00,N +20250423,110931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,-80,5,-1.50,1467770530,279278,29.69,5400,5410,5190,6910,3730,5320,5255.59,13.06,0,73089,5660,5490,5390,5220,5120,5440,5170,351,1590,500,3720,10,1,70283330,3683,63.90,3.24,12,0.40,82.00,1618.00,6260,20240412,-16.29,2721,20240909,92.58,5650,-7.26,20250421,3350,56.42,20250109,5650,-7.26,20250421,3130,67.41,20240909,2.96,Y,204620,500,351 억,,9176354,N,N,27004,N,00,N +20250423,100934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,-40,5,-0.75,982950080,186855,19.86,5400,5410,5190,6910,3730,5320,5260.50,13.06,0,36143,5660,5490,5390,5220,5120,5440,5170,351,1590,500,3720,10,1,70283330,3711,64.39,3.26,12,0.27,82.00,1618.00,6260,20240412,-15.65,2721,20240909,94.05,5650,-6.55,20250421,3350,57.61,20250109,5650,-6.55,20250421,3130,68.69,20240909,2.96,Y,204620,500,351 억,,9176354,N,N,27004,N,00,N +20250423,090938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,10,2,0.19,85319900,15936,1.69,5400,5410,5330,6910,3730,5320,5353.91,13.06,0,-3391,5660,5490,5390,5220,5120,5440,5170,351,1590,500,3720,10,1,70283330,3746,65.00,3.29,12,0.02,82.00,1618.00,6260,20240412,-14.86,2721,20240909,95.88,5650,-5.66,20250421,3350,59.10,20250109,5650,-5.66,20250421,3130,70.29,20240909,2.96,Y,204620,500,351 억,,9176354,N,N,27004,N,00,N 20250422,160909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5320,-260,5,-4.66,5059954205,940702,188.24,5550,5560,5290,7250,3910,5580,5378.93,12.95,0,61484,5760,5670,5560,5470,5360,5715,5515,351,1670,500,3900,10,1,70283330,3739,64.88,3.29,12,1.34,82.00,1618.00,6260,20240412,-15.02,2721,20240909,95.52,5650,-5.84,20250421,3350,58.81,20250109,6730,-20.95,20240422,3130,69.97,20240909,2.96,Y,204620,500,351 억,,9098573,N,N,27004,N,00,N 20250422,150926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5320,-260,5,-4.66,4851656505,901551,180.41,5550,5560,5290,7250,3910,5580,5381.44,12.95,0,64798,5760,5670,5560,5470,5360,5715,5515,351,1670,500,3900,10,1,70283330,3739,64.88,3.29,12,1.28,82.00,1618.00,6260,20240412,-15.02,2721,20240909,95.52,5650,-5.84,20250421,3350,58.81,20250109,6730,-20.95,20240422,3130,69.97,20240909,2.96,Y,204620,500,351 억,,9098573,N,N,20362,N,00,N 20250422,140925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5360,-220,5,-3.94,3706874630,686725,137.42,5550,5560,5310,7250,3910,5580,5397.89,12.95,0,3123,5760,5670,5560,5470,5360,5715,5515,351,1670,500,3900,10,1,70283330,3767,65.37,3.31,12,0.98,82.00,1618.00,6260,20240412,-14.38,2721,20240909,96.99,5650,-5.13,20250421,3350,60.00,20250109,6730,-20.36,20240422,3130,71.25,20240909,2.96,Y,204620,500,351 억,,9098573,N,N,20362,N,00,N diff --git a/204630/price/prices-20250401.csv b/204630/price/prices-20250401.csv index d7fce7078e4d..102d6528f817 100644 --- a/204630/price/prices-20250401.csv +++ b/204630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160914,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240412,0.00,4650,20240412,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240423,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250423,150931,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240412,0.00,4650,20240412,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240423,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250423,140930,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240412,0.00,4650,20240412,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240423,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250423,130928,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240412,0.00,4650,20240412,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240423,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250423,120931,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240412,0.00,4650,20240412,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240423,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250423,110931,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240412,0.00,4650,20240412,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240423,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250423,100934,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240412,0.00,4650,20240412,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240423,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250423,090938,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240412,0.00,4650,20240412,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240423,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250422,160909,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240411,0.00,4650,20240411,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240422,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250422,150926,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240411,0.00,4650,20240411,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240422,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250422,140926,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240411,0.00,4650,20240411,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240422,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20250401.csv b/204840/price/prices-20250401.csv index 7bf528bf42dd..e524e3e77d59 100644 --- a/204840/price/prices-20250401.csv +++ b/204840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160914,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1419,327,1,29.95,2104331592,1482968,348.48,1419,1419,1419,1419,765,1092,1419.00,0.79,0,-2690,1140,1115,1067,1042,994,1128,1055,77,327,100,780,1,1,76965206,1092,-45.77,5.54,12,1.93,-31.00,256.00,1419,20250423,0.00,900,20250306,57.67,1419,0.00,20250423,900,57.67,20250306,1419,0.00,20250423,900,57.67,20250306,0.05,Y,204840,100,76 억,,609003,N,N,16663,N,00,N +20250423,150931,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1419,327,1,29.95,2101886655,1481245,348.08,1419,1419,1419,1419,765,1092,1419.00,0.79,0,-2690,1140,1115,1067,1042,994,1128,1055,77,327,100,780,1,1,76965206,1092,-45.77,5.54,12,1.92,-31.00,256.00,1419,20250423,0.00,900,20250306,57.67,1419,0.00,20250423,900,57.67,20250306,1419,0.00,20250423,900,57.67,20250306,0.05,Y,204840,100,76 억,,609003,N,N,16663,N,00,N +20250423,140930,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1419,327,1,29.95,2006982516,1414364,332.36,1419,1419,1419,1419,765,1092,1419.00,0.79,0,-2690,1140,1115,1067,1042,994,1128,1055,77,327,100,780,1,1,76965206,1092,-45.77,5.54,12,1.84,-31.00,256.00,1419,20250423,0.00,900,20250306,57.67,1419,0.00,20250423,900,57.67,20250306,1419,0.00,20250423,900,57.67,20250306,0.05,Y,204840,100,76 억,,609003,N,N,16663,N,00,N +20250423,130928,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1419,327,1,29.95,1908628788,1345052,316.07,1419,1419,1419,1419,765,1092,1419.00,0.79,0,-2690,1140,1115,1067,1042,994,1128,1055,77,327,100,780,1,1,76965206,1092,-45.77,5.54,12,1.75,-31.00,256.00,1419,20250423,0.00,900,20250306,57.67,1419,0.00,20250423,900,57.67,20250306,1419,0.00,20250423,900,57.67,20250306,0.05,Y,204840,100,76 억,,609003,N,N,16663,N,00,N +20250423,120932,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1419,327,1,29.95,1882009767,1326293,311.66,1419,1419,1419,1419,765,1092,1419.00,0.79,0,-2690,1140,1115,1067,1042,994,1128,1055,77,327,100,780,1,1,76965206,1092,-45.77,5.54,12,1.72,-31.00,256.00,1419,20250423,0.00,900,20250306,57.67,1419,0.00,20250423,900,57.67,20250306,1419,0.00,20250423,900,57.67,20250306,0.05,Y,204840,100,76 억,,609003,N,N,16663,N,00,N +20250423,110932,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1419,327,1,29.95,1842084783,1298157,305.05,1419,1419,1419,1419,765,1092,1419.00,0.79,0,-2690,1140,1115,1067,1042,994,1128,1055,77,327,100,780,1,1,76965206,1092,-45.77,5.54,12,1.69,-31.00,256.00,1419,20250423,0.00,900,20250306,57.67,1419,0.00,20250423,900,57.67,20250306,1419,0.00,20250423,900,57.67,20250306,0.05,Y,204840,100,76 억,,609003,N,N,16663,N,00,N +20250423,100934,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1419,327,1,29.95,1755801069,1237351,290.76,1419,1419,1419,1419,765,1092,1419.00,0.79,0,-2690,1140,1115,1067,1042,994,1128,1055,77,327,100,780,1,1,76965206,1092,-45.77,5.54,12,1.61,-31.00,256.00,1419,20250423,0.00,900,20250306,57.67,1419,0.00,20250423,900,57.67,20250306,1419,0.00,20250423,900,57.67,20250306,0.05,Y,204840,100,76 억,,609003,N,N,16663,N,00,N +20250423,090939,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1419,327,1,29.95,1096659960,772840,181.61,1419,1419,1419,1419,765,1092,1419.00,0.79,0,-2690,1140,1115,1067,1042,994,1128,1055,77,327,100,780,1,1,76965206,1092,-45.77,5.54,12,1.00,-31.00,256.00,1419,20250423,0.00,900,20250306,57.67,1419,0.00,20250423,900,57.67,20250306,1419,0.00,20250423,900,57.67,20250306,0.05,Y,204840,100,76 억,,609003,N,N,16663,N,00,N 20250422,160910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,63,2,6.12,420128382,399323,802.76,1038,1092,1019,1337,721,1029,1050.76,0.73,0,45235,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,840,-35.23,4.27,12,0.52,-31.00,256.00,1350,20240429,-19.11,900,20250306,21.33,1092,0.00,20250422,900,21.33,20250306,1350,-19.11,20240429,900,21.33,20250306,0.05,Y,204840,100,76 억,,563768,N,N,16663,N,00,N 20250422,150926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1068,39,2,3.79,302191142,290299,583.59,1038,1090,1019,1337,721,1029,1040.97,0.73,0,18677,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,822,-34.45,4.17,12,0.38,-31.00,256.00,1350,20240429,-20.89,900,20250306,18.67,1090,-2.02,20250422,900,18.67,20250306,1350,-20.89,20240429,900,18.67,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N 20250422,140926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,-5,5,-0.49,106034542,103652,208.37,1038,1038,1019,1337,721,1029,1022.99,0.73,0,17103,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,788,-33.03,4.00,12,0.13,-31.00,256.00,1350,20240429,-24.15,900,20250306,13.78,1080,-5.19,20250331,900,13.78,20250306,1350,-24.15,20240429,900,13.78,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N diff --git a/205100/price/prices-20250401.csv b/205100/price/prices-20250401.csv index ad509282ed63..badf8dd12068 100644 --- a/205100/price/prices-20250401.csv +++ b/205100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160915,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2155,25,2,1.17,1031011992,479224,86.49,2150,2170,2130,2765,1495,2130,2151.41,3.67,0,86908,2193,2161,2138,2106,2083,2150,2095,72,635,100,1570,5,1,71963431,1551,17.10,1.34,12,0.67,126.00,1611.00,2940,20240423,-26.70,1616,20240805,33.35,2475,-12.93,20250205,1799,19.79,20250331,2940,-26.70,20240423,1616,33.35,20240805,4.80,Y,205100,100,71 억,,2644591,N,N,27844,N,00,N +20250423,150931,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2150,20,2,0.94,977614887,454457,82.02,2150,2170,2130,2765,1495,2130,2151.17,3.67,0,83886,2193,2161,2138,2106,2083,2150,2095,72,635,100,1570,5,1,71963431,1547,17.06,1.33,12,0.63,126.00,1611.00,2940,20240423,-26.87,1616,20240805,33.04,2475,-13.13,20250205,1799,19.51,20250331,2940,-26.87,20240423,1616,33.04,20240805,4.80,Y,205100,100,71 억,,2644591,N,N,62801,N,00,N +20250423,140930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2155,25,2,1.17,788344720,366584,66.16,2150,2170,2130,2765,1495,2130,2150.52,3.67,0,75312,2193,2161,2138,2106,2083,2150,2095,72,635,100,1570,5,1,71963431,1551,17.10,1.34,12,0.51,126.00,1611.00,2940,20240423,-26.70,1616,20240805,33.35,2475,-12.93,20250205,1799,19.79,20250331,2940,-26.70,20240423,1616,33.35,20240805,4.80,Y,205100,100,71 억,,2644591,N,N,62801,N,00,N +20250423,130928,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2160,30,2,1.41,633115965,294689,53.18,2150,2160,2130,2765,1495,2130,2148.42,3.67,0,76632,2193,2161,2138,2106,2083,2150,2095,72,635,100,1570,5,1,71963431,1554,17.14,1.34,12,0.41,126.00,1611.00,2940,20240423,-26.53,1616,20240805,33.66,2475,-12.73,20250205,1799,20.07,20250331,2940,-26.53,20240423,1616,33.66,20240805,4.80,Y,205100,100,71 억,,2644591,N,N,62801,N,00,N +20250423,120932,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2160,30,2,1.41,541156655,252014,45.48,2150,2160,2130,2765,1495,2130,2147.33,3.67,0,63212,2193,2161,2138,2106,2083,2150,2095,72,635,100,1570,5,1,71963431,1554,17.14,1.34,12,0.35,126.00,1611.00,2940,20240423,-26.53,1616,20240805,33.66,2475,-12.73,20250205,1799,20.07,20250331,2940,-26.53,20240423,1616,33.66,20240805,4.80,Y,205100,100,71 억,,2644591,N,N,62801,N,00,N +20250423,110932,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2155,25,2,1.17,488251120,227500,41.06,2150,2160,2130,2765,1495,2130,2146.16,3.67,0,60586,2193,2161,2138,2106,2083,2150,2095,72,635,100,1570,5,1,71963431,1551,17.10,1.34,12,0.32,126.00,1611.00,2940,20240423,-26.70,1616,20240805,33.35,2475,-12.93,20250205,1799,19.79,20250331,2940,-26.70,20240423,1616,33.35,20240805,4.80,Y,205100,100,71 억,,2644591,N,N,62801,N,00,N +20250423,100935,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2150,20,2,0.94,368579610,171643,30.98,2150,2160,2135,2765,1495,2130,2147.36,3.67,0,43933,2193,2161,2138,2106,2083,2150,2095,72,635,100,1570,5,1,71963431,1547,17.06,1.33,12,0.24,126.00,1611.00,2940,20240423,-26.87,1616,20240805,33.04,2475,-13.13,20250205,1799,19.51,20250331,2940,-26.87,20240423,1616,33.04,20240805,4.80,Y,205100,100,71 억,,2644591,N,N,62801,N,00,N +20250423,090939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2145,15,2,0.70,53479880,24869,4.49,2150,2160,2145,2765,1495,2130,2150.46,3.67,0,4863,2193,2161,2138,2106,2083,2150,2095,72,635,100,1570,5,1,71963431,1544,17.02,1.33,12,0.03,126.00,1611.00,2940,20240423,-27.04,1616,20240805,32.74,2475,-13.33,20250205,1799,19.23,20250331,2940,-27.04,20240423,1616,32.74,20240805,4.80,Y,205100,100,71 억,,2644591,N,N,62801,N,00,N 20250422,160910,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,-40,5,-1.84,1173470607,549766,118.80,2155,2170,2115,2820,1520,2170,2134.47,3.59,0,61759,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1533,16.90,1.32,12,0.76,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,62801,N,00,N 20250422,150926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,-40,5,-1.84,1139351682,533752,115.34,2155,2170,2115,2820,1520,2170,2134.59,3.59,0,56423,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1533,16.90,1.32,12,0.74,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N 20250422,140926,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2130,-40,5,-1.84,935422292,438120,94.67,2155,2170,2115,2820,1520,2170,2135.06,3.59,0,59034,2203,2186,2168,2151,2133,2177,2142,72,650,100,1600,5,1,71963431,1533,16.90,1.32,12,0.61,126.00,1611.00,2940,20240423,-27.55,1616,20240805,31.81,2475,-13.94,20250205,1799,18.40,20250331,2940,-27.55,20240423,1616,31.81,20240805,4.88,Y,205100,100,71 억,,2582845,N,N,8888,N,00,N diff --git a/205470/price/prices-20250401.csv b/205470/price/prices-20250401.csv index a2c6f87d1534..0d7b654e2f51 100644 --- a/205470/price/prices-20250401.csv +++ b/205470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1400,21,2,1.52,826982322,591924,101.24,1388,1405,1388,1792,966,1379,1397.11,7.67,0,280617,1407,1392,1378,1363,1349,1393,1364,130,413,100,960,1,1,129375009,1811,-5.96,0.63,12,0.46,-235.00,2214.00,3235,20240819,-56.72,1254,20250409,11.64,2175,-35.63,20250109,1254,11.64,20250409,3235,-56.72,20240819,1254,11.64,20250409,4.31,Y,205470,100,129 억,,9921030,N,N,12014,N,00,N +20250423,150932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1402,23,2,1.67,758316441,542829,92.84,1388,1405,1388,1792,966,1379,1396.97,7.67,0,246937,1407,1392,1378,1363,1349,1393,1364,130,413,100,960,1,1,129375009,1814,-5.97,0.63,12,0.42,-235.00,2214.00,3235,20240819,-56.66,1254,20250409,11.80,2175,-35.54,20250109,1254,11.80,20250409,3235,-56.66,20240819,1254,11.80,20250409,4.31,Y,205470,100,129 억,,9921030,N,N,15896,N,00,N +20250423,140931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1399,20,2,1.45,613861535,439605,75.19,1388,1405,1388,1792,966,1379,1396.39,7.67,0,182549,1407,1392,1378,1363,1349,1393,1364,130,413,100,960,1,1,129375009,1810,-5.95,0.63,12,0.34,-235.00,2214.00,3235,20240819,-56.75,1254,20250409,11.56,2175,-35.68,20250109,1254,11.56,20250409,3235,-56.75,20240819,1254,11.56,20250409,4.31,Y,205470,100,129 억,,9921030,N,N,15896,N,00,N +20250423,130929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1400,21,2,1.52,531689290,380836,65.14,1388,1405,1388,1792,966,1379,1396.11,7.67,0,146569,1407,1392,1378,1363,1349,1393,1364,130,413,100,960,1,1,129375009,1811,-5.96,0.63,12,0.29,-235.00,2214.00,3235,20240819,-56.72,1254,20250409,11.64,2175,-35.63,20250109,1254,11.64,20250409,3235,-56.72,20240819,1254,11.64,20250409,4.31,Y,205470,100,129 억,,9921030,N,N,15896,N,00,N +20250423,120932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1394,15,2,1.09,386953584,277259,47.42,1388,1405,1388,1792,966,1379,1395.64,7.67,0,104767,1407,1392,1378,1363,1349,1393,1364,130,413,100,960,1,1,129375009,1803,-5.93,0.63,12,0.21,-235.00,2214.00,3235,20240819,-56.91,1254,20250409,11.16,2175,-35.91,20250109,1254,11.16,20250409,3235,-56.91,20240819,1254,11.16,20250409,4.31,Y,205470,100,129 억,,9921030,N,N,15896,N,00,N +20250423,110932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1397,18,2,1.31,304278708,217979,37.28,1388,1405,1388,1792,966,1379,1395.91,7.67,0,99689,1407,1392,1378,1363,1349,1393,1364,130,413,100,960,1,1,129375009,1807,-5.94,0.63,12,0.17,-235.00,2214.00,3235,20240819,-56.82,1254,20250409,11.40,2175,-35.77,20250109,1254,11.40,20250409,3235,-56.82,20240819,1254,11.40,20250409,4.31,Y,205470,100,129 억,,9921030,N,N,15896,N,00,N +20250423,100935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1399,20,2,1.45,218828290,156972,26.85,1388,1402,1388,1792,966,1379,1394.06,7.67,0,86867,1407,1392,1378,1363,1349,1393,1364,130,413,100,960,1,1,129375009,1810,-5.95,0.63,12,0.12,-235.00,2214.00,3235,20240819,-56.75,1254,20250409,11.56,2175,-35.68,20250109,1254,11.56,20250409,3235,-56.75,20240819,1254,11.56,20250409,4.31,Y,205470,100,129 억,,9921030,N,N,15896,N,00,N +20250423,090939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1390,11,2,0.80,34169921,24554,4.20,1388,1396,1388,1792,966,1379,1391.62,7.67,0,16616,1407,1392,1378,1363,1349,1393,1364,130,413,100,960,1,1,129375009,1798,-5.91,0.63,12,0.02,-235.00,2214.00,3235,20240819,-57.03,1254,20250409,10.85,2175,-36.09,20250109,1254,10.85,20250409,3235,-57.03,20240819,1254,10.85,20250409,4.31,Y,205470,100,129 억,,9921030,N,N,15896,N,00,N 20250422,160910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1379,-12,5,-0.86,802045015,583965,138.86,1379,1393,1364,1808,974,1391,1373.45,7.63,0,50549,1440,1415,1395,1370,1350,1428,1383,130,417,100,970,1,1,129375009,1784,-5.87,0.62,12,0.45,-235.00,2214.00,3235,20240819,-57.37,1254,20250409,9.97,2175,-36.60,20250109,1254,9.97,20250409,3235,-57.37,20240819,1254,9.97,20250409,4.30,Y,205470,100,129 억,,9871373,N,N,15896,N,00,N 20250422,150927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1377,-14,5,-1.01,742053372,540481,128.52,1379,1393,1364,1808,974,1391,1372.95,7.63,0,40960,1440,1415,1395,1370,1350,1428,1383,130,417,100,970,1,1,129375009,1781,-5.86,0.62,12,0.42,-235.00,2214.00,3235,20240819,-57.43,1254,20250409,9.81,2175,-36.69,20250109,1254,9.81,20250409,3235,-57.43,20240819,1254,9.81,20250409,4.30,Y,205470,100,129 억,,9871373,N,N,9279,N,00,N 20250422,140927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1366,-25,5,-1.80,638927348,465364,110.66,1379,1393,1364,1808,974,1391,1372.96,7.63,0,13944,1440,1415,1395,1370,1350,1428,1383,130,417,100,970,1,1,129375009,1767,-5.81,0.62,12,0.36,-235.00,2214.00,3235,20240819,-57.77,1254,20250409,8.93,2175,-37.20,20250109,1254,8.93,20250409,3235,-57.77,20240819,1254,8.93,20250409,4.30,Y,205470,100,129 억,,9871373,N,N,9279,N,00,N diff --git a/205500/price/prices-20250401.csv b/205500/price/prices-20250401.csv index 51e5f284c6bc..e3f77abc70df 100644 --- a/205500/price/prices-20250401.csv +++ b/205500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-180,5,-7.21,1089910815,460268,86.22,2515,2600,2280,3240,1750,2495,2367.99,3.30,0,-92041,2685,2590,2520,2425,2355,2555,2390,293,745,500,1640,5,1,58507699,1354,-14.65,5.14,12,0.79,-158.00,450.00,4220,20250203,-45.14,929,20241209,149.19,4220,-45.14,20250203,2050,12.93,20250409,4220,-45.14,20250203,929,149.19,20241209,0.04,N,205500,500,292 억,,1933649,N,N,20,N,00,N +20250423,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-155,5,-6.21,991743830,418200,78.34,2515,2600,2280,3240,1750,2495,2371.46,3.30,0,-79578,2685,2590,2520,2425,2355,2555,2390,293,745,500,1640,5,1,58507699,1369,-14.81,5.20,12,0.71,-158.00,450.00,4220,20250203,-44.55,929,20241209,151.88,4220,-44.55,20250203,2050,14.15,20250409,4220,-44.55,20250203,929,151.88,20241209,0.04,N,205500,500,292 억,,1933649,N,N,159506,N,00,N +20250423,140931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-115,5,-4.61,620479035,258519,48.43,2515,2600,2340,3240,1750,2495,2400.13,3.30,0,-41697,2685,2590,2520,2425,2355,2555,2390,293,745,500,1640,5,1,58507699,1392,-15.06,5.29,12,0.44,-158.00,450.00,4220,20250203,-43.60,929,20241209,156.19,4220,-43.60,20250203,2050,16.10,20250409,4220,-43.60,20250203,929,156.19,20241209,0.04,N,205500,500,292 억,,1933649,N,N,159506,N,00,N +20250423,130929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-115,5,-4.61,568330953,236489,44.30,2515,2600,2340,3240,1750,2495,2403.20,3.30,0,-50108,2685,2590,2520,2425,2355,2555,2390,293,745,500,1640,5,1,58507699,1392,-15.06,5.29,12,0.40,-158.00,450.00,4220,20250203,-43.60,929,20241209,156.19,4220,-43.60,20250203,2050,16.10,20250409,4220,-43.60,20250203,929,156.19,20241209,0.04,N,205500,500,292 억,,1933649,N,N,159506,N,00,N +20250423,120932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-140,5,-5.61,491029015,203886,38.19,2515,2600,2340,3240,1750,2495,2408.35,3.30,0,-51286,2685,2590,2520,2425,2355,2555,2390,293,745,500,1640,5,1,58507699,1378,-14.91,5.23,12,0.35,-158.00,450.00,4220,20250203,-44.19,929,20241209,153.50,4220,-44.19,20250203,2050,14.88,20250409,4220,-44.19,20250203,929,153.50,20241209,0.04,N,205500,500,292 억,,1933649,N,N,159506,N,00,N +20250423,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-100,5,-4.01,345310840,142329,26.66,2515,2600,2375,3240,1750,2495,2426.15,3.30,0,-34725,2685,2590,2520,2425,2355,2555,2390,293,745,500,1640,5,1,58507699,1401,-15.16,5.32,12,0.24,-158.00,450.00,4220,20250203,-43.25,929,20241209,157.80,4220,-43.25,20250203,2050,16.83,20250409,4220,-43.25,20250203,929,157.80,20241209,0.04,N,205500,500,292 억,,1933649,N,N,159506,N,00,N +20250423,100935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-95,5,-3.81,239492163,98003,18.36,2515,2600,2395,3240,1750,2495,2443.72,3.30,0,-19384,2685,2590,2520,2425,2355,2555,2390,293,745,500,1640,5,1,58507699,1404,-15.19,5.33,12,0.17,-158.00,450.00,4220,20250203,-43.13,929,20241209,158.34,4220,-43.13,20250203,2050,17.07,20250409,4220,-43.13,20250203,929,158.34,20241209,0.04,N,205500,500,292 억,,1933649,N,N,159506,N,00,N +20250423,090939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,30,2,1.20,38973495,15394,2.88,2515,2600,2465,3240,1750,2495,2531.73,3.30,0,-8494,2685,2590,2520,2425,2355,2555,2390,293,745,500,1640,5,1,58507699,1477,-15.98,5.61,12,0.03,-158.00,450.00,4220,20250203,-40.17,929,20241209,171.80,4220,-40.17,20250203,2050,23.17,20250409,4220,-40.17,20250203,929,171.80,20241209,0.04,N,205500,500,292 억,,1933649,N,N,159506,N,00,N 20250422,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-100,5,-3.85,1347153296,533631,195.95,2570,2615,2450,3370,1820,2595,2524.51,3.49,0,-88274,2721,2657,2531,2467,2341,2690,2500,293,775,500,1710,5,1,58507699,1460,-15.79,5.54,12,0.91,-158.00,450.00,4220,20250203,-40.88,929,20241209,168.57,4220,-40.88,20250203,2050,21.71,20250409,4220,-40.88,20250203,929,168.57,20241209,0.04,Y,205500,500,292 억,,2039561,N,N,159506,N,00,N 20250422,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-110,5,-4.24,1263718421,500078,183.63,2570,2615,2450,3370,1820,2595,2527.04,3.49,0,-68464,2721,2657,2531,2467,2341,2690,2500,293,775,500,1710,5,1,58507699,1454,-15.73,5.52,12,0.85,-158.00,450.00,4220,20250203,-41.11,929,20241209,167.49,4220,-41.11,20250203,2050,21.22,20250409,4220,-41.11,20250203,929,167.49,20241209,0.04,Y,205500,500,292 억,,2039561,N,N,2211,N,00,N 20250422,140927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,-115,5,-4.43,1084990816,427869,157.11,2570,2615,2450,3370,1820,2595,2535.80,3.49,0,-26791,2721,2657,2531,2467,2341,2690,2500,293,775,500,1710,5,1,58507699,1451,-15.70,5.51,12,0.73,-158.00,450.00,4220,20250203,-41.23,929,20241209,166.95,4220,-41.23,20250203,2050,20.98,20250409,4220,-41.23,20250203,929,166.95,20241209,0.04,Y,205500,500,292 억,,2039561,N,N,2211,N,00,N diff --git a/206400/price/prices-20250401.csv b/206400/price/prices-20250401.csv index 92887b01c0a0..d20406d33a68 100644 --- a/206400/price/prices-20250401.csv +++ b/206400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160915,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1680,0,3,0.00,306457084,180362,70.52,1683,1723,1665,2180,1176,1680,1699.12,0.00,0,51822,1766,1723,1682,1639,1598,1744,1660,188,500,500,1100,1,1,37510158,630,-18.46,0.66,12,0.48,-91.00,2539.00,4795,20240412,-64.96,1400,20250318,20.00,3280,-48.78,20250102,1400,20.00,20250318,4350,-61.38,20240424,1400,20.00,20250318,0.84,Y,206400,500,187 억,,0,N,N,3015,N,00,N +20250423,150932,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1690,10,2,0.60,300766481,176980,69.20,1683,1723,1665,2180,1176,1680,1699.44,0.00,0,53343,1766,1723,1682,1639,1598,1744,1660,188,500,500,1100,1,1,37510158,634,-18.57,0.67,12,0.47,-91.00,2539.00,4795,20240412,-64.75,1400,20250318,20.71,3280,-48.48,20250102,1400,20.71,20250318,4350,-61.15,20240424,1400,20.71,20250318,0.84,Y,206400,500,187 억,,0,N,N,7903,N,00,N +20250423,140931,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1692,12,2,0.71,240101051,140886,55.09,1683,1723,1683,2180,1176,1680,1704.22,0.00,0,32890,1766,1723,1682,1639,1598,1744,1660,188,500,500,1100,1,1,37510158,635,-18.59,0.67,12,0.38,-91.00,2539.00,4795,20240412,-64.71,1400,20250318,20.86,3280,-48.41,20250102,1400,20.86,20250318,4350,-61.10,20240424,1400,20.86,20250318,0.84,Y,206400,500,187 억,,0,N,N,7903,N,00,N +20250423,130929,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1704,24,2,1.43,213144747,124975,48.87,1683,1723,1683,2180,1176,1680,1705.50,0.00,0,26233,1766,1723,1682,1639,1598,1744,1660,188,500,500,1100,1,1,37510158,639,-18.73,0.67,12,0.33,-91.00,2539.00,4795,20240412,-64.46,1400,20250318,21.71,3280,-48.05,20250102,1400,21.71,20250318,4350,-60.83,20240424,1400,21.71,20250318,0.84,Y,206400,500,187 억,,0,N,N,7903,N,00,N +20250423,120933,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1709,29,2,1.73,176430151,103433,40.44,1683,1723,1683,2180,1176,1680,1705.74,0.00,0,20447,1766,1723,1682,1639,1598,1744,1660,188,500,500,1100,1,1,37510158,641,-18.78,0.67,12,0.28,-91.00,2539.00,4795,20240412,-64.36,1400,20250318,22.07,3280,-47.90,20250102,1400,22.07,20250318,4350,-60.71,20240424,1400,22.07,20250318,0.84,Y,206400,500,187 억,,0,N,N,7903,N,00,N +20250423,110933,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1709,29,2,1.73,149946516,87979,34.40,1683,1723,1683,2180,1176,1680,1704.34,0.00,0,20437,1766,1723,1682,1639,1598,1744,1660,188,500,500,1100,1,1,37510158,641,-18.78,0.67,12,0.23,-91.00,2539.00,4795,20240412,-64.36,1400,20250318,22.07,3280,-47.90,20250102,1400,22.07,20250318,4350,-60.71,20240424,1400,22.07,20250318,0.84,Y,206400,500,187 억,,0,N,N,7903,N,00,N +20250423,100935,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1698,18,2,1.07,94936785,55725,21.79,1683,1723,1683,2180,1176,1680,1703.67,0.00,0,10786,1766,1723,1682,1639,1598,1744,1660,188,500,500,1100,1,1,37510158,637,-18.66,0.67,12,0.15,-91.00,2539.00,4795,20240412,-64.59,1400,20250318,21.29,3280,-48.23,20250102,1400,21.29,20250318,4350,-60.97,20240424,1400,21.29,20250318,0.84,Y,206400,500,187 억,,0,N,N,7903,N,00,N +20250423,090940,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1700,20,2,1.19,16414571,9675,3.78,1683,1707,1683,2180,1176,1680,1696.60,0.00,0,2291,1766,1723,1682,1639,1598,1744,1660,188,500,500,1100,1,1,37510158,638,-18.68,0.67,12,0.03,-91.00,2539.00,4795,20240412,-64.55,1400,20250318,21.43,3280,-48.17,20250102,1400,21.43,20250318,4350,-60.92,20240424,1400,21.43,20250318,0.84,Y,206400,500,187 억,,0,N,N,7903,N,00,N 20250422,160911,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1680,10,2,0.60,425309686,255742,172.54,1675,1725,1641,2170,1169,1670,1663.02,0.00,0,20075,1758,1714,1692,1648,1626,1703,1637,188,500,500,1100,1,1,37510158,630,-18.46,0.66,12,0.68,-91.00,2539.00,4795,20240412,-64.96,1400,20250318,20.00,3280,-48.78,20250102,1400,20.00,20250318,4350,-61.38,20240424,1400,20.00,20250318,0.84,Y,206400,500,187 억,,0,N,N,7903,N,00,N 20250422,150927,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1679,9,2,0.54,421330841,253366,170.94,1675,1725,1641,2170,1169,1670,1662.93,0.00,0,21452,1758,1714,1692,1648,1626,1703,1637,188,500,500,1100,1,1,37510158,630,-18.45,0.66,12,0.68,-91.00,2539.00,4795,20240412,-64.98,1400,20250318,19.93,3280,-48.81,20250102,1400,19.93,20250318,4350,-61.40,20240424,1400,19.93,20250318,0.84,Y,206400,500,187 억,,0,N,N,2272,N,00,N 20250422,140927,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1650,-20,5,-1.20,377004745,226682,152.94,1675,1725,1641,2170,1169,1670,1663.14,0.00,0,10556,1758,1714,1692,1648,1626,1703,1637,188,500,500,1100,1,1,37510158,619,-18.13,0.65,12,0.60,-91.00,2539.00,4795,20240412,-65.59,1400,20250318,17.86,3280,-49.70,20250102,1400,17.86,20250318,4350,-62.07,20240424,1400,17.86,20250318,0.84,Y,206400,500,187 억,,0,N,N,2272,N,00,N diff --git a/206560/price/prices-20250401.csv b/206560/price/prices-20250401.csv index afd011b317ed..e2b490b1870b 100644 --- a/206560/price/prices-20250401.csv +++ b/206560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6390,40,2,0.63,572621670,89518,13.34,6360,6530,6330,8250,4450,6350,6396.73,2.78,0,14236,7350,6850,6550,6050,5750,6700,5900,127,1900,500,4440,10,1,25411736,1624,-14.90,3.55,12,0.35,-429.00,1798.00,11150,20241226,-42.69,4870,20240805,31.21,8460,-24.47,20250220,5310,20.34,20250409,11150,-42.69,20241226,4870,31.21,20240805,1.69,Y,206560,500,127 억,,705861,N,N,9028,N,00,N +20250423,150932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6420,70,2,1.10,540311970,84466,12.59,6360,6530,6330,8250,4450,6350,6396.80,2.78,0,13125,7350,6850,6550,6050,5750,6700,5900,127,1900,500,4440,10,1,25411736,1631,-14.97,3.57,12,0.33,-429.00,1798.00,11150,20241226,-42.42,4870,20240805,31.83,8460,-24.11,20250220,5310,20.90,20250409,11150,-42.42,20241226,4870,31.83,20240805,1.69,Y,206560,500,127 억,,705861,N,N,51596,N,00,N +20250423,140931,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6370,20,2,0.31,503649390,78738,11.74,6360,6530,6330,8250,4450,6350,6396.52,2.78,0,12127,7350,6850,6550,6050,5750,6700,5900,127,1900,500,4440,10,1,25411736,1619,-14.85,3.54,12,0.31,-429.00,1798.00,11150,20241226,-42.87,4870,20240805,30.80,8460,-24.70,20250220,5310,19.96,20250409,11150,-42.87,20241226,4870,30.80,20240805,1.69,Y,206560,500,127 억,,705861,N,N,51596,N,00,N +20250423,130930,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6390,40,2,0.63,459343460,71794,10.70,6360,6530,6330,8250,4450,6350,6398.08,2.78,0,12594,7350,6850,6550,6050,5750,6700,5900,127,1900,500,4440,10,1,25411736,1624,-14.90,3.55,12,0.28,-429.00,1798.00,11150,20241226,-42.69,4870,20240805,31.21,8460,-24.47,20250220,5310,20.34,20250409,11150,-42.69,20241226,4870,31.21,20240805,1.69,Y,206560,500,127 억,,705861,N,N,51596,N,00,N +20250423,120933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6430,80,2,1.26,434700540,67942,10.13,6360,6530,6330,8250,4450,6350,6398.11,2.78,0,11826,7350,6850,6550,6050,5750,6700,5900,127,1900,500,4440,10,1,25411736,1634,-14.99,3.58,12,0.27,-429.00,1798.00,11150,20241226,-42.33,4870,20240805,32.03,8460,-24.00,20250220,5310,21.09,20250409,11150,-42.33,20241226,4870,32.03,20240805,1.69,Y,206560,500,127 억,,705861,N,N,51596,N,00,N +20250423,110933,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6440,90,2,1.42,392168860,61314,9.14,6360,6530,6330,8250,4450,6350,6396.07,2.78,0,11121,7350,6850,6550,6050,5750,6700,5900,127,1900,500,4440,10,1,25411736,1637,-15.01,3.58,12,0.24,-429.00,1798.00,11150,20241226,-42.24,4870,20240805,32.24,8460,-23.88,20250220,5310,21.28,20250409,11150,-42.24,20241226,4870,32.24,20240805,1.69,Y,206560,500,127 억,,705861,N,N,51596,N,00,N +20250423,100936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6440,90,2,1.42,286813110,44883,6.69,6360,6530,6330,8250,4450,6350,6390.24,2.78,0,11510,7350,6850,6550,6050,5750,6700,5900,127,1900,500,4440,10,1,25411736,1637,-15.01,3.58,12,0.18,-429.00,1798.00,11150,20241226,-42.24,4870,20240805,32.24,8460,-23.88,20250220,5310,21.28,20250409,11150,-42.24,20241226,4870,32.24,20240805,1.69,Y,206560,500,127 억,,705861,N,N,51596,N,00,N +20250423,090940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6350,0,3,0.00,77024520,12110,1.80,6360,6420,6340,8250,4450,6350,6360.41,2.78,0,6627,7350,6850,6550,6050,5750,6700,5900,127,1900,500,4440,10,1,25411736,1614,-14.80,3.53,12,0.05,-429.00,1798.00,11150,20241226,-43.05,4870,20240805,30.39,8460,-24.94,20250220,5310,19.59,20250409,11150,-43.05,20241226,4870,30.39,20240805,1.69,Y,206560,500,127 억,,705861,N,N,51596,N,00,N 20250422,160911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6350,-60,5,-0.94,4487769755,670954,1334.14,6410,7050,6250,8330,4490,6410,6688.64,3.12,0,-80858,6643,6526,6463,6346,6283,6495,6315,127,1920,500,4480,10,1,25411736,1614,-14.80,3.53,12,2.64,-429.00,1798.00,11150,20241226,-43.05,4870,20240805,30.39,8460,-24.94,20250220,5310,19.59,20250409,11150,-43.05,20241226,4870,30.39,20240805,1.68,Y,206560,500,127 억,,793758,N,N,51596,N,00,N 20250422,150928,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6370,-40,5,-0.62,4366171775,651738,1295.93,6410,7050,6310,8330,4490,6410,6699.27,3.12,0,-84705,6643,6526,6463,6346,6283,6495,6315,127,1920,500,4480,10,1,25411736,1619,-14.85,3.54,12,2.56,-429.00,1798.00,11150,20241226,-42.87,4870,20240805,30.80,8460,-24.70,20250220,5310,19.96,20250409,11150,-42.87,20241226,4870,30.80,20240805,1.68,Y,206560,500,127 억,,793758,N,N,3062,N,00,N 20250422,140927,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6400,-10,5,-0.16,4222306105,629151,1251.02,6410,7050,6310,8330,4490,6410,6711.12,3.12,0,-89861,6643,6526,6463,6346,6283,6495,6315,127,1920,500,4480,10,1,25411736,1626,-14.92,3.56,12,2.48,-429.00,1798.00,11150,20241226,-42.60,4870,20240805,31.42,8460,-24.35,20250220,5310,20.53,20250409,11150,-42.60,20241226,4870,31.42,20240805,1.68,Y,206560,500,127 억,,793758,N,N,3062,N,00,N diff --git a/206640/price/prices-20250401.csv b/206640/price/prices-20250401.csv index f6a727e3c220..5a52eda0e944 100644 --- a/206640/price/prices-20250401.csv +++ b/206640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16330,20,2,0.12,617885230,37988,81.79,16670,16670,16170,21200,11420,16310,16265.10,3.70,0,-21500,16750,16530,16270,16050,15790,16640,16160,235,4890,1000,11740,10,1,23486560,3835,14.07,1.63,12,0.16,1161.00,9993.00,21050,20240819,-22.42,13350,20241022,22.32,18070,-9.63,20250106,14240,14.68,20250307,21050,-22.42,20240819,13350,22.32,20241022,5.17,Y,206640,1000,234 억,,868413,N,N,3830,N,00,N +20250423,150933,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16290,-20,5,-0.12,579985150,35665,76.79,16670,16670,16170,21200,11420,16310,16262.03,3.70,0,-20733,16750,16530,16270,16050,15790,16640,16160,235,4890,1000,11740,10,1,23486560,3826,14.03,1.63,12,0.15,1161.00,9993.00,21050,20240819,-22.61,13350,20241022,22.02,18070,-9.85,20250106,14240,14.40,20250307,21050,-22.61,20240819,13350,22.02,20241022,5.17,Y,206640,1000,234 억,,868413,N,N,3079,N,00,N +20250423,140932,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16230,-80,5,-0.49,482452220,29661,63.86,16670,16670,16170,21200,11420,16310,16265.54,3.70,0,-16041,16750,16530,16270,16050,15790,16640,16160,235,4890,1000,11740,10,1,23486560,3812,13.98,1.62,12,0.13,1161.00,9993.00,21050,20240819,-22.90,13350,20241022,21.57,18070,-10.18,20250106,14240,13.97,20250307,21050,-22.90,20240819,13350,21.57,20241022,5.17,Y,206640,1000,234 억,,868413,N,N,3079,N,00,N +20250423,130930,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16210,-100,5,-0.61,454707370,27950,60.18,16670,16670,16170,21200,11420,16310,16268.60,3.70,0,-14634,16750,16530,16270,16050,15790,16640,16160,235,4890,1000,11740,10,1,23486560,3807,13.96,1.62,12,0.12,1161.00,9993.00,21050,20240819,-22.99,13350,20241022,21.42,18070,-10.29,20250106,14240,13.83,20250307,21050,-22.99,20240819,13350,21.42,20241022,5.17,Y,206640,1000,234 억,,868413,N,N,3079,N,00,N +20250423,120933,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16220,-90,5,-0.55,394797190,24254,52.22,16670,16670,16170,21200,11420,16310,16277.61,3.70,0,-11918,16750,16530,16270,16050,15790,16640,16160,235,4890,1000,11740,10,1,23486560,3810,13.97,1.62,12,0.10,1161.00,9993.00,21050,20240819,-22.95,13350,20241022,21.50,18070,-10.24,20250106,14240,13.90,20250307,21050,-22.95,20240819,13350,21.50,20241022,5.17,Y,206640,1000,234 억,,868413,N,N,3079,N,00,N +20250423,110933,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16220,-90,5,-0.55,343600400,21096,45.42,16670,16670,16170,21200,11420,16310,16287.47,3.70,0,-9181,16750,16530,16270,16050,15790,16640,16160,235,4890,1000,11740,10,1,23486560,3810,13.97,1.62,12,0.09,1161.00,9993.00,21050,20240819,-22.95,13350,20241022,21.50,18070,-10.24,20250106,14240,13.90,20250307,21050,-22.95,20240819,13350,21.50,20241022,5.17,Y,206640,1000,234 억,,868413,N,N,3079,N,00,N +20250423,100936,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16270,-40,5,-0.25,221373040,13558,29.19,16670,16670,16240,21200,11420,16310,16327.85,3.70,0,-4786,16750,16530,16270,16050,15790,16640,16160,235,4890,1000,11740,10,1,23486560,3821,14.01,1.63,12,0.06,1161.00,9993.00,21050,20240819,-22.71,13350,20241022,21.87,18070,-9.96,20250106,14240,14.26,20250307,21050,-22.71,20240819,13350,21.87,20241022,5.17,Y,206640,1000,234 억,,868413,N,N,3079,N,00,N +20250423,090940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16320,10,2,0.06,128651480,7872,16.95,16670,16670,16240,21200,11420,16310,16342.92,3.70,0,-4942,16750,16530,16270,16050,15790,16640,16160,235,4890,1000,11740,10,1,23486560,3833,14.06,1.63,12,0.03,1161.00,9993.00,21050,20240819,-22.47,13350,20241022,22.25,18070,-9.68,20250106,14240,14.61,20250307,21050,-22.47,20240819,13350,22.25,20241022,5.17,Y,206640,1000,234 억,,868413,N,N,3079,N,00,N 20250422,160911,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16310,-80,5,-0.49,751878640,46446,138.41,16010,16490,16010,21300,11480,16390,16188.23,3.65,0,11523,17070,16730,16460,16120,15850,16595,15985,235,4910,1000,11800,10,1,23486560,3831,14.05,1.63,12,0.20,1161.00,9993.00,21050,20240819,-22.52,13350,20241022,22.17,18070,-9.74,20250106,14240,14.54,20250307,21050,-22.52,20240819,13350,22.17,20241022,5.15,Y,206640,1000,234 억,,856988,N,N,3079,N,00,N 20250422,150928,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16110,-280,5,-1.71,734883540,45399,135.29,16010,16490,16010,21300,11480,16390,16187.22,3.65,0,11917,17070,16730,16460,16120,15850,16595,15985,235,4910,1000,11800,10,1,23486560,3784,13.88,1.61,12,0.19,1161.00,9993.00,21050,20240819,-23.47,13350,20241022,20.67,18070,-10.85,20250106,14240,13.13,20250307,21050,-23.47,20240819,13350,20.67,20241022,5.15,Y,206640,1000,234 억,,856988,N,N,3510,N,00,N 20250422,140928,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16200,-190,5,-1.16,688740200,42541,126.77,16010,16490,16010,21300,11480,16390,16190.03,3.65,0,11273,17070,16730,16460,16120,15850,16595,15985,235,4910,1000,11800,10,1,23486560,3805,13.95,1.62,12,0.18,1161.00,9993.00,21050,20240819,-23.04,13350,20241022,21.35,18070,-10.35,20250106,14240,13.76,20250307,21050,-23.04,20240819,13350,21.35,20241022,5.15,Y,206640,1000,234 억,,856988,N,N,3510,N,00,N diff --git a/206650/price/prices-20250401.csv b/206650/price/prices-20250401.csv index 7f2c9201a2dd..2e5234028ef3 100644 --- a/206650/price/prices-20250401.csv +++ b/206650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11200,100,2,0.90,803754570,71908,99.01,11120,11280,11110,14430,7770,11100,11177.54,7.68,0,14487,11340,11220,11110,10990,10880,11165,10935,183,3330,500,8210,10,1,36534307,4092,21.54,3.10,12,0.20,520.00,3614.00,18800,20241106,-40.43,9350,20240805,19.79,13170,-14.96,20250109,10000,12.00,20250409,18800,-40.43,20241106,9350,19.79,20240805,1.87,Y,206650,500,182 억,,2804117,N,N,1356,N,00,N +20250423,150933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11250,150,2,1.35,769489360,68860,94.81,11120,11270,11110,14430,7770,11100,11174.69,7.68,0,13172,11340,11220,11110,10990,10880,11165,10935,183,3330,500,8210,10,1,36534307,4110,21.63,3.11,12,0.19,520.00,3614.00,18800,20241106,-40.16,9350,20240805,20.32,13170,-14.58,20250109,10000,12.50,20250409,18800,-40.16,20241106,9350,20.32,20240805,1.87,Y,206650,500,182 억,,2804117,N,N,2004,N,00,N +20250423,140932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11200,100,2,0.90,635975230,56956,78.42,11120,11270,11110,14430,7770,11100,11166.08,7.68,0,8386,11340,11220,11110,10990,10880,11165,10935,183,3330,500,8210,10,1,36534307,4092,21.54,3.10,12,0.16,520.00,3614.00,18800,20241106,-40.43,9350,20240805,19.79,13170,-14.96,20250109,10000,12.00,20250409,18800,-40.43,20241106,9350,19.79,20240805,1.87,Y,206650,500,182 억,,2804117,N,N,2004,N,00,N +20250423,130930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11140,40,2,0.36,486787950,43595,60.03,11120,11270,11120,14430,7770,11100,11166.14,7.68,0,5152,11340,11220,11110,10990,10880,11165,10935,183,3330,500,8210,10,1,36534307,4070,21.42,3.08,12,0.12,520.00,3614.00,18800,20241106,-40.74,9350,20240805,19.14,13170,-15.41,20250109,10000,11.40,20250409,18800,-40.74,20241106,9350,19.14,20240805,1.87,Y,206650,500,182 억,,2804117,N,N,2004,N,00,N +20250423,120933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11140,40,2,0.36,406945490,36425,50.15,11120,11270,11120,14430,7770,11100,11172.15,7.68,0,5496,11340,11220,11110,10990,10880,11165,10935,183,3330,500,8210,10,1,36534307,4070,21.42,3.08,12,0.10,520.00,3614.00,18800,20241106,-40.74,9350,20240805,19.14,13170,-15.41,20250109,10000,11.40,20250409,18800,-40.74,20241106,9350,19.14,20240805,1.87,Y,206650,500,182 억,,2804117,N,N,2004,N,00,N +20250423,110933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11190,90,2,0.81,273064370,24412,33.61,11120,11270,11120,14430,7770,11100,11185.66,7.68,0,4521,11340,11220,11110,10990,10880,11165,10935,183,3330,500,8210,10,1,36534307,4088,21.52,3.10,12,0.07,520.00,3614.00,18800,20241106,-40.48,9350,20240805,19.68,13170,-15.03,20250109,10000,11.90,20250409,18800,-40.48,20241106,9350,19.68,20240805,1.87,Y,206650,500,182 억,,2804117,N,N,2004,N,00,N +20250423,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11170,70,2,0.63,217845200,19476,26.82,11120,11270,11120,14430,7770,11100,11185.32,7.68,0,3833,11340,11220,11110,10990,10880,11165,10935,183,3330,500,8210,10,1,36534307,4081,21.48,3.09,12,0.05,520.00,3614.00,18800,20241106,-40.59,9350,20240805,19.47,13170,-15.19,20250109,10000,11.70,20250409,18800,-40.59,20241106,9350,19.47,20240805,1.87,Y,206650,500,182 억,,2804117,N,N,2004,N,00,N +20250423,090941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11210,110,2,0.99,111073480,9924,13.66,11120,11270,11120,14430,7770,11100,11192.41,7.68,0,2708,11340,11220,11110,10990,10880,11165,10935,183,3330,500,8210,10,1,36534307,4095,21.56,3.10,12,0.03,520.00,3614.00,18800,20241106,-40.37,9350,20240805,19.89,13170,-14.88,20250109,10000,12.10,20250409,18800,-40.37,20241106,9350,19.89,20240805,1.87,Y,206650,500,182 억,,2804117,N,N,2004,N,00,N 20250422,160912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11100,-60,5,-0.54,806339440,72626,90.13,11120,11230,11000,14500,7820,11160,11102.63,7.60,0,25352,11466,11312,11216,11062,10966,11265,11015,183,3340,500,8250,10,1,36534307,4055,21.35,3.07,12,0.20,520.00,3614.00,18800,20241106,-40.96,9350,20240805,18.72,13170,-15.72,20250109,10000,11.00,20250409,18800,-40.96,20241106,9350,18.72,20240805,1.86,Y,206650,500,182 억,,2778065,N,N,2004,N,00,N 20250422,150928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11080,-80,5,-0.72,722043430,65007,80.67,11120,11230,11040,14500,7820,11160,11107.16,7.60,0,24310,11466,11312,11216,11062,10966,11265,11015,183,3340,500,8250,10,1,36534307,4048,21.31,3.07,12,0.18,520.00,3614.00,18800,20241106,-41.06,9350,20240805,18.50,13170,-15.87,20250109,10000,10.80,20250409,18800,-41.06,20241106,9350,18.50,20240805,1.86,Y,206650,500,182 억,,2778065,N,N,2248,N,00,N 20250422,140928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11080,-80,5,-0.72,549541440,49417,61.33,11120,11230,11050,14500,7820,11160,11120.49,7.60,0,14438,11466,11312,11216,11062,10966,11265,11015,183,3340,500,8250,10,1,36534307,4048,21.31,3.07,12,0.14,520.00,3614.00,18800,20241106,-41.06,9350,20240805,18.50,13170,-15.87,20250109,10000,10.80,20250409,18800,-41.06,20241106,9350,18.50,20240805,1.86,Y,206650,500,182 억,,2778065,N,N,2248,N,00,N diff --git a/206950/price/prices-20250401.csv b/206950/price/prices-20250401.csv index 9314dab428e6..d96bb220b739 100644 --- a/206950/price/prices-20250401.csv +++ b/206950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160916,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-49,5,-2.45,6128020,3161,553.59,1902,1998,1901,2295,1700,1999,1938.63,0.00,0,0,2259,2129,2015,1885,1771,2072,1828,70,296,500,1190,1,1,14077265,275,51.32,1.59,12,0.02,38.00,1223.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1855,5.12,20250415,3105,-37.20,20240424,1660,17.47,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250423,150933,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-49,5,-2.45,6128020,3161,553.59,1902,1998,1901,2295,1700,1999,1938.63,0.00,0,0,2259,2129,2015,1885,1771,2072,1828,70,296,500,1190,1,1,14077265,275,51.32,1.59,12,0.02,38.00,1223.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1855,5.12,20250415,3105,-37.20,20240424,1660,17.47,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250423,140932,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-49,5,-2.45,4139020,2141,374.96,1902,1998,1901,2295,1700,1999,1933.22,0.00,0,0,2259,2129,2015,1885,1771,2072,1828,70,296,500,1190,1,1,14077265,275,51.32,1.59,12,0.02,38.00,1223.00,3105,20240424,-37.20,1660,20241220,17.47,2890,-32.53,20250121,1855,5.12,20250415,3105,-37.20,20240424,1660,17.47,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250423,130930,57,100.00,KONEX,,,N,N,N,N, ,N,1998,-1,5,-0.05,2129370,1090,190.89,1902,1998,1901,2295,1700,1999,1953.55,0.00,0,0,2259,2129,2015,1885,1771,2072,1828,70,296,500,1190,1,1,14077265,281,52.58,1.63,12,0.01,38.00,1223.00,3105,20240424,-35.65,1660,20241220,20.36,2890,-30.87,20250121,1855,7.71,20250415,3105,-35.65,20240424,1660,20.36,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250423,120934,57,100.00,KONEX,,,N,N,N,N, ,N,1998,-1,5,-0.05,1969530,1010,176.88,1902,1998,1901,2295,1700,1999,1950.03,0.00,0,0,2259,2129,2015,1885,1771,2072,1828,70,296,500,1190,1,1,14077265,281,52.58,1.63,12,0.01,38.00,1223.00,3105,20240424,-35.65,1660,20241220,20.36,2890,-30.87,20250121,1855,7.71,20250415,3105,-35.65,20240424,1660,20.36,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250423,110934,57,100.00,KONEX,,,N,N,N,N, ,N,1998,-1,5,-0.05,1969530,1010,176.88,1902,1998,1901,2295,1700,1999,1950.03,0.00,0,0,2259,2129,2015,1885,1771,2072,1828,70,296,500,1190,1,1,14077265,281,52.58,1.63,12,0.01,38.00,1223.00,3105,20240424,-35.65,1660,20241220,20.36,2890,-30.87,20250121,1855,7.71,20250415,3105,-35.65,20240424,1660,20.36,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250423,100937,57,100.00,KONEX,,,N,N,N,N, ,N,1901,-98,5,-4.90,950550,500,87.57,1902,1902,1901,2295,1700,1999,1901.10,0.00,0,0,2259,2129,2015,1885,1771,2072,1828,70,296,500,1190,1,1,14077265,268,50.03,1.55,12,0.00,38.00,1223.00,3105,20240424,-38.78,1660,20241220,14.52,2890,-34.22,20250121,1855,2.48,20250415,3105,-38.78,20240424,1660,14.52,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250423,090941,57,100.00,KONEX,,,N,N,N,N, ,N,1999,0,3,0.00,0,0,0.00,0,0,0,2295,1700,1999,0.00,0.00,0,0,2259,2129,2015,1885,1771,2072,1828,70,296,500,1190,1,1,14077265,281,52.61,1.63,12,0.00,38.00,1223.00,3105,20240424,-35.62,1660,20241220,20.42,2890,-30.83,20250121,1855,7.76,20250415,3105,-35.62,20240424,1660,20.42,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250422,160912,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-1,5,-0.05,1102479,571,94.85,2145,2145,1901,2300,1700,2000,1930.79,0.00,0,0,2319,2159,2030,1870,1741,2144,1855,70,300,500,1200,1,1,14077265,281,52.61,1.63,12,0.00,38.00,1223.00,3105,20240424,-35.62,1660,20241220,20.42,2890,-30.83,20250121,1855,7.76,20250415,3105,-35.62,20240424,1660,20.42,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250422,150928,57,100.00,KONEX,,,N,N,N,N, ,N,1999,-1,5,-0.05,1102479,571,94.85,2145,2145,1901,2300,1700,2000,1930.79,0.00,0,0,2319,2159,2030,1870,1741,2144,1855,70,300,500,1200,1,1,14077265,281,52.61,1.63,12,0.00,38.00,1223.00,3105,20240424,-35.62,1660,20241220,20.42,2890,-30.83,20250121,1855,7.76,20250415,3105,-35.62,20240424,1660,20.42,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250422,140928,57,100.00,KONEX,,,N,N,N,N, ,N,1901,-99,5,-4.95,1100480,570,94.68,2145,2145,1901,2300,1700,2000,1930.67,0.00,0,0,2319,2159,2030,1870,1741,2144,1855,70,300,500,1200,1,1,14077265,268,50.03,1.55,12,0.00,38.00,1223.00,3105,20240424,-38.78,1660,20241220,14.52,2890,-34.22,20250121,1855,2.48,20250415,3105,-38.78,20240424,1660,14.52,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20250401.csv b/207490/price/prices-20250401.csv index 2a4e5a5cfc5c..45269ab4a777 100644 --- a/207490/price/prices-20250401.csv +++ b/207490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160917,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250423,150933,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250423,140933,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250423,130931,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250423,120934,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250423,110934,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250423,100937,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250423,090941,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250422,160912,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250422,150929,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250422,140928,57,100.00,KONEX,,,N,N,N,N, ,N,6760,0,3,0.00,0,0,0.00,0,0,0,7770,5750,6760,0.00,0.00,0,0,6760,6760,6760,6760,6760,6760,6760,18,1010,500,4730,10,1,3600000,243,-41.22,3.93,12,0.00,-164.00,1719.00,7600,20240904,-11.05,6400,20250108,5.62,6800,-0.59,20250205,6400,5.62,20250108,7600,-11.05,20240904,6400,5.62,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20250401.csv b/207760/price/prices-20250401.csv index feef39f007eb..b399cd0f6ec9 100644 --- a/207760/price/prices-20250401.csv +++ b/207760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,-113,5,-7.97,12263084541,8730135,168.74,1405,1530,1301,1843,993,1418,1404.75,0.38,0,-1943,1563,1490,1437,1364,1311,1464,1338,83,425,100,870,1,1,83079783,1084,-6.46,1.80,12,10.51,-202.00,723.00,3010,20240509,-56.64,845,20250409,54.44,1748,-25.34,20250418,845,54.44,20250409,3010,-56.64,20240509,845,54.44,20250409,1.55,Y,207760,100,83 억,,315523,N,N,3551,N,00,N +20250423,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1302,-116,5,-8.18,12052211705,8568503,165.62,1405,1530,1302,1843,993,1418,1406.56,0.38,0,-1985,1563,1490,1437,1364,1311,1464,1338,83,425,100,870,1,1,83079783,1082,-6.45,1.80,12,10.31,-202.00,723.00,3010,20240509,-56.74,845,20250409,54.08,1748,-25.51,20250418,845,54.08,20250409,3010,-56.74,20240509,845,54.08,20250409,1.55,Y,207760,100,83 억,,315523,N,N,77833,N,00,N +20250423,140933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,-109,5,-7.69,11653524412,8264163,159.73,1405,1530,1302,1843,993,1418,1410.12,0.38,0,3554,1563,1490,1437,1364,1311,1464,1338,83,425,100,870,1,1,83079783,1088,-6.48,1.81,12,9.95,-202.00,723.00,3010,20240509,-56.51,845,20250409,54.91,1748,-25.11,20250418,845,54.91,20250409,3010,-56.51,20240509,845,54.91,20250409,1.55,Y,207760,100,83 억,,315523,N,N,77833,N,00,N +20250423,130931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-84,5,-5.92,10734568625,7567491,146.27,1405,1530,1324,1843,993,1418,1418.51,0.38,0,34065,1563,1490,1437,1364,1311,1464,1338,83,425,100,870,1,1,83079783,1108,-6.60,1.85,12,9.11,-202.00,723.00,3010,20240509,-55.68,845,20250409,57.87,1748,-23.68,20250418,845,57.87,20250409,3010,-55.68,20240509,845,57.87,20250409,1.55,Y,207760,100,83 억,,315523,N,N,77833,N,00,N +20250423,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,-86,5,-6.06,2217781016,1617228,31.26,1405,1444,1324,1843,993,1418,1371.14,0.38,0,71708,1563,1490,1437,1364,1311,1464,1338,83,425,100,870,1,1,83079783,1107,-6.59,1.84,12,1.95,-202.00,723.00,3010,20240509,-55.75,845,20250409,57.63,1748,-23.80,20250418,845,57.63,20250409,3010,-55.75,20240509,845,57.63,20250409,1.55,Y,207760,100,83 억,,315523,N,N,77833,N,00,N +20250423,110934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1346,-72,5,-5.08,1976968503,1436880,27.77,1405,1444,1324,1843,993,1418,1375.67,0.38,0,57933,1563,1490,1437,1364,1311,1464,1338,83,425,100,870,1,1,83079783,1118,-6.66,1.86,12,1.73,-202.00,723.00,3010,20240509,-55.28,845,20250409,59.29,1748,-23.00,20250418,845,59.29,20250409,3010,-55.28,20240509,845,59.29,20250409,1.55,Y,207760,100,83 억,,315523,N,N,77833,N,00,N +20250423,100937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1363,-55,5,-3.88,1337888490,961117,18.58,1405,1444,1362,1843,993,1418,1391.82,0.38,0,-20173,1563,1490,1437,1364,1311,1464,1338,83,425,100,870,1,1,83079783,1132,-6.75,1.89,12,1.16,-202.00,723.00,3010,20240509,-54.72,845,20250409,61.30,1748,-22.03,20250418,845,61.30,20250409,3010,-54.72,20240509,845,61.30,20250409,1.55,Y,207760,100,83 억,,315523,N,N,77833,N,00,N +20250423,090941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,11,2,0.78,366532601,261476,5.05,1405,1432,1387,1843,993,1418,1401.34,0.38,0,13090,1563,1490,1437,1364,1311,1464,1338,83,425,100,870,1,1,83079783,1187,-7.07,1.98,12,0.31,-202.00,723.00,3010,20240509,-52.52,845,20250409,69.11,1748,-18.25,20250418,845,69.11,20250409,3010,-52.52,20240509,845,69.11,20250409,1.55,Y,207760,100,83 억,,315523,N,N,77833,N,00,N 20250422,160912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1418,-83,5,-5.53,7239926681,5082187,8.36,1486,1510,1384,1951,1051,1501,1424.50,0.75,0,-368370,1840,1670,1515,1345,1190,1755,1430,83,450,100,930,1,1,83079783,1178,-7.02,1.96,12,6.12,-202.00,723.00,3010,20240509,-52.89,845,20250409,67.81,1748,-18.88,20250418,845,67.81,20250409,3010,-52.89,20240509,845,67.81,20250409,3.72,Y,207760,100,83 억,,625517,N,N,77833,N,00,N 20250422,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1402,-99,5,-6.60,6919029911,4855368,7.99,1486,1510,1384,1951,1051,1501,1424.95,0.75,0,-365917,1840,1670,1515,1345,1190,1755,1430,83,450,100,930,1,1,83079783,1165,-6.94,1.94,12,5.84,-202.00,723.00,3010,20240509,-53.42,845,20250409,65.92,1748,-19.79,20250418,845,65.92,20250409,3010,-53.42,20240509,845,65.92,20250409,3.72,Y,207760,100,83 억,,625517,N,N,53125,N,00,N 20250422,140929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1409,-92,5,-6.13,6415937813,4496996,7.40,1486,1510,1384,1951,1051,1501,1426.63,0.75,0,-361645,1840,1670,1515,1345,1190,1755,1430,83,450,100,930,1,1,83079783,1171,-6.98,1.95,12,5.41,-202.00,723.00,3010,20240509,-53.19,845,20250409,66.75,1748,-19.39,20250418,845,66.75,20250409,3010,-53.19,20240509,845,66.75,20250409,3.72,Y,207760,100,83 억,,625517,N,N,53125,N,00,N diff --git a/207940/price/prices-20250401.csv b/207940/price/prices-20250401.csv index 36c0a6a44018..507406fef574 100644 --- a/207940/price/prices-20250401.csv +++ b/207940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160917,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1066000,-9000,5,-0.84,90890949000,85683,132.63,1083000,1084000,1046000,1397000,753000,1075000,1060781.10,13.09,0,-30656,1094333,1084666,1074333,1064666,1054333,1089500,1069500,1779,322000,2500,838500,1000,1,71174000,758715,70.03,6.96,12,0.12,15221.00,153212.00,1209000,20250214,-11.83,721000,20240530,47.85,1209000,-11.83,20250214,924000,15.37,20250102,1209000,-11.83,20250214,721000,47.85,20240530,0.06,Y,207940,2500,1779 억,,9317461,N,N,1472,N,00,N +20250423,150934,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1066000,-9000,5,-0.84,77936635000,73546,113.84,1083000,1084000,1046000,1397000,753000,1075000,1059699.17,13.09,0,-27883,1094333,1084666,1074333,1064666,1054333,1089500,1069500,1779,322000,2500,838500,1000,1,71174000,758715,70.03,6.96,12,0.10,15221.00,153212.00,1209000,20250214,-11.83,721000,20240530,47.85,1209000,-11.83,20250214,924000,15.37,20250102,1209000,-11.83,20250214,721000,47.85,20240530,0.06,Y,207940,2500,1779 억,,9317461,N,N,1640,N,00,N +20250423,140933,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1061000,-14000,5,-1.30,64953251500,61338,94.94,1083000,1084000,1046000,1397000,753000,1075000,1058939.83,13.09,0,-22430,1094333,1084666,1074333,1064666,1054333,1089500,1069500,1779,322000,2500,838500,1000,1,71174000,755156,69.71,6.93,12,0.09,15221.00,153212.00,1209000,20250214,-12.24,721000,20240530,47.16,1209000,-12.24,20250214,924000,14.83,20250102,1209000,-12.24,20250214,721000,47.16,20240530,0.06,Y,207940,2500,1779 억,,9317461,N,N,1640,N,00,N +20250423,130931,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1066000,-9000,5,-0.84,55099022000,52064,80.59,1083000,1084000,1046000,1397000,753000,1075000,1058294.06,13.09,0,-18604,1094333,1084666,1074333,1064666,1054333,1089500,1069500,1779,322000,2500,838500,1000,1,71174000,758715,70.03,6.96,12,0.07,15221.00,153212.00,1209000,20250214,-11.83,721000,20240530,47.85,1209000,-11.83,20250214,924000,15.37,20250102,1209000,-11.83,20250214,721000,47.85,20240530,0.06,Y,207940,2500,1779 억,,9317461,N,N,1640,N,00,N +20250423,120935,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1063000,-12000,5,-1.12,47581415500,45001,69.66,1083000,1084000,1046000,1397000,753000,1075000,1057341.29,13.09,0,-17160,1094333,1084666,1074333,1064666,1054333,1089500,1069500,1779,322000,2500,838500,1000,1,71174000,756580,69.84,6.94,12,0.06,15221.00,153212.00,1209000,20250214,-12.08,721000,20240530,47.43,1209000,-12.08,20250214,924000,15.04,20250102,1209000,-12.08,20250214,721000,47.43,20240530,0.06,Y,207940,2500,1779 억,,9317461,N,N,1640,N,00,N +20250423,110935,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1054000,-21000,5,-1.95,39207077500,37106,57.44,1083000,1084000,1046000,1397000,753000,1075000,1056623.66,13.09,0,-15149,1094333,1084666,1074333,1064666,1054333,1089500,1069500,1779,322000,2500,838500,1000,1,71174000,750174,69.25,6.88,12,0.05,15221.00,153212.00,1209000,20250214,-12.82,721000,20240530,46.19,1209000,-12.82,20250214,924000,14.07,20250102,1209000,-12.82,20250214,721000,46.19,20240530,0.06,Y,207940,2500,1779 억,,9317461,N,N,1640,N,00,N +20250423,100937,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1050000,-25000,5,-2.33,31574564500,29839,46.19,1083000,1084000,1046000,1397000,753000,1075000,1058164.30,13.09,0,-12218,1094333,1084666,1074333,1064666,1054333,1089500,1069500,1779,322000,2500,838500,1000,1,71174000,747327,68.98,6.85,12,0.04,15221.00,153212.00,1209000,20250214,-13.15,721000,20240530,45.63,1209000,-13.15,20250214,924000,13.64,20250102,1209000,-13.15,20250214,721000,45.63,20240530,0.06,Y,207940,2500,1779 억,,9317461,N,N,1640,N,00,N +20250423,090942,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1075000,0,3,0.00,6112379500,5668,8.77,1083000,1084000,1072000,1397000,753000,1075000,1078401.46,13.09,0,-1818,1094333,1084666,1074333,1064666,1054333,1089500,1069500,1779,322000,2500,838500,1000,1,71174000,765121,70.63,7.02,12,0.01,15221.00,153212.00,1209000,20250214,-11.08,721000,20240530,49.10,1209000,-11.08,20250214,924000,16.34,20250102,1209000,-11.08,20250214,721000,49.10,20240530,0.06,Y,207940,2500,1779 억,,9317461,N,N,1640,N,00,N 20250422,160913,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1075000,3000,2,0.28,69424237000,64605,161.40,1070000,1084000,1064000,1393000,751000,1072000,1074595.08,13.10,0,-8718,1098000,1085000,1066000,1053000,1034000,1091500,1059500,1779,321000,2500,836160,1000,1,71174000,765121,70.63,7.02,12,0.09,15221.00,153212.00,1209000,20250214,-11.08,721000,20240530,49.10,1209000,-11.08,20250214,924000,16.34,20250102,1209000,-11.08,20250214,721000,49.10,20240530,0.05,Y,207940,2500,1779 억,,9320395,N,N,1640,N,00,N 20250422,150929,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1078000,6000,2,0.56,61290836000,57043,142.51,1070000,1084000,1064000,1393000,751000,1072000,1074467.39,13.10,0,-9081,1098000,1085000,1066000,1053000,1034000,1091500,1059500,1779,321000,2500,836160,1000,1,71174000,767256,70.82,7.04,12,0.08,15221.00,153212.00,1209000,20250214,-10.84,721000,20240530,49.51,1209000,-10.84,20250214,924000,16.67,20250102,1209000,-10.84,20250214,721000,49.51,20240530,0.05,Y,207940,2500,1779 억,,9320395,N,N,515,N,00,N 20250422,140929,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1078000,6000,2,0.56,41645138000,38840,97.03,1070000,1079000,1064000,1393000,751000,1072000,1072222.93,13.10,0,-5626,1098000,1085000,1066000,1053000,1034000,1091500,1059500,1779,321000,2500,836160,1000,1,71174000,767256,70.82,7.04,12,0.05,15221.00,153212.00,1209000,20250214,-10.84,721000,20240530,49.51,1209000,-10.84,20250214,924000,16.67,20250102,1209000,-10.84,20250214,721000,49.51,20240530,0.05,Y,207940,2500,1779 억,,9320395,N,N,515,N,00,N diff --git a/208140/price/prices-20250401.csv b/208140/price/prices-20250401.csv index 8d0c4b2b1110..c75b61448a1e 100644 --- a/208140/price/prices-20250401.csv +++ b/208140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2720,-5,5,-0.18,450407854,164951,74.81,2765,2765,2715,3540,1910,2725,2730.62,2.30,0,-45505,2761,2742,2711,2692,2661,2752,2702,33,815,100,1960,5,1,32684246,889,7.47,0.67,12,0.50,364.00,4076.00,3430,20240425,-20.70,2350,20240909,15.74,2765,-1.63,20250423,2400,13.33,20250311,3430,-20.70,20240425,2350,15.74,20240909,1.79,Y,208140,100,32 억,,753364,N,N,9704,N,00,N +20250423,150934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2725,0,3,0.00,429488049,157260,71.32,2765,2765,2715,3540,1910,2725,2731.07,2.30,0,-40224,2761,2742,2711,2692,2661,2752,2702,33,815,100,1960,5,1,32684246,891,7.49,0.67,12,0.48,364.00,4076.00,3430,20240425,-20.55,2350,20240909,15.96,2765,-1.45,20250423,2400,13.54,20250311,3430,-20.55,20240425,2350,15.96,20240909,1.79,Y,208140,100,32 억,,753364,N,N,26564,N,00,N +20250423,140933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,5,2,0.18,398736499,145985,66.21,2765,2765,2715,3540,1910,2725,2731.35,2.30,0,-38487,2761,2742,2711,2692,2661,2752,2702,33,815,100,1960,5,1,32684246,892,7.50,0.67,12,0.45,364.00,4076.00,3430,20240425,-20.41,2350,20240909,16.17,2765,-1.27,20250423,2400,13.75,20250311,3430,-20.41,20240425,2350,16.17,20240909,1.79,Y,208140,100,32 억,,753364,N,N,26564,N,00,N +20250423,130932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,5,2,0.18,373811757,136844,62.06,2765,2765,2715,3540,1910,2725,2731.66,2.30,0,-36304,2761,2742,2711,2692,2661,2752,2702,33,815,100,1960,5,1,32684246,892,7.50,0.67,12,0.42,364.00,4076.00,3430,20240425,-20.41,2350,20240909,16.17,2765,-1.27,20250423,2400,13.75,20250311,3430,-20.41,20240425,2350,16.17,20240909,1.79,Y,208140,100,32 억,,753364,N,N,26564,N,00,N +20250423,120935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2730,5,2,0.18,307611562,112596,51.07,2765,2765,2715,3540,1910,2725,2731.99,2.30,0,-36858,2761,2742,2711,2692,2661,2752,2702,33,815,100,1960,5,1,32684246,892,7.50,0.67,12,0.34,364.00,4076.00,3430,20240425,-20.41,2350,20240909,16.17,2765,-1.27,20250423,2400,13.75,20250311,3430,-20.41,20240425,2350,16.17,20240909,1.79,Y,208140,100,32 억,,753364,N,N,26564,N,00,N +20250423,110935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2720,-5,5,-0.18,258712532,94709,42.95,2765,2765,2715,3540,1910,2725,2731.66,2.30,0,-35117,2761,2742,2711,2692,2661,2752,2702,33,815,100,1960,5,1,32684246,889,7.47,0.67,12,0.29,364.00,4076.00,3430,20240425,-20.70,2350,20240909,15.74,2765,-1.63,20250423,2400,13.33,20250311,3430,-20.70,20240425,2350,15.74,20240909,1.79,Y,208140,100,32 억,,753364,N,N,26564,N,00,N +20250423,100938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2740,15,2,0.55,193021330,70603,32.02,2765,2765,2715,3540,1910,2725,2733.90,2.30,0,-31532,2761,2742,2711,2692,2661,2752,2702,33,815,100,1960,5,1,32684246,896,7.53,0.67,12,0.22,364.00,4076.00,3430,20240425,-20.12,2350,20240909,16.60,2765,-0.90,20250423,2400,14.17,20250311,3430,-20.12,20240425,2350,16.60,20240909,1.79,Y,208140,100,32 억,,753364,N,N,26564,N,00,N +20250423,090942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2720,-5,5,-0.18,94362895,34464,15.63,2765,2765,2715,3540,1910,2725,2738.01,2.30,0,-19279,2761,2742,2711,2692,2661,2752,2702,33,815,100,1960,5,1,32684246,889,7.47,0.67,12,0.11,364.00,4076.00,3430,20240425,-20.70,2350,20240909,15.74,2765,-1.63,20250423,2400,13.33,20250311,3430,-20.70,20240425,2350,15.74,20240909,1.79,Y,208140,100,32 억,,753364,N,N,26564,N,00,N 20250422,160913,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2725,30,2,1.11,596650685,219986,130.89,2690,2730,2680,3500,1890,2695,2712.15,2.26,0,15800,2771,2732,2711,2672,2651,2722,2662,33,805,100,1940,5,1,32684246,891,7.49,0.67,12,0.67,364.00,4076.00,3430,20240425,-20.55,2350,20240909,15.96,2750,-0.91,20250421,2400,13.54,20250311,3430,-20.55,20240425,2350,15.96,20240909,1.81,Y,208140,100,32 억,,737564,N,N,26564,N,00,N 20250422,150930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2720,25,2,0.93,554645905,204541,121.70,2690,2730,2680,3500,1890,2695,2711.66,2.26,0,20272,2771,2732,2711,2672,2651,2722,2662,33,805,100,1940,5,1,32684246,889,7.47,0.67,12,0.63,364.00,4076.00,3430,20240425,-20.70,2350,20240909,15.74,2750,-1.09,20250421,2400,13.33,20250311,3430,-20.70,20240425,2350,15.74,20240909,1.81,Y,208140,100,32 억,,737564,N,N,4575,N,00,N 20250422,140929,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,15,2,0.56,492562518,181674,108.10,2690,2730,2680,3500,1890,2695,2711.24,2.26,0,25687,2771,2732,2711,2672,2651,2722,2662,33,805,100,1940,5,1,32684246,886,7.45,0.66,12,0.56,364.00,4076.00,3430,20240425,-20.99,2350,20240909,15.32,2750,-1.45,20250421,2400,12.92,20250311,3430,-20.99,20240425,2350,15.32,20240909,1.81,Y,208140,100,32 억,,737564,N,N,4575,N,00,N diff --git a/208340/price/prices-20250401.csv b/208340/price/prices-20250401.csv index b06acd3e3e9f..6f3f3bb4df42 100644 --- a/208340/price/prices-20250401.csv +++ b/208340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160918,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240412,0.00,2915,20240412,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240423,2915,0.00,20240423,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250423,150935,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240412,0.00,2915,20240412,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240423,2915,0.00,20240423,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250423,140934,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240412,0.00,2915,20240412,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240423,2915,0.00,20240423,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250423,130932,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240412,0.00,2915,20240412,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240423,2915,0.00,20240423,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250423,120935,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240412,0.00,2915,20240412,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240423,2915,0.00,20240423,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250423,110935,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240412,0.00,2915,20240412,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240423,2915,0.00,20240423,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250423,100938,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240412,0.00,2915,20240412,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240423,2915,0.00,20240423,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250423,090942,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240412,0.00,2915,20240412,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240423,2915,0.00,20240423,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250422,160913,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240411,0.00,2915,20240411,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240422,2915,0.00,20240422,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250422,150930,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240411,0.00,2915,20240411,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240422,2915,0.00,20240422,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250422,140930,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240411,0.00,2915,20240411,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240422,2915,0.00,20240422,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20250401.csv b/208350/price/prices-20250401.csv index 1d0a3741c8ae..02bce4165b55 100644 --- a/208350/price/prices-20250401.csv +++ b/208350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,-10,5,-0.37,9988418,3715,30.65,2700,2720,2675,3490,1880,2685,2688.67,4.73,0,-50,2971,2827,2721,2577,2471,2775,2525,44,805,500,1870,5,1,8838549,236,-17.72,0.45,12,0.04,-151.00,5901.00,4725,20240604,-43.39,2500,20241209,7.00,3200,-16.41,20250123,2510,6.57,20250409,4725,-43.39,20240604,2500,7.00,20241209,0.00,Y,208350,500,44 억,,417763,N,N,0,N,00,N +20250423,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,0,3,0.00,8987968,3341,27.56,2700,2720,2675,3490,1880,2685,2690.20,4.73,0,47,2971,2827,2721,2577,2471,2775,2525,44,805,500,1870,5,1,8838549,237,-17.78,0.46,12,0.04,-151.00,5901.00,4725,20240604,-43.17,2500,20241209,7.40,3200,-16.09,20250123,2510,6.97,20250409,4725,-43.17,20240604,2500,7.40,20241209,0.00,Y,208350,500,44 억,,417763,N,N,0,N,00,N +20250423,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,0,3,0.00,6557293,2434,20.08,2700,2720,2685,3490,1880,2685,2694.04,4.73,0,89,2971,2827,2721,2577,2471,2775,2525,44,805,500,1870,5,1,8838549,237,-17.78,0.46,12,0.03,-151.00,5901.00,4725,20240604,-43.17,2500,20241209,7.40,3200,-16.09,20250123,2510,6.97,20250409,4725,-43.17,20240604,2500,7.40,20241209,0.00,Y,208350,500,44 억,,417763,N,N,0,N,00,N +20250423,130932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,5,2,0.19,5891383,2186,18.03,2700,2720,2685,3490,1880,2685,2695.05,4.73,0,89,2971,2827,2721,2577,2471,2775,2525,44,805,500,1870,5,1,8838549,238,-17.81,0.46,12,0.02,-151.00,5901.00,4725,20240604,-43.07,2500,20241209,7.60,3200,-15.94,20250123,2510,7.17,20250409,4725,-43.07,20240604,2500,7.60,20241209,0.00,Y,208350,500,44 억,,417763,N,N,0,N,00,N +20250423,120935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,5,2,0.19,4873062,1807,14.91,2700,2720,2685,3490,1880,2685,2696.77,4.73,0,-45,2971,2827,2721,2577,2471,2775,2525,44,805,500,1870,5,1,8838549,238,-17.81,0.46,12,0.02,-151.00,5901.00,4725,20240604,-43.07,2500,20241209,7.60,3200,-15.94,20250123,2510,7.17,20250409,4725,-43.07,20240604,2500,7.60,20241209,0.00,Y,208350,500,44 억,,417763,N,N,0,N,00,N +20250423,110935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,0,3,0.00,4491325,1665,13.74,2700,2720,2685,3490,1880,2685,2697.49,4.73,0,-45,2971,2827,2721,2577,2471,2775,2525,44,805,500,1870,5,1,8838549,237,-17.78,0.46,12,0.02,-151.00,5901.00,4725,20240604,-43.17,2500,20241209,7.40,3200,-16.09,20250123,2510,6.97,20250409,4725,-43.17,20240604,2500,7.40,20241209,0.00,Y,208350,500,44 억,,417763,N,N,0,N,00,N +20250423,100938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2715,30,2,1.12,2689940,995,8.21,2700,2720,2685,3490,1880,2685,2703.46,4.73,0,-12,2971,2827,2721,2577,2471,2775,2525,44,805,500,1870,5,1,8838549,240,-17.98,0.46,12,0.01,-151.00,5901.00,4725,20240604,-42.54,2500,20241209,8.60,3200,-15.16,20250123,2510,8.17,20250409,4725,-42.54,20240604,2500,8.60,20241209,0.00,Y,208350,500,44 억,,417763,N,N,0,N,00,N +20250423,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,5,2,0.19,674980,250,2.06,2700,2720,2690,3490,1880,2685,2699.92,4.73,0,8,2971,2827,2721,2577,2471,2775,2525,44,805,500,1870,5,1,8838549,238,-17.81,0.46,12,0.00,-151.00,5901.00,4725,20240604,-43.07,2500,20241209,7.60,3200,-15.94,20250123,2510,7.17,20250409,4725,-43.07,20240604,2500,7.60,20241209,0.00,Y,208350,500,44 억,,417763,N,N,0,N,00,N 20250422,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,20,2,0.75,32067790,11975,471.83,2690,2865,2615,3460,1870,2665,2677.89,4.73,0,-95,2711,2687,2676,2652,2641,2682,2647,44,795,500,1860,5,1,8838549,237,-17.78,0.46,12,0.14,-151.00,5901.00,4725,20240604,-43.17,2500,20241209,7.40,3200,-16.09,20250123,2510,6.97,20250409,4725,-43.17,20240604,2500,7.40,20241209,0.00,Y,208350,500,44 억,,417866,N,N,0,N,00,N 20250422,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2685,20,2,0.75,29550625,11036,434.83,2690,2865,2615,3460,1870,2665,2677.66,4.73,0,-81,2711,2687,2676,2652,2641,2682,2647,44,795,500,1860,5,1,8838549,237,-17.78,0.46,12,0.12,-151.00,5901.00,4725,20240604,-43.17,2500,20241209,7.40,3200,-16.09,20250123,2510,6.97,20250409,4725,-43.17,20240604,2500,7.40,20241209,0.00,Y,208350,500,44 억,,417866,N,N,0,N,00,N 20250422,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2675,10,2,0.38,28963135,10817,426.20,2690,2865,2615,3460,1870,2665,2677.56,4.73,0,-81,2711,2687,2676,2652,2641,2682,2647,44,795,500,1860,5,1,8838549,236,-17.72,0.45,12,0.12,-151.00,5901.00,4725,20240604,-43.39,2500,20241209,7.00,3200,-16.41,20250123,2510,6.57,20250409,4725,-43.39,20240604,2500,7.00,20241209,0.00,Y,208350,500,44 억,,417866,N,N,0,N,00,N diff --git a/208370/price/prices-20250401.csv b/208370/price/prices-20250401.csv index bc1172ed90dd..790e1c7c8e95 100644 --- a/208370/price/prices-20250401.csv +++ b/208370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160918,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4790,-90,5,-1.84,3132198807,651760,33.82,4930,4940,4750,6340,3420,4880,4805.68,1.03,0,-6659,5240,5060,4960,4780,4680,5010,4730,129,1460,500,3120,5,1,25740564,1233,38.94,1.93,12,2.53,123.00,2485.00,6280,20240812,-23.73,3425,20241115,39.85,5650,-15.22,20250206,3890,23.14,20250409,6280,-23.73,20240812,3425,39.85,20241115,4.54,Y,208370,500,128 억,,265815,N,N,11761,N,00,N +20250423,150935,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4795,-85,5,-1.74,3006521672,625525,32.46,4930,4940,4750,6340,3420,4880,4806.30,1.03,0,-11358,5240,5060,4960,4780,4680,5010,4730,129,1460,500,3120,5,1,25740564,1234,38.98,1.93,12,2.43,123.00,2485.00,6280,20240812,-23.65,3425,20241115,40.00,5650,-15.13,20250206,3890,23.26,20250409,6280,-23.65,20240812,3425,40.00,20241115,4.54,Y,208370,500,128 억,,265815,N,N,30109,N,00,N +20250423,140934,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4770,-110,5,-2.25,2689857882,559317,29.03,4930,4940,4750,6340,3420,4880,4809.08,1.03,0,-29117,5240,5060,4960,4780,4680,5010,4730,129,1460,500,3120,5,1,25740564,1228,38.78,1.92,12,2.17,123.00,2485.00,6280,20240812,-24.04,3425,20241115,39.27,5650,-15.58,20250206,3890,22.62,20250409,6280,-24.04,20240812,3425,39.27,20241115,4.54,Y,208370,500,128 억,,265815,N,N,30109,N,00,N +20250423,130932,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4755,-125,5,-2.56,2515322577,522757,27.13,4930,4940,4750,6340,3420,4880,4811.54,1.03,0,-18814,5240,5060,4960,4780,4680,5010,4730,129,1460,500,3120,5,1,25740564,1224,38.66,1.91,12,2.03,123.00,2485.00,6280,20240812,-24.28,3425,20241115,38.83,5650,-15.84,20250206,3890,22.24,20250409,6280,-24.28,20240812,3425,38.83,20241115,4.54,Y,208370,500,128 억,,265815,N,N,30109,N,00,N +20250423,120936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4780,-100,5,-2.05,2134945762,442944,22.99,4930,4940,4760,6340,3420,4880,4819.79,1.03,0,-17093,5240,5060,4960,4780,4680,5010,4730,129,1460,500,3120,5,1,25740564,1230,38.86,1.92,12,1.72,123.00,2485.00,6280,20240812,-23.89,3425,20241115,39.56,5650,-15.40,20250206,3890,22.88,20250409,6280,-23.89,20240812,3425,39.56,20241115,4.54,Y,208370,500,128 억,,265815,N,N,30109,N,00,N +20250423,110936,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4800,-80,5,-1.64,1910527767,396054,20.55,4930,4940,4760,6340,3420,4880,4823.79,1.03,0,-15770,5240,5060,4960,4780,4680,5010,4730,129,1460,500,3120,5,1,25740564,1236,39.02,1.93,12,1.54,123.00,2485.00,6280,20240812,-23.57,3425,20241115,40.15,5650,-15.04,20250206,3890,23.39,20250409,6280,-23.57,20240812,3425,40.15,20241115,4.54,Y,208370,500,128 억,,265815,N,N,30109,N,00,N +20250423,100939,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4795,-85,5,-1.74,1484971110,307119,15.94,4930,4940,4770,6340,3420,4880,4835.04,1.03,0,1146,5240,5060,4960,4780,4680,5010,4730,129,1460,500,3120,5,1,25740564,1234,38.98,1.93,12,1.19,123.00,2485.00,6280,20240812,-23.65,3425,20241115,40.00,5650,-15.13,20250206,3890,23.26,20250409,6280,-23.65,20240812,3425,40.00,20241115,4.54,Y,208370,500,128 억,,265815,N,N,30109,N,00,N +20250423,090943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4890,10,2,0.20,328341865,66927,3.47,4930,4940,4870,6340,3420,4880,4906.30,1.03,0,-11893,5240,5060,4960,4780,4680,5010,4730,129,1460,500,3120,5,1,25740564,1259,39.76,1.97,12,0.26,123.00,2485.00,6280,20240812,-22.13,3425,20241115,42.77,5650,-13.45,20250206,3890,25.71,20250409,6280,-22.13,20240812,3425,42.77,20241115,4.54,Y,208370,500,128 억,,265815,N,N,30109,N,00,N 20250422,160914,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4880,-180,5,-3.56,9459797454,1902117,24.50,4950,5140,4860,6570,3550,5060,4973.54,0.91,0,29855,5773,5416,5213,4856,4653,5315,4755,129,1510,500,3230,5,1,25740564,1256,39.67,1.96,12,7.39,123.00,2485.00,6280,20240812,-22.29,3425,20241115,42.48,5650,-13.63,20250206,3890,25.45,20250409,6280,-22.29,20240812,3425,42.48,20241115,5.08,Y,208370,500,128 억,,235079,N,N,30109,N,00,N 20250422,150930,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4910,-150,5,-2.96,9005522666,1809213,23.31,4950,5140,4860,6570,3550,5060,4977.59,0.91,0,-16134,5773,5416,5213,4856,4653,5315,4755,129,1510,500,3230,5,1,25740564,1264,39.92,1.98,12,7.03,123.00,2485.00,6280,20240812,-21.82,3425,20241115,43.36,5650,-13.10,20250206,3890,26.22,20250409,6280,-21.82,20240812,3425,43.36,20241115,5.08,Y,208370,500,128 억,,235079,N,N,56033,N,00,N 20250422,140930,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4920,-140,5,-2.77,8628250274,1732305,22.32,4950,5140,4860,6570,3550,5060,4980.79,0.91,0,-13857,5773,5416,5213,4856,4653,5315,4755,129,1510,500,3230,5,1,25740564,1266,40.00,1.98,12,6.73,123.00,2485.00,6280,20240812,-21.66,3425,20241115,43.65,5650,-12.92,20250206,3890,26.48,20250409,6280,-21.66,20240812,3425,43.65,20241115,5.08,Y,208370,500,128 억,,235079,N,N,56033,N,00,N diff --git a/208640/price/prices-20250401.csv b/208640/price/prices-20250401.csv index 211ad256a246..00dc779bc6b8 100644 --- a/208640/price/prices-20250401.csv +++ b/208640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,1,2,0.34,113610302,391631,56.60,292,293,284,379,205,292,290.09,1.18,0,32130,302,296,291,285,280,294,283,139,87,100,180,1,1,139240254,408,-5.98,1.80,12,0.28,-49.00,163.00,513,20241118,-42.88,225,20241112,30.22,391,-25.06,20250226,254,15.35,20250217,513,-42.88,20241118,225,30.22,20241112,0.00,Y,208640,100,139 억,,1649069,N,N,27846,N,00,N +20250423,150935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,1,2,0.34,107793827,371771,53.73,292,293,284,379,205,292,289.95,1.18,0,31113,302,296,291,285,280,294,283,139,87,100,180,1,1,139240254,408,-5.98,1.80,12,0.27,-49.00,163.00,513,20241118,-42.88,225,20241112,30.22,391,-25.06,20250226,254,15.35,20250217,513,-42.88,20241118,225,30.22,20241112,0.00,Y,208640,100,139 억,,1649069,N,N,27194,N,00,N +20250423,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,0,3,0.00,96694874,333664,48.22,292,293,284,379,205,292,289.80,1.18,0,17117,302,296,291,285,280,294,283,139,87,100,180,1,1,139240254,407,-5.96,1.79,12,0.24,-49.00,163.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,Y,208640,100,139 억,,1649069,N,N,27194,N,00,N +20250423,130933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,291,-1,5,-0.34,93463883,322563,46.62,292,293,284,379,205,292,289.75,1.18,0,16549,302,296,291,285,280,294,283,139,87,100,180,1,1,139240254,405,-5.94,1.79,12,0.23,-49.00,163.00,513,20241118,-43.27,225,20241112,29.33,391,-25.58,20250226,254,14.57,20250217,513,-43.27,20241118,225,29.33,20241112,0.00,Y,208640,100,139 억,,1649069,N,N,27194,N,00,N +20250423,120936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,0,3,0.00,82026228,283175,40.93,292,293,284,379,205,292,289.67,1.18,0,13130,302,296,291,285,280,294,283,139,87,100,180,1,1,139240254,407,-5.96,1.79,12,0.20,-49.00,163.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,Y,208640,100,139 억,,1649069,N,N,27194,N,00,N +20250423,110936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,0,3,0.00,74056834,255918,36.99,292,293,284,379,205,292,289.38,1.18,0,17809,302,296,291,285,280,294,283,139,87,100,180,1,1,139240254,407,-5.96,1.79,12,0.18,-49.00,163.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,Y,208640,100,139 억,,1649069,N,N,27194,N,00,N +20250423,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,291,-1,5,-0.34,51884785,180001,26.01,292,292,284,379,205,292,288.25,1.18,0,-16081,302,296,291,285,280,294,283,139,87,100,180,1,1,139240254,405,-5.94,1.79,12,0.13,-49.00,163.00,513,20241118,-43.27,225,20241112,29.33,391,-25.58,20250226,254,14.57,20250217,513,-43.27,20241118,225,29.33,20241112,0.00,Y,208640,100,139 억,,1649069,N,N,27194,N,00,N +20250423,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,287,-5,5,-1.71,25090480,87371,12.63,292,292,284,379,205,292,287.17,1.18,0,-18826,302,296,291,285,280,294,283,139,87,100,180,1,1,139240254,400,-5.86,1.76,12,0.06,-49.00,163.00,513,20241118,-44.05,225,20241112,27.56,391,-26.60,20250226,254,12.99,20250217,513,-44.05,20241118,225,27.56,20241112,0.00,Y,208640,100,139 억,,1649069,N,N,27194,N,00,N 20250422,160914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,-7,5,-2.34,201153220,691397,79.48,296,297,286,388,210,299,290.94,1.27,0,-114173,311,305,299,293,287,302,290,139,89,100,190,1,1,139240254,407,-5.96,1.79,12,0.50,-49.00,163.00,513,20241118,-43.08,225,20241112,29.78,391,-25.32,20250226,254,14.96,20250217,513,-43.08,20241118,225,29.78,20241112,0.00,Y,208640,100,139 억,,1764411,N,N,27194,N,00,N 20250422,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,290,-9,5,-3.01,194614907,668784,76.88,296,297,286,388,210,299,291.00,1.27,0,-112080,311,305,299,293,287,302,290,139,89,100,190,1,1,139240254,404,-5.92,1.78,12,0.48,-49.00,163.00,513,20241118,-43.47,225,20241112,28.89,391,-25.83,20250226,254,14.17,20250217,513,-43.47,20241118,225,28.89,20241112,0.00,Y,208640,100,139 억,,1764411,N,N,26658,N,00,N 20250422,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,291,-8,5,-2.68,156433006,536386,61.66,296,297,288,388,210,299,291.64,1.27,0,-95330,311,305,299,293,287,302,290,139,89,100,190,1,1,139240254,405,-5.94,1.79,12,0.39,-49.00,163.00,513,20241118,-43.27,225,20241112,29.33,391,-25.58,20250226,254,14.57,20250217,513,-43.27,20241118,225,29.33,20241112,0.00,Y,208640,100,139 억,,1764411,N,N,26658,N,00,N diff --git a/208710/price/prices-20250401.csv b/208710/price/prices-20250401.csv index 581e4677c2b8..27e3bc257c21 100644 --- a/208710/price/prices-20250401.csv +++ b/208710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,9,2,1.29,438159146,632259,79.65,709,709,672,904,488,696,693.00,2.51,0,32482,742,718,695,671,648,731,684,66,208,100,410,1,1,65900664,465,-4.61,0.86,12,0.96,-153.00,817.00,1184,20250108,-40.46,320,20241209,120.31,1184,-40.46,20250108,420,67.86,20250102,1184,-40.46,20250108,320,120.31,20241209,0.73,Y,208710,100,65 억,,1657207,N,N,4616,N,00,N +20250423,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,5,2,0.72,409708741,591774,74.55,709,709,672,904,488,696,692.34,2.51,0,36392,742,718,695,671,648,731,684,66,208,100,410,1,1,65900664,462,-4.58,0.86,12,0.90,-153.00,817.00,1184,20250108,-40.79,320,20241209,119.06,1184,-40.79,20250108,420,66.90,20250102,1184,-40.79,20250108,320,119.06,20241209,0.73,Y,208710,100,65 억,,1657207,N,N,6805,N,00,N +20250423,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-1,5,-0.14,344733245,498445,62.79,709,709,672,904,488,696,691.62,2.51,0,374,742,718,695,671,648,731,684,66,208,100,410,1,1,65900664,458,-4.54,0.85,12,0.76,-153.00,817.00,1184,20250108,-41.30,320,20241209,117.19,1184,-41.30,20250108,420,65.48,20250102,1184,-41.30,20250108,320,117.19,20241209,0.73,Y,208710,100,65 억,,1657207,N,N,6805,N,00,N +20250423,130933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,0,3,0.00,324688690,469591,59.16,709,709,672,904,488,696,691.43,2.51,0,1358,742,718,695,671,648,731,684,66,208,100,410,1,1,65900664,459,-4.55,0.85,12,0.71,-153.00,817.00,1184,20250108,-41.22,320,20241209,117.50,1184,-41.22,20250108,420,65.71,20250102,1184,-41.22,20250108,320,117.50,20241209,0.73,Y,208710,100,65 억,,1657207,N,N,6805,N,00,N +20250423,120936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-1,5,-0.14,303622242,439344,55.35,709,709,672,904,488,696,691.08,2.51,0,-12013,742,718,695,671,648,731,684,66,208,100,410,1,1,65900664,458,-4.54,0.85,12,0.67,-153.00,817.00,1184,20250108,-41.30,320,20241209,117.19,1184,-41.30,20250108,420,65.48,20250102,1184,-41.30,20250108,320,117.19,20241209,0.73,Y,208710,100,65 억,,1657207,N,N,6805,N,00,N +20250423,110936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,3,2,0.43,253825823,367711,46.32,709,709,672,904,488,696,690.29,2.51,0,25457,742,718,695,671,648,731,684,66,208,100,410,1,1,65900664,461,-4.57,0.86,12,0.56,-153.00,817.00,1184,20250108,-40.96,320,20241209,118.44,1184,-40.96,20250108,420,66.43,20250102,1184,-40.96,20250108,320,118.44,20241209,0.73,Y,208710,100,65 억,,1657207,N,N,6805,N,00,N +20250423,100939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-6,5,-0.86,157797556,229703,28.94,709,709,672,904,488,696,686.96,2.51,0,-7644,742,718,695,671,648,731,684,66,208,100,410,1,1,65900664,455,-4.51,0.84,12,0.35,-153.00,817.00,1184,20250108,-41.72,320,20241209,115.62,1184,-41.72,20250108,420,64.29,20250102,1184,-41.72,20250108,320,115.62,20241209,0.73,Y,208710,100,65 억,,1657207,N,N,6805,N,00,N +20250423,090943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-4,5,-0.57,33367945,47834,6.03,709,709,691,904,488,696,697.58,2.51,0,-35320,742,718,695,671,648,731,684,66,208,100,410,1,1,65900664,456,-4.52,0.85,12,0.07,-153.00,817.00,1184,20250108,-41.55,320,20241209,116.25,1184,-41.55,20250108,420,64.76,20250102,1184,-41.55,20250108,320,116.25,20241209,0.73,Y,208710,100,65 억,,1657207,N,N,6805,N,00,N 20250422,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,23,2,3.42,547446216,788000,273.93,672,719,672,874,472,673,694.73,2.45,0,37253,684,678,667,661,650,681,664,66,201,100,400,1,1,65900664,459,-4.55,0.85,12,1.20,-153.00,817.00,1184,20250108,-41.22,320,20241209,117.50,1184,-41.22,20250108,420,65.71,20250102,1184,-41.22,20250108,320,117.50,20241209,0.73,Y,208710,100,65 억,,1617195,N,N,6805,N,00,N 20250422,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,20,2,2.97,523690443,753807,262.05,672,719,672,874,472,673,694.73,2.45,0,39423,684,678,667,661,650,681,664,66,201,100,400,1,1,65900664,457,-4.53,0.85,12,1.14,-153.00,817.00,1184,20250108,-41.47,320,20241209,116.56,1184,-41.47,20250108,420,65.00,20250102,1184,-41.47,20250108,320,116.56,20241209,0.73,Y,208710,100,65 억,,1617195,N,N,31,N,00,N 20250422,140931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,17,2,2.53,497355503,715689,248.80,672,719,672,874,472,673,694.93,2.45,0,37634,684,678,667,661,650,681,664,66,201,100,400,1,1,65900664,455,-4.51,0.84,12,1.09,-153.00,817.00,1184,20250108,-41.72,320,20241209,115.62,1184,-41.72,20250108,420,64.29,20250102,1184,-41.72,20250108,320,115.62,20241209,0.73,Y,208710,100,65 억,,1617195,N,N,31,N,00,N diff --git a/208850/price/prices-20250401.csv b/208850/price/prices-20250401.csv index d73a299df8b3..f3d076961f46 100644 --- a/208850/price/prices-20250401.csv +++ b/208850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160919,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,9895,2,200.00,4900,4995,4900,5740,4250,4995,4947.50,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4300,16.16,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250423,150936,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-95,5,-1.90,4900,1,100.00,4900,4900,4900,5740,4250,4995,4900.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,138,8.03,0.90,12,0.00,610.00,5474.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4320,13.43,20250415,6860,-28.57,20241126,4300,13.95,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250423,140935,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-95,5,-1.90,4900,1,100.00,4900,4900,4900,5740,4250,4995,4900.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,138,8.03,0.90,12,0.00,610.00,5474.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4320,13.43,20250415,6860,-28.57,20241126,4300,13.95,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250423,130933,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-95,5,-1.90,4900,1,100.00,4900,4900,4900,5740,4250,4995,4900.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,138,8.03,0.90,12,0.00,610.00,5474.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4320,13.43,20250415,6860,-28.57,20241126,4300,13.95,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250423,120937,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-95,5,-1.90,4900,1,100.00,4900,4900,4900,5740,4250,4995,4900.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,138,8.03,0.90,12,0.00,610.00,5474.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4320,13.43,20250415,6860,-28.57,20241126,4300,13.95,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250423,110937,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,0,0,0.00,0,0,0,5740,4250,4995,0.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4300,16.16,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250423,100940,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,0,0,0.00,0,0,0,5740,4250,4995,0.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4300,16.16,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250423,090944,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,0,0,0.00,0,0,0,5740,4250,4995,0.00,0.00,0,0,4995,4995,4995,4995,4995,4995,4995,28,745,1000,3090,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4300,16.16,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250422,160914,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-5,5,-0.10,4995,1,100.00,4995,4995,4995,5750,4250,5000,4995.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4300,16.16,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250422,150931,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-5,5,-0.10,4995,1,100.00,4995,4995,4995,5750,4250,5000,4995.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4300,16.16,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250422,140931,57,100.00,KONEX,,,N,N,N,N, ,N,4995,-5,5,-0.10,4995,1,100.00,4995,4995,4995,5750,4250,5000,4995.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4320,15.62,20250415,6860,-27.19,20241126,4300,16.16,20240426,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20250401.csv b/208860/price/prices-20250401.csv index 37df26e0f94e..8109ae6fd27b 100644 --- a/208860/price/prices-20250401.csv +++ b/208860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160919,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240412,0.00,2205,20240412,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240423,2205,0.00,20240423,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250423,150936,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240412,0.00,2205,20240412,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240423,2205,0.00,20240423,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250423,140935,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240412,0.00,2205,20240412,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240423,2205,0.00,20240423,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250423,130934,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240412,0.00,2205,20240412,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240423,2205,0.00,20240423,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250423,120937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240412,0.00,2205,20240412,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240423,2205,0.00,20240423,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250423,110937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240412,0.00,2205,20240412,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240423,2205,0.00,20240423,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250423,100940,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240412,0.00,2205,20240412,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240423,2205,0.00,20240423,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250423,090944,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240412,0.00,2205,20240412,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240423,2205,0.00,20240423,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250422,160915,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240411,0.00,2205,20240411,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240422,2205,0.00,20240422,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250422,150931,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240411,0.00,2205,20240411,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240422,2205,0.00,20240422,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250422,140931,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240411,0.00,2205,20240411,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240422,2205,0.00,20240422,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20250401.csv b/208890/price/prices-20250401.csv index e320a4af09a8..7d2f929c2039 100644 --- a/208890/price/prices-20250401.csv +++ b/208890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160920,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250423,150937,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250423,140936,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250423,130934,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250423,120937,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250423,110937,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250423,100940,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250423,090944,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250422,160915,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250422,150932,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250422,140931,57,100.00,KONEX,,,N,N,N,N, ,N,1219,0,3,0.00,0,0,0.00,0,0,0,1401,1037,1219,0.00,0.00,0,0,1219,1219,1219,1219,1219,1219,1219,40,182,1000,750,1,1,4005520,49,5.86,1.24,12,0.00,208.00,986.00,1398,20240925,-12.80,831,20240816,46.69,1300,-6.23,20250408,1020,19.51,20250221,1398,-12.80,20240925,831,46.69,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20250401.csv b/209640/price/prices-20250401.csv index 88dfc85eabf8..e6fe2a91df70 100644 --- a/209640/price/prices-20250401.csv +++ b/209640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,880,2,11.49,38240506430,4023391,5872.62,9250,9950,8340,9950,5370,7660,9504.88,5.77,0,-113938,7760,7710,7650,7600,7540,7680,7570,72,2290,500,4740,10,1,14221573,1215,251.18,1.55,12,28.29,34.00,5497.00,24000,20241018,-64.42,6570,20250407,29.98,13950,-38.78,20250107,6570,29.98,20250407,24000,-64.42,20241018,6570,29.98,20250407,3.03,Y,209640,500,71 억,,820801,N,N,29580,N,00,N +20250423,150937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,730,2,9.53,37763350145,3967130,5790.50,9250,9950,8340,9950,5370,7660,9519.06,5.77,0,-117754,7760,7710,7650,7600,7540,7680,7570,72,2290,500,4740,10,1,14221573,1193,246.76,1.53,12,27.90,34.00,5497.00,24000,20241018,-65.04,6570,20250407,27.70,13950,-39.86,20250107,6570,27.70,20250407,24000,-65.04,20241018,6570,27.70,20250407,3.03,Y,209640,500,71 억,,820801,N,N,12258,N,00,N +20250423,140936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,1700,2,22.19,33195386545,3453119,5040.24,9250,9950,9130,9950,5370,7660,9613.16,5.77,0,-141086,7760,7710,7650,7600,7540,7680,7570,72,2290,500,4740,10,1,14221573,1331,275.29,1.70,12,24.28,34.00,5497.00,24000,20241018,-61.00,6570,20250407,42.47,13950,-32.90,20250107,6570,42.47,20250407,24000,-61.00,20241018,6570,42.47,20250407,3.03,Y,209640,500,71 억,,820801,N,N,12258,N,00,N +20250423,130934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,1640,2,21.41,30728172455,3192894,4660.41,9250,9950,9130,9950,5370,7660,9623.93,5.77,0,-132433,7760,7710,7650,7600,7540,7680,7570,72,2290,500,4740,10,1,14221573,1323,273.53,1.69,12,22.45,34.00,5497.00,24000,20241018,-61.25,6570,20250407,41.55,13950,-33.33,20250107,6570,41.55,20250407,24000,-61.25,20241018,6570,41.55,20250407,3.03,Y,209640,500,71 억,,820801,N,N,12258,N,00,N +20250423,120937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,1740,2,22.72,29553487320,3066606,4476.08,9250,9950,9130,9950,5370,7660,9637.20,5.77,0,-125195,7760,7710,7650,7600,7540,7680,7570,72,2290,500,4740,10,1,14221573,1337,276.47,1.71,12,21.56,34.00,5497.00,24000,20241018,-60.83,6570,20250407,43.07,13950,-32.62,20250107,6570,43.07,20250407,24000,-60.83,20241018,6570,43.07,20250407,3.03,Y,209640,500,71 억,,820801,N,N,12258,N,00,N +20250423,110937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,1820,2,23.76,28215796235,2924485,4268.64,9250,9950,9130,9950,5370,7660,9648.12,5.77,0,-108748,7760,7710,7650,7600,7540,7680,7570,72,2290,500,4740,10,1,14221573,1348,278.82,1.72,12,20.56,34.00,5497.00,24000,20241018,-60.50,6570,20250407,44.29,13950,-32.04,20250107,6570,44.29,20250407,24000,-60.50,20241018,6570,44.29,20250407,3.03,Y,209640,500,71 억,,820801,N,N,12258,N,00,N +20250423,100940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,1790,2,23.37,25589033580,2646438,3862.79,9250,9950,9130,9950,5370,7660,9669.24,5.77,0,-84112,7760,7710,7650,7600,7540,7680,7570,72,2290,500,4740,10,1,14221573,1344,277.94,1.72,12,18.61,34.00,5497.00,24000,20241018,-60.62,6570,20250407,43.84,13950,-32.26,20250107,6570,43.84,20250407,24000,-60.62,20241018,6570,43.84,20250407,3.03,Y,209640,500,71 억,,820801,N,N,12258,N,00,N +20250423,090944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9950,2290,1,29.90,11730153350,1195905,1745.57,9250,9950,9210,9950,5370,7660,9808.60,5.77,0,-60576,7760,7710,7650,7600,7540,7680,7570,72,2290,500,4740,10,1,14221573,1415,292.65,1.81,12,8.41,34.00,5497.00,24000,20241018,-58.54,6570,20250407,51.45,13950,-28.67,20250107,6570,51.45,20250407,24000,-58.54,20241018,6570,51.45,20250407,3.03,Y,209640,500,71 억,,820801,N,N,12258,N,00,N 20250422,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-60,5,-0.78,523867725,68511,252.82,7700,7700,7590,10030,5410,7720,7646.47,5.90,0,2365,7953,7836,7753,7636,7553,7795,7595,72,2310,500,4780,10,1,14221573,1089,225.29,1.39,12,0.48,34.00,5497.00,24000,20241018,-68.08,6570,20250407,16.59,13950,-45.09,20250107,6570,16.59,20250407,24000,-68.08,20241018,6570,16.59,20250407,2.99,Y,209640,500,71 억,,839312,N,N,12258,N,00,N 20250422,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-90,5,-1.17,491044755,64227,237.01,7700,7700,7590,10030,5410,7720,7645.46,5.90,0,2908,7953,7836,7753,7636,7553,7795,7595,72,2310,500,4780,10,1,14221573,1085,224.41,1.39,12,0.45,34.00,5497.00,24000,20241018,-68.21,6570,20250407,16.13,13950,-45.30,20250107,6570,16.13,20250407,24000,-68.21,20241018,6570,16.13,20250407,2.99,Y,209640,500,71 억,,839312,N,N,53,N,00,N 20250422,140932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-90,5,-1.17,380323615,49735,183.53,7700,7700,7590,10030,5410,7720,7647.00,5.90,0,2123,7953,7836,7753,7636,7553,7795,7595,72,2310,500,4780,10,1,14221573,1085,224.41,1.39,12,0.35,34.00,5497.00,24000,20241018,-68.21,6570,20250407,16.13,13950,-45.30,20250107,6570,16.13,20250407,24000,-68.21,20241018,6570,16.13,20250407,2.99,Y,209640,500,71 억,,839312,N,N,53,N,00,N diff --git a/210120/price/prices-20250401.csv b/210120/price/prices-20250401.csv index e966f79c2c1b..20e9ec055df1 100644 --- a/210120/price/prices-20250401.csv +++ b/210120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160920,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4755,375,2,8.56,3491550311,764405,87.13,4370,4880,4120,5690,3070,4380,4568.05,0.43,0,-3081,4740,4560,4220,4040,3700,4650,4130,47,1310,200,2620,5,1,23582605,1121,-15.96,6.53,12,3.24,-298.00,728.00,5410,20250212,-12.11,1435,20240902,231.36,5410,-12.11,20250212,2080,128.61,20250407,32000,-85.14,20241112,2080,128.61,20250407,0.85,Y,210120,200,47 억,,100665,N,N,1064,N,00,N +20250423,150937,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4710,330,2,7.53,3333872171,731113,83.33,4370,4880,4120,5690,3070,4380,4560.38,0.43,0,-7399,4740,4560,4220,4040,3700,4650,4130,47,1310,200,2620,5,1,23582605,1111,-15.81,6.47,12,3.10,-298.00,728.00,5410,20250212,-12.94,1435,20240902,228.22,5410,-12.94,20250212,2080,126.44,20250407,32000,-85.28,20241112,2080,126.44,20250407,0.85,Y,210120,200,47 억,,100665,N,N,1064,N,00,N +20250423,140936,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4715,335,2,7.65,2607855412,579062,66.00,4370,4795,4120,5690,3070,4380,4503.92,0.43,0,-47274,4740,4560,4220,4040,3700,4650,4130,47,1310,200,2620,5,1,23582605,1112,-15.82,6.48,12,2.46,-298.00,728.00,5410,20250212,-12.85,1435,20240902,228.57,5410,-12.85,20250212,2080,126.68,20250407,32000,-85.27,20241112,2080,126.68,20250407,0.85,Y,210120,200,47 억,,100665,N,N,1064,N,00,N +20250423,130934,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4555,175,2,4.00,1847066971,416495,47.47,4370,4600,4120,5690,3070,4380,4434.99,0.43,0,-56570,4740,4560,4220,4040,3700,4650,4130,47,1310,200,2620,5,1,23582605,1074,-15.29,6.26,12,1.77,-298.00,728.00,5410,20250212,-15.80,1435,20240902,217.42,5410,-15.80,20250212,2080,118.99,20250407,32000,-85.77,20241112,2080,118.99,20250407,0.85,Y,210120,200,47 억,,100665,N,N,1064,N,00,N +20250423,120938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4515,135,2,3.08,1657727811,374707,42.71,4370,4600,4120,5690,3070,4380,4424.25,0.43,0,-53270,4740,4560,4220,4040,3700,4650,4130,47,1310,200,2620,5,1,23582605,1065,-15.15,6.20,12,1.59,-298.00,728.00,5410,20250212,-16.54,1435,20240902,214.63,5410,-16.54,20250212,2080,117.07,20250407,32000,-85.89,20241112,2080,117.07,20250407,0.85,Y,210120,200,47 억,,100665,N,N,1064,N,00,N +20250423,110938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4467,87,2,1.99,1341457646,305207,34.79,4370,4545,4120,5690,3070,4380,4395.32,0.43,0,-61304,4740,4560,4220,4040,3700,4650,4130,47,1310,200,2620,5,1,23582605,1053,-14.99,6.14,12,1.29,-298.00,728.00,5410,20250212,-17.43,1435,20240902,211.29,5410,-17.43,20250212,2080,114.76,20250407,32000,-86.04,20241112,2080,114.76,20250407,0.85,Y,210120,200,47 억,,100665,N,N,1064,N,00,N +20250423,100941,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4480,100,2,2.28,1078980254,246538,28.10,4370,4530,4120,5690,3070,4380,4376.51,0.43,0,-61572,4740,4560,4220,4040,3700,4650,4130,47,1310,200,2620,5,1,23582605,1057,-15.03,6.15,12,1.05,-298.00,728.00,5410,20250212,-17.19,1435,20240902,212.20,5410,-17.19,20250212,2080,115.38,20250407,32000,-86.00,20241112,2080,115.38,20250407,0.85,Y,210120,200,47 억,,100665,N,N,1064,N,00,N +20250423,090945,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4325,-55,5,-1.26,382539166,90167,10.28,4370,4380,4120,5690,3070,4380,4240.15,0.43,0,-18841,4740,4560,4220,4040,3700,4650,4130,47,1310,200,2620,5,1,23582605,1020,-14.51,5.94,12,0.38,-298.00,728.00,5410,20250212,-20.06,1435,20240902,201.39,5410,-20.06,20250212,2080,107.93,20250407,32000,-86.48,20241112,2080,107.93,20250407,0.85,Y,210120,200,47 억,,100665,N,N,1064,N,00,N 20250422,160916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,385,2,9.64,3663781530,871107,65.58,4040,4400,3880,5190,2800,3995,4201.62,0.36,0,13024,4488,4241,3928,3681,3368,4365,3805,47,1195,200,2390,5,1,23582605,1033,-14.70,6.02,12,3.69,-298.00,728.00,5410,20250212,-19.04,1435,20240902,205.23,5410,-19.04,20250212,2080,110.58,20250407,32000,-86.31,20241112,2080,110.58,20250407,0.94,Y,210120,200,47 억,,83922,N,N,1064,N,00,N 20250422,150932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4340,345,2,8.64,3290050320,785085,59.10,4040,4400,3880,5190,2800,3995,4190.69,0.36,0,18283,4488,4241,3928,3681,3368,4365,3805,47,1195,200,2390,5,1,23582605,1023,-14.56,5.96,12,3.33,-298.00,728.00,5410,20250212,-19.78,1435,20240902,202.44,5410,-19.78,20250212,2080,108.65,20250407,32000,-86.44,20241112,2080,108.65,20250407,0.94,Y,210120,200,47 억,,83922,N,N,0,N,00,N 20250422,140932,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,380,2,9.51,3070601025,734889,55.32,4040,4400,3880,5190,2800,3995,4178.32,0.36,0,15397,4488,4241,3928,3681,3368,4365,3805,47,1195,200,2390,5,1,23582605,1032,-14.68,6.01,12,3.12,-298.00,728.00,5410,20250212,-19.13,1435,20240902,204.88,5410,-19.13,20250212,2080,110.34,20250407,32000,-86.33,20241112,2080,110.34,20250407,0.94,Y,210120,200,47 억,,83922,N,N,0,N,00,N diff --git a/210540/price/prices-20250401.csv b/210540/price/prices-20250401.csv index b662b5bee55b..bcea346c6276 100644 --- a/210540/price/prices-20250401.csv +++ b/210540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160920,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11750,70,2,0.60,121255205,10295,33.70,11720,11870,11680,15180,8180,11680,11778.07,7.85,0,1529,12040,11860,11720,11540,11400,11950,11630,55,3500,500,8400,10,1,11041708,1297,5.92,0.44,12,0.09,1986.00,26581.00,14750,20240723,-20.34,10520,20241209,11.69,13350,-11.99,20250213,10530,11.59,20250409,14750,-20.34,20240723,10520,11.69,20241209,0.91,Y,210540,500,55 억,,866267,N,N,193,N,00,N +20250423,150937,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11780,100,2,0.86,110191365,9354,30.62,11720,11870,11680,15180,8180,11680,11780.13,7.85,0,1368,12040,11860,11720,11540,11400,11950,11630,55,3500,500,8400,10,1,11041708,1301,5.93,0.44,12,0.08,1986.00,26581.00,14750,20240723,-20.14,10520,20241209,11.98,13350,-11.76,20250213,10530,11.87,20250409,14750,-20.14,20240723,10520,11.98,20241209,0.91,Y,210540,500,55 억,,866267,N,N,231,N,00,N +20250423,140936,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11820,140,2,1.20,101278185,8598,28.14,11720,11870,11680,15180,8180,11680,11779.27,7.85,0,1374,12040,11860,11720,11540,11400,11950,11630,55,3500,500,8400,10,1,11041708,1305,5.95,0.44,12,0.08,1986.00,26581.00,14750,20240723,-19.86,10520,20241209,12.36,13350,-11.46,20250213,10530,12.25,20250409,14750,-19.86,20240723,10520,12.36,20241209,0.91,Y,210540,500,55 억,,866267,N,N,231,N,00,N +20250423,130935,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,130,2,1.11,74125465,6296,20.61,11720,11870,11680,15180,8180,11680,11773.42,7.85,0,921,12040,11860,11720,11540,11400,11950,11630,55,3500,500,8400,10,1,11041708,1304,5.95,0.44,12,0.06,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.91,Y,210540,500,55 억,,866267,N,N,231,N,00,N +20250423,120938,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11830,150,2,1.28,68524265,5822,19.06,11720,11870,11680,15180,8180,11680,11769.88,7.85,0,822,12040,11860,11720,11540,11400,11950,11630,55,3500,500,8400,10,1,11041708,1306,5.96,0.45,12,0.05,1986.00,26581.00,14750,20240723,-19.80,10520,20241209,12.45,13350,-11.39,20250213,10530,12.35,20250409,14750,-19.80,20240723,10520,12.45,20241209,0.91,Y,210540,500,55 억,,866267,N,N,231,N,00,N +20250423,110938,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11810,130,2,1.11,60186945,5116,16.75,11720,11870,11680,15180,8180,11680,11764.45,7.85,0,940,12040,11860,11720,11540,11400,11950,11630,55,3500,500,8400,10,1,11041708,1304,5.95,0.44,12,0.05,1986.00,26581.00,14750,20240723,-19.93,10520,20241209,12.26,13350,-11.54,20250213,10530,12.16,20250409,14750,-19.93,20240723,10520,12.26,20241209,0.91,Y,210540,500,55 억,,866267,N,N,231,N,00,N +20250423,100941,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11800,120,2,1.03,38740115,3301,10.80,11720,11800,11680,15180,8180,11680,11735.87,7.85,0,-85,12040,11860,11720,11540,11400,11950,11630,55,3500,500,8400,10,1,11041708,1303,5.94,0.44,12,0.03,1986.00,26581.00,14750,20240723,-20.00,10520,20241209,12.17,13350,-11.61,20250213,10530,12.06,20250409,14750,-20.00,20240723,10520,12.17,20241209,0.91,Y,210540,500,55 억,,866267,N,N,231,N,00,N +20250423,090945,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11740,60,2,0.51,7624120,648,2.12,11720,11800,11720,15180,8180,11680,11765.62,7.85,0,-47,12040,11860,11720,11540,11400,11950,11630,55,3500,500,8400,10,1,11041708,1296,5.91,0.44,12,0.01,1986.00,26581.00,14750,20240723,-20.41,10520,20241209,11.60,13350,-12.06,20250213,10530,11.49,20250409,14750,-20.41,20240723,10520,11.60,20241209,0.91,Y,210540,500,55 억,,866267,N,N,231,N,00,N 20250422,160916,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11680,10,2,0.09,358666070,30546,210.40,11610,11900,11580,15170,8170,11670,11741.83,7.78,0,7207,11870,11770,11650,11550,11430,11710,11490,55,3500,500,8400,10,1,11041708,1290,5.88,0.44,12,0.28,1986.00,26581.00,14750,20240723,-20.81,10520,20241209,11.03,13350,-12.51,20250213,10530,10.92,20250409,14750,-20.81,20240723,10520,11.03,20241209,0.91,Y,210540,500,55 억,,859177,N,N,231,N,00,N 20250422,150933,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11700,30,2,0.26,340790580,29017,199.87,11610,11900,11580,15170,8170,11670,11744.51,7.78,0,6690,11870,11770,11650,11550,11430,11710,11490,55,3500,500,8400,10,1,11041708,1292,5.89,0.44,12,0.26,1986.00,26581.00,14750,20240723,-20.68,10520,20241209,11.22,13350,-12.36,20250213,10530,11.11,20250409,14750,-20.68,20240723,10520,11.22,20241209,0.91,Y,210540,500,55 억,,859177,N,N,512,N,00,N 20250422,140932,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,50,2,0.43,299796470,25513,175.73,11610,11900,11580,15170,8170,11670,11750.73,7.78,0,4096,11870,11770,11650,11550,11430,11710,11490,55,3500,500,8400,10,1,11041708,1294,5.90,0.44,12,0.23,1986.00,26581.00,14750,20240723,-20.54,10520,20241209,11.41,13350,-12.21,20250213,10530,11.30,20250409,14750,-20.54,20240723,10520,11.41,20241209,0.91,Y,210540,500,55 억,,859177,N,N,512,N,00,N diff --git a/210980/price/prices-20250401.csv b/210980/price/prices-20250401.csv index a66c87ff7e8f..58f4120359fa 100644 --- a/210980/price/prices-20250401.csv +++ b/210980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160921,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8850,10,2,0.11,483486485,55162,43.99,8820,8890,8690,11490,6190,8840,8764.85,3.80,0,3169,9400,9120,8750,8470,8100,9260,8610,186,2650,1000,5480,10,1,18617382,1648,3.92,0.29,12,0.30,2258.00,30626.00,14800,20240514,-40.20,6330,20250203,39.81,9250,-4.32,20250320,6330,39.81,20250203,14800,-40.20,20240514,6330,39.81,20250203,1.47,Y,210980,1000,186 억,,706542,N,N,825,N,00,N +20250423,150938,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8840,0,3,0.00,458137885,52296,41.71,8820,8890,8690,11490,6190,8840,8760.48,3.80,0,2553,9400,9120,8750,8470,8100,9260,8610,186,2650,1000,5480,10,1,18617382,1646,3.91,0.29,12,0.28,2258.00,30626.00,14800,20240514,-40.27,6330,20250203,39.65,9250,-4.43,20250320,6330,39.65,20250203,14800,-40.27,20240514,6330,39.65,20250203,1.47,Y,210980,1000,186 억,,706542,N,N,3380,N,00,N +20250423,140937,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8790,-50,5,-0.57,361841915,41340,32.97,8820,8890,8690,11490,6190,8840,8752.83,3.80,0,1273,9400,9120,8750,8470,8100,9260,8610,186,2650,1000,5480,10,1,18617382,1636,3.89,0.29,12,0.22,2258.00,30626.00,14800,20240514,-40.61,6330,20250203,38.86,9250,-4.97,20250320,6330,38.86,20250203,14800,-40.61,20240514,6330,38.86,20250203,1.47,Y,210980,1000,186 억,,706542,N,N,3380,N,00,N +20250423,130935,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8810,-30,5,-0.34,329176935,37636,30.02,8820,8890,8690,11490,6190,8840,8746.33,3.80,0,-973,9400,9120,8750,8470,8100,9260,8610,186,2650,1000,5480,10,1,18617382,1640,3.90,0.29,12,0.20,2258.00,30626.00,14800,20240514,-40.47,6330,20250203,39.18,9250,-4.76,20250320,6330,39.18,20250203,14800,-40.47,20240514,6330,39.18,20250203,1.47,Y,210980,1000,186 억,,706542,N,N,3380,N,00,N +20250423,120938,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8740,-100,5,-1.13,288384315,32970,26.29,8820,8890,8690,11490,6190,8840,8746.87,3.80,0,-556,9400,9120,8750,8470,8100,9260,8610,186,2650,1000,5480,10,1,18617382,1627,3.87,0.29,12,0.18,2258.00,30626.00,14800,20240514,-40.95,6330,20250203,38.07,9250,-5.51,20250320,6330,38.07,20250203,14800,-40.95,20240514,6330,38.07,20250203,1.47,Y,210980,1000,186 억,,706542,N,N,3380,N,00,N +20250423,110938,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8750,-90,5,-1.02,256951560,29366,23.42,8820,8890,8690,11490,6190,8840,8749.97,3.80,0,1553,9400,9120,8750,8470,8100,9260,8610,186,2650,1000,5480,10,1,18617382,1629,3.88,0.29,12,0.16,2258.00,30626.00,14800,20240514,-40.88,6330,20250203,38.23,9250,-5.41,20250320,6330,38.23,20250203,14800,-40.88,20240514,6330,38.23,20250203,1.47,Y,210980,1000,186 억,,706542,N,N,3380,N,00,N +20250423,100941,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8730,-110,5,-1.24,194043310,22160,17.67,8820,8890,8690,11490,6190,8840,8756.47,3.80,0,-456,9400,9120,8750,8470,8100,9260,8610,186,2650,1000,5480,10,1,18617382,1625,3.87,0.29,12,0.12,2258.00,30626.00,14800,20240514,-41.01,6330,20250203,37.91,9250,-5.62,20250320,6330,37.91,20250203,14800,-41.01,20240514,6330,37.91,20250203,1.47,Y,210980,1000,186 억,,706542,N,N,3380,N,00,N +20250423,090945,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8710,-130,5,-1.47,55786130,6349,5.06,8820,8890,8710,11490,6190,8840,8786.60,3.80,0,909,9400,9120,8750,8470,8100,9260,8610,186,2650,1000,5480,10,1,18617382,1622,3.86,0.28,12,0.03,2258.00,30626.00,14800,20240514,-41.15,6330,20250203,37.60,9250,-5.84,20250320,6330,37.60,20250203,14800,-41.15,20240514,6330,37.60,20250203,1.47,Y,210980,1000,186 억,,706542,N,N,3380,N,00,N 20250422,160916,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8840,330,2,3.88,1094352840,125390,381.69,8510,9030,8380,11060,5960,8510,8727.57,3.76,0,8369,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1646,3.91,0.29,12,0.67,2258.00,30626.00,14800,20240514,-40.27,6330,20250203,39.65,9250,-4.43,20250320,6330,39.65,20250203,14800,-40.27,20240514,6330,39.65,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,3380,N,00,N 20250422,150933,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8780,270,2,3.17,1037830510,118992,362.22,8510,9030,8380,11060,5960,8510,8721.85,3.76,0,8703,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1635,3.89,0.29,12,0.64,2258.00,30626.00,14800,20240514,-40.68,6330,20250203,38.70,9250,-5.08,20250320,6330,38.70,20250203,14800,-40.68,20240514,6330,38.70,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N 20250422,140933,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8730,220,2,2.59,940273100,107838,328.26,8510,9030,8380,11060,5960,8510,8719.31,3.76,0,5793,8616,8562,8476,8422,8336,8590,8450,186,2550,1000,5270,10,1,18617382,1625,3.87,0.29,12,0.58,2258.00,30626.00,14800,20240514,-41.01,6330,20250203,37.91,9250,-5.62,20250320,6330,37.91,20250203,14800,-41.01,20240514,6330,37.91,20250203,1.49,Y,210980,1000,186 억,,699864,N,N,753,N,00,N diff --git a/211050/price/prices-20250401.csv b/211050/price/prices-20250401.csv index 946b6a1d6c10..d98b12e179bc 100644 --- a/211050/price/prices-20250401.csv +++ b/211050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7540,50,2,0.67,568173310,75867,80.56,7500,7590,7420,9730,5250,7490,7489.07,4.36,0,-7754,7656,7572,7486,7402,7316,7615,7445,51,2240,100,5540,10,1,51379800,3874,6.25,2.45,12,0.15,1207.00,3082.00,8000,20250416,-5.75,4120,20240805,83.01,8000,-5.75,20250416,5060,49.01,20250109,24500,-69.22,20240423,4120,83.01,20240805,0.96,Y,211050,100,51 억,,2238191,N,N,1271,N,00,N +20250423,150938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7540,50,2,0.67,556097770,74262,78.85,7500,7590,7420,9730,5250,7490,7488.32,4.36,0,-7957,7656,7572,7486,7402,7316,7615,7445,51,2240,100,5540,10,1,51379800,3874,6.25,2.45,12,0.14,1207.00,3082.00,8000,20250416,-5.75,4120,20240805,83.01,8000,-5.75,20250416,5060,49.01,20250109,24500,-69.22,20240423,4120,83.01,20240805,0.96,Y,211050,100,51 억,,2238191,N,N,3026,N,00,N +20250423,140937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7430,-60,5,-0.80,418708000,55876,59.33,7500,7590,7420,9730,5250,7490,7493.52,4.36,0,-13300,7656,7572,7486,7402,7316,7615,7445,51,2240,100,5540,10,1,51379800,3818,6.16,2.41,12,0.11,1207.00,3082.00,8000,20250416,-7.12,4120,20240805,80.34,8000,-7.12,20250416,5060,46.84,20250109,24500,-69.67,20240423,4120,80.34,20240805,0.96,Y,211050,100,51 억,,2238191,N,N,3026,N,00,N +20250423,130935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7530,40,2,0.53,312690510,41697,44.27,7500,7590,7420,9730,5250,7490,7499.11,4.36,0,-8371,7656,7572,7486,7402,7316,7615,7445,51,2240,100,5540,10,1,51379800,3869,6.24,2.44,12,0.08,1207.00,3082.00,8000,20250416,-5.88,4120,20240805,82.77,8000,-5.88,20250416,5060,48.81,20250109,24500,-69.27,20240423,4120,82.77,20240805,0.96,Y,211050,100,51 억,,2238191,N,N,3026,N,00,N +20250423,120939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7490,0,3,0.00,202690220,26982,28.65,7500,7590,7440,9730,5250,7490,7512.05,4.36,0,-11904,7656,7572,7486,7402,7316,7615,7445,51,2240,100,5540,10,1,51379800,3848,6.21,2.43,12,0.05,1207.00,3082.00,8000,20250416,-6.38,4120,20240805,81.80,8000,-6.38,20250416,5060,48.02,20250109,24500,-69.43,20240423,4120,81.80,20240805,0.96,Y,211050,100,51 억,,2238191,N,N,3026,N,00,N +20250423,110938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7550,60,2,0.80,161447030,21506,22.84,7500,7590,7440,9730,5250,7490,7507.07,4.36,0,-9138,7656,7572,7486,7402,7316,7615,7445,51,2240,100,5540,10,1,51379800,3879,6.26,2.45,12,0.04,1207.00,3082.00,8000,20250416,-5.62,4120,20240805,83.25,8000,-5.62,20250416,5060,49.21,20250109,24500,-69.18,20240423,4120,83.25,20240805,0.96,Y,211050,100,51 억,,2238191,N,N,3026,N,00,N +20250423,100941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7500,10,2,0.13,132119530,17608,18.70,7500,7590,7440,9730,5250,7490,7503.38,4.36,0,-8499,7656,7572,7486,7402,7316,7615,7445,51,2240,100,5540,10,1,51379800,3853,6.21,2.43,12,0.03,1207.00,3082.00,8000,20250416,-6.25,4120,20240805,82.04,8000,-6.25,20250416,5060,48.22,20250109,24500,-69.39,20240423,4120,82.04,20240805,0.96,Y,211050,100,51 억,,2238191,N,N,3026,N,00,N +20250423,090946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7480,-10,5,-0.13,74460130,9902,10.51,7500,7590,7480,9730,5250,7490,7519.71,4.36,0,-7187,7656,7572,7486,7402,7316,7615,7445,51,2240,100,5540,10,1,51379800,3843,6.20,2.43,12,0.02,1207.00,3082.00,8000,20250416,-6.50,4120,20240805,81.55,8000,-6.50,20250416,5060,47.83,20250109,24500,-69.47,20240423,4120,81.55,20240805,0.96,Y,211050,100,51 억,,2238191,N,N,3026,N,00,N 20250422,160916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7490,20,2,0.27,704964430,94178,81.92,7400,7570,7400,9710,5230,7470,7485.45,4.29,0,33704,7776,7622,7486,7332,7196,7555,7265,51,2240,100,5520,10,1,51379800,3848,6.21,2.43,12,0.18,1207.00,3082.00,8000,20250416,-6.38,4120,20240805,81.80,8000,-6.38,20250416,5060,48.02,20250109,24500,-69.43,20240422,4120,81.80,20240805,0.93,Y,211050,100,51 억,,2204112,N,N,3026,N,00,N 20250422,150933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7550,80,2,1.07,690029830,92193,80.19,7400,7570,7400,9710,5230,7470,7484.62,4.29,0,33052,7776,7622,7486,7332,7196,7555,7265,51,2240,100,5520,10,1,51379800,3879,6.26,2.45,12,0.18,1207.00,3082.00,8000,20250416,-5.62,4120,20240805,83.25,8000,-5.62,20250416,5060,49.21,20250109,24500,-69.18,20240422,4120,83.25,20240805,0.93,Y,211050,100,51 억,,2204112,N,N,0,N,00,N 20250422,140933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7480,10,2,0.13,638543630,85338,74.23,7400,7570,7400,9710,5230,7470,7482.52,4.29,0,30815,7776,7622,7486,7332,7196,7555,7265,51,2240,100,5520,10,1,51379800,3843,6.20,2.43,12,0.17,1207.00,3082.00,8000,20250416,-6.50,4120,20240805,81.55,8000,-6.50,20250416,5060,47.83,20250109,24500,-69.47,20240422,4120,81.55,20240805,0.93,Y,211050,100,51 억,,2204112,N,N,0,N,00,N diff --git a/211270/price/prices-20250401.csv b/211270/price/prices-20250401.csv index 447435093bbc..8e33d497da69 100644 --- a/211270/price/prices-20250401.csv +++ b/211270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160921,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12370,220,2,1.81,843178585,68731,125.08,12320,12370,12100,15790,8510,12150,12267.80,0.83,0,11965,12523,12336,12133,11946,11743,12430,12040,75,3640,500,8990,10,1,15082304,1866,17.90,1.66,12,0.46,691.00,7441.00,20500,20240516,-39.66,9600,20240909,28.85,15570,-20.55,20250124,10050,23.08,20250409,20500,-39.66,20240516,9600,28.85,20240909,3.75,Y,211270,500,75 억,,125879,N,N,1044,N,00,N +20250423,150938,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12330,180,2,1.48,805649365,65695,119.56,12320,12370,12100,15790,8510,12150,12263.48,0.83,0,11618,12523,12336,12133,11946,11743,12430,12040,75,3640,500,8990,10,1,15082304,1860,17.84,1.66,12,0.44,691.00,7441.00,20500,20240516,-39.85,9600,20240909,28.44,15570,-20.81,20250124,10050,22.69,20250409,20500,-39.85,20240516,9600,28.44,20240909,3.75,Y,211270,500,75 억,,125879,N,N,2276,N,00,N +20250423,140937,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12300,150,2,1.23,625968890,51123,93.04,12320,12330,12100,15790,8510,12150,12244.37,0.83,0,8759,12523,12336,12133,11946,11743,12430,12040,75,3640,500,8990,10,1,15082304,1855,17.80,1.65,12,0.34,691.00,7441.00,20500,20240516,-40.00,9600,20240909,28.12,15570,-21.00,20250124,10050,22.39,20250409,20500,-40.00,20240516,9600,28.12,20240909,3.75,Y,211270,500,75 억,,125879,N,N,2276,N,00,N +20250423,130935,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12310,160,2,1.32,515368655,42137,76.69,12320,12330,12100,15790,8510,12150,12230.79,0.83,0,7927,12523,12336,12133,11946,11743,12430,12040,75,3640,500,8990,10,1,15082304,1857,17.81,1.65,12,0.28,691.00,7441.00,20500,20240516,-39.95,9600,20240909,28.23,15570,-20.94,20250124,10050,22.49,20250409,20500,-39.95,20240516,9600,28.23,20240909,3.75,Y,211270,500,75 억,,125879,N,N,2276,N,00,N +20250423,120939,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12250,100,2,0.82,382328960,31294,56.95,12320,12330,12100,15790,8510,12150,12217.32,0.83,0,7094,12523,12336,12133,11946,11743,12430,12040,75,3640,500,8990,10,1,15082304,1848,17.73,1.65,12,0.21,691.00,7441.00,20500,20240516,-40.24,9600,20240909,27.60,15570,-21.32,20250124,10050,21.89,20250409,20500,-40.24,20240516,9600,27.60,20240909,3.75,Y,211270,500,75 억,,125879,N,N,2276,N,00,N +20250423,110939,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12200,50,2,0.41,336603960,27550,50.14,12320,12330,12100,15790,8510,12150,12217.93,0.83,0,8234,12523,12336,12133,11946,11743,12430,12040,75,3640,500,8990,10,1,15082304,1840,17.66,1.64,12,0.18,691.00,7441.00,20500,20240516,-40.49,9600,20240909,27.08,15570,-21.64,20250124,10050,21.39,20250409,20500,-40.49,20240516,9600,27.08,20240909,3.75,Y,211270,500,75 억,,125879,N,N,2276,N,00,N +20250423,100942,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12210,60,2,0.49,262883010,21515,39.16,12320,12330,12100,15790,8510,12150,12218.59,0.83,0,4622,12523,12336,12133,11946,11743,12430,12040,75,3640,500,8990,10,1,15082304,1842,17.67,1.64,12,0.14,691.00,7441.00,20500,20240516,-40.44,9600,20240909,27.19,15570,-21.58,20250124,10050,21.49,20250409,20500,-40.44,20240516,9600,27.19,20240909,3.75,Y,211270,500,75 억,,125879,N,N,2276,N,00,N +20250423,090946,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12300,150,2,1.23,69277310,5640,10.26,12320,12330,12220,15790,8510,12150,12283.21,0.83,0,-3075,12523,12336,12133,11946,11743,12430,12040,75,3640,500,8990,10,1,15082304,1855,17.80,1.65,12,0.04,691.00,7441.00,20500,20240516,-40.00,9600,20240909,28.12,15570,-21.00,20250124,10050,22.39,20250409,20500,-40.00,20240516,9600,28.12,20240909,3.75,Y,211270,500,75 억,,125879,N,N,2276,N,00,N 20250422,160917,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12150,40,2,0.33,671444330,54948,92.31,11930,12320,11930,15740,8480,12110,12219.63,0.79,0,5552,12383,12246,12173,12036,11963,12210,12000,75,3630,500,8960,10,1,15082304,1832,17.58,1.63,12,0.36,691.00,7441.00,20500,20240516,-40.73,9600,20240909,26.56,15570,-21.97,20250124,10050,20.90,20250409,20500,-40.73,20240516,9600,26.56,20240909,3.73,Y,211270,500,75 억,,119831,N,N,2276,N,00,N 20250422,150933,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12150,40,2,0.33,652154070,53359,89.64,11930,12320,11930,15740,8480,12110,12222.01,0.79,0,5662,12383,12246,12173,12036,11963,12210,12000,75,3630,500,8960,10,1,15082304,1832,17.58,1.63,12,0.35,691.00,7441.00,20500,20240516,-40.73,9600,20240909,26.56,15570,-21.97,20250124,10050,20.90,20250409,20500,-40.73,20240516,9600,26.56,20240909,3.73,Y,211270,500,75 억,,119831,N,N,3943,N,00,N 20250422,140933,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12165,55,2,0.45,596904345,48809,82.00,11930,12320,11930,15740,8480,12110,12229.39,0.79,0,6227,12383,12246,12173,12036,11963,12210,12000,75,3630,500,8960,10,1,15082304,1835,17.60,1.63,12,0.32,691.00,7441.00,20500,20240516,-40.66,9600,20240909,26.72,15570,-21.87,20250124,10050,21.04,20250409,20500,-40.66,20240516,9600,26.72,20240909,3.73,Y,211270,500,75 억,,119831,N,N,3943,N,00,N diff --git a/212310/price/prices-20250401.csv b/212310/price/prices-20250401.csv index 98d382180e09..6d6043913af3 100644 --- a/212310/price/prices-20250401.csv +++ b/212310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160922,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250423,150938,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250423,140938,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250423,130936,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250423,120939,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250423,110939,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250423,100942,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250423,090946,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250422,160917,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250422,150934,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250422,140933,58,100.00,KONEX,,,N,N,N,N, ,N,635,0,3,0.00,0,0,0.00,0,0,0,730,540,635,0.00,0.00,0,0,635,635,635,635,635,635,635,53,95,500,0,1,1,10587170,67,-2.00,0.46,12,0.00,-317.00,1373.00,2985,20240417,-78.73,600,20250325,5.83,1099,-42.22,20250102,600,5.83,20250325,2860,-77.80,20240507,600,5.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20250401.csv b/212560/price/prices-20250401.csv index e5f590f88b08..7d731b75bd07 100644 --- a/212560/price/prices-20250401.csv +++ b/212560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8820,170,2,1.97,363805410,41879,84.52,8650,8860,8500,11240,6060,8650,8687.06,2.11,0,4054,9003,8826,8643,8466,8283,8915,8555,39,2590,500,5880,10,1,7874963,695,3.92,0.56,12,0.53,2250.00,15757.00,10800,20240610,-18.33,6340,20240805,39.12,9620,-8.32,20250415,7370,19.67,20250409,10800,-18.33,20240610,6340,39.12,20240805,3.27,Y,212560,500,39 억,,166474,N,N,24,N,00,N +20250423,150939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8820,170,2,1.97,327536120,37764,76.21,8650,8860,8500,11240,6060,8650,8673.24,2.11,0,3553,9003,8826,8643,8466,8283,8915,8555,39,2590,500,5880,10,1,7874963,695,3.92,0.56,12,0.48,2250.00,15757.00,10800,20240610,-18.33,6340,20240805,39.12,9620,-8.32,20250415,7370,19.67,20250409,10800,-18.33,20240610,6340,39.12,20240805,3.27,Y,212560,500,39 억,,166474,N,N,527,N,00,N +20250423,140938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8740,90,2,1.04,239769790,27777,56.06,8650,8780,8500,11240,6060,8650,8631.95,2.11,0,4190,9003,8826,8643,8466,8283,8915,8555,39,2590,500,5880,10,1,7874963,688,3.88,0.55,12,0.35,2250.00,15757.00,10800,20240610,-19.07,6340,20240805,37.85,9620,-9.15,20250415,7370,18.59,20250409,10800,-19.07,20240610,6340,37.85,20240805,3.27,Y,212560,500,39 억,,166474,N,N,527,N,00,N +20250423,130936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8660,10,2,0.12,197767010,22947,46.31,8650,8780,8500,11240,6060,8650,8618.43,2.11,0,5085,9003,8826,8643,8466,8283,8915,8555,39,2590,500,5880,10,1,7874963,682,3.85,0.55,12,0.29,2250.00,15757.00,10800,20240610,-19.81,6340,20240805,36.59,9620,-9.98,20250415,7370,17.50,20250409,10800,-19.81,20240610,6340,36.59,20240805,3.27,Y,212560,500,39 억,,166474,N,N,527,N,00,N +20250423,120939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8610,-40,5,-0.46,151653090,17611,35.54,8650,8780,8500,11240,6060,8650,8611.27,2.11,0,4350,9003,8826,8643,8466,8283,8915,8555,39,2590,500,5880,10,1,7874963,678,3.83,0.55,12,0.22,2250.00,15757.00,10800,20240610,-20.28,6340,20240805,35.80,9620,-10.50,20250415,7370,16.82,20250409,10800,-20.28,20240610,6340,35.80,20240805,3.27,Y,212560,500,39 억,,166474,N,N,527,N,00,N +20250423,110939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,-50,5,-0.58,126078140,14636,29.54,8650,8780,8500,11240,6060,8650,8614.25,2.11,0,3966,9003,8826,8643,8466,8283,8915,8555,39,2590,500,5880,10,1,7874963,677,3.82,0.55,12,0.19,2250.00,15757.00,10800,20240610,-20.37,6340,20240805,35.65,9620,-10.60,20250415,7370,16.69,20250409,10800,-20.37,20240610,6340,35.65,20240805,3.27,Y,212560,500,39 억,,166474,N,N,527,N,00,N +20250423,100942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8650,0,3,0.00,66486130,7697,15.53,8650,8780,8500,11240,6060,8650,8637.93,2.11,0,117,9003,8826,8643,8466,8283,8915,8555,39,2590,500,5880,10,1,7874963,681,3.84,0.55,12,0.10,2250.00,15757.00,10800,20240610,-19.91,6340,20240805,36.44,9620,-10.08,20250415,7370,17.37,20250409,10800,-19.91,20240610,6340,36.44,20240805,3.27,Y,212560,500,39 억,,166474,N,N,527,N,00,N +20250423,090946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8740,90,2,1.04,19404070,2238,4.52,8650,8780,8650,11240,6060,8650,8670.27,2.11,0,-165,9003,8826,8643,8466,8283,8915,8555,39,2590,500,5880,10,1,7874963,688,3.88,0.55,12,0.03,2250.00,15757.00,10800,20240610,-19.07,6340,20240805,37.85,9620,-9.15,20250415,7370,18.59,20250409,10800,-19.07,20240610,6340,37.85,20240805,3.27,Y,212560,500,39 억,,166474,N,N,527,N,00,N 20250422,160917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8650,80,2,0.93,429110055,49550,109.53,8540,8820,8460,11140,6000,8570,8660.14,2.07,0,2531,8883,8726,8613,8456,8343,8670,8400,39,2570,500,5820,10,1,7874963,681,3.84,0.55,12,0.63,2250.00,15757.00,10800,20240610,-19.91,6340,20240805,36.44,9620,-10.08,20250415,7370,17.37,20250409,10800,-19.91,20240610,6340,36.44,20240805,3.25,Y,212560,500,39 억,,163083,N,N,527,N,00,N 20250422,150934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8720,150,2,1.75,396014935,45732,101.09,8540,8820,8460,11140,6000,8570,8659.47,2.07,0,2606,8883,8726,8613,8456,8343,8670,8400,39,2570,500,5820,10,1,7874963,687,3.88,0.55,12,0.58,2250.00,15757.00,10800,20240610,-19.26,6340,20240805,37.54,9620,-9.36,20250415,7370,18.32,20250409,10800,-19.26,20240610,6340,37.54,20240805,3.25,Y,212560,500,39 억,,163083,N,N,516,N,00,N 20250422,140934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8720,150,2,1.75,368465735,42580,94.12,8540,8820,8460,11140,6000,8570,8653.49,2.07,0,3410,8883,8726,8613,8456,8343,8670,8400,39,2570,500,5820,10,1,7874963,687,3.88,0.55,12,0.54,2250.00,15757.00,10800,20240610,-19.26,6340,20240805,37.54,9620,-9.36,20250415,7370,18.32,20250409,10800,-19.26,20240610,6340,37.54,20240805,3.25,Y,212560,500,39 억,,163083,N,N,516,N,00,N diff --git a/212710/price/prices-20250401.csv b/212710/price/prices-20250401.csv index a444a47aabee..5eaf3c4c1241 100644 --- a/212710/price/prices-20250401.csv +++ b/212710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,530,2,5.16,3723693895,347378,225.07,10490,11030,10310,13350,7190,10270,10719.37,3.81,0,67731,10850,10560,10410,10120,9970,10485,10045,46,3080,500,7180,10,1,9239478,998,147.95,9.27,12,3.76,73.00,1165.00,24250,20250221,-55.46,8350,20250409,29.34,24250,-55.46,20250221,8350,29.34,20250409,24250,-55.46,20250221,8350,29.34,20250409,1.16,Y,212710,500,46 억,,351926,N,N,5737,N,00,N +20250423,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10710,440,2,4.28,3591869725,335143,217.15,10490,11030,10310,13350,7190,10270,10717.42,3.81,0,66495,10850,10560,10410,10120,9970,10485,10045,46,3080,500,7180,10,1,9239478,990,146.71,9.19,12,3.63,73.00,1165.00,24250,20250221,-55.84,8350,20250409,28.26,24250,-55.84,20250221,8350,28.26,20250409,24250,-55.84,20250221,8350,28.26,20250409,1.16,Y,212710,500,46 억,,351926,N,N,2301,N,00,N +20250423,140938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,480,2,4.67,3209364970,299510,194.06,10490,11030,10310,13350,7190,10270,10715.39,3.81,0,55609,10850,10560,10410,10120,9970,10485,10045,46,3080,500,7180,10,1,9239478,993,147.26,9.23,12,3.24,73.00,1165.00,24250,20250221,-55.67,8350,20250409,28.74,24250,-55.67,20250221,8350,28.74,20250409,24250,-55.67,20250221,8350,28.74,20250409,1.16,Y,212710,500,46 억,,351926,N,N,2301,N,00,N +20250423,130936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,490,2,4.77,2390834610,224430,145.41,10490,10990,10310,13350,7190,10270,10652.92,3.81,0,40052,10850,10560,10410,10120,9970,10485,10045,46,3080,500,7180,10,1,9239478,994,147.40,9.24,12,2.43,73.00,1165.00,24250,20250221,-55.63,8350,20250409,28.86,24250,-55.63,20250221,8350,28.86,20250409,24250,-55.63,20250221,8350,28.86,20250409,1.16,Y,212710,500,46 억,,351926,N,N,2301,N,00,N +20250423,120940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,620,2,6.04,1845973200,173809,112.61,10490,10990,10310,13350,7190,10270,10620.70,3.81,0,27012,10850,10560,10410,10120,9970,10485,10045,46,3080,500,7180,10,1,9239478,1006,149.18,9.35,12,1.88,73.00,1165.00,24250,20250221,-55.09,8350,20250409,30.42,24250,-55.09,20250221,8350,30.42,20250409,24250,-55.09,20250221,8350,30.42,20250409,1.16,Y,212710,500,46 억,,351926,N,N,2301,N,00,N +20250423,110940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10460,190,2,1.85,659656540,63188,40.94,10490,10550,10310,13350,7190,10270,10439.59,3.81,0,8298,10850,10560,10410,10120,9970,10485,10045,46,3080,500,7180,10,1,9239478,966,143.29,8.98,12,0.68,73.00,1165.00,24250,20250221,-56.87,8350,20250409,25.27,24250,-56.87,20250221,8350,25.27,20250409,24250,-56.87,20250221,8350,25.27,20250409,1.16,Y,212710,500,46 억,,351926,N,N,2301,N,00,N +20250423,100943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10390,120,2,1.17,489229210,46857,30.36,10490,10550,10310,13350,7190,10270,10440.90,3.81,0,1744,10850,10560,10410,10120,9970,10485,10045,46,3080,500,7180,10,1,9239478,960,142.33,8.92,12,0.51,73.00,1165.00,24250,20250221,-57.15,8350,20250409,24.43,24250,-57.15,20250221,8350,24.43,20250409,24250,-57.15,20250221,8350,24.43,20250409,1.16,Y,212710,500,46 억,,351926,N,N,2301,N,00,N +20250423,090947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10490,220,2,2.14,177044540,16880,10.94,10490,10550,10440,13350,7190,10270,10488.42,3.81,0,-475,10850,10560,10410,10120,9970,10485,10045,46,3080,500,7180,10,1,9239478,969,143.70,9.00,12,0.18,73.00,1165.00,24250,20250221,-56.74,8350,20250409,25.63,24250,-56.74,20250221,8350,25.63,20250409,24250,-56.74,20250221,8350,25.63,20250409,1.16,Y,212710,500,46 억,,351926,N,N,2301,N,00,N 20250422,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-310,5,-2.93,1587829875,153150,37.55,10300,10700,10260,13750,7410,10580,10367.80,3.73,0,7739,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,949,140.68,8.82,12,1.66,73.00,1165.00,24250,20250221,-57.65,8350,20250409,22.99,24250,-57.65,20250221,8350,22.99,20250409,24250,-57.65,20250221,8350,22.99,20250409,1.08,Y,212710,500,46 억,,344183,N,N,2301,N,00,N 20250422,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-250,5,-2.36,1461417200,140852,34.54,10300,10700,10270,13750,7410,10580,10375.50,3.73,0,5302,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,954,141.51,8.87,12,1.52,73.00,1165.00,24250,20250221,-57.40,8350,20250409,23.71,24250,-57.40,20250221,8350,23.71,20250409,24250,-57.40,20250221,8350,23.71,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N 20250422,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,-290,5,-2.74,1325596235,127664,31.31,10300,10700,10280,13750,7410,10580,10383.42,3.73,0,2908,11833,11206,10673,10046,9513,11520,10360,46,3170,500,7400,10,1,9239478,951,140.96,8.83,12,1.38,73.00,1165.00,24250,20250221,-57.57,8350,20250409,23.23,24250,-57.57,20250221,8350,23.23,20250409,24250,-57.57,20250221,8350,23.23,20250409,1.08,Y,212710,500,46 억,,344183,N,N,1592,N,00,N diff --git a/213420/price/prices-20250401.csv b/213420/price/prices-20250401.csv index 8e1f2ae48ee4..8227c34e3fa8 100644 --- a/213420/price/prices-20250401.csv +++ b/213420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29650,1050,2,3.67,3284206950,111219,112.37,29150,29950,28800,37150,20050,28600,29529.19,8.95,0,-13290,29733,29166,28533,27966,27333,29450,28250,50,8550,200,21160,50,1,24831179,7362,16.09,1.80,12,0.45,1843.00,16471.00,46200,20240603,-35.82,21800,20241115,36.01,35750,-17.06,20250213,22900,29.48,20250409,46200,-35.82,20240603,21800,36.01,20241115,2.23,Y,213420,200,49 억,,2223044,N,N,9731,N,00,N +20250423,150939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29850,1250,2,4.37,3130044250,106044,107.14,29150,29950,28800,37150,20050,28600,29516.47,8.95,0,-10989,29733,29166,28533,27966,27333,29450,28250,50,8550,200,21160,50,1,24831179,7412,16.20,1.81,12,0.43,1843.00,16471.00,46200,20240603,-35.39,21800,20241115,36.93,35750,-16.50,20250213,22900,30.35,20250409,46200,-35.39,20240603,21800,36.93,20241115,2.23,Y,213420,200,49 억,,2223044,N,N,4576,N,00,N +20250423,140938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29850,1250,2,4.37,2386220150,81103,81.94,29150,29950,28800,37150,20050,28600,29422.09,8.95,0,317,29733,29166,28533,27966,27333,29450,28250,50,8550,200,21160,50,1,24831179,7412,16.20,1.81,12,0.33,1843.00,16471.00,46200,20240603,-35.39,21800,20241115,36.93,35750,-16.50,20250213,22900,30.35,20250409,46200,-35.39,20240603,21800,36.93,20241115,2.23,Y,213420,200,49 억,,2223044,N,N,4576,N,00,N +20250423,130937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29350,750,2,2.62,1680546600,57340,57.93,29150,29650,28800,37150,20050,28600,29308.45,8.95,0,2578,29733,29166,28533,27966,27333,29450,28250,50,8550,200,21160,50,1,24831179,7288,15.93,1.78,12,0.23,1843.00,16471.00,46200,20240603,-36.47,21800,20241115,34.63,35750,-17.90,20250213,22900,28.17,20250409,46200,-36.47,20240603,21800,34.63,20241115,2.23,Y,213420,200,49 억,,2223044,N,N,4576,N,00,N +20250423,120940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29600,1000,2,3.50,1336251400,45681,46.15,29150,29650,28800,37150,20050,28600,29251.80,8.95,0,5109,29733,29166,28533,27966,27333,29450,28250,50,8550,200,21160,50,1,24831179,7350,16.06,1.80,12,0.18,1843.00,16471.00,46200,20240603,-35.93,21800,20241115,35.78,35750,-17.20,20250213,22900,29.26,20250409,46200,-35.93,20240603,21800,35.78,20241115,2.23,Y,213420,200,49 억,,2223044,N,N,4576,N,00,N +20250423,110940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29250,650,2,2.27,849248500,29178,29.48,29150,29350,28800,37150,20050,28600,29105.78,8.95,0,2748,29733,29166,28533,27966,27333,29450,28250,50,8550,200,21160,50,1,24831179,7263,15.87,1.78,12,0.12,1843.00,16471.00,46200,20240603,-36.69,21800,20241115,34.17,35750,-18.18,20250213,22900,27.73,20250409,46200,-36.69,20240603,21800,34.17,20241115,2.23,Y,213420,200,49 억,,2223044,N,N,4576,N,00,N +20250423,100943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29100,500,2,1.75,462217750,15920,16.08,29150,29250,28800,37150,20050,28600,29033.78,8.95,0,946,29733,29166,28533,27966,27333,29450,28250,50,8550,200,21160,50,1,24831179,7226,15.79,1.77,12,0.06,1843.00,16471.00,46200,20240603,-37.01,21800,20241115,33.49,35750,-18.60,20250213,22900,27.07,20250409,46200,-37.01,20240603,21800,33.49,20241115,2.23,Y,213420,200,49 억,,2223044,N,N,4576,N,00,N +20250423,090947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28950,350,2,1.22,157384800,5410,5.47,29150,29250,28900,37150,20050,28600,29091.46,8.95,0,-2463,29733,29166,28533,27966,27333,29450,28250,50,8550,200,21160,50,1,24831179,7189,15.71,1.76,12,0.02,1843.00,16471.00,46200,20240603,-37.34,21800,20241115,32.80,35750,-19.02,20250213,22900,26.42,20250409,46200,-37.34,20240603,21800,32.80,20241115,2.23,Y,213420,200,49 억,,2223044,N,N,4576,N,00,N 20250422,160918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28600,150,2,0.53,2827335850,98975,244.44,28100,29100,27900,36950,19950,28450,28566.16,9.01,0,-25261,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7102,15.52,1.74,12,0.40,1843.00,16471.00,46200,20240603,-38.10,21800,20241115,31.19,35750,-20.00,20250213,22900,24.89,20250409,46200,-38.10,20240603,21800,31.19,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,4576,N,00,N 20250422,150934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,0,3,0.00,2706198900,94726,233.94,28100,29100,27900,36950,19950,28450,28568.70,9.01,0,-26538,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7064,15.44,1.73,12,0.38,1843.00,16471.00,46200,20240603,-38.42,21800,20241115,30.50,35750,-20.42,20250213,22900,24.24,20250409,46200,-38.42,20240603,21800,30.50,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N 20250422,140934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28550,100,2,0.35,2338308950,81804,202.03,28100,29100,27900,36950,19950,28450,28584.29,9.01,0,-23553,29483,28966,28583,28066,27683,28775,27875,50,8500,200,21050,50,1,24831179,7089,15.49,1.73,12,0.33,1843.00,16471.00,46200,20240603,-38.20,21800,20241115,30.96,35750,-20.14,20250213,22900,24.67,20250409,46200,-38.20,20240603,21800,30.96,20241115,2.16,Y,213420,200,49 억,,2236677,N,N,2385,N,00,N diff --git a/213500/price/prices-20250401.csv b/213500/price/prices-20250401.csv index ba48a993f8f2..2be90ced4209 100644 --- a/213500/price/prices-20250401.csv +++ b/213500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160923,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8370,90,2,1.09,489416365,58815,103.78,8300,8390,8240,10760,5800,8280,8321.28,5.76,0,6360,8513,8396,8323,8206,8133,8360,8170,1190,2480,5000,6290,10,1,23800576,1992,-6.55,0.29,12,0.25,-1277.00,28880.00,11590,20240523,-27.78,7720,20250409,8.42,9050,-7.51,20250310,7720,8.42,20250409,11590,-27.78,20240523,7720,8.42,20250409,0.98,Y,213500,5000,1190 억,,1371624,N,N,764,N,00,N +20250423,150940,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8360,80,2,0.97,465255675,55927,98.68,8300,8390,8240,10760,5800,8280,8318.98,5.76,0,6555,8513,8396,8323,8206,8133,8360,8170,1190,2480,5000,6290,10,1,23800576,1990,-6.55,0.29,12,0.23,-1277.00,28880.00,11590,20240523,-27.87,7720,20250409,8.29,9050,-7.62,20250310,7720,8.29,20250409,11590,-27.87,20240523,7720,8.29,20250409,0.98,Y,213500,5000,1190 억,,1371624,N,N,1181,N,00,N +20250423,140939,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8380,100,2,1.21,400143560,48144,84.95,8300,8390,8240,10760,5800,8280,8311.39,5.76,0,5288,8513,8396,8323,8206,8133,8360,8170,1190,2480,5000,6290,10,1,23800576,1994,-6.56,0.29,12,0.20,-1277.00,28880.00,11590,20240523,-27.70,7720,20250409,8.55,9050,-7.40,20250310,7720,8.55,20250409,11590,-27.70,20240523,7720,8.55,20250409,0.98,Y,213500,5000,1190 억,,1371624,N,N,1181,N,00,N +20250423,130937,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8340,60,2,0.72,363215570,43732,77.17,8300,8390,8240,10760,5800,8280,8305.49,5.76,0,5000,8513,8396,8323,8206,8133,8360,8170,1190,2480,5000,6290,10,1,23800576,1985,-6.53,0.29,12,0.18,-1277.00,28880.00,11590,20240523,-28.04,7720,20250409,8.03,9050,-7.85,20250310,7720,8.03,20250409,11590,-28.04,20240523,7720,8.03,20250409,0.98,Y,213500,5000,1190 억,,1371624,N,N,1181,N,00,N +20250423,120940,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8340,60,2,0.72,307718580,37089,65.44,8300,8390,8240,10760,5800,8280,8296.76,5.76,0,2463,8513,8396,8323,8206,8133,8360,8170,1190,2480,5000,6290,10,1,23800576,1985,-6.53,0.29,12,0.16,-1277.00,28880.00,11590,20240523,-28.04,7720,20250409,8.03,9050,-7.85,20250310,7720,8.03,20250409,11590,-28.04,20240523,7720,8.03,20250409,0.98,Y,213500,5000,1190 억,,1371624,N,N,1181,N,00,N +20250423,110940,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8320,40,2,0.48,226161135,27322,48.21,8300,8340,8240,10760,5800,8280,8277.62,5.76,0,481,8513,8396,8323,8206,8133,8360,8170,1190,2480,5000,6290,10,1,23800576,1980,-6.52,0.29,12,0.11,-1277.00,28880.00,11590,20240523,-28.21,7720,20250409,7.77,9050,-8.07,20250310,7720,7.77,20250409,11590,-28.21,20240523,7720,7.77,20250409,0.98,Y,213500,5000,1190 억,,1371624,N,N,1181,N,00,N +20250423,100943,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8270,-10,5,-0.12,153202925,18536,32.71,8300,8340,8240,10760,5800,8280,8265.16,5.76,0,-1670,8513,8396,8323,8206,8133,8360,8170,1190,2480,5000,6290,10,1,23800576,1968,-6.48,0.29,12,0.08,-1277.00,28880.00,11590,20240523,-28.65,7720,20250409,7.12,9050,-8.62,20250310,7720,7.12,20250409,11590,-28.65,20240523,7720,7.12,20250409,0.98,Y,213500,5000,1190 억,,1371624,N,N,1181,N,00,N +20250423,090947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8290,10,2,0.12,17248850,2077,3.66,8300,8340,8290,10760,5800,8280,8304.69,5.76,0,162,8513,8396,8323,8206,8133,8360,8170,1190,2480,5000,6290,10,1,23800576,1973,-6.49,0.29,12,0.01,-1277.00,28880.00,11590,20240523,-28.47,7720,20250409,7.38,9050,-8.40,20250310,7720,7.38,20250409,11590,-28.47,20240523,7720,7.38,20250409,0.98,Y,213500,5000,1190 억,,1371624,N,N,1181,N,00,N 20250422,160918,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8280,-30,5,-0.36,471077665,56634,172.18,8310,8440,8250,10800,5820,8310,8317.93,5.78,0,-3281,8383,8346,8273,8236,8163,8365,8255,1190,2490,5000,6310,10,1,23800576,1971,-6.48,0.29,12,0.24,-1277.00,28880.00,11590,20240523,-28.56,7720,20250409,7.25,9050,-8.51,20250310,7720,7.25,20250409,11590,-28.56,20240523,7720,7.25,20250409,0.99,Y,213500,5000,1190 억,,1374740,N,N,1181,N,00,N 20250422,150935,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8280,-30,5,-0.36,449146405,53985,164.12,8310,8440,8250,10800,5820,8310,8319.84,5.78,0,-3050,8383,8346,8273,8236,8163,8365,8255,1190,2490,5000,6310,10,1,23800576,1971,-6.48,0.29,12,0.23,-1277.00,28880.00,11590,20240523,-28.56,7720,20250409,7.25,9050,-8.51,20250310,7720,7.25,20250409,11590,-28.56,20240523,7720,7.25,20250409,0.99,Y,213500,5000,1190 억,,1374740,N,N,1524,N,00,N 20250422,140935,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8260,-50,5,-0.60,429994515,51672,157.09,8310,8440,8250,10800,5820,8310,8321.62,5.78,0,-1513,8383,8346,8273,8236,8163,8365,8255,1190,2490,5000,6310,10,1,23800576,1966,-6.47,0.29,12,0.22,-1277.00,28880.00,11590,20240523,-28.73,7720,20250409,6.99,9050,-8.73,20250310,7720,6.99,20250409,11590,-28.73,20240523,7720,6.99,20250409,0.99,Y,213500,5000,1190 억,,1374740,N,N,1524,N,00,N diff --git a/214150/price/prices-20250401.csv b/214150/price/prices-20250401.csv index 95059990cf8e..f4a7407e8f99 100644 --- a/214150/price/prices-20250401.csv +++ b/214150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160923,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62500,-800,5,-1.26,7864377400,125157,91.45,63900,63900,62200,82200,44400,63300,62836.24,73.67,0,-1252,64566,63932,63266,62632,61966,64250,62950,66,18900,100,46840,100,1,65505659,40941,41.20,9.02,12,0.19,1517.00,6931.00,71500,20250226,-12.59,36250,20240426,72.41,71500,-12.59,20250226,47100,32.70,20250102,71500,-12.59,20250226,36250,72.41,20240426,0.52,Y,214150,100,66 억,,48254758,N,N,8236,N,00,N +20250423,150940,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62600,-700,5,-1.11,7353974600,116994,85.49,63900,63900,62200,82200,44400,63300,62857.71,73.67,0,-2789,64566,63932,63266,62632,61966,64250,62950,66,18900,100,46840,100,1,65505659,41007,41.27,9.03,12,0.18,1517.00,6931.00,71500,20250226,-12.45,36250,20240426,72.69,71500,-12.45,20250226,47100,32.91,20250102,71500,-12.45,20250226,36250,72.69,20240426,0.52,Y,214150,100,66 억,,48254758,N,N,6667,N,00,N +20250423,140939,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62500,-800,5,-1.26,5358115450,85072,62.16,63900,63900,62400,82200,44400,63300,62983.30,73.67,0,-4133,64566,63932,63266,62632,61966,64250,62950,66,18900,100,46840,100,1,65505659,40941,41.20,9.02,12,0.13,1517.00,6931.00,71500,20250226,-12.59,36250,20240426,72.41,71500,-12.59,20250226,47100,32.70,20250102,71500,-12.59,20250226,36250,72.41,20240426,0.52,Y,214150,100,66 억,,48254758,N,N,6667,N,00,N +20250423,130937,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63100,-200,5,-0.32,3583947450,56790,41.50,63900,63900,62700,82200,44400,63300,63108.78,73.67,0,-3221,64566,63932,63266,62632,61966,64250,62950,66,18900,100,46840,100,1,65505659,41334,41.60,9.10,12,0.09,1517.00,6931.00,71500,20250226,-11.75,36250,20240426,74.07,71500,-11.75,20250226,47100,33.97,20250102,71500,-11.75,20250226,36250,74.07,20240426,0.52,Y,214150,100,66 억,,48254758,N,N,6667,N,00,N +20250423,120941,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63100,-200,5,-0.32,2986669500,47316,34.57,63900,63900,62700,82200,44400,63300,63121.77,73.67,0,-4592,64566,63932,63266,62632,61966,64250,62950,66,18900,100,46840,100,1,65505659,41334,41.60,9.10,12,0.07,1517.00,6931.00,71500,20250226,-11.75,36250,20240426,74.07,71500,-11.75,20250226,47100,33.97,20250102,71500,-11.75,20250226,36250,74.07,20240426,0.52,Y,214150,100,66 억,,48254758,N,N,6667,N,00,N +20250423,110941,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63000,-300,5,-0.47,2336663850,36990,27.03,63900,63900,62700,82200,44400,63300,63170.15,73.67,0,-6752,64566,63932,63266,62632,61966,64250,62950,66,18900,100,46840,100,1,65505659,41269,41.53,9.09,12,0.06,1517.00,6931.00,71500,20250226,-11.89,36250,20240426,73.79,71500,-11.89,20250226,47100,33.76,20250102,71500,-11.89,20250226,36250,73.79,20240426,0.52,Y,214150,100,66 억,,48254758,N,N,6667,N,00,N +20250423,100943,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63300,0,3,0.00,1636091450,25862,18.90,63900,63900,62800,82200,44400,63300,63262.37,73.67,0,-6106,64566,63932,63266,62632,61966,64250,62950,66,18900,100,46840,100,1,65505659,41465,41.73,9.13,12,0.04,1517.00,6931.00,71500,20250226,-11.47,36250,20240426,74.62,71500,-11.47,20250226,47100,34.39,20250102,71500,-11.47,20250226,36250,74.62,20240426,0.52,Y,214150,100,66 억,,48254758,N,N,6667,N,00,N +20250423,090948,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63000,-300,5,-0.47,690746100,10900,7.96,63900,63900,62900,82200,44400,63300,63371.20,73.67,0,-6376,64566,63932,63266,62632,61966,64250,62950,66,18900,100,46840,100,1,65505659,41269,41.53,9.09,12,0.02,1517.00,6931.00,71500,20250226,-11.89,36250,20240426,73.79,71500,-11.89,20250226,47100,33.76,20250102,71500,-11.89,20250226,36250,73.79,20240426,0.52,Y,214150,100,66 억,,48254758,N,N,6667,N,00,N 20250422,160918,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63300,-100,5,-0.16,8633172950,136856,153.32,63000,63900,62600,82400,44400,63400,63081.87,73.61,0,40221,64666,64032,63066,62432,61466,64350,62750,66,19000,100,46910,100,1,65505659,41465,41.73,9.13,12,0.21,1517.00,6931.00,71500,20250226,-11.47,36250,20240426,74.62,71500,-11.47,20250226,47100,34.39,20250102,71500,-11.47,20250226,36250,74.62,20240426,0.52,Y,214150,100,66 억,,48215627,N,N,6667,N,00,N 20250422,150935,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,62900,-500,5,-0.79,7668413200,121579,136.20,63000,63900,62600,82400,44400,63400,63073.50,73.61,0,38081,64666,64032,63066,62432,61466,64350,62750,66,19000,100,46910,100,1,65505659,41203,41.46,9.08,12,0.19,1517.00,6931.00,71500,20250226,-12.03,36250,20240426,73.52,71500,-12.03,20250226,47100,33.55,20250102,71500,-12.03,20250226,36250,73.52,20240426,0.52,Y,214150,100,66 억,,48215627,N,N,2961,N,00,N 20250422,140935,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,63000,-400,5,-0.63,6136126850,97247,108.94,63000,63900,62600,82400,44400,63400,63098.37,73.61,0,32808,64666,64032,63066,62432,61466,64350,62750,66,19000,100,46910,100,1,65505659,41269,41.53,9.09,12,0.15,1517.00,6931.00,71500,20250226,-11.89,36250,20240426,73.79,71500,-11.89,20250226,47100,33.76,20250102,71500,-11.89,20250226,36250,73.79,20240426,0.52,Y,214150,100,66 억,,48215627,N,N,2961,N,00,N diff --git a/214180/price/prices-20250401.csv b/214180/price/prices-20250401.csv index 9789ab556b73..509c9cb35e39 100644 --- a/214180/price/prices-20250401.csv +++ b/214180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160923,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12340,90,2,0.73,188898475,15379,83.42,12250,12360,12180,15920,8580,12250,12282.77,12.41,0,3484,12403,12326,12203,12126,12003,12365,12165,68,3670,500,9060,10,1,13124613,1620,5.86,0.71,12,0.12,2105.00,17323.00,13840,20240516,-10.84,11260,20250407,9.59,12580,-1.91,20250317,11260,9.59,20250407,13840,-10.84,20240516,11260,9.59,20250407,1.11,Y,214180,500,67 억,,1628431,N,N,147,N,00,N +20250423,150940,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12300,50,2,0.41,127733935,10420,56.52,12250,12310,12180,15920,8580,12250,12258.54,12.41,0,2436,12403,12326,12203,12126,12003,12365,12165,68,3670,500,9060,10,1,13124613,1614,5.84,0.71,12,0.08,2105.00,17323.00,13840,20240516,-11.13,11260,20250407,9.24,12580,-2.23,20250317,11260,9.24,20250407,13840,-11.13,20240516,11260,9.24,20250407,1.11,Y,214180,500,67 억,,1628431,N,N,192,N,00,N +20250423,140939,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12300,50,2,0.41,110177015,8992,48.78,12250,12310,12180,15920,8580,12250,12252.78,12.41,0,1573,12403,12326,12203,12126,12003,12365,12165,68,3670,500,9060,10,1,13124613,1614,5.84,0.71,12,0.07,2105.00,17323.00,13840,20240516,-11.13,11260,20250407,9.24,12580,-2.23,20250317,11260,9.24,20250407,13840,-11.13,20240516,11260,9.24,20250407,1.11,Y,214180,500,67 억,,1628431,N,N,192,N,00,N +20250423,130937,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,30,2,0.24,93400220,7627,41.37,12250,12290,12180,15920,8580,12250,12246.00,12.41,0,762,12403,12326,12203,12126,12003,12365,12165,68,3670,500,9060,10,1,13124613,1612,5.83,0.71,12,0.06,2105.00,17323.00,13840,20240516,-11.27,11260,20250407,9.06,12580,-2.38,20250317,11260,9.06,20250407,13840,-11.27,20240516,11260,9.06,20250407,1.11,Y,214180,500,67 억,,1628431,N,N,192,N,00,N +20250423,120941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12270,20,2,0.16,72329730,5909,32.05,12250,12290,12180,15920,8580,12250,12240.60,12.41,0,334,12403,12326,12203,12126,12003,12365,12165,68,3670,500,9060,10,1,13124613,1610,5.83,0.71,12,0.05,2105.00,17323.00,13840,20240516,-11.34,11260,20250407,8.97,12580,-2.46,20250317,11260,8.97,20250407,13840,-11.34,20240516,11260,8.97,20250407,1.11,Y,214180,500,67 억,,1628431,N,N,192,N,00,N +20250423,110941,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,30,2,0.24,55636600,4549,24.68,12250,12280,12180,15920,8580,12250,12230.51,12.41,0,138,12403,12326,12203,12126,12003,12365,12165,68,3670,500,9060,10,1,13124613,1612,5.83,0.71,12,0.03,2105.00,17323.00,13840,20240516,-11.27,11260,20250407,9.06,12580,-2.38,20250317,11260,9.06,20250407,13840,-11.27,20240516,11260,9.06,20250407,1.11,Y,214180,500,67 억,,1628431,N,N,192,N,00,N +20250423,100944,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,0,3,0.00,24556960,2008,10.89,12250,12260,12190,15920,8580,12250,12229.56,12.41,0,-467,12403,12326,12203,12126,12003,12365,12165,68,3670,500,9060,10,1,13124613,1608,5.82,0.71,12,0.02,2105.00,17323.00,13840,20240516,-11.49,11260,20250407,8.79,12580,-2.62,20250317,11260,8.79,20250407,13840,-11.49,20240516,11260,8.79,20250407,1.11,Y,214180,500,67 억,,1628431,N,N,192,N,00,N +20250423,090948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12200,-50,5,-0.41,3585040,293,1.59,12250,12250,12200,15920,8580,12250,12235.63,12.41,0,-89,12403,12326,12203,12126,12003,12365,12165,68,3670,500,9060,10,1,13124613,1601,5.80,0.70,12,0.00,2105.00,17323.00,13840,20240516,-11.85,11260,20250407,8.35,12580,-3.02,20250317,11260,8.35,20250407,13840,-11.85,20240516,11260,8.35,20250407,1.11,Y,214180,500,67 억,,1628431,N,N,192,N,00,N 20250422,160919,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12250,0,3,0.00,223940380,18435,90.96,12240,12280,12080,15920,8580,12250,12147.57,12.42,0,3954,12490,12370,12260,12140,12030,12315,12085,68,3670,500,9060,10,1,13124613,1608,5.82,0.71,12,0.14,2105.00,17323.00,13840,20240516,-11.49,11260,20250407,8.79,12580,-2.62,20250317,11260,8.79,20250407,13840,-11.49,20240516,11260,8.79,20250407,1.11,Y,214180,500,67 억,,1630533,N,N,192,N,00,N 20250422,150935,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12240,-10,5,-0.08,184815190,15241,75.20,12240,12240,12080,15920,8580,12250,12126.19,12.42,0,4414,12490,12370,12260,12140,12030,12315,12085,68,3670,500,9060,10,1,13124613,1606,5.81,0.71,12,0.12,2105.00,17323.00,13840,20240516,-11.56,11260,20250407,8.70,12580,-2.70,20250317,11260,8.70,20250407,13840,-11.56,20240516,11260,8.70,20250407,1.11,Y,214180,500,67 억,,1630533,N,N,137,N,00,N 20250422,140935,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12130,-120,5,-0.98,168514380,13904,68.60,12240,12240,12080,15920,8580,12250,12119.85,12.42,0,4265,12490,12370,12260,12140,12030,12315,12085,68,3670,500,9060,10,1,13124613,1592,5.76,0.70,12,0.11,2105.00,17323.00,13840,20240516,-12.36,11260,20250407,7.73,12580,-3.58,20250317,11260,7.73,20250407,13840,-12.36,20240516,11260,7.73,20250407,1.11,Y,214180,500,67 억,,1630533,N,N,137,N,00,N diff --git a/214260/price/prices-20250401.csv b/214260/price/prices-20250401.csv index 963a6a4d7e87..cae1a3e6a253 100644 --- a/214260/price/prices-20250401.csv +++ b/214260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16450,700,2,4.44,2046525870,124787,17.65,15980,17300,15600,20450,11030,15750,16399.98,0.00,0,16958,20103,17926,15963,13786,11823,19015,14875,45,4700,500,9760,10,1,8922463,1468,-30.75,3.73,12,1.40,-535.00,4410.00,31500,20240719,-47.78,9300,20240624,76.88,18900,-12.96,20250312,12500,31.60,20250409,31500,-47.78,20240719,9300,76.88,20240624,0.08,Y,214260,500,44 억,,0,N,N,5116,N,00,N +20250423,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16330,580,2,3.68,1991325750,121423,17.18,15980,17300,15600,20450,11030,15750,16399.91,0.00,0,16680,20103,17926,15963,13786,11823,19015,14875,45,4700,500,9760,10,1,8922463,1457,-30.52,3.70,12,1.36,-535.00,4410.00,31500,20240719,-48.16,9300,20240624,75.59,18900,-13.60,20250312,12500,30.64,20250409,31500,-48.16,20240719,9300,75.59,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N +20250423,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16780,1030,2,6.54,1771520330,108025,15.28,15980,17300,15600,20450,11030,15750,16399.17,0.00,0,12509,20103,17926,15963,13786,11823,19015,14875,45,4700,500,9760,10,1,8922463,1497,-31.36,3.80,12,1.21,-535.00,4410.00,31500,20240719,-46.73,9300,20240624,80.43,18900,-11.22,20250312,12500,34.24,20250409,31500,-46.73,20240719,9300,80.43,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N +20250423,130938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16480,730,2,4.63,1055345220,65544,9.27,15980,16580,15600,20450,11030,15750,16101.32,0.00,0,9828,20103,17926,15963,13786,11823,19015,14875,45,4700,500,9760,10,1,8922463,1470,-30.80,3.74,12,0.73,-535.00,4410.00,31500,20240719,-47.68,9300,20240624,77.20,18900,-12.80,20250312,12500,31.84,20250409,31500,-47.68,20240719,9300,77.20,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N +20250423,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16130,380,2,2.41,842156110,52545,7.43,15980,16530,15600,20450,11030,15750,16027.33,0.00,0,4338,20103,17926,15963,13786,11823,19015,14875,45,4700,500,9760,10,1,8922463,1439,-30.15,3.66,12,0.59,-535.00,4410.00,31500,20240719,-48.79,9300,20240624,73.44,18900,-14.66,20250312,12500,29.04,20250409,31500,-48.79,20240719,9300,73.44,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N +20250423,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16440,690,2,4.38,652159600,40872,5.78,15980,16530,15600,20450,11030,15750,15956.15,0.00,0,3723,20103,17926,15963,13786,11823,19015,14875,45,4700,500,9760,10,1,8922463,1467,-30.73,3.73,12,0.46,-535.00,4410.00,31500,20240719,-47.81,9300,20240624,76.77,18900,-13.02,20250312,12500,31.52,20250409,31500,-47.81,20240719,9300,76.77,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N +20250423,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16000,250,2,1.59,402006290,25375,3.59,15980,16060,15600,20450,11030,15750,15842.61,0.00,0,3294,20103,17926,15963,13786,11823,19015,14875,45,4700,500,9760,10,1,8922463,1428,-29.91,3.63,12,0.28,-535.00,4410.00,31500,20240719,-49.21,9300,20240624,72.04,18900,-15.34,20250312,12500,28.00,20250409,31500,-49.21,20240719,9300,72.04,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N +20250423,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15720,-30,5,-0.19,174698820,11028,1.56,15980,16060,15720,20450,11030,15750,15841.39,0.00,0,2878,20103,17926,15963,13786,11823,19015,14875,45,4700,500,9760,10,1,8922463,1403,-29.38,3.56,12,0.12,-535.00,4410.00,31500,20240719,-50.10,9300,20240624,69.03,18900,-16.83,20250312,12500,25.76,20250409,31500,-50.10,20240719,9300,69.03,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N 20250422,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15750,1580,2,11.15,11704043390,706938,4649.68,14150,18140,14000,18420,9920,14170,16558.79,0.00,0,-52752,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1405,-29.44,3.57,12,7.92,-535.00,4410.00,31500,20240719,-50.00,9300,20240624,69.35,18900,-16.67,20250312,12500,26.00,20250409,31500,-50.00,20240719,9300,69.35,20240624,0.08,Y,214260,500,44 억,,0,N,N,20402,N,00,N 20250422,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15610,1440,2,10.16,11393749130,687174,4519.69,14150,18140,14000,18420,9920,14170,16580.59,0.00,0,-53293,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1393,-29.18,3.54,12,7.70,-535.00,4410.00,31500,20240719,-50.44,9300,20240624,67.85,18900,-17.41,20250312,12500,24.88,20250409,31500,-50.44,20240719,9300,67.85,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N 20250422,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17040,2870,2,20.25,1513540000,97804,643.28,14150,17180,14000,18420,9920,14170,15475.24,0.00,0,-6667,14603,14386,14243,14026,13883,14315,13955,45,4250,500,8780,10,1,8922463,1520,-31.85,3.86,12,1.10,-535.00,4410.00,31500,20240719,-45.90,9300,20240624,83.23,18900,-9.84,20250312,12500,36.32,20250409,31500,-45.90,20240719,9300,83.23,20240624,0.08,Y,214260,500,44 억,,0,N,N,2024,N,00,N diff --git a/214270/price/prices-20250401.csv b/214270/price/prices-20250401.csv index 265f04e2135d..ff3233fa61cd 100644 --- a/214270/price/prices-20250401.csv +++ b/214270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1606,98,2,6.50,520525392,331057,352.30,1517,1623,1471,1960,1056,1508,1572.29,0.00,0,-10843,1582,1545,1480,1443,1378,1563,1461,166,452,500,1020,1,1,33250463,534,-6.64,0.89,12,1.00,-242.00,1801.00,2640,20240417,-39.17,1060,20250306,51.51,2170,-25.99,20250114,1060,51.51,20250306,2505,-35.89,20241025,1060,51.51,20250306,1.18,Y,214270,500,166 억,,0,N,N,7921,N,00,N +20250423,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1557,49,2,3.25,472204967,300767,320.07,1517,1623,1471,1960,1056,1508,1570.00,0.00,0,-18999,1582,1545,1480,1443,1378,1563,1461,166,452,500,1020,1,1,33250463,518,-6.43,0.86,12,0.90,-242.00,1801.00,2640,20240417,-41.02,1060,20250306,46.89,2170,-28.25,20250114,1060,46.89,20250306,2505,-37.84,20241025,1060,46.89,20250306,1.18,Y,214270,500,166 억,,0,N,N,1353,N,00,N +20250423,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1552,44,2,2.92,426369667,271008,288.40,1517,1623,1471,1960,1056,1508,1573.27,0.00,0,-9213,1582,1545,1480,1443,1378,1563,1461,166,452,500,1020,1,1,33250463,516,-6.41,0.86,12,0.82,-242.00,1801.00,2640,20240417,-41.21,1060,20250306,46.42,2170,-28.48,20250114,1060,46.42,20250306,2505,-38.04,20241025,1060,46.42,20250306,1.18,Y,214270,500,166 억,,0,N,N,1353,N,00,N +20250423,130938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1549,41,2,2.72,403071440,255989,272.42,1517,1623,1471,1960,1056,1508,1574.57,0.00,0,-5276,1582,1545,1480,1443,1378,1563,1461,166,452,500,1020,1,1,33250463,515,-6.40,0.86,12,0.77,-242.00,1801.00,2640,20240417,-41.33,1060,20250306,46.13,2170,-28.62,20250114,1060,46.13,20250306,2505,-38.16,20241025,1060,46.13,20250306,1.18,Y,214270,500,166 억,,0,N,N,1353,N,00,N +20250423,120942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1551,43,2,2.85,385870361,244915,260.63,1517,1623,1471,1960,1056,1508,1575.53,0.00,0,-4667,1582,1545,1480,1443,1378,1563,1461,166,452,500,1020,1,1,33250463,516,-6.41,0.86,12,0.74,-242.00,1801.00,2640,20240417,-41.25,1060,20250306,46.32,2170,-28.53,20250114,1060,46.32,20250306,2505,-38.08,20241025,1060,46.32,20250306,1.18,Y,214270,500,166 억,,0,N,N,1353,N,00,N +20250423,110941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1610,102,2,6.76,322894663,204957,218.11,1517,1623,1471,1960,1056,1508,1575.43,0.00,0,1763,1582,1545,1480,1443,1378,1563,1461,166,452,500,1020,1,1,33250463,535,-6.65,0.89,12,0.62,-242.00,1801.00,2640,20240417,-39.02,1060,20250306,51.89,2170,-25.81,20250114,1060,51.89,20250306,2505,-35.73,20241025,1060,51.89,20250306,1.18,Y,214270,500,166 억,,0,N,N,1353,N,00,N +20250423,100944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1564,56,2,3.71,203401994,129687,138.01,1517,1623,1471,1960,1056,1508,1568.41,0.00,0,-10664,1582,1545,1480,1443,1378,1563,1461,166,452,500,1020,1,1,33250463,520,-6.46,0.87,12,0.39,-242.00,1801.00,2640,20240417,-40.76,1060,20250306,47.55,2170,-27.93,20250114,1060,47.55,20250306,2505,-37.56,20241025,1060,47.55,20250306,1.18,Y,214270,500,166 억,,0,N,N,1353,N,00,N +20250423,090948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1501,-7,5,-0.46,17808955,11773,12.53,1517,1537,1471,1960,1056,1508,1512.69,0.00,0,-2904,1582,1545,1480,1443,1378,1563,1461,166,452,500,1020,1,1,33250463,499,-6.20,0.83,12,0.04,-242.00,1801.00,2640,20240417,-43.14,1060,20250306,41.60,2170,-30.83,20250114,1060,41.60,20250306,2505,-40.08,20241025,1060,41.60,20250306,1.18,Y,214270,500,166 억,,0,N,N,1353,N,00,N 20250422,160919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1508,46,2,3.15,129179067,88224,45.86,1462,1517,1415,1900,1024,1462,1464.15,0.00,0,-1708,1568,1515,1480,1427,1392,1497,1409,166,438,500,990,1,1,33250463,501,-6.23,0.84,12,0.27,-242.00,1801.00,2640,20240417,-42.88,1060,20250306,42.26,2170,-30.51,20250114,1060,42.26,20250306,2505,-39.80,20241025,1060,42.26,20250306,1.19,Y,214270,500,166 억,,0,N,N,1353,N,00,N 20250422,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1505,43,2,2.94,113110274,77557,40.31,1462,1517,1415,1900,1024,1462,1458.41,0.00,0,-6786,1568,1515,1480,1427,1392,1497,1409,166,438,500,990,1,1,33250463,500,-6.22,0.84,12,0.23,-242.00,1801.00,2640,20240417,-42.99,1060,20250306,41.98,2170,-30.65,20250114,1060,41.98,20250306,2505,-39.92,20241025,1060,41.98,20250306,1.19,Y,214270,500,166 억,,0,N,N,2393,N,00,N 20250422,140936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1447,-15,5,-1.03,59141344,41377,21.51,1462,1462,1415,1900,1024,1462,1429.33,0.00,0,-1063,1568,1515,1480,1427,1392,1497,1409,166,438,500,990,1,1,33250463,481,-5.98,0.80,12,0.12,-242.00,1801.00,2640,20240417,-45.19,1060,20250306,36.51,2170,-33.32,20250114,1060,36.51,20250306,2505,-42.24,20241025,1060,36.51,20250306,1.19,Y,214270,500,166 억,,0,N,N,2393,N,00,N diff --git a/214320/price/prices-20250401.csv b/214320/price/prices-20250401.csv index ba48d9871214..e126d8e2cf23 100644 --- a/214320/price/prices-20250401.csv +++ b/214320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160924,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17860,70,2,0.39,354622590,19925,57.88,17890,17890,17740,23100,12460,17790,17797.68,25.54,0,-1487,17956,17872,17706,17622,17456,17915,17665,200,5310,500,13870,10,1,40000000,7144,7.13,0.71,12,0.05,2506.00,25050.00,24300,20240503,-26.50,16290,20250409,9.64,19470,-8.27,20250102,16290,9.64,20250409,24300,-26.50,20240503,16290,9.64,20250409,0.17,Y,214320,500,200 억,,10217374,N,N,833,N,00,N +20250423,150941,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17800,10,2,0.06,331249345,18615,54.07,17890,17890,17740,23100,12460,17790,17794.75,25.54,0,-1818,17956,17872,17706,17622,17456,17915,17665,200,5310,500,13870,10,1,40000000,7120,7.10,0.71,12,0.05,2506.00,25050.00,24300,20240503,-26.75,16290,20250409,9.27,19470,-8.58,20250102,16290,9.27,20250409,24300,-26.75,20240503,16290,9.27,20250409,0.17,Y,214320,500,200 억,,10217374,N,N,826,N,00,N +20250423,140940,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17800,10,2,0.06,297719590,16730,48.60,17890,17890,17740,23100,12460,17790,17795.55,25.54,0,-1402,17956,17872,17706,17622,17456,17915,17665,200,5310,500,13870,10,1,40000000,7120,7.10,0.71,12,0.04,2506.00,25050.00,24300,20240503,-26.75,16290,20250409,9.27,19470,-8.58,20250102,16290,9.27,20250409,24300,-26.75,20240503,16290,9.27,20250409,0.17,Y,214320,500,200 억,,10217374,N,N,826,N,00,N +20250423,130938,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17800,10,2,0.06,233919590,13147,38.19,17890,17890,17740,23100,12460,17790,17792.62,25.54,0,-1347,17956,17872,17706,17622,17456,17915,17665,200,5310,500,13870,10,1,40000000,7120,7.10,0.71,12,0.03,2506.00,25050.00,24300,20240503,-26.75,16290,20250409,9.27,19470,-8.58,20250102,16290,9.27,20250409,24300,-26.75,20240503,16290,9.27,20250409,0.17,Y,214320,500,200 억,,10217374,N,N,826,N,00,N +20250423,120942,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17770,-20,5,-0.11,190864520,10726,31.16,17890,17890,17740,23100,12460,17790,17794.57,25.54,0,-1494,17956,17872,17706,17622,17456,17915,17665,200,5310,500,13870,10,1,40000000,7108,7.09,0.71,12,0.03,2506.00,25050.00,24300,20240503,-26.87,16290,20250409,9.09,19470,-8.73,20250102,16290,9.09,20250409,24300,-26.87,20240503,16290,9.09,20250409,0.17,Y,214320,500,200 억,,10217374,N,N,826,N,00,N +20250423,110942,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17780,-10,5,-0.06,150669470,8468,24.60,17890,17890,17740,23100,12460,17790,17792.80,25.54,0,-1856,17956,17872,17706,17622,17456,17915,17665,200,5310,500,13870,10,1,40000000,7112,7.09,0.71,12,0.02,2506.00,25050.00,24300,20240503,-26.83,16290,20250409,9.15,19470,-8.68,20250102,16290,9.15,20250409,24300,-26.83,20240503,16290,9.15,20250409,0.17,Y,214320,500,200 억,,10217374,N,N,826,N,00,N +20250423,100945,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17750,-40,5,-0.22,129145900,7257,21.08,17890,17890,17740,23100,12460,17790,17796.05,25.54,0,-1591,17956,17872,17706,17622,17456,17915,17665,200,5310,500,13870,10,1,40000000,7100,7.08,0.71,12,0.02,2506.00,25050.00,24300,20240503,-26.95,16290,20250409,8.96,19470,-8.83,20250102,16290,8.96,20250409,24300,-26.95,20240503,16290,8.96,20250409,0.17,Y,214320,500,200 억,,10217374,N,N,826,N,00,N +20250423,090949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17790,0,3,0.00,46354570,2600,7.55,17890,17890,17790,23100,12460,17790,17828.68,25.54,0,-888,17956,17872,17706,17622,17456,17915,17665,200,5310,500,13870,10,1,40000000,7116,7.10,0.71,12,0.01,2506.00,25050.00,24300,20240503,-26.79,16290,20250409,9.21,19470,-8.63,20250102,16290,9.21,20250409,24300,-26.79,20240503,16290,9.21,20250409,0.17,Y,214320,500,200 억,,10217374,N,N,826,N,00,N 20250422,160919,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17790,190,2,1.08,608618845,34366,96.77,17590,17790,17540,22850,12320,17600,17709.90,25.53,0,10440,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7116,7.10,0.71,12,0.09,2506.00,25050.00,24300,20240503,-26.79,16290,20250409,9.21,19470,-8.63,20250102,16290,9.21,20250409,24300,-26.79,20240503,16290,9.21,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,826,N,00,N 20250422,150936,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17770,170,2,0.97,580233435,32770,92.27,17590,17780,17540,22850,12320,17600,17706.24,25.53,0,9620,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7108,7.09,0.71,12,0.08,2506.00,25050.00,24300,20240503,-26.87,16290,20250409,9.09,19470,-8.73,20250102,16290,9.09,20250409,24300,-26.87,20240503,16290,9.09,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N 20250422,140936,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17740,140,2,0.80,505623315,28569,80.44,17590,17770,17540,22850,12320,17600,17698.32,25.53,0,8541,17726,17662,17606,17542,17486,17660,17540,200,5250,500,13720,10,1,40000000,7096,7.08,0.71,12,0.07,2506.00,25050.00,24300,20240503,-27.00,16290,20250409,8.90,19470,-8.89,20250102,16290,8.90,20250409,24300,-27.00,20240503,16290,8.90,20250409,0.17,Y,214320,500,200 억,,10210726,N,N,597,N,00,N diff --git a/214330/price/prices-20250401.csv b/214330/price/prices-20250401.csv index d749d79e50da..ad03c5a86db5 100644 --- a/214330/price/prices-20250401.csv +++ b/214330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160924,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,653,18,2,2.83,574530643,884400,113.03,641,656,641,825,445,635,649.60,1.56,0,84411,647,640,631,624,615,644,628,1095,190,500,450,1,1,213914131,1397,-9.33,0.43,12,0.41,-70.00,1509.00,721,20250113,-9.43,490,20241209,33.27,721,-9.43,20250113,531,22.98,20250331,721,-9.43,20250113,490,33.27,20241209,1.87,Y,214330,500,1094 억,,3342914,N,N,228,N,00,N +20250423,150941,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,653,18,2,2.83,559406755,861234,110.07,641,656,641,825,445,635,649.54,1.56,0,81803,647,640,631,624,615,644,628,1095,190,500,450,1,1,213914131,1397,-9.33,0.43,12,0.40,-70.00,1509.00,721,20250113,-9.43,490,20241209,33.27,721,-9.43,20250113,531,22.98,20250331,721,-9.43,20250113,490,33.27,20241209,1.87,Y,214330,500,1094 억,,3342914,N,N,88,N,00,N +20250423,140940,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,650,15,2,2.36,458312889,706120,90.25,641,656,641,825,445,635,649.06,1.56,0,65209,647,640,631,624,615,644,628,1095,190,500,450,1,1,213914131,1390,-9.29,0.43,12,0.33,-70.00,1509.00,721,20250113,-9.85,490,20241209,32.65,721,-9.85,20250113,531,22.41,20250331,721,-9.85,20250113,490,32.65,20241209,1.87,Y,214330,500,1094 억,,3342914,N,N,88,N,00,N +20250423,130938,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,655,20,2,3.15,358912576,553600,70.75,641,656,641,825,445,635,648.32,1.56,0,90302,647,640,631,624,615,644,628,1095,190,500,450,1,1,213914131,1401,-9.36,0.43,12,0.26,-70.00,1509.00,721,20250113,-9.15,490,20241209,33.67,721,-9.15,20250113,531,23.35,20250331,721,-9.15,20250113,490,33.67,20241209,1.87,Y,214330,500,1094 억,,3342914,N,N,88,N,00,N +20250423,120942,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,653,18,2,2.83,266961136,412562,52.73,641,653,641,825,445,635,647.08,1.56,0,102042,647,640,631,624,615,644,628,1095,190,500,450,1,1,213914131,1397,-9.33,0.43,12,0.19,-70.00,1509.00,721,20250113,-9.43,490,20241209,33.27,721,-9.43,20250113,531,22.98,20250331,721,-9.43,20250113,490,33.27,20241209,1.87,Y,214330,500,1094 억,,3342914,N,N,88,N,00,N +20250423,110942,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,651,16,2,2.52,241363930,373123,47.69,641,653,641,825,445,635,646.87,1.56,0,91916,647,640,631,624,615,644,628,1095,190,500,450,1,1,213914131,1393,-9.30,0.43,12,0.17,-70.00,1509.00,721,20250113,-9.71,490,20241209,32.86,721,-9.71,20250113,531,22.60,20250331,721,-9.71,20250113,490,32.86,20241209,1.87,Y,214330,500,1094 억,,3342914,N,N,88,N,00,N +20250423,100945,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,646,11,2,1.73,119664325,185741,23.74,641,648,641,825,445,635,644.25,1.56,0,49422,647,640,631,624,615,644,628,1095,190,500,450,1,1,213914131,1382,-9.23,0.43,12,0.09,-70.00,1509.00,721,20250113,-10.40,490,20241209,31.84,721,-10.40,20250113,531,21.66,20250331,721,-10.40,20250113,490,31.84,20241209,1.87,Y,214330,500,1094 억,,3342914,N,N,88,N,00,N +20250423,090949,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,10,2,1.57,63059930,97887,12.51,641,648,641,825,445,635,644.21,1.56,0,18146,647,640,631,624,615,644,628,1095,190,500,450,1,1,213914131,1380,-9.21,0.43,12,0.05,-70.00,1509.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,531,21.47,20250331,721,-10.54,20250113,490,31.63,20241209,1.87,Y,214330,500,1094 억,,3342914,N,N,88,N,00,N 20250422,160920,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,635,19,2,3.08,493099433,781972,288.66,622,638,622,800,432,616,630.58,1.51,0,113605,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1358,-9.07,0.42,12,0.37,-70.00,1509.00,721,20250113,-11.93,490,20241209,29.59,721,-11.93,20250113,531,19.59,20250331,721,-11.93,20250113,490,29.59,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,88,N,00,N 20250422,150936,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,635,19,2,3.08,484114653,767813,283.44,622,638,622,800,432,616,630.51,1.51,0,109899,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1358,-9.07,0.42,12,0.36,-70.00,1509.00,721,20250113,-11.93,490,20241209,29.59,721,-11.93,20250113,531,19.59,20250331,721,-11.93,20250113,490,29.59,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N 20250422,140936,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,631,15,2,2.44,370745675,589184,217.50,622,637,622,800,432,616,629.25,1.51,0,73006,628,622,617,611,606,621,610,1095,184,500,440,1,1,213914131,1350,-9.01,0.42,12,0.28,-70.00,1509.00,721,20250113,-12.48,490,20241209,28.78,721,-12.48,20250113,531,18.83,20250331,721,-12.48,20250113,490,28.78,20241209,1.86,Y,214330,500,1094 억,,3234459,N,N,51,N,00,N diff --git a/214370/price/prices-20250401.csv b/214370/price/prices-20250401.csv index 915d9fcdf3b3..73d2e948367f 100644 --- a/214370/price/prices-20250401.csv +++ b/214370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160924,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25300,-150,5,-0.59,878660550,34573,179.38,25400,25750,25000,33050,17850,25450,25414.65,5.00,0,3473,25916,25682,25366,25132,24816,25800,25250,54,7600,100,17810,50,1,53715000,13590,42.03,4.60,12,0.06,602.00,5496.00,35400,20250206,-28.53,14850,20240808,70.37,35400,-28.53,20250206,23200,9.05,20250409,35400,-28.53,20250206,14850,70.37,20240808,0.85,Y,214370,100,53 억,,2683510,N,N,821,N,00,N +20250423,150941,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25500,50,2,0.20,808618750,31811,165.05,25400,25750,25000,33050,17850,25450,25419.47,5.00,0,3376,25916,25682,25366,25132,24816,25800,25250,54,7600,100,17810,50,1,53715000,13697,42.36,4.64,12,0.06,602.00,5496.00,35400,20250206,-27.97,14850,20240808,71.72,35400,-27.97,20250206,23200,9.91,20250409,35400,-27.97,20250206,14850,71.72,20240808,0.85,Y,214370,100,53 억,,2683510,N,N,1044,N,00,N +20250423,140941,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25400,-50,5,-0.20,629084650,24767,128.50,25400,25750,25000,33050,17850,25450,25400.12,5.00,0,464,25916,25682,25366,25132,24816,25800,25250,54,7600,100,17810,50,1,53715000,13644,42.19,4.62,12,0.05,602.00,5496.00,35400,20250206,-28.25,14850,20240808,71.04,35400,-28.25,20250206,23200,9.48,20250409,35400,-28.25,20250206,14850,71.04,20240808,0.85,Y,214370,100,53 억,,2683510,N,N,1044,N,00,N +20250423,130939,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25400,-50,5,-0.20,600246700,23631,122.61,25400,25750,25000,33050,17850,25450,25400.82,5.00,0,868,25916,25682,25366,25132,24816,25800,25250,54,7600,100,17810,50,1,53715000,13644,42.19,4.62,12,0.04,602.00,5496.00,35400,20250206,-28.25,14850,20240808,71.04,35400,-28.25,20250206,23200,9.48,20250409,35400,-28.25,20250206,14850,71.04,20240808,0.85,Y,214370,100,53 억,,2683510,N,N,1044,N,00,N +20250423,120942,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25550,100,2,0.39,534486400,21036,109.14,25400,25750,25000,33050,17850,25450,25408.18,5.00,0,1423,25916,25682,25366,25132,24816,25800,25250,54,7600,100,17810,50,1,53715000,13724,42.44,4.65,12,0.04,602.00,5496.00,35400,20250206,-27.82,14850,20240808,72.05,35400,-27.82,20250206,23200,10.13,20250409,35400,-27.82,20250206,14850,72.05,20240808,0.85,Y,214370,100,53 억,,2683510,N,N,1044,N,00,N +20250423,110942,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25400,-50,5,-0.20,411389400,16201,84.06,25400,25750,25000,33050,17850,25450,25392.84,5.00,0,775,25916,25682,25366,25132,24816,25800,25250,54,7600,100,17810,50,1,53715000,13644,42.19,4.62,12,0.03,602.00,5496.00,35400,20250206,-28.25,14850,20240808,71.04,35400,-28.25,20250206,23200,9.48,20250409,35400,-28.25,20250206,14850,71.04,20240808,0.85,Y,214370,100,53 억,,2683510,N,N,1044,N,00,N +20250423,100945,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25450,0,3,0.00,286826550,11293,58.59,25400,25750,25000,33050,17850,25450,25398.61,5.00,0,115,25916,25682,25366,25132,24816,25800,25250,54,7600,100,17810,50,1,53715000,13670,42.28,4.63,12,0.02,602.00,5496.00,35400,20250206,-28.11,14850,20240808,71.38,35400,-28.11,20250206,23200,9.70,20250409,35400,-28.11,20250206,14850,71.38,20240808,0.85,Y,214370,100,53 억,,2683510,N,N,1044,N,00,N +20250423,090949,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25500,50,2,0.20,110422600,4336,22.50,25400,25750,25200,33050,17850,25450,25466.47,5.00,0,-516,25916,25682,25366,25132,24816,25800,25250,54,7600,100,17810,50,1,53715000,13697,42.36,4.64,12,0.01,602.00,5496.00,35400,20250206,-27.97,14850,20240808,71.72,35400,-27.97,20250206,23200,9.91,20250409,35400,-27.97,20250206,14850,71.72,20240808,0.85,Y,214370,100,53 억,,2683510,N,N,1044,N,00,N 20250422,160920,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25450,250,2,0.99,488617900,19274,62.34,25250,25600,25050,32750,17650,25200,25351.14,4.99,0,1976,25766,25482,25216,24932,24666,25350,24800,54,7550,100,17640,50,1,53715000,13670,42.28,4.63,12,0.04,602.00,5496.00,35400,20250206,-28.11,14850,20240808,71.38,35400,-28.11,20250206,23200,9.70,20250409,35400,-28.11,20250206,14850,71.38,20240808,0.85,Y,214370,100,53 억,,2681725,N,N,1044,N,00,N 20250422,150937,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25400,200,2,0.79,433217700,17092,55.28,25250,25600,25050,32750,17650,25200,25346.23,4.99,0,2489,25766,25482,25216,24932,24666,25350,24800,54,7550,100,17640,50,1,53715000,13644,42.19,4.62,12,0.03,602.00,5496.00,35400,20250206,-28.25,14850,20240808,71.04,35400,-28.25,20250206,23200,9.48,20250409,35400,-28.25,20250206,14850,71.04,20240808,0.85,Y,214370,100,53 억,,2681725,N,N,998,N,00,N 20250422,140936,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25300,100,2,0.40,341228600,13452,43.51,25250,25600,25050,32750,17650,25200,25366.38,4.99,0,2916,25766,25482,25216,24932,24666,25350,24800,54,7550,100,17640,50,1,53715000,13590,42.03,4.60,12,0.03,602.00,5496.00,35400,20250206,-28.53,14850,20240808,70.37,35400,-28.53,20250206,23200,9.05,20250409,35400,-28.53,20250206,14850,70.37,20240808,0.85,Y,214370,100,53 억,,2681725,N,N,998,N,00,N diff --git a/214390/price/prices-20250401.csv b/214390/price/prices-20250401.csv index c99ac526a5b2..c7f8a5aeafb9 100644 --- a/214390/price/prices-20250401.csv +++ b/214390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160925,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5550,-30,5,-0.54,75264975,13469,109.74,5580,5720,5510,7250,3910,5580,5588.02,1.48,0,-4796,5700,5640,5550,5490,5400,5670,5520,120,1670,500,3790,10,1,23906860,1327,28.61,0.91,12,0.06,194.00,6113.00,7500,20250113,-26.00,4900,20250407,13.27,7500,-26.00,20250113,4900,13.27,20250407,7500,-26.00,20250113,4900,13.27,20250407,0.01,Y,214390,500,119 억,,354065,N,N,134,N,00,N +20250423,150942,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5540,-40,5,-0.72,71142535,12726,103.68,5580,5720,5510,7250,3910,5580,5590.33,1.48,0,-4460,5700,5640,5550,5490,5400,5670,5520,120,1670,500,3790,10,1,23906860,1324,28.56,0.91,12,0.05,194.00,6113.00,7500,20250113,-26.13,4900,20250407,13.06,7500,-26.13,20250113,4900,13.06,20250407,7500,-26.13,20250113,4900,13.06,20250407,0.01,Y,214390,500,119 억,,354065,N,N,557,N,00,N +20250423,140941,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5580,0,3,0.00,62633690,11194,91.20,5580,5720,5510,7250,3910,5580,5595.29,1.48,0,-3432,5700,5640,5550,5490,5400,5670,5520,120,1670,500,3790,10,1,23906860,1334,28.76,0.91,12,0.05,194.00,6113.00,7500,20250113,-25.60,4900,20250407,13.88,7500,-25.60,20250113,4900,13.88,20250407,7500,-25.60,20250113,4900,13.88,20250407,0.01,Y,214390,500,119 억,,354065,N,N,557,N,00,N +20250423,130939,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5570,-10,5,-0.18,52540410,9382,76.44,5580,5720,5510,7250,3910,5580,5600.13,1.48,0,-3118,5700,5640,5550,5490,5400,5670,5520,120,1670,500,3790,10,1,23906860,1332,28.71,0.91,12,0.04,194.00,6113.00,7500,20250113,-25.73,4900,20250407,13.67,7500,-25.73,20250113,4900,13.67,20250407,7500,-25.73,20250113,4900,13.67,20250407,0.01,Y,214390,500,119 억,,354065,N,N,557,N,00,N +20250423,120943,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5530,-50,5,-0.90,37712560,6721,54.76,5580,5720,5510,7250,3910,5580,5611.15,1.48,0,-1276,5700,5640,5550,5490,5400,5670,5520,120,1670,500,3790,10,1,23906860,1322,28.51,0.90,12,0.03,194.00,6113.00,7500,20250113,-26.27,4900,20250407,12.86,7500,-26.27,20250113,4900,12.86,20250407,7500,-26.27,20250113,4900,12.86,20250407,0.01,Y,214390,500,119 억,,354065,N,N,557,N,00,N +20250423,110942,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5580,0,3,0.00,33174150,5902,48.09,5580,5720,5510,7250,3910,5580,5620.83,1.48,0,-1217,5700,5640,5550,5490,5400,5670,5520,120,1670,500,3790,10,1,23906860,1334,28.76,0.91,12,0.02,194.00,6113.00,7500,20250113,-25.60,4900,20250407,13.88,7500,-25.60,20250113,4900,13.88,20250407,7500,-25.60,20250113,4900,13.88,20250407,0.01,Y,214390,500,119 억,,354065,N,N,557,N,00,N +20250423,100945,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5540,-40,5,-0.72,31175950,5543,45.16,5580,5720,5510,7250,3910,5580,5624.38,1.48,0,-928,5700,5640,5550,5490,5400,5670,5520,120,1670,500,3790,10,1,23906860,1324,28.56,0.91,12,0.02,194.00,6113.00,7500,20250113,-26.13,4900,20250407,13.06,7500,-26.13,20250113,4900,13.06,20250407,7500,-26.13,20250113,4900,13.06,20250407,0.01,Y,214390,500,119 억,,354065,N,N,557,N,00,N +20250423,090950,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5550,-30,5,-0.54,50080,9,0.07,5580,5580,5550,7250,3910,5580,5564.44,1.48,0,0,5700,5640,5550,5490,5400,5670,5520,120,1670,500,3790,10,1,23906860,1327,28.61,0.91,12,0.00,194.00,6113.00,7500,20250113,-26.00,4900,20250407,13.27,7500,-26.00,20250113,4900,13.27,20250407,7500,-26.00,20250113,4900,13.27,20250407,0.01,Y,214390,500,119 억,,354065,N,N,557,N,00,N 20250422,160920,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5580,40,2,0.72,68107590,12273,57.43,5500,5610,5460,7200,3880,5540,5549.38,1.49,0,-1476,5706,5622,5516,5432,5326,5570,5380,120,1660,500,3760,10,1,23906860,1334,28.76,0.91,12,0.05,194.00,6113.00,7500,20250113,-25.60,4900,20250407,13.88,7500,-25.60,20250113,4900,13.88,20250407,7500,-25.60,20250113,4900,13.88,20250407,0.01,Y,214390,500,119 억,,355604,N,N,557,N,00,N 20250422,150937,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5590,50,2,0.90,66629430,12008,56.19,5500,5610,5460,7200,3880,5540,5548.75,1.49,0,-1408,5706,5622,5516,5432,5326,5570,5380,120,1660,500,3760,10,1,23906860,1336,28.81,0.91,12,0.05,194.00,6113.00,7500,20250113,-25.47,4900,20250407,14.08,7500,-25.47,20250113,4900,14.08,20250407,7500,-25.47,20250113,4900,14.08,20250407,0.01,Y,214390,500,119 억,,355604,N,N,513,N,00,N 20250422,140937,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5570,30,2,0.54,57707530,10412,48.72,5500,5600,5460,7200,3880,5540,5542.41,1.49,0,-446,5706,5622,5516,5432,5326,5570,5380,120,1660,500,3760,10,1,23906860,1332,28.71,0.91,12,0.04,194.00,6113.00,7500,20250113,-25.73,4900,20250407,13.67,7500,-25.73,20250113,4900,13.67,20250407,7500,-25.73,20250113,4900,13.67,20250407,0.01,Y,214390,500,119 억,,355604,N,N,513,N,00,N diff --git a/214420/price/prices-20250401.csv b/214420/price/prices-20250401.csv index 3d41099c8f06..bc9cc4239dd4 100644 --- a/214420/price/prices-20250401.csv +++ b/214420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,0,3,0.00,1451323950,166803,77.96,8830,8950,8620,11290,6090,8690,8700.83,1.11,0,-17141,8990,8840,8740,8590,8490,8790,8540,48,2600,200,6250,10,1,24054799,2090,12.78,1.86,12,0.69,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,4.00,Y,214420,200,48 억,,267265,N,N,23692,N,00,N +20250423,150942,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8700,10,2,0.12,1331739730,153051,71.53,8830,8950,8620,11290,6090,8690,8701.28,1.11,0,-18059,8990,8840,8740,8590,8490,8790,8540,48,2600,200,6250,10,1,24054799,2093,12.79,1.86,12,0.64,680.00,4684.00,17190,20240614,-49.39,5410,20241209,60.81,10290,-15.45,20250228,5820,49.48,20250203,17190,-49.39,20240614,5410,60.81,20241209,4.00,Y,214420,200,48 억,,267265,N,N,27112,N,00,N +20250423,140941,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8660,-30,5,-0.35,1173038710,134787,63.00,8830,8950,8620,11290,6090,8690,8702.91,1.11,0,-21721,8990,8840,8740,8590,8490,8790,8540,48,2600,200,6250,10,1,24054799,2083,12.74,1.85,12,0.56,680.00,4684.00,17190,20240614,-49.62,5410,20241209,60.07,10290,-15.84,20250228,5820,48.80,20250203,17190,-49.62,20240614,5410,60.07,20241209,4.00,Y,214420,200,48 억,,267265,N,N,27112,N,00,N +20250423,130939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8670,-20,5,-0.23,1022899640,117519,54.93,8830,8950,8620,11290,6090,8690,8704.12,1.11,0,-18091,8990,8840,8740,8590,8490,8790,8540,48,2600,200,6250,10,1,24054799,2086,12.75,1.85,12,0.49,680.00,4684.00,17190,20240614,-49.56,5410,20241209,60.26,10290,-15.74,20250228,5820,48.97,20250203,17190,-49.56,20240614,5410,60.26,20241209,4.00,Y,214420,200,48 억,,267265,N,N,27112,N,00,N +20250423,120943,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8680,-10,5,-0.12,946074075,108668,50.79,8830,8950,8620,11290,6090,8690,8706.10,1.11,0,-16823,8990,8840,8740,8590,8490,8790,8540,48,2600,200,6250,10,1,24054799,2088,12.76,1.85,12,0.45,680.00,4684.00,17190,20240614,-49.51,5410,20241209,60.44,10290,-15.65,20250228,5820,49.14,20250203,17190,-49.51,20240614,5410,60.44,20241209,4.00,Y,214420,200,48 억,,267265,N,N,27112,N,00,N +20250423,110943,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8700,10,2,0.12,822078545,94383,44.11,8830,8950,8620,11290,6090,8690,8710.03,1.11,0,-11755,8990,8840,8740,8590,8490,8790,8540,48,2600,200,6250,10,1,24054799,2093,12.79,1.86,12,0.39,680.00,4684.00,17190,20240614,-49.39,5410,20241209,60.81,10290,-15.45,20250228,5820,49.48,20250203,17190,-49.39,20240614,5410,60.81,20241209,4.00,Y,214420,200,48 억,,267265,N,N,27112,N,00,N +20250423,100946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,0,3,0.00,543377845,62221,29.08,8830,8950,8650,11290,6090,8690,8733.03,1.11,0,-5819,8990,8840,8740,8590,8490,8790,8540,48,2600,200,6250,10,1,24054799,2090,12.78,1.86,12,0.26,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,4.00,Y,214420,200,48 억,,267265,N,N,27112,N,00,N +20250423,090950,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8750,60,2,0.69,163094500,18519,8.66,8830,8950,8740,11290,6090,8690,8806.87,1.11,0,-5367,8990,8840,8740,8590,8490,8790,8540,48,2600,200,6250,10,1,24054799,2105,12.87,1.87,12,0.08,680.00,4684.00,17190,20240614,-49.10,5410,20241209,61.74,10290,-14.97,20250228,5820,50.34,20250203,17190,-49.10,20240614,5410,61.74,20241209,4.00,Y,214420,200,48 억,,267265,N,N,27112,N,00,N 20250422,160920,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-130,5,-1.47,1861144015,213955,69.60,8720,8890,8640,11460,6180,8820,8698.76,1.22,0,-19802,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2090,12.78,1.86,12,0.89,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,3.97,Y,214420,200,48 억,,293615,N,N,27112,N,00,N 20250422,150937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-130,5,-1.47,1729995575,198851,64.69,8720,8890,8640,11460,6180,8820,8699.95,1.22,0,-18352,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2090,12.78,1.86,12,0.83,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N 20250422,140937,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8690,-130,5,-1.47,1618647085,186017,60.51,8720,8890,8640,11460,6180,8820,8701.60,1.22,0,-16668,9313,9066,8913,8666,8513,8990,8590,48,2640,200,6350,10,1,24054799,2090,12.78,1.86,12,0.77,680.00,4684.00,17190,20240614,-49.45,5410,20241209,60.63,10290,-15.55,20250228,5820,49.31,20250203,17190,-49.45,20240614,5410,60.63,20241209,3.97,Y,214420,200,48 억,,293615,N,N,19111,N,00,N diff --git a/214430/price/prices-20250401.csv b/214430/price/prices-20250401.csv index 24761d26089b..eea815f29ead 100644 --- a/214430/price/prices-20250401.csv +++ b/214430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,55300,700,2,1.28,1743040200,31644,131.77,55400,55700,54400,70900,38300,54600,55082.80,3.53,0,-8222,55866,55232,54116,53482,52366,55550,53800,36,16300,500,40400,100,1,7106760,3930,26.26,3.59,12,0.45,2106.00,15407.00,66200,20250218,-16.47,24600,20240805,124.80,66200,-16.47,20250218,42700,29.51,20250205,66200,-16.47,20250218,24600,124.80,20240805,2.74,Y,214430,500,35 억,,251152,N,N,3220,N,00,N +20250423,150942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,55100,500,2,0.92,1688416600,30655,127.65,55400,55700,54400,70900,38300,54600,55078.02,3.53,0,-7572,55866,55232,54116,53482,52366,55550,53800,36,16300,500,40400,100,1,7106760,3916,26.16,3.58,12,0.43,2106.00,15407.00,66200,20250218,-16.77,24600,20240805,123.98,66200,-16.77,20250218,42700,29.04,20250205,66200,-16.77,20250218,24600,123.98,20240805,2.74,Y,214430,500,35 억,,251152,N,N,2854,N,00,N +20250423,140942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,54900,300,2,0.55,1525030450,27678,115.25,55400,55700,54400,70900,38300,54600,55099.01,3.53,0,-6563,55866,55232,54116,53482,52366,55550,53800,36,16300,500,40400,100,1,7106760,3902,26.07,3.56,12,0.39,2106.00,15407.00,66200,20250218,-17.07,24600,20240805,123.17,66200,-17.07,20250218,42700,28.57,20250205,66200,-17.07,20250218,24600,123.17,20240805,2.74,Y,214430,500,35 억,,251152,N,N,2854,N,00,N +20250423,130940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,55300,700,2,1.28,1357873950,24645,102.62,55400,55700,54400,70900,38300,54600,55097.34,3.53,0,-5158,55866,55232,54116,53482,52366,55550,53800,36,16300,500,40400,100,1,7106760,3930,26.26,3.59,12,0.35,2106.00,15407.00,66200,20250218,-16.47,24600,20240805,124.80,66200,-16.47,20250218,42700,29.51,20250205,66200,-16.47,20250218,24600,124.80,20240805,2.74,Y,214430,500,35 억,,251152,N,N,2854,N,00,N +20250423,120943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,55200,600,2,1.10,1290949450,23435,97.58,55400,55700,54400,70900,38300,54600,55086.39,3.53,0,-5204,55866,55232,54116,53482,52366,55550,53800,36,16300,500,40400,100,1,7106760,3923,26.21,3.58,12,0.33,2106.00,15407.00,66200,20250218,-16.62,24600,20240805,124.39,66200,-16.62,20250218,42700,29.27,20250205,66200,-16.62,20250218,24600,124.39,20240805,2.74,Y,214430,500,35 억,,251152,N,N,2854,N,00,N +20250423,110943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,55400,800,2,1.47,1032631050,18776,78.18,55400,55700,54400,70900,38300,54600,54997.39,3.53,0,-4051,55866,55232,54116,53482,52366,55550,53800,36,16300,500,40400,100,1,7106760,3937,26.31,3.60,12,0.26,2106.00,15407.00,66200,20250218,-16.31,24600,20240805,125.20,66200,-16.31,20250218,42700,29.74,20250205,66200,-16.31,20250218,24600,125.20,20240805,2.74,Y,214430,500,35 억,,251152,N,N,2854,N,00,N +20250423,100946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,55100,500,2,0.92,664317850,12112,50.44,55400,55400,54400,70900,38300,54600,54847.91,3.53,0,-3835,55866,55232,54116,53482,52366,55550,53800,36,16300,500,40400,100,1,7106760,3916,26.16,3.58,12,0.17,2106.00,15407.00,66200,20250218,-16.77,24600,20240805,123.98,66200,-16.77,20250218,42700,29.04,20250205,66200,-16.77,20250218,24600,123.98,20240805,2.74,Y,214430,500,35 억,,251152,N,N,2854,N,00,N +20250423,090950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,54900,300,2,0.55,144335700,2633,10.96,55400,55400,54600,70900,38300,54600,54817.96,3.53,0,-452,55866,55232,54116,53482,52366,55550,53800,36,16300,500,40400,100,1,7106760,3902,26.07,3.56,12,0.04,2106.00,15407.00,66200,20250218,-17.07,24600,20240805,123.17,66200,-17.07,20250218,42700,28.57,20250205,66200,-17.07,20250218,24600,123.17,20240805,2.74,Y,214430,500,35 억,,251152,N,N,2854,N,00,N 20250422,160921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,54600,700,2,1.30,1297898900,24015,166.00,53800,54750,53000,70000,37800,53900,54045.34,3.56,0,-1458,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3880,25.93,3.54,12,0.34,2106.00,15407.00,66200,20250218,-17.52,24600,20240805,121.95,66200,-17.52,20250218,42700,27.87,20250205,66200,-17.52,20250218,24600,121.95,20240805,2.73,Y,214430,500,35 억,,252746,N,N,2854,N,00,N 20250422,150937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,54650,750,2,1.39,1225699200,22692,156.85,53800,54750,53000,70000,37800,53900,54014.60,3.56,0,-719,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3884,25.95,3.55,12,0.32,2106.00,15407.00,66200,20250218,-17.45,24600,20240805,122.15,66200,-17.45,20250218,42700,27.99,20250205,66200,-17.45,20250218,24600,122.15,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N 20250422,140937,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,54300,400,2,0.74,1115407650,20671,142.88,53800,54700,53000,70000,37800,53900,53960.02,3.56,0,-377,55833,54866,53833,52866,51833,54350,52350,36,16100,500,39880,100,1,7106760,3859,25.78,3.52,12,0.29,2106.00,15407.00,66200,20250218,-17.98,24600,20240805,120.73,66200,-17.98,20250218,42700,27.17,20250205,66200,-17.98,20250218,24600,120.73,20240805,2.73,Y,214430,500,35 억,,252746,N,N,1537,N,00,N diff --git a/214450/price/prices-20250401.csv b/214450/price/prices-20250401.csv index 7fe44e90a8a6..92eb8ac7fea2 100644 --- a/214450/price/prices-20250401.csv +++ b/214450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,358000,-500,5,-0.14,16195362750,45347,46.86,361500,362000,353000,466000,251000,358500,357142.15,15.92,0,5060,373500,366000,360000,352500,346500,363000,349500,53,107500,500,272460,500,1,10509600,37624,41.75,7.69,12,0.43,8574.00,46558.00,374000,20250415,-4.28,107700,20240423,232.40,374000,-4.28,20250415,233500,53.32,20250131,374000,-4.28,20250415,107700,232.40,20240423,2.54,Y,214450,500,52 억,,1673162,N,N,1451,N,00,N +20250423,150943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,356000,-2500,5,-0.70,14623640750,40944,42.31,361500,362000,353000,466000,251000,358500,357162.00,15.92,0,4099,373500,366000,360000,352500,346500,363000,349500,53,107500,500,272460,500,1,10509600,37414,41.52,7.65,12,0.39,8574.00,46558.00,374000,20250415,-4.81,107700,20240423,230.55,374000,-4.81,20250415,233500,52.46,20250131,374000,-4.81,20250415,107700,230.55,20240423,2.54,Y,214450,500,52 억,,1673162,N,N,3898,N,00,N +20250423,140942,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,357500,-1000,5,-0.28,10482541500,29327,30.30,361500,362000,353000,466000,251000,358500,357436.54,15.92,0,2371,373500,366000,360000,352500,346500,363000,349500,53,107500,500,272460,500,1,10509600,37572,41.70,7.68,12,0.28,8574.00,46558.00,374000,20250415,-4.41,107700,20240423,231.94,374000,-4.41,20250415,233500,53.10,20250131,374000,-4.41,20250415,107700,231.94,20240423,2.54,Y,214450,500,52 억,,1673162,N,N,3898,N,00,N +20250423,130940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,358000,-500,5,-0.14,8840943500,24735,25.56,361500,362000,353000,466000,251000,358500,357426.46,15.92,0,1978,373500,366000,360000,352500,346500,363000,349500,53,107500,500,272460,500,1,10509600,37624,41.75,7.69,12,0.24,8574.00,46558.00,374000,20250415,-4.28,107700,20240423,232.40,374000,-4.28,20250415,233500,53.32,20250131,374000,-4.28,20250415,107700,232.40,20240423,2.54,Y,214450,500,52 억,,1673162,N,N,3898,N,00,N +20250423,120944,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,358000,-500,5,-0.14,7949898500,22242,22.98,361500,362000,353000,466000,251000,358500,357427.32,15.92,0,1467,373500,366000,360000,352500,346500,363000,349500,53,107500,500,272460,500,1,10509600,37624,41.75,7.69,12,0.21,8574.00,46558.00,374000,20250415,-4.28,107700,20240423,232.40,374000,-4.28,20250415,233500,53.32,20250131,374000,-4.28,20250415,107700,232.40,20240423,2.54,Y,214450,500,52 억,,1673162,N,N,3898,N,00,N +20250423,110943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,357500,-1000,5,-0.28,6848427250,19161,19.80,361500,362000,353000,466000,251000,358500,357414.92,15.92,0,761,373500,366000,360000,352500,346500,363000,349500,53,107500,500,272460,500,1,10509600,37572,41.70,7.68,12,0.18,8574.00,46558.00,374000,20250415,-4.41,107700,20240423,231.94,374000,-4.41,20250415,233500,53.10,20250131,374000,-4.41,20250415,107700,231.94,20240423,2.54,Y,214450,500,52 억,,1673162,N,N,3898,N,00,N +20250423,100946,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,359500,1000,2,0.28,4200448000,11748,12.14,361500,362000,353000,466000,251000,358500,357545.80,15.92,0,84,373500,366000,360000,352500,346500,363000,349500,53,107500,500,272460,500,1,10509600,37782,41.93,7.72,12,0.11,8574.00,46558.00,374000,20250415,-3.88,107700,20240423,233.80,374000,-3.88,20250415,233500,53.96,20250131,374000,-3.88,20250415,107700,233.80,20240423,2.54,Y,214450,500,52 억,,1673162,N,N,3898,N,00,N +20250423,090951,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,354500,-4000,5,-1.12,1458739000,4088,4.22,361500,362000,353000,466000,251000,358500,356834.39,15.92,0,-2107,373500,366000,360000,352500,346500,363000,349500,53,107500,500,272460,500,1,10509600,37257,41.35,7.61,12,0.04,8574.00,46558.00,374000,20250415,-5.21,107700,20240423,229.16,374000,-5.21,20250415,233500,51.82,20250131,374000,-5.21,20250415,107700,229.16,20240423,2.54,Y,214450,500,52 억,,1673162,N,N,3898,N,00,N 20250422,160921,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,358500,-3500,5,-0.97,34630354250,96781,153.97,359500,367500,354000,470500,253500,362000,357820.25,15.90,0,14339,370333,366166,361833,357666,353333,364000,355500,53,108500,500,275120,500,1,10509600,37677,41.81,7.70,12,0.92,8574.00,46558.00,374000,20250415,-4.14,107700,20240423,232.87,374000,-4.14,20250415,233500,53.53,20250131,374000,-4.14,20250415,107700,232.87,20240423,2.52,Y,214450,500,52 억,,1670845,N,N,3898,N,00,N 20250422,150938,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,357500,-4500,5,-1.24,32738703250,91501,145.57,359500,367500,354000,470500,253500,362000,357796.13,15.90,0,11229,370333,366166,361833,357666,353333,364000,355500,53,108500,500,275120,500,1,10509600,37572,41.70,7.68,12,0.87,8574.00,46558.00,374000,20250415,-4.41,107700,20240423,231.94,374000,-4.41,20250415,233500,53.10,20250131,374000,-4.41,20250415,107700,231.94,20240423,2.52,Y,214450,500,52 억,,1670845,N,N,2440,N,00,N 20250422,140937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,358000,-4000,5,-1.10,27509431250,76874,122.30,359500,367500,354000,470500,253500,362000,357850.92,15.90,0,8099,370333,366166,361833,357666,353333,364000,355500,53,108500,500,275120,500,1,10509600,37624,41.75,7.69,12,0.73,8574.00,46558.00,374000,20250415,-4.28,107700,20240423,232.40,374000,-4.28,20250415,233500,53.32,20250131,374000,-4.28,20250415,107700,232.40,20240423,2.52,Y,214450,500,52 억,,1670845,N,N,2440,N,00,N diff --git a/214610/price/prices-20250401.csv b/214610/price/prices-20250401.csv index 1c5c53e95bc1..542775a1da2d 100644 --- a/214610/price/prices-20250401.csv +++ b/214610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160926,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N +20250423,150943,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N +20250423,140942,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N +20250423,130940,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N +20250423,120944,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N +20250423,110944,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N +20250423,100946,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N +20250423,090951,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N 20250422,160921,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N 20250422,150938,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N 20250422,140938,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,489,0,3,0.00,0,0,0.00,0,0,0,635,343,489,0.00,3.87,0,0,489,489,489,489,489,489,489,258,146,500,0,1,1,51505648,252,-0.07,0.97,12,0.00,-7072.00,503.00,3310,20240823,-85.23,450,20250411,8.67,1835,-73.35,20250109,450,8.67,20250411,3310,-85.23,20240823,450,8.67,20250411,0.01,Y,214610,500,257 억,,1991086,N,N,0,N,00,N diff --git a/214680/price/prices-20250401.csv b/214680/price/prices-20250401.csv index 745fdcb2ea15..873239257112 100644 --- a/214680/price/prices-20250401.csv +++ b/214680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1999,7,2,0.35,517684790,258915,123.89,2010,2015,1989,2585,1395,1992,1999.44,2.40,0,56229,2024,2008,1994,1978,1964,2016,1986,74,593,100,1430,1,1,74015254,1480,-8.16,2.17,12,0.35,-245.00,921.00,4885,20240523,-59.08,1680,20250409,18.99,2530,-20.99,20250325,1680,18.99,20250409,4885,-59.08,20240523,1680,18.99,20250409,3.41,Y,214680,100,74 억,,1779565,N,N,4806,N,00,N +20250423,150943,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,8,2,0.40,490143551,245142,117.30,2010,2015,1989,2585,1395,1992,1999.43,2.40,0,52247,2024,2008,1994,1978,1964,2016,1986,74,593,100,1430,5,1,74015254,1480,-8.16,2.17,12,0.33,-245.00,921.00,4885,20240523,-59.06,1680,20250409,19.05,2530,-20.95,20250325,1680,19.05,20250409,4885,-59.06,20240523,1680,19.05,20250409,3.41,Y,214680,100,74 억,,1779565,N,N,4222,N,00,N +20250423,140942,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2005,13,2,0.65,400969301,200626,96.00,2010,2015,1989,2585,1395,1992,1998.59,2.40,0,30525,2024,2008,1994,1978,1964,2016,1986,74,593,100,1430,5,1,74015254,1484,-8.18,2.18,12,0.27,-245.00,921.00,4885,20240523,-58.96,1680,20250409,19.35,2530,-20.75,20250325,1680,19.35,20250409,4885,-58.96,20240523,1680,19.35,20250409,3.41,Y,214680,100,74 억,,1779565,N,N,4222,N,00,N +20250423,130940,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2000,8,2,0.40,374004710,187144,89.55,2010,2015,1989,2585,1395,1992,1998.49,2.40,0,27766,2024,2008,1994,1978,1964,2016,1986,74,593,100,1430,5,1,74015254,1480,-8.16,2.17,12,0.25,-245.00,921.00,4885,20240523,-59.06,1680,20250409,19.05,2530,-20.95,20250325,1680,19.05,20250409,4885,-59.06,20240523,1680,19.05,20250409,3.41,Y,214680,100,74 억,,1779565,N,N,4222,N,00,N +20250423,120944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1998,6,2,0.30,328043360,164114,78.53,2010,2015,1989,2585,1395,1992,1998.87,2.40,0,30761,2024,2008,1994,1978,1964,2016,1986,74,593,100,1430,1,1,74015254,1479,-8.16,2.17,12,0.22,-245.00,921.00,4885,20240523,-59.10,1680,20250409,18.93,2530,-21.03,20250325,1680,18.93,20250409,4885,-59.10,20240523,1680,18.93,20250409,3.41,Y,214680,100,74 억,,1779565,N,N,4222,N,00,N +20250423,110944,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1995,3,2,0.15,277434364,138757,66.39,2010,2015,1989,2585,1395,1992,1999.43,2.40,0,17683,2024,2008,1994,1978,1964,2016,1986,74,593,100,1430,1,1,74015254,1477,-8.14,2.17,12,0.19,-245.00,921.00,4885,20240523,-59.16,1680,20250409,18.75,2530,-21.15,20250325,1680,18.75,20250409,4885,-59.16,20240523,1680,18.75,20250409,3.41,Y,214680,100,74 억,,1779565,N,N,4222,N,00,N +20250423,100947,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2010,18,2,0.90,190661642,95321,45.61,2010,2015,1989,2585,1395,1992,2000.21,2.40,0,6912,2024,2008,1994,1978,1964,2016,1986,74,593,100,1430,5,1,74015254,1488,-8.20,2.18,12,0.13,-245.00,921.00,4885,20240523,-58.85,1680,20250409,19.64,2530,-20.55,20250325,1680,19.64,20250409,4885,-58.85,20240523,1680,19.64,20250409,3.41,Y,214680,100,74 억,,1779565,N,N,4222,N,00,N +20250423,090951,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2010,18,2,0.90,33499607,16743,8.01,2010,2015,1998,2585,1395,1992,2000.81,2.40,0,2926,2024,2008,1994,1978,1964,2016,1986,74,593,100,1430,5,1,74015254,1488,-8.20,2.18,12,0.02,-245.00,921.00,4885,20240523,-58.85,1680,20250409,19.64,2530,-20.55,20250325,1680,19.64,20250409,4885,-58.85,20240523,1680,19.64,20250409,3.41,Y,214680,100,74 억,,1779565,N,N,4222,N,00,N 20250422,160922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1992,-8,5,-0.40,413280949,207790,88.89,1985,2010,1980,2600,1400,2000,1988.93,2.41,0,-8076,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1474,-8.13,2.16,12,0.28,-245.00,921.00,4885,20240523,-59.22,1680,20250409,18.57,2530,-21.26,20250325,1680,18.57,20250409,4885,-59.22,20240523,1680,18.57,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,4222,N,00,N 20250422,150938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1992,-8,5,-0.40,402347581,202297,86.54,1985,2010,1980,2600,1400,2000,1988.90,2.41,0,-9411,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1474,-8.13,2.16,12,0.27,-245.00,921.00,4885,20240523,-59.22,1680,20250409,18.57,2530,-21.26,20250325,1680,18.57,20250409,4885,-59.22,20240523,1680,18.57,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N 20250422,140938,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,1990,-10,5,-0.50,367586624,184820,79.06,1985,2010,1980,2600,1400,2000,1988.89,2.41,0,-13910,2060,2029,2014,1983,1968,2022,1976,74,600,100,1440,1,1,74015254,1473,-8.12,2.16,12,0.25,-245.00,921.00,4885,20240523,-59.26,1680,20250409,18.45,2530,-21.34,20250325,1680,18.45,20250409,4885,-59.26,20240523,1680,18.45,20250409,3.41,Y,214680,100,74 억,,1786220,N,N,5580,N,00,N diff --git a/215000/price/prices-20250401.csv b/215000/price/prices-20250401.csv index dfa5f1840cde..0f73e11b48cb 100644 --- a/215000/price/prices-20250401.csv +++ b/215000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65000,1000,2,1.56,463021550,7153,99.50,64600,65000,64100,83200,44800,64000,64731.10,21.84,0,1840,65733,64866,64433,63566,63133,64650,63350,31,19200,500,47360,100,1,6275415,4079,8.19,0.87,12,0.11,7937.00,74618.00,84700,20240424,-23.26,56900,20250203,14.24,70700,-8.06,20250106,56900,14.24,20250203,84700,-23.26,20240424,56900,14.24,20250203,0.83,Y,215000,500,31 억,,1370306,N,N,1236,N,00,N +20250423,150943,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,800,2,1.25,425826750,6580,91.53,64600,65000,64100,83200,44800,64000,64715.31,21.84,0,1928,65733,64866,64433,63566,63133,64650,63350,31,19200,500,47360,100,1,6275415,4066,8.16,0.87,12,0.10,7937.00,74618.00,84700,20240424,-23.49,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,84700,-23.49,20240424,56900,13.88,20250203,0.83,Y,215000,500,31 억,,1370306,N,N,1699,N,00,N +20250423,140943,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,800,2,1.25,355396550,5494,76.42,64600,65000,64100,83200,44800,64000,64688.12,21.84,0,1807,65733,64866,64433,63566,63133,64650,63350,31,19200,500,47360,100,1,6275415,4066,8.16,0.87,12,0.09,7937.00,74618.00,84700,20240424,-23.49,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,84700,-23.49,20240424,56900,13.88,20250203,0.83,Y,215000,500,31 억,,1370306,N,N,1699,N,00,N +20250423,130941,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64900,900,2,1.41,302557350,4679,65.09,64600,65000,64100,83200,44800,64000,64662.82,21.84,0,1543,65733,64866,64433,63566,63133,64650,63350,31,19200,500,47360,100,1,6275415,4073,8.18,0.87,12,0.07,7937.00,74618.00,84700,20240424,-23.38,56900,20250203,14.06,70700,-8.20,20250106,56900,14.06,20250203,84700,-23.38,20240424,56900,14.06,20250203,0.83,Y,215000,500,31 억,,1370306,N,N,1699,N,00,N +20250423,120944,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,800,2,1.25,251169800,3886,54.05,64600,65000,64100,83200,44800,64000,64634.53,21.84,0,1341,65733,64866,64433,63566,63133,64650,63350,31,19200,500,47360,100,1,6275415,4066,8.16,0.87,12,0.06,7937.00,74618.00,84700,20240424,-23.49,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,84700,-23.49,20240424,56900,13.88,20250203,0.83,Y,215000,500,31 억,,1370306,N,N,1699,N,00,N +20250423,110944,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,800,2,1.25,214825800,3326,46.27,64600,65000,64100,83200,44800,64000,64589.84,21.84,0,1362,65733,64866,64433,63566,63133,64650,63350,31,19200,500,47360,100,1,6275415,4066,8.16,0.87,12,0.05,7937.00,74618.00,84700,20240424,-23.49,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,84700,-23.49,20240424,56900,13.88,20250203,0.83,Y,215000,500,31 억,,1370306,N,N,1699,N,00,N +20250423,100947,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,700,2,1.09,132450500,2055,28.59,64600,64800,64100,83200,44800,64000,64452.80,21.84,0,650,65733,64866,64433,63566,63133,64650,63350,31,19200,500,47360,100,1,6275415,4060,8.15,0.87,12,0.03,7937.00,74618.00,84700,20240424,-23.61,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,84700,-23.61,20240424,56900,13.71,20250203,0.83,Y,215000,500,31 억,,1370306,N,N,1699,N,00,N +20250423,090951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,500,2,0.78,49662500,771,10.72,64600,64600,64100,83200,44800,64000,64413.10,21.84,0,239,65733,64866,64433,63566,63133,64650,63350,31,19200,500,47360,100,1,6275415,4048,8.13,0.86,12,0.01,7937.00,74618.00,84700,20240424,-23.85,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,84700,-23.85,20240424,56900,13.36,20250203,0.83,Y,215000,500,31 억,,1370306,N,N,1699,N,00,N 20250422,160922,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64000,-1000,5,-1.54,463301150,7189,62.57,65100,65300,64000,84500,45500,65000,64446.96,21.86,0,-1984,66400,65700,64800,64100,63200,66050,64450,31,19500,500,48100,100,1,6275415,4016,8.06,0.86,12,0.11,7937.00,74618.00,84700,20240424,-24.44,56900,20250203,12.48,70700,-9.48,20250106,56900,12.48,20250203,84700,-24.44,20240424,56900,12.48,20250203,0.83,Y,215000,500,31 억,,1372109,N,N,1699,N,00,N 20250422,150938,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64300,-700,5,-1.08,400016450,6202,53.98,65100,65300,64100,84500,45500,65000,64497.98,21.86,0,-1765,66400,65700,64800,64100,63200,66050,64450,31,19500,500,48100,100,1,6275415,4035,8.10,0.86,12,0.10,7937.00,74618.00,84700,20240424,-24.09,56900,20250203,13.01,70700,-9.05,20250106,56900,13.01,20250203,84700,-24.09,20240424,56900,13.01,20250203,0.83,Y,215000,500,31 억,,1372109,N,N,1128,N,00,N 20250422,140938,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64400,-600,5,-0.92,345323550,5353,46.59,65100,65300,64100,84500,45500,65000,64510.28,21.86,0,-1489,66400,65700,64800,64100,63200,66050,64450,31,19500,500,48100,100,1,6275415,4041,8.11,0.86,12,0.09,7937.00,74618.00,84700,20240424,-23.97,56900,20250203,13.18,70700,-8.91,20250106,56900,13.18,20250203,84700,-23.97,20240424,56900,13.18,20250203,0.83,Y,215000,500,31 억,,1372109,N,N,1128,N,00,N diff --git a/215090/price/prices-20250401.csv b/215090/price/prices-20250401.csv index 1da192cd01da..0150a4624f0d 100644 --- a/215090/price/prices-20250401.csv +++ b/215090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160927,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240412,0.00,1505,20240412,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240423,1505,0.00,20240423,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250423,150944,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240412,0.00,1505,20240412,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240423,1505,0.00,20240423,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250423,140943,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240412,0.00,1505,20240412,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240423,1505,0.00,20240423,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250423,130941,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240412,0.00,1505,20240412,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240423,1505,0.00,20240423,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250423,120945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240412,0.00,1505,20240412,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240423,1505,0.00,20240423,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250423,110944,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240412,0.00,1505,20240412,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240423,1505,0.00,20240423,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250423,100947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240412,0.00,1505,20240412,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240423,1505,0.00,20240423,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250423,090952,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240412,0.00,1505,20240412,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240423,1505,0.00,20240423,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N 20250422,160922,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240411,0.00,1505,20240411,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240422,1505,0.00,20240422,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N 20250422,150939,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240411,0.00,1505,20240411,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240422,1505,0.00,20240422,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N 20250422,140939,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240411,0.00,1505,20240411,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240422,1505,0.00,20240422,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N diff --git a/215100/price/prices-20250401.csv b/215100/price/prices-20250401.csv index afff049b1147..7292dabd35d8 100644 --- a/215100/price/prices-20250401.csv +++ b/215100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,-30,5,-0.66,3427441123,753719,128.93,4680,4700,4415,5950,3210,4580,4547.37,2.27,0,-58884,4763,4671,4568,4476,4373,4717,4522,20,1370,100,2930,5,1,20348454,926,-910.00,2.96,12,3.70,-5.00,1539.00,6940,20240522,-34.44,3110,20241025,46.30,5560,-18.17,20250415,3170,43.53,20250409,6940,-34.44,20240522,3110,46.30,20241025,2.70,Y,215100,100,20 억,,461475,N,N,10794,N,00,N +20250423,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-10,5,-0.22,3294901918,724615,123.95,4680,4700,4415,5950,3210,4580,4547.11,2.27,0,-61474,4763,4671,4568,4476,4373,4717,4522,20,1370,100,2930,5,1,20348454,930,-914.00,2.97,12,3.56,-5.00,1539.00,6940,20240522,-34.15,3110,20241025,46.95,5560,-17.81,20250415,3170,44.16,20250409,6940,-34.15,20240522,3110,46.95,20241025,2.70,Y,215100,100,20 억,,461475,N,N,12261,N,00,N +20250423,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,10,2,0.22,3074556963,676447,115.71,4680,4700,4415,5950,3210,4580,4545.16,2.27,0,-65350,4763,4671,4568,4476,4373,4717,4522,20,1370,100,2930,5,1,20348454,934,-918.00,2.98,12,3.32,-5.00,1539.00,6940,20240522,-33.86,3110,20241025,47.59,5560,-17.45,20250415,3170,44.79,20250409,6940,-33.86,20240522,3110,47.59,20241025,2.70,Y,215100,100,20 억,,461475,N,N,12261,N,00,N +20250423,130941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-20,5,-0.44,2661104614,586397,100.31,4680,4700,4415,5950,3210,4580,4538.06,2.27,0,-63705,4763,4671,4568,4476,4373,4717,4522,20,1370,100,2930,5,1,20348454,928,-912.00,2.96,12,2.88,-5.00,1539.00,6940,20240522,-34.29,3110,20241025,46.62,5560,-17.99,20250415,3170,43.85,20250409,6940,-34.29,20240522,3110,46.62,20241025,2.70,Y,215100,100,20 억,,461475,N,N,12261,N,00,N +20250423,120945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-60,5,-1.31,2001285549,442234,75.65,4680,4700,4415,5950,3210,4580,4525.40,2.27,0,-68220,4763,4671,4568,4476,4373,4717,4522,20,1370,100,2930,5,1,20348454,920,-904.00,2.94,12,2.17,-5.00,1539.00,6940,20240522,-34.87,3110,20241025,45.34,5560,-18.71,20250415,3170,42.59,20250409,6940,-34.87,20240522,3110,45.34,20241025,2.70,Y,215100,100,20 억,,461475,N,N,12261,N,00,N +20250423,110945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-80,5,-1.75,1869756064,413023,70.65,4680,4700,4415,5950,3210,4580,4527.00,2.27,0,-79906,4763,4671,4568,4476,4373,4717,4522,20,1370,100,2930,5,1,20348454,916,-900.00,2.92,12,2.03,-5.00,1539.00,6940,20240522,-35.16,3110,20241025,44.69,5560,-19.06,20250415,3170,41.96,20250409,6940,-35.16,20240522,3110,44.69,20241025,2.70,Y,215100,100,20 억,,461475,N,N,12261,N,00,N +20250423,100948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-110,5,-2.40,1579478618,348210,59.56,4680,4700,4415,5950,3210,4580,4535.99,2.27,0,-74829,4763,4671,4568,4476,4373,4717,4522,20,1370,100,2930,5,1,20348454,910,-894.00,2.90,12,1.71,-5.00,1539.00,6940,20240522,-35.59,3110,20241025,43.73,5560,-19.60,20250415,3170,41.01,20250409,6940,-35.59,20240522,3110,43.73,20241025,2.70,Y,215100,100,20 억,,461475,N,N,12261,N,00,N +20250423,090952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-40,5,-0.87,662811880,143589,24.56,4680,4700,4525,5950,3210,4580,4616.04,2.27,0,-72848,4763,4671,4568,4476,4373,4717,4522,20,1370,100,2930,5,1,20348454,924,-908.00,2.95,12,0.71,-5.00,1539.00,6940,20240522,-34.58,3110,20241025,45.98,5560,-18.35,20250415,3170,43.22,20250409,6940,-34.58,20240522,3110,45.98,20241025,2.70,Y,215100,100,20 억,,461475,N,N,12261,N,00,N 20250422,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-75,5,-1.61,2628305068,575780,65.91,4530,4660,4465,6050,3260,4655,4564.71,2.01,0,52213,4968,4811,4683,4526,4398,4747,4462,20,1395,100,2970,5,1,20348454,932,-916.00,2.98,12,2.83,-5.00,1539.00,6940,20240522,-34.01,3110,20241025,47.27,5560,-17.63,20250415,3170,44.48,20250409,6940,-34.01,20240522,3110,47.27,20241025,2.56,Y,215100,100,20 억,,408799,N,N,12261,N,00,N 20250422,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-95,5,-2.04,2491398459,545821,62.48,4530,4660,4465,6050,3260,4655,4564.49,2.01,0,56018,4968,4811,4683,4526,4398,4747,4462,20,1395,100,2970,5,1,20348454,928,-912.00,2.96,12,2.68,-5.00,1539.00,6940,20240522,-34.29,3110,20241025,46.62,5560,-17.99,20250415,3170,43.85,20250409,6940,-34.29,20240522,3110,46.62,20241025,2.56,Y,215100,100,20 억,,408799,N,N,14293,N,00,N 20250422,140939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-145,5,-3.11,1980271337,432433,49.50,4530,4660,4510,6050,3260,4655,4579.36,2.01,0,19256,4968,4811,4683,4526,4398,4747,4462,20,1395,100,2970,5,1,20348454,918,-902.00,2.93,12,2.13,-5.00,1539.00,6940,20240522,-35.01,3110,20241025,45.02,5560,-18.88,20250415,3170,42.27,20250409,6940,-35.01,20240522,3110,45.02,20241025,2.56,Y,215100,100,20 억,,408799,N,N,14293,N,00,N diff --git a/215200/price/prices-20250401.csv b/215200/price/prices-20250401.csv index c79d0bd6ce8b..6ac4573f6653 100644 --- a/215200/price/prices-20250401.csv +++ b/215200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160927,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46550,-100,5,-0.21,650800550,13917,75.77,46750,47100,46550,60600,32700,46650,46762.99,28.83,0,-253,47850,47250,46900,46300,45950,47075,46125,12,13950,100,34520,50,1,10770887,5014,11.66,1.09,12,0.13,3991.00,42673.00,64800,20240422,-28.16,36900,20250210,26.15,47550,-2.10,20250416,36900,26.15,20250210,63500,-26.69,20240423,36900,26.15,20250210,0.73,Y,215200,100,11 억,,3104944,N,N,126,N,00,N +20250423,150944,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46950,300,2,0.64,554653100,11854,64.54,46750,47100,46550,60600,32700,46650,46790.37,28.83,0,-877,47850,47250,46900,46300,45950,47075,46125,12,13950,100,34520,50,1,10770887,5057,11.76,1.10,12,0.11,3991.00,42673.00,64800,20240422,-27.55,36900,20250210,27.24,47550,-1.26,20250416,36900,27.24,20250210,63500,-26.06,20240423,36900,27.24,20250210,0.73,Y,215200,100,11 억,,3104944,N,N,218,N,00,N +20250423,140944,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46950,300,2,0.64,452109700,9669,52.64,46750,47100,46550,60600,32700,46650,46758.68,28.83,0,-718,47850,47250,46900,46300,45950,47075,46125,12,13950,100,34520,50,1,10770887,5057,11.76,1.10,12,0.09,3991.00,42673.00,64800,20240422,-27.55,36900,20250210,27.24,47550,-1.26,20250416,36900,27.24,20250210,63500,-26.06,20240423,36900,27.24,20250210,0.73,Y,215200,100,11 억,,3104944,N,N,218,N,00,N +20250423,130942,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46750,100,2,0.21,356347500,7625,41.51,46750,47100,46550,60600,32700,46650,46734.10,28.83,0,-1231,47850,47250,46900,46300,45950,47075,46125,12,13950,100,34520,50,1,10770887,5035,11.71,1.10,12,0.07,3991.00,42673.00,64800,20240422,-27.85,36900,20250210,26.69,47550,-1.68,20250416,36900,26.69,20250210,63500,-26.38,20240423,36900,26.69,20250210,0.73,Y,215200,100,11 억,,3104944,N,N,218,N,00,N +20250423,120945,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46650,0,3,0.00,260104950,5563,30.29,46750,47100,46550,60600,32700,46650,46756.24,28.83,0,-1101,47850,47250,46900,46300,45950,47075,46125,12,13950,100,34520,50,1,10770887,5025,11.69,1.09,12,0.05,3991.00,42673.00,64800,20240422,-28.01,36900,20250210,26.42,47550,-1.89,20250416,36900,26.42,20250210,63500,-26.54,20240423,36900,26.42,20250210,0.73,Y,215200,100,11 억,,3104944,N,N,218,N,00,N +20250423,110945,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46650,0,3,0.00,184187600,3936,21.43,46750,47100,46550,60600,32700,46650,46795.63,28.83,0,-962,47850,47250,46900,46300,45950,47075,46125,12,13950,100,34520,50,1,10770887,5025,11.69,1.09,12,0.04,3991.00,42673.00,64800,20240422,-28.01,36900,20250210,26.42,47550,-1.89,20250416,36900,26.42,20250210,63500,-26.54,20240423,36900,26.42,20250210,0.73,Y,215200,100,11 억,,3104944,N,N,218,N,00,N +20250423,100948,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,47050,400,2,0.86,103827650,2219,12.08,46750,47100,46550,60600,32700,46650,46790.29,28.83,0,-497,47850,47250,46900,46300,45950,47075,46125,12,13950,100,34520,50,1,10770887,5068,11.79,1.10,12,0.02,3991.00,42673.00,64800,20240422,-27.39,36900,20250210,27.51,47550,-1.05,20250416,36900,27.51,20250210,63500,-25.91,20240423,36900,27.51,20250210,0.73,Y,215200,100,11 억,,3104944,N,N,218,N,00,N +20250423,090952,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46550,-100,5,-0.21,40914600,876,4.77,46750,47000,46550,60600,32700,46650,46706.16,28.83,0,-298,47850,47250,46900,46300,45950,47075,46125,12,13950,100,34520,50,1,10770887,5014,11.66,1.09,12,0.01,3991.00,42673.00,64800,20240422,-28.16,36900,20250210,26.15,47550,-2.10,20250416,36900,26.15,20250210,63500,-26.69,20240423,36900,26.15,20250210,0.73,Y,215200,100,11 억,,3104944,N,N,218,N,00,N 20250422,160923,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46650,-650,5,-1.37,861349100,18368,102.19,47100,47500,46550,61400,33150,47300,46894.51,28.87,0,-4427,48033,47666,47033,46666,46033,47850,46850,12,14100,100,35000,50,1,10770887,5025,11.69,1.09,12,0.17,3991.00,42673.00,64800,20240422,-28.01,36900,20250210,26.42,47550,-1.89,20250416,36900,26.42,20250210,64800,-28.01,20240422,36900,26.42,20250210,0.73,Y,215200,100,11 억,,3109288,N,N,218,N,00,N 20250422,150939,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46700,-600,5,-1.27,810420950,17278,96.12,47100,47500,46550,61400,33150,47300,46904.79,28.87,0,-4044,48033,47666,47033,46666,46033,47850,46850,12,14100,100,35000,50,1,10770887,5030,11.70,1.09,12,0.16,3991.00,42673.00,64800,20240422,-27.93,36900,20250210,26.56,47550,-1.79,20250416,36900,26.56,20250210,64800,-27.93,20240422,36900,26.56,20250210,0.73,Y,215200,100,11 억,,3109288,N,N,371,N,00,N 20250422,140939,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,46950,-350,5,-0.74,699362700,14907,82.93,47100,47500,46550,61400,33150,47300,46915.05,28.87,0,-3557,48033,47666,47033,46666,46033,47850,46850,12,14100,100,35000,50,1,10770887,5057,11.76,1.10,12,0.14,3991.00,42673.00,64800,20240422,-27.55,36900,20250210,27.24,47550,-1.26,20250416,36900,27.24,20250210,64800,-27.55,20240422,36900,27.24,20250210,0.73,Y,215200,100,11 억,,3109288,N,N,371,N,00,N diff --git a/215360/price/prices-20250401.csv b/215360/price/prices-20250401.csv index f69d36ba8cc7..555d28a57791 100644 --- a/215360/price/prices-20250401.csv +++ b/215360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,20,2,0.21,198904040,21097,230.47,9470,9520,9350,12190,6570,9380,9428.07,4.77,0,5056,9546,9462,9296,9212,9046,9505,9255,46,2810,500,6750,10,1,9132163,858,6.54,0.79,12,0.23,1438.00,11963.00,17360,20240626,-45.85,8210,20250409,14.49,11940,-21.27,20250205,8210,14.49,20250409,17360,-45.85,20240626,8210,14.49,20250409,2.68,Y,215360,500,45 억,,435954,N,N,207,N,00,N +20250423,150944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9480,100,2,1.07,187988190,19936,217.78,9470,9520,9350,12190,6570,9380,9429.58,4.77,0,4944,9546,9462,9296,9212,9046,9505,9255,46,2810,500,6750,10,1,9132163,866,6.59,0.79,12,0.22,1438.00,11963.00,17360,20240626,-45.39,8210,20250409,15.47,11940,-20.60,20250205,8210,15.47,20250409,17360,-45.39,20240626,8210,15.47,20250409,2.68,Y,215360,500,45 억,,435954,N,N,406,N,00,N +20250423,140944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,120,2,1.28,141534840,15027,164.16,9470,9520,9350,12190,6570,9380,9418.70,4.77,0,4350,9546,9462,9296,9212,9046,9505,9255,46,2810,500,6750,10,1,9132163,868,6.61,0.79,12,0.16,1438.00,11963.00,17360,20240626,-45.28,8210,20250409,15.71,11940,-20.44,20250205,8210,15.71,20250409,17360,-45.28,20240626,8210,15.71,20250409,2.68,Y,215360,500,45 억,,435954,N,N,406,N,00,N +20250423,130942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9460,80,2,0.85,118325750,12577,137.39,9470,9470,9350,12190,6570,9380,9408.11,4.77,0,4051,9546,9462,9296,9212,9046,9505,9255,46,2810,500,6750,10,1,9132163,864,6.58,0.79,12,0.14,1438.00,11963.00,17360,20240626,-45.51,8210,20250409,15.23,11940,-20.77,20250205,8210,15.23,20250409,17360,-45.51,20240626,8210,15.23,20250409,2.68,Y,215360,500,45 억,,435954,N,N,406,N,00,N +20250423,120946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9440,60,2,0.64,92524120,9847,107.57,9470,9470,9350,12190,6570,9380,9396.17,4.77,0,3495,9546,9462,9296,9212,9046,9505,9255,46,2810,500,6750,10,1,9132163,862,6.56,0.79,12,0.11,1438.00,11963.00,17360,20240626,-45.62,8210,20250409,14.98,11940,-20.94,20250205,8210,14.98,20250409,17360,-45.62,20240626,8210,14.98,20250409,2.68,Y,215360,500,45 억,,435954,N,N,406,N,00,N +20250423,110945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9440,60,2,0.64,84977490,9047,98.83,9470,9470,9350,12190,6570,9380,9392.89,4.77,0,3403,9546,9462,9296,9212,9046,9505,9255,46,2810,500,6750,10,1,9132163,862,6.56,0.79,12,0.10,1438.00,11963.00,17360,20240626,-45.62,8210,20250409,14.98,11940,-20.94,20250205,8210,14.98,20250409,17360,-45.62,20240626,8210,14.98,20250409,2.68,Y,215360,500,45 억,,435954,N,N,406,N,00,N +20250423,100948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9430,50,2,0.53,79675710,8485,92.69,9470,9470,9350,12190,6570,9380,9390.18,4.77,0,3465,9546,9462,9296,9212,9046,9505,9255,46,2810,500,6750,10,1,9132163,861,6.56,0.79,12,0.09,1438.00,11963.00,17360,20240626,-45.68,8210,20250409,14.86,11940,-21.02,20250205,8210,14.86,20250409,17360,-45.68,20240626,8210,14.86,20250409,2.68,Y,215360,500,45 억,,435954,N,N,406,N,00,N +20250423,090952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,10,2,0.11,10465580,1114,12.17,9470,9470,9390,12190,6570,9380,9394.60,4.77,0,44,9546,9462,9296,9212,9046,9505,9255,46,2810,500,6750,10,1,9132163,858,6.53,0.78,12,0.01,1438.00,11963.00,17360,20240626,-45.91,8210,20250409,14.37,11940,-21.36,20250205,8210,14.37,20250409,17360,-45.91,20240626,8210,14.37,20250409,2.68,Y,215360,500,45 억,,435954,N,N,406,N,00,N 20250422,160923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9380,60,2,0.64,84753750,9146,203.56,9130,9380,9130,12110,6530,9320,9266.52,4.76,0,830,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,857,6.52,0.78,12,0.10,1438.00,11963.00,17360,20240626,-45.97,8210,20250409,14.25,11940,-21.44,20250205,8210,14.25,20250409,17360,-45.97,20240626,8210,14.25,20250409,2.71,Y,215360,500,45 억,,435124,N,N,405,N,00,N 20250422,150940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9280,-40,5,-0.43,75070090,8110,180.50,9130,9335,9130,12110,6530,9320,9256.48,4.76,0,1119,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,847,6.45,0.78,12,0.09,1438.00,11963.00,17360,20240626,-46.54,8210,20250409,13.03,11940,-22.28,20250205,8210,13.03,20250409,17360,-46.54,20240626,8210,13.03,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N 20250422,140939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,-30,5,-0.32,65167640,7045,156.80,9130,9335,9130,12110,6530,9320,9250.20,4.76,0,1304,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,848,6.46,0.78,12,0.08,1438.00,11963.00,17360,20240626,-46.49,8210,20250409,13.15,11940,-22.19,20250205,8210,13.15,20250409,17360,-46.49,20240626,8210,13.15,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N diff --git a/215380/price/prices-20250401.csv b/215380/price/prices-20250401.csv index ca907b48f54b..98cedd76e4a8 100644 --- a/215380/price/prices-20250401.csv +++ b/215380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1541,24,2,1.58,52398109,33942,28.50,1541,1552,1520,1972,1062,1517,1543.82,8.96,0,7461,1657,1586,1541,1470,1425,1622,1506,84,455,500,910,1,1,16829576,259,110.07,0.83,12,0.20,14.00,1865.00,4300,20240821,-64.16,1100,20240624,40.09,2180,-29.31,20250109,1350,14.15,20250409,4300,-64.16,20240821,1100,40.09,20240624,0.00,Y,215380,500,84 억,,1507566,N,N,381,N,00,N +20250423,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1547,30,2,1.98,47538815,30793,25.85,1541,1552,1520,1972,1062,1517,1543.82,8.96,0,7497,1657,1586,1541,1470,1425,1622,1506,84,455,500,910,1,1,16829576,260,110.50,0.83,12,0.18,14.00,1865.00,4300,20240821,-64.02,1100,20240624,40.64,2180,-29.04,20250109,1350,14.59,20250409,4300,-64.02,20240821,1100,40.64,20240624,0.00,Y,215380,500,84 억,,1507566,N,N,1023,N,00,N +20250423,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1551,34,2,2.24,43137790,27953,23.47,1541,1551,1520,1972,1062,1517,1543.23,8.96,0,6391,1657,1586,1541,1470,1425,1622,1506,84,455,500,910,1,1,16829576,261,110.79,0.83,12,0.17,14.00,1865.00,4300,20240821,-63.93,1100,20240624,41.00,2180,-28.85,20250109,1350,14.89,20250409,4300,-63.93,20240821,1100,41.00,20240624,0.00,Y,215380,500,84 억,,1507566,N,N,1023,N,00,N +20250423,130942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1550,33,2,2.18,37473851,24300,20.40,1541,1551,1520,1972,1062,1517,1542.13,8.96,0,5654,1657,1586,1541,1470,1425,1622,1506,84,455,500,910,1,1,16829576,261,110.71,0.83,12,0.14,14.00,1865.00,4300,20240821,-63.95,1100,20240624,40.91,2180,-28.90,20250109,1350,14.81,20250409,4300,-63.95,20240821,1100,40.91,20240624,0.00,Y,215380,500,84 억,,1507566,N,N,1023,N,00,N +20250423,120946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1540,23,2,1.52,25318601,16438,13.80,1541,1551,1520,1972,1062,1517,1540.25,8.96,0,5312,1657,1586,1541,1470,1425,1622,1506,84,455,500,910,1,1,16829576,259,110.00,0.83,12,0.10,14.00,1865.00,4300,20240821,-64.19,1100,20240624,40.00,2180,-29.36,20250109,1350,14.07,20250409,4300,-64.19,20240821,1100,40.00,20240624,0.00,Y,215380,500,84 억,,1507566,N,N,1023,N,00,N +20250423,110946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1540,23,2,1.52,21366673,13867,11.64,1541,1551,1520,1972,1062,1517,1540.83,8.96,0,5110,1657,1586,1541,1470,1425,1622,1506,84,455,500,910,1,1,16829576,259,110.00,0.83,12,0.08,14.00,1865.00,4300,20240821,-64.19,1100,20240624,40.00,2180,-29.36,20250109,1350,14.07,20250409,4300,-64.19,20240821,1100,40.00,20240624,0.00,Y,215380,500,84 억,,1507566,N,N,1023,N,00,N +20250423,100948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1540,23,2,1.52,19006700,12334,10.35,1541,1551,1520,1972,1062,1517,1541.00,8.96,0,4916,1657,1586,1541,1470,1425,1622,1506,84,455,500,910,1,1,16829576,259,110.00,0.83,12,0.07,14.00,1865.00,4300,20240821,-64.19,1100,20240624,40.00,2180,-29.36,20250109,1350,14.07,20250409,4300,-64.19,20240821,1100,40.00,20240624,0.00,Y,215380,500,84 억,,1507566,N,N,1023,N,00,N +20250423,090953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1520,3,2,0.20,343349,223,0.19,1541,1541,1520,1972,1062,1517,1539.68,8.96,0,-53,1657,1586,1541,1470,1425,1622,1506,84,455,500,910,1,1,16829576,256,108.57,0.82,12,0.00,14.00,1865.00,4300,20240821,-64.65,1100,20240624,38.18,2180,-30.28,20250109,1350,12.59,20250409,4300,-64.65,20240821,1100,38.18,20240624,0.00,Y,215380,500,84 억,,1507566,N,N,1023,N,00,N 20250422,160923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1517,14,2,0.93,181513065,118865,392.88,1503,1612,1496,1953,1053,1503,1527.05,9.00,0,-2968,1563,1533,1487,1457,1411,1548,1472,84,450,500,900,1,1,16829576,255,108.36,0.81,12,0.71,14.00,1865.00,4300,20240821,-64.72,1100,20240624,37.91,2180,-30.41,20250109,1350,12.37,20250409,4300,-64.72,20240821,1100,37.91,20240624,0.00,Y,215380,500,84 억,,1514386,N,N,1023,N,00,N 20250422,150940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1525,22,2,1.46,179551813,117573,388.61,1503,1612,1496,1953,1053,1503,1527.15,9.00,0,-3125,1563,1533,1487,1457,1411,1548,1472,84,450,500,900,1,1,16829576,257,108.93,0.82,12,0.70,14.00,1865.00,4300,20240821,-64.53,1100,20240624,38.64,2180,-30.05,20250109,1350,12.96,20250409,4300,-64.53,20240821,1100,38.64,20240624,0.00,Y,215380,500,84 억,,1514386,N,N,416,N,00,N 20250422,140940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1512,9,2,0.60,167243829,109473,361.83,1503,1612,1496,1953,1053,1503,1527.72,9.00,0,-3143,1563,1533,1487,1457,1411,1548,1472,84,450,500,900,1,1,16829576,254,108.00,0.81,12,0.65,14.00,1865.00,4300,20240821,-64.84,1100,20240624,37.45,2180,-30.64,20250109,1350,12.00,20250409,4300,-64.84,20240821,1100,37.45,20240624,0.00,Y,215380,500,84 억,,1514386,N,N,416,N,00,N diff --git a/215480/price/prices-20250401.csv b/215480/price/prices-20250401.csv index f63c1373c00f..778526db9a12 100644 --- a/215480/price/prices-20250401.csv +++ b/215480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,-115,5,-3.65,797627437,261501,24.98,3145,3285,2910,4100,2210,3155,3050.17,13.64,0,36916,3988,3571,3313,2896,2638,3442,2767,48,945,500,2200,5,1,9180000,279,-56.30,0.82,12,2.85,-54.00,3712.00,3770,20240620,-19.36,2195,20250325,38.50,3730,-18.50,20250422,2195,38.50,20250325,3770,-19.36,20240620,2195,38.50,20250325,0.56,Y,215480,500,48 억,,1252436,N,N,862,N,00,N +20250423,150945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3050,-105,5,-3.33,778191657,255104,24.37,3145,3285,2910,4100,2210,3155,3050.47,13.64,0,38132,3988,3571,3313,2896,2638,3442,2767,48,945,500,2200,5,1,9180000,280,-56.48,0.82,12,2.78,-54.00,3712.00,3770,20240620,-19.10,2195,20250325,38.95,3730,-18.23,20250422,2195,38.95,20250325,3770,-19.10,20240620,2195,38.95,20250325,0.56,Y,215480,500,48 억,,1252436,N,N,9842,N,00,N +20250423,140944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-85,5,-2.69,762641468,249994,23.88,3145,3285,2910,4100,2210,3155,3050.62,13.64,0,38079,3988,3571,3313,2896,2638,3442,2767,48,945,500,2200,5,1,9180000,282,-56.85,0.83,12,2.72,-54.00,3712.00,3770,20240620,-18.57,2195,20250325,39.86,3730,-17.69,20250422,2195,39.86,20250325,3770,-18.57,20240620,2195,39.86,20250325,0.56,Y,215480,500,48 억,,1252436,N,N,9842,N,00,N +20250423,130942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3015,-140,5,-4.44,715586053,234514,22.40,3145,3285,2910,4100,2210,3155,3051.33,13.64,0,38217,3988,3571,3313,2896,2638,3442,2767,48,945,500,2200,5,1,9180000,277,-55.83,0.81,12,2.55,-54.00,3712.00,3770,20240620,-20.03,2195,20250325,37.36,3730,-19.17,20250422,2195,37.36,20250325,3770,-20.03,20240620,2195,37.36,20250325,0.56,Y,215480,500,48 억,,1252436,N,N,9842,N,00,N +20250423,120946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,-115,5,-3.65,494870079,160274,15.31,3145,3285,3015,4100,2210,3155,3087.63,13.64,0,33283,3988,3571,3313,2896,2638,3442,2767,48,945,500,2200,5,1,9180000,279,-56.30,0.82,12,1.75,-54.00,3712.00,3770,20240620,-19.36,2195,20250325,38.50,3730,-18.50,20250422,2195,38.50,20250325,3770,-19.36,20240620,2195,38.50,20250325,0.56,Y,215480,500,48 억,,1252436,N,N,9842,N,00,N +20250423,110946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,-90,5,-2.85,450883494,145801,13.93,3145,3285,3015,4100,2210,3155,3092.44,13.64,0,34430,3988,3571,3313,2896,2638,3442,2767,48,945,500,2200,5,1,9180000,281,-56.76,0.83,12,1.59,-54.00,3712.00,3770,20240620,-18.70,2195,20250325,39.64,3730,-17.83,20250422,2195,39.64,20250325,3770,-18.70,20240620,2195,39.64,20250325,0.56,Y,215480,500,48 억,,1252436,N,N,9842,N,00,N +20250423,100949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3085,-70,5,-2.22,365911324,117934,11.27,3145,3285,3050,4100,2210,3155,3102.66,13.64,0,34484,3988,3571,3313,2896,2638,3442,2767,48,945,500,2200,5,1,9180000,283,-57.13,0.83,12,1.28,-54.00,3712.00,3770,20240620,-18.17,2195,20250325,40.55,3730,-17.29,20250422,2195,40.55,20250325,3770,-18.17,20240620,2195,40.55,20250325,0.56,Y,215480,500,48 억,,1252436,N,N,9842,N,00,N +20250423,090953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,-35,5,-1.11,157492854,50337,4.81,3145,3285,3055,4100,2210,3155,3128.74,13.64,0,21911,3988,3571,3313,2896,2638,3442,2767,48,945,500,2200,5,1,9180000,286,-57.78,0.84,12,0.55,-54.00,3712.00,3770,20240620,-17.24,2195,20250325,42.14,3730,-16.35,20250422,2195,42.14,20250325,3770,-17.24,20240620,2195,42.14,20250325,0.56,Y,215480,500,48 억,,1252436,N,N,9842,N,00,N 20250422,160923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3155,-230,5,-6.79,3470483010,1044826,82.96,3600,3730,3055,4400,2370,3385,3321.69,14.52,0,-85546,3765,3575,3195,3005,2625,3670,3100,48,1015,500,2360,5,1,9180000,290,-58.43,0.85,12,11.38,-54.00,3712.00,3770,20240620,-16.31,2195,20250325,43.74,3730,-15.42,20250422,2195,43.74,20250325,3770,-16.31,20240620,2195,43.74,20250325,0.62,Y,215480,500,48 억,,1332587,N,N,9842,N,00,N 20250422,150940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3255,-130,5,-3.84,3377484325,1015835,80.66,3600,3730,3055,4400,2370,3385,3324.82,14.52,0,-86683,3765,3575,3195,3005,2625,3670,3100,48,1015,500,2360,5,1,9180000,299,-60.28,0.88,12,11.07,-54.00,3712.00,3770,20240620,-13.66,2195,20250325,48.29,3730,-12.73,20250422,2195,48.29,20250325,3770,-13.66,20240620,2195,48.29,20250325,0.62,Y,215480,500,48 억,,1332587,N,N,5687,N,00,N 20250422,140940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-105,5,-3.10,3263787918,980940,77.89,3600,3730,3055,4400,2370,3385,3327.19,14.52,0,-86993,3765,3575,3195,3005,2625,3670,3100,48,1015,500,2360,5,1,9180000,301,-60.74,0.88,12,10.69,-54.00,3712.00,3770,20240620,-13.00,2195,20250325,49.43,3730,-12.06,20250422,2195,49.43,20250325,3770,-13.00,20240620,2195,49.43,20250325,0.62,Y,215480,500,48 억,,1332587,N,N,5687,N,00,N diff --git a/215570/price/prices-20250401.csv b/215570/price/prices-20250401.csv index 9d4aefaba47e..58ef3c6a1329 100644 --- a/215570/price/prices-20250401.csv +++ b/215570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160928,57,100.00,KONEX,,,N,N,N,N, ,N,597,0,3,0.00,2290801,4034,69.05,600,600,550,686,508,597,567.87,0.00,0,0,661,629,568,536,475,598,505,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.08,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250423,150945,57,100.00,KONEX,,,N,N,N,N, ,N,597,0,3,0.00,2290801,4034,69.05,600,600,550,686,508,597,567.87,0.00,0,0,661,629,568,536,475,598,505,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.08,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250423,140945,57,100.00,KONEX,,,N,N,N,N, ,N,597,0,3,0.00,2290801,4034,69.05,600,600,550,686,508,597,567.87,0.00,0,0,661,629,568,536,475,598,505,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.08,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250423,130943,57,100.00,KONEX,,,N,N,N,N, ,N,597,0,3,0.00,2290801,4034,69.05,600,600,550,686,508,597,567.87,0.00,0,0,661,629,568,536,475,598,505,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.08,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250423,120946,57,100.00,KONEX,,,N,N,N,N, ,N,597,0,3,0.00,2271100,4001,68.49,600,600,550,686,508,597,567.63,0.00,0,0,661,629,568,536,475,598,505,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.08,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250423,110946,57,100.00,KONEX,,,N,N,N,N, ,N,597,0,3,0.00,2271100,4001,68.49,600,600,550,686,508,597,567.63,0.00,0,0,661,629,568,536,475,598,505,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.08,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250423,100949,57,100.00,KONEX,,,N,N,N,N, ,N,600,3,2,0.50,600,1,0.02,600,600,600,686,508,597,600.00,0.00,0,0,661,629,568,536,475,598,505,25,89,500,350,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250423,090953,57,100.00,KONEX,,,N,N,N,N, ,N,600,3,2,0.50,600,1,0.02,600,600,600,686,508,597,600.00,0.00,0,0,661,629,568,536,475,598,505,25,89,500,350,1,1,5078057,30,-2.08,3.66,12,0.00,-289.00,164.00,1400,20240520,-57.14,300,20250305,100.00,600,0.00,20250103,300,100.00,20250305,1400,-57.14,20240520,300,100.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250422,160924,57,100.00,KONEX,,,N,N,N,N, ,N,597,1,2,0.17,3036331,5842,221.96,600,600,507,685,507,596,519.74,0.00,0,0,665,630,565,530,465,598,498,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.12,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250422,150940,57,100.00,KONEX,,,N,N,N,N, ,N,597,1,2,0.17,3035734,5841,221.92,600,600,507,685,507,596,519.73,0.00,0,0,665,630,565,530,465,598,498,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.12,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250422,140940,57,100.00,KONEX,,,N,N,N,N, ,N,597,1,2,0.17,2980137,5740,218.09,600,600,507,685,507,596,519.19,0.00,0,0,665,630,565,530,465,598,498,25,89,500,350,1,1,5078057,30,-2.07,3.64,12,0.11,-289.00,164.00,1400,20240520,-57.36,300,20250305,99.00,600,0.00,20250103,300,99.00,20250305,1400,-57.36,20240520,300,99.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20250401.csv b/215600/price/prices-20250401.csv index 2f93c87c492d..f5fc8f3f978a 100644 --- a/215600/price/prices-20250401.csv +++ b/215600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160929,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4120,950,1,29.97,109047034616,28138472,250.70,3800,4120,3420,4120,2220,3170,3875.15,3.23,0,-143399,3373,3271,3068,2966,2763,3322,3017,687,950,500,2280,5,1,137367125,5660,-19.16,4.29,12,20.48,-215.00,960.00,5090,20240516,-19.06,1873,20250409,119.97,4120,0.00,20250423,1873,119.97,20250409,5090,-19.06,20240516,1873,119.97,20250409,0.42,N,215600,500,686 억,,4433270,N,N,161,N,00,N +20250423,150946,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3995,825,2,26.03,100078769093,25947139,231.18,3800,4120,3420,4120,2220,3170,3857.03,3.23,0,-142640,3373,3271,3068,2966,2763,3322,3017,687,950,500,2280,5,1,137367125,5488,-18.58,4.16,12,18.89,-215.00,960.00,5090,20240516,-21.51,1873,20250409,113.29,4120,-3.03,20250423,1873,113.29,20250409,5090,-21.51,20240516,1873,113.29,20250409,0.42,N,215600,500,686 억,,4433270,N,N,460992,N,00,N +20250423,140945,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3935,765,2,24.13,80396242083,20995740,187.06,3800,4120,3420,4120,2220,3170,3829.17,3.23,0,-172370,3373,3271,3068,2966,2763,3322,3017,687,950,500,2280,5,1,137367125,5405,-18.30,4.10,12,15.28,-215.00,960.00,5090,20240516,-22.69,1873,20250409,110.09,4120,-4.49,20250423,1873,110.09,20250409,5090,-22.69,20240516,1873,110.09,20250409,0.42,N,215600,500,686 억,,4433270,N,N,460992,N,00,N +20250423,130943,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3810,640,2,20.19,71168160332,18586764,165.60,3800,4120,3420,4120,2220,3170,3828.97,3.23,0,-187578,3373,3271,3068,2966,2763,3322,3017,687,950,500,2280,5,1,137367125,5234,-17.72,3.97,12,13.53,-215.00,960.00,5090,20240516,-25.15,1873,20250409,103.42,4120,-7.52,20250423,1873,103.42,20250409,5090,-25.15,20240516,1873,103.42,20250409,0.42,N,215600,500,686 억,,4433270,N,N,460992,N,00,N +20250423,120947,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3805,635,2,20.03,59035115805,15463424,137.77,3800,4120,3420,4120,2220,3170,3817.73,3.23,0,-183549,3373,3271,3068,2966,2763,3322,3017,687,950,500,2280,5,1,137367125,5227,-17.70,3.96,12,11.26,-215.00,960.00,5090,20240516,-25.25,1873,20250409,103.15,4120,-7.65,20250423,1873,103.15,20250409,5090,-25.25,20240516,1873,103.15,20250409,0.42,N,215600,500,686 억,,4433270,N,N,460992,N,00,N +20250423,110946,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3720,550,2,17.35,42235516980,10850928,96.68,3800,4120,3575,4120,2220,3170,3892.34,3.23,0,-88848,3373,3271,3068,2966,2763,3322,3017,687,950,500,2280,5,1,137367125,5110,-17.30,3.88,12,7.90,-215.00,960.00,5090,20240516,-26.92,1873,20250409,98.61,4120,-9.71,20250423,1873,98.61,20250409,5090,-26.92,20240516,1873,98.61,20250409,0.42,N,215600,500,686 억,,4433270,N,N,460992,N,00,N +20250423,100949,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3710,540,2,17.03,34318735525,8759240,78.04,3800,4120,3575,4120,2220,3170,3918.01,3.23,0,-81750,3373,3271,3068,2966,2763,3322,3017,687,950,500,2280,5,1,137367125,5096,-17.26,3.86,12,6.38,-215.00,960.00,5090,20240516,-27.11,1873,20250409,98.08,4120,-9.95,20250423,1873,98.08,20250409,5090,-27.11,20240516,1873,98.08,20250409,0.42,N,215600,500,686 억,,4433270,N,N,460992,N,00,N +20250423,090954,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3950,780,2,24.61,13299650318,3442044,30.67,3800,4100,3575,4120,2220,3170,3863.89,3.23,0,-78379,3373,3271,3068,2966,2763,3322,3017,687,950,500,2280,5,1,137367125,5426,-18.37,4.11,12,2.51,-215.00,960.00,5090,20240516,-22.40,1873,20250409,110.89,4100,-3.66,20250423,1873,110.89,20250409,5090,-22.40,20240516,1873,110.89,20250409,0.42,N,215600,500,686 억,,4433270,N,N,460992,N,00,N 20250422,160924,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3170,730,1,29.92,34504090471,11224023,3846.61,3010,3170,2865,3170,1710,2440,3074.20,3.48,0,-430724,2483,2461,2428,2406,2373,2472,2417,687,730,500,1750,5,1,137367125,4355,-14.74,3.30,12,8.17,-215.00,960.00,5090,20240516,-37.72,1873,20250409,69.25,3170,0.00,20250422,1873,69.25,20250409,5090,-37.72,20240516,1873,69.25,20250409,0.42,Y,215600,500,686 억,,4778266,N,N,460992,N,00,N 20250422,150941,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3170,730,1,29.92,34491613351,11220087,3845.26,3010,3170,2865,3170,1710,2440,3074.17,3.48,0,-429152,2483,2461,2428,2406,2373,2472,2417,687,730,500,1750,5,1,137367125,4355,-14.74,3.30,12,8.17,-215.00,960.00,5090,20240516,-37.72,1873,20250409,69.25,3170,0.00,20250422,1873,69.25,20250409,5090,-37.72,20240516,1873,69.25,20250409,0.42,Y,215600,500,686 억,,4778266,N,N,23688,N,00,N 20250422,140941,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3170,730,1,29.92,34427553991,11199879,3838.34,3010,3170,2865,3170,1710,2440,3074.00,3.48,0,-426855,2483,2461,2428,2406,2373,2472,2417,687,730,500,1750,5,1,137367125,4355,-14.74,3.30,12,8.15,-215.00,960.00,5090,20240516,-37.72,1873,20250409,69.25,3170,0.00,20250422,1873,69.25,20250409,5090,-37.72,20240516,1873,69.25,20250409,0.42,Y,215600,500,686 억,,4778266,N,N,23688,N,00,N diff --git a/215790/price/prices-20250401.csv b/215790/price/prices-20250401.csv index 43d5c088b878..ce358662f726 100644 --- a/215790/price/prices-20250401.csv +++ b/215790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,466,5,2,1.08,29373773,63495,29.84,465,468,461,599,323,461,462.61,14.01,0,4540,493,477,469,453,445,473,449,201,138,500,300,1,1,40283149,188,-0.48,0.42,12,0.16,-979.00,1103.00,850,20240416,-45.18,400,20241209,16.50,630,-26.03,20250228,411,13.38,20250401,790,-41.01,20240503,400,16.50,20241209,0.02,Y,215790,500,201 억,,5644833,N,N,172,N,00,N +20250423,150946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,4,2,0.87,22638342,48986,23.02,465,468,461,599,323,461,462.14,14.01,0,6121,493,477,469,453,445,473,449,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.12,-979.00,1103.00,850,20240416,-45.29,400,20241209,16.25,630,-26.19,20250228,411,13.14,20250401,790,-41.14,20240503,400,16.25,20241209,0.02,Y,215790,500,201 억,,5644833,N,N,10,N,00,N +20250423,140945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,3,2,0.65,22169225,47977,22.55,465,468,461,599,323,461,462.08,14.01,0,6093,493,477,469,453,445,473,449,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.12,-979.00,1103.00,850,20240416,-45.41,400,20241209,16.00,630,-26.35,20250228,411,12.90,20250401,790,-41.27,20240503,400,16.00,20241209,0.02,Y,215790,500,201 억,,5644833,N,N,10,N,00,N +20250423,130943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,2,2,0.43,21213131,45918,21.58,465,468,461,599,323,461,461.98,14.01,0,5964,493,477,469,453,445,473,449,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.11,-979.00,1103.00,850,20240416,-45.53,400,20241209,15.75,630,-26.51,20250228,411,12.65,20250401,790,-41.39,20240503,400,15.75,20241209,0.02,Y,215790,500,201 억,,5644833,N,N,10,N,00,N +20250423,120947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,1,2,0.22,12388201,26788,12.59,465,468,461,599,323,461,462.45,14.01,0,5573,493,477,469,453,445,473,449,201,138,500,300,1,1,40283149,186,-0.47,0.42,12,0.07,-979.00,1103.00,850,20240416,-45.65,400,20241209,15.50,630,-26.67,20250228,411,12.41,20250401,790,-41.52,20240503,400,15.50,20241209,0.02,Y,215790,500,201 억,,5644833,N,N,10,N,00,N +20250423,110947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,4,2,0.87,9967776,21561,10.13,465,468,461,599,323,461,462.31,14.01,0,6130,493,477,469,453,445,473,449,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.05,-979.00,1103.00,850,20240416,-45.29,400,20241209,16.25,630,-26.19,20250228,411,13.14,20250401,790,-41.14,20240503,400,16.25,20241209,0.02,Y,215790,500,201 억,,5644833,N,N,10,N,00,N +20250423,100950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,464,3,2,0.65,9358889,20251,9.52,465,468,461,599,323,461,462.14,14.01,0,6359,493,477,469,453,445,473,449,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.05,-979.00,1103.00,850,20240416,-45.41,400,20241209,16.00,630,-26.35,20250228,411,12.90,20250401,790,-41.27,20240503,400,16.00,20241209,0.02,Y,215790,500,201 억,,5644833,N,N,10,N,00,N +20250423,090954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,1,2,0.22,4276662,9239,4.34,465,468,462,599,323,461,462.89,14.01,0,5604,493,477,469,453,445,473,449,201,138,500,300,1,1,40283149,186,-0.47,0.42,12,0.02,-979.00,1103.00,850,20240416,-45.65,400,20241209,15.50,630,-26.67,20250228,411,12.41,20250401,790,-41.52,20240503,400,15.50,20241209,0.02,Y,215790,500,201 억,,5644833,N,N,10,N,00,N 20250422,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,461,0,3,0.00,98107515,210085,165.77,462,485,461,599,323,461,466.99,14.03,0,-7611,500,480,463,443,426,490,453,201,138,500,300,1,1,40283149,186,-0.47,0.42,12,0.52,-979.00,1103.00,850,20240416,-45.76,400,20241209,15.25,630,-26.83,20250228,411,12.17,20250401,790,-41.65,20240503,400,15.25,20241209,0.02,Y,215790,500,201 억,,5652387,N,N,10,N,00,N 20250422,150941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,4,2,0.87,95934095,205379,162.06,462,485,461,599,323,461,467.11,14.03,0,-7539,500,480,463,443,426,490,453,201,138,500,300,1,1,40283149,187,-0.47,0.42,12,0.51,-979.00,1103.00,850,20240416,-45.29,400,20241209,16.25,630,-26.19,20250228,411,13.14,20250401,790,-41.14,20240503,400,16.25,20241209,0.02,Y,215790,500,201 억,,5652387,N,N,0,N,00,N 20250422,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,468,7,2,1.52,74623886,159668,125.99,462,485,461,599,323,461,467.37,14.03,0,-7993,500,480,463,443,426,490,453,201,138,500,300,1,1,40283149,189,-0.48,0.42,12,0.40,-979.00,1103.00,850,20240416,-44.94,400,20241209,17.00,630,-25.71,20250228,411,13.87,20250401,790,-40.76,20240503,400,17.00,20241209,0.02,Y,215790,500,201 억,,5652387,N,N,0,N,00,N diff --git a/216050/price/prices-20250401.csv b/216050/price/prices-20250401.csv index ff33a208e75c..3374cc0383a9 100644 --- a/216050/price/prices-20250401.csv +++ b/216050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7180,100,2,1.41,107366310,15140,61.10,7080,7180,7040,9200,4960,7080,7091.57,3.21,0,-141,7206,7142,7056,6992,6906,7100,6950,64,2120,500,4950,10,1,12843222,922,9.47,0.67,12,0.12,758.00,10775.00,9980,20240412,-28.06,6020,20240806,19.27,7760,-7.47,20250218,6160,16.56,20250409,9630,-25.44,20240424,6020,19.27,20240806,1.55,Y,216050,500,64 억,,412352,N,N,390,N,00,N +20250423,150946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,90,2,1.27,104808690,14783,59.65,7080,7180,7040,9200,4960,7080,7089.81,3.21,0,60,7206,7142,7056,6992,6906,7100,6950,64,2120,500,4950,10,1,12843222,921,9.46,0.67,12,0.12,758.00,10775.00,9980,20240412,-28.16,6020,20240806,19.10,7760,-7.60,20250218,6160,16.40,20250409,9630,-25.55,20240424,6020,19.10,20240806,1.55,Y,216050,500,64 억,,412352,N,N,390,N,00,N +20250423,140945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,40,2,0.56,92500210,13059,52.70,7080,7150,7040,9200,4960,7080,7083.25,3.21,0,-402,7206,7142,7056,6992,6906,7100,6950,64,2120,500,4950,10,1,12843222,914,9.39,0.66,12,0.10,758.00,10775.00,9980,20240412,-28.66,6020,20240806,18.27,7760,-8.25,20250218,6160,15.58,20250409,9630,-26.06,20240424,6020,18.27,20240806,1.55,Y,216050,500,64 억,,412352,N,N,390,N,00,N +20250423,130943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,0,3,0.00,82402820,11637,46.96,7080,7150,7040,9200,4960,7080,7081.11,3.21,0,-188,7206,7142,7056,6992,6906,7100,6950,64,2120,500,4950,10,1,12843222,909,9.34,0.66,12,0.09,758.00,10775.00,9980,20240412,-29.06,6020,20240806,17.61,7760,-8.76,20250218,6160,14.94,20250409,9630,-26.48,20240424,6020,17.61,20240806,1.55,Y,216050,500,64 억,,412352,N,N,390,N,00,N +20250423,120947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,30,2,0.42,69001750,9748,39.34,7080,7150,7040,9200,4960,7080,7078.55,3.21,0,2,7206,7142,7056,6992,6906,7100,6950,64,2120,500,4950,10,1,12843222,913,9.38,0.66,12,0.08,758.00,10775.00,9980,20240412,-28.76,6020,20240806,18.11,7760,-8.38,20250218,6160,15.42,20250409,9630,-26.17,20240424,6020,18.11,20240806,1.55,Y,216050,500,64 억,,412352,N,N,390,N,00,N +20250423,110947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,10,2,0.14,58435820,8262,33.34,7080,7150,7040,9200,4960,7080,7072.84,3.21,0,288,7206,7142,7056,6992,6906,7100,6950,64,2120,500,4950,10,1,12843222,911,9.35,0.66,12,0.06,758.00,10775.00,9980,20240412,-28.96,6020,20240806,17.77,7760,-8.63,20250218,6160,15.10,20250409,9630,-26.38,20240424,6020,17.77,20240806,1.55,Y,216050,500,64 억,,412352,N,N,390,N,00,N +20250423,100950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,-20,5,-0.28,36577080,5175,20.88,7080,7150,7040,9200,4960,7080,7068.03,3.21,0,-1459,7206,7142,7056,6992,6906,7100,6950,64,2120,500,4950,10,1,12843222,907,9.31,0.66,12,0.04,758.00,10775.00,9980,20240412,-29.26,6020,20240806,17.28,7760,-9.02,20250218,6160,14.61,20250409,9630,-26.69,20240424,6020,17.28,20240806,1.55,Y,216050,500,64 억,,412352,N,N,390,N,00,N +20250423,090954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,0,3,0.00,6548750,925,3.73,7080,7150,7070,9200,4960,7080,7079.73,3.21,0,-411,7206,7142,7056,6992,6906,7100,6950,64,2120,500,4950,10,1,12843222,909,9.34,0.66,12,0.01,758.00,10775.00,9980,20240412,-29.06,6020,20240806,17.61,7760,-8.76,20250218,6160,14.94,20250409,9630,-26.48,20240424,6020,17.61,20240806,1.55,Y,216050,500,64 억,,412352,N,N,390,N,00,N 20250422,160924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-40,5,-0.56,173777885,24780,73.30,7120,7120,6970,9250,4990,7120,7012.83,3.17,0,1108,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,909,9.34,0.66,12,0.19,758.00,10775.00,9990,20240411,-29.13,6020,20240806,17.61,7760,-8.76,20250218,6160,14.94,20250409,9630,-26.48,20240424,6020,17.61,20240806,1.56,Y,216050,500,64 억,,407374,N,N,390,N,00,N 20250422,150941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,-60,5,-0.84,167887165,23946,70.83,7120,7120,6970,9250,4990,7120,7011.07,3.17,0,1510,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,907,9.31,0.66,12,0.19,758.00,10775.00,9990,20240411,-29.33,6020,20240806,17.28,7760,-9.02,20250218,6160,14.61,20250409,9630,-26.69,20240424,6020,17.28,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N 20250422,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-100,5,-1.40,154293900,22011,65.11,7120,7120,6970,9250,4990,7120,7009.85,3.17,0,2885,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,902,9.26,0.65,12,0.17,758.00,10775.00,9990,20240411,-29.73,6020,20240806,16.61,7760,-9.54,20250218,6160,13.96,20250409,9630,-27.10,20240424,6020,16.61,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N diff --git a/216080/price/prices-20250401.csv b/216080/price/prices-20250401.csv index 6b6e2862d1f6..893e0d0c9d10 100644 --- a/216080/price/prices-20250401.csv +++ b/216080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,-80,5,-1.07,941597690,128463,113.78,7480,7630,7230,9680,5220,7450,7329.72,1.03,0,-418,7856,7652,7486,7282,7116,7755,7385,179,2230,500,5360,10,1,35844518,2642,-1474.00,3.65,12,0.36,-5.00,2020.00,10431,20241018,-29.35,5950,20250203,23.87,8050,-8.45,20250414,5950,23.87,20250203,20850,-64.65,20241018,5950,23.87,20250203,0.57,Y,216080,500,179 억,,369696,N,N,917,N,00,N +20250423,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7390,-60,5,-0.81,916342750,125038,110.74,7480,7630,7230,9680,5220,7450,7328.51,1.03,0,-1770,7856,7652,7486,7282,7116,7755,7385,179,2230,500,5360,10,1,35844518,2649,-1478.00,3.66,12,0.35,-5.00,2020.00,10431,20241018,-29.15,5950,20250203,24.20,8050,-8.20,20250414,5950,24.20,20250203,20850,-64.56,20241018,5950,24.20,20250203,0.57,Y,216080,500,179 억,,369696,N,N,776,N,00,N +20250423,140946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,-170,5,-2.28,705104580,96376,85.36,7480,7630,7230,9680,5220,7450,7316.18,1.03,0,-10989,7856,7652,7486,7282,7116,7755,7385,179,2230,500,5360,10,1,35844518,2609,-1456.00,3.60,12,0.27,-5.00,2020.00,10431,20241018,-30.21,5950,20250203,22.35,8050,-9.57,20250414,5950,22.35,20250203,20850,-65.08,20241018,5950,22.35,20250203,0.57,Y,216080,500,179 억,,369696,N,N,776,N,00,N +20250423,130944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,-130,5,-1.74,572059390,78056,69.13,7480,7630,7250,9680,5220,7450,7328.83,1.03,0,-10336,7856,7652,7486,7282,7116,7755,7385,179,2230,500,5360,10,1,35844518,2624,-1464.00,3.62,12,0.22,-5.00,2020.00,10431,20241018,-29.82,5950,20250203,23.03,8050,-9.07,20250414,5950,23.03,20250203,20850,-64.89,20241018,5950,23.03,20250203,0.57,Y,216080,500,179 억,,369696,N,N,776,N,00,N +20250423,120947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,-170,5,-2.28,444088060,60492,53.58,7480,7630,7280,9680,5220,7450,7341.27,1.03,0,-10056,7856,7652,7486,7282,7116,7755,7385,179,2230,500,5360,10,1,35844518,2609,-1456.00,3.60,12,0.17,-5.00,2020.00,10431,20241018,-30.21,5950,20250203,22.35,8050,-9.57,20250414,5950,22.35,20250203,20850,-65.08,20241018,5950,22.35,20250203,0.57,Y,216080,500,179 억,,369696,N,N,776,N,00,N +20250423,110947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7340,-110,5,-1.48,243797930,33114,29.33,7480,7630,7320,9680,5220,7450,7362.38,1.03,0,-14797,7856,7652,7486,7282,7116,7755,7385,179,2230,500,5360,10,1,35844518,2631,-1468.00,3.63,12,0.09,-5.00,2020.00,10431,20241018,-29.63,5950,20250203,23.36,8050,-8.82,20250414,5950,23.36,20250203,20850,-64.80,20241018,5950,23.36,20250203,0.57,Y,216080,500,179 억,,369696,N,N,776,N,00,N +20250423,100950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7340,-110,5,-1.48,191432680,25975,23.01,7480,7630,7320,9680,5220,7450,7369.88,1.03,0,-11964,7856,7652,7486,7282,7116,7755,7385,179,2230,500,5360,10,1,35844518,2631,-1468.00,3.63,12,0.07,-5.00,2020.00,10431,20241018,-29.63,5950,20250203,23.36,8050,-8.82,20250414,5950,23.36,20250203,20850,-64.80,20241018,5950,23.36,20250203,0.57,Y,216080,500,179 억,,369696,N,N,776,N,00,N +20250423,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7380,-70,5,-0.94,30243380,4068,3.60,7480,7630,7380,9680,5220,7450,7434.46,1.03,0,-2913,7856,7652,7486,7282,7116,7755,7385,179,2230,500,5360,10,1,35844518,2645,-1476.00,3.65,12,0.01,-5.00,2020.00,10431,20241018,-29.25,5950,20250203,24.03,8050,-8.32,20250414,5950,24.03,20250203,20850,-64.60,20241018,5950,24.03,20250203,0.57,Y,216080,500,179 억,,369696,N,N,776,N,00,N 20250422,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7450,30,2,0.40,846012585,112908,211.49,7400,7690,7320,9640,5200,7420,7492.94,1.04,0,-1095,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2670,-1490.00,3.69,12,0.31,-5.00,2020.00,10431,20241018,-28.58,5950,20250203,25.21,8050,-7.45,20250414,5950,25.21,20250203,20850,-64.27,20241018,5950,25.21,20250203,0.58,Y,216080,500,179 억,,372923,N,N,776,N,00,N 20250422,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,70,2,0.94,821272895,109589,205.28,7400,7690,7320,9640,5200,7420,7494.12,1.04,0,-210,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2685,-1498.00,3.71,12,0.31,-5.00,2020.00,10431,20241018,-28.19,5950,20250203,25.88,8050,-6.96,20250414,5950,25.88,20250203,20850,-64.08,20241018,5950,25.88,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N 20250422,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7550,130,2,1.75,686526515,91622,171.62,7400,7690,7320,9640,5200,7420,7493.03,1.04,0,-311,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2706,-1510.00,3.74,12,0.26,-5.00,2020.00,10431,20241018,-27.62,5950,20250203,26.89,8050,-6.21,20250414,5950,26.89,20250203,20850,-63.79,20241018,5950,26.89,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N diff --git a/216400/price/prices-20250401.csv b/216400/price/prices-20250401.csv index 253e2510955d..4ee94c57e61d 100644 --- a/216400/price/prices-20250401.csv +++ b/216400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160930,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-100,5,-1.93,872890,172,17200.00,5000,5100,5000,5960,4420,5190,5074.94,0.00,0,0,5190,5190,5190,5190,5190,5190,5190,39,770,500,3320,10,1,7711315,393,-5.90,3.24,12,0.00,-863.00,1573.00,9810,20240419,-48.11,4750,20250317,7.16,6600,-22.88,20250319,4750,7.16,20250317,9440,-46.08,20240514,4750,7.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250423,150947,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-100,5,-1.93,872890,172,17200.00,5000,5100,5000,5960,4420,5190,5074.94,0.00,0,0,5190,5190,5190,5190,5190,5190,5190,39,770,500,3320,10,1,7711315,393,-5.90,3.24,12,0.00,-863.00,1573.00,9810,20240419,-48.11,4750,20250317,7.16,6600,-22.88,20250319,4750,7.16,20250317,9440,-46.08,20240514,4750,7.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250423,140946,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-100,5,-1.93,872890,172,17200.00,5000,5100,5000,5960,4420,5190,5074.94,0.00,0,0,5190,5190,5190,5190,5190,5190,5190,39,770,500,3320,10,1,7711315,393,-5.90,3.24,12,0.00,-863.00,1573.00,9810,20240419,-48.11,4750,20250317,7.16,6600,-22.88,20250319,4750,7.16,20250317,9440,-46.08,20240514,4750,7.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250423,130944,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-100,5,-1.93,867800,171,17100.00,5000,5100,5000,5960,4420,5190,5074.85,0.00,0,0,5190,5190,5190,5190,5190,5190,5190,39,770,500,3320,10,1,7711315,393,-5.90,3.24,12,0.00,-863.00,1573.00,9810,20240419,-48.11,4750,20250317,7.16,6600,-22.88,20250319,4750,7.16,20250317,9440,-46.08,20240514,4750,7.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250423,120948,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-90,5,-1.73,816900,161,16100.00,5000,5100,5000,5960,4420,5190,5073.91,0.00,0,0,5190,5190,5190,5190,5190,5190,5190,39,770,500,3320,10,1,7711315,393,-5.91,3.24,12,0.00,-863.00,1573.00,9810,20240419,-48.01,4750,20250317,7.37,6600,-22.73,20250319,4750,7.37,20250317,9440,-45.97,20240514,4750,7.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250423,110948,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-90,5,-1.73,816900,161,16100.00,5000,5100,5000,5960,4420,5190,5073.91,0.00,0,0,5190,5190,5190,5190,5190,5190,5190,39,770,500,3320,10,1,7711315,393,-5.91,3.24,12,0.00,-863.00,1573.00,9810,20240419,-48.01,4750,20250317,7.37,6600,-22.73,20250319,4750,7.37,20250317,9440,-45.97,20240514,4750,7.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250423,100950,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-90,5,-1.73,256100,51,5100.00,5000,5100,5000,5960,4420,5190,5021.57,0.00,0,0,5190,5190,5190,5190,5190,5190,5190,39,770,500,3320,10,1,7711315,393,-5.91,3.24,12,0.00,-863.00,1573.00,9810,20240419,-48.01,4750,20250317,7.37,6600,-22.73,20250319,4750,7.37,20250317,9440,-45.97,20240514,4750,7.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250423,090955,57,100.00,KONEX,,,N,N,N,N, ,N,5190,0,3,0.00,0,0,0.00,0,0,0,5960,4420,5190,0.00,0.00,0,0,5190,5190,5190,5190,5190,5190,5190,39,770,500,3320,10,1,7711315,400,-6.01,3.30,12,0.00,-863.00,1573.00,9810,20240419,-47.09,4750,20250317,9.26,6600,-21.36,20250319,4750,9.26,20250317,9440,-45.02,20240514,4750,9.26,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250422,160925,57,100.00,KONEX,,,N,N,N,N, ,N,5190,-210,5,-3.89,5190,1,7.14,5190,5190,5190,6210,4590,5400,5190.00,0.00,0,0,5533,5466,5333,5266,5133,5500,5300,39,810,500,3450,10,1,7711315,400,-6.01,3.30,12,0.00,-863.00,1573.00,9810,20240419,-47.09,4750,20250317,9.26,6600,-21.36,20250319,4750,9.26,20250317,9440,-45.02,20240514,4750,9.26,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250422,150942,57,100.00,KONEX,,,N,N,N,N, ,N,5190,-210,5,-3.89,5190,1,7.14,5190,5190,5190,6210,4590,5400,5190.00,0.00,0,0,5533,5466,5333,5266,5133,5500,5300,39,810,500,3450,10,1,7711315,400,-6.01,3.30,12,0.00,-863.00,1573.00,9810,20240419,-47.09,4750,20250317,9.26,6600,-21.36,20250319,4750,9.26,20250317,9440,-45.02,20240514,4750,9.26,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250422,140942,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,6210,4590,5400,0.00,0.00,0,0,5533,5466,5333,5266,5133,5500,5300,39,810,500,3450,10,1,7711315,416,-6.26,3.43,12,0.00,-863.00,1573.00,9810,20240419,-44.95,4750,20250317,13.68,6600,-18.18,20250319,4750,13.68,20250317,9440,-42.80,20240514,4750,13.68,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20250401.csv b/217190/price/prices-20250401.csv index 8bc554b0371c..cfac0e380140 100644 --- a/217190/price/prices-20250401.csv +++ b/217190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,200,2,2.74,240213385,32108,144.29,7350,7540,7350,9490,5110,7300,7481.42,3.09,0,7798,7540,7420,7330,7210,7120,7405,7195,44,2190,500,4960,10,1,8769174,658,10.81,1.32,12,0.37,694.00,5701.00,14060,20240418,-46.66,5930,20241209,26.48,12240,-38.73,20250220,6390,17.37,20250409,13470,-44.32,20240516,5930,26.48,20241209,2.48,Y,217190,500,43 억,,270968,N,N,592,N,00,N +20250423,150947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,210,2,2.88,226799095,30317,136.24,7350,7540,7350,9490,5110,7300,7480.92,3.09,0,7212,7540,7420,7330,7210,7120,7405,7195,44,2190,500,4960,10,1,8769174,659,10.82,1.32,12,0.35,694.00,5701.00,14060,20240418,-46.59,5930,20241209,26.64,12240,-38.64,20250220,6390,17.53,20250409,13470,-44.25,20240516,5930,26.64,20241209,2.48,Y,217190,500,43 억,,270968,N,N,2221,N,00,N +20250423,140946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,210,2,2.88,185236435,24786,111.38,7350,7540,7350,9490,5110,7300,7473.43,3.09,0,2534,7540,7420,7330,7210,7120,7405,7195,44,2190,500,4960,10,1,8769174,659,10.82,1.32,12,0.28,694.00,5701.00,14060,20240418,-46.59,5930,20241209,26.64,12240,-38.64,20250220,6390,17.53,20250409,13470,-44.25,20240516,5930,26.64,20241209,2.48,Y,217190,500,43 억,,270968,N,N,2221,N,00,N +20250423,130944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,200,2,2.74,147013465,19702,88.54,7350,7530,7350,9490,5110,7300,7461.85,3.09,0,-891,7540,7420,7330,7210,7120,7405,7195,44,2190,500,4960,10,1,8769174,658,10.81,1.32,12,0.22,694.00,5701.00,14060,20240418,-46.66,5930,20241209,26.48,12240,-38.73,20250220,6390,17.37,20250409,13470,-44.32,20240516,5930,26.48,20241209,2.48,Y,217190,500,43 억,,270968,N,N,2221,N,00,N +20250423,120948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,210,2,2.88,133421805,17889,80.39,7350,7530,7350,9490,5110,7300,7458.32,3.09,0,-525,7540,7420,7330,7210,7120,7405,7195,44,2190,500,4960,10,1,8769174,659,10.82,1.32,12,0.20,694.00,5701.00,14060,20240418,-46.59,5930,20241209,26.64,12240,-38.64,20250220,6390,17.53,20250409,13470,-44.25,20240516,5930,26.64,20241209,2.48,Y,217190,500,43 억,,270968,N,N,2221,N,00,N +20250423,110948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,200,2,2.74,108465435,14560,65.43,7350,7510,7350,9490,5110,7300,7449.55,3.09,0,-666,7540,7420,7330,7210,7120,7405,7195,44,2190,500,4960,10,1,8769174,658,10.81,1.32,12,0.17,694.00,5701.00,14060,20240418,-46.66,5930,20241209,26.48,12240,-38.73,20250220,6390,17.37,20250409,13470,-44.32,20240516,5930,26.48,20241209,2.48,Y,217190,500,43 억,,270968,N,N,2221,N,00,N +20250423,100951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,110,2,1.51,41174045,5561,24.99,7350,7440,7350,9490,5110,7300,7404.07,3.09,0,-1531,7540,7420,7330,7210,7120,7405,7195,44,2190,500,4960,10,1,8769174,650,10.68,1.30,12,0.06,694.00,5701.00,14060,20240418,-47.30,5930,20241209,24.96,12240,-39.46,20250220,6390,15.96,20250409,13470,-44.99,20240516,5930,24.96,20241209,2.48,Y,217190,500,43 억,,270968,N,N,2221,N,00,N +20250423,090955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,120,2,1.64,17470560,2360,10.61,7350,7440,7350,9490,5110,7300,7402.78,3.09,0,-1127,7540,7420,7330,7210,7120,7405,7195,44,2190,500,4960,10,1,8769174,651,10.69,1.30,12,0.03,694.00,5701.00,14060,20240418,-47.23,5930,20241209,25.13,12240,-39.38,20250220,6390,16.12,20250409,13470,-44.91,20240516,5930,25.13,20241209,2.48,Y,217190,500,43 억,,270968,N,N,2221,N,00,N 20250422,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-110,5,-1.48,162105450,22218,122.89,7300,7450,7240,9630,5190,7410,7296.13,3.11,0,-1862,7590,7500,7410,7320,7230,7545,7365,44,2220,500,5030,10,1,8769174,640,10.52,1.28,12,0.25,694.00,5701.00,14060,20240418,-48.08,5930,20241209,23.10,12240,-40.36,20250220,6390,14.24,20250409,13470,-45.81,20240516,5930,23.10,20241209,2.46,Y,217190,500,43 억,,272860,N,N,2221,N,00,N 20250422,150942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,-160,5,-2.16,153181650,20990,116.10,7300,7450,7240,9630,5190,7410,7297.84,3.11,0,-1654,7590,7500,7410,7320,7230,7545,7365,44,2220,500,5030,10,1,8769174,636,10.45,1.27,12,0.24,694.00,5701.00,14060,20240418,-48.44,5930,20241209,22.26,12240,-40.77,20250220,6390,13.46,20250409,13470,-46.18,20240516,5930,22.26,20241209,2.46,Y,217190,500,43 억,,272860,N,N,1070,N,00,N 20250422,140942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,-120,5,-1.62,138075950,18909,104.59,7300,7450,7260,9630,5190,7410,7302.13,3.11,0,-522,7590,7500,7410,7320,7230,7545,7365,44,2220,500,5030,10,1,8769174,639,10.50,1.28,12,0.22,694.00,5701.00,14060,20240418,-48.15,5930,20241209,22.93,12240,-40.44,20250220,6390,14.08,20250409,13470,-45.88,20240516,5930,22.93,20241209,2.46,Y,217190,500,43 억,,272860,N,N,1070,N,00,N diff --git a/217270/price/prices-20250401.csv b/217270/price/prices-20250401.csv index 739440f18715..ae30c0ed31a2 100644 --- a/217270/price/prices-20250401.csv +++ b/217270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160930,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8300,-310,5,-3.60,3956961830,484769,31.52,8610,8610,7900,11190,6030,8610,8162.35,2.26,0,-81153,9776,9192,8386,7802,6996,9485,8095,234,2580,500,6370,10,1,46701643,3876,197.62,0.98,12,1.04,42.00,8429.00,8970,20250422,-7.47,4700,20240805,76.60,8970,-7.47,20250422,5320,56.02,20250102,8970,-7.47,20250422,4700,76.60,20240805,1.71,Y,217270,500,233 억,,1055948,N,N,10108,N,00,N +20250423,150947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8260,-350,5,-4.07,3842139450,470895,30.61,8610,8610,7900,11190,6030,8610,8159.23,2.26,0,-80383,9776,9192,8386,7802,6996,9485,8095,234,2580,500,6370,10,1,46701643,3858,196.67,0.98,12,1.01,42.00,8429.00,8970,20250422,-7.92,4700,20240805,75.74,8970,-7.92,20250422,5320,55.26,20250102,8970,-7.92,20250422,4700,75.74,20240805,1.71,Y,217270,500,233 억,,1055948,N,N,11389,N,00,N +20250423,140947,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8270,-340,5,-3.95,3583358445,439445,28.57,8610,8610,7900,11190,6030,8610,8154.28,2.26,0,-96719,9776,9192,8386,7802,6996,9485,8095,234,2580,500,6370,10,1,46701643,3862,196.90,0.98,12,0.94,42.00,8429.00,8970,20250422,-7.80,4700,20240805,75.96,8970,-7.80,20250422,5320,55.45,20250102,8970,-7.80,20250422,4700,75.96,20240805,1.71,Y,217270,500,233 억,,1055948,N,N,11389,N,00,N +20250423,130945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8270,-340,5,-3.95,3427737670,420713,27.35,8610,8610,7900,11190,6030,8610,8147.45,2.26,0,-92656,9776,9192,8386,7802,6996,9485,8095,234,2580,500,6370,10,1,46701643,3862,196.90,0.98,12,0.90,42.00,8429.00,8970,20250422,-7.80,4700,20240805,75.96,8970,-7.80,20250422,5320,55.45,20250102,8970,-7.80,20250422,4700,75.96,20240805,1.71,Y,217270,500,233 억,,1055948,N,N,11389,N,00,N +20250423,120948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8270,-340,5,-3.95,3265475710,401144,26.08,8610,8610,7900,11190,6030,8610,8140.41,2.26,0,-89557,9776,9192,8386,7802,6996,9485,8095,234,2580,500,6370,10,1,46701643,3862,196.90,0.98,12,0.86,42.00,8429.00,8970,20250422,-7.80,4700,20240805,75.96,8970,-7.80,20250422,5320,55.45,20250102,8970,-7.80,20250422,4700,75.96,20240805,1.71,Y,217270,500,233 억,,1055948,N,N,11389,N,00,N +20250423,110948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8250,-360,5,-4.18,2859464270,351398,22.85,8610,8610,7900,11190,6030,8610,8137.39,2.26,0,-87737,9776,9192,8386,7802,6996,9485,8095,234,2580,500,6370,10,1,46701643,3853,196.43,0.98,12,0.75,42.00,8429.00,8970,20250422,-8.03,4700,20240805,75.53,8970,-8.03,20250422,5320,55.08,20250102,8970,-8.03,20250422,4700,75.53,20240805,1.71,Y,217270,500,233 억,,1055948,N,N,11389,N,00,N +20250423,100951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8200,-410,5,-4.76,2571432220,316593,20.58,8610,8610,7900,11190,6030,8610,8122.20,2.26,0,-76949,9776,9192,8386,7802,6996,9485,8095,234,2580,500,6370,10,1,46701643,3830,195.24,0.97,12,0.68,42.00,8429.00,8970,20250422,-8.58,4700,20240805,74.47,8970,-8.58,20250422,5320,54.14,20250102,8970,-8.58,20250422,4700,74.47,20240805,1.71,Y,217270,500,233 억,,1055948,N,N,11389,N,00,N +20250423,090955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,8130,-480,5,-5.57,698058560,84559,5.50,8610,8610,7960,11190,6030,8610,8255.28,2.26,0,-27496,9776,9192,8386,7802,6996,9485,8095,234,2580,500,6370,10,1,46701643,3797,193.57,0.96,12,0.18,42.00,8429.00,8970,20250422,-9.36,4700,20240805,72.98,8970,-9.36,20250422,5320,52.82,20250102,8970,-9.36,20250422,4700,72.98,20240805,1.71,Y,217270,500,233 억,,1055948,N,N,11389,N,00,N 20250422,160925,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,8610,230,2,2.74,12896670945,1536505,705.20,8350,8970,7580,10890,5870,8380,8393.49,2.02,0,115109,8806,8592,8416,8202,8026,8700,8310,234,2510,500,6200,10,1,46701643,4021,205.00,1.02,12,3.29,42.00,8429.00,8970,20250422,-4.01,4700,20240805,83.19,8970,-4.01,20250422,5320,61.84,20250102,8970,-4.01,20250422,4700,83.19,20240805,1.75,Y,217270,500,233 억,,945051,N,N,11389,N,00,N 20250422,150942,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,8700,320,2,3.82,12645834135,1507482,691.88,8350,8970,7580,10890,5870,8380,8388.71,2.02,0,99535,8806,8592,8416,8202,8026,8700,8310,234,2510,500,6200,10,1,46701643,4063,207.14,1.03,12,3.23,42.00,8429.00,8970,20250422,-3.01,4700,20240805,85.11,8970,-3.01,20250422,5320,63.53,20250102,8970,-3.01,20250422,4700,85.11,20240805,1.75,Y,217270,500,233 억,,945051,N,N,3392,N,00,N 20250422,140942,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,8570,190,2,2.27,11460922730,1372655,630.00,8350,8970,7580,10890,5870,8380,8349.46,2.02,0,84956,8806,8592,8416,8202,8026,8700,8310,234,2510,500,6200,10,1,46701643,4002,204.05,1.02,12,2.94,42.00,8429.00,8970,20250422,-4.46,4700,20240805,82.34,8970,-4.46,20250422,5320,61.09,20250102,8970,-4.46,20250422,4700,82.34,20240805,1.75,Y,217270,500,233 억,,945051,N,N,3392,N,00,N diff --git a/217320/price/prices-20250401.csv b/217320/price/prices-20250401.csv index f3027f506fdb..b3d67a8426f9 100644 --- a/217320/price/prices-20250401.csv +++ b/217320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160930,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250423,150947,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250423,140947,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250423,130945,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250423,120949,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250423,110948,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250423,100951,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250423,090956,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250422,160926,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250422,150942,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250422,140942,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,5,135,500,550,1,1,1050000,9,-0.99,0.56,12,0.00,-910.00,1609.00,3565,20240612,-74.75,900,20250416,0.00,2200,-59.09,20250108,900,0.00,20250416,3565,-74.75,20240612,900,0.00,20250416,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20250401.csv b/217330/price/prices-20250401.csv index a45a85cc619e..22dc86a6f957 100644 --- a/217330/price/prices-20250401.csv +++ b/217330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4695,95,2,2.07,583369398,125258,29.98,4595,4860,4465,5980,3220,4600,4657.34,2.43,0,-13680,5416,5007,4381,3972,3346,5212,4177,116,1380,500,3030,5,1,23129547,1086,-6.22,2.10,12,0.54,-755.00,2240.00,13800,20240415,-65.98,2920,20250409,60.79,5150,-8.83,20250228,2920,60.79,20250409,13200,-64.43,20240425,2920,60.79,20250409,0.02,Y,217330,500,115 억,,562210,N,N,1175,N,00,N +20250423,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4730,130,2,2.83,570632433,122547,29.33,4595,4860,4465,5980,3220,4600,4656.44,2.43,0,-13780,5416,5007,4381,3972,3346,5212,4177,116,1380,500,3030,5,1,23129547,1094,-6.26,2.11,12,0.53,-755.00,2240.00,13800,20240415,-65.72,2920,20250409,61.99,5150,-8.16,20250228,2920,61.99,20250409,13200,-64.17,20240425,2920,61.99,20250409,0.02,Y,217330,500,115 억,,562210,N,N,3809,N,00,N +20250423,140947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,65,2,1.41,523120873,112432,26.91,4595,4860,4465,5980,3220,4600,4652.78,2.43,0,-16555,5416,5007,4381,3972,3346,5212,4177,116,1380,500,3030,5,1,23129547,1079,-6.18,2.08,12,0.49,-755.00,2240.00,13800,20240415,-66.20,2920,20250409,59.76,5150,-9.42,20250228,2920,59.76,20250409,13200,-64.66,20240425,2920,59.76,20250409,0.02,Y,217330,500,115 억,,562210,N,N,3809,N,00,N +20250423,130945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,30,2,0.65,494742433,106347,25.46,4595,4860,4465,5980,3220,4600,4652.15,2.43,0,-18365,5416,5007,4381,3972,3346,5212,4177,116,1380,500,3030,5,1,23129547,1071,-6.13,2.07,12,0.46,-755.00,2240.00,13800,20240415,-66.45,2920,20250409,58.56,5150,-10.10,20250228,2920,58.56,20250409,13200,-64.92,20240425,2920,58.56,20250409,0.02,Y,217330,500,115 억,,562210,N,N,3809,N,00,N +20250423,120949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4540,-60,5,-1.30,430444171,92441,22.13,4595,4860,4465,5980,3220,4600,4656.42,2.43,0,-16104,5416,5007,4381,3972,3346,5212,4177,116,1380,500,3030,5,1,23129547,1050,-6.01,2.03,12,0.40,-755.00,2240.00,13800,20240415,-67.10,2920,20250409,55.48,5150,-11.84,20250228,2920,55.48,20250409,13200,-65.61,20240425,2920,55.48,20250409,0.02,Y,217330,500,115 억,,562210,N,N,3809,N,00,N +20250423,110949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4530,-70,5,-1.52,408324741,87562,20.96,4595,4860,4465,5980,3220,4600,4663.26,2.43,0,-13265,5416,5007,4381,3972,3346,5212,4177,116,1380,500,3030,5,1,23129547,1048,-6.00,2.02,12,0.38,-755.00,2240.00,13800,20240415,-67.17,2920,20250409,55.14,5150,-12.04,20250228,2920,55.14,20250409,13200,-65.68,20240425,2920,55.14,20250409,0.02,Y,217330,500,115 억,,562210,N,N,3809,N,00,N +20250423,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4585,-15,5,-0.33,359893726,76936,18.42,4595,4860,4465,5980,3220,4600,4677.83,2.43,0,-12146,5416,5007,4381,3972,3346,5212,4177,116,1380,500,3030,5,1,23129547,1060,-6.07,2.05,12,0.33,-755.00,2240.00,13800,20240415,-66.78,2920,20250409,57.02,5150,-10.97,20250228,2920,57.02,20250409,13200,-65.27,20240425,2920,57.02,20250409,0.02,Y,217330,500,115 억,,562210,N,N,3809,N,00,N +20250423,090956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4605,5,2,0.11,148389816,31673,7.58,4595,4800,4465,5980,3220,4600,4685.06,2.43,0,-6744,5416,5007,4381,3972,3346,5212,4177,116,1380,500,3030,5,1,23129547,1065,-6.10,2.06,12,0.14,-755.00,2240.00,13800,20240415,-66.63,2920,20250409,57.71,5150,-10.58,20250228,2920,57.71,20250409,13200,-65.11,20240425,2920,57.71,20250409,0.02,Y,217330,500,115 억,,562210,N,N,3809,N,00,N 20250422,160926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4600,630,2,15.87,1854974260,414997,408.37,3970,4790,3755,5160,2780,3970,4469.79,2.37,0,19910,4323,4146,3943,3766,3563,4235,3855,116,1190,500,2620,5,1,23129547,1064,-6.09,2.05,12,1.79,-755.00,2240.00,13800,20240415,-66.67,2920,20250409,57.53,5150,-10.68,20250228,2920,57.53,20250409,13200,-65.15,20240425,2920,57.53,20250409,0.02,Y,217330,500,115 억,,547056,N,N,3809,N,00,N 20250422,150943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4530,560,2,14.11,1794667155,401687,395.27,3970,4790,3755,5160,2780,3970,4467.82,2.37,0,17754,4323,4146,3943,3766,3563,4235,3855,116,1190,500,2620,5,1,23129547,1048,-6.00,2.02,12,1.74,-755.00,2240.00,13800,20240415,-67.17,2920,20250409,55.14,5150,-12.04,20250228,2920,55.14,20250409,13200,-65.68,20240425,2920,55.14,20250409,0.02,Y,217330,500,115 억,,547056,N,N,0,N,00,N 20250422,140943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4375,405,2,10.20,1561779990,349912,344.32,3970,4790,3755,5160,2780,3970,4463.35,2.37,0,10748,4323,4146,3943,3766,3563,4235,3855,116,1190,500,2620,5,1,23129547,1012,-5.79,1.95,12,1.51,-755.00,2240.00,13800,20240415,-68.30,2920,20250409,49.83,5150,-15.05,20250228,2920,49.83,20250409,13200,-66.86,20240425,2920,49.83,20250409,0.02,Y,217330,500,115 억,,547056,N,N,0,N,00,N diff --git a/217480/price/prices-20250401.csv b/217480/price/prices-20250401.csv index 5e02f6741209..9c9903908eee 100644 --- a/217480/price/prices-20250401.csv +++ b/217480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160931,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240412,0.00,499,20240412,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240423,499,0.00,20240423,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250423,150948,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240412,0.00,499,20240412,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240423,499,0.00,20240423,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250423,140947,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240412,0.00,499,20240412,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240423,499,0.00,20240423,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250423,130945,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240412,0.00,499,20240412,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240423,499,0.00,20240423,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250423,120949,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240412,0.00,499,20240412,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240423,499,0.00,20240423,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250423,110949,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240412,0.00,499,20240412,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240423,499,0.00,20240423,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250423,100952,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240412,0.00,499,20240412,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240423,499,0.00,20240423,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N +20250423,090956,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240412,0.00,499,20240412,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240423,499,0.00,20240423,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N 20250422,160926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240411,0.00,499,20240411,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240422,499,0.00,20240422,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N 20250422,150943,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240411,0.00,499,20240411,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240422,499,0.00,20240422,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N 20250422,140943,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.66,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240411,0.00,499,20240411,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240422,499,0.00,20240422,0.00,Y,217480,500,548 억,,1824486,N,N,0,N,00,N diff --git a/217500/price/prices-20250401.csv b/217500/price/prices-20250401.csv index 30fb1d899178..3606e840a584 100644 --- a/217500/price/prices-20250401.csv +++ b/217500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1674,38,2,2.32,180478809,108915,499.66,1636,1680,1636,2125,1146,1636,1656.96,1.24,0,12401,1660,1648,1633,1621,1606,1654,1627,32,489,100,1070,1,1,31812000,533,11.71,0.90,12,0.34,143.00,1854.00,3195,20240516,-47.61,1282,20241210,30.58,1992,-15.96,20250210,1430,17.06,20250409,3195,-47.61,20240516,1282,30.58,20241210,1.73,Y,217500,100,31 억,,394853,N,N,0,N,00,N +20250423,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1671,35,2,2.14,171556660,103582,475.19,1636,1680,1636,2125,1146,1636,1656.24,1.24,0,11804,1660,1648,1633,1621,1606,1654,1627,32,489,100,1070,1,1,31812000,532,11.69,0.90,12,0.33,143.00,1854.00,3195,20240516,-47.70,1282,20241210,30.34,1992,-16.11,20250210,1430,16.85,20250409,3195,-47.70,20240516,1282,30.34,20241210,1.73,Y,217500,100,31 억,,394853,N,N,0,N,00,N +20250423,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1678,42,2,2.57,169120338,102125,468.51,1636,1680,1636,2125,1146,1636,1656.01,1.24,0,11307,1660,1648,1633,1621,1606,1654,1627,32,489,100,1070,1,1,31812000,534,11.73,0.91,12,0.32,143.00,1854.00,3195,20240516,-47.48,1282,20241210,30.89,1992,-15.76,20250210,1430,17.34,20250409,3195,-47.48,20240516,1282,30.89,20241210,1.73,Y,217500,100,31 억,,394853,N,N,0,N,00,N +20250423,130946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1668,32,2,1.96,161532530,97592,447.71,1636,1668,1636,2125,1146,1636,1655.18,1.24,0,10408,1660,1648,1633,1621,1606,1654,1627,32,489,100,1070,1,1,31812000,531,11.66,0.90,12,0.31,143.00,1854.00,3195,20240516,-47.79,1282,20241210,30.11,1992,-16.27,20250210,1430,16.64,20250409,3195,-47.79,20240516,1282,30.11,20241210,1.73,Y,217500,100,31 억,,394853,N,N,0,N,00,N +20250423,120949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1666,30,2,1.83,146323440,88440,405.73,1636,1668,1636,2125,1146,1636,1654.49,1.24,0,10078,1660,1648,1633,1621,1606,1654,1627,32,489,100,1070,1,1,31812000,530,11.65,0.90,12,0.28,143.00,1854.00,3195,20240516,-47.86,1282,20241210,29.95,1992,-16.37,20250210,1430,16.50,20250409,3195,-47.86,20240516,1282,29.95,20241210,1.73,Y,217500,100,31 억,,394853,N,N,0,N,00,N +20250423,110949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1659,23,2,1.41,136422533,82479,378.38,1636,1668,1636,2125,1146,1636,1654.03,1.24,0,10845,1660,1648,1633,1621,1606,1654,1627,32,489,100,1070,1,1,31812000,528,11.60,0.89,12,0.26,143.00,1854.00,3195,20240516,-48.08,1282,20241210,29.41,1992,-16.72,20250210,1430,16.01,20250409,3195,-48.08,20240516,1282,29.41,20241210,1.73,Y,217500,100,31 억,,394853,N,N,0,N,00,N +20250423,100952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1659,23,2,1.41,87404003,52918,242.77,1636,1664,1636,2125,1146,1636,1651.69,1.24,0,11188,1660,1648,1633,1621,1606,1654,1627,32,489,100,1070,1,1,31812000,528,11.60,0.89,12,0.17,143.00,1854.00,3195,20240516,-48.08,1282,20241210,29.41,1992,-16.72,20250210,1430,16.01,20250409,3195,-48.08,20240516,1282,29.41,20241210,1.73,Y,217500,100,31 억,,394853,N,N,0,N,00,N +20250423,090957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1642,6,2,0.37,10865332,6614,30.34,1636,1645,1636,2125,1146,1636,1642.78,1.24,0,0,1660,1648,1633,1621,1606,1654,1627,32,489,100,1070,1,1,31812000,522,11.48,0.89,12,0.02,143.00,1854.00,3195,20240516,-48.61,1282,20241210,28.08,1992,-17.57,20250210,1430,14.83,20250409,3195,-48.61,20240516,1282,28.08,20241210,1.73,Y,217500,100,31 억,,394853,N,N,0,N,00,N 20250422,160927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1636,1,2,0.06,35604180,21797,68.56,1625,1645,1618,2125,1145,1635,1633.44,1.24,0,5105,1649,1642,1633,1626,1617,1645,1629,32,490,100,1070,1,1,31812000,520,11.44,0.88,12,0.07,143.00,1854.00,3195,20240516,-48.79,1282,20241210,27.61,1992,-17.87,20250210,1430,14.41,20250409,3195,-48.79,20240516,1282,27.61,20241210,1.70,Y,217500,100,31 억,,396039,N,N,0,N,00,N 20250422,150943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1635,0,3,0.00,29332593,17962,56.50,1625,1645,1618,2125,1145,1635,1633.04,1.24,0,5265,1649,1642,1633,1626,1617,1645,1629,32,490,100,1070,1,1,31812000,520,11.43,0.88,12,0.06,143.00,1854.00,3195,20240516,-48.83,1282,20241210,27.54,1992,-17.92,20250210,1430,14.34,20250409,3195,-48.83,20240516,1282,27.54,20241210,1.70,Y,217500,100,31 억,,396039,N,N,0,N,00,N 20250422,140943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1637,2,2,0.12,28444825,17419,54.79,1625,1645,1618,2125,1145,1635,1632.98,1.24,0,5265,1649,1642,1633,1626,1617,1645,1629,32,490,100,1070,1,1,31812000,521,11.45,0.88,12,0.05,143.00,1854.00,3195,20240516,-48.76,1282,20241210,27.69,1992,-17.82,20250210,1430,14.48,20250409,3195,-48.76,20240516,1282,27.69,20241210,1.70,Y,217500,100,31 억,,396039,N,N,0,N,00,N diff --git a/217620/price/prices-20250401.csv b/217620/price/prices-20250401.csv index a4cd62e75a9c..7bfdbc7522f3 100644 --- a/217620/price/prices-20250401.csv +++ b/217620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160931,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240412,0.00,3810,20240412,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240423,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250423,150948,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240412,0.00,3810,20240412,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240423,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250423,140948,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240412,0.00,3810,20240412,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240423,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250423,130946,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240412,0.00,3810,20240412,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240423,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250423,120950,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240412,0.00,3810,20240412,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240423,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250423,110950,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240412,0.00,3810,20240412,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240423,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250423,100952,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240412,0.00,3810,20240412,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240423,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250423,090957,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240412,0.00,3810,20240412,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240423,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250422,160927,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240411,0.00,3810,20240411,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250422,150944,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240411,0.00,3810,20240411,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250422,140944,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,3810,20240411,0.00,3810,20240411,0.00,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240422,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20250401.csv b/217730/price/prices-20250401.csv index a9bace51250e..0d5abb9b9c28 100644 --- a/217730/price/prices-20250401.csv +++ b/217730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,0,3,0.00,1499296901,608776,154.71,2475,2515,2420,3165,1705,2435,2462.81,3.05,0,-39121,2491,2462,2416,2387,2341,2477,2402,280,730,500,1650,5,1,56054149,1365,-17.03,3.16,12,1.09,-143.00,770.00,3920,20240610,-37.88,1388,20240909,75.43,2515,-3.18,20250423,1937,25.71,20250203,3920,-37.88,20240610,1388,75.43,20240909,0.96,Y,217730,500,280 억,,1707956,N,N,14520,N,00,N +20250423,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,-5,5,-0.21,1470392324,596881,151.68,2475,2515,2420,3165,1705,2435,2463.46,3.05,0,-42572,2491,2462,2416,2387,2341,2477,2402,280,730,500,1650,5,1,56054149,1362,-16.99,3.16,12,1.06,-143.00,770.00,3920,20240610,-38.01,1388,20240909,75.07,2515,-3.38,20250423,1937,25.45,20250203,3920,-38.01,20240610,1388,75.07,20240909,0.96,Y,217730,500,280 억,,1707956,N,N,8404,N,00,N +20250423,140948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,20,2,0.82,1302708529,527896,134.15,2475,2515,2430,3165,1705,2435,2467.74,3.05,0,-64576,2491,2462,2416,2387,2341,2477,2402,280,730,500,1650,5,1,56054149,1376,-17.17,3.19,12,0.94,-143.00,770.00,3920,20240610,-37.37,1388,20240909,76.87,2515,-2.39,20250423,1937,26.74,20250203,3920,-37.37,20240610,1388,76.87,20240909,0.96,Y,217730,500,280 억,,1707956,N,N,8404,N,00,N +20250423,130946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2440,5,2,0.21,1218003723,493291,125.36,2475,2515,2430,3165,1705,2435,2469.14,3.05,0,-60875,2491,2462,2416,2387,2341,2477,2402,280,730,500,1650,5,1,56054149,1368,-17.06,3.17,12,0.88,-143.00,770.00,3920,20240610,-37.76,1388,20240909,75.79,2515,-2.98,20250423,1937,25.97,20250203,3920,-37.76,20240610,1388,75.79,20240909,0.96,Y,217730,500,280 억,,1707956,N,N,8404,N,00,N +20250423,120950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,35,2,1.44,1086078298,439281,111.63,2475,2515,2430,3165,1705,2435,2472.40,3.05,0,-38687,2491,2462,2416,2387,2341,2477,2402,280,730,500,1650,5,1,56054149,1385,-17.27,3.21,12,0.78,-143.00,770.00,3920,20240610,-36.99,1388,20240909,77.95,2515,-1.79,20250423,1937,27.52,20250203,3920,-36.99,20240610,1388,77.95,20240909,0.96,Y,217730,500,280 억,,1707956,N,N,8404,N,00,N +20250423,110950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,50,2,2.05,928851387,375405,95.40,2475,2515,2430,3165,1705,2435,2474.26,3.05,0,-26111,2491,2462,2416,2387,2341,2477,2402,280,730,500,1650,5,1,56054149,1393,-17.38,3.23,12,0.67,-143.00,770.00,3920,20240610,-36.61,1388,20240909,79.03,2515,-1.19,20250423,1937,28.29,20250203,3920,-36.61,20240610,1388,79.03,20240909,0.96,Y,217730,500,280 억,,1707956,N,N,8404,N,00,N +20250423,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,50,2,2.05,679778103,274710,69.81,2475,2515,2430,3165,1705,2435,2474.53,3.05,0,10359,2491,2462,2416,2387,2341,2477,2402,280,730,500,1650,5,1,56054149,1393,-17.38,3.23,12,0.49,-143.00,770.00,3920,20240610,-36.61,1388,20240909,79.03,2515,-1.19,20250423,1937,28.29,20250203,3920,-36.61,20240610,1388,79.03,20240909,0.96,Y,217730,500,280 억,,1707956,N,N,8404,N,00,N +20250423,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,20,2,0.82,195616500,79683,20.25,2475,2487,2430,3165,1705,2435,2454.93,3.05,0,-4978,2491,2462,2416,2387,2341,2477,2402,280,730,500,1650,5,1,56054149,1376,-17.17,3.19,12,0.14,-143.00,770.00,3920,20240610,-37.37,1388,20240909,76.87,2487,-1.29,20250423,1937,26.74,20250203,3920,-37.37,20240610,1388,76.87,20240909,0.96,Y,217730,500,280 억,,1707956,N,N,8404,N,00,N 20250422,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,45,2,1.88,949145182,393236,141.13,2410,2445,2370,3105,1675,2390,2413.66,2.93,0,66642,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1365,-17.03,3.16,12,0.70,-143.00,770.00,3920,20240610,-37.88,1388,20240909,75.43,2470,-1.42,20250325,1937,25.71,20250203,3920,-37.88,20240610,1388,75.43,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,8404,N,00,N 20250422,150944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,40,2,1.67,900005125,373050,133.88,2410,2445,2370,3105,1675,2390,2412.56,2.93,0,67910,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1362,-16.99,3.16,12,0.67,-143.00,770.00,3920,20240610,-38.01,1388,20240909,75.07,2470,-1.62,20250325,1937,25.45,20250203,3920,-38.01,20240610,1388,75.07,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N 20250422,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,40,2,1.67,711962900,295080,105.90,2410,2445,2370,3105,1675,2390,2412.78,2.93,0,48509,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1362,-16.99,3.16,12,0.53,-143.00,770.00,3920,20240610,-38.01,1388,20240909,75.07,2470,-1.62,20250325,1937,25.45,20250203,3920,-38.01,20240610,1388,75.07,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N diff --git a/217820/price/prices-20250401.csv b/217820/price/prices-20250401.csv index 495ab59e0fe1..a9f266063fad 100644 --- a/217820/price/prices-20250401.csv +++ b/217820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,30,2,1.38,94506916,42946,125.85,2220,2220,2180,2830,1530,2180,2200.55,1.63,0,17705,2256,2217,2186,2147,2116,2237,2167,237,650,500,1480,5,1,47454559,1049,-1.65,0.98,12,0.09,-1342.00,2264.00,5410,20240430,-59.15,1757,20250409,25.78,3350,-34.03,20250221,1757,25.78,20250409,5410,-59.15,20240430,1757,25.78,20250409,0.05,Y,217820,500,237 억,,773088,N,N,90,N,00,N +20250423,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,35,2,1.61,91079576,41396,121.30,2220,2220,2180,2830,1530,2180,2200.20,1.63,0,17320,2256,2217,2186,2147,2116,2237,2167,237,650,500,1480,5,1,47454559,1051,-1.65,0.98,12,0.09,-1342.00,2264.00,5410,20240430,-59.06,1757,20250409,26.07,3350,-33.88,20250221,1757,26.07,20250409,5410,-59.06,20240430,1757,26.07,20250409,0.05,Y,217820,500,237 억,,773088,N,N,0,N,00,N +20250423,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,25,2,1.15,76467831,34771,101.89,2220,2220,2180,2830,1530,2180,2199.18,1.63,0,13191,2256,2217,2186,2147,2116,2237,2167,237,650,500,1480,5,1,47454559,1046,-1.64,0.97,12,0.07,-1342.00,2264.00,5410,20240430,-59.24,1757,20250409,25.50,3350,-34.18,20250221,1757,25.50,20250409,5410,-59.24,20240430,1757,25.50,20250409,0.05,Y,217820,500,237 억,,773088,N,N,0,N,00,N +20250423,130947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,25,2,1.15,66726496,30347,88.93,2220,2220,2180,2830,1530,2180,2198.78,1.63,0,12942,2256,2217,2186,2147,2116,2237,2167,237,650,500,1480,5,1,47454559,1046,-1.64,0.97,12,0.06,-1342.00,2264.00,5410,20240430,-59.24,1757,20250409,25.50,3350,-34.18,20250221,1757,25.50,20250409,5410,-59.24,20240430,1757,25.50,20250409,0.05,Y,217820,500,237 억,,773088,N,N,0,N,00,N +20250423,120950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,30,2,1.38,60691707,27612,80.91,2220,2220,2180,2830,1530,2180,2198.02,1.63,0,12165,2256,2217,2186,2147,2116,2237,2167,237,650,500,1480,5,1,47454559,1049,-1.65,0.98,12,0.06,-1342.00,2264.00,5410,20240430,-59.15,1757,20250409,25.78,3350,-34.03,20250221,1757,25.78,20250409,5410,-59.15,20240430,1757,25.78,20250409,0.05,Y,217820,500,237 억,,773088,N,N,0,N,00,N +20250423,110950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,20,2,0.92,35768482,16340,47.88,2220,2220,2180,2830,1530,2180,2189.01,1.63,0,8246,2256,2217,2186,2147,2116,2237,2167,237,650,500,1480,5,1,47454559,1044,-1.64,0.97,12,0.03,-1342.00,2264.00,5410,20240430,-59.33,1757,20250409,25.21,3350,-34.33,20250221,1757,25.21,20250409,5410,-59.33,20240430,1757,25.21,20250409,0.05,Y,217820,500,237 억,,773088,N,N,0,N,00,N +20250423,100953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,15,2,0.69,23752265,10862,31.83,2220,2220,2180,2830,1530,2180,2186.73,1.63,0,6532,2256,2217,2186,2147,2116,2237,2167,237,650,500,1480,5,1,47454559,1042,-1.64,0.97,12,0.02,-1342.00,2264.00,5410,20240430,-59.43,1757,20250409,24.93,3350,-34.48,20250221,1757,24.93,20250409,5410,-59.43,20240430,1757,24.93,20250409,0.05,Y,217820,500,237 억,,773088,N,N,0,N,00,N +20250423,090957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,20,2,0.92,1712760,780,2.29,2220,2220,2180,2830,1530,2180,2195.85,1.63,0,-537,2256,2217,2186,2147,2116,2237,2167,237,650,500,1480,5,1,47454559,1044,-1.64,0.97,12,0.00,-1342.00,2264.00,5410,20240430,-59.33,1757,20250409,25.21,3350,-34.33,20250221,1757,25.21,20250409,5410,-59.33,20240430,1757,25.21,20250409,0.05,Y,217820,500,237 억,,773088,N,N,0,N,00,N 20250422,160927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-10,5,-0.46,74521697,34089,100.98,2170,2225,2155,2845,1535,2190,2186.09,1.63,0,-2222,2236,2212,2176,2152,2116,2225,2165,237,655,500,1480,5,1,47454559,1035,-1.62,0.96,12,0.07,-1342.00,2264.00,5410,20240430,-59.70,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5410,-59.70,20240430,1757,24.08,20250409,0.05,Y,217820,500,237 억,,775495,N,N,0,N,00,N 20250422,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-15,5,-0.68,66171677,30250,89.61,2170,2225,2155,2845,1535,2190,2187.49,1.63,0,-1276,2236,2212,2176,2152,2116,2225,2165,237,655,500,1480,5,1,47454559,1032,-1.62,0.96,12,0.06,-1342.00,2264.00,5410,20240430,-59.80,1757,20250409,23.79,3350,-35.07,20250221,1757,23.79,20250409,5410,-59.80,20240430,1757,23.79,20250409,0.05,Y,217820,500,237 억,,775495,N,N,0,N,00,N 20250422,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-10,5,-0.46,62284330,28458,84.30,2170,2225,2155,2845,1535,2190,2188.64,1.63,0,-924,2236,2212,2176,2152,2116,2225,2165,237,655,500,1480,5,1,47454559,1035,-1.62,0.96,12,0.06,-1342.00,2264.00,5410,20240430,-59.70,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5410,-59.70,20240430,1757,24.08,20250409,0.05,Y,217820,500,237 억,,775495,N,N,0,N,00,N diff --git a/217880/price/prices-20250401.csv b/217880/price/prices-20250401.csv index 586660990147..325c1b856f1b 100644 --- a/217880/price/prices-20250401.csv +++ b/217880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-50,5,-1.75,10172705,3648,511.64,2850,2850,2755,3275,2425,2850,2788.57,0.00,0,0,2893,2871,2833,2811,2773,2880,2820,54,425,500,1930,5,1,10727290,300,-10.77,27.45,12,0.03,-260.00,102.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250423,150949,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-50,5,-1.75,8156705,2928,410.66,2850,2850,2755,3275,2425,2850,2785.76,0.00,0,0,2893,2871,2833,2811,2773,2880,2820,54,425,500,1930,5,1,10727290,300,-10.77,27.45,12,0.03,-260.00,102.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250423,140949,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-50,5,-1.75,7105235,2552,357.92,2850,2850,2755,3275,2425,2850,2784.18,0.00,0,0,2893,2871,2833,2811,2773,2880,2820,54,425,500,1930,5,1,10727290,300,-10.77,27.45,12,0.02,-260.00,102.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250423,130947,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-50,5,-1.75,7105235,2552,357.92,2850,2850,2755,3275,2425,2850,2784.18,0.00,0,0,2893,2871,2833,2811,2773,2880,2820,54,425,500,1930,5,1,10727290,300,-10.77,27.45,12,0.02,-260.00,102.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250423,120950,57,100.00,KONEX,,,N,N,N,N, ,N,2805,-45,5,-1.58,6157335,2214,310.52,2850,2850,2755,3275,2425,2850,2781.09,0.00,0,0,2893,2871,2833,2811,2773,2880,2820,54,425,500,1930,5,1,10727290,301,-10.79,27.50,12,0.02,-260.00,102.00,3600,20240528,-22.08,1716,20240426,63.46,3100,-9.52,20250320,2255,24.39,20250115,3600,-22.08,20240528,1716,63.46,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250423,110950,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-50,5,-1.75,5549705,1997,280.08,2850,2850,2755,3275,2425,2850,2779.02,0.00,0,0,2893,2871,2833,2811,2773,2880,2820,54,425,500,1930,5,1,10727290,300,-10.77,27.45,12,0.02,-260.00,102.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250423,100953,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,28500,10,1.40,2850,2850,2850,3275,2425,2850,2850.00,0.00,0,0,2893,2871,2833,2811,2773,2880,2820,54,425,500,1930,5,1,10727290,306,-10.96,27.94,12,0.00,-260.00,102.00,3600,20240528,-20.83,1716,20240426,66.08,3100,-8.06,20250320,2255,26.39,20250115,3600,-20.83,20240528,1716,66.08,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250423,090958,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,28500,10,1.40,2850,2850,2850,3275,2425,2850,2850.00,0.00,0,0,2893,2871,2833,2811,2773,2880,2820,54,425,500,1930,5,1,10727290,306,-10.96,27.94,12,0.00,-260.00,102.00,3600,20240528,-20.83,1716,20240426,66.08,3100,-8.06,20250320,2255,26.39,20250115,3600,-20.83,20240528,1716,66.08,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250422,160928,57,100.00,KONEX,,,N,N,N,N, ,N,2850,-15,5,-0.52,2003200,713,3.81,2850,2855,2795,3290,2440,2865,2809.54,0.00,0,0,3001,2932,2796,2727,2591,2967,2762,54,425,500,1940,5,1,10727290,306,-10.96,27.94,12,0.01,-260.00,102.00,3600,20240528,-20.83,1716,20240426,66.08,3100,-8.06,20250320,2255,26.39,20250115,3600,-20.83,20240528,1716,66.08,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250422,150944,57,100.00,KONEX,,,N,N,N,N, ,N,2855,-10,5,-0.35,1680180,598,3.19,2850,2855,2795,3290,2440,2865,2809.67,0.00,0,0,3001,2932,2796,2727,2591,2967,2762,54,425,500,1940,5,1,10727290,306,-10.98,27.99,12,0.01,-260.00,102.00,3600,20240528,-20.69,1716,20240426,66.38,3100,-7.90,20250320,2255,26.61,20250115,3600,-20.69,20240528,1716,66.38,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250422,140944,57,100.00,KONEX,,,N,N,N,N, ,N,2855,-10,5,-0.35,1620335,577,3.08,2850,2855,2800,3290,2440,2865,2808.21,0.00,0,0,3001,2932,2796,2727,2591,2967,2762,54,425,500,1940,5,1,10727290,306,-10.98,27.99,12,0.01,-260.00,102.00,3600,20240528,-20.69,1716,20240426,66.38,3100,-7.90,20250320,2255,26.61,20250115,3600,-20.69,20240528,1716,66.38,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20250401.csv b/217910/price/prices-20250401.csv index 9047f1c4add3..433fa601834e 100644 --- a/217910/price/prices-20250401.csv +++ b/217910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160933,57,100.00,KONEX,,,N,N,N,N, ,N,412,51,2,14.13,1186,3,0.03,361,413,361,415,307,361,395.33,0.00,0,0,462,411,386,335,310,399,323,14,54,100,210,1,1,13990522,58,-2.11,2.22,12,0.00,-195.00,186.00,556,20250312,-25.90,284,20250407,45.07,556,-25.90,20250312,284,45.07,20250407,556,-25.90,20250312,284,45.07,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250423,150950,57,100.00,KONEX,,,N,N,N,N, ,N,412,51,2,14.13,1186,3,0.03,361,413,361,415,307,361,395.33,0.00,0,0,462,411,386,335,310,399,323,14,54,100,210,1,1,13990522,58,-2.11,2.22,12,0.00,-195.00,186.00,556,20250312,-25.90,284,20250407,45.07,556,-25.90,20250312,284,45.07,20250407,556,-25.90,20250312,284,45.07,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250423,140949,57,100.00,KONEX,,,N,N,N,N, ,N,412,51,2,14.13,1186,3,0.03,361,413,361,415,307,361,395.33,0.00,0,0,462,411,386,335,310,399,323,14,54,100,210,1,1,13990522,58,-2.11,2.22,12,0.00,-195.00,186.00,556,20250312,-25.90,284,20250407,45.07,556,-25.90,20250312,284,45.07,20250407,556,-25.90,20250312,284,45.07,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250423,130947,57,100.00,KONEX,,,N,N,N,N, ,N,412,51,2,14.13,1186,3,0.03,361,413,361,415,307,361,395.33,0.00,0,0,462,411,386,335,310,399,323,14,54,100,210,1,1,13990522,58,-2.11,2.22,12,0.00,-195.00,186.00,556,20250312,-25.90,284,20250407,45.07,556,-25.90,20250312,284,45.07,20250407,556,-25.90,20250312,284,45.07,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250423,120951,57,100.00,KONEX,,,N,N,N,N, ,N,412,51,2,14.13,1186,3,0.03,361,413,361,415,307,361,395.33,0.00,0,0,462,411,386,335,310,399,323,14,54,100,210,1,1,13990522,58,-2.11,2.22,12,0.00,-195.00,186.00,556,20250312,-25.90,284,20250407,45.07,556,-25.90,20250312,284,45.07,20250407,556,-25.90,20250312,284,45.07,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250423,110951,57,100.00,KONEX,,,N,N,N,N, ,N,412,51,2,14.13,1186,3,0.03,361,413,361,415,307,361,395.33,0.00,0,0,462,411,386,335,310,399,323,14,54,100,210,1,1,13990522,58,-2.11,2.22,12,0.00,-195.00,186.00,556,20250312,-25.90,284,20250407,45.07,556,-25.90,20250312,284,45.07,20250407,556,-25.90,20250312,284,45.07,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250423,100953,57,100.00,KONEX,,,N,N,N,N, ,N,361,0,3,0.00,0,0,0.00,0,0,0,415,307,361,0.00,0.00,0,0,462,411,386,335,310,399,323,14,54,100,210,1,1,13990522,51,-1.85,1.94,12,0.00,-195.00,186.00,556,20250312,-35.07,284,20250407,27.11,556,-35.07,20250312,284,27.11,20250407,556,-35.07,20250312,284,27.11,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250423,090958,57,100.00,KONEX,,,N,N,N,N, ,N,361,0,3,0.00,0,0,0.00,0,0,0,415,307,361,0.00,0.00,0,0,462,411,386,335,310,399,323,14,54,100,210,1,1,13990522,51,-1.85,1.94,12,0.00,-195.00,186.00,556,20250312,-35.07,284,20250407,27.11,556,-35.07,20250312,284,27.11,20250407,556,-35.07,20250312,284,27.11,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250422,160928,57,100.00,KONEX,,,N,N,N,N, ,N,361,-20,5,-5.25,4061323,10004,582.64,437,437,361,438,324,381,405.97,0.00,0,0,382,381,381,380,380,381,380,14,57,100,220,1,1,13990522,51,-1.85,1.94,12,0.07,-195.00,186.00,556,20250312,-35.07,284,20250407,27.11,556,-35.07,20250312,284,27.11,20250407,556,-35.07,20250312,284,27.11,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250422,150945,57,100.00,KONEX,,,N,N,N,N, ,N,361,-20,5,-5.25,4061323,10004,582.64,437,437,361,438,324,381,405.97,0.00,0,0,382,381,381,380,380,381,380,14,57,100,220,1,1,13990522,51,-1.85,1.94,12,0.07,-195.00,186.00,556,20250312,-35.07,284,20250407,27.11,556,-35.07,20250312,284,27.11,20250407,556,-35.07,20250312,284,27.11,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250422,140945,57,100.00,KONEX,,,N,N,N,N, ,N,412,31,2,8.14,849,2,0.12,437,437,412,438,324,381,424.50,0.00,0,0,382,381,381,380,380,381,380,14,57,100,220,1,1,13990522,58,-2.11,2.22,12,0.00,-195.00,186.00,556,20250312,-25.90,284,20250407,45.07,556,-25.90,20250312,284,45.07,20250407,556,-25.90,20250312,284,45.07,20250407,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20250401.csv b/217950/price/prices-20250401.csv index 0852e370327b..d317fe8b3b68 100644 --- a/217950/price/prices-20250401.csv +++ b/217950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160933,57,100.00,KONEX,,,N,N,N,N, ,N,37000,-100,5,-0.27,28372500,766,37.17,37350,37800,36150,42650,31550,37100,37039.82,0.00,0,0,38366,37732,37166,36532,35966,37450,36250,20,5550,500,25970,50,1,4064391,1504,14.79,3.50,12,0.02,2501.00,10561.00,39000,20240821,-5.13,23750,20240805,55.79,37800,0.00,20250422,26700,38.58,20250219,39000,-5.13,20240821,23750,55.79,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250423,150950,57,100.00,KONEX,,,N,N,N,N, ,N,36150,-950,5,-2.56,25819300,697,33.82,37350,37800,36150,42650,31550,37100,37043.47,0.00,0,0,38366,37732,37166,36532,35966,37450,36250,20,5550,500,25970,50,1,4064391,1469,14.45,3.42,12,0.02,2501.00,10561.00,39000,20240821,-7.31,23750,20240805,52.21,37800,0.00,20250422,26700,35.39,20250219,39000,-7.31,20240821,23750,52.21,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250423,140949,57,100.00,KONEX,,,N,N,N,N, ,N,37600,500,2,1.35,12255100,327,15.87,37350,37800,36900,42650,31550,37100,37477.37,0.00,0,0,38366,37732,37166,36532,35966,37450,36250,20,5550,500,25970,50,1,4064391,1528,15.03,3.56,12,0.01,2501.00,10561.00,39000,20240821,-3.59,23750,20240805,58.32,37800,0.00,20250422,26700,40.82,20250219,39000,-3.59,20240821,23750,58.32,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250423,130947,57,100.00,KONEX,,,N,N,N,N, ,N,37100,0,3,0.00,10995050,293,14.22,37350,37800,37100,42650,31550,37100,37525.77,0.00,0,0,38366,37732,37166,36532,35966,37450,36250,20,5550,500,25970,50,1,4064391,1508,14.83,3.51,12,0.01,2501.00,10561.00,39000,20240821,-4.87,23750,20240805,56.21,37800,0.00,20250422,26700,38.95,20250219,39000,-4.87,20240821,23750,56.21,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250423,120951,57,100.00,KONEX,,,N,N,N,N, ,N,37750,650,2,1.75,7728400,205,9.95,37350,37800,37300,42650,31550,37100,37699.51,0.00,0,0,38366,37732,37166,36532,35966,37450,36250,20,5550,500,25970,50,1,4064391,1534,15.09,3.57,12,0.01,2501.00,10561.00,39000,20240821,-3.21,23750,20240805,58.95,37800,0.00,20250422,26700,41.39,20250219,39000,-3.21,20240821,23750,58.95,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250423,110951,57,100.00,KONEX,,,N,N,N,N, ,N,37750,650,2,1.75,7019250,186,9.02,37350,37800,37300,42650,31550,37100,37737.90,0.00,0,0,38366,37732,37166,36532,35966,37450,36250,20,5550,500,25970,50,1,4064391,1534,15.09,3.57,12,0.00,2501.00,10561.00,39000,20240821,-3.21,23750,20240805,58.95,37800,0.00,20250422,26700,41.39,20250219,39000,-3.21,20240821,23750,58.95,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250423,100954,57,100.00,KONEX,,,N,N,N,N, ,N,37750,650,2,1.75,3546250,94,4.56,37350,37800,37300,42650,31550,37100,37726.06,0.00,0,0,38366,37732,37166,36532,35966,37450,36250,20,5550,500,25970,50,1,4064391,1534,15.09,3.57,12,0.00,2501.00,10561.00,39000,20240821,-3.21,23750,20240805,58.95,37800,0.00,20250422,26700,41.39,20250219,39000,-3.21,20240821,23750,58.95,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250423,090958,57,100.00,KONEX,,,N,N,N,N, ,N,37700,600,2,1.62,486950,13,0.63,37350,37700,37350,42650,31550,37100,37457.69,0.00,0,0,38366,37732,37166,36532,35966,37450,36250,20,5550,500,25970,50,1,4064391,1532,15.07,3.57,12,0.00,2501.00,10561.00,39000,20240821,-3.33,23750,20240805,58.74,37800,-0.26,20250422,26700,41.20,20250219,39000,-3.33,20240821,23750,58.74,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250422,160928,57,100.00,KONEX,,,N,N,N,N, ,N,37100,100,2,0.27,76797950,2061,48.83,37200,37800,36600,42550,31450,37000,37262.47,0.00,0,0,38066,37532,37016,36482,35966,37525,36475,20,5550,500,25900,50,1,4064391,1508,14.83,3.51,12,0.05,2501.00,10561.00,39000,20240821,-4.87,23750,20240805,56.21,37800,-1.85,20250422,26700,38.95,20250219,39000,-4.87,20240821,23750,56.21,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250422,150945,57,100.00,KONEX,,,N,N,N,N, ,N,37100,100,2,0.27,76426950,2051,48.59,37200,37800,36600,42550,31450,37000,37263.26,0.00,0,0,38066,37532,37016,36482,35966,37525,36475,20,5550,500,25900,50,1,4064391,1508,14.83,3.51,12,0.05,2501.00,10561.00,39000,20240821,-4.87,23750,20240805,56.21,37800,-1.85,20250422,26700,38.95,20250219,39000,-4.87,20240821,23750,56.21,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250422,140945,57,100.00,KONEX,,,N,N,N,N, ,N,37050,50,2,0.14,35556000,962,22.79,37200,37800,36600,42550,31450,37000,36960.50,0.00,0,0,38066,37532,37016,36482,35966,37525,36475,20,5550,500,25900,50,1,4064391,1506,14.81,3.51,12,0.02,2501.00,10561.00,39000,20240821,-5.00,23750,20240805,56.00,37800,-1.98,20250422,26700,38.76,20250219,39000,-5.00,20240821,23750,56.00,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20250401.csv b/218150/price/prices-20250401.csv index 8c1c0a7cc9d9..a8ffe8bb6bd2 100644 --- a/218150/price/prices-20250401.csv +++ b/218150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3855,5,2,0.13,421165147,110065,106.17,3850,3885,3700,5000,2695,3850,3826.51,4.21,0,11232,3943,3896,3833,3786,3723,3865,3755,20,1150,100,2610,5,1,20415802,787,-183.57,1.77,12,0.54,-21.00,2183.00,5900,20240510,-34.66,3370,20241209,14.39,4760,-19.01,20250311,3550,8.59,20250407,5900,-34.66,20240510,3370,14.39,20241209,4.39,Y,218150,100,20 억,,859973,N,N,3047,N,00,N +20250423,150950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3855,5,2,0.13,372144702,97365,93.92,3850,3885,3700,5000,2695,3850,3822.16,4.21,0,11563,3943,3896,3833,3786,3723,3865,3755,20,1150,100,2610,5,1,20415802,787,-183.57,1.77,12,0.48,-21.00,2183.00,5900,20240510,-34.66,3370,20241209,14.39,4760,-19.01,20250311,3550,8.59,20250407,5900,-34.66,20240510,3370,14.39,20241209,4.39,Y,218150,100,20 억,,859973,N,N,4125,N,00,N +20250423,140950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3845,-5,5,-0.13,343515145,89933,86.75,3850,3885,3700,5000,2695,3850,3819.68,4.21,0,10416,3943,3896,3833,3786,3723,3865,3755,20,1150,100,2610,5,1,20415802,785,-183.10,1.76,12,0.44,-21.00,2183.00,5900,20240510,-34.83,3370,20241209,14.09,4760,-19.22,20250311,3550,8.31,20250407,5900,-34.83,20240510,3370,14.09,20241209,4.39,Y,218150,100,20 억,,859973,N,N,4125,N,00,N +20250423,130948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3840,-10,5,-0.26,330338994,86497,83.44,3850,3885,3700,5000,2695,3850,3819.08,4.21,0,9583,3943,3896,3833,3786,3723,3865,3755,20,1150,100,2610,5,1,20415802,784,-182.86,1.76,12,0.42,-21.00,2183.00,5900,20240510,-34.92,3370,20241209,13.95,4760,-19.33,20250311,3550,8.17,20250407,5900,-34.92,20240510,3370,13.95,20241209,4.39,Y,218150,100,20 억,,859973,N,N,4125,N,00,N +20250423,120951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3830,-20,5,-0.52,312528465,81851,78.95,3850,3885,3700,5000,2695,3850,3818.26,4.21,0,8801,3943,3896,3833,3786,3723,3865,3755,20,1150,100,2610,5,1,20415802,782,-182.38,1.75,12,0.40,-21.00,2183.00,5900,20240510,-35.08,3370,20241209,13.65,4760,-19.54,20250311,3550,7.89,20250407,5900,-35.08,20240510,3370,13.65,20241209,4.39,Y,218150,100,20 억,,859973,N,N,4125,N,00,N +20250423,110951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3835,-15,5,-0.39,275272534,72100,69.55,3850,3885,3700,5000,2695,3850,3817.93,4.21,0,6358,3943,3896,3833,3786,3723,3865,3755,20,1150,100,2610,5,1,20415802,783,-182.62,1.76,12,0.35,-21.00,2183.00,5900,20240510,-35.00,3370,20241209,13.80,4760,-19.43,20250311,3550,8.03,20250407,5900,-35.00,20240510,3370,13.80,20241209,4.39,Y,218150,100,20 억,,859973,N,N,4125,N,00,N +20250423,100954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3850,0,3,0.00,253874875,66541,64.19,3850,3885,3700,5000,2695,3850,3815.31,4.21,0,5521,3943,3896,3833,3786,3723,3865,3755,20,1150,100,2610,5,1,20415802,786,-183.33,1.76,12,0.33,-21.00,2183.00,5900,20240510,-34.75,3370,20241209,14.24,4760,-19.12,20250311,3550,8.45,20250407,5900,-34.75,20240510,3370,14.24,20241209,4.39,Y,218150,100,20 억,,859973,N,N,4125,N,00,N +20250423,090959,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3835,-15,5,-0.39,127071050,33421,32.24,3850,3885,3700,5000,2695,3850,3802.13,4.21,0,845,3943,3896,3833,3786,3723,3865,3755,20,1150,100,2610,5,1,20415802,783,-182.62,1.76,12,0.16,-21.00,2183.00,5900,20240510,-35.00,3370,20241209,13.80,4760,-19.43,20250311,3550,8.03,20250407,5900,-35.00,20240510,3370,13.80,20241209,4.39,Y,218150,100,20 억,,859973,N,N,4125,N,00,N 20250422,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3850,-5,5,-0.13,394921310,102981,149.58,3875,3880,3770,5010,2700,3855,3834.89,4.23,0,-3823,3945,3900,3875,3830,3805,3887,3817,20,1155,100,2620,5,1,20415802,786,-183.33,1.76,12,0.50,-21.00,2183.00,5900,20240510,-34.75,3370,20241209,14.24,4760,-19.12,20250311,3550,8.45,20250407,5900,-34.75,20240510,3370,14.24,20241209,4.44,Y,218150,100,20 억,,863859,N,N,4125,N,00,N 20250422,150945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3840,-15,5,-0.39,383705965,100056,145.33,3875,3880,3770,5010,2700,3855,3834.91,4.23,0,-3180,3945,3900,3875,3830,3805,3887,3817,20,1155,100,2620,5,1,20415802,784,-182.86,1.76,12,0.49,-21.00,2183.00,5900,20240510,-34.92,3370,20241209,13.95,4760,-19.33,20250311,3550,8.17,20250407,5900,-34.92,20240510,3370,13.95,20241209,4.44,Y,218150,100,20 억,,863859,N,N,2222,N,00,N 20250422,140945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3825,-30,5,-0.78,330134648,86098,125.06,3875,3880,3770,5010,2700,3855,3834.41,4.23,0,-5712,3945,3900,3875,3830,3805,3887,3817,20,1155,100,2620,5,1,20415802,781,-182.14,1.75,12,0.42,-21.00,2183.00,5900,20240510,-35.17,3370,20241209,13.50,4760,-19.64,20250311,3550,7.75,20250407,5900,-35.17,20240510,3370,13.50,20241209,4.44,Y,218150,100,20 억,,863859,N,N,2222,N,00,N diff --git a/218410/price/prices-20250401.csv b/218410/price/prices-20250401.csv index df805ad943bc..a0117a29fd7f 100644 --- a/218410/price/prices-20250401.csv +++ b/218410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14910,50,2,0.34,646469935,43175,83.31,14920,15070,14900,19310,10410,14860,14973.25,7.97,0,1985,15253,15056,14803,14606,14353,15085,14635,134,4450,500,10400,10,1,26484442,3949,15.39,1.20,12,0.16,969.00,12453.00,19810,20250218,-24.73,10630,20240806,40.26,19810,-24.73,20250218,12100,23.22,20250409,19810,-24.73,20250218,10630,40.26,20240806,2.25,Y,218410,500,133 억,,2109977,N,N,2618,N,00,N +20250423,150950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14960,100,2,0.67,614226305,41018,79.15,14920,15070,14900,19310,10410,14860,14974.56,7.97,0,981,15253,15056,14803,14606,14353,15085,14635,134,4450,500,10400,10,1,26484442,3962,15.44,1.20,12,0.15,969.00,12453.00,19810,20250218,-24.48,10630,20240806,40.73,19810,-24.48,20250218,12100,23.64,20250409,19810,-24.48,20250218,10630,40.73,20240806,2.25,Y,218410,500,133 억,,2109977,N,N,4077,N,00,N +20250423,140950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14940,80,2,0.54,541154235,36131,69.72,14920,15070,14900,19310,10410,14860,14977.56,7.97,0,173,15253,15056,14803,14606,14353,15085,14635,134,4450,500,10400,10,1,26484442,3957,15.42,1.20,12,0.14,969.00,12453.00,19810,20250218,-24.58,10630,20240806,40.55,19810,-24.58,20250218,12100,23.47,20250409,19810,-24.58,20250218,10630,40.55,20240806,2.25,Y,218410,500,133 억,,2109977,N,N,4077,N,00,N +20250423,130948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14940,80,2,0.54,476646125,31814,61.39,14920,15070,14910,19310,10410,14860,14982.28,7.97,0,985,15253,15056,14803,14606,14353,15085,14635,134,4450,500,10400,10,1,26484442,3957,15.42,1.20,12,0.12,969.00,12453.00,19810,20250218,-24.58,10630,20240806,40.55,19810,-24.58,20250218,12100,23.47,20250409,19810,-24.58,20250218,10630,40.55,20240806,2.25,Y,218410,500,133 억,,2109977,N,N,4077,N,00,N +20250423,120952,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14950,90,2,0.61,419102075,27962,53.95,14920,15070,14910,19310,10410,14860,14988.27,7.97,0,1525,15253,15056,14803,14606,14353,15085,14635,134,4450,500,10400,10,1,26484442,3959,15.43,1.20,12,0.11,969.00,12453.00,19810,20250218,-24.53,10630,20240806,40.64,19810,-24.53,20250218,12100,23.55,20250409,19810,-24.53,20250218,10630,40.64,20240806,2.25,Y,218410,500,133 억,,2109977,N,N,4077,N,00,N +20250423,110952,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15010,150,2,1.01,353301825,23559,45.46,14920,15070,14910,19310,10410,14860,14996.47,7.97,0,1941,15253,15056,14803,14606,14353,15085,14635,134,4450,500,10400,10,1,26484442,3975,15.49,1.21,12,0.09,969.00,12453.00,19810,20250218,-24.23,10630,20240806,41.20,19810,-24.23,20250218,12100,24.05,20250409,19810,-24.23,20250218,10630,41.20,20240806,2.25,Y,218410,500,133 억,,2109977,N,N,4077,N,00,N +20250423,100954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14980,120,2,0.81,203006525,13544,26.13,14920,15070,14910,19310,10410,14860,14988.67,7.97,0,-852,15253,15056,14803,14606,14353,15085,14635,134,4450,500,10400,10,1,26484442,3967,15.46,1.20,12,0.05,969.00,12453.00,19810,20250218,-24.38,10630,20240806,40.92,19810,-24.38,20250218,12100,23.80,20250409,19810,-24.38,20250218,10630,40.92,20240806,2.25,Y,218410,500,133 억,,2109977,N,N,4077,N,00,N +20250423,090959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15030,170,2,1.14,66327660,4426,8.54,14920,15060,14920,19310,10410,14860,14985.92,7.97,0,309,15253,15056,14803,14606,14353,15085,14635,134,4450,500,10400,10,1,26484442,3981,15.51,1.21,12,0.02,969.00,12453.00,19810,20250218,-24.13,10630,20240806,41.39,19810,-24.13,20250218,12100,24.21,20250409,19810,-24.13,20250218,10630,41.39,20240806,2.25,Y,218410,500,133 억,,2109977,N,N,4077,N,00,N 20250422,160929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14860,130,2,0.88,765689460,51825,89.55,14860,15000,14550,19140,10320,14730,14774.52,7.99,0,-18067,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3936,15.34,1.19,12,0.20,969.00,12453.00,19810,20250218,-24.99,10630,20240806,39.79,19810,-24.99,20250218,12100,22.81,20250409,19810,-24.99,20250218,10630,39.79,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,4077,N,00,N 20250422,150945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14790,60,2,0.41,720227790,48762,84.26,14860,15000,14550,19140,10320,14730,14770.27,7.99,0,-17906,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3917,15.26,1.19,12,0.18,969.00,12453.00,19810,20250218,-25.34,10630,20240806,39.13,19810,-25.34,20250218,12100,22.23,20250409,19810,-25.34,20250218,10630,39.13,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N 20250422,140945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14860,130,2,0.88,582333260,39461,68.19,14860,15000,14550,19140,10320,14730,14757.19,7.99,0,-11934,15276,15002,14796,14522,14316,14900,14420,134,4410,500,10310,10,1,26484442,3936,15.34,1.19,12,0.15,969.00,12453.00,19810,20250218,-24.99,10630,20240806,39.79,19810,-24.99,20250218,12100,22.81,20250409,19810,-24.99,20250218,10630,39.79,20240806,2.25,Y,218410,500,133 억,,2116088,N,N,3207,N,00,N diff --git a/219130/price/prices-20250401.csv b/219130/price/prices-20250401.csv index 87926efc2431..4fb61d35bcaf 100644 --- a/219130/price/prices-20250401.csv +++ b/219130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13450,640,2,5.00,710312320,53760,20.22,12810,13780,12720,16650,8970,12810,13212.65,2.68,0,8543,15316,14062,12926,11672,10536,14690,12300,32,3840,500,8710,10,1,6314290,849,305.68,1.60,12,0.85,44.00,8388.00,45300,20240514,-70.31,9620,20250409,39.81,14950,-10.03,20250107,9620,39.81,20250409,45300,-70.31,20240514,9620,39.81,20250409,4.88,Y,219130,500,31 억,,169341,N,N,828,N,00,N +20250423,150951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13470,660,2,5.15,700003590,52993,19.93,12810,13780,12720,16650,8970,12810,13209.36,2.68,0,8560,15316,14062,12926,11672,10536,14690,12300,32,3840,500,8710,10,1,6314290,851,306.14,1.61,12,0.84,44.00,8388.00,45300,20240514,-70.26,9620,20250409,40.02,14950,-9.90,20250107,9620,40.02,20250409,45300,-70.26,20240514,9620,40.02,20250409,4.88,Y,219130,500,31 억,,169341,N,N,3397,N,00,N +20250423,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13600,790,2,6.17,662874520,50234,18.90,12810,13780,12720,16650,8970,12810,13195.73,2.68,0,10080,15316,14062,12926,11672,10536,14690,12300,32,3840,500,8710,10,1,6314290,859,309.09,1.62,12,0.80,44.00,8388.00,45300,20240514,-69.98,9620,20250409,41.37,14950,-9.03,20250107,9620,41.37,20250409,45300,-69.98,20240514,9620,41.37,20250409,4.88,Y,219130,500,31 억,,169341,N,N,3397,N,00,N +20250423,130948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13590,780,2,6.09,612953095,46561,17.52,12810,13780,12720,16650,8970,12810,13164.52,2.68,0,9657,15316,14062,12926,11672,10536,14690,12300,32,3840,500,8710,10,1,6314290,858,308.86,1.62,12,0.74,44.00,8388.00,45300,20240514,-70.00,9620,20250409,41.27,14950,-9.10,20250107,9620,41.27,20250409,45300,-70.00,20240514,9620,41.27,20250409,4.88,Y,219130,500,31 억,,169341,N,N,3397,N,00,N +20250423,120952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,800,2,6.25,509677840,39003,14.67,12810,13630,12720,16650,8970,12810,13067.66,2.68,0,10921,15316,14062,12926,11672,10536,14690,12300,32,3840,500,8710,10,1,6314290,859,309.32,1.62,12,0.62,44.00,8388.00,45300,20240514,-69.96,9620,20250409,41.48,14950,-8.96,20250107,9620,41.48,20250409,45300,-69.96,20240514,9620,41.48,20250409,4.88,Y,219130,500,31 억,,169341,N,N,3397,N,00,N +20250423,110952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,500,2,3.90,352973590,27338,10.28,12810,13400,12720,16650,8970,12810,12911.46,2.68,0,9940,15316,14062,12926,11672,10536,14690,12300,32,3840,500,8710,10,1,6314290,840,302.50,1.59,12,0.43,44.00,8388.00,45300,20240514,-70.62,9620,20250409,38.36,14950,-10.97,20250107,9620,38.36,20250409,45300,-70.62,20240514,9620,38.36,20250409,4.88,Y,219130,500,31 억,,169341,N,N,3397,N,00,N +20250423,100955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12860,50,2,0.39,135557630,10551,3.97,12810,13100,12720,16650,8970,12810,12847.85,2.68,0,-190,15316,14062,12926,11672,10536,14690,12300,32,3840,500,8710,10,1,6314290,812,292.27,1.53,12,0.17,44.00,8388.00,45300,20240514,-71.61,9620,20250409,33.68,14950,-13.98,20250107,9620,33.68,20250409,45300,-71.61,20240514,9620,33.68,20250409,4.88,Y,219130,500,31 억,,169341,N,N,3397,N,00,N +20250423,090959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,40,2,0.31,53595510,4160,1.56,12810,13100,12720,16650,8970,12810,12883.54,2.68,0,541,15316,14062,12926,11672,10536,14690,12300,32,3840,500,8710,10,1,6314290,811,292.05,1.53,12,0.07,44.00,8388.00,45300,20240514,-71.63,9620,20250409,33.58,14950,-14.05,20250107,9620,33.58,20250409,45300,-71.63,20240514,9620,33.58,20250409,4.88,Y,219130,500,31 억,,169341,N,N,3397,N,00,N 20250422,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12810,710,2,5.87,3448817255,265704,218.30,12100,14180,11790,15730,8470,12100,12980.48,2.86,0,-10294,13133,12616,11833,11316,10533,12875,11575,32,3630,500,8220,10,1,6314290,809,291.14,1.53,12,4.21,44.00,8388.00,45300,20240514,-71.72,9620,20250409,33.16,14950,-14.31,20250107,9620,33.16,20250409,45300,-71.72,20240514,9620,33.16,20250409,4.89,Y,219130,500,31 억,,180805,N,N,3397,N,00,N 20250422,150946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13010,910,2,7.52,3377405955,260155,213.74,12100,14180,11790,15730,8470,12100,12982.28,2.86,0,-10999,13133,12616,11833,11316,10533,12875,11575,32,3630,500,8220,10,1,6314290,821,295.68,1.55,12,4.12,44.00,8388.00,45300,20240514,-71.28,9620,20250409,35.24,14950,-12.98,20250107,9620,35.24,20250409,45300,-71.28,20240514,9620,35.24,20250409,4.89,Y,219130,500,31 억,,180805,N,N,889,N,00,N 20250422,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12860,760,2,6.28,3128935495,241141,198.12,12100,14180,11790,15730,8470,12100,12975.54,2.86,0,-18652,13133,12616,11833,11316,10533,12875,11575,32,3630,500,8220,10,1,6314290,812,292.27,1.53,12,3.82,44.00,8388.00,45300,20240514,-71.61,9620,20250409,33.68,14950,-13.98,20250107,9620,33.68,20250409,45300,-71.61,20240514,9620,33.68,20250409,4.89,Y,219130,500,31 억,,180805,N,N,889,N,00,N diff --git a/219420/price/prices-20250401.csv b/219420/price/prices-20250401.csv index 582e960507e4..46640c1dc8dd 100644 --- a/219420/price/prices-20250401.csv +++ b/219420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,20,2,0.36,3246693825,569559,292.95,5630,6030,5490,7160,3860,5510,5700.66,4.15,0,-29246,5690,5600,5510,5420,5330,5645,5465,11,1650,100,3520,10,1,11469507,634,-149.46,1.43,12,4.97,-37.00,3857.00,8940,20240412,-38.14,4065,20241115,36.04,8350,-33.77,20250117,4490,23.16,20250409,8350,-33.77,20250117,4065,36.04,20241115,4.79,Y,219420,100,11 억,,475577,N,N,18996,N,00,N +20250423,150951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5550,40,2,0.73,3152598235,552593,284.23,5630,6030,5490,7160,3860,5510,5705.10,4.15,0,-33875,5690,5600,5510,5420,5330,5645,5465,11,1650,100,3520,10,1,11469507,637,-150.00,1.44,12,4.82,-37.00,3857.00,8940,20240412,-37.92,4065,20241115,36.53,8350,-33.53,20250117,4490,23.61,20250409,8350,-33.53,20250117,4065,36.53,20241115,4.79,Y,219420,100,11 억,,475577,N,N,14136,N,00,N +20250423,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,60,2,1.09,2938111835,513879,264.32,5630,6030,5490,7160,3860,5510,5717.52,4.15,0,-57627,5690,5600,5510,5420,5330,5645,5465,11,1650,100,3520,10,1,11469507,639,-150.54,1.44,12,4.48,-37.00,3857.00,8940,20240412,-37.70,4065,20241115,37.02,8350,-33.29,20250117,4490,24.05,20250409,8350,-33.29,20250117,4065,37.02,20241115,4.79,Y,219420,100,11 억,,475577,N,N,14136,N,00,N +20250423,130948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,60,2,1.09,2859284995,499652,257.00,5630,6030,5490,7160,3860,5510,5722.55,4.15,0,-61228,5690,5600,5510,5420,5330,5645,5465,11,1650,100,3520,10,1,11469507,639,-150.54,1.44,12,4.36,-37.00,3857.00,8940,20240412,-37.70,4065,20241115,37.02,8350,-33.29,20250117,4490,24.05,20250409,8350,-33.29,20250117,4065,37.02,20241115,4.79,Y,219420,100,11 억,,475577,N,N,14136,N,00,N +20250423,120952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,110,2,2.00,2650710900,462098,237.68,5630,6030,5490,7160,3860,5510,5736.25,4.15,0,-65269,5690,5600,5510,5420,5330,5645,5465,11,1650,100,3520,10,1,11469507,645,-151.89,1.46,12,4.03,-37.00,3857.00,8940,20240412,-37.14,4065,20241115,38.25,8350,-32.69,20250117,4490,25.17,20250409,8350,-32.69,20250117,4065,38.25,20241115,4.79,Y,219420,100,11 억,,475577,N,N,14136,N,00,N +20250423,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,90,2,1.63,494916275,88881,45.72,5630,5700,5490,7160,3860,5510,5568.30,4.15,0,10531,5690,5600,5510,5420,5330,5645,5465,11,1650,100,3520,10,1,11469507,642,-151.35,1.45,12,0.77,-37.00,3857.00,8940,20240412,-37.36,4065,20241115,37.76,8350,-32.93,20250117,4490,24.72,20250409,8350,-32.93,20250117,4065,37.76,20241115,4.79,Y,219420,100,11 억,,475577,N,N,14136,N,00,N +20250423,100955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5530,20,2,0.36,260975005,47035,24.19,5630,5630,5490,7160,3860,5510,5548.53,4.15,0,8362,5690,5600,5510,5420,5330,5645,5465,11,1650,100,3520,10,1,11469507,634,-149.46,1.43,12,0.41,-37.00,3857.00,8940,20240412,-38.14,4065,20241115,36.04,8350,-33.77,20250117,4490,23.16,20250409,8350,-33.77,20250117,4065,36.04,20241115,4.79,Y,219420,100,11 억,,475577,N,N,14136,N,00,N +20250423,090959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,60,2,1.09,78940390,14158,7.28,5630,5630,5530,7160,3860,5510,5575.67,4.15,0,2711,5690,5600,5510,5420,5330,5645,5465,11,1650,100,3520,10,1,11469507,639,-150.54,1.44,12,0.12,-37.00,3857.00,8940,20240412,-37.70,4065,20241115,37.02,8350,-33.29,20250117,4490,24.05,20250409,8350,-33.29,20250117,4065,37.02,20241115,4.79,Y,219420,100,11 억,,475577,N,N,14136,N,00,N 20250422,160929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-140,5,-2.48,1064712610,193138,21.88,5440,5600,5420,7340,3960,5650,5512.65,3.98,0,19439,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,632,-148.92,1.43,12,1.68,-37.00,3857.00,9070,20240411,-39.25,4065,20241115,35.55,8350,-34.01,20250117,4490,22.72,20250409,8350,-34.01,20250117,4065,35.55,20241115,4.85,Y,219420,100,11 억,,455949,N,N,14136,N,00,N 20250422,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-130,5,-2.30,1024316000,185818,21.05,5440,5600,5420,7340,3960,5650,5512.41,3.98,0,19810,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,633,-149.19,1.43,12,1.62,-37.00,3857.00,9070,20240411,-39.14,4065,20241115,35.79,8350,-33.89,20250117,4490,22.94,20250409,8350,-33.89,20250117,4065,35.79,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N 20250422,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-150,5,-2.65,947256200,171893,19.47,5440,5600,5420,7340,3960,5650,5510.67,3.98,0,21545,6510,6080,5750,5320,4990,6295,5535,11,1690,100,3610,10,1,11469507,631,-148.65,1.43,12,1.50,-37.00,3857.00,9070,20240411,-39.36,4065,20241115,35.30,8350,-34.13,20250117,4490,22.49,20250409,8350,-34.13,20250117,4065,35.30,20241115,4.85,Y,219420,100,11 억,,455949,N,N,4682,N,00,N diff --git a/219550/price/prices-20250401.csv b/219550/price/prices-20250401.csv index 76d1cf63e13b..eb93d0b23978 100644 --- a/219550/price/prices-20250401.csv +++ b/219550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160934,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,21,2,3.16,609203188,888410,104.41,697,703,661,864,466,665,685.72,0.55,0,99731,700,682,657,639,614,691,648,624,199,500,0,1,1,124831164,856,-0.97,6.93,12,0.71,-706.00,99.00,1048,20241111,-34.54,222,20240902,209.01,995,-31.06,20250206,494,38.87,20250102,1048,-34.54,20241111,222,209.01,20240902,0.00,Y,219550,500,624 억,,689534,N,N,7881,N,00,N +20250423,150951,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,30,2,4.51,577774686,842900,99.06,697,703,661,864,466,665,685.46,0.55,0,93911,700,682,657,639,614,691,648,624,199,500,0,1,1,124831164,868,-0.98,7.02,12,0.68,-706.00,99.00,1048,20241111,-33.68,222,20240902,213.06,995,-30.15,20250206,494,40.69,20250102,1048,-33.68,20241111,222,213.06,20240902,0.00,Y,219550,500,624 억,,689534,N,N,28942,N,00,N +20250423,140951,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,18,2,2.71,426962155,623371,73.26,697,703,661,864,466,665,684.92,0.55,0,46078,700,682,657,639,614,691,648,624,199,500,0,1,1,124831164,853,-0.97,6.90,12,0.50,-706.00,99.00,1048,20241111,-34.83,222,20240902,207.66,995,-31.36,20250206,494,38.26,20250102,1048,-34.83,20241111,222,207.66,20240902,0.00,Y,219550,500,624 억,,689534,N,N,28942,N,00,N +20250423,130949,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,21,2,3.16,362889448,529567,62.24,697,703,661,864,466,665,685.26,0.55,0,48243,700,682,657,639,614,691,648,624,199,500,0,1,1,124831164,856,-0.97,6.93,12,0.42,-706.00,99.00,1048,20241111,-34.54,222,20240902,209.01,995,-31.06,20250206,494,38.87,20250102,1048,-34.54,20241111,222,209.01,20240902,0.00,Y,219550,500,624 억,,689534,N,N,28942,N,00,N +20250423,120952,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,23,2,3.46,346779262,506038,59.47,697,703,661,864,466,665,685.28,0.55,0,50132,700,682,657,639,614,691,648,624,199,500,0,1,1,124831164,859,-0.97,6.95,12,0.41,-706.00,99.00,1048,20241111,-34.35,222,20240902,209.91,995,-30.85,20250206,494,39.27,20250102,1048,-34.35,20241111,222,209.91,20240902,0.00,Y,219550,500,624 억,,689534,N,N,28942,N,00,N +20250423,110952,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,17,2,2.56,322965119,471179,55.38,697,703,661,864,466,665,685.44,0.55,0,50231,700,682,657,639,614,691,648,624,199,500,0,1,1,124831164,851,-0.97,6.89,12,0.38,-706.00,99.00,1048,20241111,-34.92,222,20240902,207.21,995,-31.46,20250206,494,38.06,20250102,1048,-34.92,20241111,222,207.21,20240902,0.00,Y,219550,500,624 억,,689534,N,N,28942,N,00,N +20250423,100955,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,29,2,4.36,188860157,277715,32.64,697,697,661,864,466,665,680.05,0.55,0,8895,700,682,657,639,614,691,648,624,199,500,0,1,1,124831164,866,-0.98,7.01,12,0.22,-706.00,99.00,1048,20241111,-33.78,222,20240902,212.61,995,-30.25,20250206,494,40.49,20250102,1048,-33.78,20241111,222,212.61,20240902,0.00,Y,219550,500,624 억,,689534,N,N,28942,N,00,N +20250423,091000,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,668,3,2,0.45,17730711,26076,3.06,697,697,664,864,466,665,679.96,0.55,0,-12771,700,682,657,639,614,691,648,624,199,500,0,1,1,124831164,834,-0.95,6.75,12,0.02,-706.00,99.00,1048,20241111,-36.26,222,20240902,200.90,995,-32.86,20250206,494,35.22,20250102,1048,-36.26,20241111,222,200.90,20240902,0.00,Y,219550,500,624 억,,689534,N,N,28942,N,00,N 20250422,160929,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,665,13,2,1.99,558551241,850082,106.35,652,675,632,847,457,652,657.05,0.54,0,20528,696,674,662,640,628,668,634,624,195,500,0,1,1,124831164,830,-0.94,6.72,12,0.68,-706.00,99.00,1048,20241111,-36.55,222,20240902,199.55,995,-33.17,20250206,494,34.62,20250102,1048,-36.55,20241111,222,199.55,20240902,0.00,Y,219550,500,624 억,,671383,N,N,28942,N,00,N 20250422,150946,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,672,20,2,3.07,510341639,777857,97.31,652,675,632,847,457,652,656.09,0.54,0,17248,696,674,662,640,628,668,634,624,195,500,0,1,1,124831164,839,-0.95,6.79,12,0.62,-706.00,99.00,1048,20241111,-35.88,222,20240902,202.70,995,-32.46,20250206,494,36.03,20250102,1048,-35.88,20241111,222,202.70,20240902,0.00,Y,219550,500,624 억,,671383,N,N,13617,N,00,N 20250422,140946,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,659,7,2,1.07,446605296,682024,85.32,652,675,632,847,457,652,654.82,0.54,0,-14041,696,674,662,640,628,668,634,624,195,500,0,1,1,124831164,823,-0.93,6.66,12,0.55,-706.00,99.00,1048,20241111,-37.12,222,20240902,196.85,995,-33.77,20250206,494,33.40,20250102,1048,-37.12,20241111,222,196.85,20240902,0.00,Y,219550,500,624 억,,671383,N,N,13617,N,00,N diff --git a/219750/price/prices-20250401.csv b/219750/price/prices-20250401.csv index 8bd0248bf3db..e262aee569c2 100644 --- a/219750/price/prices-20250401.csv +++ b/219750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160934,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240412,0.00,967,20240412,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240423,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250423,150952,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240412,0.00,967,20240412,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240423,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250423,140951,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240412,0.00,967,20240412,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240423,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250423,130949,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240412,0.00,967,20240412,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240423,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250423,120953,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240412,0.00,967,20240412,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240423,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250423,110953,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240412,0.00,967,20240412,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240423,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250423,100956,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240412,0.00,967,20240412,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240423,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250423,091000,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240412,0.00,967,20240412,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240423,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250422,160930,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240411,0.00,967,20240411,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240422,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250422,150947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240411,0.00,967,20240411,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240422,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250422,140947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240411,0.00,967,20240411,0.00,967,0.00,20250102,967,0.00,20250102,1947,-50.33,20240422,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20250401.csv b/220100/price/prices-20250401.csv index a1170f52528d..649667708cc7 100644 --- a/220100/price/prices-20250401.csv +++ b/220100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18890,20,2,0.11,3354410170,177745,94.24,19100,19250,18680,24500,13210,18870,18872.03,1.02,0,30136,19696,19282,19016,18602,18336,19150,18470,111,5630,500,13580,10,1,22102155,4175,-44.55,7.77,12,0.80,-424.00,2431.00,31250,20241016,-39.55,8610,20240417,119.40,26600,-28.98,20250314,16600,13.80,20250103,31250,-39.55,20241016,10100,87.03,20240423,2.36,Y,220100,500,110 억,,225575,N,N,10185,N,00,N +20250423,150952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18860,-10,5,-0.05,3117741130,165184,87.58,19100,19250,18680,24500,13210,18870,18874.35,1.02,0,28513,19696,19282,19016,18602,18336,19150,18470,111,5630,500,13580,10,1,22102155,4168,-44.48,7.76,12,0.75,-424.00,2431.00,31250,20241016,-39.65,8610,20240417,119.05,26600,-29.10,20250314,16600,13.61,20250103,31250,-39.65,20241016,10100,86.73,20240423,2.36,Y,220100,500,110 억,,225575,N,N,15164,N,00,N +20250423,140951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18900,30,2,0.16,2753616665,145915,77.36,19100,19250,18680,24500,13210,18870,18871.37,1.02,0,17931,19696,19282,19016,18602,18336,19150,18470,111,5630,500,13580,10,1,22102155,4177,-44.58,7.77,12,0.66,-424.00,2431.00,31250,20241016,-39.52,8610,20240417,119.51,26600,-28.95,20250314,16600,13.86,20250103,31250,-39.52,20241016,10100,87.13,20240423,2.36,Y,220100,500,110 억,,225575,N,N,15164,N,00,N +20250423,130949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18790,-80,5,-0.42,2278727955,120757,64.02,19100,19250,18680,24500,13210,18870,18870.36,1.02,0,9346,19696,19282,19016,18602,18336,19150,18470,111,5630,500,13580,10,1,22102155,4153,-44.32,7.73,12,0.55,-424.00,2431.00,31250,20241016,-39.87,8610,20240417,118.23,26600,-29.36,20250314,16600,13.19,20250103,31250,-39.87,20241016,10100,86.04,20240423,2.36,Y,220100,500,110 억,,225575,N,N,15164,N,00,N +20250423,120953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18830,-40,5,-0.21,1530385835,80896,42.89,19100,19250,18800,24500,13210,18870,18917.94,1.02,0,4087,19696,19282,19016,18602,18336,19150,18470,111,5630,500,13580,10,1,22102155,4162,-44.41,7.75,12,0.37,-424.00,2431.00,31250,20241016,-39.74,8610,20240417,118.70,26600,-29.21,20250314,16600,13.43,20250103,31250,-39.74,20241016,10100,86.44,20240423,2.36,Y,220100,500,110 억,,225575,N,N,15164,N,00,N +20250423,110953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18860,-10,5,-0.05,1173820985,61971,32.86,19100,19250,18800,24500,13210,18870,18941.46,1.02,0,6840,19696,19282,19016,18602,18336,19150,18470,111,5630,500,13580,10,1,22102155,4168,-44.48,7.76,12,0.28,-424.00,2431.00,31250,20241016,-39.65,8610,20240417,119.05,26600,-29.10,20250314,16600,13.61,20250103,31250,-39.65,20241016,10100,86.73,20240423,2.36,Y,220100,500,110 억,,225575,N,N,15164,N,00,N +20250423,100956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18900,30,2,0.16,736364200,38835,20.59,19100,19250,18800,24500,13210,18870,18961.35,1.02,0,845,19696,19282,19016,18602,18336,19150,18470,111,5630,500,13580,10,1,22102155,4177,-44.58,7.77,12,0.18,-424.00,2431.00,31250,20241016,-39.52,8610,20240417,119.51,26600,-28.95,20250314,16600,13.86,20250103,31250,-39.52,20241016,10100,87.13,20240423,2.36,Y,220100,500,110 억,,225575,N,N,15164,N,00,N +20250423,091000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19200,330,2,1.75,138604680,7236,3.84,19100,19250,19100,24500,13210,18870,19154.88,1.02,0,-1414,19696,19282,19016,18602,18336,19150,18470,111,5630,500,13580,10,1,22102155,4244,-45.28,7.90,12,0.03,-424.00,2431.00,31250,20241016,-38.56,8610,20240417,123.00,26600,-27.82,20250314,16600,15.66,20250103,31250,-38.56,20241016,10100,90.10,20240423,2.36,Y,220100,500,110 억,,225575,N,N,15164,N,00,N 20250422,160930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18870,-590,5,-3.03,3590307685,188613,69.66,19220,19430,18750,25250,13630,19460,19035.41,1.09,0,-12989,20780,20120,19690,19030,18600,19905,18815,111,5790,500,14010,10,1,22102155,4171,-44.50,7.76,12,0.85,-424.00,2431.00,31250,20241016,-39.62,8610,20240417,119.16,26600,-29.06,20250314,16600,13.67,20250103,31250,-39.62,20241016,9770,93.14,20240422,2.42,Y,220100,500,110 억,,240511,N,N,15164,N,00,N 20250422,150947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18950,-510,5,-2.62,3414216485,179301,66.22,19220,19430,18750,25250,13630,19460,19041.81,1.09,0,-13659,20780,20120,19690,19030,18600,19905,18815,111,5790,500,14010,10,1,22102155,4188,-44.69,7.80,12,0.81,-424.00,2431.00,31250,20241016,-39.36,8610,20240417,120.09,26600,-28.76,20250314,16600,14.16,20250103,31250,-39.36,20241016,9770,93.96,20240422,2.42,Y,220100,500,110 억,,240511,N,N,33493,N,00,N 20250422,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19080,-380,5,-1.95,3059920925,160630,59.32,19220,19430,18750,25250,13630,19460,19049.50,1.09,0,-11540,20780,20120,19690,19030,18600,19905,18815,111,5790,500,14010,10,1,22102155,4217,-45.00,7.85,12,0.73,-424.00,2431.00,31250,20241016,-38.94,8610,20240417,121.60,26600,-28.27,20250314,16600,14.94,20250103,31250,-38.94,20241016,9770,95.29,20240422,2.42,Y,220100,500,110 억,,240511,N,N,33493,N,00,N diff --git a/220180/price/prices-20250401.csv b/220180/price/prices-20250401.csv index eb217e162878..f05029588324 100644 --- a/220180/price/prices-20250401.csv +++ b/220180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-10,5,-0.38,44815370,16843,65.30,2655,2705,2630,3430,1850,2640,2660.77,1.18,0,-2606,2746,2692,2666,2612,2586,2680,2600,97,790,500,1900,5,1,19408000,510,59.77,0.75,12,0.09,44.00,3513.00,4595,20240417,-42.76,1966,20250321,33.77,3000,-12.33,20250214,1966,33.77,20250321,4450,-40.90,20240718,1966,33.77,20250321,0.62,Y,220180,500,97 억,,229593,N,N,1789,N,00,N +20250423,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2650,10,2,0.38,38237585,14355,55.65,2655,2705,2630,3430,1850,2640,2663.71,1.18,0,-1884,2746,2692,2666,2612,2586,2680,2600,97,790,500,1900,5,1,19408000,514,60.23,0.75,12,0.07,44.00,3513.00,4595,20240417,-42.33,1966,20250321,34.79,3000,-11.67,20250214,1966,34.79,20250321,4450,-40.45,20240718,1966,34.79,20250321,0.62,Y,220180,500,97 억,,229593,N,N,4731,N,00,N +20250423,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,-5,5,-0.19,20997510,7909,30.66,2655,2670,2630,3430,1850,2640,2654.89,1.18,0,-2432,2746,2692,2666,2612,2586,2680,2600,97,790,500,1900,5,1,19408000,511,59.89,0.75,12,0.04,44.00,3513.00,4595,20240417,-42.66,1966,20250321,34.03,3000,-12.17,20250214,1966,34.03,20250321,4450,-40.79,20240718,1966,34.03,20250321,0.62,Y,220180,500,97 억,,229593,N,N,4731,N,00,N +20250423,130949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,0,3,0.00,19493855,7339,28.45,2655,2670,2630,3430,1850,2640,2656.20,1.18,0,-2347,2746,2692,2666,2612,2586,2680,2600,97,790,500,1900,5,1,19408000,512,60.00,0.75,12,0.04,44.00,3513.00,4595,20240417,-42.55,1966,20250321,34.28,3000,-12.00,20250214,1966,34.28,20250321,4450,-40.67,20240718,1966,34.28,20250321,0.62,Y,220180,500,97 억,,229593,N,N,4731,N,00,N +20250423,120953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,20,2,0.76,19411875,7308,28.33,2655,2670,2630,3430,1850,2640,2656.25,1.18,0,-2357,2746,2692,2666,2612,2586,2680,2600,97,790,500,1900,5,1,19408000,516,60.45,0.76,12,0.04,44.00,3513.00,4595,20240417,-42.11,1966,20250321,35.30,3000,-11.33,20250214,1966,35.30,20250321,4450,-40.22,20240718,1966,35.30,20250321,0.62,Y,220180,500,97 억,,229593,N,N,4731,N,00,N +20250423,110953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,5,2,0.19,16435160,6180,23.96,2655,2670,2630,3430,1850,2640,2659.41,1.18,0,-2282,2746,2692,2666,2612,2586,2680,2600,97,790,500,1900,5,1,19408000,513,60.11,0.75,12,0.03,44.00,3513.00,4595,20240417,-42.44,1966,20250321,34.54,3000,-11.83,20250214,1966,34.54,20250321,4450,-40.56,20240718,1966,34.54,20250321,0.62,Y,220180,500,97 억,,229593,N,N,4731,N,00,N +20250423,100956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2630,-10,5,-0.38,13709065,5155,19.99,2655,2670,2630,3430,1850,2640,2659.37,1.18,0,-2228,2746,2692,2666,2612,2586,2680,2600,97,790,500,1900,5,1,19408000,510,59.77,0.75,12,0.03,44.00,3513.00,4595,20240417,-42.76,1966,20250321,33.77,3000,-12.33,20250214,1966,33.77,20250321,4450,-40.90,20240718,1966,33.77,20250321,0.62,Y,220180,500,97 억,,229593,N,N,4731,N,00,N +20250423,091001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,30,2,1.14,7628700,2859,11.08,2655,2670,2655,3430,1850,2640,2668.31,1.18,0,-1978,2746,2692,2666,2612,2586,2680,2600,97,790,500,1900,5,1,19408000,518,60.68,0.76,12,0.01,44.00,3513.00,4595,20240417,-41.89,1966,20250321,35.81,3000,-11.00,20250214,1966,35.81,20250321,4450,-40.00,20240718,1966,35.81,20250321,0.62,Y,220180,500,97 억,,229593,N,N,4731,N,00,N 20250422,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2640,-80,5,-2.94,68908670,25793,63.19,2690,2720,2640,3535,1905,2720,2671.60,1.18,0,549,2900,2810,2760,2670,2620,2785,2645,97,815,500,1950,5,1,19408000,512,60.00,0.75,12,0.13,44.00,3513.00,4595,20240417,-42.55,1966,20250321,34.28,3000,-12.00,20250214,1966,34.28,20250321,4450,-40.67,20240718,1966,34.28,20250321,0.65,Y,220180,500,97 억,,229094,N,N,4731,N,00,N 20250422,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,-75,5,-2.76,59082735,22094,54.13,2690,2720,2640,3535,1905,2720,2674.15,1.18,0,1583,2900,2810,2760,2670,2620,2785,2645,97,815,500,1950,5,1,19408000,513,60.11,0.75,12,0.11,44.00,3513.00,4595,20240417,-42.44,1966,20250321,34.54,3000,-11.83,20250214,1966,34.54,20250321,4450,-40.56,20240718,1966,34.54,20250321,0.65,Y,220180,500,97 억,,229094,N,N,10,N,00,N 20250422,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,-60,5,-2.21,55080525,20585,50.43,2690,2720,2650,3535,1905,2720,2675.76,1.18,0,1953,2900,2810,2760,2670,2620,2785,2645,97,815,500,1950,5,1,19408000,516,60.45,0.76,12,0.11,44.00,3513.00,4595,20240417,-42.11,1966,20250321,35.30,3000,-11.33,20250214,1966,35.30,20250321,4450,-40.22,20240718,1966,35.30,20250321,0.65,Y,220180,500,97 억,,229094,N,N,10,N,00,N diff --git a/220260/price/prices-20250401.csv b/220260/price/prices-20250401.csv index 0afa026768a8..3822ac7d0384 100644 --- a/220260/price/prices-20250401.csv +++ b/220260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-175,5,-3.50,4184363723,865593,8.66,4900,4945,4770,6490,3500,4995,4833.45,0.00,0,42296,5785,5390,5015,4620,4245,5587,4817,27,1495,100,3490,5,1,26558307,1280,24.85,1.92,12,3.26,194.00,2510.00,7570,20240611,-36.33,2920,20241210,65.07,5580,-13.62,20250207,3655,31.87,20250409,7570,-36.33,20240611,2920,65.07,20241210,3.92,Y,220260,100,26 억,,0,N,N,36799,N,00,N +20250423,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-145,5,-2.90,3946401898,816343,8.16,4900,4945,4770,6490,3500,4995,4833.55,0.00,0,43016,5785,5390,5015,4620,4245,5587,4817,27,1495,100,3490,5,1,26558307,1288,25.00,1.93,12,3.07,194.00,2510.00,7570,20240611,-35.93,2920,20241210,66.10,5580,-13.08,20250207,3655,32.69,20250409,7570,-35.93,20240611,2920,66.10,20241210,3.92,Y,220260,100,26 억,,0,N,N,103943,N,00,N +20250423,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4820,-175,5,-3.50,3629894188,751116,7.51,4900,4945,4770,6490,3500,4995,4831.91,0.00,0,39683,5785,5390,5015,4620,4245,5587,4817,27,1495,100,3490,5,1,26558307,1280,24.85,1.92,12,2.83,194.00,2510.00,7570,20240611,-36.33,2920,20241210,65.07,5580,-13.62,20250207,3655,31.87,20250409,7570,-36.33,20240611,2920,65.07,20241210,3.92,Y,220260,100,26 억,,0,N,N,103943,N,00,N +20250423,130950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-180,5,-3.60,3447498941,713243,7.13,4900,4945,4770,6490,3500,4995,4832.76,0.00,0,41511,5785,5390,5015,4620,4245,5587,4817,27,1495,100,3490,5,1,26558307,1279,24.82,1.92,12,2.69,194.00,2510.00,7570,20240611,-36.39,2920,20241210,64.90,5580,-13.71,20250207,3655,31.74,20250409,7570,-36.39,20240611,2920,64.90,20241210,3.92,Y,220260,100,26 억,,0,N,N,103943,N,00,N +20250423,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,-155,5,-3.10,3282092809,679006,6.79,4900,4945,4770,6490,3500,4995,4832.84,0.00,0,39174,5785,5390,5015,4620,4245,5587,4817,27,1495,100,3490,5,1,26558307,1285,24.95,1.93,12,2.56,194.00,2510.00,7570,20240611,-36.06,2920,20241210,65.75,5580,-13.26,20250207,3655,32.42,20250409,7570,-36.06,20240611,2920,65.75,20241210,3.92,Y,220260,100,26 억,,0,N,N,103943,N,00,N +20250423,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,-110,5,-2.20,2974865467,615651,6.16,4900,4945,4770,6490,3500,4995,4831.13,0.00,0,54179,5785,5390,5015,4620,4245,5587,4817,27,1495,100,3490,5,1,26558307,1297,25.18,1.95,12,2.32,194.00,2510.00,7570,20240611,-35.47,2920,20241210,67.29,5580,-12.46,20250207,3655,33.65,20250409,7570,-35.47,20240611,2920,67.29,20241210,3.92,Y,220260,100,26 억,,0,N,N,103943,N,00,N +20250423,100956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-185,5,-3.70,2237383882,463644,4.64,4900,4945,4770,6490,3500,4995,4824.36,0.00,0,58479,5785,5390,5015,4620,4245,5587,4817,27,1495,100,3490,5,1,26558307,1277,24.79,1.92,12,1.75,194.00,2510.00,7570,20240611,-36.46,2920,20241210,64.73,5580,-13.80,20250207,3655,31.60,20250409,7570,-36.46,20240611,2920,64.73,20241210,3.92,Y,220260,100,26 억,,0,N,N,103943,N,00,N +20250423,091001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-195,5,-3.90,1202636510,249122,2.49,4900,4945,4770,6490,3500,4995,4825.11,0.00,0,42747,5785,5390,5015,4620,4245,5587,4817,27,1495,100,3490,5,1,26558307,1275,24.74,1.91,12,0.94,194.00,2510.00,7570,20240611,-36.59,2920,20241210,64.38,5580,-13.98,20250207,3655,31.33,20250409,7570,-36.59,20240611,2920,64.38,20241210,3.92,Y,220260,100,26 억,,0,N,N,103943,N,00,N 20250422,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,545,2,12.25,51095314498,9947950,5675.66,4690,5410,4640,5780,3115,4450,5136.71,0.82,0,-216732,4723,4586,4458,4321,4193,4522,4257,27,1330,100,3110,5,1,26558307,1327,25.75,1.99,12,37.46,194.00,2510.00,7570,20240611,-34.02,2920,20241210,71.06,5580,-10.48,20250207,3655,36.66,20250409,7570,-34.02,20240611,2920,71.06,20241210,3.91,Y,220260,100,26 억,,216591,N,N,103943,N,00,N 20250422,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,560,2,12.58,50383166468,9805622,5594.45,4690,5410,4640,5780,3115,4450,5138.58,0.82,0,-231261,4723,4586,4458,4321,4193,4522,4257,27,1330,100,3110,10,1,26558307,1331,25.82,2.00,12,36.92,194.00,2510.00,7570,20240611,-33.82,2920,20241210,71.58,5580,-10.22,20250207,3655,37.07,20250409,7570,-33.82,20240611,2920,71.58,20241210,3.91,Y,220260,100,26 억,,216591,N,N,4589,N,00,N 20250422,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,720,2,16.18,44529077597,8660366,4941.04,4690,5410,4640,5780,3115,4450,5142.15,0.82,0,-260080,4723,4586,4458,4321,4193,4522,4257,27,1330,100,3110,10,1,26558307,1373,26.65,2.06,12,32.61,194.00,2510.00,7570,20240611,-31.70,2920,20241210,77.05,5580,-7.35,20250207,3655,41.45,20250409,7570,-31.70,20240611,2920,77.05,20241210,3.91,Y,220260,100,26 억,,216591,N,N,4589,N,00,N diff --git a/221800/price/prices-20250401.csv b/221800/price/prices-20250401.csv index 7e781ca71311..d54b3c20f726 100644 --- a/221800/price/prices-20250401.csv +++ b/221800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,5,2,0.16,145943028,46527,68.03,3170,3170,3115,4080,2200,3140,3136.74,2.36,0,-11056,3206,3172,3126,3092,3046,3180,3100,56,940,500,1940,5,1,11287196,355,-12.48,1.03,12,0.41,-252.00,3050.00,5550,20240808,-43.33,2370,20241209,32.70,4465,-29.56,20250228,2625,19.81,20250102,5550,-43.33,20240808,2370,32.70,20241209,2.86,Y,221800,500,56 억,,266436,N,N,151,N,00,N +20250423,150953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,15,2,0.48,140576003,44822,65.53,3170,3170,3115,4080,2200,3140,3136.32,2.36,0,-11387,3206,3172,3126,3092,3046,3180,3100,56,940,500,1940,5,1,11287196,356,-12.52,1.03,12,0.40,-252.00,3050.00,5550,20240808,-43.15,2370,20241209,33.12,4465,-29.34,20250228,2625,20.19,20250102,5550,-43.15,20240808,2370,33.12,20241209,2.86,Y,221800,500,56 억,,266436,N,N,439,N,00,N +20250423,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-10,5,-0.32,108767280,34703,50.74,3170,3170,3115,4080,2200,3140,3134.23,2.36,0,-11504,3206,3172,3126,3092,3046,3180,3100,56,940,500,1940,5,1,11287196,353,-12.42,1.03,12,0.31,-252.00,3050.00,5550,20240808,-43.60,2370,20241209,32.07,4465,-29.90,20250228,2625,19.24,20250102,5550,-43.60,20240808,2370,32.07,20241209,2.86,Y,221800,500,56 억,,266436,N,N,439,N,00,N +20250423,130950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-10,5,-0.32,105556539,33678,49.24,3170,3170,3115,4080,2200,3140,3134.29,2.36,0,-11419,3206,3172,3126,3092,3046,3180,3100,56,940,500,1940,5,1,11287196,353,-12.42,1.03,12,0.30,-252.00,3050.00,5550,20240808,-43.60,2370,20241209,32.07,4465,-29.90,20250228,2625,19.24,20250102,5550,-43.60,20240808,2370,32.07,20241209,2.86,Y,221800,500,56 억,,266436,N,N,439,N,00,N +20250423,120954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-5,5,-0.16,95538612,30477,44.56,3170,3170,3115,4080,2200,3140,3134.78,2.36,0,-11271,3206,3172,3126,3092,3046,3180,3100,56,940,500,1940,5,1,11287196,354,-12.44,1.03,12,0.27,-252.00,3050.00,5550,20240808,-43.51,2370,20241209,32.28,4465,-29.79,20250228,2625,19.43,20250102,5550,-43.51,20240808,2370,32.28,20241209,2.86,Y,221800,500,56 억,,266436,N,N,439,N,00,N +20250423,110954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-10,5,-0.32,83573030,26643,38.95,3170,3170,3115,4080,2200,3140,3136.77,2.36,0,-9420,3206,3172,3126,3092,3046,3180,3100,56,940,500,1940,5,1,11287196,353,-12.42,1.03,12,0.24,-252.00,3050.00,5550,20240808,-43.60,2370,20241209,32.07,4465,-29.90,20250228,2625,19.24,20250102,5550,-43.60,20240808,2370,32.07,20241209,2.86,Y,221800,500,56 억,,266436,N,N,439,N,00,N +20250423,100957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,15,2,0.48,59724296,19009,27.79,3170,3170,3130,4080,2200,3140,3141.90,2.36,0,-5323,3206,3172,3126,3092,3046,3180,3100,56,940,500,1940,5,1,11287196,356,-12.52,1.03,12,0.17,-252.00,3050.00,5550,20240808,-43.15,2370,20241209,33.12,4465,-29.34,20250228,2625,20.19,20250102,5550,-43.15,20240808,2370,33.12,20241209,2.86,Y,221800,500,56 억,,266436,N,N,439,N,00,N +20250423,091001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,10,2,0.32,13642400,4331,6.33,3170,3170,3140,4080,2200,3140,3149.94,2.36,0,-3368,3206,3172,3126,3092,3046,3180,3100,56,940,500,1940,5,1,11287196,356,-12.50,1.03,12,0.04,-252.00,3050.00,5550,20240808,-43.24,2370,20241209,32.91,4465,-29.45,20250228,2625,20.00,20250102,5550,-43.24,20240808,2370,32.91,20241209,2.86,Y,221800,500,56 억,,266436,N,N,439,N,00,N 20250422,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-10,5,-0.32,213765810,68396,110.98,3140,3160,3080,4095,2205,3150,3125.41,2.39,0,-3554,3323,3236,3183,3096,3043,3210,3070,56,945,500,1950,5,1,11287196,354,-12.46,1.03,12,0.61,-252.00,3050.00,5550,20240808,-43.42,2370,20241209,32.49,4465,-29.68,20250228,2625,19.62,20250102,5550,-43.42,20240808,2370,32.49,20241209,2.76,Y,221800,500,56 억,,269373,N,N,439,N,00,N 20250422,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,0,3,0.00,211163070,67568,109.64,3140,3160,3080,4095,2205,3150,3125.19,2.39,0,-3349,3323,3236,3183,3096,3043,3210,3070,56,945,500,1950,5,1,11287196,356,-12.50,1.03,12,0.60,-252.00,3050.00,5550,20240808,-43.24,2370,20241209,32.91,4465,-29.45,20250228,2625,20.00,20250102,5550,-43.24,20240808,2370,32.91,20241209,2.76,Y,221800,500,56 억,,269373,N,N,14,N,00,N 20250422,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-15,5,-0.48,188024135,60202,97.68,3140,3160,3080,4095,2205,3150,3123.22,2.39,0,-6231,3323,3236,3183,3096,3043,3210,3070,56,945,500,1950,5,1,11287196,354,-12.44,1.03,12,0.53,-252.00,3050.00,5550,20240808,-43.51,2370,20241209,32.28,4465,-29.79,20250228,2625,19.43,20250102,5550,-43.51,20240808,2370,32.28,20241209,2.76,Y,221800,500,56 억,,269373,N,N,14,N,00,N diff --git a/221840/price/prices-20250401.csv b/221840/price/prices-20250401.csv index adb0c87be8d1..2683ec12a7cc 100644 --- a/221840/price/prices-20250401.csv +++ b/221840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,69,2,4.48,75875759,47565,89.50,1558,1644,1557,2000,1079,1541,1595.20,0.81,0,3450,1576,1558,1524,1506,1472,1567,1515,94,459,500,1040,1,1,18700561,301,-3.21,0.82,12,0.25,-502.00,1970.00,2550,20240422,-36.86,1240,20241209,29.84,1644,-2.07,20250423,1311,22.81,20250407,2470,-34.82,20240430,1240,29.84,20241209,0.00,Y,221840,500,93 억,,151692,N,N,88,N,00,N +20250423,150953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,70,2,4.54,75147741,47113,88.65,1558,1644,1557,2000,1079,1541,1595.05,0.81,0,3452,1576,1558,1524,1506,1472,1567,1515,94,459,500,1040,1,1,18700561,301,-3.21,0.82,12,0.25,-502.00,1970.00,2550,20240422,-36.82,1240,20241209,29.92,1644,-2.01,20250423,1311,22.88,20250407,2470,-34.78,20240430,1240,29.92,20241209,0.00,Y,221840,500,93 억,,151692,N,N,138,N,00,N +20250423,140952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1603,62,2,4.02,71631632,44927,84.54,1558,1644,1557,2000,1079,1541,1594.40,0.81,0,3529,1576,1558,1524,1506,1472,1567,1515,94,459,500,1040,1,1,18700561,300,-3.19,0.81,12,0.24,-502.00,1970.00,2550,20240422,-37.14,1240,20241209,29.27,1644,-2.49,20250423,1311,22.27,20250407,2470,-35.10,20240430,1240,29.27,20241209,0.00,Y,221840,500,93 억,,151692,N,N,138,N,00,N +20250423,130950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1607,66,2,4.28,66605576,41762,78.58,1558,1644,1557,2000,1079,1541,1594.88,0.81,0,3737,1576,1558,1524,1506,1472,1567,1515,94,459,500,1040,1,1,18700561,301,-3.20,0.82,12,0.22,-502.00,1970.00,2550,20240422,-36.98,1240,20241209,29.60,1644,-2.25,20250423,1311,22.58,20250407,2470,-34.94,20240430,1240,29.60,20241209,0.00,Y,221840,500,93 억,,151692,N,N,138,N,00,N +20250423,120954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,59,2,3.83,65074633,40804,76.78,1558,1644,1557,2000,1079,1541,1594.81,0.81,0,3507,1576,1558,1524,1506,1472,1567,1515,94,459,500,1040,1,1,18700561,299,-3.19,0.81,12,0.22,-502.00,1970.00,2550,20240422,-37.25,1240,20241209,29.03,1644,-2.68,20250423,1311,22.04,20250407,2470,-35.22,20240430,1240,29.03,20241209,0.00,Y,221840,500,93 억,,151692,N,N,138,N,00,N +20250423,110954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1612,71,2,4.61,52812826,33147,62.37,1558,1644,1557,2000,1079,1541,1593.29,0.81,0,3684,1576,1558,1524,1506,1472,1567,1515,94,459,500,1040,1,1,18700561,301,-3.21,0.82,12,0.18,-502.00,1970.00,2550,20240422,-36.78,1240,20241209,30.00,1644,-1.95,20250423,1311,22.96,20250407,2470,-34.74,20240430,1240,30.00,20241209,0.00,Y,221840,500,93 억,,151692,N,N,138,N,00,N +20250423,100957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1637,96,2,6.23,35695251,22575,42.48,1558,1644,1557,2000,1079,1541,1581.18,0.81,0,2953,1576,1558,1524,1506,1472,1567,1515,94,459,500,1040,1,1,18700561,306,-3.26,0.83,12,0.12,-502.00,1970.00,2550,20240422,-35.80,1240,20241209,32.02,1644,-0.43,20250423,1311,24.87,20250407,2470,-33.72,20240430,1240,32.02,20241209,0.00,Y,221840,500,93 억,,151692,N,N,138,N,00,N +20250423,091001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1557,16,2,1.04,8441243,5418,10.19,1558,1558,1557,2000,1079,1541,1558.00,0.81,0,-1,1576,1558,1524,1506,1472,1567,1515,94,459,500,1040,1,1,18700561,291,-3.10,0.79,12,0.03,-502.00,1970.00,2550,20240422,-38.94,1240,20241209,25.56,1562,-0.32,20250108,1311,18.76,20250407,2470,-36.96,20240430,1240,25.56,20241209,0.00,Y,221840,500,93 억,,151692,N,N,138,N,00,N 20250422,160931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1541,67,2,4.55,80769227,53138,401.86,1492,1542,1490,1916,1032,1474,1519.99,0.81,0,808,1518,1496,1463,1441,1408,1507,1452,94,442,500,1000,1,1,18700561,288,-3.07,0.78,12,0.28,-502.00,1970.00,2550,20240422,-39.57,1240,20241209,24.27,1562,-1.34,20250108,1311,17.54,20250407,2550,-39.57,20240422,1240,24.27,20241209,0.00,Y,221840,500,93 억,,150884,N,N,138,N,00,N 20250422,150948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1538,64,2,4.34,76149256,50141,379.20,1492,1539,1490,1916,1032,1474,1518.70,0.81,0,915,1518,1496,1463,1441,1408,1507,1452,94,442,500,1000,1,1,18700561,288,-3.06,0.78,12,0.27,-502.00,1970.00,2550,20240422,-39.69,1240,20241209,24.03,1562,-1.54,20250108,1311,17.32,20250407,2550,-39.69,20240422,1240,24.03,20241209,0.00,Y,221840,500,93 억,,150884,N,N,0,N,00,N 20250422,140948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1535,61,2,4.14,66229173,43650,330.11,1492,1535,1490,1916,1032,1474,1517.28,0.81,0,726,1518,1496,1463,1441,1408,1507,1452,94,442,500,1000,1,1,18700561,287,-3.06,0.78,12,0.23,-502.00,1970.00,2550,20240422,-39.80,1240,20241209,23.79,1562,-1.73,20250108,1311,17.09,20250407,2550,-39.80,20240422,1240,23.79,20241209,0.00,Y,221840,500,93 억,,150884,N,N,0,N,00,N diff --git a/221980/price/prices-20250401.csv b/221980/price/prices-20250401.csv index dc1637f6b586..0d6d49edbe74 100644 --- a/221980/price/prices-20250401.csv +++ b/221980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,-70,5,-0.64,22554830,2082,209.46,10870,10920,10800,14130,7610,10870,10833.07,0.56,0,-48,10950,10910,10850,10810,10750,10930,10830,20,3260,500,8040,10,1,4034800,436,8.09,0.42,12,0.05,1335.00,25988.00,13180,20240823,-18.06,10480,20250407,3.05,11350,-4.85,20250107,10480,3.05,20250407,13180,-18.06,20240823,10480,3.05,20250407,0.16,Y,221980,500,20 억,,22715,N,N,60,N,00,N +20250423,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,-70,5,-0.64,20716340,1912,192.35,10870,10920,10800,14130,7610,10870,10834.72,0.56,0,-6,10950,10910,10850,10810,10750,10930,10830,20,3260,500,8040,10,1,4034800,436,8.09,0.42,12,0.05,1335.00,25988.00,13180,20240823,-18.06,10480,20250407,3.05,11350,-4.85,20250107,10480,3.05,20250407,13180,-18.06,20240823,10480,3.05,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N +20250423,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10870,0,3,0.00,17577130,1622,163.18,10870,10920,10800,14130,7610,10870,10836.50,0.56,0,-6,10950,10910,10850,10810,10750,10930,10830,20,3260,500,8040,10,1,4034800,439,8.14,0.42,12,0.04,1335.00,25988.00,13180,20240823,-17.53,10480,20250407,3.72,11350,-4.23,20250107,10480,3.72,20250407,13180,-17.53,20240823,10480,3.72,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N +20250423,130951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10850,-20,5,-0.18,17403150,1606,161.57,10870,10920,10800,14130,7610,10870,10836.12,0.56,0,-6,10950,10910,10850,10810,10750,10930,10830,20,3260,500,8040,10,1,4034800,438,8.13,0.42,12,0.04,1335.00,25988.00,13180,20240823,-17.68,10480,20250407,3.53,11350,-4.41,20250107,10480,3.53,20250407,13180,-17.68,20240823,10480,3.53,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N +20250423,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10910,40,2,0.37,3009500,276,27.77,10870,10920,10870,14130,7610,10870,10905.26,0.56,0,0,10950,10910,10850,10810,10750,10930,10830,20,3260,500,8040,10,1,4034800,440,8.17,0.42,12,0.01,1335.00,25988.00,13180,20240823,-17.22,10480,20250407,4.10,11350,-3.88,20250107,10480,4.10,20250407,13180,-17.22,20240823,10480,4.10,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N +20250423,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10910,40,2,0.37,3009500,276,27.77,10870,10920,10870,14130,7610,10870,10905.26,0.56,0,0,10950,10910,10850,10810,10750,10930,10830,20,3260,500,8040,10,1,4034800,440,8.17,0.42,12,0.01,1335.00,25988.00,13180,20240823,-17.22,10480,20250407,4.10,11350,-3.88,20250107,10480,4.10,20250407,13180,-17.22,20240823,10480,4.10,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N +20250423,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,30,2,0.28,739240,68,6.84,10870,10920,10870,14130,7610,10870,10871.38,0.56,0,0,10950,10910,10850,10810,10750,10930,10830,20,3260,500,8040,10,1,4034800,440,8.16,0.42,12,0.00,1335.00,25988.00,13180,20240823,-17.30,10480,20250407,4.01,11350,-3.96,20250107,10480,4.01,20250407,13180,-17.30,20240823,10480,4.01,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N +20250423,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10870,0,3,0.00,717420,66,6.64,10870,10870,10870,14130,7610,10870,10870.00,0.56,0,0,10950,10910,10850,10810,10750,10930,10830,20,3260,500,8040,10,1,4034800,439,8.14,0.42,12,0.00,1335.00,25988.00,13180,20240823,-17.53,10480,20250407,3.72,11350,-4.23,20250107,10480,3.72,20250407,13180,-17.53,20240823,10480,3.72,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N 20250422,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10870,-20,5,-0.18,10808280,994,207.08,10790,10890,10790,14150,7630,10890,10873.52,0.56,0,0,10930,10910,10870,10850,10810,10920,10860,20,3260,500,8050,10,1,4034800,439,8.14,0.42,12,0.02,1335.00,25988.00,13180,20240823,-17.53,10480,20250407,3.72,11350,-4.23,20250107,10480,3.72,20250407,13180,-17.53,20240823,10480,3.72,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N 20250422,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10870,-20,5,-0.18,10808280,994,207.08,10790,10890,10790,14150,7630,10890,10873.52,0.56,0,0,10930,10910,10870,10850,10810,10920,10860,20,3260,500,8050,10,1,4034800,439,8.14,0.42,12,0.02,1335.00,25988.00,13180,20240823,-17.53,10480,20250407,3.72,11350,-4.23,20250107,10480,3.72,20250407,13180,-17.53,20240823,10480,3.72,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N 20250422,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10880,-10,5,-0.09,10721320,986,205.42,10790,10890,10790,14150,7630,10890,10873.55,0.56,0,0,10930,10910,10870,10850,10810,10920,10860,20,3260,500,8050,10,1,4034800,439,8.15,0.42,12,0.02,1335.00,25988.00,13180,20240823,-17.45,10480,20250407,3.82,11350,-4.14,20250107,10480,3.82,20250407,13180,-17.45,20240823,10480,3.82,20250407,0.16,Y,221980,500,20 억,,22715,N,N,0,N,00,N diff --git a/222040/price/prices-20250401.csv b/222040/price/prices-20250401.csv index 7d39e0984f2c..f29dd749498e 100644 --- a/222040/price/prices-20250401.csv +++ b/222040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3890,115,2,3.05,258101750,66622,213.04,3775,3920,3760,4905,2645,3775,3874.12,1.40,0,7145,3861,3817,3731,3687,3601,3840,3710,103,1130,500,2560,5,1,20628000,802,-13.94,1.39,12,0.32,-279.00,2801.00,4685,20240510,-16.97,2850,20240904,36.49,3920,-0.77,20250423,2980,30.54,20250203,4685,-16.97,20240510,2850,36.49,20240904,0.05,Y,222040,500,103 억,,289811,N,N,0,N,00,N +20250423,150953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3890,115,2,3.05,249619190,64446,206.08,3775,3920,3760,4905,2645,3775,3873.31,1.40,0,7143,3861,3817,3731,3687,3601,3840,3710,103,1130,500,2560,5,1,20628000,802,-13.94,1.39,12,0.31,-279.00,2801.00,4685,20240510,-16.97,2850,20240904,36.49,3920,-0.77,20250423,2980,30.54,20250203,4685,-16.97,20240510,2850,36.49,20240904,0.05,Y,222040,500,103 억,,289811,N,N,0,N,00,N +20250423,140953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3865,90,2,2.38,222336550,57441,183.68,3775,3920,3760,4905,2645,3775,3870.69,1.40,0,6097,3861,3817,3731,3687,3601,3840,3710,103,1130,500,2560,5,1,20628000,797,-13.85,1.38,12,0.28,-279.00,2801.00,4685,20240510,-17.50,2850,20240904,35.61,3920,-1.40,20250423,2980,29.70,20250203,4685,-17.50,20240510,2850,35.61,20240904,0.05,Y,222040,500,103 억,,289811,N,N,0,N,00,N +20250423,130951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3860,85,2,2.25,205005750,52955,169.34,3775,3920,3760,4905,2645,3775,3871.32,1.40,0,6401,3861,3817,3731,3687,3601,3840,3710,103,1130,500,2560,5,1,20628000,796,-13.84,1.38,12,0.26,-279.00,2801.00,4685,20240510,-17.61,2850,20240904,35.44,3920,-1.53,20250423,2980,29.53,20250203,4685,-17.61,20240510,2850,35.44,20240904,0.05,Y,222040,500,103 억,,289811,N,N,0,N,00,N +20250423,120955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3870,95,2,2.52,186146775,48069,153.71,3775,3920,3760,4905,2645,3775,3872.49,1.40,0,11012,3861,3817,3731,3687,3601,3840,3710,103,1130,500,2560,5,1,20628000,798,-13.87,1.38,12,0.23,-279.00,2801.00,4685,20240510,-17.40,2850,20240904,35.79,3920,-1.28,20250423,2980,29.87,20250203,4685,-17.40,20240510,2850,35.79,20240904,0.05,Y,222040,500,103 억,,289811,N,N,0,N,00,N +20250423,110955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3890,115,2,3.05,156633320,40427,129.28,3775,3920,3760,4905,2645,3775,3874.47,1.40,0,10735,3861,3817,3731,3687,3601,3840,3710,103,1130,500,2560,5,1,20628000,802,-13.94,1.39,12,0.20,-279.00,2801.00,4685,20240510,-16.97,2850,20240904,36.49,3920,-0.77,20250423,2980,30.54,20250203,4685,-16.97,20240510,2850,36.49,20240904,0.05,Y,222040,500,103 억,,289811,N,N,0,N,00,N +20250423,100957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3910,135,2,3.58,98971760,25597,81.85,3775,3910,3760,4905,2645,3775,3866.54,1.40,0,7814,3861,3817,3731,3687,3601,3840,3710,103,1130,500,2560,5,1,20628000,807,-14.01,1.40,12,0.12,-279.00,2801.00,4685,20240510,-16.54,2850,20240904,37.19,3910,0.00,20250423,2980,31.21,20250203,4685,-16.54,20240510,2850,37.19,20240904,0.05,Y,222040,500,103 억,,289811,N,N,0,N,00,N +20250423,091002,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3800,25,2,0.66,4610990,1216,3.89,3775,3815,3760,4905,2645,3775,3791.93,1.40,0,100,3861,3817,3731,3687,3601,3840,3710,103,1130,500,2560,5,1,20628000,784,-13.62,1.36,12,0.01,-279.00,2801.00,4685,20240510,-18.89,2850,20240904,33.33,3815,-0.39,20250423,2980,27.52,20250203,4685,-18.89,20240510,2850,33.33,20240904,0.05,Y,222040,500,103 억,,289811,N,N,0,N,00,N 20250422,160932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3775,100,2,2.72,115715104,31005,185.02,3675,3775,3645,4775,2575,3675,3732.14,1.39,0,5721,3728,3701,3658,3631,3588,3715,3645,103,1100,500,2490,5,1,20628000,779,-13.53,1.35,12,0.15,-279.00,2801.00,4685,20240510,-19.42,2850,20240904,32.46,3775,0.00,20250325,2980,26.68,20250203,4685,-19.42,20240510,2850,32.46,20240904,0.07,Y,222040,500,103 억,,286005,N,N,0,N,00,N 20250422,150949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3765,90,2,2.45,108357139,29055,173.38,3675,3775,3645,4775,2575,3675,3729.38,1.39,0,5789,3728,3701,3658,3631,3588,3715,3645,103,1100,500,2490,5,1,20628000,777,-13.49,1.34,12,0.14,-279.00,2801.00,4685,20240510,-19.64,2850,20240904,32.11,3775,0.00,20250325,2980,26.34,20250203,4685,-19.64,20240510,2850,32.11,20240904,0.07,Y,222040,500,103 억,,286005,N,N,0,N,00,N 20250422,140948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3770,95,2,2.59,95494819,25643,153.02,3675,3775,3645,4775,2575,3675,3724.01,1.39,0,5677,3728,3701,3658,3631,3588,3715,3645,103,1100,500,2490,5,1,20628000,778,-13.51,1.35,12,0.12,-279.00,2801.00,4685,20240510,-19.53,2850,20240904,32.28,3775,0.00,20250325,2980,26.51,20250203,4685,-19.53,20240510,2850,32.28,20240904,0.07,Y,222040,500,103 억,,286005,N,N,0,N,00,N diff --git a/222080/price/prices-20250401.csv b/222080/price/prices-20250401.csv index 51e9362a8802..c149dd40afa2 100644 --- a/222080/price/prices-20250401.csv +++ b/222080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160936,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7400,290,2,4.08,1488775030,203642,156.47,7250,7400,7230,9240,4980,7110,7310.42,8.41,0,57507,7303,7206,7153,7056,7003,7180,7030,77,2130,100,5110,10,1,77371839,5726,9.49,1.20,12,0.26,780.00,6188.00,12920,20240611,-42.72,6500,20250409,13.85,8860,-16.48,20250224,6500,13.85,20250409,12920,-42.72,20240611,6500,13.85,20250409,3.00,Y,222080,100,77 억,,6504379,N,N,34906,N,00,N +20250423,150954,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7380,270,2,3.80,1311196470,179626,138.02,7250,7390,7230,9240,4980,7110,7299.59,8.41,0,52446,7303,7206,7153,7056,7003,7180,7030,77,2130,100,5110,10,1,77371839,5710,9.46,1.19,12,0.23,780.00,6188.00,12920,20240611,-42.88,6500,20250409,13.54,8860,-16.70,20250224,6500,13.54,20250409,12920,-42.88,20240611,6500,13.54,20250409,3.00,Y,222080,100,77 억,,6504379,N,N,36639,N,00,N +20250423,140953,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7320,210,2,2.95,1042027575,143045,109.91,7250,7340,7230,9240,4980,7110,7284.61,8.41,0,40004,7303,7206,7153,7056,7003,7180,7030,77,2130,100,5110,10,1,77371839,5664,9.38,1.18,12,0.18,780.00,6188.00,12920,20240611,-43.34,6500,20250409,12.62,8860,-17.38,20250224,6500,12.62,20250409,12920,-43.34,20240611,6500,12.62,20250409,3.00,Y,222080,100,77 억,,6504379,N,N,36639,N,00,N +20250423,130951,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7310,200,2,2.81,813471115,111842,85.93,7250,7320,7230,9240,4980,7110,7273.40,8.41,0,26753,7303,7206,7153,7056,7003,7180,7030,77,2130,100,5110,10,1,77371839,5656,9.37,1.18,12,0.14,780.00,6188.00,12920,20240611,-43.42,6500,20250409,12.46,8860,-17.49,20250224,6500,12.46,20250409,12920,-43.42,20240611,6500,12.46,20250409,3.00,Y,222080,100,77 억,,6504379,N,N,36639,N,00,N +20250423,120955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7280,170,2,2.39,654246145,89994,69.15,7250,7320,7230,9240,4980,7110,7269.89,8.41,0,15652,7303,7206,7153,7056,7003,7180,7030,77,2130,100,5110,10,1,77371839,5633,9.33,1.18,12,0.12,780.00,6188.00,12920,20240611,-43.65,6500,20250409,12.00,8860,-17.83,20250224,6500,12.00,20250409,12920,-43.65,20240611,6500,12.00,20250409,3.00,Y,222080,100,77 억,,6504379,N,N,36639,N,00,N +20250423,110955,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7270,160,2,2.25,560714485,77137,59.27,7250,7320,7230,9240,4980,7110,7269.07,8.41,0,9233,7303,7206,7153,7056,7003,7180,7030,77,2130,100,5110,10,1,77371839,5625,9.32,1.17,12,0.10,780.00,6188.00,12920,20240611,-43.73,6500,20250409,11.85,8860,-17.95,20250224,6500,11.85,20250409,12920,-43.73,20240611,6500,11.85,20250409,3.00,Y,222080,100,77 억,,6504379,N,N,36639,N,00,N +20250423,100958,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7230,120,2,1.69,406626965,55924,42.97,7250,7320,7230,9240,4980,7110,7271.06,8.41,0,6004,7303,7206,7153,7056,7003,7180,7030,77,2130,100,5110,10,1,77371839,5594,9.27,1.17,12,0.07,780.00,6188.00,12920,20240611,-44.04,6500,20250409,11.23,8860,-18.40,20250224,6500,11.23,20250409,12920,-44.04,20240611,6500,11.23,20250409,3.00,Y,222080,100,77 억,,6504379,N,N,36639,N,00,N +20250423,091002,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7270,160,2,2.25,168986030,23199,17.82,7250,7320,7240,9240,4980,7110,7284.19,8.41,0,8476,7303,7206,7153,7056,7003,7180,7030,77,2130,100,5110,10,1,77371839,5625,9.32,1.17,12,0.03,780.00,6188.00,12920,20240611,-43.73,6500,20250409,11.85,8860,-17.95,20250224,6500,11.85,20250409,12920,-43.73,20240611,6500,11.85,20250409,3.00,Y,222080,100,77 억,,6504379,N,N,36639,N,00,N 20250422,160932,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7110,-80,5,-1.11,931503750,130149,107.63,7140,7250,7100,9340,5040,7190,7157.21,8.44,0,-26959,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5501,9.12,1.15,12,0.17,780.00,6188.00,12920,20240611,-44.97,6500,20250409,9.38,8860,-19.75,20250224,6500,9.38,20250409,12920,-44.97,20240611,6500,9.38,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,36639,N,00,N 20250422,150949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7110,-80,5,-1.11,851399905,118878,98.30,7140,7250,7100,9340,5040,7190,7161.96,8.44,0,-20572,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5501,9.12,1.15,12,0.15,780.00,6188.00,12920,20240611,-44.97,6500,20250409,9.38,8860,-19.75,20250224,6500,9.38,20250409,12920,-44.97,20240611,6500,9.38,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N 20250422,140949,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7130,-60,5,-0.83,727188005,101432,83.88,7140,7250,7100,9340,5040,7190,7169.22,8.44,0,-14562,7370,7280,7190,7100,7010,7325,7145,77,2150,100,5170,10,1,77371839,5517,9.14,1.15,12,0.13,780.00,6188.00,12920,20240611,-44.81,6500,20250409,9.69,8860,-19.53,20250224,6500,9.69,20250409,12920,-44.81,20240611,6500,9.69,20250409,2.99,Y,222080,100,77 억,,6531372,N,N,19144,N,00,N diff --git a/222110/price/prices-20250401.csv b/222110/price/prices-20250401.csv index 30901f7a0ccf..4d8a27adf851 100644 --- a/222110/price/prices-20250401.csv +++ b/222110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,40,2,0.70,231623305,40456,124.44,5700,5870,5530,7410,3990,5700,5725.31,7.77,0,-3710,6066,5882,5696,5512,5326,5975,5605,64,1710,500,3530,10,1,12898197,740,70.86,2.97,12,0.31,81.00,1931.00,7770,20241111,-26.13,3750,20240806,53.07,5980,-4.01,20250107,4305,33.33,20250408,7770,-26.13,20241111,3750,53.07,20240806,0.00,Y,222110,500,64 억,,1001557,N,N,0,N,00,N +20250423,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-70,5,-1.23,221018185,38577,118.66,5700,5870,5530,7410,3990,5700,5729.27,7.77,0,-3794,6066,5882,5696,5512,5326,5975,5605,64,1710,500,3530,10,1,12898197,726,69.51,2.92,12,0.30,81.00,1931.00,7770,20241111,-27.54,3750,20240806,50.13,5980,-5.85,20250107,4305,30.78,20250408,7770,-27.54,20241111,3750,50.13,20240806,0.00,Y,222110,500,64 억,,1001557,N,N,0,N,00,N +20250423,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,-30,5,-0.53,189643450,33023,101.57,5700,5870,5530,7410,3990,5700,5742.77,7.77,0,-4438,6066,5882,5696,5512,5326,5975,5605,64,1710,500,3530,10,1,12898197,731,70.00,2.94,12,0.26,81.00,1931.00,7770,20241111,-27.03,3750,20240806,51.20,5980,-5.18,20250107,4305,31.71,20250408,7770,-27.03,20241111,3750,51.20,20240806,0.00,Y,222110,500,64 억,,1001557,N,N,0,N,00,N +20250423,130951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,10,2,0.18,178635830,31079,95.60,5700,5870,5530,7410,3990,5700,5747.80,7.77,0,-4101,6066,5882,5696,5512,5326,5975,5605,64,1710,500,3530,10,1,12898197,736,70.49,2.96,12,0.24,81.00,1931.00,7770,20241111,-26.51,3750,20240806,52.27,5980,-4.52,20250107,4305,32.64,20250408,7770,-26.51,20241111,3750,52.27,20240806,0.00,Y,222110,500,64 억,,1001557,N,N,0,N,00,N +20250423,120955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-100,5,-1.75,154346690,26763,82.32,5700,5870,5530,7410,3990,5700,5767.17,7.77,0,-3911,6066,5882,5696,5512,5326,5975,5605,64,1710,500,3530,10,1,12898197,722,69.14,2.90,12,0.21,81.00,1931.00,7770,20241111,-27.93,3750,20240806,49.33,5980,-6.35,20250107,4305,30.08,20250408,7770,-27.93,20241111,3750,49.33,20240806,0.00,Y,222110,500,64 억,,1001557,N,N,0,N,00,N +20250423,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,30,2,0.53,116406100,20046,61.66,5700,5870,5700,7410,3990,5700,5806.95,7.77,0,-6187,6066,5882,5696,5512,5326,5975,5605,64,1710,500,3530,10,1,12898197,739,70.74,2.97,12,0.16,81.00,1931.00,7770,20241111,-26.25,3750,20240806,52.80,5980,-4.18,20250107,4305,33.10,20250408,7770,-26.25,20241111,3750,52.80,20240806,0.00,Y,222110,500,64 억,,1001557,N,N,0,N,00,N +20250423,100958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,140,2,2.46,97468900,16755,51.54,5700,5870,5700,7410,3990,5700,5817.30,7.77,0,-3964,6066,5882,5696,5512,5326,5975,5605,64,1710,500,3530,10,1,12898197,753,72.10,3.02,12,0.13,81.00,1931.00,7770,20241111,-24.84,3750,20240806,55.73,5980,-2.34,20250107,4305,35.66,20250408,7770,-24.84,20241111,3750,55.73,20240806,0.00,Y,222110,500,64 억,,1001557,N,N,0,N,00,N +20250423,091003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,60,2,1.05,16324250,2830,8.70,5700,5800,5700,7410,3990,5700,5768.29,7.77,0,670,6066,5882,5696,5512,5326,5975,5605,64,1710,500,3530,10,1,12898197,743,71.11,2.98,12,0.02,81.00,1931.00,7770,20241111,-25.87,3750,20240806,53.60,5980,-3.68,20250107,4305,33.80,20250408,7770,-25.87,20241111,3750,53.60,20240806,0.00,Y,222110,500,64 억,,1001557,N,N,0,N,00,N 20250422,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,100,2,1.79,184302870,32510,45.57,5600,5880,5510,7280,3920,5600,5669.11,7.74,0,3507,6066,5832,5586,5352,5106,5950,5470,64,1680,500,3470,10,1,12898197,735,70.37,2.95,12,0.25,81.00,1931.00,7770,20241111,-26.64,3750,20240806,52.00,5980,-4.68,20250107,4305,32.40,20250408,7770,-26.64,20241111,3750,52.00,20240806,0.00,Y,222110,500,64 억,,998566,N,N,0,N,00,N 20250422,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,160,2,2.86,179401880,31649,44.36,5600,5880,5510,7280,3920,5600,5668.48,7.74,0,3098,6066,5832,5586,5352,5106,5950,5470,64,1680,500,3470,10,1,12898197,743,71.11,2.98,12,0.25,81.00,1931.00,7770,20241111,-25.87,3750,20240806,53.60,5980,-3.68,20250107,4305,33.80,20250408,7770,-25.87,20241111,3750,53.60,20240806,0.00,Y,222110,500,64 억,,998566,N,N,0,N,00,N 20250422,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,160,2,2.86,171718450,30308,42.48,5600,5880,5510,7280,3920,5600,5665.78,7.74,0,2418,6066,5832,5586,5352,5106,5950,5470,64,1680,500,3470,10,1,12898197,743,71.11,2.98,12,0.23,81.00,1931.00,7770,20241111,-25.87,3750,20240806,53.60,5980,-3.68,20250107,4305,33.80,20250408,7770,-25.87,20241111,3750,53.60,20240806,0.00,Y,222110,500,64 억,,998566,N,N,0,N,00,N diff --git a/222160/price/prices-20250401.csv b/222160/price/prices-20250401.csv index f6f11b0fc683..a2329e2a9228 100644 --- a/222160/price/prices-20250401.csv +++ b/222160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160937,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240412,0.00,8040,20240412,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240423,8040,0.00,20240423,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250423,150954,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240412,0.00,8040,20240412,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240423,8040,0.00,20240423,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250423,140954,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240412,0.00,8040,20240412,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240423,8040,0.00,20240423,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250423,130952,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240412,0.00,8040,20240412,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240423,8040,0.00,20240423,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250423,120955,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240412,0.00,8040,20240412,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240423,8040,0.00,20240423,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250423,110956,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240412,0.00,8040,20240412,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240423,8040,0.00,20240423,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250423,100958,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240412,0.00,8040,20240412,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240423,8040,0.00,20240423,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250423,091003,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240412,0.00,8040,20240412,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240423,8040,0.00,20240423,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250422,160932,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250422,150949,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250422,140949,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240411,0.00,8040,20240411,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240422,8040,0.00,20240422,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20250401.csv b/222420/price/prices-20250401.csv index bed6777723dd..7f7af540f7dc 100644 --- a/222420/price/prices-20250401.csv +++ b/222420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,942,-35,5,-3.58,292900069,310426,201.00,980,990,930,1270,684,977,943.54,2.42,0,95865,1019,997,986,964,953,992,959,45,293,100,600,1,1,45460231,428,-16.82,1.24,12,0.68,-56.00,760.00,1198,20250305,-21.37,549,20241210,71.58,1198,-21.37,20250305,615,53.17,20250103,1198,-21.37,20250305,549,71.58,20241210,0.51,Y,222420,100,45 억,,1102065,N,N,1581,N,00,N +20250423,150955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,937,-40,5,-4.09,286965324,304104,196.91,980,990,930,1270,684,977,943.64,2.42,0,96166,1019,997,986,964,953,992,959,45,293,100,600,1,1,45460231,426,-16.73,1.23,12,0.67,-56.00,760.00,1198,20250305,-21.79,549,20241210,70.67,1198,-21.79,20250305,615,52.36,20250103,1198,-21.79,20250305,549,70.67,20241210,0.51,Y,222420,100,45 억,,1102065,N,N,1049,N,00,N +20250423,140954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,944,-33,5,-3.38,219492534,231872,150.14,980,990,930,1270,684,977,946.61,2.42,0,77051,1019,997,986,964,953,992,959,45,293,100,600,1,1,45460231,429,-16.86,1.24,12,0.51,-56.00,760.00,1198,20250305,-21.20,549,20241210,71.95,1198,-21.20,20250305,615,53.50,20250103,1198,-21.20,20250305,549,71.95,20241210,0.51,Y,222420,100,45 억,,1102065,N,N,1049,N,00,N +20250423,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,937,-40,5,-4.09,204247380,215656,139.64,980,990,930,1270,684,977,947.10,2.42,0,71498,1019,997,986,964,953,992,959,45,293,100,600,1,1,45460231,426,-16.73,1.23,12,0.47,-56.00,760.00,1198,20250305,-21.79,549,20241210,70.67,1198,-21.79,20250305,615,52.36,20250103,1198,-21.79,20250305,549,70.67,20241210,0.51,Y,222420,100,45 억,,1102065,N,N,1049,N,00,N +20250423,120956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,943,-34,5,-3.48,151583338,159615,103.35,980,990,930,1270,684,977,949.68,2.42,0,44244,1019,997,986,964,953,992,959,45,293,100,600,1,1,45460231,429,-16.84,1.24,12,0.35,-56.00,760.00,1198,20250305,-21.29,549,20241210,71.77,1198,-21.29,20250305,615,53.33,20250103,1198,-21.29,20250305,549,71.77,20241210,0.51,Y,222420,100,45 억,,1102065,N,N,1049,N,00,N +20250423,110956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,943,-34,5,-3.48,143519604,151087,97.83,980,990,930,1270,684,977,949.91,2.42,0,44174,1019,997,986,964,953,992,959,45,293,100,600,1,1,45460231,429,-16.84,1.24,12,0.33,-56.00,760.00,1198,20250305,-21.29,549,20241210,71.77,1198,-21.29,20250305,615,53.33,20250103,1198,-21.29,20250305,549,71.77,20241210,0.51,Y,222420,100,45 억,,1102065,N,N,1049,N,00,N +20250423,100959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,949,-28,5,-2.87,77416436,80464,52.10,980,990,936,1270,684,977,962.13,2.42,0,1093,1019,997,986,964,953,992,959,45,293,100,600,1,1,45460231,431,-16.95,1.25,12,0.18,-56.00,760.00,1198,20250305,-20.78,549,20241210,72.86,1198,-20.78,20250305,615,54.31,20250103,1198,-20.78,20250305,549,72.86,20241210,0.51,Y,222420,100,45 억,,1102065,N,N,1049,N,00,N +20250423,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,977,0,3,0.00,8760946,8945,5.79,980,985,977,1270,684,977,979.42,2.42,0,-1661,1019,997,986,964,953,992,959,45,293,100,600,1,1,45460231,444,-17.45,1.29,12,0.02,-56.00,760.00,1198,20250305,-18.45,549,20241210,77.96,1198,-18.45,20250305,615,58.86,20250103,1198,-18.45,20250305,549,77.96,20241210,0.51,Y,222420,100,45 억,,1102065,N,N,1049,N,00,N 20250422,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,977,-13,5,-1.31,149593323,151353,139.74,990,1008,975,1287,693,990,988.49,2.38,0,20036,1023,1006,993,976,963,1000,970,45,297,100,610,1,1,45460231,444,-17.45,1.29,12,0.33,-56.00,760.00,1416,20240411,-31.00,549,20241210,77.96,1198,-18.45,20250305,615,58.86,20250103,1198,-18.45,20250305,549,77.96,20241210,0.51,Y,222420,100,45 억,,1081025,N,N,1049,N,00,N 20250422,150950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,996,6,2,0.61,131918180,133328,123.10,990,1008,975,1287,693,990,989.43,2.38,0,19114,1023,1006,993,976,963,1000,970,45,297,100,610,1,1,45460231,453,-17.79,1.31,12,0.29,-56.00,760.00,1416,20240411,-29.66,549,20241210,81.42,1198,-16.86,20250305,615,61.95,20250103,1198,-16.86,20250305,549,81.42,20241210,0.51,Y,222420,100,45 억,,1081025,N,N,0,N,00,N 20250422,140950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,986,-4,5,-0.40,106374114,107361,99.13,990,1008,975,1287,693,990,990.81,2.38,0,14661,1023,1006,993,976,963,1000,970,45,297,100,610,1,1,45460231,448,-17.61,1.30,12,0.24,-56.00,760.00,1416,20240411,-30.37,549,20241210,79.60,1198,-17.70,20250305,615,60.33,20250103,1198,-17.70,20250305,549,79.60,20241210,0.51,Y,222420,100,45 억,,1081025,N,N,0,N,00,N diff --git a/222670/price/prices-20250401.csv b/222670/price/prices-20250401.csv index f5d0eb9b65dc..20fe13c2fd10 100644 --- a/222670/price/prices-20250401.csv +++ b/222670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160938,57,100.00,KONEX,,,N,N,N,N, ,N,6170,90,2,1.48,13048100,2159,91.91,6110,6190,6000,6990,5170,6080,6043.58,14.59,0,0,6220,6150,6110,6040,6000,6130,6020,17,910,500,3760,10,1,3476355,214,-5.65,-3.33,12,0.06,-1093.00,-1853.00,7950,20241008,-22.39,3360,20250106,83.63,7500,-17.73,20250314,3360,83.63,20250106,7950,-22.39,20241008,3360,83.63,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250423,150955,57,100.00,KONEX,,,N,N,N,N, ,N,6170,90,2,1.48,13041930,2158,91.87,6110,6190,6000,6990,5170,6080,6043.53,14.59,0,0,6220,6150,6110,6040,6000,6130,6020,17,910,500,3760,10,1,3476355,214,-5.65,-3.33,12,0.06,-1093.00,-1853.00,7950,20241008,-22.39,3360,20250106,83.63,7500,-17.73,20250314,3360,83.63,20250106,7950,-22.39,20241008,3360,83.63,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250423,140954,57,100.00,KONEX,,,N,N,N,N, ,N,6170,90,2,1.48,13029590,2156,91.78,6110,6190,6000,6990,5170,6080,6043.41,14.59,0,0,6220,6150,6110,6040,6000,6130,6020,17,910,500,3760,10,1,3476355,214,-5.65,-3.33,12,0.06,-1093.00,-1853.00,7950,20241008,-22.39,3360,20250106,83.63,7500,-17.73,20250314,3360,83.63,20250106,7950,-22.39,20241008,3360,83.63,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250423,130952,57,100.00,KONEX,,,N,N,N,N, ,N,6170,90,2,1.48,13029590,2156,91.78,6110,6190,6000,6990,5170,6080,6043.41,14.59,0,0,6220,6150,6110,6040,6000,6130,6020,17,910,500,3760,10,1,3476355,214,-5.65,-3.33,12,0.06,-1093.00,-1853.00,7950,20241008,-22.39,3360,20250106,83.63,7500,-17.73,20250314,3360,83.63,20250106,7950,-22.39,20241008,3360,83.63,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250423,120956,57,100.00,KONEX,,,N,N,N,N, ,N,6190,110,2,1.81,12506320,2069,88.08,6110,6190,6000,6990,5170,6080,6044.62,14.59,0,0,6220,6150,6110,6040,6000,6130,6020,17,910,500,3760,10,1,3476355,215,-5.66,-3.34,12,0.06,-1093.00,-1853.00,7950,20241008,-22.14,3360,20250106,84.23,7500,-17.47,20250314,3360,84.23,20250106,7950,-22.14,20241008,3360,84.23,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250423,110956,57,100.00,KONEX,,,N,N,N,N, ,N,6190,110,2,1.81,12463220,2062,87.78,6110,6190,6000,6990,5170,6080,6044.24,14.59,0,0,6220,6150,6110,6040,6000,6130,6020,17,910,500,3760,10,1,3476355,215,-5.66,-3.34,12,0.06,-1093.00,-1853.00,7950,20241008,-22.14,3360,20250106,84.23,7500,-17.47,20250314,3360,84.23,20250106,7950,-22.14,20241008,3360,84.23,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250423,100959,57,100.00,KONEX,,,N,N,N,N, ,N,6170,90,2,1.48,9377580,1562,66.50,6110,6190,6000,6990,5170,6080,6003.57,14.59,0,0,6220,6150,6110,6040,6000,6130,6020,17,910,500,3760,10,1,3476355,214,-5.65,-3.33,12,0.04,-1093.00,-1853.00,7950,20241008,-22.39,3360,20250106,83.63,7500,-17.73,20250314,3360,83.63,20250106,7950,-22.39,20241008,3360,83.63,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250423,091004,57,100.00,KONEX,,,N,N,N,N, ,N,6190,110,2,1.81,281220,46,1.96,6110,6190,6110,6990,5170,6080,6113.48,14.59,0,0,6220,6150,6110,6040,6000,6130,6020,17,910,500,3760,10,1,3476355,215,-5.66,-3.34,12,0.00,-1093.00,-1853.00,7950,20241008,-22.14,3360,20250106,84.23,7500,-17.47,20250314,3360,84.23,20250106,7950,-22.14,20241008,3360,84.23,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250422,160933,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,14293210,2349,1174.50,6170,6180,6070,6990,5170,6080,6084.81,14.59,0,0,6660,6370,6100,5810,5540,6235,5675,17,910,500,3760,10,1,3476355,211,-5.56,-3.28,12,0.07,-1093.00,-1853.00,7950,20241008,-23.52,3360,20250106,80.95,7500,-18.93,20250314,3360,80.95,20250106,7950,-23.52,20241008,3360,80.95,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250422,150950,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,14293210,2349,1174.50,6170,6180,6070,6990,5170,6080,6084.81,14.59,0,0,6660,6370,6100,5810,5540,6235,5675,17,910,500,3760,10,1,3476355,211,-5.56,-3.28,12,0.07,-1093.00,-1853.00,7950,20241008,-23.52,3360,20250106,80.95,7500,-18.93,20250314,3360,80.95,20250106,7950,-23.52,20241008,3360,80.95,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250422,140950,57,100.00,KONEX,,,N,N,N,N, ,N,6080,0,3,0.00,14293210,2349,1174.50,6170,6180,6070,6990,5170,6080,6084.81,14.59,0,0,6660,6370,6100,5810,5540,6235,5675,17,910,500,3760,10,1,3476355,211,-5.56,-3.28,12,0.07,-1093.00,-1853.00,7950,20241008,-23.52,3360,20250106,80.95,7500,-18.93,20250314,3360,80.95,20250106,7950,-23.52,20241008,3360,80.95,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20250401.csv b/222800/price/prices-20250401.csv index 41df20d9b730..c151f0c331fe 100644 --- a/222800/price/prices-20250401.csv +++ b/222800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160938,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17410,760,2,4.56,5840784440,339767,189.06,17090,17490,16870,21600,11660,16650,17190.54,5.58,0,107278,17090,16870,16680,16460,16270,16775,16365,159,4950,500,11650,10,1,31854143,5546,-18.27,1.24,12,1.07,-953.00,14043.00,37250,20240620,-53.26,9690,20241209,79.67,24200,-28.06,20250321,10690,62.86,20250102,37250,-53.26,20240620,9690,79.67,20241209,4.12,Y,222800,500,159 억,,1777704,N,N,16871,N,00,N +20250423,150955,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17420,770,2,4.62,5119355775,298397,166.04,17090,17430,16870,21600,11660,16650,17156.19,5.58,0,97641,17090,16870,16680,16460,16270,16775,16365,159,4950,500,11650,10,1,31854143,5549,-18.28,1.24,12,0.94,-953.00,14043.00,37250,20240620,-53.23,9690,20241209,79.77,24200,-28.02,20250321,10690,62.96,20250102,37250,-53.23,20240620,9690,79.77,20241209,4.12,Y,222800,500,159 억,,1777704,N,N,26530,N,00,N +20250423,140955,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17240,590,2,3.54,3723114805,217929,121.26,17090,17280,16870,21600,11660,16650,17084.07,5.58,0,70618,17090,16870,16680,16460,16270,16775,16365,159,4950,500,11650,10,1,31854143,5492,-18.09,1.23,12,0.68,-953.00,14043.00,37250,20240620,-53.72,9690,20241209,77.92,24200,-28.76,20250321,10690,61.27,20250102,37250,-53.72,20240620,9690,77.92,20241209,4.12,Y,222800,500,159 억,,1777704,N,N,26530,N,00,N +20250423,130953,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17220,570,2,3.42,2933011535,172039,95.73,17090,17230,16870,21600,11660,16650,17048.53,5.58,0,57487,17090,16870,16680,16460,16270,16775,16365,159,4950,500,11650,10,1,31854143,5485,-18.07,1.23,12,0.54,-953.00,14043.00,37250,20240620,-53.77,9690,20241209,77.71,24200,-28.84,20250321,10690,61.09,20250102,37250,-53.77,20240620,9690,77.71,20241209,4.12,Y,222800,500,159 억,,1777704,N,N,26530,N,00,N +20250423,120956,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17130,480,2,2.88,2224163495,130675,72.71,17090,17150,16870,21600,11660,16650,17020.57,5.58,0,40114,17090,16870,16680,16460,16270,16775,16365,159,4950,500,11650,10,1,31854143,5457,-17.97,1.22,12,0.41,-953.00,14043.00,37250,20240620,-54.01,9690,20241209,76.78,24200,-29.21,20250321,10690,60.24,20250102,37250,-54.01,20240620,9690,76.78,20241209,4.12,Y,222800,500,159 억,,1777704,N,N,26530,N,00,N +20250423,110956,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17020,370,2,2.22,1797376915,105709,58.82,17090,17150,16870,21600,11660,16650,17003.06,5.58,0,31434,17090,16870,16680,16460,16270,16775,16365,159,4950,500,11650,10,1,31854143,5422,-17.86,1.21,12,0.33,-953.00,14043.00,37250,20240620,-54.31,9690,20241209,75.64,24200,-29.67,20250321,10690,59.21,20250102,37250,-54.31,20240620,9690,75.64,20241209,4.12,Y,222800,500,159 억,,1777704,N,N,26530,N,00,N +20250423,100959,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16980,330,2,1.98,1379688345,81139,45.15,17090,17150,16870,21600,11660,16650,17004.01,5.58,0,21878,17090,16870,16680,16460,16270,16775,16365,159,4950,500,11650,10,1,31854143,5409,-17.82,1.21,12,0.25,-953.00,14043.00,37250,20240620,-54.42,9690,20241209,75.23,24200,-29.83,20250321,10690,58.84,20250102,37250,-54.42,20240620,9690,75.23,20241209,4.12,Y,222800,500,159 억,,1777704,N,N,26530,N,00,N +20250423,091004,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17000,350,2,2.10,538350970,31523,17.54,17090,17150,16950,21600,11660,16650,17078.04,5.58,0,4703,17090,16870,16680,16460,16270,16775,16365,159,4950,500,11650,10,1,31854143,5415,-17.84,1.21,12,0.10,-953.00,14043.00,37250,20240620,-54.36,9690,20241209,75.44,24200,-29.75,20250321,10690,59.03,20250102,37250,-54.36,20240620,9690,75.44,20241209,4.12,Y,222800,500,159 억,,1777704,N,N,26530,N,00,N 20250422,160933,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16650,-250,5,-1.48,2992883855,179718,74.15,16800,16900,16490,21950,11830,16900,16653.22,5.62,0,-3572,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5304,-17.47,1.19,12,0.56,-953.00,14043.00,37250,20240620,-55.30,9690,20241209,71.83,24200,-31.20,20250321,10690,55.75,20250102,37250,-55.30,20240620,9690,71.83,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,26530,N,00,N 20250422,150950,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16610,-290,5,-1.72,2577418915,154731,63.84,16800,16900,16490,21950,11830,16900,16657.42,5.62,0,-10672,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5291,-17.43,1.18,12,0.49,-953.00,14043.00,37250,20240620,-55.41,9690,20241209,71.41,24200,-31.36,20250321,10690,55.38,20250102,37250,-55.41,20240620,9690,71.41,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N 20250422,140950,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16570,-330,5,-1.95,2035583705,121968,50.32,16800,16900,16570,21950,11830,16900,16689.49,5.62,0,-17198,17673,17286,16993,16606,16313,17480,16800,159,5050,500,11830,10,1,31854143,5278,-17.39,1.18,12,0.38,-953.00,14043.00,37250,20240620,-55.52,9690,20241209,71.00,24200,-31.53,20250321,10690,55.00,20250102,37250,-55.52,20240620,9690,71.00,20241209,4.04,Y,222800,500,159 억,,1790673,N,N,25907,N,00,N diff --git a/222810/price/prices-20250401.csv b/222810/price/prices-20250401.csv index 9a663c8534ea..604647406963 100644 --- a/222810/price/prices-20250401.csv +++ b/222810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160938,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240412,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240423,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250423,150955,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240412,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240423,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250423,140955,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240412,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240423,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250423,130953,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240412,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240423,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250423,120956,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240412,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240423,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250423,110957,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240412,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240423,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250423,101000,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240412,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240423,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N +20250423,091004,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240412,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240423,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N 20250422,160933,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240411,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240422,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N 20250422,150950,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240411,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240422,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N 20250422,140950,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240411,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240422,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N diff --git a/222980/price/prices-20250401.csv b/222980/price/prices-20250401.csv index cd7d192b1743..0c32901d26d1 100644 --- a/222980/price/prices-20250401.csv +++ b/222980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3755,-105,5,-2.72,235084169,61943,83.87,3900,3900,3755,5010,2705,3860,3795.18,3.09,0,-3098,4016,3937,3821,3742,3626,3977,3782,55,1150,500,2390,5,1,11031483,414,536.43,1.15,12,0.56,7.00,3256.00,5090,20240429,-26.23,3085,20241210,21.72,5000,-24.90,20250220,3200,17.34,20250203,5090,-26.23,20240429,3085,21.72,20241210,1.16,Y,222980,500,55 억,,340412,N,N,0,N,00,N +20250423,150956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3780,-80,5,-2.07,220514769,58071,78.62,3900,3900,3755,5010,2705,3860,3797.33,3.09,0,-2545,4016,3937,3821,3742,3626,3977,3782,55,1150,500,2390,5,1,11031483,417,540.00,1.16,12,0.53,7.00,3256.00,5090,20240429,-25.74,3085,20241210,22.53,5000,-24.40,20250220,3200,18.12,20250203,5090,-25.74,20240429,3085,22.53,20241210,1.16,Y,222980,500,55 억,,340412,N,N,0,N,00,N +20250423,140955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3795,-65,5,-1.68,168954994,44408,60.13,3900,3900,3780,5010,2705,3860,3804.61,3.09,0,-1303,4016,3937,3821,3742,3626,3977,3782,55,1150,500,2390,5,1,11031483,419,542.14,1.17,12,0.40,7.00,3256.00,5090,20240429,-25.44,3085,20241210,23.01,5000,-24.10,20250220,3200,18.59,20250203,5090,-25.44,20240429,3085,23.01,20241210,1.16,Y,222980,500,55 억,,340412,N,N,0,N,00,N +20250423,130953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3810,-50,5,-1.30,113796004,29837,40.40,3900,3900,3790,5010,2705,3860,3813.92,3.09,0,1773,4016,3937,3821,3742,3626,3977,3782,55,1150,500,2390,5,1,11031483,420,544.29,1.17,12,0.27,7.00,3256.00,5090,20240429,-25.15,3085,20241210,23.50,5000,-23.80,20250220,3200,19.06,20250203,5090,-25.15,20240429,3085,23.50,20241210,1.16,Y,222980,500,55 억,,340412,N,N,0,N,00,N +20250423,120957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3800,-60,5,-1.55,102502544,26866,36.37,3900,3900,3790,5010,2705,3860,3815.33,3.09,0,2455,4016,3937,3821,3742,3626,3977,3782,55,1150,500,2390,5,1,11031483,419,542.86,1.17,12,0.24,7.00,3256.00,5090,20240429,-25.34,3085,20241210,23.18,5000,-24.00,20250220,3200,18.75,20250203,5090,-25.34,20240429,3085,23.18,20241210,1.16,Y,222980,500,55 억,,340412,N,N,0,N,00,N +20250423,110957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3810,-50,5,-1.30,49215139,12854,17.40,3900,3900,3790,5010,2705,3860,3828.78,3.09,0,-2548,4016,3937,3821,3742,3626,3977,3782,55,1150,500,2390,5,1,11031483,420,544.29,1.17,12,0.12,7.00,3256.00,5090,20240429,-25.15,3085,20241210,23.50,5000,-23.80,20250220,3200,19.06,20250203,5090,-25.15,20240429,3085,23.50,20241210,1.16,Y,222980,500,55 억,,340412,N,N,0,N,00,N +20250423,101000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3810,-50,5,-1.30,31907139,8304,11.24,3900,3900,3790,5010,2705,3860,3842.38,3.09,0,-1907,4016,3937,3821,3742,3626,3977,3782,55,1150,500,2390,5,1,11031483,420,544.29,1.17,12,0.08,7.00,3256.00,5090,20240429,-25.15,3085,20241210,23.50,5000,-23.80,20250220,3200,19.06,20250203,5090,-25.15,20240429,3085,23.50,20241210,1.16,Y,222980,500,55 억,,340412,N,N,0,N,00,N +20250423,091004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3855,-5,5,-0.13,11648880,3001,4.06,3900,3900,3830,5010,2705,3860,3881.67,3.09,0,138,4016,3937,3821,3742,3626,3977,3782,55,1150,500,2390,5,1,11031483,425,550.71,1.18,12,0.03,7.00,3256.00,5090,20240429,-24.26,3085,20241210,24.96,5000,-22.90,20250220,3200,20.47,20250203,5090,-24.26,20240429,3085,24.96,20241210,1.16,Y,222980,500,55 억,,340412,N,N,0,N,00,N 20250422,160934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3860,110,2,2.93,278128490,73091,138.55,3745,3900,3705,4875,2625,3750,3805.24,2.99,0,10268,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,426,551.43,1.19,12,0.66,7.00,3256.00,5090,20240429,-24.17,3085,20241210,25.12,5000,-22.80,20250220,3200,20.62,20250203,5090,-24.17,20240429,3085,25.12,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N 20250422,150951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3785,35,2,0.93,240235090,63207,119.81,3745,3900,3705,4875,2625,3750,3800.77,2.99,0,10472,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,418,540.71,1.16,12,0.57,7.00,3256.00,5090,20240429,-25.64,3085,20241210,22.69,5000,-24.30,20250220,3200,18.28,20250203,5090,-25.64,20240429,3085,22.69,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N 20250422,140951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,40,2,1.07,93398455,24802,47.01,3745,3825,3705,4875,2625,3750,3765.76,2.99,0,5336,3910,3830,3765,3685,3620,3797,3652,55,1125,500,2320,5,1,11031483,418,541.43,1.16,12,0.22,7.00,3256.00,5090,20240429,-25.54,3085,20241210,22.85,5000,-24.20,20250220,3200,18.44,20250203,5090,-25.54,20240429,3085,22.85,20241210,1.37,Y,222980,500,55 억,,330029,N,N,50,N,00,N diff --git a/223220/price/prices-20250401.csv b/223220/price/prices-20250401.csv index fcc06f0a99d3..0c4b2b9417af 100644 --- a/223220/price/prices-20250401.csv +++ b/223220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160939,57,100.00,KONEX,,,N,N,N,N, ,N,498,-1,5,-0.20,1348,3,300.00,425,498,425,573,425,499,449.33,0.90,0,0,499,499,499,499,499,499,499,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250423,150956,57,100.00,KONEX,,,N,N,N,N, ,N,498,-1,5,-0.20,1348,3,300.00,425,498,425,573,425,499,449.33,0.90,0,0,499,499,499,499,499,499,499,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250423,140955,57,100.00,KONEX,,,N,N,N,N, ,N,498,-1,5,-0.20,1348,3,300.00,425,498,425,573,425,499,449.33,0.90,0,0,499,499,499,499,499,499,499,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250423,130953,57,100.00,KONEX,,,N,N,N,N, ,N,498,-1,5,-0.20,1348,3,300.00,425,498,425,573,425,499,449.33,0.90,0,0,499,499,499,499,499,499,499,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250423,120957,57,100.00,KONEX,,,N,N,N,N, ,N,498,-1,5,-0.20,1348,3,300.00,425,498,425,573,425,499,449.33,0.90,0,0,499,499,499,499,499,499,499,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250423,110957,57,100.00,KONEX,,,N,N,N,N, ,N,498,-1,5,-0.20,1348,3,300.00,425,498,425,573,425,499,449.33,0.90,0,0,499,499,499,499,499,499,499,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250423,101000,57,100.00,KONEX,,,N,N,N,N, ,N,498,-1,5,-0.20,1348,3,300.00,425,498,425,573,425,499,449.33,0.90,0,0,499,499,499,499,499,499,499,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250423,091005,57,100.00,KONEX,,,N,N,N,N, ,N,498,-1,5,-0.20,1348,3,300.00,425,498,425,573,425,499,449.33,0.90,0,0,499,499,499,499,499,499,499,46,74,100,290,1,1,46051176,229,-83.00,-62.25,12,0.00,-6.00,-8.00,1000,20240619,-50.20,127,20250108,292.13,551,-9.62,20250410,127,292.13,20250108,1000,-50.20,20240619,127,292.13,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250422,160934,57,100.00,KONEX,,,N,N,N,N, ,N,499,59,2,13.41,499,1,9.09,499,499,499,506,374,440,499.00,0.90,0,0,466,452,426,412,386,460,420,46,66,100,260,1,1,46051176,230,-83.17,-62.38,12,0.00,-6.00,-8.00,1000,20240619,-50.10,127,20250108,292.91,551,-9.44,20250410,127,292.91,20250108,1000,-50.10,20240619,127,292.91,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250422,150951,57,100.00,KONEX,,,N,N,N,N, ,N,499,59,2,13.41,499,1,9.09,499,499,499,506,374,440,499.00,0.90,0,0,466,452,426,412,386,460,420,46,66,100,260,1,1,46051176,230,-83.17,-62.38,12,0.00,-6.00,-8.00,1000,20240619,-50.10,127,20250108,292.91,551,-9.44,20250410,127,292.91,20250108,1000,-50.10,20240619,127,292.91,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250422,140951,57,100.00,KONEX,,,N,N,N,N, ,N,440,0,3,0.00,0,0,0.00,0,0,0,506,374,440,0.00,0.90,0,0,466,452,426,412,386,460,420,46,66,100,260,1,1,46051176,203,-73.33,-55.00,12,0.00,-6.00,-8.00,1000,20240619,-56.00,127,20250108,246.46,551,-20.15,20250410,127,246.46,20250108,1000,-56.00,20240619,127,246.46,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20250401.csv b/223250/price/prices-20250401.csv index ee744b3e4dba..adbc0309b742 100644 --- a/223250/price/prices-20250401.csv +++ b/223250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,15,2,0.52,211130871,72164,126.52,2915,2945,2905,3770,2030,2900,2925.71,52.26,0,2866,2940,2920,2890,2870,2840,2930,2880,119,870,500,2030,5,1,23799324,694,13.13,1.02,12,0.30,222.00,2856.00,5390,20241022,-45.92,2435,20250409,19.71,3195,-8.76,20250213,2435,19.71,20250409,5390,-45.92,20241022,2435,19.71,20250409,1.96,Y,223250,500,118 억,,12437997,N,N,2977,N,00,N +20250423,150956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,30,2,1.03,204396905,69860,122.48,2915,2945,2905,3770,2030,2900,2925.81,52.26,0,2903,2940,2920,2890,2870,2840,2930,2880,119,870,500,2030,5,1,23799324,697,13.20,1.03,12,0.29,222.00,2856.00,5390,20241022,-45.64,2435,20250409,20.33,3195,-8.29,20250213,2435,20.33,20250409,5390,-45.64,20241022,2435,20.33,20250409,1.96,Y,223250,500,118 억,,12437997,N,N,7529,N,00,N +20250423,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,35,2,1.21,181522285,62054,108.79,2915,2945,2905,3770,2030,2900,2925.23,52.26,0,1735,2940,2920,2890,2870,2840,2930,2880,119,870,500,2030,5,1,23799324,699,13.22,1.03,12,0.26,222.00,2856.00,5390,20241022,-45.55,2435,20250409,20.53,3195,-8.14,20250213,2435,20.53,20250409,5390,-45.55,20241022,2435,20.53,20250409,1.96,Y,223250,500,118 억,,12437997,N,N,7529,N,00,N +20250423,130954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,20,2,0.69,157273600,53766,94.26,2915,2945,2905,3770,2030,2900,2925.15,52.26,0,-980,2940,2920,2890,2870,2840,2930,2880,119,870,500,2030,5,1,23799324,695,13.15,1.02,12,0.23,222.00,2856.00,5390,20241022,-45.83,2435,20250409,19.92,3195,-8.61,20250213,2435,19.92,20250409,5390,-45.83,20241022,2435,19.92,20250409,1.96,Y,223250,500,118 억,,12437997,N,N,7529,N,00,N +20250423,120957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,40,2,1.38,107899330,36879,64.66,2915,2940,2905,3770,2030,2900,2925.77,52.26,0,1335,2940,2920,2890,2870,2840,2930,2880,119,870,500,2030,5,1,23799324,700,13.24,1.03,12,0.15,222.00,2856.00,5390,20241022,-45.45,2435,20250409,20.74,3195,-7.98,20250213,2435,20.74,20250409,5390,-45.45,20241022,2435,20.74,20250409,1.96,Y,223250,500,118 억,,12437997,N,N,7529,N,00,N +20250423,110958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,30,2,1.03,79391230,27152,47.60,2915,2935,2905,3770,2030,2900,2923.96,52.26,0,1792,2940,2920,2890,2870,2840,2930,2880,119,870,500,2030,5,1,23799324,697,13.20,1.03,12,0.11,222.00,2856.00,5390,20241022,-45.64,2435,20250409,20.33,3195,-8.29,20250213,2435,20.33,20250409,5390,-45.64,20241022,2435,20.33,20250409,1.96,Y,223250,500,118 억,,12437997,N,N,7529,N,00,N +20250423,101000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,15,2,0.52,42038230,14371,25.20,2915,2935,2910,3770,2030,2900,2925.21,52.26,0,-3926,2940,2920,2890,2870,2840,2930,2880,119,870,500,2030,5,1,23799324,694,13.13,1.02,12,0.06,222.00,2856.00,5390,20241022,-45.92,2435,20250409,19.71,3195,-8.76,20250213,2435,19.71,20250409,5390,-45.92,20241022,2435,19.71,20250409,1.96,Y,223250,500,118 억,,12437997,N,N,7529,N,00,N +20250423,091005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,20,2,0.69,3135130,1073,1.88,2915,2935,2910,3770,2030,2900,2921.84,52.26,0,-74,2940,2920,2890,2870,2840,2930,2880,119,870,500,2030,5,1,23799324,695,13.15,1.02,12,0.00,222.00,2856.00,5390,20241022,-45.83,2435,20250409,19.92,3195,-8.61,20250213,2435,19.92,20250409,5390,-45.83,20241022,2435,19.92,20250409,1.96,Y,223250,500,118 억,,12437997,N,N,7529,N,00,N 20250422,160934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,20,2,0.69,164156045,56807,80.52,2890,2910,2860,3740,2020,2880,2889.72,52.26,0,531,2996,2937,2901,2842,2806,2920,2825,119,860,500,2010,5,1,23799324,690,13.06,1.02,12,0.24,222.00,2856.00,5390,20241022,-46.20,2435,20250409,19.10,3195,-9.23,20250213,2435,19.10,20250409,5390,-46.20,20241022,2435,19.10,20250409,1.94,Y,223250,500,118 억,,12437466,N,N,7529,N,00,N 20250422,150951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,25,2,0.87,156893250,54304,76.97,2890,2905,2860,3740,2020,2880,2889.17,52.26,0,420,2996,2937,2901,2842,2806,2920,2825,119,860,500,2010,5,1,23799324,691,13.09,1.02,12,0.23,222.00,2856.00,5390,20241022,-46.10,2435,20250409,19.30,3195,-9.08,20250213,2435,19.30,20250409,5390,-46.10,20241022,2435,19.30,20250409,1.94,Y,223250,500,118 억,,12437466,N,N,115,N,00,N 20250422,140951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,0,3,0.00,122701260,42497,60.24,2890,2905,2860,3740,2020,2880,2887.29,52.26,0,-47,2996,2937,2901,2842,2806,2920,2825,119,860,500,2010,5,1,23799324,685,12.97,1.01,12,0.18,222.00,2856.00,5390,20241022,-46.57,2435,20250409,18.28,3195,-9.86,20250213,2435,18.28,20250409,5390,-46.57,20241022,2435,18.28,20250409,1.94,Y,223250,500,118 억,,12437466,N,N,115,N,00,N diff --git a/223310/price/prices-20250401.csv b/223310/price/prices-20250401.csv index 9669d089d01b..e8522a87efd2 100644 --- a/223310/price/prices-20250401.csv +++ b/223310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-55,5,-2.20,146139344,59488,59.79,2585,2585,2435,3255,1755,2505,2456.62,0.00,0,4923,2668,2586,2528,2446,2388,2627,2487,23,750,100,1500,5,1,22839375,560,-4.91,2.65,12,0.26,-499.00,925.00,4665,20240523,-47.48,1381,20240412,77.41,4110,-40.39,20250116,2030,20.69,20250407,4665,-47.48,20240523,1604,52.74,20240423,0.00,Y,223310,100,22 억,,0,N,N,518,N,00,N +20250423,150956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-30,5,-1.20,141607869,57642,57.94,2585,2585,2435,3255,1755,2505,2456.68,0.00,0,5134,2668,2586,2528,2446,2388,2627,2487,23,750,100,1500,5,1,22839375,565,-4.96,2.68,12,0.25,-499.00,925.00,4665,20240523,-46.95,1381,20240412,79.22,4110,-39.78,20250116,2030,21.92,20250407,4665,-46.95,20240523,1604,54.30,20240423,0.00,Y,223310,100,22 억,,0,N,N,3264,N,00,N +20250423,140956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-40,5,-1.60,134190104,54635,54.91,2585,2585,2435,3255,1755,2505,2456.12,0.00,0,4838,2668,2586,2528,2446,2388,2627,2487,23,750,100,1500,5,1,22839375,563,-4.94,2.66,12,0.24,-499.00,925.00,4665,20240523,-47.16,1381,20240412,78.49,4110,-40.02,20250116,2030,21.43,20250407,4665,-47.16,20240523,1604,53.68,20240423,0.00,Y,223310,100,22 억,,0,N,N,3264,N,00,N +20250423,130954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-40,5,-1.60,111591004,45400,45.63,2585,2585,2435,3255,1755,2505,2457.95,0.00,0,4048,2668,2586,2528,2446,2388,2627,2487,23,750,100,1500,5,1,22839375,563,-4.94,2.66,12,0.20,-499.00,925.00,4665,20240523,-47.16,1381,20240412,78.49,4110,-40.02,20250116,2030,21.43,20250407,4665,-47.16,20240523,1604,53.68,20240423,0.00,Y,223310,100,22 억,,0,N,N,3264,N,00,N +20250423,120958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-40,5,-1.60,91657189,37282,37.47,2585,2585,2435,3255,1755,2505,2458.48,0.00,0,2167,2668,2586,2528,2446,2388,2627,2487,23,750,100,1500,5,1,22839375,563,-4.94,2.66,12,0.16,-499.00,925.00,4665,20240523,-47.16,1381,20240412,78.49,4110,-40.02,20250116,2030,21.43,20250407,4665,-47.16,20240523,1604,53.68,20240423,0.00,Y,223310,100,22 억,,0,N,N,3264,N,00,N +20250423,110958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,-35,5,-1.40,81402549,33103,33.27,2585,2585,2435,3255,1755,2505,2459.07,0.00,0,1898,2668,2586,2528,2446,2388,2627,2487,23,750,100,1500,5,1,22839375,564,-4.95,2.67,12,0.14,-499.00,925.00,4665,20240523,-47.05,1381,20240412,78.86,4110,-39.90,20250116,2030,21.67,20250407,4665,-47.05,20240523,1604,53.99,20240423,0.00,Y,223310,100,22 억,,0,N,N,3264,N,00,N +20250423,101001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-60,5,-2.40,47471906,19228,19.33,2585,2585,2440,3255,1755,2505,2468.89,0.00,0,-1967,2668,2586,2528,2446,2388,2627,2487,23,750,100,1500,5,1,22839375,558,-4.90,2.64,12,0.08,-499.00,925.00,4665,20240523,-47.59,1381,20240412,77.05,4110,-40.51,20250116,2030,20.44,20250407,4665,-47.59,20240523,1604,52.43,20240423,0.00,Y,223310,100,22 억,,0,N,N,3264,N,00,N +20250423,091005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,-25,5,-1.00,5869511,2356,2.37,2585,2585,2470,3255,1755,2505,2491.30,0.00,0,-578,2668,2586,2528,2446,2388,2627,2487,23,750,100,1500,5,1,22839375,566,-4.97,2.68,12,0.01,-499.00,925.00,4665,20240523,-46.84,1381,20240412,79.58,4110,-39.66,20250116,2030,22.17,20250407,4665,-46.84,20240523,1604,54.61,20240423,0.00,Y,223310,100,22 억,,0,N,N,3264,N,00,N 20250422,160934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,15,2,0.60,250933320,99278,77.14,2470,2610,2470,3235,1745,2490,2527.58,0.00,0,-4888,2630,2560,2505,2435,2380,2532,2407,23,745,100,1490,5,1,22839375,572,-5.02,2.71,12,0.43,-499.00,925.00,4665,20240523,-46.30,1381,20240411,81.39,4110,-39.05,20250116,2030,23.40,20250407,4665,-46.30,20240523,1575,59.05,20240422,0.00,Y,223310,100,22 억,,0,N,N,3264,N,00,N 20250422,150952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,10,2,0.40,242659535,95964,74.56,2470,2610,2470,3235,1745,2490,2528.65,0.00,0,-6107,2630,2560,2505,2435,2380,2532,2407,23,745,100,1490,5,1,22839375,571,-5.01,2.70,12,0.42,-499.00,925.00,4665,20240523,-46.41,1381,20240411,81.03,4110,-39.17,20250116,2030,23.15,20250407,4665,-46.41,20240523,1575,58.73,20240422,0.00,Y,223310,100,22 억,,0,N,N,1190,N,00,N 20250422,140951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,15,2,0.60,235270325,93008,72.27,2470,2610,2470,3235,1745,2490,2529.57,0.00,0,-5937,2630,2560,2505,2435,2380,2532,2407,23,745,100,1490,5,1,22839375,572,-5.02,2.71,12,0.41,-499.00,925.00,4665,20240523,-46.30,1381,20240411,81.39,4110,-39.05,20250116,2030,23.40,20250407,4665,-46.30,20240523,1575,59.05,20240422,0.00,Y,223310,100,22 억,,0,N,N,1190,N,00,N diff --git a/224060/price/prices-20250401.csv b/224060/price/prices-20250401.csv index c28bca075fc0..9b8eec840d1e 100644 --- a/224060/price/prices-20250401.csv +++ b/224060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3120,-20,5,-0.64,9574060,3049,102.73,3150,3190,3110,4080,2200,3140,3140.07,0.00,0,-6,3203,3171,3148,3116,3093,3187,3132,26,940,500,2070,5,1,5160722,161,-4.62,0.35,12,0.06,-675.00,8820.00,6420,20240614,-51.40,2810,20250409,11.03,4800,-35.00,20250107,2810,11.03,20250409,6420,-51.40,20240614,2810,11.03,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250423,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,-25,5,-0.80,9533500,3036,102.29,3150,3190,3110,4080,2200,3140,3140.15,0.00,0,6,3203,3171,3148,3116,3093,3187,3132,26,940,500,2070,5,1,5160722,161,-4.61,0.35,12,0.06,-675.00,8820.00,6420,20240614,-51.48,2810,20250409,10.85,4800,-35.10,20250107,2810,10.85,20250409,6420,-51.48,20240614,2810,10.85,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250423,140956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3155,15,2,0.48,8830480,2810,94.68,3150,3190,3140,4080,2200,3140,3142.52,0.00,0,6,3203,3171,3148,3116,3093,3187,3132,26,940,500,2070,5,1,5160722,163,-4.67,0.36,12,0.05,-675.00,8820.00,6420,20240614,-50.86,2810,20250409,12.28,4800,-34.27,20250107,2810,12.28,20250409,6420,-50.86,20240614,2810,12.28,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250423,130954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3155,15,2,0.48,8830480,2810,94.68,3150,3190,3140,4080,2200,3140,3142.52,0.00,0,6,3203,3171,3148,3116,3093,3187,3132,26,940,500,2070,5,1,5160722,163,-4.67,0.36,12,0.05,-675.00,8820.00,6420,20240614,-50.86,2810,20250409,12.28,4800,-34.27,20250107,2810,12.28,20250409,6420,-50.86,20240614,2810,12.28,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250423,120958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,25,2,0.80,7871955,2505,84.40,3150,3190,3140,4080,2200,3140,3142.50,0.00,0,38,3203,3171,3148,3116,3093,3187,3132,26,940,500,2070,5,1,5160722,163,-4.69,0.36,12,0.05,-675.00,8820.00,6420,20240614,-50.70,2810,20250409,12.63,4800,-34.06,20250107,2810,12.63,20250409,6420,-50.70,20240614,2810,12.63,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250423,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,25,2,0.80,4631005,1473,49.63,3150,3190,3140,4080,2200,3140,3143.93,0.00,0,42,3203,3171,3148,3116,3093,3187,3132,26,940,500,2070,5,1,5160722,163,-4.69,0.36,12,0.03,-675.00,8820.00,6420,20240614,-50.70,2810,20250409,12.63,4800,-34.06,20250107,2810,12.63,20250409,6420,-50.70,20240614,2810,12.63,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250423,101001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,25,2,0.80,2344785,745,25.10,3150,3190,3140,4080,2200,3140,3147.36,0.00,0,53,3203,3171,3148,3116,3093,3187,3132,26,940,500,2070,5,1,5160722,163,-4.69,0.36,12,0.01,-675.00,8820.00,6420,20240614,-50.70,2810,20250409,12.63,4800,-34.06,20250107,2810,12.63,20250409,6420,-50.70,20240614,2810,12.63,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250423,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,5,2,0.16,1260345,400,13.48,3150,3190,3140,4080,2200,3140,3150.86,0.00,0,35,3203,3171,3148,3116,3093,3187,3132,26,940,500,2070,5,1,5160722,162,-4.66,0.36,12,0.01,-675.00,8820.00,6420,20240614,-51.01,2810,20250409,11.92,4800,-34.48,20250107,2810,11.92,20250409,6420,-51.01,20240614,2810,11.92,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250422,160935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,15,2,0.48,9354851,2968,46.31,3125,3180,3125,4060,2190,3125,3151.90,0.00,0,-165,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,162,-4.65,0.36,12,0.06,-675.00,8820.00,6420,20240614,-51.09,2810,20250409,11.74,4800,-34.58,20250107,2810,11.74,20250409,6420,-51.09,20240614,2810,11.74,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250422,150952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3132,7,2,0.22,9244951,2933,45.76,3125,3180,3125,4060,2190,3125,3152.05,0.00,0,-164,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,162,-4.64,0.36,12,0.06,-675.00,8820.00,6420,20240614,-51.21,2810,20250409,11.46,4800,-34.75,20250107,2810,11.46,20250409,6420,-51.21,20240614,2810,11.46,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250422,140952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3155,30,2,0.96,7623365,2418,37.73,3125,3180,3125,4060,2190,3125,3152.76,0.00,0,-211,3185,3155,3140,3110,3095,3147,3102,26,935,500,2060,5,1,5160722,163,-4.67,0.36,12,0.05,-675.00,8820.00,6420,20240614,-50.86,2810,20250409,12.28,4800,-34.27,20250107,2810,12.28,20250409,6420,-50.86,20240614,2810,12.28,20250409,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20250401.csv b/224110/price/prices-20250401.csv index 5cab7fbf4259..c5708d4a51ea 100644 --- a/224110/price/prices-20250401.csv +++ b/224110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16430,-380,5,-2.26,1919961290,116202,91.39,16900,17080,16380,21850,11770,16810,16522.73,2.29,0,-23968,18376,17592,17156,16372,15936,17375,16155,27,5040,500,10420,10,1,5340000,877,8.13,1.16,12,2.18,2020.00,14192.00,32500,20241210,-49.45,10030,20241122,63.81,24300,-32.39,20250327,15760,4.25,20250326,32500,-49.45,20241210,10030,63.81,20241122,6.87,Y,224110,500,26 억,,122025,N,N,7726,N,00,N +20250423,150957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,-370,5,-2.20,1789915910,108284,85.16,16900,17080,16380,21850,11770,16810,16529.83,2.29,0,-21972,18376,17592,17156,16372,15936,17375,16155,27,5040,500,10420,10,1,5340000,878,8.14,1.16,12,2.03,2020.00,14192.00,32500,20241210,-49.42,10030,20241122,63.91,24300,-32.35,20250327,15760,4.31,20250326,32500,-49.42,20241210,10030,63.91,20241122,6.87,Y,224110,500,26 억,,122025,N,N,2293,N,00,N +20250423,140957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16510,-300,5,-1.78,1576521885,95324,74.97,16900,17080,16380,21850,11770,16810,16538.56,2.29,0,-20040,18376,17592,17156,16372,15936,17375,16155,27,5040,500,10420,10,1,5340000,882,8.17,1.16,12,1.79,2020.00,14192.00,32500,20241210,-49.20,10030,20241122,64.61,24300,-32.06,20250327,15760,4.76,20250326,32500,-49.20,20241210,10030,64.61,20241122,6.87,Y,224110,500,26 억,,122025,N,N,2293,N,00,N +20250423,130955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,-310,5,-1.84,1445628590,87378,68.72,16900,17080,16380,21850,11770,16810,16544.54,2.29,0,-18235,18376,17592,17156,16372,15936,17375,16155,27,5040,500,10420,10,1,5340000,881,8.17,1.16,12,1.64,2020.00,14192.00,32500,20241210,-49.23,10030,20241122,64.51,24300,-32.10,20250327,15760,4.70,20250326,32500,-49.23,20241210,10030,64.51,20241122,6.87,Y,224110,500,26 억,,122025,N,N,2293,N,00,N +20250423,120958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16460,-350,5,-2.08,1343618865,81177,63.84,16900,17080,16380,21850,11770,16810,16551.72,2.29,0,-15141,18376,17592,17156,16372,15936,17375,16155,27,5040,500,10420,10,1,5340000,879,8.15,1.16,12,1.52,2020.00,14192.00,32500,20241210,-49.35,10030,20241122,64.11,24300,-32.26,20250327,15760,4.44,20250326,32500,-49.35,20241210,10030,64.11,20241122,6.87,Y,224110,500,26 억,,122025,N,N,2293,N,00,N +20250423,110958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,-370,5,-2.20,1243131300,75082,59.05,16900,17080,16380,21850,11770,16810,16556.98,2.29,0,-12505,18376,17592,17156,16372,15936,17375,16155,27,5040,500,10420,10,1,5340000,878,8.14,1.16,12,1.41,2020.00,14192.00,32500,20241210,-49.42,10030,20241122,63.91,24300,-32.35,20250327,15760,4.31,20250326,32500,-49.42,20241210,10030,63.91,20241122,6.87,Y,224110,500,26 억,,122025,N,N,2293,N,00,N +20250423,101001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,-260,5,-1.55,940705790,56732,44.62,16900,17080,16390,21850,11770,16810,16581.57,2.29,0,-14040,18376,17592,17156,16372,15936,17375,16155,27,5040,500,10420,10,1,5340000,884,8.19,1.17,12,1.06,2020.00,14192.00,32500,20241210,-49.08,10030,20241122,65.00,24300,-31.89,20250327,15760,5.01,20250326,32500,-49.08,20241210,10030,65.00,20241122,6.87,Y,224110,500,26 억,,122025,N,N,2293,N,00,N +20250423,091006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,-80,5,-0.48,172985140,10262,8.07,16900,17080,16730,21850,11770,16810,16856.86,2.29,0,-2512,18376,17592,17156,16372,15936,17375,16155,27,5040,500,10420,10,1,5340000,893,8.28,1.18,12,0.19,2020.00,14192.00,32500,20241210,-48.52,10030,20241122,66.80,24300,-31.15,20250327,15760,6.15,20250326,32500,-48.52,20241210,10030,66.80,20241122,6.87,Y,224110,500,26 억,,122025,N,N,2293,N,00,N 20250422,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16810,-990,5,-5.56,2156363340,126320,109.44,17940,17940,16720,23100,12460,17800,17070.69,2.41,0,-5915,18466,18132,17926,17592,17386,18030,17490,27,5300,500,11030,10,1,5340000,898,8.32,1.18,12,2.37,2020.00,14192.00,32500,20241210,-48.28,10030,20241122,67.60,24300,-30.82,20250327,15760,6.66,20250326,32500,-48.28,20241210,10030,67.60,20241122,6.84,Y,224110,500,26 억,,128656,N,N,2293,N,00,N 20250422,150952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16840,-960,5,-5.39,2052311230,120133,104.08,17940,17940,16720,23100,12460,17800,17083.66,2.41,0,-4702,18466,18132,17926,17592,17386,18030,17490,27,5300,500,11030,10,1,5340000,899,8.34,1.19,12,2.25,2020.00,14192.00,32500,20241210,-48.18,10030,20241122,67.90,24300,-30.70,20250327,15760,6.85,20250326,32500,-48.18,20241210,10030,67.90,20241122,6.84,Y,224110,500,26 억,,128656,N,N,3657,N,00,N 20250422,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16770,-1030,5,-5.79,1866414425,109055,94.48,17940,17940,16730,23100,12460,17800,17114.43,2.41,0,-4481,18466,18132,17926,17592,17386,18030,17490,27,5300,500,11030,10,1,5340000,896,8.30,1.18,12,2.04,2020.00,14192.00,32500,20241210,-48.40,10030,20241122,67.20,24300,-30.99,20250327,15760,6.41,20250326,32500,-48.40,20241210,10030,67.20,20241122,6.84,Y,224110,500,26 억,,128656,N,N,3657,N,00,N diff --git a/224760/price/prices-20250401.csv b/224760/price/prices-20250401.csv index fa98dee48934..46a1be443d35 100644 --- a/224760/price/prices-20250401.csv +++ b/224760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160940,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250423,150957,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250423,140957,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250423,130955,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250423,120958,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250423,110959,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250423,101001,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250423,091006,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250422,160935,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250422,150952,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250422,140952,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,0,0,0.00,0,0,0,3620,2680,3150,0.00,0.00,0,0,3150,3150,3150,3150,3150,3150,3150,20,470,500,1890,5,1,3939700,124,4.34,0.35,12,0.00,726.00,9083.00,7480,20240416,-57.89,2070,20250122,52.17,3300,-4.55,20250320,2070,52.17,20250122,5680,-44.54,20240611,2070,52.17,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20250401.csv b/224810/price/prices-20250401.csv index b68282af28ce..926968ffd5eb 100644 --- a/224810/price/prices-20250401.csv +++ b/224810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160940,57,100.00,KONEX,,,N,N,N,N, ,N,2865,-5,5,-0.17,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,120,-3.52,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.43,1636,20240503,75.12,4010,-28.55,20250102,2400,19.38,20250408,4060,-29.43,20241219,1636,75.12,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250423,150958,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250423,140957,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250423,130955,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250423,120959,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250423,110959,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250423,101002,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250423,091006,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250422,160936,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250422,150953,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250422,140953,57,100.00,KONEX,,,N,N,N,N, ,N,2870,0,3,0.00,0,0,0.00,0,0,0,3300,2440,2870,0.00,0.00,0,0,2870,2870,2870,2870,2870,2870,2870,21,430,500,1720,5,1,4200000,121,-3.53,1.36,12,0.00,-813.00,2111.00,4060,20241219,-29.31,1636,20240503,75.43,4010,-28.43,20250102,2400,19.58,20250408,4060,-29.31,20241219,1636,75.43,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20250401.csv b/225190/price/prices-20250401.csv index 40274830d968..84353ca0c334 100644 --- a/225190/price/prices-20250401.csv +++ b/225190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1904,7,2,0.37,788804187,414344,74.26,1902,1921,1889,2465,1328,1897,1903.74,1.57,0,51103,1943,1920,1894,1871,1845,1907,1858,51,568,100,1210,1,1,50748440,966,-65.66,3.47,12,0.82,-29.00,549.00,3760,20241112,-49.36,1466,20240806,29.88,3055,-37.68,20250107,1640,16.10,20250409,3760,-49.36,20241112,1466,29.88,20240806,2.41,Y,225190,100,50 억,,795247,N,N,38169,N,00,N +20250423,150958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1905,8,2,0.42,759208900,398759,71.47,1902,1921,1889,2465,1328,1897,1903.93,1.57,0,46102,1943,1920,1894,1871,1845,1907,1858,51,568,100,1210,1,1,50748440,967,-65.69,3.47,12,0.79,-29.00,549.00,3760,20241112,-49.34,1466,20240806,29.95,3055,-37.64,20250107,1640,16.16,20250409,3760,-49.34,20241112,1466,29.95,20240806,2.41,Y,225190,100,50 억,,795247,N,N,105687,N,00,N +20250423,140957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1895,-2,5,-0.11,662650122,347945,62.36,1902,1921,1889,2465,1328,1897,1904.47,1.57,0,36689,1943,1920,1894,1871,1845,1907,1858,51,568,100,1210,1,1,50748440,962,-65.34,3.45,12,0.69,-29.00,549.00,3760,20241112,-49.60,1466,20240806,29.26,3055,-37.97,20250107,1640,15.55,20250409,3760,-49.60,20241112,1466,29.26,20240806,2.41,Y,225190,100,50 억,,795247,N,N,105687,N,00,N +20250423,130955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1903,6,2,0.32,502803639,263560,47.24,1902,1921,1894,2465,1328,1897,1907.74,1.57,0,59135,1943,1920,1894,1871,1845,1907,1858,51,568,100,1210,1,1,50748440,966,-65.62,3.47,12,0.52,-29.00,549.00,3760,20241112,-49.39,1466,20240806,29.81,3055,-37.71,20250107,1640,16.04,20250409,3760,-49.39,20241112,1466,29.81,20240806,2.41,Y,225190,100,50 억,,795247,N,N,105687,N,00,N +20250423,120959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1902,5,2,0.26,432503706,226633,40.62,1902,1921,1894,2465,1328,1897,1908.39,1.57,0,51738,1943,1920,1894,1871,1845,1907,1858,51,568,100,1210,1,1,50748440,965,-65.59,3.46,12,0.45,-29.00,549.00,3760,20241112,-49.41,1466,20240806,29.74,3055,-37.74,20250107,1640,15.98,20250409,3760,-49.41,20241112,1466,29.74,20240806,2.41,Y,225190,100,50 억,,795247,N,N,105687,N,00,N +20250423,110959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1915,18,2,0.95,309098621,161802,29.00,1902,1921,1894,2465,1328,1897,1910.35,1.57,0,21878,1943,1920,1894,1871,1845,1907,1858,51,568,100,1210,1,1,50748440,972,-66.03,3.49,12,0.32,-29.00,549.00,3760,20241112,-49.07,1466,20240806,30.63,3055,-37.32,20250107,1640,16.77,20250409,3760,-49.07,20241112,1466,30.63,20240806,2.41,Y,225190,100,50 억,,795247,N,N,105687,N,00,N +20250423,101002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1915,18,2,0.95,192119095,100557,18.02,1902,1921,1894,2465,1328,1897,1910.55,1.57,0,8755,1943,1920,1894,1871,1845,1907,1858,51,568,100,1210,1,1,50748440,972,-66.03,3.49,12,0.20,-29.00,549.00,3760,20241112,-49.07,1466,20240806,30.63,3055,-37.32,20250107,1640,16.77,20250409,3760,-49.07,20241112,1466,30.63,20240806,2.41,Y,225190,100,50 억,,795247,N,N,105687,N,00,N +20250423,091007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1896,-1,5,-0.05,39054374,20533,3.68,1902,1910,1894,2465,1328,1897,1902.03,1.57,0,-13912,1943,1920,1894,1871,1845,1907,1858,51,568,100,1210,1,1,50748440,962,-65.38,3.45,12,0.04,-29.00,549.00,3760,20241112,-49.57,1466,20240806,29.33,3055,-37.94,20250107,1640,15.61,20250409,3760,-49.57,20241112,1466,29.33,20240806,2.41,Y,225190,100,50 억,,795247,N,N,105687,N,00,N 20250422,160936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1897,-18,5,-0.94,1050887680,555836,14.83,1915,1917,1868,2485,1341,1915,1890.64,1.68,0,-63762,2241,2078,1952,1789,1663,2159,1870,51,570,100,1220,1,1,50748440,963,-65.41,3.46,12,1.10,-29.00,549.00,3760,20241112,-49.55,1466,20240806,29.40,3055,-37.91,20250107,1640,15.67,20250409,3760,-49.55,20241112,1466,29.40,20240806,2.41,Y,225190,100,50 억,,852478,N,N,105687,N,00,N 20250422,150953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1887,-28,5,-1.46,992698622,524993,14.01,1915,1917,1868,2485,1341,1915,1890.88,1.68,0,-52208,2241,2078,1952,1789,1663,2159,1870,51,570,100,1220,1,1,50748440,958,-65.07,3.44,12,1.03,-29.00,549.00,3760,20241112,-49.81,1466,20240806,28.72,3055,-38.23,20250107,1640,15.06,20250409,3760,-49.81,20241112,1466,28.72,20240806,2.41,Y,225190,100,50 억,,852478,N,N,18797,N,00,N 20250422,140953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1890,-25,5,-1.31,906922673,479548,12.79,1915,1917,1868,2485,1341,1915,1891.20,1.68,0,-50799,2241,2078,1952,1789,1663,2159,1870,51,570,100,1220,1,1,50748440,959,-65.17,3.44,12,0.94,-29.00,549.00,3760,20241112,-49.73,1466,20240806,28.92,3055,-38.13,20250107,1640,15.24,20250409,3760,-49.73,20241112,1466,28.92,20240806,2.41,Y,225190,100,50 억,,852478,N,N,18797,N,00,N diff --git a/225220/price/prices-20250401.csv b/225220/price/prices-20250401.csv index a3809589973d..2fcabe6d99df 100644 --- a/225220/price/prices-20250401.csv +++ b/225220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,75,2,3.50,64124056,29170,57.65,2190,2225,2130,2780,1500,2140,2198.29,0.70,0,4010,2300,2220,2160,2080,2020,2190,2050,96,640,500,1320,5,1,19190021,425,-6.22,0.47,12,0.15,-356.00,4763.00,5140,20240819,-56.91,1980,20241209,11.87,3030,-26.90,20250211,2035,8.85,20250407,5140,-56.91,20240819,1980,11.87,20241209,2.78,Y,225220,500,95 억,,135046,N,N,36,N,00,N +20250423,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,75,2,3.50,63084931,28700,56.72,2190,2225,2130,2780,1500,2140,2198.08,0.70,0,3588,2300,2220,2160,2080,2020,2190,2050,96,640,500,1320,5,1,19190021,425,-6.22,0.47,12,0.15,-356.00,4763.00,5140,20240819,-56.91,1980,20241209,11.87,3030,-26.90,20250211,2035,8.85,20250407,5140,-56.91,20240819,1980,11.87,20241209,2.78,Y,225220,500,95 억,,135046,N,N,435,N,00,N +20250423,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,60,2,2.80,38304270,17487,34.56,2190,2205,2130,2780,1500,2140,2190.44,0.70,0,1498,2300,2220,2160,2080,2020,2190,2050,96,640,500,1320,5,1,19190021,422,-6.18,0.46,12,0.09,-356.00,4763.00,5140,20240819,-57.20,1980,20241209,11.11,3030,-27.39,20250211,2035,8.11,20250407,5140,-57.20,20240819,1980,11.11,20241209,2.78,Y,225220,500,95 억,,135046,N,N,435,N,00,N +20250423,130956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,55,2,2.57,30681080,14014,27.69,2190,2205,2130,2780,1500,2140,2189.32,0.70,0,1022,2300,2220,2160,2080,2020,2190,2050,96,640,500,1320,5,1,19190021,421,-6.17,0.46,12,0.07,-356.00,4763.00,5140,20240819,-57.30,1980,20241209,10.86,3030,-27.56,20250211,2035,7.86,20250407,5140,-57.30,20240819,1980,10.86,20241209,2.78,Y,225220,500,95 억,,135046,N,N,435,N,00,N +20250423,120959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,55,2,2.57,28124545,12847,25.39,2190,2205,2130,2780,1500,2140,2189.19,0.70,0,657,2300,2220,2160,2080,2020,2190,2050,96,640,500,1320,5,1,19190021,421,-6.17,0.46,12,0.07,-356.00,4763.00,5140,20240819,-57.30,1980,20241209,10.86,3030,-27.56,20250211,2035,7.86,20250407,5140,-57.30,20240819,1980,10.86,20241209,2.78,Y,225220,500,95 억,,135046,N,N,435,N,00,N +20250423,111000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,60,2,2.80,26919370,12297,24.30,2190,2205,2130,2780,1500,2140,2189.10,0.70,0,503,2300,2220,2160,2080,2020,2190,2050,96,640,500,1320,5,1,19190021,422,-6.18,0.46,12,0.06,-356.00,4763.00,5140,20240819,-57.20,1980,20241209,11.11,3030,-27.39,20250211,2035,8.11,20250407,5140,-57.20,20240819,1980,11.11,20241209,2.78,Y,225220,500,95 억,,135046,N,N,435,N,00,N +20250423,101002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2190,50,2,2.34,11611945,5323,10.52,2190,2195,2130,2780,1500,2140,2181.47,0.70,0,-164,2300,2220,2160,2080,2020,2190,2050,96,640,500,1320,5,1,19190021,420,-6.15,0.46,12,0.03,-356.00,4763.00,5140,20240819,-57.39,1980,20241209,10.61,3030,-27.72,20250211,2035,7.62,20250407,5140,-57.39,20240819,1980,10.61,20241209,2.78,Y,225220,500,95 억,,135046,N,N,435,N,00,N +20250423,091007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,15,2,0.70,750035,347,0.69,2190,2190,2150,2780,1500,2140,2161.48,0.70,0,-48,2300,2220,2160,2080,2020,2190,2050,96,640,500,1320,5,1,19190021,414,-6.05,0.45,12,0.00,-356.00,4763.00,5140,20240819,-58.07,1980,20241209,8.84,3030,-28.88,20250211,2035,5.90,20250407,5140,-58.07,20240819,1980,8.84,20241209,2.78,Y,225220,500,95 억,,135046,N,N,435,N,00,N 20250422,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,-85,5,-3.82,109356822,50602,140.25,2225,2240,2100,2890,1560,2225,2161.12,0.85,0,2862,2378,2301,2233,2156,2088,2267,2122,96,665,500,1370,5,1,19190021,411,-6.01,0.45,12,0.26,-356.00,4763.00,5140,20240819,-58.37,1980,20241209,8.08,3030,-29.37,20250211,2035,5.16,20250407,5140,-58.37,20240819,1980,8.08,20241209,2.83,Y,225220,500,95 억,,163900,N,N,435,N,00,N 20250422,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,-75,5,-3.37,105241102,48681,134.93,2225,2240,2100,2890,1560,2225,2161.85,0.85,0,4434,2378,2301,2233,2156,2088,2267,2122,96,665,500,1370,5,1,19190021,413,-6.04,0.45,12,0.25,-356.00,4763.00,5140,20240819,-58.17,1980,20241209,8.59,3030,-29.04,20250211,2035,5.65,20250407,5140,-58.17,20240819,1980,8.59,20241209,2.83,Y,225220,500,95 억,,163900,N,N,0,N,00,N 20250422,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,-20,5,-0.90,28015167,12728,35.28,2225,2240,2190,2890,1560,2225,2201.07,0.85,0,-1180,2378,2301,2233,2156,2088,2267,2122,96,665,500,1370,5,1,19190021,423,-6.19,0.46,12,0.07,-356.00,4763.00,5140,20240819,-57.10,1980,20241209,11.36,3030,-27.23,20250211,2035,8.35,20250407,5140,-57.10,20240819,1980,11.36,20241209,2.83,Y,225220,500,95 억,,163900,N,N,0,N,00,N diff --git a/225430/price/prices-20250401.csv b/225430/price/prices-20250401.csv index 1ff75cf475e9..d356f0bfdcee 100644 --- a/225430/price/prices-20250401.csv +++ b/225430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,3,2,0.49,31953454,52186,102.85,617,620,600,802,432,617,612.30,1.36,0,2036,638,627,619,608,600,633,614,28,185,100,430,1,1,27887050,173,-3.78,0.53,12,0.19,-164.00,1170.00,952,20240731,-34.87,510,20250228,21.57,754,-17.77,20250102,510,21.57,20250228,952,-34.87,20240731,510,21.57,20250228,0.00,Y,225430,100,27 억,,380072,N,N,0,N,00,N +20250423,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,2,2,0.32,31192806,50959,100.43,617,620,600,802,432,617,612.12,1.36,0,2618,638,627,619,608,600,633,614,28,185,100,430,1,1,27887050,173,-3.77,0.53,12,0.18,-164.00,1170.00,952,20240731,-34.98,510,20250228,21.37,754,-17.90,20250102,510,21.37,20250228,952,-34.98,20240731,510,21.37,20250228,0.00,Y,225430,100,27 억,,380072,N,N,0,N,00,N +20250423,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,2,2,0.32,29907187,48885,96.34,617,620,600,802,432,617,611.79,1.36,0,2521,638,627,619,608,600,633,614,28,185,100,430,1,1,27887050,173,-3.77,0.53,12,0.18,-164.00,1170.00,952,20240731,-34.98,510,20250228,21.37,754,-17.90,20250102,510,21.37,20250228,952,-34.98,20240731,510,21.37,20250228,0.00,Y,225430,100,27 억,,380072,N,N,0,N,00,N +20250423,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,3,2,0.49,27218693,44548,87.79,617,620,600,802,432,617,611.00,1.36,0,2407,638,627,619,608,600,633,614,28,185,100,430,1,1,27887050,173,-3.78,0.53,12,0.16,-164.00,1170.00,952,20240731,-34.87,510,20250228,21.57,754,-17.77,20250102,510,21.57,20250228,952,-34.87,20240731,510,21.57,20250228,0.00,Y,225430,100,27 억,,380072,N,N,0,N,00,N +20250423,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,0,3,0.00,25369115,41536,81.86,617,620,600,802,432,617,610.77,1.36,0,2805,638,627,619,608,600,633,614,28,185,100,430,1,1,27887050,172,-3.76,0.53,12,0.15,-164.00,1170.00,952,20240731,-35.19,510,20250228,20.98,754,-18.17,20250102,510,20.98,20250228,952,-35.19,20240731,510,20.98,20250228,0.00,Y,225430,100,27 억,,380072,N,N,0,N,00,N +20250423,111000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,611,-6,5,-0.97,25031072,40986,80.77,617,620,600,802,432,617,610.72,1.36,0,3096,638,627,619,608,600,633,614,28,185,100,430,1,1,27887050,170,-3.73,0.52,12,0.15,-164.00,1170.00,952,20240731,-35.82,510,20250228,19.80,754,-18.97,20250102,510,19.80,20250228,952,-35.82,20240731,510,19.80,20250228,0.00,Y,225430,100,27 억,,380072,N,N,0,N,00,N +20250423,101002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,608,-9,5,-1.46,20541866,33604,66.23,617,620,600,802,432,617,611.29,1.36,0,4464,638,627,619,608,600,633,614,28,185,100,430,1,1,27887050,170,-3.71,0.52,12,0.12,-164.00,1170.00,952,20240731,-36.13,510,20250228,19.22,754,-19.36,20250102,510,19.22,20250228,952,-36.13,20240731,510,19.22,20250228,0.00,Y,225430,100,27 억,,380072,N,N,0,N,00,N +20250423,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,2,2,0.32,1545825,2505,4.94,617,619,617,802,432,617,617.10,1.36,0,-2296,638,627,619,608,600,633,614,28,185,100,430,1,1,27887050,173,-3.77,0.53,12,0.01,-164.00,1170.00,952,20240731,-34.98,510,20250228,21.37,754,-17.90,20250102,510,21.37,20250228,952,-34.98,20240731,510,21.37,20250228,0.00,Y,225430,100,27 억,,380072,N,N,0,N,00,N 20250422,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,6,2,0.98,31438783,50742,88.69,611,630,611,794,428,611,619.58,1.35,0,3884,628,619,611,602,594,615,598,28,183,100,420,1,1,27887050,172,-3.76,0.53,12,0.18,-164.00,1170.00,952,20240731,-35.19,510,20250228,20.98,754,-18.17,20250102,510,20.98,20250228,952,-35.19,20240731,510,20.98,20250228,0.00,Y,225430,100,27 억,,376188,N,N,231,N,00,N 20250422,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,14,2,2.29,26618039,42942,75.06,611,630,611,794,428,611,619.86,1.35,0,3911,628,619,611,602,594,615,598,28,183,100,420,1,1,27887050,174,-3.81,0.53,12,0.15,-164.00,1170.00,952,20240731,-34.35,510,20250228,22.55,754,-17.11,20250102,510,22.55,20250228,952,-34.35,20240731,510,22.55,20250228,0.00,Y,225430,100,27 억,,376188,N,N,231,N,00,N 20250422,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,8,2,1.31,19936958,32265,56.39,611,630,611,794,428,611,617.91,1.35,0,3661,628,619,611,602,594,615,598,28,183,100,420,1,1,27887050,173,-3.77,0.53,12,0.12,-164.00,1170.00,952,20240731,-34.98,510,20250228,21.37,754,-17.90,20250102,510,21.37,20250228,952,-34.98,20240731,510,21.37,20250228,0.00,Y,225430,100,27 억,,376188,N,N,231,N,00,N diff --git a/225530/price/prices-20250401.csv b/225530/price/prices-20250401.csv index 26b8bc665af9..f907400f7d27 100644 --- a/225530/price/prices-20250401.csv +++ b/225530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4865,-55,5,-1.12,795830160,163072,42.92,4900,4970,4800,6390,3445,4920,4880.25,0.50,0,-12244,5206,5062,4956,4812,4706,5010,4760,182,1470,500,3140,5,1,36338727,1768,33.78,1.77,12,0.45,144.00,2745.00,6250,20250120,-22.16,3220,20241210,51.09,6250,-22.16,20250120,4050,20.12,20250404,6250,-22.16,20250120,3220,51.09,20241210,1.81,Y,225530,500,181 억,,181996,N,N,3693,N,00,N +20250423,150959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4890,-30,5,-0.61,758773040,155466,40.92,4900,4970,4800,6390,3445,4920,4880.64,0.50,0,-11958,5206,5062,4956,4812,4706,5010,4760,182,1470,500,3140,5,1,36338727,1777,33.96,1.78,12,0.43,144.00,2745.00,6250,20250120,-21.76,3220,20241210,51.86,6250,-21.76,20250120,4050,20.74,20250404,6250,-21.76,20250120,3220,51.86,20241210,1.81,Y,225530,500,181 억,,181996,N,N,13596,N,00,N +20250423,140958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4890,-30,5,-0.61,620518220,127287,33.50,4900,4970,4800,6390,3445,4920,4874.95,0.50,0,-588,5206,5062,4956,4812,4706,5010,4760,182,1470,500,3140,5,1,36338727,1777,33.96,1.78,12,0.35,144.00,2745.00,6250,20250120,-21.76,3220,20241210,51.86,6250,-21.76,20250120,4050,20.74,20250404,6250,-21.76,20250120,3220,51.86,20241210,1.81,Y,225530,500,181 억,,181996,N,N,13596,N,00,N +20250423,130956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4870,-50,5,-1.02,583855320,119767,31.52,4900,4970,4800,6390,3445,4920,4874.93,0.50,0,1788,5206,5062,4956,4812,4706,5010,4760,182,1470,500,3140,5,1,36338727,1770,33.82,1.77,12,0.33,144.00,2745.00,6250,20250120,-22.08,3220,20241210,51.24,6250,-22.08,20250120,4050,20.25,20250404,6250,-22.08,20250120,3220,51.24,20241210,1.81,Y,225530,500,181 억,,181996,N,N,13596,N,00,N +20250423,121000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4840,-80,5,-1.63,554794235,113779,29.95,4900,4970,4800,6390,3445,4920,4876.07,0.50,0,1211,5206,5062,4956,4812,4706,5010,4760,182,1470,500,3140,5,1,36338727,1759,33.61,1.76,12,0.31,144.00,2745.00,6250,20250120,-22.56,3220,20241210,50.31,6250,-22.56,20250120,4050,19.51,20250404,6250,-22.56,20250120,3220,50.31,20241210,1.81,Y,225530,500,181 억,,181996,N,N,13596,N,00,N +20250423,111000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4840,-80,5,-1.63,510268035,104559,27.52,4900,4970,4800,6390,3445,4920,4880.19,0.50,0,-1663,5206,5062,4956,4812,4706,5010,4760,182,1470,500,3140,5,1,36338727,1759,33.61,1.76,12,0.29,144.00,2745.00,6250,20250120,-22.56,3220,20241210,50.31,6250,-22.56,20250120,4050,19.51,20250404,6250,-22.56,20250120,3220,50.31,20241210,1.81,Y,225530,500,181 억,,181996,N,N,13596,N,00,N +20250423,101003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4850,-70,5,-1.42,429291195,87774,23.10,4900,4970,4840,6390,3445,4920,4890.87,0.50,0,-1644,5206,5062,4956,4812,4706,5010,4760,182,1470,500,3140,5,1,36338727,1762,33.68,1.77,12,0.24,144.00,2745.00,6250,20250120,-22.40,3220,20241210,50.62,6250,-22.40,20250120,4050,19.75,20250404,6250,-22.40,20250120,3220,50.62,20241210,1.81,Y,225530,500,181 억,,181996,N,N,13596,N,00,N +20250423,091008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4925,5,2,0.10,169820310,34647,9.12,4900,4970,4855,6390,3445,4920,4901.44,0.50,0,4669,5206,5062,4956,4812,4706,5010,4760,182,1470,500,3140,5,1,36338727,1790,34.20,1.79,12,0.10,144.00,2745.00,6250,20250120,-21.20,3220,20241210,52.95,6250,-21.20,20250120,4050,21.60,20250404,6250,-21.20,20250120,3220,52.95,20241210,1.81,Y,225530,500,181 억,,181996,N,N,13596,N,00,N 20250422,160937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4920,-180,5,-3.53,1863453305,376239,58.52,5080,5100,4850,6630,3570,5100,4952.79,0.50,0,499,5493,5296,5143,4946,4793,5220,4870,182,1530,500,3260,5,1,36338727,1788,34.17,1.79,12,1.04,144.00,2745.00,6250,20250120,-21.28,3220,20241210,52.80,6250,-21.28,20250120,4050,21.48,20250404,6250,-21.28,20250120,3220,52.80,20241210,1.47,Y,225530,500,181 억,,183059,N,N,13596,N,00,N 20250422,150954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4915,-185,5,-3.63,1821064555,367609,57.18,5080,5100,4850,6630,3570,5100,4953.75,0.50,0,-1164,5493,5296,5143,4946,4793,5220,4870,182,1530,500,3260,5,1,36338727,1786,34.13,1.79,12,1.01,144.00,2745.00,6250,20250120,-21.36,3220,20241210,52.64,6250,-21.36,20250120,4050,21.36,20250404,6250,-21.36,20250120,3220,52.64,20241210,1.47,Y,225530,500,181 억,,183059,N,N,11766,N,00,N 20250422,140954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4885,-215,5,-4.22,1674258785,337568,52.51,5080,5100,4850,6630,3570,5100,4959.70,0.50,0,-7326,5493,5296,5143,4946,4793,5220,4870,182,1530,500,3260,5,1,36338727,1775,33.92,1.78,12,0.93,144.00,2745.00,6250,20250120,-21.84,3220,20241210,51.71,6250,-21.84,20250120,4050,20.62,20250404,6250,-21.84,20250120,3220,51.71,20241210,1.47,Y,225530,500,181 억,,183059,N,N,11766,N,00,N diff --git a/225570/price/prices-20250401.csv b/225570/price/prices-20250401.csv index b5da2b0bea4a..1cb72e4ec04a 100644 --- a/225570/price/prices-20250401.csv +++ b/225570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160942,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12860,200,2,1.58,1822465240,142202,106.12,12740,12890,12690,16450,8870,12660,12816.02,4.66,0,25565,13040,12850,12690,12500,12340,12770,12420,329,3790,500,8860,10,1,65860174,8470,26.90,2.45,12,0.22,478.00,5241.00,30950,20240809,-58.45,11450,20250409,12.31,14850,-13.40,20250220,11450,12.31,20250409,30950,-58.45,20240809,11450,12.31,20250409,1.78,Y,225570,500,329 억,,3066642,N,N,16386,N,00,N +20250423,150959,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12860,200,2,1.58,1735193175,135415,101.06,12740,12890,12690,16450,8870,12660,12813.89,4.66,0,22009,13040,12850,12690,12500,12340,12770,12420,329,3790,500,8860,10,1,65860174,8470,26.90,2.45,12,0.21,478.00,5241.00,30950,20240809,-58.45,11450,20250409,12.31,14850,-13.40,20250220,11450,12.31,20250409,30950,-58.45,20240809,11450,12.31,20250409,1.78,Y,225570,500,329 억,,3066642,N,N,27428,N,00,N +20250423,140959,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12830,170,2,1.34,1537753315,120053,89.59,12740,12860,12690,16450,8870,12660,12808.95,4.66,0,18269,13040,12850,12690,12500,12340,12770,12420,329,3790,500,8860,10,1,65860174,8450,26.84,2.45,12,0.18,478.00,5241.00,30950,20240809,-58.55,11450,20250409,12.05,14850,-13.60,20250220,11450,12.05,20250409,30950,-58.55,20240809,11450,12.05,20250409,1.78,Y,225570,500,329 억,,3066642,N,N,27428,N,00,N +20250423,130957,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12810,150,2,1.18,1315874865,102758,76.69,12740,12860,12690,16450,8870,12660,12805.57,4.66,0,15369,13040,12850,12690,12500,12340,12770,12420,329,3790,500,8860,10,1,65860174,8437,26.80,2.44,12,0.16,478.00,5241.00,30950,20240809,-58.61,11450,20250409,11.88,14850,-13.74,20250220,11450,11.88,20250409,30950,-58.61,20240809,11450,11.88,20250409,1.78,Y,225570,500,329 억,,3066642,N,N,27428,N,00,N +20250423,121000,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12800,140,2,1.11,1086809285,84861,63.33,12740,12860,12690,16450,8870,12660,12806.93,4.66,0,15209,13040,12850,12690,12500,12340,12770,12420,329,3790,500,8860,10,1,65860174,8430,26.78,2.44,12,0.13,478.00,5241.00,30950,20240809,-58.64,11450,20250409,11.79,14850,-13.80,20250220,11450,11.79,20250409,30950,-58.64,20240809,11450,11.79,20250409,1.78,Y,225570,500,329 억,,3066642,N,N,27428,N,00,N +20250423,111000,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12840,180,2,1.42,935675540,73045,54.51,12740,12860,12690,16450,8870,12660,12809.58,4.66,0,22427,13040,12850,12690,12500,12340,12770,12420,329,3790,500,8860,10,1,65860174,8456,26.86,2.45,12,0.11,478.00,5241.00,30950,20240809,-58.51,11450,20250409,12.14,14850,-13.54,20250220,11450,12.14,20250409,30950,-58.51,20240809,11450,12.14,20250409,1.78,Y,225570,500,329 억,,3066642,N,N,27428,N,00,N +20250423,101003,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12830,170,2,1.34,545818265,42627,31.81,12740,12860,12690,16450,8870,12660,12804.52,4.66,0,18934,13040,12850,12690,12500,12340,12770,12420,329,3790,500,8860,10,1,65860174,8450,26.84,2.45,12,0.06,478.00,5241.00,30950,20240809,-58.55,11450,20250409,12.05,14850,-13.60,20250220,11450,12.05,20250409,30950,-58.55,20240809,11450,12.05,20250409,1.78,Y,225570,500,329 억,,3066642,N,N,27428,N,00,N +20250423,091008,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12710,50,2,0.39,76960690,6046,4.51,12740,12810,12690,16450,8870,12660,12729.19,4.66,0,-1958,13040,12850,12690,12500,12340,12770,12420,329,3790,500,8860,10,1,65860174,8371,26.59,2.43,12,0.01,478.00,5241.00,30950,20240809,-58.93,11450,20250409,11.00,14850,-14.41,20250220,11450,11.00,20250409,30950,-58.93,20240809,11450,11.00,20250409,1.78,Y,225570,500,329 억,,3066642,N,N,27428,N,00,N 20250422,160937,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12660,-110,5,-0.86,1703533760,133999,62.27,12680,12880,12530,16600,8940,12770,12713.03,4.69,0,-18324,13243,13006,12833,12596,12423,13125,12715,329,3830,500,8930,10,1,65860174,8338,26.49,2.42,12,0.20,478.00,5241.00,30950,20240809,-59.10,11450,20250409,10.57,14850,-14.75,20250220,11450,10.57,20250409,30950,-59.10,20240809,11450,10.57,20250409,1.76,Y,225570,500,329 억,,3090382,N,N,27428,N,00,N 20250422,150954,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12690,-80,5,-0.63,1639465840,128941,59.92,12680,12880,12530,16600,8940,12770,12714.85,4.69,0,-20342,13243,13006,12833,12596,12423,13125,12715,329,3830,500,8930,10,1,65860174,8358,26.55,2.42,12,0.20,478.00,5241.00,30950,20240809,-59.00,11450,20250409,10.83,14850,-14.55,20250220,11450,10.83,20250409,30950,-59.00,20240809,11450,10.83,20250409,1.76,Y,225570,500,329 억,,3090382,N,N,3199,N,00,N 20250422,140954,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12630,-140,5,-1.10,1418791910,111534,51.83,12680,12880,12530,16600,8940,12770,12720.71,4.69,0,-12952,13243,13006,12833,12596,12423,13125,12715,329,3830,500,8930,10,1,65860174,8318,26.42,2.41,12,0.17,478.00,5241.00,30950,20240809,-59.19,11450,20250409,10.31,14850,-14.95,20250220,11450,10.31,20250409,30950,-59.19,20240809,11450,10.31,20250409,1.76,Y,225570,500,329 억,,3090382,N,N,3199,N,00,N diff --git a/225590/price/prices-20250401.csv b/225590/price/prices-20250401.csv index df57b4b53e5a..56c99a7821af 100644 --- a/225590/price/prices-20250401.csv +++ b/225590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160942,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,863,3,2,0.35,58862285,68522,124.93,860,869,850,1118,602,860,858.99,1.67,0,9,868,863,856,851,844,866,854,27,258,100,610,1,1,26636713,230,17.98,0.30,12,0.26,48.00,2877.00,1107,20240528,-22.04,778,20240805,10.93,990,-12.83,20250103,810,6.54,20250409,1107,-22.04,20240528,778,10.93,20240805,0.58,Y,225590,100,26 억,,443822,N,N,550,N,00,N +20250423,150959,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,861,1,2,0.12,54923726,63957,116.61,860,869,850,1118,602,860,858.71,1.67,0,469,868,863,856,851,844,866,854,27,258,100,610,1,1,26636713,229,17.94,0.30,12,0.24,48.00,2877.00,1107,20240528,-22.22,778,20240805,10.67,990,-13.03,20250103,810,6.30,20250409,1107,-22.22,20240528,778,10.67,20240805,0.58,Y,225590,100,26 억,,443822,N,N,550,N,00,N +20250423,140959,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,860,0,3,0.00,44077098,51267,93.47,860,869,850,1118,602,860,859.74,1.67,0,321,868,863,856,851,844,866,854,27,258,100,610,1,1,26636713,229,17.92,0.30,12,0.19,48.00,2877.00,1107,20240528,-22.31,778,20240805,10.54,990,-13.13,20250103,810,6.17,20250409,1107,-22.31,20240528,778,10.54,20240805,0.58,Y,225590,100,26 억,,443822,N,N,550,N,00,N +20250423,130957,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,863,3,2,0.35,38755749,45069,82.17,860,869,850,1118,602,860,859.92,1.67,0,158,868,863,856,851,844,866,854,27,258,100,610,1,1,26636713,230,17.98,0.30,12,0.17,48.00,2877.00,1107,20240528,-22.04,778,20240805,10.93,990,-12.83,20250103,810,6.54,20250409,1107,-22.04,20240528,778,10.93,20240805,0.58,Y,225590,100,26 억,,443822,N,N,550,N,00,N +20250423,121000,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,858,-2,5,-0.23,35768822,41594,75.83,860,869,850,1118,602,860,859.95,1.67,0,799,868,863,856,851,844,866,854,27,258,100,610,1,1,26636713,229,17.88,0.30,12,0.16,48.00,2877.00,1107,20240528,-22.49,778,20240805,10.28,990,-13.33,20250103,810,5.93,20250409,1107,-22.49,20240528,778,10.28,20240805,0.58,Y,225590,100,26 억,,443822,N,N,550,N,00,N +20250423,111001,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,866,6,2,0.70,31126294,36187,65.98,860,869,850,1118,602,860,860.16,1.67,0,265,868,863,856,851,844,866,854,27,258,100,610,1,1,26636713,231,18.04,0.30,12,0.14,48.00,2877.00,1107,20240528,-21.77,778,20240805,11.31,990,-12.53,20250103,810,6.91,20250409,1107,-21.77,20240528,778,11.31,20240805,0.58,Y,225590,100,26 억,,443822,N,N,550,N,00,N +20250423,101003,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,862,2,2,0.23,29893727,34757,63.37,860,869,850,1118,602,860,860.08,1.67,0,305,868,863,856,851,844,866,854,27,258,100,610,1,1,26636713,230,17.96,0.30,12,0.13,48.00,2877.00,1107,20240528,-22.13,778,20240805,10.80,990,-12.93,20250103,810,6.42,20250409,1107,-22.13,20240528,778,10.80,20240805,0.58,Y,225590,100,26 억,,443822,N,N,550,N,00,N +20250423,091008,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,860,0,3,0.00,2383060,2771,5.05,860,860,860,1118,602,860,860.00,1.67,0,-31,868,863,856,851,844,866,854,27,258,100,610,1,1,26636713,229,17.92,0.30,12,0.01,48.00,2877.00,1107,20240528,-22.31,778,20240805,10.54,990,-13.13,20250103,810,6.17,20250409,1107,-22.31,20240528,778,10.54,20240805,0.58,Y,225590,100,26 억,,443822,N,N,550,N,00,N 20250422,160937,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,860,-1,5,-0.12,46987196,54849,58.26,855,861,849,1119,603,861,856.66,1.67,0,-387,871,866,856,851,841,868,853,27,258,100,610,1,1,26636713,229,17.92,0.30,12,0.21,48.00,2877.00,1107,20240528,-22.31,778,20240805,10.54,990,-13.13,20250103,810,6.17,20250409,1107,-22.31,20240528,778,10.54,20240805,0.58,Y,225590,100,26 억,,444178,N,N,550,N,00,N 20250422,150954,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,860,-1,5,-0.12,45923376,53612,56.94,855,861,849,1119,603,861,856.59,1.67,0,103,871,866,856,851,841,868,853,27,258,100,610,1,1,26636713,229,17.92,0.30,12,0.20,48.00,2877.00,1107,20240528,-22.31,778,20240805,10.54,990,-13.13,20250103,810,6.17,20250409,1107,-22.31,20240528,778,10.54,20240805,0.58,Y,225590,100,26 억,,444178,N,N,0,N,00,N 20250422,140954,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,856,-5,5,-0.58,42503912,49631,52.71,855,861,849,1119,603,861,856.40,1.67,0,352,871,866,856,851,841,868,853,27,258,100,610,1,1,26636713,228,17.83,0.30,12,0.19,48.00,2877.00,1107,20240528,-22.67,778,20240805,10.03,990,-13.54,20250103,810,5.68,20250409,1107,-22.67,20240528,778,10.03,20240805,0.58,Y,225590,100,26 억,,444178,N,N,0,N,00,N diff --git a/226320/price/prices-20250401.csv b/226320/price/prices-20250401.csv index e688febed8d8..8b36fe2a9e09 100644 --- a/226320/price/prices-20250401.csv +++ b/226320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160942,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11820,-120,5,-1.01,246769650,20728,77.25,12230,12230,11820,15520,8360,11940,11905.14,0.78,0,-1022,12366,12152,11976,11762,11586,12260,11870,110,3580,500,8830,10,1,21929315,2592,15.70,0.68,12,0.09,753.00,17292.00,17920,20240524,-34.04,9950,20241209,18.79,12600,-6.19,20250121,10450,13.11,20250102,17920,-34.04,20240524,9950,18.79,20241209,0.90,Y,226320,500,109 억,,170519,N,N,662,N,00,N +20250423,151000,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11850,-90,5,-0.75,209376310,17567,65.47,12230,12230,11820,15520,8360,11940,11918.73,0.78,0,-1724,12366,12152,11976,11762,11586,12260,11870,110,3580,500,8830,10,1,21929315,2599,15.74,0.69,12,0.08,753.00,17292.00,17920,20240524,-33.87,9950,20241209,19.10,12600,-5.95,20250121,10450,13.40,20250102,17920,-33.87,20240524,9950,19.10,20241209,0.90,Y,226320,500,109 억,,170519,N,N,435,N,00,N +20250423,140959,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11875,-65,5,-0.54,164074830,13749,51.24,12230,12230,11830,15520,8360,11940,11933.58,0.78,0,-2146,12366,12152,11976,11762,11586,12260,11870,110,3580,500,8830,10,1,21929315,2604,15.77,0.69,12,0.06,753.00,17292.00,17920,20240524,-33.73,9950,20241209,19.35,12600,-5.75,20250121,10450,13.64,20250102,17920,-33.73,20240524,9950,19.35,20241209,0.90,Y,226320,500,109 억,,170519,N,N,435,N,00,N +20250423,130957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-40,5,-0.34,136180825,11395,42.47,12230,12230,11850,15520,8360,11940,11950.93,0.78,0,-1921,12366,12152,11976,11762,11586,12260,11870,110,3580,500,8830,10,1,21929315,2610,15.80,0.69,12,0.05,753.00,17292.00,17920,20240524,-33.59,9950,20241209,19.60,12600,-5.56,20250121,10450,13.88,20250102,17920,-33.59,20240524,9950,19.60,20241209,0.90,Y,226320,500,109 억,,170519,N,N,435,N,00,N +20250423,121001,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,-60,5,-0.50,121221355,10135,37.77,12230,12230,11850,15520,8360,11940,11960.67,0.78,0,-1653,12366,12152,11976,11762,11586,12260,11870,110,3580,500,8830,10,1,21929315,2605,15.78,0.69,12,0.05,753.00,17292.00,17920,20240524,-33.71,9950,20241209,19.40,12600,-5.71,20250121,10450,13.68,20250102,17920,-33.71,20240524,9950,19.40,20241209,0.90,Y,226320,500,109 억,,170519,N,N,435,N,00,N +20250423,111001,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,-20,5,-0.17,82407015,6880,25.64,12230,12230,11850,15520,8360,11940,11977.76,0.78,0,-2335,12366,12152,11976,11762,11586,12260,11870,110,3580,500,8830,10,1,21929315,2614,15.83,0.69,12,0.03,753.00,17292.00,17920,20240524,-33.48,9950,20241209,19.80,12600,-5.40,20250121,10450,14.07,20250102,17920,-33.48,20240524,9950,19.80,20241209,0.90,Y,226320,500,109 억,,170519,N,N,435,N,00,N +20250423,101004,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,0,3,0.00,73468115,6130,22.85,12230,12230,11850,15520,8360,11940,11985.01,0.78,0,-1780,12366,12152,11976,11762,11586,12260,11870,110,3580,500,8830,10,1,21929315,2618,15.86,0.69,12,0.03,753.00,17292.00,17920,20240524,-33.37,9950,20241209,20.00,12600,-5.24,20250121,10450,14.26,20250102,17920,-33.37,20240524,9950,20.00,20241209,0.90,Y,226320,500,109 억,,170519,N,N,435,N,00,N +20250423,091008,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12020,80,2,0.67,7220965,595,2.22,12230,12230,12000,15520,8360,11940,12136.08,0.78,0,-263,12366,12152,11976,11762,11586,12260,11870,110,3580,500,8830,10,1,21929315,2636,15.96,0.70,12,0.00,753.00,17292.00,17920,20240524,-32.92,9950,20241209,20.80,12600,-4.60,20250121,10450,15.02,20250102,17920,-32.92,20240524,9950,20.80,20241209,0.90,Y,226320,500,109 억,,170519,N,N,435,N,00,N 20250422,160937,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,80,2,0.67,321956015,26831,83.20,11860,12190,11800,15410,8310,11860,11999.40,0.79,0,-3004,12446,12152,12006,11712,11566,12080,11640,110,3550,500,8770,10,1,21929315,2618,15.86,0.69,12,0.12,753.00,17292.00,17920,20240524,-33.37,9950,20241209,20.00,12600,-5.24,20250121,10450,14.26,20250102,17920,-33.37,20240524,9950,20.00,20241209,0.91,Y,226320,500,109 억,,173491,N,N,435,N,00,N 20250422,150955,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11950,90,2,0.76,307617845,25631,79.48,11860,12190,11800,15410,8310,11860,12001.79,0.79,0,-2688,12446,12152,12006,11712,11566,12080,11640,110,3550,500,8770,10,1,21929315,2621,15.87,0.69,12,0.12,753.00,17292.00,17920,20240524,-33.31,9950,20241209,20.10,12600,-5.16,20250121,10450,14.35,20250102,17920,-33.31,20240524,9950,20.10,20241209,0.91,Y,226320,500,109 억,,173491,N,N,286,N,00,N 20250422,140955,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11990,130,2,1.10,267139875,22245,68.98,11860,12190,11800,15410,8310,11860,12008.99,0.79,0,-864,12446,12152,12006,11712,11566,12080,11640,110,3550,500,8770,10,1,21929315,2629,15.92,0.69,12,0.10,753.00,17292.00,17920,20240524,-33.09,9950,20241209,20.50,12600,-4.84,20250121,10450,14.74,20250102,17920,-33.09,20240524,9950,20.50,20241209,0.91,Y,226320,500,109 억,,173491,N,N,286,N,00,N diff --git a/226330/price/prices-20250401.csv b/226330/price/prices-20250401.csv index 4a18db9fa69c..6b8d175849ef 100644 --- a/226330/price/prices-20250401.csv +++ b/226330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-40,5,-0.51,2404052925,317171,150.31,7790,8040,7410,10100,5440,7770,7579.63,0.00,0,3837,8083,7926,7793,7636,7503,7860,7570,76,2330,500,5280,10,1,15258475,1179,-16.34,4.73,12,2.08,-473.00,1635.00,11320,20240415,-31.71,4195,20241029,84.27,9430,-18.03,20250211,5310,45.57,20250102,11100,-30.36,20240423,4195,84.27,20241029,1.70,Y,226330,500,76 억,,0,N,N,12256,N,00,N +20250423,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,-60,5,-0.77,2320135835,306295,145.15,7790,8040,7410,10100,5440,7770,7574.84,0.00,0,4535,8083,7926,7793,7636,7503,7860,7570,76,2330,500,5280,10,1,15258475,1176,-16.30,4.72,12,2.01,-473.00,1635.00,11320,20240415,-31.89,4195,20241029,83.79,9430,-18.24,20250211,5310,45.20,20250102,11100,-30.54,20240423,4195,83.79,20241029,1.70,Y,226330,500,76 억,,0,N,N,6912,N,00,N +20250423,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,-200,5,-2.57,2059823335,272286,129.04,7790,8040,7410,10100,5440,7770,7564.93,0.00,0,4648,8083,7926,7793,7636,7503,7860,7570,76,2330,500,5280,10,1,15258475,1155,-16.00,4.63,12,1.78,-473.00,1635.00,11320,20240415,-33.13,4195,20241029,80.45,9430,-19.72,20250211,5310,42.56,20250102,11100,-31.80,20240423,4195,80.45,20241029,1.70,Y,226330,500,76 억,,0,N,N,6912,N,00,N +20250423,130957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-330,5,-4.25,1903872700,251569,119.22,7790,8040,7410,10100,5440,7770,7567.99,0.00,0,8264,8083,7926,7793,7636,7503,7860,7570,76,2330,500,5280,10,1,15258475,1135,-15.73,4.55,12,1.65,-473.00,1635.00,11320,20240415,-34.28,4195,20241029,77.35,9430,-21.10,20250211,5310,40.11,20250102,11100,-32.97,20240423,4195,77.35,20241029,1.70,Y,226330,500,76 억,,0,N,N,6912,N,00,N +20250423,121001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,-310,5,-3.99,1545783535,203379,96.38,7790,8040,7420,10100,5440,7770,7600.51,0.00,0,-4436,8083,7926,7793,7636,7503,7860,7570,76,2330,500,5280,10,1,15258475,1138,-15.77,4.56,12,1.33,-473.00,1635.00,11320,20240415,-34.10,4195,20241029,77.83,9430,-20.89,20250211,5310,40.49,20250102,11100,-32.79,20240423,4195,77.83,20241029,1.70,Y,226330,500,76 억,,0,N,N,6912,N,00,N +20250423,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-270,5,-3.47,1416239815,186073,88.18,7790,8040,7420,10100,5440,7770,7611.21,0.00,0,-4091,8083,7926,7793,7636,7503,7860,7570,76,2330,500,5280,10,1,15258475,1144,-15.86,4.59,12,1.22,-473.00,1635.00,11320,20240415,-33.75,4195,20241029,78.78,9430,-20.47,20250211,5310,41.24,20250102,11100,-32.43,20240423,4195,78.78,20241029,1.70,Y,226330,500,76 억,,0,N,N,6912,N,00,N +20250423,101004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-270,5,-3.47,1230716675,161209,76.40,7790,8040,7420,10100,5440,7770,7634.29,0.00,0,-5569,8083,7926,7793,7636,7503,7860,7570,76,2330,500,5280,10,1,15258475,1144,-15.86,4.59,12,1.06,-473.00,1635.00,11320,20240415,-33.75,4195,20241029,78.78,9430,-20.47,20250211,5310,41.24,20250102,11100,-32.43,20240423,4195,78.78,20241029,1.70,Y,226330,500,76 억,,0,N,N,6912,N,00,N +20250423,091009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,20,2,0.26,286828915,36482,17.29,7790,8040,7740,10100,5440,7770,7862.20,0.00,0,-12008,8083,7926,7793,7636,7503,7860,7570,76,2330,500,5280,10,1,15258475,1189,-16.47,4.76,12,0.24,-473.00,1635.00,11320,20240415,-31.18,4195,20241029,85.70,9430,-17.39,20250211,5310,46.70,20250102,11100,-29.82,20240423,4195,85.70,20241029,1.70,Y,226330,500,76 억,,0,N,N,6912,N,00,N 20250422,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7770,-90,5,-1.15,1622575330,208198,66.76,7840,7950,7660,10210,5510,7860,7793.77,0.00,0,20322,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1186,-16.43,4.75,12,1.36,-473.00,1635.00,11320,20240415,-31.36,4195,20241029,85.22,9430,-17.60,20250211,5310,46.33,20250102,11100,-30.00,20240422,4195,85.22,20241029,1.59,Y,226330,500,76 억,,0,N,N,6912,N,00,N 20250422,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,-150,5,-1.91,1461108140,187272,60.05,7840,7950,7680,10210,5510,7860,7802.06,0.00,0,16378,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1176,-16.30,4.72,12,1.23,-473.00,1635.00,11320,20240415,-31.89,4195,20241029,83.79,9430,-18.24,20250211,5310,45.20,20250102,11100,-30.54,20240422,4195,83.79,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N 20250422,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-70,5,-0.89,1171247120,149763,48.02,7840,7950,7700,10210,5510,7860,7820.67,0.00,0,14981,8486,8172,7986,7672,7486,8080,7580,76,2350,500,5340,10,1,15258475,1189,-16.47,4.76,12,0.98,-473.00,1635.00,11320,20240415,-31.18,4195,20241029,85.70,9430,-17.39,20250211,5310,46.70,20250102,11100,-29.82,20240422,4195,85.70,20241029,1.59,Y,226330,500,76 억,,0,N,N,20524,N,00,N diff --git a/226340/price/prices-20250401.csv b/226340/price/prices-20250401.csv index a79b2a95ff05..72036efaaf9a 100644 --- a/226340/price/prices-20250401.csv +++ b/226340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-16,5,-1.54,297758734,288999,142.74,1044,1046,1020,1346,726,1036,1030.42,2.66,0,-8478,1080,1057,1044,1021,1008,1051,1015,42,310,100,660,1,1,41952420,428,-4.86,0.88,12,0.69,-210.00,1161.00,4118,20240614,-75.23,971,20241209,5.05,1450,-29.66,20250415,994,2.62,20250417,4850,-78.97,20240614,994,2.62,20250417,0.72,Y,226340,100,41 억,,1117420,N,N,0,N,00,N +20250423,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,-8,5,-0.77,260455247,252477,124.70,1044,1046,1022,1346,726,1036,1031.60,2.66,0,-6465,1080,1057,1044,1021,1008,1051,1015,42,310,100,660,1,1,41952420,431,-4.90,0.89,12,0.60,-210.00,1161.00,4118,20240614,-75.04,971,20241209,5.87,1450,-29.10,20250415,994,3.42,20250417,4850,-78.80,20240614,994,3.42,20250417,0.72,Y,226340,100,41 억,,1117420,N,N,0,N,00,N +20250423,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1034,-2,5,-0.19,227093874,219959,108.64,1044,1046,1026,1346,726,1036,1032.44,2.66,0,-4997,1080,1057,1044,1021,1008,1051,1015,42,310,100,660,1,1,41952420,434,-4.92,0.89,12,0.52,-210.00,1161.00,4118,20240614,-74.89,971,20241209,6.49,1450,-28.69,20250415,994,4.02,20250417,4850,-78.68,20240614,994,4.02,20250417,0.72,Y,226340,100,41 억,,1117420,N,N,0,N,00,N +20250423,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,-1,5,-0.10,187476881,181487,89.64,1044,1046,1029,1346,726,1036,1033.00,2.66,0,-3185,1080,1057,1044,1021,1008,1051,1015,42,310,100,660,1,1,41952420,434,-4.93,0.89,12,0.43,-210.00,1161.00,4118,20240614,-74.87,971,20241209,6.59,1450,-28.62,20250415,994,4.12,20250417,4850,-78.66,20240614,994,4.12,20250417,0.72,Y,226340,100,41 억,,1117420,N,N,0,N,00,N +20250423,121001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,0,3,0.00,176211076,170574,84.25,1044,1046,1029,1346,726,1036,1033.05,2.66,0,-2151,1080,1057,1044,1021,1008,1051,1015,42,310,100,660,1,1,41952420,435,-4.93,0.89,12,0.41,-210.00,1161.00,4118,20240614,-74.84,971,20241209,6.69,1450,-28.55,20250415,994,4.23,20250417,4850,-78.64,20240614,994,4.23,20250417,0.72,Y,226340,100,41 억,,1117420,N,N,0,N,00,N +20250423,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,-4,5,-0.39,115937956,112123,55.38,1044,1046,1029,1346,726,1036,1034.02,2.66,0,-1477,1080,1057,1044,1021,1008,1051,1015,42,310,100,660,1,1,41952420,433,-4.91,0.89,12,0.27,-210.00,1161.00,4118,20240614,-74.94,971,20241209,6.28,1450,-28.83,20250415,994,3.82,20250417,4850,-78.72,20240614,994,3.82,20250417,0.72,Y,226340,100,41 억,,1117420,N,N,0,N,00,N +20250423,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,0,3,0.00,83013778,80203,39.61,1044,1046,1029,1346,726,1036,1035.05,2.66,0,-680,1080,1057,1044,1021,1008,1051,1015,42,310,100,660,1,1,41952420,435,-4.93,0.89,12,0.19,-210.00,1161.00,4118,20240614,-74.84,971,20241209,6.69,1450,-28.55,20250415,994,4.23,20250417,4850,-78.64,20240614,994,4.23,20250417,0.72,Y,226340,100,41 억,,1117420,N,N,0,N,00,N +20250423,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,6,2,0.58,7245357,6952,3.43,1044,1046,1036,1346,726,1036,1042.20,2.66,0,889,1080,1057,1044,1021,1008,1051,1015,42,310,100,660,1,1,41952420,437,-4.96,0.90,12,0.02,-210.00,1161.00,4118,20240614,-74.70,971,20241209,7.31,1450,-28.14,20250415,994,4.83,20250417,4850,-78.52,20240614,994,4.83,20250417,0.72,Y,226340,100,41 억,,1117420,N,N,0,N,00,N 20250422,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-17,5,-1.61,211425702,202360,115.86,1049,1067,1031,1368,738,1053,1044.85,2.72,0,-23058,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,435,-4.93,0.89,12,0.48,-210.00,1161.00,4118,20240614,-74.84,971,20241209,6.69,1450,-28.55,20250415,994,4.23,20250417,4850,-78.64,20240614,994,4.23,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N 20250422,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-17,5,-1.61,197765038,189143,108.29,1049,1067,1032,1368,738,1053,1045.58,2.72,0,-20623,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,435,-4.93,0.89,12,0.45,-210.00,1161.00,4118,20240614,-74.84,971,20241209,6.69,1450,-28.55,20250415,994,4.23,20250417,4850,-78.64,20240614,994,4.23,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N 20250422,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,-13,5,-1.23,164319456,156853,89.80,1049,1067,1038,1368,738,1053,1047.60,2.72,0,-18177,1105,1079,1064,1038,1023,1071,1030,42,315,100,670,1,1,41952420,436,-4.95,0.90,12,0.37,-210.00,1161.00,4118,20240614,-74.75,971,20241209,7.11,1450,-28.28,20250415,994,4.63,20250417,4850,-78.56,20240614,994,4.63,20250417,0.73,Y,226340,100,41 억,,1140478,N,N,0,N,00,N diff --git a/226360/price/prices-20250401.csv b/226360/price/prices-20250401.csv index 03b7d858f9b4..2052cf94ade3 100644 --- a/226360/price/prices-20250401.csv +++ b/226360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240412,0.00,2555,20240412,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,2555,0.00,20240423,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N +20250423,151000,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240412,0.00,2555,20240412,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,2555,0.00,20240423,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N +20250423,141000,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240412,0.00,2555,20240412,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,2555,0.00,20240423,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N +20250423,130958,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240412,0.00,2555,20240412,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,2555,0.00,20240423,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N +20250423,121001,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240412,0.00,2555,20240412,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,2555,0.00,20240423,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N +20250423,111002,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240412,0.00,2555,20240412,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,2555,0.00,20240423,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N +20250423,101004,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240412,0.00,2555,20240412,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,2555,0.00,20240423,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N +20250423,091009,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240412,0.00,2555,20240412,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,2555,0.00,20240423,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N 20250422,160938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240411,0.00,2555,20240411,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240422,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N 20250422,150956,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240411,0.00,2555,20240411,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240422,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N 20250422,140955,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240411,0.00,2555,20240411,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240422,0.00,Y,226360,100,23 억,,574928,N,N,0,N,00,N diff --git a/226400/price/prices-20250401.csv b/226400/price/prices-20250401.csv index e991b524c175..e9923cae14b2 100644 --- a/226400/price/prices-20250401.csv +++ b/226400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,-110,5,-1.52,723061640,101691,74.96,7330,7330,7020,9380,5060,7220,7110.38,3.85,0,-15364,7453,7336,7243,7126,7033,7290,7080,103,2160,500,5050,10,1,20661601,1469,26.04,2.38,12,0.49,273.00,2993.00,8880,20250210,-19.93,4060,20240610,75.12,8880,-19.93,20250210,6000,18.50,20250409,8880,-19.93,20250210,4060,75.12,20240610,4.69,Y,226400,500,103 억,,795226,N,N,3729,N,00,N +20250423,151001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7140,-80,5,-1.11,700224630,98480,72.59,7330,7330,7020,9380,5060,7220,7110.32,3.85,0,-15190,7453,7336,7243,7126,7033,7290,7080,103,2160,500,5050,10,1,20661601,1475,26.15,2.39,12,0.48,273.00,2993.00,8880,20250210,-19.59,4060,20240610,75.86,8880,-19.59,20250210,6000,19.00,20250409,8880,-19.59,20250210,4060,75.86,20240610,4.69,Y,226400,500,103 억,,795226,N,N,8553,N,00,N +20250423,141000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-70,5,-0.97,595777390,83832,61.79,7330,7330,7020,9380,5060,7220,7106.80,3.85,0,-14284,7453,7336,7243,7126,7033,7290,7080,103,2160,500,5050,10,1,20661601,1477,26.19,2.39,12,0.41,273.00,2993.00,8880,20250210,-19.48,4060,20240610,76.11,8880,-19.48,20250210,6000,19.17,20250409,8880,-19.48,20250210,4060,76.11,20240610,4.69,Y,226400,500,103 억,,795226,N,N,8553,N,00,N +20250423,130958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-120,5,-1.66,420406920,59033,43.51,7330,7330,7060,9380,5060,7220,7121.56,3.85,0,-15088,7453,7336,7243,7126,7033,7290,7080,103,2160,500,5050,10,1,20661601,1467,26.01,2.37,12,0.29,273.00,2993.00,8880,20250210,-20.05,4060,20240610,74.88,8880,-20.05,20250210,6000,18.33,20250409,8880,-20.05,20250210,4060,74.88,20240610,4.69,Y,226400,500,103 억,,795226,N,N,8553,N,00,N +20250423,121002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,-130,5,-1.80,360741590,50614,37.31,7330,7330,7070,9380,5060,7220,7127.31,3.85,0,-11499,7453,7336,7243,7126,7033,7290,7080,103,2160,500,5050,10,1,20661601,1465,25.97,2.37,12,0.24,273.00,2993.00,8880,20250210,-20.16,4060,20240610,74.63,8880,-20.16,20250210,6000,18.17,20250409,8880,-20.16,20250210,4060,74.63,20240610,4.69,Y,226400,500,103 억,,795226,N,N,8553,N,00,N +20250423,111002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7110,-110,5,-1.52,304158000,42639,31.43,7330,7330,7070,9380,5060,7220,7133.33,3.85,0,-10000,7453,7336,7243,7126,7033,7290,7080,103,2160,500,5050,10,1,20661601,1469,26.04,2.38,12,0.21,273.00,2993.00,8880,20250210,-19.93,4060,20240610,75.12,8880,-19.93,20250210,6000,18.50,20250409,8880,-19.93,20250210,4060,75.12,20240610,4.69,Y,226400,500,103 억,,795226,N,N,8553,N,00,N +20250423,101005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-60,5,-0.83,155967590,21758,16.04,7330,7330,7110,9380,5060,7220,7168.29,3.85,0,-7993,7453,7336,7243,7126,7033,7290,7080,103,2160,500,5050,10,1,20661601,1479,26.23,2.39,12,0.11,273.00,2993.00,8880,20250210,-19.37,4060,20240610,76.35,8880,-19.37,20250210,6000,19.33,20250409,8880,-19.37,20250210,4060,76.35,20240610,4.69,Y,226400,500,103 억,,795226,N,N,8553,N,00,N +20250423,091010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7170,-50,5,-0.69,32414050,4487,3.31,7330,7330,7170,9380,5060,7220,7223.99,3.85,0,-976,7453,7336,7243,7126,7033,7290,7080,103,2160,500,5050,10,1,20661601,1481,26.26,2.40,12,0.02,273.00,2993.00,8880,20250210,-19.26,4060,20240610,76.60,8880,-19.26,20250210,6000,19.50,20250409,8880,-19.26,20250210,4060,76.60,20240610,4.69,Y,226400,500,103 억,,795226,N,N,8553,N,00,N 20250422,160939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,110,2,1.55,981079360,135669,174.42,7360,7360,7150,9240,4980,7110,7231.42,3.96,0,-21136,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1492,26.45,2.41,12,0.66,273.00,2993.00,8880,20250210,-18.69,4060,20240610,77.83,8880,-18.69,20250210,6000,20.33,20250409,8880,-18.69,20250210,4060,77.83,20240610,4.75,Y,226400,500,103 억,,817249,N,N,8553,N,00,N 20250422,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,100,2,1.41,938266340,129735,166.79,7360,7360,7150,9240,4980,7110,7232.18,3.96,0,-22154,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1490,26.41,2.41,12,0.63,273.00,2993.00,8880,20250210,-18.81,4060,20240610,77.59,8880,-18.81,20250210,6000,20.17,20250409,8880,-18.81,20250210,4060,77.59,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N 20250422,140956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,130,2,1.83,837274910,115785,148.86,7360,7360,7150,9240,4980,7110,7231.29,3.96,0,-20351,7330,7220,7090,6980,6850,7230,6990,103,2130,500,4970,10,1,20661601,1496,26.52,2.42,12,0.56,273.00,2993.00,8880,20250210,-18.47,4060,20240610,78.33,8880,-18.47,20250210,6000,20.67,20250409,8880,-18.47,20250210,4060,78.33,20240610,4.75,Y,226400,500,103 억,,817249,N,N,4178,N,00,N diff --git a/226440/price/prices-20250401.csv b/226440/price/prices-20250401.csv index a8a272350793..4602e59a90fb 100644 --- a/226440/price/prices-20250401.csv +++ b/226440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160943,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240412,0.00,1530,20240412,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240423,1530,0.00,20240423,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250423,151001,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240412,0.00,1530,20240412,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240423,1530,0.00,20240423,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250423,141001,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240412,0.00,1530,20240412,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240423,1530,0.00,20240423,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250423,130958,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240412,0.00,1530,20240412,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240423,1530,0.00,20240423,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250423,121002,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240412,0.00,1530,20240412,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240423,1530,0.00,20240423,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250423,111002,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240412,0.00,1530,20240412,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240423,1530,0.00,20240423,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250423,101005,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240412,0.00,1530,20240412,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240423,1530,0.00,20240423,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250423,091010,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240412,0.00,1530,20240412,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240423,1530,0.00,20240423,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250422,160939,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240411,0.00,1530,20240411,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240422,1530,0.00,20240422,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250422,150956,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240411,0.00,1530,20240411,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240422,1530,0.00,20240422,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250422,140956,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-13.19,16.63,12,0.00,-116.00,92.00,1530,20240411,0.00,1530,20240411,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240422,1530,0.00,20240422,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N diff --git a/226590/price/prices-20250401.csv b/226590/price/prices-20250401.csv index 5f5038555f70..9c0d8f627928 100644 --- a/226590/price/prices-20250401.csv +++ b/226590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10780,-120,5,-1.10,9106263635,858182,62.10,11140,11200,10130,14170,7630,10900,10610.22,0.68,0,46,12006,11452,11026,10472,10046,11240,10260,53,3270,500,7630,10,1,10567784,1139,30.03,3.80,12,8.12,359.00,2836.00,18500,20250307,-41.73,7410,20250407,45.48,18500,-41.73,20250307,7410,45.48,20250407,18500,-41.73,20250307,7410,45.48,20250407,1.81,Y,226590,500,52 억,,71745,N,N,704,N,00,N +20250423,151001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,-240,5,-2.20,8448201330,796451,57.64,11140,11200,10130,14170,7630,10900,10606.93,0.68,0,-1761,12006,11452,11026,10472,10046,11240,10260,53,3270,500,7630,10,1,10567784,1127,29.69,3.76,12,7.54,359.00,2836.00,18500,20250307,-42.38,7410,20250407,43.86,18500,-42.38,20250307,7410,43.86,20250407,18500,-42.38,20250307,7410,43.86,20250407,1.81,Y,226590,500,52 억,,71745,N,N,0,N,00,N +20250423,141001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,-500,5,-4.59,7403576840,697238,50.46,11140,11200,10130,14170,7630,10900,10618.02,0.68,0,-9223,12006,11452,11026,10472,10046,11240,10260,53,3270,500,7630,10,1,10567784,1099,28.97,3.67,12,6.60,359.00,2836.00,18500,20250307,-43.78,7410,20250407,40.35,18500,-43.78,20250307,7410,40.35,20250407,18500,-43.78,20250307,7410,40.35,20250407,1.81,Y,226590,500,52 억,,71745,N,N,0,N,00,N +20250423,130959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,-450,5,-4.13,7017705095,660371,47.79,11140,11200,10130,14170,7630,10900,10626.49,0.68,0,-3023,12006,11452,11026,10472,10046,11240,10260,53,3270,500,7630,10,1,10567784,1104,29.11,3.68,12,6.25,359.00,2836.00,18500,20250307,-43.51,7410,20250407,41.03,18500,-43.51,20250307,7410,41.03,20250407,18500,-43.51,20250307,7410,41.03,20250407,1.81,Y,226590,500,52 억,,71745,N,N,0,N,00,N +20250423,121002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,-450,5,-4.13,6518270250,612347,44.31,11140,11200,10130,14170,7630,10900,10644.31,0.68,0,-1161,12006,11452,11026,10472,10046,11240,10260,53,3270,500,7630,10,1,10567784,1104,29.11,3.68,12,5.79,359.00,2836.00,18500,20250307,-43.51,7410,20250407,41.03,18500,-43.51,20250307,7410,41.03,20250407,18500,-43.51,20250307,7410,41.03,20250407,1.81,Y,226590,500,52 억,,71745,N,N,0,N,00,N +20250423,111003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10390,-510,5,-4.68,5896619495,552236,39.96,11140,11200,10130,14170,7630,10900,10677.31,0.68,0,-2929,12006,11452,11026,10472,10046,11240,10260,53,3270,500,7630,10,1,10567784,1098,28.94,3.66,12,5.23,359.00,2836.00,18500,20250307,-43.84,7410,20250407,40.22,18500,-43.84,20250307,7410,40.22,20250407,18500,-43.84,20250307,7410,40.22,20250407,1.81,Y,226590,500,52 억,,71745,N,N,0,N,00,N +20250423,101005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,-450,5,-4.13,4802547610,446169,32.29,11140,11200,10130,14170,7630,10900,10763.65,0.68,0,1672,12006,11452,11026,10472,10046,11240,10260,53,3270,500,7630,10,1,10567784,1104,29.11,3.68,12,4.22,359.00,2836.00,18500,20250307,-43.51,7410,20250407,41.03,18500,-43.51,20250307,7410,41.03,20250407,18500,-43.51,20250307,7410,41.03,20250407,1.81,Y,226590,500,52 억,,71745,N,N,0,N,00,N +20250423,091010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10920,20,2,0.18,1275220170,115064,8.33,11140,11200,10910,14170,7630,10900,11084.33,0.68,0,-13610,12006,11452,11026,10472,10046,11240,10260,53,3270,500,7630,10,1,10567784,1154,30.42,3.85,12,1.09,359.00,2836.00,18500,20250307,-40.97,7410,20250407,47.37,18500,-40.97,20250307,7410,47.37,20250407,18500,-40.97,20250307,7410,47.37,20250407,1.81,Y,226590,500,52 억,,71745,N,N,0,N,00,N 20250422,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,-440,5,-3.88,15011709320,1362024,12.91,11250,11580,10600,14740,7940,11340,11021.66,0.92,0,-29219,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1152,30.36,3.84,12,12.89,359.00,2836.00,18500,20250307,-41.08,7410,20250407,47.10,18500,-41.08,20250307,7410,47.10,20250407,18500,-41.08,20250307,7410,47.10,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N 20250422,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,-590,5,-5.20,14493232615,1314418,12.46,11250,11580,10600,14740,7940,11340,11026.33,0.92,0,-26827,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1136,29.94,3.79,12,12.44,359.00,2836.00,18500,20250307,-41.89,7410,20250407,45.07,18500,-41.89,20250307,7410,45.07,20250407,18500,-41.89,20250307,7410,45.07,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N 20250422,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,-390,5,-3.44,13340621610,1208183,11.45,11250,11580,10600,14740,7940,11340,11041.87,0.92,0,-30800,13560,12450,11290,10180,9020,13005,10735,53,3400,500,7930,10,1,10567784,1157,30.50,3.86,12,11.43,359.00,2836.00,18500,20250307,-40.81,7410,20250407,47.77,18500,-40.81,20250307,7410,47.77,20250407,18500,-40.81,20250307,7410,47.77,20250407,1.45,Y,226590,500,52 억,,97746,N,N,7821,N,00,N diff --git a/226950/price/prices-20250401.csv b/226950/price/prices-20250401.csv index f2530c82319c..c632f93f6c7f 100644 --- a/226950/price/prices-20250401.csv +++ b/226950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51700,-300,5,-0.58,16463453650,317654,65.09,52400,52800,51200,67600,36400,52000,51828.27,2.28,0,-43796,54266,53132,51566,50432,48866,53700,51000,99,15600,500,32240,100,1,19775322,10224,-23.31,53.46,12,1.61,-2218.00,967.00,64000,20250307,-19.22,8280,20240624,524.40,64000,-19.22,20250307,13380,286.40,20250117,64000,-19.22,20250307,8280,524.40,20240624,0.31,Y,226950,500,98 억,,449968,N,N,11606,N,00,N +20250423,151001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51800,-200,5,-0.38,15509096750,299232,61.32,52400,52800,51200,67600,36400,52000,51829.67,2.28,0,-35009,54266,53132,51566,50432,48866,53700,51000,99,15600,500,32240,100,1,19775322,10244,-23.35,53.57,12,1.51,-2218.00,967.00,64000,20250307,-19.06,8280,20240624,525.60,64000,-19.06,20250307,13380,287.14,20250117,64000,-19.06,20250307,8280,525.60,20240624,0.31,Y,226950,500,98 억,,449968,N,N,19186,N,00,N +20250423,141001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51900,-100,5,-0.19,13189403300,254307,52.11,52400,52800,51200,67600,36400,52000,51864.10,2.28,0,-36852,54266,53132,51566,50432,48866,53700,51000,99,15600,500,32240,100,1,19775322,10263,-23.40,53.67,12,1.29,-2218.00,967.00,64000,20250307,-18.91,8280,20240624,526.81,64000,-18.91,20250307,13380,287.89,20250117,64000,-18.91,20250307,8280,526.81,20240624,0.31,Y,226950,500,98 억,,449968,N,N,19186,N,00,N +20250423,130959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51700,-300,5,-0.58,11714703050,225926,46.30,52400,52800,51200,67600,36400,52000,51851.95,2.28,0,-34498,54266,53132,51566,50432,48866,53700,51000,99,15600,500,32240,100,1,19775322,10224,-23.31,53.46,12,1.14,-2218.00,967.00,64000,20250307,-19.22,8280,20240624,524.40,64000,-19.22,20250307,13380,286.40,20250117,64000,-19.22,20250307,8280,524.40,20240624,0.31,Y,226950,500,98 억,,449968,N,N,19186,N,00,N +20250423,121003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51500,-500,5,-0.96,10288457050,198218,40.62,52400,52800,51200,67600,36400,52000,51904.76,2.28,0,-28118,54266,53132,51566,50432,48866,53700,51000,99,15600,500,32240,100,1,19775322,10184,-23.22,53.26,12,1.00,-2218.00,967.00,64000,20250307,-19.53,8280,20240624,521.98,64000,-19.53,20250307,13380,284.90,20250117,64000,-19.53,20250307,8280,521.98,20240624,0.31,Y,226950,500,98 억,,449968,N,N,19186,N,00,N +20250423,111003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52400,400,2,0.77,8314203700,160158,32.82,52400,52800,51200,67600,36400,52000,51912.51,2.28,0,-21569,54266,53132,51566,50432,48866,53700,51000,99,15600,500,32240,100,1,19775322,10362,-23.62,54.19,12,0.81,-2218.00,967.00,64000,20250307,-18.12,8280,20240624,532.85,64000,-18.12,20250307,13380,291.63,20250117,64000,-18.12,20250307,8280,532.85,20240624,0.31,Y,226950,500,98 억,,449968,N,N,19186,N,00,N +20250423,101006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51600,-400,5,-0.77,5873531500,113331,23.22,52400,52400,51200,67600,36400,52000,51826.34,2.28,0,-21803,54266,53132,51566,50432,48866,53700,51000,99,15600,500,32240,100,1,19775322,10204,-23.26,53.36,12,0.57,-2218.00,967.00,64000,20250307,-19.38,8280,20240624,523.19,64000,-19.38,20250307,13380,285.65,20250117,64000,-19.38,20250307,8280,523.19,20240624,0.31,Y,226950,500,98 억,,449968,N,N,19186,N,00,N +20250423,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52400,400,2,0.77,1776607300,34143,7.00,52400,52400,51200,67600,36400,52000,52034.31,2.28,0,1153,54266,53132,51566,50432,48866,53700,51000,99,15600,500,32240,100,1,19775322,10362,-23.62,54.19,12,0.17,-2218.00,967.00,64000,20250307,-18.12,8280,20240624,532.85,64000,-18.12,20250307,13380,291.63,20250117,64000,-18.12,20250307,8280,532.85,20240624,0.31,Y,226950,500,98 억,,449968,N,N,19186,N,00,N 20250422,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52000,1100,2,2.16,25266127350,488002,58.72,50200,52700,50000,66100,35700,50900,51774.58,2.23,0,3107,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10283,-23.44,53.77,12,2.47,-2218.00,967.00,64000,20250307,-18.75,8280,20240624,528.02,64000,-18.75,20250307,13380,288.64,20250117,64000,-18.75,20250307,8280,528.02,20240624,0.33,Y,226950,500,98 억,,441568,N,N,19186,N,00,N 20250422,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51900,1000,2,1.96,24469569650,472656,56.87,50200,52700,50000,66100,35700,50900,51770.36,2.23,0,4731,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10263,-23.40,53.67,12,2.39,-2218.00,967.00,64000,20250307,-18.91,8280,20240624,526.81,64000,-18.91,20250307,13380,287.89,20250117,64000,-18.91,20250307,8280,526.81,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N 20250422,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52100,1200,2,2.36,20449723150,394439,47.46,50200,52700,50000,66100,35700,50900,51845.09,2.23,0,23608,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10303,-23.49,53.88,12,1.99,-2218.00,967.00,64000,20250307,-18.59,8280,20240624,529.23,64000,-18.59,20250307,13380,289.39,20250117,64000,-18.59,20250307,8280,529.23,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N diff --git a/227100/price/prices-20250401.csv b/227100/price/prices-20250401.csv index 12f3656eb10a..b0134923d130 100644 --- a/227100/price/prices-20250401.csv +++ b/227100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160944,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250423,151002,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250423,141001,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250423,130959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250423,121003,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250423,111003,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250423,101006,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250423,091011,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250422,160940,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250422,150957,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250422,140957,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.38,3.85,12,0.00,-1598.00,159.00,1970,20240509,-68.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N diff --git a/227420/price/prices-20250401.csv b/227420/price/prices-20250401.csv index dd95f6f87046..f2633c876512 100644 --- a/227420/price/prices-20250401.csv +++ b/227420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160945,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240412,0.00,1808,20240412,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240423,1808,0.00,20240423,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250423,151002,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240412,0.00,1808,20240412,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240423,1808,0.00,20240423,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250423,141002,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240412,0.00,1808,20240412,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240423,1808,0.00,20240423,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250423,131000,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240412,0.00,1808,20240412,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240423,1808,0.00,20240423,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250423,121003,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240412,0.00,1808,20240412,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240423,1808,0.00,20240423,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250423,111003,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240412,0.00,1808,20240412,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240423,1808,0.00,20240423,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250423,101006,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240412,0.00,1808,20240412,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240423,1808,0.00,20240423,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250423,091011,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240412,0.00,1808,20240412,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240423,1808,0.00,20240423,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250422,160940,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240411,0.00,1808,20240411,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240422,1808,0.00,20240422,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250422,150957,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240411,0.00,1808,20240411,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240422,1808,0.00,20240422,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250422,140957,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240411,0.00,1808,20240411,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240422,1808,0.00,20240422,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20250401.csv b/227610/price/prices-20250401.csv index 6aa64c20813a..d053e794302b 100644 --- a/227610/price/prices-20250401.csv +++ b/227610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,13,2,1.31,24034339,23938,151.05,996,1017,991,1293,697,995,1004.02,0.33,0,2210,1017,1005,997,985,977,1012,992,178,298,500,670,1,1,35583547,359,-5.25,1.38,12,0.07,-192.00,731.00,1980,20240829,-49.09,785,20250409,28.41,1370,-26.42,20250110,785,28.41,20250409,1980,-49.09,20240829,785,28.41,20250409,0.26,Y,227610,500,177 억,,117837,N,N,0,N,00,N +20250423,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,13,2,1.31,23479937,23387,147.57,996,1017,991,1293,697,995,1003.97,0.33,0,2075,1017,1005,997,985,977,1012,992,178,298,500,670,1,1,35583547,359,-5.25,1.38,12,0.07,-192.00,731.00,1980,20240829,-49.09,785,20250409,28.41,1370,-26.42,20250110,785,28.41,20250409,1980,-49.09,20240829,785,28.41,20250409,0.26,Y,227610,500,177 억,,117837,N,N,0,N,00,N +20250423,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,13,2,1.31,19384740,19319,121.90,996,1017,991,1293,697,995,1003.40,0.33,0,1911,1017,1005,997,985,977,1012,992,178,298,500,670,1,1,35583547,359,-5.25,1.38,12,0.05,-192.00,731.00,1980,20240829,-49.09,785,20250409,28.41,1370,-26.42,20250110,785,28.41,20250409,1980,-49.09,20240829,785,28.41,20250409,0.26,Y,227610,500,177 억,,117837,N,N,0,N,00,N +20250423,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,12,2,1.21,18192292,18133,114.42,996,1017,991,1293,697,995,1003.27,0.33,0,1684,1017,1005,997,985,977,1012,992,178,298,500,670,1,1,35583547,358,-5.24,1.38,12,0.05,-192.00,731.00,1980,20240829,-49.14,785,20250409,28.28,1370,-26.50,20250110,785,28.28,20250409,1980,-49.14,20240829,785,28.28,20250409,0.26,Y,227610,500,177 억,,117837,N,N,0,N,00,N +20250423,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,13,2,1.31,16041655,15988,100.88,996,1017,991,1293,697,995,1003.36,0.33,0,1040,1017,1005,997,985,977,1012,992,178,298,500,670,1,1,35583547,359,-5.25,1.38,12,0.04,-192.00,731.00,1980,20240829,-49.09,785,20250409,28.41,1370,-26.42,20250110,785,28.41,20250409,1980,-49.09,20240829,785,28.41,20250409,0.26,Y,227610,500,177 억,,117837,N,N,0,N,00,N +20250423,111004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,8,2,0.80,15337457,15289,96.47,996,1017,991,1293,697,995,1003.17,0.33,0,956,1017,1005,997,985,977,1012,992,178,298,500,670,1,1,35583547,357,-5.22,1.37,12,0.04,-192.00,731.00,1980,20240829,-49.34,785,20250409,27.77,1370,-26.79,20250110,785,27.77,20250409,1980,-49.34,20240829,785,27.77,20250409,0.26,Y,227610,500,177 억,,117837,N,N,0,N,00,N +20250423,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,12,2,1.21,5692839,5702,35.98,996,1017,991,1293,697,995,998.39,0.33,0,726,1017,1005,997,985,977,1012,992,178,298,500,670,1,1,35583547,358,-5.24,1.38,12,0.02,-192.00,731.00,1980,20240829,-49.14,785,20250409,28.28,1370,-26.50,20250110,785,28.28,20250409,1980,-49.14,20240829,785,28.28,20250409,0.26,Y,227610,500,177 억,,117837,N,N,0,N,00,N +20250423,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,995,0,3,0.00,3565755,3580,22.59,996,1017,991,1293,697,995,996.02,0.33,0,257,1017,1005,997,985,977,1012,992,178,298,500,670,1,1,35583547,354,-5.18,1.36,12,0.01,-192.00,731.00,1980,20240829,-49.75,785,20250409,26.75,1370,-27.37,20250110,785,26.75,20250409,1980,-49.75,20240829,785,26.75,20250409,0.26,Y,227610,500,177 억,,117837,N,N,0,N,00,N 20250422,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,995,-9,5,-0.90,15810754,15848,29.27,992,1009,989,1305,703,1004,997.66,0.34,0,-3788,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,354,-5.18,1.36,12,0.04,-192.00,731.00,1980,20240829,-49.75,785,20250409,26.75,1370,-27.37,20250110,785,26.75,20250409,1980,-49.75,20240829,785,26.75,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N 20250422,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-4,5,-0.40,13656606,13685,25.27,992,1009,989,1305,703,1004,997.93,0.34,0,-3788,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,356,-5.21,1.37,12,0.04,-192.00,731.00,1980,20240829,-49.49,785,20250409,27.39,1370,-27.01,20250110,785,27.39,20250409,1980,-49.49,20240829,785,27.39,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N 20250422,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,-8,5,-0.80,12400223,12425,22.95,992,1009,989,1305,703,1004,998.01,0.34,0,-3698,1056,1030,995,969,934,1012,951,178,301,500,680,1,1,35583547,354,-5.19,1.36,12,0.03,-192.00,731.00,1980,20240829,-49.70,785,20250409,26.88,1370,-27.30,20250110,785,26.88,20250409,1980,-49.70,20240829,785,26.88,20250409,0.26,Y,227610,500,177 억,,121584,N,N,0,N,00,N diff --git a/227840/price/prices-20250401.csv b/227840/price/prices-20250401.csv index 5ca2471fd117..c8015f957fee 100644 --- a/227840/price/prices-20250401.csv +++ b/227840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160945,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10980,40,2,0.37,114398550,10443,127.98,10950,11010,10920,14220,7660,10940,10954.57,5.26,0,218,11026,10982,10906,10862,10786,11005,10885,455,3280,5000,8090,10,1,9100836,999,2.34,0.33,12,0.11,4688.00,32988.00,11810,20240508,-7.03,9900,20250304,10.91,11240,-2.31,20250415,9900,10.91,20250304,11810,-7.03,20240508,9900,10.91,20250304,0.29,Y,227840,5000,455 억,,479038,N,N,106,N,00,N +20250423,151003,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10970,30,2,0.27,109461000,9992,122.45,10950,11010,10920,14220,7660,10940,10954.86,5.26,0,461,11026,10982,10906,10862,10786,11005,10885,455,3280,5000,8090,10,1,9100836,998,2.34,0.33,12,0.11,4688.00,32988.00,11810,20240508,-7.11,9900,20250304,10.81,11240,-2.40,20250415,9900,10.81,20250304,11810,-7.11,20240508,9900,10.81,20250304,0.29,Y,227840,5000,455 억,,479038,N,N,30,N,00,N +20250423,141002,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10950,10,2,0.09,65969770,6015,73.71,10950,11010,10940,14220,7660,10940,10967.54,5.26,0,421,11026,10982,10906,10862,10786,11005,10885,455,3280,5000,8090,10,1,9100836,997,2.34,0.33,12,0.07,4688.00,32988.00,11810,20240508,-7.28,9900,20250304,10.61,11240,-2.58,20250415,9900,10.61,20250304,11810,-7.28,20240508,9900,10.61,20250304,0.29,Y,227840,5000,455 억,,479038,N,N,30,N,00,N +20250423,131000,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10970,30,2,0.27,63013010,5745,70.40,10950,11010,10940,14220,7660,10940,10968.32,5.26,0,396,11026,10982,10906,10862,10786,11005,10885,455,3280,5000,8090,10,1,9100836,998,2.34,0.33,12,0.06,4688.00,32988.00,11810,20240508,-7.11,9900,20250304,10.81,11240,-2.40,20250415,9900,10.81,20250304,11810,-7.11,20240508,9900,10.81,20250304,0.29,Y,227840,5000,455 억,,479038,N,N,30,N,00,N +20250423,121004,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10990,50,2,0.46,60425460,5509,67.51,10950,11010,10940,14220,7660,10940,10968.50,5.26,0,364,11026,10982,10906,10862,10786,11005,10885,455,3280,5000,8090,10,1,9100836,1000,2.34,0.33,12,0.06,4688.00,32988.00,11810,20240508,-6.94,9900,20250304,11.01,11240,-2.22,20250415,9900,11.01,20250304,11810,-6.94,20240508,9900,11.01,20250304,0.29,Y,227840,5000,455 억,,479038,N,N,30,N,00,N +20250423,111004,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10960,20,2,0.18,43607160,3977,48.74,10950,11010,10940,14220,7660,10940,10964.84,5.26,0,253,11026,10982,10906,10862,10786,11005,10885,455,3280,5000,8090,10,1,9100836,997,2.34,0.33,12,0.04,4688.00,32988.00,11810,20240508,-7.20,9900,20250304,10.71,11240,-2.49,20250415,9900,10.71,20250304,11810,-7.20,20240508,9900,10.71,20250304,0.29,Y,227840,5000,455 억,,479038,N,N,30,N,00,N +20250423,101007,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10980,40,2,0.37,8519030,777,9.52,10950,10990,10940,14220,7660,10940,10964.00,5.26,0,173,11026,10982,10906,10862,10786,11005,10885,455,3280,5000,8090,10,1,9100836,999,2.34,0.33,12,0.01,4688.00,32988.00,11810,20240508,-7.03,9900,20250304,10.91,11240,-2.31,20250415,9900,10.91,20250304,11810,-7.03,20240508,9900,10.91,20250304,0.29,Y,227840,5000,455 억,,479038,N,N,30,N,00,N +20250423,091012,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10940,0,3,0.00,658640,60,0.74,10950,10990,10940,14220,7660,10940,10977.33,5.26,0,19,11026,10982,10906,10862,10786,11005,10885,455,3280,5000,8090,10,1,9100836,996,2.33,0.33,12,0.00,4688.00,32988.00,11810,20240508,-7.37,9900,20250304,10.51,11240,-2.67,20250415,9900,10.51,20250304,11810,-7.37,20240508,9900,10.51,20250304,0.29,Y,227840,5000,455 억,,479038,N,N,30,N,00,N 20250422,160940,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10940,50,2,0.46,89050020,8160,128.50,10890,10950,10830,14150,7630,10890,10912.99,5.26,0,546,10970,10930,10880,10840,10790,10950,10860,455,3260,5000,8050,10,1,9100836,996,2.33,0.33,12,0.09,4688.00,32988.00,11810,20240508,-7.37,9900,20250304,10.51,11240,-2.67,20250415,9900,10.51,20250304,11810,-7.37,20240508,9900,10.51,20250304,0.30,Y,227840,5000,455 억,,478492,N,N,30,N,00,N 20250422,150958,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10920,30,2,0.28,87989650,8063,126.98,10890,10950,10830,14150,7630,10890,10912.77,5.26,0,509,10970,10930,10880,10840,10790,10950,10860,455,3260,5000,8050,10,1,9100836,994,2.33,0.33,12,0.09,4688.00,32988.00,11810,20240508,-7.54,9900,20250304,10.30,11240,-2.85,20250415,9900,10.30,20250304,11810,-7.54,20240508,9900,10.30,20250304,0.30,Y,227840,5000,455 억,,478492,N,N,381,N,00,N 20250422,140958,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10930,40,2,0.37,77289700,7084,111.56,10890,10950,10830,14150,7630,10890,10910.46,5.26,0,403,10970,10930,10880,10840,10790,10950,10860,455,3260,5000,8050,10,1,9100836,995,2.33,0.33,12,0.08,4688.00,32988.00,11810,20240508,-7.45,9900,20250304,10.40,11240,-2.76,20250415,9900,10.40,20250304,11810,-7.45,20240508,9900,10.40,20250304,0.30,Y,227840,5000,455 억,,478492,N,N,381,N,00,N diff --git a/227950/price/prices-20250401.csv b/227950/price/prices-20250401.csv index 87a358431749..5e8d6fcedeae 100644 --- a/227950/price/prices-20250401.csv +++ b/227950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,380,2,2,0.53,51555805,137011,34.94,378,385,370,491,265,378,376.25,1.12,0,-6972,410,393,377,360,344,402,369,104,113,100,260,1,1,103575530,394,-1.54,0.45,12,0.13,-247.00,836.00,730,20240412,-47.95,338,20250404,12.43,519,-26.78,20250217,338,12.43,20250404,694,-45.24,20240516,338,12.43,20250404,0.26,Y,227950,100,103 억,,1156278,N,N,10867,N,00,N +20250423,151003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,381,3,2,0.79,46959522,124938,31.86,378,385,370,491,265,378,375.86,1.12,0,-2195,410,393,377,360,344,402,369,104,113,100,260,1,1,103575530,395,-1.54,0.46,12,0.12,-247.00,836.00,730,20240412,-47.81,338,20250404,12.72,519,-26.59,20250217,338,12.72,20250404,694,-45.10,20240516,338,12.72,20250404,0.26,Y,227950,100,103 억,,1156278,N,N,27863,N,00,N +20250423,141002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,383,5,2,1.32,40350887,107671,27.46,378,383,370,491,265,378,374.76,1.12,0,-7412,410,393,377,360,344,402,369,104,113,100,260,1,1,103575530,397,-1.55,0.46,12,0.10,-247.00,836.00,730,20240412,-47.53,338,20250404,13.31,519,-26.20,20250217,338,13.31,20250404,694,-44.81,20240516,338,13.31,20250404,0.26,Y,227950,100,103 억,,1156278,N,N,27863,N,00,N +20250423,131000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,381,3,2,0.79,35334722,94511,24.10,378,381,370,491,265,378,373.87,1.12,0,-5514,410,393,377,360,344,402,369,104,113,100,260,1,1,103575530,395,-1.54,0.46,12,0.09,-247.00,836.00,730,20240412,-47.81,338,20250404,12.72,519,-26.59,20250217,338,12.72,20250404,694,-45.10,20240516,338,12.72,20250404,0.26,Y,227950,100,103 억,,1156278,N,N,27863,N,00,N +20250423,121004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,379,1,2,0.26,31894224,85466,21.80,378,380,370,491,265,378,373.18,1.12,0,-4613,410,393,377,360,344,402,369,104,113,100,260,1,1,103575530,393,-1.53,0.45,12,0.08,-247.00,836.00,730,20240412,-48.08,338,20250404,12.13,519,-26.97,20250217,338,12.13,20250404,694,-45.39,20240516,338,12.13,20250404,0.26,Y,227950,100,103 억,,1156278,N,N,27863,N,00,N +20250423,111004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,375,-3,5,-0.79,28694979,77003,19.64,378,378,370,491,265,378,372.65,1.12,0,-4349,410,393,377,360,344,402,369,104,113,100,260,1,1,103575530,388,-1.52,0.45,12,0.07,-247.00,836.00,730,20240412,-48.63,338,20250404,10.95,519,-27.75,20250217,338,10.95,20250404,694,-45.97,20240516,338,10.95,20250404,0.26,Y,227950,100,103 억,,1156278,N,N,27863,N,00,N +20250423,101007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,375,-3,5,-0.79,26704996,71698,18.28,378,378,370,491,265,378,372.47,1.12,0,-4653,410,393,377,360,344,402,369,104,113,100,260,1,1,103575530,388,-1.52,0.45,12,0.07,-247.00,836.00,730,20240412,-48.63,338,20250404,10.95,519,-27.75,20250217,338,10.95,20250404,694,-45.97,20240516,338,10.95,20250404,0.26,Y,227950,100,103 억,,1156278,N,N,27863,N,00,N +20250423,091012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,370,-8,5,-2.12,8410049,22507,5.74,378,378,370,491,265,378,373.66,1.12,0,-5414,410,393,377,360,344,402,369,104,113,100,260,1,1,103575530,383,-1.50,0.44,12,0.02,-247.00,836.00,730,20240412,-49.32,338,20250404,9.47,519,-28.71,20250217,338,9.47,20250404,694,-46.69,20240516,338,9.47,20250404,0.26,Y,227950,100,103 억,,1156278,N,N,27863,N,00,N 20250422,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,378,13,2,3.56,147277354,391718,300.04,362,394,361,474,256,365,375.98,1.09,0,31268,379,371,367,359,355,370,358,104,109,100,250,1,1,103575530,392,-1.53,0.45,12,0.38,-247.00,836.00,730,20240411,-48.22,338,20250404,11.83,519,-27.17,20250217,338,11.83,20250404,694,-45.53,20240516,338,11.83,20250404,0.26,Y,227950,100,103 억,,1125010,N,N,27863,N,00,N 20250422,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,375,10,2,2.74,141942657,377562,289.19,362,394,361,474,256,365,375.95,1.09,0,31622,379,371,367,359,355,370,358,104,109,100,250,1,1,103575530,388,-1.52,0.45,12,0.36,-247.00,836.00,730,20240411,-48.63,338,20250404,10.95,519,-27.75,20250217,338,10.95,20250404,694,-45.97,20240516,338,10.95,20250404,0.26,Y,227950,100,103 억,,1125010,N,N,0,N,00,N 20250422,140958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,378,13,2,3.56,113110500,300820,230.41,362,394,361,474,256,365,376.01,1.09,0,22729,379,371,367,359,355,370,358,104,109,100,250,1,1,103575530,392,-1.53,0.45,12,0.29,-247.00,836.00,730,20240411,-48.22,338,20250404,11.83,519,-27.17,20250217,338,11.83,20250404,694,-45.53,20240516,338,11.83,20250404,0.26,Y,227950,100,103 억,,1125010,N,N,0,N,00,N diff --git a/228340/price/prices-20250401.csv b/228340/price/prices-20250401.csv index 362100bca892..f426f886a13d 100644 --- a/228340/price/prices-20250401.csv +++ b/228340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1759,19,2,1.09,48805515,28032,103.91,1750,1773,1728,2260,1218,1740,1741.06,1.04,0,3542,1824,1782,1761,1719,1698,1771,1708,100,520,500,1210,1,1,20000000,352,-6.66,0.29,12,0.14,-264.00,6140.00,2650,20240717,-33.62,1615,20250213,8.92,2160,-18.56,20250123,1615,8.92,20250213,2650,-33.62,20240717,1615,8.92,20250213,0.01,Y,228340,500,100 억,,207321,N,N,0,N,00,N +20250423,151003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,21,2,1.21,46103818,26493,98.21,1750,1773,1728,2260,1218,1740,1740.23,1.04,0,4263,1824,1782,1761,1719,1698,1771,1708,100,520,500,1210,1,1,20000000,352,-6.67,0.29,12,0.13,-264.00,6140.00,2650,20240717,-33.55,1615,20250213,9.04,2160,-18.47,20250123,1615,9.04,20250213,2650,-33.55,20240717,1615,9.04,20250213,0.01,Y,228340,500,100 억,,207321,N,N,0,N,00,N +20250423,141003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1765,25,2,1.44,45331002,26052,96.57,1750,1773,1728,2260,1218,1740,1740.02,1.04,0,4166,1824,1782,1761,1719,1698,1771,1708,100,520,500,1210,1,1,20000000,353,-6.69,0.29,12,0.13,-264.00,6140.00,2650,20240717,-33.40,1615,20250213,9.29,2160,-18.29,20250123,1615,9.29,20250213,2650,-33.40,20240717,1615,9.29,20250213,0.01,Y,228340,500,100 억,,207321,N,N,0,N,00,N +20250423,131001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,31,2,1.78,35960934,20698,76.73,1750,1773,1728,2260,1218,1740,1737.41,1.04,0,1939,1824,1782,1761,1719,1698,1771,1708,100,520,500,1210,1,1,20000000,354,-6.71,0.29,12,0.10,-264.00,6140.00,2650,20240717,-33.17,1615,20250213,9.66,2160,-18.01,20250123,1615,9.66,20250213,2650,-33.17,20240717,1615,9.66,20250213,0.01,Y,228340,500,100 억,,207321,N,N,0,N,00,N +20250423,121004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,21,2,1.21,35342992,20348,75.43,1750,1761,1728,2260,1218,1740,1736.93,1.04,0,1953,1824,1782,1761,1719,1698,1771,1708,100,520,500,1210,1,1,20000000,352,-6.67,0.29,12,0.10,-264.00,6140.00,2650,20240717,-33.55,1615,20250213,9.04,2160,-18.47,20250123,1615,9.04,20250213,2650,-33.55,20240717,1615,9.04,20250213,0.01,Y,228340,500,100 억,,207321,N,N,0,N,00,N +20250423,111005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1739,-1,5,-0.06,32550316,18752,69.51,1750,1754,1728,2260,1218,1740,1735.83,1.04,0,2339,1824,1782,1761,1719,1698,1771,1708,100,520,500,1210,1,1,20000000,348,-6.59,0.28,12,0.09,-264.00,6140.00,2650,20240717,-34.38,1615,20250213,7.68,2160,-19.49,20250123,1615,7.68,20250213,2650,-34.38,20240717,1615,7.68,20250213,0.01,Y,228340,500,100 억,,207321,N,N,0,N,00,N +20250423,101007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1739,-1,5,-0.06,32459897,18700,69.32,1750,1754,1728,2260,1218,1740,1735.82,1.04,0,2337,1824,1782,1761,1719,1698,1771,1708,100,520,500,1210,1,1,20000000,348,-6.59,0.28,12,0.09,-264.00,6140.00,2650,20240717,-34.38,1615,20250213,7.68,2160,-19.49,20250123,1615,7.68,20250213,2650,-34.38,20240717,1615,7.68,20250213,0.01,Y,228340,500,100 억,,207321,N,N,0,N,00,N +20250423,091012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,8,2,0.46,3155867,1812,6.72,1750,1750,1737,2260,1218,1740,1741.65,1.04,0,29,1824,1782,1761,1719,1698,1771,1708,100,520,500,1210,1,1,20000000,350,-6.62,0.28,12,0.01,-264.00,6140.00,2650,20240717,-34.04,1615,20250213,8.24,2160,-19.07,20250123,1615,8.24,20250213,2650,-34.04,20240717,1615,8.24,20250213,0.01,Y,228340,500,100 억,,207321,N,N,0,N,00,N 20250422,160941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-59,5,-3.28,48062248,26956,185.48,1782,1803,1740,2335,1260,1799,1783.47,1.03,0,1426,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,348,-6.59,0.28,12,0.13,-264.00,6140.00,2650,20240717,-34.34,1615,20250213,7.74,2160,-19.44,20250123,1615,7.74,20250213,2650,-34.34,20240717,1615,7.74,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N 20250422,150958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1757,-42,5,-2.33,45129851,25278,173.94,1782,1803,1741,2335,1260,1799,1785.34,1.03,0,1800,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,351,-6.66,0.29,12,0.13,-264.00,6140.00,2650,20240717,-33.70,1615,20250213,8.79,2160,-18.66,20250123,1615,8.79,20250213,2650,-33.70,20240717,1615,8.79,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N 20250422,140958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,-13,5,-0.72,35620891,19920,137.07,1782,1803,1778,2335,1260,1799,1788.20,1.03,0,1696,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,357,-6.77,0.29,12,0.10,-264.00,6140.00,2650,20240717,-32.60,1615,20250213,10.59,2160,-17.31,20250123,1615,10.59,20250213,2650,-32.60,20240717,1615,10.59,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N diff --git a/228670/price/prices-20250401.csv b/228670/price/prices-20250401.csv index 2bbe9b612d8a..dd8b2d281c13 100644 --- a/228670/price/prices-20250401.csv +++ b/228670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7610,240,2,3.26,246927640,32547,107.96,7470,7700,7420,9580,5160,7370,7586.80,10.53,0,16078,7810,7590,7420,7200,7030,7700,7310,78,2210,500,5010,10,1,15513053,1181,-1.96,1.62,12,0.21,-3885.00,4707.00,15900,20240412,-52.14,5070,20241210,50.10,9600,-20.73,20250319,5710,33.27,20250102,14500,-47.52,20240423,5070,50.10,20241210,2.87,Y,228670,500,77 억,,1633336,N,N,251,N,00,N +20250423,151003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7590,220,2,2.99,231140110,30472,101.08,7470,7700,7420,9580,5160,7370,7585.33,10.53,0,14841,7810,7590,7420,7200,7030,7700,7310,78,2210,500,5010,10,1,15513053,1177,-1.95,1.61,12,0.20,-3885.00,4707.00,15900,20240412,-52.26,5070,20241210,49.70,9600,-20.94,20250319,5710,32.92,20250102,14500,-47.66,20240423,5070,49.70,20241210,2.87,Y,228670,500,77 억,,1633336,N,N,1129,N,00,N +20250423,141003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,250,2,3.39,188892370,24921,82.66,7470,7700,7420,9580,5160,7370,7579.65,10.53,0,10440,7810,7590,7420,7200,7030,7700,7310,78,2210,500,5010,10,1,15513053,1182,-1.96,1.62,12,0.16,-3885.00,4707.00,15900,20240412,-52.08,5070,20241210,50.30,9600,-20.62,20250319,5710,33.45,20250102,14500,-47.45,20240423,5070,50.30,20241210,2.87,Y,228670,500,77 억,,1633336,N,N,1129,N,00,N +20250423,131001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7620,250,2,3.39,163120440,21548,71.48,7470,7700,7420,9580,5160,7370,7570.10,10.53,0,8325,7810,7590,7420,7200,7030,7700,7310,78,2210,500,5010,10,1,15513053,1182,-1.96,1.62,12,0.14,-3885.00,4707.00,15900,20240412,-52.08,5070,20241210,50.30,9600,-20.62,20250319,5710,33.45,20250102,14500,-47.45,20240423,5070,50.30,20241210,2.87,Y,228670,500,77 억,,1633336,N,N,1129,N,00,N +20250423,121005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7630,260,2,3.53,144723200,19133,63.47,7470,7700,7420,9580,5160,7370,7564.06,10.53,0,6600,7810,7590,7420,7200,7030,7700,7310,78,2210,500,5010,10,1,15513053,1184,-1.96,1.62,12,0.12,-3885.00,4707.00,15900,20240412,-52.01,5070,20241210,50.49,9600,-20.52,20250319,5710,33.63,20250102,14500,-47.38,20240423,5070,50.49,20241210,2.87,Y,228670,500,77 억,,1633336,N,N,1129,N,00,N +20250423,111005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7650,280,2,3.80,115670850,15317,50.81,7470,7700,7420,9580,5160,7370,7551.80,10.53,0,5780,7810,7590,7420,7200,7030,7700,7310,78,2210,500,5010,10,1,15513053,1187,-1.97,1.63,12,0.10,-3885.00,4707.00,15900,20240412,-51.89,5070,20241210,50.89,9600,-20.31,20250319,5710,33.98,20250102,14500,-47.24,20240423,5070,50.89,20241210,2.87,Y,228670,500,77 억,,1633336,N,N,1129,N,00,N +20250423,101008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,130,2,1.76,50002040,6688,22.18,7470,7560,7420,9580,5160,7370,7476.38,10.53,0,2597,7810,7590,7420,7200,7030,7700,7310,78,2210,500,5010,10,1,15513053,1163,-1.93,1.59,12,0.04,-3885.00,4707.00,15900,20240412,-52.83,5070,20241210,47.93,9600,-21.88,20250319,5710,31.35,20250102,14500,-48.28,20240423,5070,47.93,20241210,2.87,Y,228670,500,77 억,,1633336,N,N,1129,N,00,N +20250423,091012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,150,2,2.04,3879160,516,1.71,7470,7560,7470,9580,5160,7370,7517.75,10.53,0,137,7810,7590,7420,7200,7030,7700,7310,78,2210,500,5010,10,1,15513053,1167,-1.94,1.60,12,0.00,-3885.00,4707.00,15900,20240412,-52.70,5070,20241210,48.32,9600,-21.67,20250319,5710,31.70,20250102,14500,-48.14,20240423,5070,48.32,20241210,2.87,Y,228670,500,77 억,,1633336,N,N,1129,N,00,N 20250422,160941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,0,3,0.00,223967330,30147,79.27,7250,7640,7250,9580,5160,7370,7429.17,10.50,0,5153,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1143,-1.90,1.57,12,0.19,-3885.00,4707.00,15900,20240412,-53.65,5070,20241210,45.36,9600,-23.23,20250319,5710,29.07,20250102,14500,-49.17,20240423,5070,45.36,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,1129,N,00,N 20250422,150959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,60,2,0.81,205944920,27718,72.88,7250,7640,7250,9580,5160,7370,7430.01,10.50,0,5342,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1153,-1.91,1.58,12,0.18,-3885.00,4707.00,15900,20240412,-53.27,5070,20241210,46.55,9600,-22.60,20250319,5710,30.12,20250102,14500,-48.76,20240423,5070,46.55,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N 20250422,140958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,130,2,1.76,121166480,16236,42.69,7250,7640,7250,9580,5160,7370,7462.83,10.50,0,2081,7876,7622,7476,7222,7076,7550,7150,78,2210,500,5010,10,1,15513053,1163,-1.93,1.59,12,0.10,-3885.00,4707.00,15900,20240412,-52.83,5070,20241210,47.93,9600,-21.88,20250319,5710,31.35,20250102,14500,-48.28,20240423,5070,47.93,20241210,2.77,Y,228670,500,77 억,,1628252,N,N,390,N,00,N diff --git a/228760/price/prices-20250401.csv b/228760/price/prices-20250401.csv index 0abc7fe645e8..cbd46b2184a7 100644 --- a/228760/price/prices-20250401.csv +++ b/228760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160946,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15020,220,2,1.49,669087130,44626,77.28,15020,15170,14820,19240,10360,14800,14993.21,1.69,0,7381,15113,14956,14783,14626,14453,15035,14705,122,4440,500,10950,10,1,24362333,3659,-35.76,2.84,12,0.18,-420.00,5285.00,26000,20240614,-42.23,12010,20241202,25.06,22650,-33.69,20250106,13300,12.93,20250409,26000,-42.23,20240614,12010,25.06,20241202,1.45,Y,228760,500,121 억,,412132,N,N,8052,N,00,N +20250423,151004,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15100,300,2,2.03,639089560,42631,73.83,15020,15170,14820,19240,10360,14800,14991.19,1.69,0,6795,15113,14956,14783,14626,14453,15035,14705,122,4440,500,10950,10,1,24362333,3679,-35.95,2.86,12,0.17,-420.00,5285.00,26000,20240614,-41.92,12010,20241202,25.73,22650,-33.33,20250106,13300,13.53,20250409,26000,-41.92,20240614,12010,25.73,20241202,1.45,Y,228760,500,121 억,,412132,N,N,18118,N,00,N +20250423,141003,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15070,270,2,1.82,566004450,37790,65.44,15020,15170,14820,19240,10360,14800,14977.63,1.69,0,5324,15113,14956,14783,14626,14453,15035,14705,122,4440,500,10950,10,1,24362333,3671,-35.88,2.85,12,0.16,-420.00,5285.00,26000,20240614,-42.04,12010,20241202,25.48,22650,-33.47,20250106,13300,13.31,20250409,26000,-42.04,20240614,12010,25.48,20241202,1.45,Y,228760,500,121 억,,412132,N,N,18118,N,00,N +20250423,131001,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15080,280,2,1.89,469498120,31402,54.38,15020,15170,14820,19240,10360,14800,14951.22,1.69,0,2539,15113,14956,14783,14626,14453,15035,14705,122,4440,500,10950,10,1,24362333,3674,-35.90,2.85,12,0.13,-420.00,5285.00,26000,20240614,-42.00,12010,20241202,25.56,22650,-33.42,20250106,13300,13.38,20250409,26000,-42.00,20240614,12010,25.56,20241202,1.45,Y,228760,500,121 억,,412132,N,N,18118,N,00,N +20250423,121005,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14950,150,2,1.01,347966610,23310,40.37,15020,15170,14820,19240,10360,14800,14927.78,1.69,0,657,15113,14956,14783,14626,14453,15035,14705,122,4440,500,10950,10,1,24362333,3642,-35.60,2.83,12,0.10,-420.00,5285.00,26000,20240614,-42.50,12010,20241202,24.48,22650,-34.00,20250106,13300,12.41,20250409,26000,-42.50,20240614,12010,24.48,20241202,1.45,Y,228760,500,121 억,,412132,N,N,18118,N,00,N +20250423,111005,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14900,100,2,0.68,233268760,15649,27.10,15020,15170,14820,19240,10360,14800,14906.30,1.69,0,3298,15113,14956,14783,14626,14453,15035,14705,122,4440,500,10950,10,1,24362333,3630,-35.48,2.82,12,0.06,-420.00,5285.00,26000,20240614,-42.69,12010,20241202,24.06,22650,-34.22,20250106,13300,12.03,20250409,26000,-42.69,20240614,12010,24.06,20241202,1.45,Y,228760,500,121 억,,412132,N,N,18118,N,00,N +20250423,101008,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14860,60,2,0.41,136408140,9131,15.81,15020,15170,14820,19240,10360,14800,14939.01,1.69,0,-244,15113,14956,14783,14626,14453,15035,14705,122,4440,500,10950,10,1,24362333,3620,-35.38,2.81,12,0.04,-420.00,5285.00,26000,20240614,-42.85,12010,20241202,23.73,22650,-34.39,20250106,13300,11.73,20250409,26000,-42.85,20240614,12010,23.73,20241202,1.45,Y,228760,500,121 억,,412132,N,N,18118,N,00,N +20250423,091013,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14940,140,2,0.95,55541750,3689,6.39,15020,15170,14900,19240,10360,14800,15056.04,1.69,0,952,15113,14956,14783,14626,14453,15035,14705,122,4440,500,10950,10,1,24362333,3640,-35.57,2.83,12,0.02,-420.00,5285.00,26000,20240614,-42.54,12010,20241202,24.40,22650,-34.04,20250106,13300,12.33,20250409,26000,-42.54,20240614,12010,24.40,20241202,1.45,Y,228760,500,121 억,,412132,N,N,18118,N,00,N 20250422,160942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14800,-10,5,-0.07,854123325,57745,159.95,14780,14940,14610,19250,10370,14810,14791.29,1.68,0,3005,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3606,-35.24,2.80,12,0.24,-420.00,5285.00,26000,20240614,-43.08,12010,20241202,23.23,22650,-34.66,20250106,13300,11.28,20250409,26000,-43.08,20240614,12010,23.23,20241202,1.47,Y,228760,500,121 억,,409723,N,N,18118,N,00,N 20250422,150959,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14920,110,2,0.74,802763315,54283,150.36,14780,14930,14610,19250,10370,14810,14788.48,1.68,0,1963,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3635,-35.52,2.82,12,0.22,-420.00,5285.00,26000,20240614,-42.62,12010,20241202,24.23,22650,-34.13,20250106,13300,12.18,20250409,26000,-42.62,20240614,12010,24.23,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N 20250422,140959,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14880,70,2,0.47,640824195,43390,120.19,14780,14880,14610,19250,10370,14810,14768.94,1.68,0,-1678,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3625,-35.43,2.82,12,0.18,-420.00,5285.00,26000,20240614,-42.77,12010,20241202,23.90,22650,-34.30,20250106,13300,11.88,20250409,26000,-42.77,20240614,12010,23.90,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N diff --git a/228850/price/prices-20250401.csv b/228850/price/prices-20250401.csv index 8c32211f12db..a743f1fa06aa 100644 --- a/228850/price/prices-20250401.csv +++ b/228850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,70,2,1.06,19073860,2878,42.07,6590,6670,6550,8560,4620,6590,6627.46,2.21,0,146,6770,6680,6510,6420,6250,6725,6465,83,1970,500,4610,10,1,16591014,1105,14.11,0.42,12,0.02,472.00,15694.00,9060,20240618,-26.49,5620,20241209,18.51,7570,-12.02,20250317,5950,11.93,20250103,9060,-26.49,20240618,5620,18.51,20241209,0.43,Y,228850,500,82 억,,367294,N,N,0,N,00,N +20250423,151004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,50,2,0.76,15973780,2412,35.26,6590,6670,6550,8560,4620,6590,6622.63,2.21,0,117,6770,6680,6510,6420,6250,6725,6465,83,1970,500,4610,10,1,16591014,1102,14.07,0.42,12,0.01,472.00,15694.00,9060,20240618,-26.71,5620,20241209,18.15,7570,-12.29,20250317,5950,11.60,20250103,9060,-26.71,20240618,5620,18.15,20241209,0.43,Y,228850,500,82 억,,367294,N,N,0,N,00,N +20250423,141004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,60,2,0.91,12060830,1823,26.65,6590,6670,6550,8560,4620,6590,6615.92,2.21,0,-18,6770,6680,6510,6420,6250,6725,6465,83,1970,500,4610,10,1,16591014,1103,14.09,0.42,12,0.01,472.00,15694.00,9060,20240618,-26.60,5620,20241209,18.33,7570,-12.15,20250317,5950,11.76,20250103,9060,-26.60,20240618,5620,18.33,20241209,0.43,Y,228850,500,82 억,,367294,N,N,0,N,00,N +20250423,131002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,70,2,1.06,12047530,1821,26.62,6590,6670,6550,8560,4620,6590,6615.89,2.21,0,-18,6770,6680,6510,6420,6250,6725,6465,83,1970,500,4610,10,1,16591014,1105,14.11,0.42,12,0.01,472.00,15694.00,9060,20240618,-26.49,5620,20241209,18.51,7570,-12.02,20250317,5950,11.93,20250103,9060,-26.49,20240618,5620,18.51,20241209,0.43,Y,228850,500,82 억,,367294,N,N,0,N,00,N +20250423,121005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,50,2,0.76,11881430,1796,26.25,6590,6670,6550,8560,4620,6590,6615.50,2.21,0,-14,6770,6680,6510,6420,6250,6725,6465,83,1970,500,4610,10,1,16591014,1102,14.07,0.42,12,0.01,472.00,15694.00,9060,20240618,-26.71,5620,20241209,18.15,7570,-12.29,20250317,5950,11.60,20250103,9060,-26.71,20240618,5620,18.15,20241209,0.43,Y,228850,500,82 억,,367294,N,N,0,N,00,N +20250423,111005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,60,2,0.91,9369210,1418,20.73,6590,6670,6550,8560,4620,6590,6607.34,2.21,0,-68,6770,6680,6510,6420,6250,6725,6465,83,1970,500,4610,10,1,16591014,1103,14.09,0.42,12,0.01,472.00,15694.00,9060,20240618,-26.60,5620,20241209,18.33,7570,-12.15,20250317,5950,11.76,20250103,9060,-26.60,20240618,5620,18.33,20241209,0.43,Y,228850,500,82 억,,367294,N,N,0,N,00,N +20250423,101008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,40,2,0.61,8235120,1247,18.23,6590,6640,6550,8560,4620,6590,6603.95,2.21,0,-66,6770,6680,6510,6420,6250,6725,6465,83,1970,500,4610,10,1,16591014,1100,14.05,0.42,12,0.01,472.00,15694.00,9060,20240618,-26.82,5620,20241209,17.97,7570,-12.42,20250317,5950,11.43,20250103,9060,-26.82,20240618,5620,17.97,20241209,0.43,Y,228850,500,82 억,,367294,N,N,0,N,00,N +20250423,091013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,0,3,0.00,1576910,239,3.49,6590,6600,6590,8560,4620,6590,6597.95,2.21,0,-15,6770,6680,6510,6420,6250,6725,6465,83,1970,500,4610,10,1,16591014,1093,13.96,0.42,12,0.00,472.00,15694.00,9060,20240618,-27.26,5620,20241209,17.26,7570,-12.95,20250317,5950,10.76,20250103,9060,-27.26,20240618,5620,17.26,20241209,0.43,Y,228850,500,82 억,,367294,N,N,0,N,00,N 20250422,160942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,140,2,2.17,44610490,6841,288.89,6490,6600,6340,8380,4520,6450,6521.05,2.21,0,2402,6530,6490,6450,6410,6370,6470,6390,83,1930,500,4510,10,1,16591014,1093,13.96,0.42,12,0.04,472.00,15694.00,9060,20240618,-27.26,5620,20241209,17.26,7570,-12.95,20250317,5950,10.76,20250103,9060,-27.26,20240618,5620,17.26,20241209,0.43,Y,228850,500,82 억,,366940,N,N,0,N,00,N 20250422,150959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6580,130,2,2.02,42159640,6469,273.18,6490,6600,6340,8380,4520,6450,6517.18,2.21,0,2414,6530,6490,6450,6410,6370,6470,6390,83,1930,500,4510,10,1,16591014,1092,13.94,0.42,12,0.04,472.00,15694.00,9060,20240618,-27.37,5620,20241209,17.08,7570,-13.08,20250317,5950,10.59,20250103,9060,-27.37,20240618,5620,17.08,20241209,0.43,Y,228850,500,82 억,,366940,N,N,0,N,00,N 20250422,140959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,150,2,2.33,34762150,5343,225.63,6490,6600,6340,8380,4520,6450,6506.11,2.21,0,1792,6530,6490,6450,6410,6370,6470,6390,83,1930,500,4510,10,1,16591014,1095,13.98,0.42,12,0.03,472.00,15694.00,9060,20240618,-27.15,5620,20241209,17.44,7570,-12.81,20250317,5950,10.92,20250103,9060,-27.15,20240618,5620,17.44,20241209,0.43,Y,228850,500,82 억,,366940,N,N,0,N,00,N diff --git a/229000/price/prices-20250401.csv b/229000/price/prices-20250401.csv index 5b0e6da98160..fd281c06acc8 100644 --- a/229000/price/prices-20250401.csv +++ b/229000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,20,2,1.16,37416856,21254,84.80,1749,1785,1732,2245,1211,1730,1760.46,1.92,0,2955,1777,1753,1736,1712,1695,1745,1704,79,515,500,1170,1,1,15801971,277,-6.23,1.86,12,0.13,-281.00,943.00,4150,20240816,-57.83,1131,20241209,54.73,2300,-23.91,20250221,1450,20.69,20250409,4150,-57.83,20240816,1131,54.73,20241209,0.10,Y,229000,500,79 억,,303027,N,N,744,N,00,N +20250423,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,39,2,2.25,35567792,20198,80.58,1749,1785,1732,2245,1211,1730,1760.96,1.92,0,2648,1777,1753,1736,1712,1695,1745,1704,79,515,500,1170,1,1,15801971,280,-6.30,1.88,12,0.13,-281.00,943.00,4150,20240816,-57.37,1131,20241209,56.41,2300,-23.09,20250221,1450,22.00,20250409,4150,-57.37,20240816,1131,56.41,20241209,0.10,Y,229000,500,79 억,,303027,N,N,360,N,00,N +20250423,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,33,2,1.91,28194979,16034,63.97,1749,1785,1732,2245,1211,1730,1758.45,1.92,0,2571,1777,1753,1736,1712,1695,1745,1704,79,515,500,1170,1,1,15801971,279,-6.27,1.87,12,0.10,-281.00,943.00,4150,20240816,-57.52,1131,20241209,55.88,2300,-23.35,20250221,1450,21.59,20250409,4150,-57.52,20240816,1131,55.88,20241209,0.10,Y,229000,500,79 억,,303027,N,N,360,N,00,N +20250423,131002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,38,2,2.20,22649255,12881,51.39,1749,1780,1732,2245,1211,1730,1758.35,1.92,0,1840,1777,1753,1736,1712,1695,1745,1704,79,515,500,1170,1,1,15801971,279,-6.29,1.87,12,0.08,-281.00,943.00,4150,20240816,-57.40,1131,20241209,56.32,2300,-23.13,20250221,1450,21.93,20250409,4150,-57.40,20240816,1131,56.32,20241209,0.10,Y,229000,500,79 억,,303027,N,N,360,N,00,N +20250423,121005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,24,2,1.39,10596771,6055,24.16,1749,1757,1732,2245,1211,1730,1750.09,1.92,0,1359,1777,1753,1736,1712,1695,1745,1704,79,515,500,1170,1,1,15801971,277,-6.24,1.86,12,0.04,-281.00,943.00,4150,20240816,-57.73,1131,20241209,55.08,2300,-23.74,20250221,1450,20.97,20250409,4150,-57.73,20240816,1131,55.08,20241209,0.10,Y,229000,500,79 억,,303027,N,N,360,N,00,N +20250423,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,25,2,1.45,9278890,5302,21.15,1749,1757,1732,2245,1211,1730,1750.07,1.92,0,1102,1777,1753,1736,1712,1695,1745,1704,79,515,500,1170,1,1,15801971,277,-6.25,1.86,12,0.03,-281.00,943.00,4150,20240816,-57.71,1131,20241209,55.17,2300,-23.70,20250221,1450,21.03,20250409,4150,-57.71,20240816,1131,55.17,20241209,0.10,Y,229000,500,79 억,,303027,N,N,360,N,00,N +20250423,101008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1741,11,2,0.64,5043335,2885,11.51,1749,1756,1732,2245,1211,1730,1748.12,1.92,0,457,1777,1753,1736,1712,1695,1745,1704,79,515,500,1170,1,1,15801971,275,-6.20,1.85,12,0.02,-281.00,943.00,4150,20240816,-58.05,1131,20241209,53.93,2300,-24.30,20250221,1450,20.07,20250409,4150,-58.05,20240816,1131,53.93,20241209,0.10,Y,229000,500,79 억,,303027,N,N,360,N,00,N +20250423,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,20,2,1.16,1943844,1112,4.44,1749,1750,1732,2245,1211,1730,1748.06,1.92,0,15,1777,1753,1736,1712,1695,1745,1704,79,515,500,1170,1,1,15801971,277,-6.23,1.86,12,0.01,-281.00,943.00,4150,20240816,-57.83,1131,20241209,54.73,2300,-23.91,20250221,1450,20.69,20250409,4150,-57.83,20240816,1131,54.73,20241209,0.10,Y,229000,500,79 억,,303027,N,N,360,N,00,N 20250422,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,-32,5,-1.82,41793664,24039,23.69,1760,1760,1719,2290,1234,1762,1738.58,1.92,0,-105,1990,1875,1785,1670,1580,1933,1728,79,528,500,1190,1,1,15801971,273,-6.16,1.83,12,0.15,-281.00,943.00,4150,20240816,-58.31,1131,20241209,52.96,2300,-24.78,20250221,1450,19.31,20250409,4150,-58.31,20240816,1131,52.96,20241209,0.10,Y,229000,500,79 억,,303092,N,N,360,N,00,N 20250422,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1739,-23,5,-1.31,39805234,22892,22.56,1760,1760,1719,2290,1234,1762,1738.83,1.92,0,-993,1990,1875,1785,1670,1580,1933,1728,79,528,500,1190,1,1,15801971,275,-6.19,1.84,12,0.14,-281.00,943.00,4150,20240816,-58.10,1131,20241209,53.76,2300,-24.39,20250221,1450,19.93,20250409,4150,-58.10,20240816,1131,53.76,20241209,0.10,Y,229000,500,79 억,,303092,N,N,1313,N,00,N 20250422,140959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1735,-27,5,-1.53,38547097,22169,21.85,1760,1760,1719,2290,1234,1762,1738.78,1.92,0,-931,1990,1875,1785,1670,1580,1933,1728,79,528,500,1190,1,1,15801971,274,-6.17,1.84,12,0.14,-281.00,943.00,4150,20240816,-58.19,1131,20241209,53.40,2300,-24.57,20250221,1450,19.66,20250409,4150,-58.19,20240816,1131,53.40,20241209,0.10,Y,229000,500,79 억,,303092,N,N,1313,N,00,N diff --git a/229500/price/prices-20250401.csv b/229500/price/prices-20250401.csv index 6552075ac5d0..8f306b3d3e32 100644 --- a/229500/price/prices-20250401.csv +++ b/229500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160947,57,100.00,KONEX,,,N,N,N,N, ,N,7740,-570,5,-6.86,31738560,4013,376.10,8300,8360,7740,9550,7070,8310,7908.94,0.00,0,0,8523,8416,8283,8176,8043,8470,8230,61,1240,500,4980,10,1,12125443,939,-15.57,50.59,12,0.03,-497.00,153.00,10790,20250402,-28.27,4505,20240906,71.81,10790,-28.27,20250402,4810,60.91,20250317,20500,-62.24,20240423,4505,71.81,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250423,151004,57,100.00,KONEX,,,N,N,N,N, ,N,8060,-250,5,-3.01,30956510,3912,366.64,8300,8360,7800,9550,7070,8310,7913.22,0.00,0,0,8523,8416,8283,8176,8043,8470,8230,61,1240,500,4980,10,1,12125443,977,-16.22,52.68,12,0.03,-497.00,153.00,10790,20250402,-25.30,4505,20240906,78.91,10790,-25.30,20250402,4810,67.57,20250317,20500,-60.68,20240423,4505,78.91,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250423,141004,57,100.00,KONEX,,,N,N,N,N, ,N,8090,-220,5,-2.65,22915320,2884,270.29,8300,8360,7830,9550,7070,8310,7945.67,0.00,0,0,8523,8416,8283,8176,8043,8470,8230,61,1240,500,4980,10,1,12125443,981,-16.28,52.88,12,0.02,-497.00,153.00,10790,20250402,-25.02,4505,20240906,79.58,10790,-25.02,20250402,4810,68.19,20250317,20500,-60.54,20240423,4505,79.58,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250423,131002,57,100.00,KONEX,,,N,N,N,N, ,N,8100,-210,5,-2.53,13379900,1668,156.33,8300,8360,7950,9550,7070,8310,8021.52,0.00,0,0,8523,8416,8283,8176,8043,8470,8230,61,1240,500,4980,10,1,12125443,982,-16.30,52.94,12,0.01,-497.00,153.00,10790,20250402,-24.93,4505,20240906,79.80,10790,-24.93,20250402,4810,68.40,20250317,20500,-60.49,20240423,4505,79.80,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250423,121006,57,100.00,KONEX,,,N,N,N,N, ,N,8100,-210,5,-2.53,12885950,1607,150.61,8300,8360,7950,9550,7070,8310,8018.64,0.00,0,0,8523,8416,8283,8176,8043,8470,8230,61,1240,500,4980,10,1,12125443,982,-16.30,52.94,12,0.01,-497.00,153.00,10790,20250402,-24.93,4505,20240906,79.80,10790,-24.93,20250402,4810,68.40,20250317,20500,-60.49,20240423,4505,79.80,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250423,111006,57,100.00,KONEX,,,N,N,N,N, ,N,8120,-190,5,-2.29,12788710,1595,149.48,8300,8360,7950,9550,7070,8310,8018.00,0.00,0,0,8523,8416,8283,8176,8043,8470,8230,61,1240,500,4980,10,1,12125443,985,-16.34,53.07,12,0.01,-497.00,153.00,10790,20250402,-24.75,4505,20240906,80.24,10790,-24.75,20250402,4810,68.81,20250317,20500,-60.39,20240423,4505,80.24,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250423,101009,57,100.00,KONEX,,,N,N,N,N, ,N,8290,-20,5,-0.24,5632260,696,65.23,8300,8360,7950,9550,7070,8310,8092.33,0.00,0,0,8523,8416,8283,8176,8043,8470,8230,61,1240,500,4980,10,1,12125443,1005,-16.68,54.18,12,0.01,-497.00,153.00,10790,20250402,-23.17,4505,20240906,84.02,10790,-23.17,20250402,4810,72.35,20250317,20500,-59.56,20240423,4505,84.02,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N +20250423,091013,57,100.00,KONEX,,,N,N,N,N, ,N,8310,0,3,0.00,423640,51,4.78,8300,8310,8300,9550,7070,8310,8306.67,0.00,0,0,8523,8416,8283,8176,8043,8470,8230,61,1240,500,4980,10,1,12125443,1008,-16.72,54.31,12,0.00,-497.00,153.00,10790,20250402,-22.98,4505,20240906,84.46,10790,-22.98,20250402,4810,72.77,20250317,20500,-59.46,20240423,4505,84.46,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N 20250422,160942,57,100.00,KONEX,,,N,N,N,N, ,N,8310,-170,5,-2.00,8817300,1067,14.83,8210,8390,8150,9750,7210,8480,8263.64,0.00,0,0,9133,8806,8463,8136,7793,8635,7965,61,1270,500,5080,10,1,12125443,1008,-16.72,54.31,12,0.01,-497.00,153.00,10790,20250402,-22.98,4505,20240906,84.46,10790,-22.98,20250402,4810,72.77,20250317,20500,-59.46,20240422,4505,84.46,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N 20250422,151000,57,100.00,KONEX,,,N,N,N,N, ,N,8310,-170,5,-2.00,8817300,1067,14.83,8210,8390,8150,9750,7210,8480,8263.64,0.00,0,0,9133,8806,8463,8136,7793,8635,7965,61,1270,500,5080,10,1,12125443,1008,-16.72,54.31,12,0.01,-497.00,153.00,10790,20250402,-22.98,4505,20240906,84.46,10790,-22.98,20250402,4810,72.77,20250317,20500,-59.46,20240422,4505,84.46,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N 20250422,141000,57,100.00,KONEX,,,N,N,N,N, ,N,8160,-320,5,-3.77,7854080,949,13.19,8210,8390,8160,9750,7210,8480,8276.16,0.00,0,0,9133,8806,8463,8136,7793,8635,7965,61,1270,500,5080,10,1,12125443,989,-16.42,53.33,12,0.01,-497.00,153.00,10790,20250402,-24.37,4505,20240906,81.13,10790,-24.37,20250402,4810,69.65,20250317,20500,-60.20,20240422,4505,81.13,20240906,0.00,Y,229500,500,60 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20250401.csv b/229640/price/prices-20250401.csv index f08a921ccfb9..ac81b705512b 100644 --- a/229640/price/prices-20250401.csv +++ b/229640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160947,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31650,1050,2,3.43,4647885125,146956,188.98,31450,31950,31200,39750,21450,30600,31627.73,4.09,0,24,31800,31200,30750,30150,29700,30975,29925,153,9150,500,22030,50,1,30624879,9693,31.03,5.23,12,0.48,1020.00,6056.00,51300,20250120,-38.30,17470,20240417,81.17,51300,-38.30,20250120,26100,21.26,20250409,51300,-38.30,20250120,18680,69.43,20240424,1.49,Y,229640,500,153 억,,1251285,N,N,2899,N,00,N +20250423,151005,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31650,1050,2,3.43,4403667575,139250,179.07,31450,31950,31200,39750,21450,30600,31624.18,4.09,0,-480,31800,31200,30750,30150,29700,30975,29925,153,9150,500,22030,50,1,30624879,9693,31.03,5.23,12,0.45,1020.00,6056.00,51300,20250120,-38.30,17470,20240417,81.17,51300,-38.30,20250120,26100,21.26,20250409,51300,-38.30,20250120,18680,69.43,20240424,1.49,Y,229640,500,153 억,,1251285,N,N,3518,N,00,N +20250423,141004,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31400,800,2,2.61,3940494050,124566,160.19,31450,31950,31200,39750,21450,30600,31633.78,4.09,0,2615,31800,31200,30750,30150,29700,30975,29925,153,9150,500,22030,50,1,30624879,9616,30.78,5.18,12,0.41,1020.00,6056.00,51300,20250120,-38.79,17470,20240417,79.74,51300,-38.79,20250120,26100,20.31,20250409,51300,-38.79,20250120,18680,68.09,20240424,1.49,Y,229640,500,153 억,,1251285,N,N,3518,N,00,N +20250423,131003,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31400,800,2,2.61,3665378675,115805,148.92,31450,31950,31200,39750,21450,30600,31651.30,4.09,0,8478,31800,31200,30750,30150,29700,30975,29925,153,9150,500,22030,50,1,30624879,9616,30.78,5.18,12,0.38,1020.00,6056.00,51300,20250120,-38.79,17470,20240417,79.74,51300,-38.79,20250120,26100,20.31,20250409,51300,-38.79,20250120,18680,68.09,20240424,1.49,Y,229640,500,153 억,,1251285,N,N,3518,N,00,N +20250423,121006,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31600,1000,2,3.27,3341005050,105480,135.64,31450,31950,31250,39750,21450,30600,31674.30,4.09,0,12178,31800,31200,30750,30150,29700,30975,29925,153,9150,500,22030,50,1,30624879,9677,30.98,5.22,12,0.34,1020.00,6056.00,51300,20250120,-38.40,17470,20240417,80.88,51300,-38.40,20250120,26100,21.07,20250409,51300,-38.40,20250120,18680,69.16,20240424,1.49,Y,229640,500,153 억,,1251285,N,N,3518,N,00,N +20250423,111006,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31550,950,2,3.10,3097855300,97782,125.74,31450,31950,31250,39750,21450,30600,31681.24,4.09,0,11682,31800,31200,30750,30150,29700,30975,29925,153,9150,500,22030,50,1,30624879,9662,30.93,5.21,12,0.32,1020.00,6056.00,51300,20250120,-38.50,17470,20240417,80.60,51300,-38.50,20250120,26100,20.88,20250409,51300,-38.50,20250120,18680,68.90,20240424,1.49,Y,229640,500,153 억,,1251285,N,N,3518,N,00,N +20250423,101009,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31700,1100,2,3.59,2672314400,84329,108.44,31450,31950,31250,39750,21450,30600,31689.15,4.09,0,9271,31800,31200,30750,30150,29700,30975,29925,153,9150,500,22030,50,1,30624879,9708,31.08,5.23,12,0.28,1020.00,6056.00,51300,20250120,-38.21,17470,20240417,81.45,51300,-38.21,20250120,26100,21.46,20250409,51300,-38.21,20250120,18680,69.70,20240424,1.49,Y,229640,500,153 억,,1251285,N,N,3518,N,00,N +20250423,091014,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,31600,1000,2,3.27,673234650,21333,27.43,31450,31750,31250,39750,21450,30600,31558.37,4.09,0,3918,31800,31200,30750,30150,29700,30975,29925,153,9150,500,22030,50,1,30624879,9677,30.98,5.22,12,0.07,1020.00,6056.00,51300,20250120,-38.40,17470,20240417,80.88,51300,-38.40,20250120,26100,21.07,20250409,51300,-38.40,20250120,18680,69.16,20240424,1.49,Y,229640,500,153 억,,1251285,N,N,3518,N,00,N 20250422,160943,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,-700,5,-2.24,2384224050,77763,180.35,30800,31350,30300,40650,21950,31300,30660.18,4.08,0,-6026,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9371,30.00,5.05,12,0.25,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,26100,17.24,20250409,51300,-40.35,20250120,18680,63.81,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,3518,N,00,N 20250422,151000,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30600,-700,5,-2.24,2150191750,70123,162.63,30800,31350,30300,40650,21950,31300,30663.15,4.08,0,-7062,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9371,30.00,5.05,12,0.23,1020.00,6056.00,51300,20250120,-40.35,17470,20240417,75.16,51300,-40.35,20250120,26100,17.24,20250409,51300,-40.35,20250120,18680,63.81,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N 20250422,141000,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30500,-800,5,-2.56,1949464575,63554,147.40,30800,31350,30300,40650,21950,31300,30674.14,4.08,0,-5496,32183,31741,31408,30966,30633,31575,30800,153,9350,500,22530,50,1,30624879,9341,29.90,5.04,12,0.21,1020.00,6056.00,51300,20250120,-40.55,17470,20240417,74.58,51300,-40.55,20250120,26100,16.86,20250409,51300,-40.55,20250120,18680,63.28,20240424,1.49,Y,229640,500,153 억,,1248231,N,N,2291,N,00,N diff --git a/230240/price/prices-20250401.csv b/230240/price/prices-20250401.csv index a6ff751907ba..51f1f421920f 100644 --- a/230240/price/prices-20250401.csv +++ b/230240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17900,130,2,0.73,1090982615,60933,120.99,17840,18090,17650,23100,12440,17770,17904.64,5.63,0,12149,18150,17960,17650,17460,17150,17805,17305,67,5330,500,12430,10,1,13309000,2382,-12.93,1.48,12,0.46,-1384.00,12107.00,26550,20250211,-32.58,7200,20240909,148.61,26550,-32.58,20250211,15810,13.22,20250110,26550,-32.58,20250211,7200,148.61,20240909,1.95,Y,230240,500,67 억,,749666,N,N,1908,N,00,N +20250423,151005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17890,120,2,0.68,1037086805,57920,115.01,17840,18090,17650,23100,12440,17770,17905.50,5.63,0,11846,18150,17960,17650,17460,17150,17805,17305,67,5330,500,12430,10,1,13309000,2381,-12.93,1.48,12,0.44,-1384.00,12107.00,26550,20250211,-32.62,7200,20240909,148.47,26550,-32.62,20250211,15810,13.16,20250110,26550,-32.62,20250211,7200,148.47,20240909,1.95,Y,230240,500,67 억,,749666,N,N,1804,N,00,N +20250423,141005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18010,240,2,1.35,921663695,51471,102.20,17840,18090,17650,23100,12440,17770,17906.47,5.63,0,10368,18150,17960,17650,17460,17150,17805,17305,67,5330,500,12430,10,1,13309000,2397,-13.01,1.49,12,0.39,-1384.00,12107.00,26550,20250211,-32.17,7200,20240909,150.14,26550,-32.17,20250211,15810,13.92,20250110,26550,-32.17,20250211,7200,150.14,20240909,1.95,Y,230240,500,67 억,,749666,N,N,1804,N,00,N +20250423,131003,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17960,190,2,1.07,877111555,48994,97.28,17840,18090,17650,23100,12440,17770,17902.43,5.63,0,9282,18150,17960,17650,17460,17150,17805,17305,67,5330,500,12430,10,1,13309000,2390,-12.98,1.48,12,0.37,-1384.00,12107.00,26550,20250211,-32.35,7200,20240909,149.44,26550,-32.35,20250211,15810,13.60,20250110,26550,-32.35,20250211,7200,149.44,20240909,1.95,Y,230240,500,67 억,,749666,N,N,1804,N,00,N +20250423,121006,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18090,320,2,1.80,828771825,46306,91.94,17840,18090,17650,23100,12440,17770,17897.72,5.63,0,9598,18150,17960,17650,17460,17150,17805,17305,67,5330,500,12430,10,1,13309000,2408,-13.07,1.49,12,0.35,-1384.00,12107.00,26550,20250211,-31.86,7200,20240909,151.25,26550,-31.86,20250211,15810,14.42,20250110,26550,-31.86,20250211,7200,151.25,20240909,1.95,Y,230240,500,67 억,,749666,N,N,1804,N,00,N +20250423,111007,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18040,270,2,1.52,772003755,43157,85.69,17840,18050,17650,23100,12440,17770,17888.26,5.63,0,8653,18150,17960,17650,17460,17150,17805,17305,67,5330,500,12430,10,1,13309000,2401,-13.03,1.49,12,0.32,-1384.00,12107.00,26550,20250211,-32.05,7200,20240909,150.56,26550,-32.05,20250211,15810,14.10,20250110,26550,-32.05,20250211,7200,150.56,20240909,1.95,Y,230240,500,67 억,,749666,N,N,1804,N,00,N +20250423,101009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17890,120,2,0.68,466939210,26173,51.97,17840,18050,17650,23100,12440,17770,17840.49,5.63,0,984,18150,17960,17650,17460,17150,17805,17305,67,5330,500,12430,10,1,13309000,2381,-12.93,1.48,12,0.20,-1384.00,12107.00,26550,20250211,-32.62,7200,20240909,148.47,26550,-32.62,20250211,15810,13.16,20250110,26550,-32.62,20250211,7200,148.47,20240909,1.95,Y,230240,500,67 억,,749666,N,N,1804,N,00,N +20250423,091014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17650,-120,5,-0.68,158560590,8872,17.62,17840,18050,17650,23100,12440,17770,17872.02,5.63,0,-300,18150,17960,17650,17460,17150,17805,17305,67,5330,500,12430,10,1,13309000,2349,-12.75,1.46,12,0.07,-1384.00,12107.00,26550,20250211,-33.52,7200,20240909,145.14,26550,-33.52,20250211,15810,11.64,20250110,26550,-33.52,20250211,7200,145.14,20240909,1.95,Y,230240,500,67 억,,749666,N,N,1804,N,00,N 20250422,160943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17770,-160,5,-0.89,883043295,50287,66.30,17840,17840,17340,23300,12560,17930,17559.99,5.56,0,8642,19596,18762,18336,17502,17076,18550,17290,67,5370,500,12550,10,1,13309000,2365,-12.84,1.47,12,0.38,-1384.00,12107.00,26550,20250211,-33.07,7200,20240909,146.81,26550,-33.07,20250211,15810,12.40,20250110,26550,-33.07,20250211,7200,146.81,20240909,2.02,Y,230240,500,67 억,,740152,N,N,1804,N,00,N 20250422,151000,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17530,-400,5,-2.23,835930705,47613,62.78,17840,17840,17340,23300,12560,17930,17556.77,5.56,0,7562,19596,18762,18336,17502,17076,18550,17290,67,5370,500,12550,10,1,13309000,2333,-12.67,1.45,12,0.36,-1384.00,12107.00,26550,20250211,-33.97,7200,20240909,143.47,26550,-33.97,20250211,15810,10.88,20250110,26550,-33.97,20250211,7200,143.47,20240909,2.02,Y,230240,500,67 억,,740152,N,N,4923,N,00,N 20250422,141000,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17600,-330,5,-1.84,681965625,38852,51.22,17840,17840,17340,23300,12560,17930,17552.91,5.56,0,6521,19596,18762,18336,17502,17076,18550,17290,67,5370,500,12550,10,1,13309000,2342,-12.72,1.45,12,0.29,-1384.00,12107.00,26550,20250211,-33.71,7200,20240909,144.44,26550,-33.71,20250211,15810,11.32,20250110,26550,-33.71,20250211,7200,144.44,20240909,2.02,Y,230240,500,67 억,,740152,N,N,4923,N,00,N diff --git a/230360/price/prices-20250401.csv b/230360/price/prices-20250401.csv index 429065cdfc9e..021e1a172834 100644 --- a/230360/price/prices-20250401.csv +++ b/230360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8280,-20,5,-0.24,510698910,61587,263.14,8330,8390,8240,10790,5810,8300,8292.32,10.98,0,16319,8400,8350,8290,8240,8180,8375,8265,33,2490,100,5970,10,1,31468029,2606,8.76,1.07,12,0.20,945.00,7751.00,14990,20240417,-44.76,7390,20250408,12.04,10920,-24.18,20250116,7390,12.04,20250408,14880,-44.35,20240423,7390,12.04,20250408,0.91,Y,230360,100,32 억,,3455982,N,N,203,N,00,N +20250423,151006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8310,10,2,0.12,472747080,57008,243.57,8330,8390,8240,10790,5810,8300,8292.64,10.98,0,14986,8400,8350,8290,8240,8180,8375,8265,33,2490,100,5970,10,1,31468029,2615,8.79,1.07,12,0.18,945.00,7751.00,14990,20240417,-44.56,7390,20250408,12.45,10920,-23.90,20250116,7390,12.45,20250408,14880,-44.15,20240423,7390,12.45,20250408,0.91,Y,230360,100,32 억,,3455982,N,N,410,N,00,N +20250423,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,-10,5,-0.12,405339800,48892,208.90,8330,8390,8240,10790,5810,8300,8290.51,10.98,0,11960,8400,8350,8290,8240,8180,8375,8265,33,2490,100,5970,10,1,31468029,2609,8.77,1.07,12,0.16,945.00,7751.00,14990,20240417,-44.70,7390,20250408,12.18,10920,-24.08,20250116,7390,12.18,20250408,14880,-44.29,20240423,7390,12.18,20250408,0.91,Y,230360,100,32 억,,3455982,N,N,410,N,00,N +20250423,131003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8280,-20,5,-0.24,347762130,41961,179.28,8330,8390,8240,10790,5810,8300,8287.75,10.98,0,10073,8400,8350,8290,8240,8180,8375,8265,33,2490,100,5970,10,1,31468029,2606,8.76,1.07,12,0.13,945.00,7751.00,14990,20240417,-44.76,7390,20250408,12.04,10920,-24.18,20250116,7390,12.04,20250408,14880,-44.35,20240423,7390,12.04,20250408,0.91,Y,230360,100,32 억,,3455982,N,N,410,N,00,N +20250423,121007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,0,3,0.00,267059520,32212,137.63,8330,8390,8240,10790,5810,8300,8290.68,10.98,0,7860,8400,8350,8290,8240,8180,8375,8265,33,2490,100,5970,10,1,31468029,2612,8.78,1.07,12,0.10,945.00,7751.00,14990,20240417,-44.63,7390,20250408,12.31,10920,-23.99,20250116,7390,12.31,20250408,14880,-44.22,20240423,7390,12.31,20250408,0.91,Y,230360,100,32 억,,3455982,N,N,410,N,00,N +20250423,111007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,-10,5,-0.12,214694420,25898,110.65,8330,8390,8240,10790,5810,8300,8290.00,10.98,0,6323,8400,8350,8290,8240,8180,8375,8265,33,2490,100,5970,10,1,31468029,2609,8.77,1.07,12,0.08,945.00,7751.00,14990,20240417,-44.70,7390,20250408,12.18,10920,-24.08,20250116,7390,12.18,20250408,14880,-44.29,20240423,7390,12.18,20250408,0.91,Y,230360,100,32 억,,3455982,N,N,410,N,00,N +20250423,101010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,0,3,0.00,173428880,20921,89.39,8330,8390,8240,10790,5810,8300,8289.70,10.98,0,6871,8400,8350,8290,8240,8180,8375,8265,33,2490,100,5970,10,1,31468029,2612,8.78,1.07,12,0.07,945.00,7751.00,14990,20240417,-44.63,7390,20250408,12.31,10920,-23.99,20250116,7390,12.31,20250408,14880,-44.22,20240423,7390,12.31,20250408,0.91,Y,230360,100,32 억,,3455982,N,N,410,N,00,N +20250423,091014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8340,40,2,0.48,20486310,2456,10.49,8330,8390,8320,10790,5810,8300,8341.33,10.98,0,980,8400,8350,8290,8240,8180,8375,8265,33,2490,100,5970,10,1,31468029,2624,8.83,1.08,12,0.01,945.00,7751.00,14990,20240417,-44.36,7390,20250408,12.86,10920,-23.63,20250116,7390,12.86,20250408,14880,-43.95,20240423,7390,12.86,20250408,0.91,Y,230360,100,32 억,,3455982,N,N,410,N,00,N 20250422,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,-20,5,-0.24,193521410,23379,112.05,8290,8340,8230,10810,5830,8320,8277.57,10.99,0,-177,8460,8390,8340,8270,8220,8365,8245,33,2490,100,5990,10,1,31468029,2612,8.78,1.07,12,0.07,945.00,7751.00,14990,20240417,-44.63,7390,20250408,12.31,10920,-23.99,20250116,7390,12.31,20250408,14880,-44.22,20240423,7390,12.31,20250408,0.92,Y,230360,100,32 억,,3457631,N,N,410,N,00,N 20250422,151000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,-30,5,-0.36,172766940,20864,100.00,8290,8340,8240,10810,5830,8320,8280.62,10.99,0,-87,8460,8390,8340,8270,8220,8365,8245,33,2490,100,5990,10,1,31468029,2609,8.77,1.07,12,0.07,945.00,7751.00,14990,20240417,-44.70,7390,20250408,12.18,10920,-24.08,20250116,7390,12.18,20250408,14880,-44.29,20240423,7390,12.18,20250408,0.92,Y,230360,100,32 억,,3457631,N,N,876,N,00,N 20250422,141000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8260,-60,5,-0.72,121529020,14679,70.36,8290,8340,8240,10810,5830,8320,8279.11,10.99,0,-1152,8460,8390,8340,8270,8220,8365,8245,33,2490,100,5990,10,1,31468029,2599,8.74,1.07,12,0.05,945.00,7751.00,14990,20240417,-44.90,7390,20250408,11.77,10920,-24.36,20250116,7390,11.77,20250408,14880,-44.49,20240423,7390,11.77,20250408,0.92,Y,230360,100,32 억,,3457631,N,N,876,N,00,N diff --git a/230980/price/prices-20250401.csv b/230980/price/prices-20250401.csv index 87256b9bbb31..99bbcce1682c 100644 --- a/230980/price/prices-20250401.csv +++ b/230980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160948,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240412,0.00,229,20240412,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240423,229,0.00,20240423,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250423,151006,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240412,0.00,229,20240412,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240423,229,0.00,20240423,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250423,141005,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240412,0.00,229,20240412,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240423,229,0.00,20240423,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250423,131004,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240412,0.00,229,20240412,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240423,229,0.00,20240423,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250423,121007,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240412,0.00,229,20240412,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240423,229,0.00,20240423,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250423,111007,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240412,0.00,229,20240412,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240423,229,0.00,20240423,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250423,101010,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240412,0.00,229,20240412,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240423,229,0.00,20240423,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250423,091015,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240412,0.00,229,20240412,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240423,229,0.00,20240423,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250422,160943,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240411,0.00,229,20240411,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240422,229,0.00,20240422,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250422,151001,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240411,0.00,229,20240411,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240422,229,0.00,20240422,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250422,141001,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240411,0.00,229,20240411,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240422,229,0.00,20240422,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20250401.csv b/232140/price/prices-20250401.csv index b7f0a31c47f8..35c463e87742 100644 --- a/232140/price/prices-20250401.csv +++ b/232140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160948,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10150,300,2,3.05,4807769390,476615,122.45,10220,10290,9990,12800,6900,9850,10087.30,0.61,0,54359,10076,9962,9906,9792,9736,9935,9765,82,2950,100,6890,10,1,82045350,8328,75.75,2.56,12,0.58,134.00,3966.00,22950,20240613,-55.77,6140,20240416,65.31,13540,-25.04,20250219,9220,10.09,20250409,22950,-55.77,20240613,8270,22.73,20241210,2.12,N,232140,100,82 억,,500427,N,N,1287,N,00,N +20250423,151006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10100,250,2,2.54,4551316540,451298,115.94,10220,10290,9990,12800,6900,9850,10084.95,0.61,0,47159,10076,9962,9906,9792,9736,9935,9765,82,2950,100,6890,10,1,82045350,8287,75.37,2.55,12,0.55,134.00,3966.00,22950,20240613,-55.99,6140,20240416,64.50,13540,-25.41,20250219,9220,9.54,20250409,22950,-55.99,20240613,8270,22.13,20241210,2.12,N,232140,100,82 억,,500427,N,N,129957,N,00,N +20250423,141006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10060,210,2,2.13,3825232410,379252,97.43,10220,10290,9990,12800,6900,9850,10086.26,0.61,0,10957,10076,9962,9906,9792,9736,9935,9765,82,2950,100,6890,10,1,82045350,8254,75.07,2.54,12,0.46,134.00,3966.00,22950,20240613,-56.17,6140,20240416,63.84,13540,-25.70,20250219,9220,9.11,20250409,22950,-56.17,20240613,8270,21.64,20241210,2.12,N,232140,100,82 억,,500427,N,N,129957,N,00,N +20250423,131004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10030,180,2,1.83,3188020760,316005,81.19,10220,10290,9990,12800,6900,9850,10088.51,0.61,0,-3659,10076,9962,9906,9792,9736,9935,9765,82,2950,100,6890,10,1,82045350,8229,74.85,2.53,12,0.39,134.00,3966.00,22950,20240613,-56.30,6140,20240416,63.36,13540,-25.92,20250219,9220,8.79,20250409,22950,-56.30,20240613,8270,21.28,20241210,2.12,N,232140,100,82 억,,500427,N,N,129957,N,00,N +20250423,121007,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10030,180,2,1.83,2837012830,281001,72.19,10220,10290,9990,12800,6900,9850,10096.10,0.61,0,371,10076,9962,9906,9792,9736,9935,9765,82,2950,100,6890,10,1,82045350,8229,74.85,2.53,12,0.34,134.00,3966.00,22950,20240613,-56.30,6140,20240416,63.36,13540,-25.92,20250219,9220,8.79,20250409,22950,-56.30,20240613,8270,21.28,20241210,2.12,N,232140,100,82 억,,500427,N,N,129957,N,00,N +20250423,111007,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10000,150,2,1.52,2414231540,238874,61.37,10220,10290,9990,12800,6900,9850,10106.72,0.61,0,-640,10076,9962,9906,9792,9736,9935,9765,82,2950,100,6890,10,1,82045350,8205,74.63,2.52,12,0.29,134.00,3966.00,22950,20240613,-56.43,6140,20240416,62.87,13540,-26.14,20250219,9220,8.46,20250409,22950,-56.43,20240613,8270,20.92,20241210,2.12,N,232140,100,82 억,,500427,N,N,129957,N,00,N +20250423,101010,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10020,170,2,1.73,1792004260,176822,45.43,10220,10290,10010,12800,6900,9850,10134.51,0.61,0,3169,10076,9962,9906,9792,9736,9935,9765,82,2950,100,6890,10,1,82045350,8221,74.78,2.53,12,0.22,134.00,3966.00,22950,20240613,-56.34,6140,20240416,63.19,13540,-26.00,20250219,9220,8.68,20250409,22950,-56.34,20240613,8270,21.16,20241210,2.12,N,232140,100,82 억,,500427,N,N,129957,N,00,N +20250423,091015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10130,280,2,2.84,929412290,91124,23.41,10220,10290,10120,12800,6900,9850,10199.42,0.61,0,13722,10076,9962,9906,9792,9736,9935,9765,82,2950,100,6890,10,1,82045350,8311,75.60,2.55,12,0.11,134.00,3966.00,22950,20240613,-55.86,6140,20240416,64.98,13540,-25.18,20250219,9220,9.87,20250409,22950,-55.86,20240613,8270,22.49,20241210,2.12,N,232140,100,82 억,,500427,N,N,129957,N,00,N 20250422,160944,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9850,-150,5,-1.50,3863553730,389237,90.40,9910,10020,9850,13000,7000,10000,9925.97,0.68,0,-54128,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8081,73.51,2.48,12,0.47,134.00,3966.00,22950,20240613,-57.08,6120,20240411,60.95,13540,-27.25,20250219,9220,6.83,20250409,22950,-57.08,20240613,8270,19.11,20241210,2.10,Y,232140,100,82 억,,555100,N,N,129957,N,00,N 20250422,151001,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9850,-150,5,-1.50,3663663565,368950,85.69,9910,10020,9850,13000,7000,10000,9929.97,0.68,0,-48661,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8081,73.51,2.48,12,0.45,134.00,3966.00,22950,20240613,-57.08,6120,20240411,60.95,13540,-27.25,20250219,9220,6.83,20250409,22950,-57.08,20240613,8270,19.11,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N 20250422,141001,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9860,-140,5,-1.40,3236625170,325610,75.62,9910,10020,9850,13000,7000,10000,9940.19,0.68,0,-43670,10560,10280,10140,9860,9720,10210,9790,82,3000,100,7000,10,1,82045350,8090,73.58,2.49,12,0.40,134.00,3966.00,22950,20240613,-57.04,6120,20240411,61.11,13540,-27.18,20250219,9220,6.94,20250409,22950,-57.04,20240613,8270,19.23,20241210,2.10,Y,232140,100,82 억,,555100,N,N,75130,N,00,N diff --git a/232530/price/prices-20250401.csv b/232530/price/prices-20250401.csv index ebd5eb40c1ea..a0fec0f77c96 100644 --- a/232530/price/prices-20250401.csv +++ b/232530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160949,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-95,5,-2.44,46616860,12218,111.16,3930,3930,3745,4475,3315,3895,3815.42,16.47,0,0,3975,3935,3860,3820,3745,3897,3782,128,580,500,2720,5,1,25614304,973,-50.00,-77.55,12,0.05,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250423,151007,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-95,5,-2.44,46198860,12108,110.16,3930,3930,3745,4475,3315,3895,3815.56,16.47,0,0,3975,3935,3860,3820,3745,3897,3782,128,580,500,2720,5,1,25614304,973,-50.00,-77.55,12,0.05,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250423,141006,57,100.00,KONEX,,,N,N,N,N, ,N,3930,35,2,0.90,25636245,6697,60.93,3930,3930,3745,4475,3315,3895,3828.02,16.47,0,0,3975,3935,3860,3820,3745,3897,3782,128,580,500,2720,5,1,25614304,1007,-51.71,-80.20,12,0.03,-76.00,-49.00,5120,20240520,-23.24,3375,20250421,16.44,4300,-8.60,20250120,3375,16.44,20250421,5120,-23.24,20240520,3375,16.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250423,131004,57,100.00,KONEX,,,N,N,N,N, ,N,3930,35,2,0.90,25636245,6697,60.93,3930,3930,3745,4475,3315,3895,3828.02,16.47,0,0,3975,3935,3860,3820,3745,3897,3782,128,580,500,2720,5,1,25614304,1007,-51.71,-80.20,12,0.03,-76.00,-49.00,5120,20240520,-23.24,3375,20250421,16.44,4300,-8.60,20250120,3375,16.44,20250421,5120,-23.24,20240520,3375,16.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250423,121007,57,100.00,KONEX,,,N,N,N,N, ,N,3930,35,2,0.90,17831460,4697,42.73,3930,3930,3745,4475,3315,3895,3796.35,16.47,0,0,3975,3935,3860,3820,3745,3897,3782,128,580,500,2720,5,1,25614304,1007,-51.71,-80.20,12,0.02,-76.00,-49.00,5120,20240520,-23.24,3375,20250421,16.44,4300,-8.60,20250120,3375,16.44,20250421,5120,-23.24,20240520,3375,16.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250423,111008,57,100.00,KONEX,,,N,N,N,N, ,N,3930,35,2,0.90,17831460,4697,42.73,3930,3930,3745,4475,3315,3895,3796.35,16.47,0,0,3975,3935,3860,3820,3745,3897,3782,128,580,500,2720,5,1,25614304,1007,-51.71,-80.20,12,0.02,-76.00,-49.00,5120,20240520,-23.24,3375,20250421,16.44,4300,-8.60,20250120,3375,16.44,20250421,5120,-23.24,20240520,3375,16.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250423,101010,57,100.00,KONEX,,,N,N,N,N, ,N,3930,35,2,0.90,3930,1,0.01,3930,3930,3930,4475,3315,3895,3930.00,16.47,0,0,3975,3935,3860,3820,3745,3897,3782,128,580,500,2720,5,1,25614304,1007,-51.71,-80.20,12,0.00,-76.00,-49.00,5120,20240520,-23.24,3375,20250421,16.44,4300,-8.60,20250120,3375,16.44,20250421,5120,-23.24,20240520,3375,16.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250423,091015,57,100.00,KONEX,,,N,N,N,N, ,N,3930,35,2,0.90,3930,1,0.01,3930,3930,3930,4475,3315,3895,3930.00,16.47,0,0,3975,3935,3860,3820,3745,3897,3782,128,580,500,2720,5,1,25614304,1007,-51.71,-80.20,12,0.00,-76.00,-49.00,5120,20240520,-23.24,3375,20250421,16.44,4300,-8.60,20250120,3375,16.44,20250421,5120,-23.24,20240520,3375,16.44,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250422,160944,57,100.00,KONEX,,,N,N,N,N, ,N,3895,135,2,3.59,41946815,10991,97.66,3900,3900,3785,4320,3200,3760,3816.47,16.47,0,0,4456,4107,3741,3392,3026,3925,3210,128,560,500,2630,5,1,25614304,998,-51.25,-79.49,12,0.04,-76.00,-49.00,5120,20240520,-23.93,3375,20250421,15.41,4300,-9.42,20250120,3375,15.41,20250421,5120,-23.93,20240520,3375,15.41,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250422,151001,57,100.00,KONEX,,,N,N,N,N, ,N,3895,135,2,3.59,41931235,10987,97.63,3900,3900,3785,4320,3200,3760,3816.44,16.47,0,0,4456,4107,3741,3392,3026,3925,3210,128,560,500,2630,5,1,25614304,998,-51.25,-79.49,12,0.04,-76.00,-49.00,5120,20240520,-23.93,3375,20250421,15.41,4300,-9.42,20250120,3375,15.41,20250421,5120,-23.93,20240520,3375,15.41,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250422,141001,57,100.00,KONEX,,,N,N,N,N, ,N,3800,40,2,1.06,15437540,4015,35.68,3900,3900,3785,4320,3200,3760,3844.97,16.47,0,0,4456,4107,3741,3392,3026,3925,3210,128,560,500,2630,5,1,25614304,973,-50.00,-77.55,12,0.02,-76.00,-49.00,5120,20240520,-25.78,3375,20250421,12.59,4300,-11.63,20250120,3375,12.59,20250421,5120,-25.78,20240520,3375,12.59,20250421,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20250401.csv b/232680/price/prices-20250401.csv index 35a7e41c1a74..32d88a20657e 100644 --- a/232680/price/prices-20250401.csv +++ b/232680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,190,2,2.35,474912890,58052,97.26,8160,8340,8070,10490,5650,8070,8180.81,2.61,0,8988,8290,8180,8100,7990,7910,8235,8045,63,2420,500,5160,10,1,12534234,1035,19.81,2.77,12,0.46,417.00,2981.00,11760,20250219,-29.76,5680,20241209,45.42,11760,-29.76,20250219,6310,30.90,20250102,11760,-29.76,20250219,5680,45.42,20241209,3.80,Y,232680,500,62 억,,326809,N,N,286,N,00,N +20250423,151007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,230,2,2.85,428642610,52464,87.90,8160,8300,8070,10490,5650,8070,8170.22,2.61,0,8717,8290,8180,8100,7990,7910,8235,8045,63,2420,500,5160,10,1,12534234,1040,19.90,2.78,12,0.42,417.00,2981.00,11760,20250219,-29.42,5680,20241209,46.13,11760,-29.42,20250219,6310,31.54,20250102,11760,-29.42,20250219,5680,46.13,20241209,3.80,Y,232680,500,62 억,,326809,N,N,1702,N,00,N +20250423,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,140,2,1.73,332933420,40856,68.45,8160,8250,8070,10490,5650,8070,8148.95,2.61,0,5440,8290,8180,8100,7990,7910,8235,8045,63,2420,500,5160,10,1,12534234,1029,19.69,2.75,12,0.33,417.00,2981.00,11760,20250219,-30.19,5680,20241209,44.54,11760,-30.19,20250219,6310,30.11,20250102,11760,-30.19,20250219,5680,44.54,20241209,3.80,Y,232680,500,62 억,,326809,N,N,1702,N,00,N +20250423,131004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,110,2,1.36,295890180,36334,60.88,8160,8250,8070,10490,5650,8070,8143.62,2.61,0,3466,8290,8180,8100,7990,7910,8235,8045,63,2420,500,5160,10,1,12534234,1025,19.62,2.74,12,0.29,417.00,2981.00,11760,20250219,-30.44,5680,20241209,44.01,11760,-30.44,20250219,6310,29.64,20250102,11760,-30.44,20250219,5680,44.01,20241209,3.80,Y,232680,500,62 억,,326809,N,N,1702,N,00,N +20250423,121008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,80,2,0.99,246031360,30222,50.64,8160,8250,8070,10490,5650,8070,8140.80,2.61,0,4714,8290,8180,8100,7990,7910,8235,8045,63,2420,500,5160,10,1,12534234,1022,19.54,2.73,12,0.24,417.00,2981.00,11760,20250219,-30.70,5680,20241209,43.49,11760,-30.70,20250219,6310,29.16,20250102,11760,-30.70,20250219,5680,43.49,20241209,3.80,Y,232680,500,62 억,,326809,N,N,1702,N,00,N +20250423,111008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,40,2,0.50,211686850,25993,43.55,8160,8250,8070,10490,5650,8070,8143.99,2.61,0,3717,8290,8180,8100,7990,7910,8235,8045,63,2420,500,5160,10,1,12534234,1017,19.45,2.72,12,0.21,417.00,2981.00,11760,20250219,-31.04,5680,20241209,42.78,11760,-31.04,20250219,6310,28.53,20250102,11760,-31.04,20250219,5680,42.78,20241209,3.80,Y,232680,500,62 억,,326809,N,N,1702,N,00,N +20250423,101011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,100,2,1.24,137373120,16841,28.22,8160,8250,8070,10490,5650,8070,8157.06,2.61,0,764,8290,8180,8100,7990,7910,8235,8045,63,2420,500,5160,10,1,12534234,1024,19.59,2.74,12,0.13,417.00,2981.00,11760,20250219,-30.53,5680,20241209,43.84,11760,-30.53,20250219,6310,29.48,20250102,11760,-30.53,20250219,5680,43.84,20241209,3.80,Y,232680,500,62 억,,326809,N,N,1702,N,00,N +20250423,091015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,80,2,0.99,32568150,3982,6.67,8160,8200,8150,10490,5650,8070,8178.84,2.61,0,-2015,8290,8180,8100,7990,7910,8235,8045,63,2420,500,5160,10,1,12534234,1022,19.54,2.73,12,0.03,417.00,2981.00,11760,20250219,-30.70,5680,20241209,43.49,11760,-30.70,20250219,6310,29.16,20250102,11760,-30.70,20250219,5680,43.49,20241209,3.80,Y,232680,500,62 억,,326809,N,N,1702,N,00,N 20250422,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,-140,5,-1.71,483980060,59666,115.39,8020,8210,8020,10670,5750,8210,8111.51,2.52,0,11018,8470,8340,8230,8100,7990,8285,8045,63,2460,500,5250,10,1,12534234,1012,19.35,2.71,12,0.48,417.00,2981.00,11760,20250219,-31.38,5680,20241209,42.08,11760,-31.38,20250219,6310,27.89,20250102,11760,-31.38,20250219,5680,42.08,20241209,3.79,Y,232680,500,62 억,,315667,N,N,1702,N,00,N 20250422,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,-110,5,-1.34,454081820,55960,108.22,8020,8210,8020,10670,5750,8210,8114.40,2.52,0,10568,8470,8340,8230,8100,7990,8285,8045,63,2460,500,5250,10,1,12534234,1015,19.42,2.72,12,0.45,417.00,2981.00,11760,20250219,-31.12,5680,20241209,42.61,11760,-31.12,20250219,6310,28.37,20250102,11760,-31.12,20250219,5680,42.61,20241209,3.79,Y,232680,500,62 억,,315667,N,N,1711,N,00,N 20250422,141002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,-80,5,-0.97,306136280,37653,72.82,8020,8210,8020,10670,5750,8210,8130.46,2.52,0,7332,8470,8340,8230,8100,7990,8285,8045,63,2460,500,5250,10,1,12534234,1019,19.50,2.73,12,0.30,417.00,2981.00,11760,20250219,-30.87,5680,20241209,43.13,11760,-30.87,20250219,6310,28.84,20250102,11760,-30.87,20250219,5680,43.13,20241209,3.79,Y,232680,500,62 억,,315667,N,N,1711,N,00,N diff --git a/232830/price/prices-20250401.csv b/232830/price/prices-20250401.csv index 4ad6f802fe8d..e83380634229 100644 --- a/232830/price/prices-20250401.csv +++ b/232830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-5,5,-0.23,49857180,22709,60.80,2280,2300,2160,2860,1540,2200,2195.48,2.55,0,4274,2313,2256,2208,2151,2103,2252,2147,59,660,500,1360,5,1,11707472,257,-10.21,2.36,12,0.19,-215.00,929.00,3770,20250106,-41.78,1370,20240805,60.22,3770,-41.78,20250106,1843,19.10,20250403,3770,-41.78,20250106,1370,60.22,20240805,1.14,Y,232830,500,58 억,,298613,N,N,3191,N,00,N +20250423,151007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-20,5,-0.91,43561520,19834,53.10,2280,2300,2160,2860,1540,2200,2196.31,2.55,0,3216,2313,2256,2208,2151,2103,2252,2147,59,660,500,1360,5,1,11707472,255,-10.14,2.35,12,0.17,-215.00,929.00,3770,20250106,-42.18,1370,20240805,59.12,3770,-42.18,20250106,1843,18.29,20250403,3770,-42.18,20250106,1370,59.12,20240805,1.14,Y,232830,500,58 억,,298613,N,N,9359,N,00,N +20250423,141006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-10,5,-0.45,31188135,14182,37.97,2280,2300,2160,2860,1540,2200,2199.14,2.55,0,381,2313,2256,2208,2151,2103,2252,2147,59,660,500,1360,5,1,11707472,256,-10.19,2.36,12,0.12,-215.00,929.00,3770,20250106,-41.91,1370,20240805,59.85,3770,-41.91,20250106,1843,18.83,20250403,3770,-41.91,20250106,1370,59.85,20240805,1.14,Y,232830,500,58 억,,298613,N,N,9359,N,00,N +20250423,131005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-15,5,-0.68,28944705,13157,35.22,2280,2300,2160,2860,1540,2200,2199.95,2.55,0,-25,2313,2256,2208,2151,2103,2252,2147,59,660,500,1360,5,1,11707472,256,-10.16,2.35,12,0.11,-215.00,929.00,3770,20250106,-42.04,1370,20240805,59.49,3770,-42.04,20250106,1843,18.56,20250403,3770,-42.04,20250106,1370,59.49,20240805,1.14,Y,232830,500,58 억,,298613,N,N,9359,N,00,N +20250423,121008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-5,5,-0.23,22789515,10323,27.64,2280,2300,2165,2860,1540,2200,2207.64,2.55,0,-779,2313,2256,2208,2151,2103,2252,2147,59,660,500,1360,5,1,11707472,257,-10.21,2.36,12,0.09,-215.00,929.00,3770,20250106,-41.78,1370,20240805,60.22,3770,-41.78,20250106,1843,19.10,20250403,3770,-41.78,20250106,1370,60.22,20240805,1.14,Y,232830,500,58 억,,298613,N,N,9359,N,00,N +20250423,111008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,-5,5,-0.23,12094455,5416,14.50,2280,2300,2175,2860,1540,2200,2233.10,2.55,0,-1404,2313,2256,2208,2151,2103,2252,2147,59,660,500,1360,5,1,11707472,257,-10.21,2.36,12,0.05,-215.00,929.00,3770,20250106,-41.78,1370,20240805,60.22,3770,-41.78,20250106,1843,19.10,20250403,3770,-41.78,20250106,1370,60.22,20240805,1.14,Y,232830,500,58 억,,298613,N,N,9359,N,00,N +20250423,101011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-20,5,-0.91,9861795,4393,11.76,2280,2300,2175,2860,1540,2200,2244.89,2.55,0,-966,2313,2256,2208,2151,2103,2252,2147,59,660,500,1360,5,1,11707472,255,-10.14,2.35,12,0.04,-215.00,929.00,3770,20250106,-42.18,1370,20240805,59.12,3770,-42.18,20250106,1843,18.29,20250403,3770,-42.18,20250106,1370,59.12,20240805,1.14,Y,232830,500,58 억,,298613,N,N,9359,N,00,N +20250423,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2225,25,2,1.14,7368705,3252,8.71,2280,2300,2200,2860,1540,2200,2265.90,2.55,0,-800,2313,2256,2208,2151,2103,2252,2147,59,660,500,1360,5,1,11707472,260,-10.35,2.40,12,0.03,-215.00,929.00,3770,20250106,-40.98,1370,20240805,62.41,3770,-40.98,20250106,1843,20.73,20250403,3770,-40.98,20250106,1370,62.41,20240805,1.14,Y,232830,500,58 억,,298613,N,N,9359,N,00,N 20250422,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2200,-20,5,-0.90,81492755,37353,79.49,2200,2265,2160,2885,1555,2220,2181.69,2.55,0,173,2386,2302,2216,2132,2046,2345,2175,59,665,500,1370,5,1,11707472,258,-10.23,2.37,12,0.32,-215.00,929.00,3770,20250106,-41.64,1370,20240805,60.58,3770,-41.64,20250106,1843,19.37,20250403,3770,-41.64,20250106,1370,60.58,20240805,1.14,Y,232830,500,58 억,,298440,N,N,9359,N,00,N 20250422,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-45,5,-2.03,65501030,30065,63.98,2200,2265,2160,2885,1555,2220,2178.65,2.55,0,365,2386,2302,2216,2132,2046,2345,2175,59,665,500,1370,5,1,11707472,255,-10.12,2.34,12,0.26,-215.00,929.00,3770,20250106,-42.31,1370,20240805,58.76,3770,-42.31,20250106,1843,18.01,20250403,3770,-42.31,20250106,1370,58.76,20240805,1.14,Y,232830,500,58 억,,298440,N,N,62,N,00,N 20250422,141002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-35,5,-1.58,60015465,27545,58.62,2200,2265,2160,2885,1555,2220,2178.82,2.55,0,-77,2386,2302,2216,2132,2046,2345,2175,59,665,500,1370,5,1,11707472,256,-10.16,2.35,12,0.24,-215.00,929.00,3770,20250106,-42.04,1370,20240805,59.49,3770,-42.04,20250106,1843,18.56,20250403,3770,-42.04,20250106,1370,59.49,20240805,1.14,Y,232830,500,58 억,,298440,N,N,62,N,00,N diff --git a/233250/price/prices-20250401.csv b/233250/price/prices-20250401.csv index 86af25df84f1..bdf9d83beec6 100644 --- a/233250/price/prices-20250401.csv +++ b/233250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160949,57,100.00,KONEX,,,N,N,N,N, ,N,14990,100,2,0.67,101950,7,77.78,14490,14990,13500,17120,12660,14890,14564.29,0.00,0,0,15610,15250,14620,14260,13630,15430,14440,11,2230,500,9230,10,1,1746534,262,21.79,1.23,12,0.00,688.00,12156.00,18500,20241106,-18.97,8600,20240612,74.30,16500,-9.15,20250114,11900,25.97,20250417,18500,-18.97,20241106,8600,74.30,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250423,151008,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-400,5,-2.69,71970,5,55.56,14490,14990,13500,17120,12660,14890,14394.00,0.00,0,0,15610,15250,14620,14260,13630,15430,14440,11,2230,500,9230,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250423,141007,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-400,5,-2.69,71970,5,55.56,14490,14990,13500,17120,12660,14890,14394.00,0.00,0,0,15610,15250,14620,14260,13630,15430,14440,11,2230,500,9230,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250423,131005,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-400,5,-2.69,71970,5,55.56,14490,14990,13500,17120,12660,14890,14394.00,0.00,0,0,15610,15250,14620,14260,13630,15430,14440,11,2230,500,9230,10,1,1746534,253,21.06,1.19,12,0.00,688.00,12156.00,18500,20241106,-21.68,8600,20240612,68.49,16500,-12.18,20250114,11900,21.76,20250417,18500,-21.68,20241106,8600,68.49,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250423,121008,57,100.00,KONEX,,,N,N,N,N, ,N,13500,-1390,5,-9.34,57480,4,44.44,14490,14990,13500,17120,12660,14890,14370.00,0.00,0,0,15610,15250,14620,14260,13630,15430,14440,11,2230,500,9230,10,1,1746534,236,19.62,1.11,12,0.00,688.00,12156.00,18500,20241106,-27.03,8600,20240612,56.98,16500,-18.18,20250114,11900,13.45,20250417,18500,-27.03,20241106,8600,56.98,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250423,111009,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15610,15250,14620,14260,13630,15430,14440,11,2230,500,9230,10,1,1746534,260,21.64,1.22,12,0.00,688.00,12156.00,18500,20241106,-19.51,8600,20240612,73.14,16500,-9.76,20250114,11900,25.13,20250417,18500,-19.51,20241106,8600,73.14,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250423,101011,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15610,15250,14620,14260,13630,15430,14440,11,2230,500,9230,10,1,1746534,260,21.64,1.22,12,0.00,688.00,12156.00,18500,20241106,-19.51,8600,20240612,73.14,16500,-9.76,20250114,11900,25.13,20250417,18500,-19.51,20241106,8600,73.14,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250423,091016,57,100.00,KONEX,,,N,N,N,N, ,N,14890,0,3,0.00,0,0,0.00,0,0,0,17120,12660,14890,0.00,0.00,0,0,15610,15250,14620,14260,13630,15430,14440,11,2230,500,9230,10,1,1746534,260,21.64,1.22,12,0.00,688.00,12156.00,18500,20241106,-19.51,8600,20240612,73.14,16500,-9.76,20250114,11900,25.13,20250417,18500,-19.51,20241106,8600,73.14,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250422,160945,57,100.00,KONEX,,,N,N,N,N, ,N,14890,900,2,6.43,129320,9,900.00,13990,14980,13990,16080,11900,13990,14368.89,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,260,21.64,1.22,12,0.00,688.00,12156.00,18500,20241106,-19.51,8600,20240612,73.14,16500,-9.76,20250114,11900,25.13,20250417,18500,-19.51,20241106,8600,73.14,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250422,151002,57,100.00,KONEX,,,N,N,N,N, ,N,14890,900,2,6.43,129320,9,900.00,13990,14980,13990,16080,11900,13990,14368.89,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,260,21.64,1.22,12,0.00,688.00,12156.00,18500,20241106,-19.51,8600,20240612,73.14,16500,-9.76,20250114,11900,25.13,20250417,18500,-19.51,20241106,8600,73.14,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250422,141002,57,100.00,KONEX,,,N,N,N,N, ,N,14890,900,2,6.43,129320,9,900.00,13990,14980,13990,16080,11900,13990,14368.89,0.00,0,0,13990,13990,13990,13990,13990,13990,13990,11,2090,500,8670,10,1,1746534,260,21.64,1.22,12,0.00,688.00,12156.00,18500,20241106,-19.51,8600,20240612,73.14,16500,-9.76,20250114,11900,25.13,20250417,18500,-19.51,20241106,8600,73.14,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20250401.csv b/233990/price/prices-20250401.csv index 0061121815b1..891e3c2b5e3b 100644 --- a/233990/price/prices-20250401.csv +++ b/233990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160950,57,100.00,KONEX,,,N,N,N,N, ,N,717,37,2,5.44,85054,116,44.62,749,749,680,782,578,680,733.22,0.00,0,0,814,746,713,645,612,730,629,15,102,100,400,1,1,14764898,106,13.28,3.55,12,0.00,54.00,202.00,907,20241230,-20.95,336,20240628,113.39,899,-20.24,20250403,535,34.02,20250313,907,-20.95,20241230,336,113.39,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250423,151008,57,100.00,KONEX,,,N,N,N,N, ,N,726,46,2,6.76,75806,103,39.62,749,749,726,782,578,680,735.98,0.00,0,0,814,746,713,645,612,730,629,15,102,100,400,1,1,14764898,107,13.44,3.59,12,0.00,54.00,202.00,907,20241230,-19.96,336,20240628,116.07,899,-19.24,20250403,535,35.70,20250313,907,-19.96,20241230,336,116.07,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250423,141007,57,100.00,KONEX,,,N,N,N,N, ,N,726,46,2,6.76,75806,103,39.62,749,749,726,782,578,680,735.98,0.00,0,0,814,746,713,645,612,730,629,15,102,100,400,1,1,14764898,107,13.44,3.59,12,0.00,54.00,202.00,907,20241230,-19.96,336,20240628,116.07,899,-19.24,20250403,535,35.70,20250313,907,-19.96,20241230,336,116.07,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250423,131005,57,100.00,KONEX,,,N,N,N,N, ,N,736,56,2,8.24,75080,102,39.23,749,749,730,782,578,680,736.08,0.00,0,0,814,746,713,645,612,730,629,15,102,100,400,1,1,14764898,109,13.63,3.64,12,0.00,54.00,202.00,907,20241230,-18.85,336,20240628,119.05,899,-18.13,20250403,535,37.57,20250313,907,-18.85,20241230,336,119.05,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250423,121008,57,100.00,KONEX,,,N,N,N,N, ,N,736,56,2,8.24,75080,102,39.23,749,749,730,782,578,680,736.08,0.00,0,0,814,746,713,645,612,730,629,15,102,100,400,1,1,14764898,109,13.63,3.64,12,0.00,54.00,202.00,907,20241230,-18.85,336,20240628,119.05,899,-18.13,20250403,535,37.57,20250313,907,-18.85,20241230,336,119.05,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250423,111009,57,100.00,KONEX,,,N,N,N,N, ,N,736,56,2,8.24,75080,102,39.23,749,749,730,782,578,680,736.08,0.00,0,0,814,746,713,645,612,730,629,15,102,100,400,1,1,14764898,109,13.63,3.64,12,0.00,54.00,202.00,907,20241230,-18.85,336,20240628,119.05,899,-18.13,20250403,535,37.57,20250313,907,-18.85,20241230,336,119.05,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250423,101012,57,100.00,KONEX,,,N,N,N,N, ,N,737,57,2,8.38,1486,2,0.77,749,749,737,782,578,680,743.00,0.00,0,0,814,746,713,645,612,730,629,15,102,100,400,1,1,14764898,109,13.65,3.65,12,0.00,54.00,202.00,907,20241230,-18.74,336,20240628,119.35,899,-18.02,20250403,535,37.76,20250313,907,-18.74,20241230,336,119.35,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250423,091016,57,100.00,KONEX,,,N,N,N,N, ,N,749,69,2,10.15,749,1,0.38,749,749,749,782,578,680,749.00,0.00,0,0,814,746,713,645,612,730,629,15,102,100,400,1,1,14764898,111,13.87,3.71,12,0.00,54.00,202.00,907,20241230,-17.42,336,20240628,122.92,899,-16.69,20250403,535,40.00,20250313,907,-17.42,20241230,336,122.92,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250422,160945,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,178076,260,165.61,781,781,680,782,578,680,684.91,0.00,0,0,704,692,686,674,668,689,671,15,102,100,400,1,1,14764898,100,12.59,3.37,12,0.00,54.00,202.00,907,20241230,-25.03,336,20240628,102.38,899,-24.36,20250403,535,27.10,20250313,907,-25.03,20241230,336,102.38,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250422,151002,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,178076,260,165.61,781,781,680,782,578,680,684.91,0.00,0,0,704,692,686,674,668,689,671,15,102,100,400,1,1,14764898,100,12.59,3.37,12,0.00,54.00,202.00,907,20241230,-25.03,336,20240628,102.38,899,-24.36,20250403,535,27.10,20250313,907,-25.03,20241230,336,102.38,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250422,141002,57,100.00,KONEX,,,N,N,N,N, ,N,680,0,3,0.00,178076,260,165.61,781,781,680,782,578,680,684.91,0.00,0,0,704,692,686,674,668,689,671,15,102,100,400,1,1,14764898,100,12.59,3.37,12,0.00,54.00,202.00,907,20241230,-25.03,336,20240628,102.38,899,-24.36,20250403,535,27.10,20250313,907,-25.03,20241230,336,102.38,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20250401.csv b/234070/price/prices-20250401.csv index f74954b2ed24..7efd6d470992 100644 --- a/234070/price/prices-20250401.csv +++ b/234070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160950,57,100.00,KONEX,,,N,N,N,N, ,N,1312,169,2,14.79,1312,1,0.22,1312,1312,1312,1314,972,1143,1312.00,0.00,0,0,1341,1242,1044,945,747,1291,994,35,171,500,680,1,1,6960703,91,-0.60,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-33.64,728,20241202,80.22,1565,-16.17,20250305,822,59.61,20250110,1977,-33.64,20240510,728,80.22,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250423,151008,57,100.00,KONEX,,,N,N,N,N, ,N,1312,169,2,14.79,1312,1,0.22,1312,1312,1312,1314,972,1143,1312.00,0.00,0,0,1341,1242,1044,945,747,1291,994,35,171,500,680,1,1,6960703,91,-0.60,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-33.64,728,20241202,80.22,1565,-16.17,20250305,822,59.61,20250110,1977,-33.64,20240510,728,80.22,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250423,141007,57,100.00,KONEX,,,N,N,N,N, ,N,1312,169,2,14.79,1312,1,0.22,1312,1312,1312,1314,972,1143,1312.00,0.00,0,0,1341,1242,1044,945,747,1291,994,35,171,500,680,1,1,6960703,91,-0.60,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-33.64,728,20241202,80.22,1565,-16.17,20250305,822,59.61,20250110,1977,-33.64,20240510,728,80.22,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250423,131006,57,100.00,KONEX,,,N,N,N,N, ,N,1312,169,2,14.79,1312,1,0.22,1312,1312,1312,1314,972,1143,1312.00,0.00,0,0,1341,1242,1044,945,747,1291,994,35,171,500,680,1,1,6960703,91,-0.60,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-33.64,728,20241202,80.22,1565,-16.17,20250305,822,59.61,20250110,1977,-33.64,20240510,728,80.22,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250423,121009,57,100.00,KONEX,,,N,N,N,N, ,N,1312,169,2,14.79,1312,1,0.22,1312,1312,1312,1314,972,1143,1312.00,0.00,0,0,1341,1242,1044,945,747,1291,994,35,171,500,680,1,1,6960703,91,-0.60,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-33.64,728,20241202,80.22,1565,-16.17,20250305,822,59.61,20250110,1977,-33.64,20240510,728,80.22,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250423,111009,57,100.00,KONEX,,,N,N,N,N, ,N,1312,169,2,14.79,1312,1,0.22,1312,1312,1312,1314,972,1143,1312.00,0.00,0,0,1341,1242,1044,945,747,1291,994,35,171,500,680,1,1,6960703,91,-0.60,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-33.64,728,20241202,80.22,1565,-16.17,20250305,822,59.61,20250110,1977,-33.64,20240510,728,80.22,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250423,101012,57,100.00,KONEX,,,N,N,N,N, ,N,1312,169,2,14.79,1312,1,0.22,1312,1312,1312,1314,972,1143,1312.00,0.00,0,0,1341,1242,1044,945,747,1291,994,35,171,500,680,1,1,6960703,91,-0.60,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-33.64,728,20241202,80.22,1565,-16.17,20250305,822,59.61,20250110,1977,-33.64,20240510,728,80.22,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250423,091017,57,100.00,KONEX,,,N,N,N,N, ,N,1143,0,3,0.00,0,0,0.00,0,0,0,1314,972,1143,0.00,0.00,0,0,1341,1242,1044,945,747,1291,994,35,171,500,680,1,1,6960703,80,-0.52,0.23,12,0.00,-2183.00,5020.00,1977,20240510,-42.19,728,20241202,57.01,1565,-26.96,20250305,822,39.05,20250110,1977,-42.19,20240510,728,57.01,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250422,160945,57,100.00,KONEX,,,N,N,N,N, ,N,1143,148,2,14.87,385227,455,90.64,846,1143,846,1144,846,995,846.65,0.00,0,0,995,995,995,995,995,995,995,35,149,500,590,1,1,6960703,80,-0.52,0.23,12,0.01,-2183.00,5020.00,1977,20240510,-42.19,728,20241202,57.01,1565,-26.96,20250305,822,39.05,20250110,1977,-42.19,20240510,728,57.01,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250422,151003,57,100.00,KONEX,,,N,N,N,N, ,N,1143,148,2,14.87,385227,455,90.64,846,1143,846,1144,846,995,846.65,0.00,0,0,995,995,995,995,995,995,995,35,149,500,590,1,1,6960703,80,-0.52,0.23,12,0.01,-2183.00,5020.00,1977,20240510,-42.19,728,20241202,57.01,1565,-26.96,20250305,822,39.05,20250110,1977,-42.19,20240510,728,57.01,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250422,141003,57,100.00,KONEX,,,N,N,N,N, ,N,1143,148,2,14.87,385227,455,90.64,846,1143,846,1144,846,995,846.65,0.00,0,0,995,995,995,995,995,995,995,35,149,500,590,1,1,6960703,80,-0.52,0.23,12,0.01,-2183.00,5020.00,1977,20240510,-42.19,728,20241202,57.01,1565,-26.96,20250305,822,39.05,20250110,1977,-42.19,20240510,728,57.01,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20250401.csv b/234080/price/prices-20250401.csv index b9040c41bb3c..3123c6045f0c 100644 --- a/234080/price/prices-20250401.csv +++ b/234080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160950,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11250,-10,5,-0.09,200211390,17800,130.29,11370,11400,11210,14630,7890,11260,11247.83,4.70,0,-1977,11353,11306,11253,11206,11153,11280,11180,396,3370,2500,8550,10,1,15834554,1781,4.05,0.86,12,0.11,2778.00,13085.00,12680,20240507,-11.28,10000,20250205,12.50,11750,-4.26,20250326,10000,12.50,20250205,12680,-11.28,20240507,10000,12.50,20250205,0.47,Y,234080,2500,395 억,,743932,N,N,18,N,00,N +20250423,151008,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11240,-20,5,-0.18,181547520,16142,118.15,11370,11400,11210,14630,7890,11260,11246.90,4.70,0,-1530,11353,11306,11253,11206,11153,11280,11180,396,3370,2500,8550,10,1,15834554,1780,4.05,0.86,12,0.10,2778.00,13085.00,12680,20240507,-11.36,10000,20250205,12.40,11750,-4.34,20250326,10000,12.40,20250205,12680,-11.36,20240507,10000,12.40,20250205,0.47,Y,234080,2500,395 억,,743932,N,N,170,N,00,N +20250423,141008,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,-30,5,-0.27,137565310,12222,89.46,11370,11400,11220,14630,7890,11260,11255.55,4.70,0,-1485,11353,11306,11253,11206,11153,11280,11180,396,3370,2500,8550,10,1,15834554,1778,4.04,0.86,12,0.08,2778.00,13085.00,12680,20240507,-11.44,10000,20250205,12.30,11750,-4.43,20250326,10000,12.30,20250205,12680,-11.44,20240507,10000,12.30,20250205,0.47,Y,234080,2500,395 억,,743932,N,N,170,N,00,N +20250423,131006,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,-30,5,-0.27,121914840,10828,79.26,11370,11400,11220,14630,7890,11260,11259.22,4.70,0,-1318,11353,11306,11253,11206,11153,11280,11180,396,3370,2500,8550,10,1,15834554,1778,4.04,0.86,12,0.07,2778.00,13085.00,12680,20240507,-11.44,10000,20250205,12.30,11750,-4.43,20250326,10000,12.30,20250205,12680,-11.44,20240507,10000,12.30,20250205,0.47,Y,234080,2500,395 억,,743932,N,N,170,N,00,N +20250423,121009,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,10,2,0.09,100646340,8937,65.42,11370,11400,11220,14630,7890,11260,11261.76,4.70,0,-1429,11353,11306,11253,11206,11153,11280,11180,396,3370,2500,8550,10,1,15834554,1785,4.06,0.86,12,0.06,2778.00,13085.00,12680,20240507,-11.12,10000,20250205,12.70,11750,-4.09,20250326,10000,12.70,20250205,12680,-11.12,20240507,10000,12.70,20250205,0.47,Y,234080,2500,395 억,,743932,N,N,170,N,00,N +20250423,111010,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,10,2,0.09,79993280,7105,52.01,11370,11400,11220,14630,7890,11260,11258.73,4.70,0,-988,11353,11306,11253,11206,11153,11280,11180,396,3370,2500,8550,10,1,15834554,1785,4.06,0.86,12,0.04,2778.00,13085.00,12680,20240507,-11.12,10000,20250205,12.70,11750,-4.09,20250326,10000,12.70,20250205,12680,-11.12,20240507,10000,12.70,20250205,0.47,Y,234080,2500,395 억,,743932,N,N,170,N,00,N +20250423,101012,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,0,3,0.00,61655980,5476,40.08,11370,11400,11220,14630,7890,11260,11259.31,4.70,0,-867,11353,11306,11253,11206,11153,11280,11180,396,3370,2500,8550,10,1,15834554,1783,4.05,0.86,12,0.03,2778.00,13085.00,12680,20240507,-11.20,10000,20250205,12.60,11750,-4.17,20250326,10000,12.60,20250205,12680,-11.20,20240507,10000,12.60,20250205,0.47,Y,234080,2500,395 억,,743932,N,N,170,N,00,N +20250423,091017,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,0,3,0.00,11621210,1029,7.53,11370,11400,11250,14630,7890,11260,11293.69,4.70,0,-94,11353,11306,11253,11206,11153,11280,11180,396,3370,2500,8550,10,1,15834554,1783,4.05,0.86,12,0.01,2778.00,13085.00,12680,20240507,-11.20,10000,20250205,12.60,11750,-4.17,20250326,10000,12.60,20250205,12680,-11.20,20240507,10000,12.60,20250205,0.47,Y,234080,2500,395 억,,743932,N,N,170,N,00,N 20250422,160946,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,-30,5,-0.27,153551395,13659,58.24,11290,11300,11200,14670,7910,11290,11241.77,4.70,0,-261,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1783,4.05,0.86,12,0.09,2778.00,13085.00,12680,20240507,-11.20,10000,20250205,12.60,11750,-4.17,20250326,10000,12.60,20250205,12680,-11.20,20240507,10000,12.60,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,170,N,00,N 20250422,151003,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,-30,5,-0.27,146044565,12992,55.40,11290,11300,11200,14670,7910,11290,11241.11,4.70,0,-209,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1783,4.05,0.86,12,0.08,2778.00,13085.00,12680,20240507,-11.20,10000,20250205,12.60,11750,-4.17,20250326,10000,12.60,20250205,12680,-11.20,20240507,10000,12.60,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N 20250422,141003,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,-10,5,-0.09,127817055,11375,48.50,11290,11300,11200,14670,7910,11290,11236.66,4.70,0,82,11483,11386,11303,11206,11123,11435,11255,396,3380,2500,8580,10,1,15834554,1786,4.06,0.86,12,0.07,2778.00,13085.00,12680,20240507,-11.04,10000,20250205,12.80,11750,-4.00,20250326,10000,12.80,20250205,12680,-11.04,20240507,10000,12.80,20250205,0.47,Y,234080,2500,395 억,,744706,N,N,372,N,00,N diff --git a/234100/price/prices-20250401.csv b/234100/price/prices-20250401.csv index 8794b0b3fc03..4daebb91ef04 100644 --- a/234100/price/prices-20250401.csv +++ b/234100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-1,5,-0.09,39777661,36718,59.12,1090,1094,1079,1411,761,1086,1083.33,1.72,0,2341,1105,1095,1076,1066,1047,1100,1071,66,325,100,760,1,1,65524325,711,7.38,0.39,12,0.06,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,2020,-46.29,20240508,940,15.43,20250409,2.60,Y,234100,100,65 억,,1127746,N,N,0,N,00,N +20250423,151009,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1089,3,2,0.28,38194456,35259,56.78,1090,1094,1079,1411,761,1086,1083.25,1.72,0,2753,1105,1095,1076,1066,1047,1100,1071,66,325,100,760,1,1,65524325,714,7.41,0.39,12,0.05,147.00,2791.00,2020,20240508,-46.09,940,20250409,15.85,1229,-11.39,20250115,940,15.85,20250409,2020,-46.09,20240508,940,15.85,20250409,2.60,Y,234100,100,65 억,,1127746,N,N,0,N,00,N +20250423,141008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-1,5,-0.09,33478176,30923,49.79,1090,1094,1079,1411,761,1086,1082.63,1.72,0,5781,1105,1095,1076,1066,1047,1100,1071,66,325,100,760,1,1,65524325,711,7.38,0.39,12,0.05,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,2020,-46.29,20240508,940,15.43,20250409,2.60,Y,234100,100,65 억,,1127746,N,N,0,N,00,N +20250423,131006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,0,3,0.00,30563933,28243,45.48,1090,1094,1079,1411,761,1086,1082.18,1.72,0,4369,1105,1095,1076,1066,1047,1100,1071,66,325,100,760,1,1,65524325,712,7.39,0.39,12,0.04,147.00,2791.00,2020,20240508,-46.24,940,20250409,15.53,1229,-11.64,20250115,940,15.53,20250409,2020,-46.24,20240508,940,15.53,20250409,2.60,Y,234100,100,65 억,,1127746,N,N,0,N,00,N +20250423,121009,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-1,5,-0.09,26125477,24149,38.89,1090,1094,1079,1411,761,1086,1081.85,1.72,0,3892,1105,1095,1076,1066,1047,1100,1071,66,325,100,760,1,1,65524325,711,7.38,0.39,12,0.04,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,2020,-46.29,20240508,940,15.43,20250409,2.60,Y,234100,100,65 억,,1127746,N,N,0,N,00,N +20250423,111010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-6,5,-0.55,21130691,19532,31.45,1090,1094,1079,1411,761,1086,1081.85,1.72,0,-649,1105,1095,1076,1066,1047,1100,1071,66,325,100,760,1,1,65524325,708,7.35,0.39,12,0.03,147.00,2791.00,2020,20240508,-46.53,940,20250409,14.89,1229,-12.12,20250115,940,14.89,20250409,2020,-46.53,20240508,940,14.89,20250409,2.60,Y,234100,100,65 억,,1127746,N,N,0,N,00,N +20250423,101012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1081,-5,5,-0.46,17274248,15964,25.71,1090,1094,1079,1411,761,1086,1082.08,1.72,0,-704,1105,1095,1076,1066,1047,1100,1071,66,325,100,760,1,1,65524325,708,7.35,0.39,12,0.02,147.00,2791.00,2020,20240508,-46.49,940,20250409,15.00,1229,-12.04,20250115,940,15.00,20250409,2020,-46.49,20240508,940,15.00,20250409,2.60,Y,234100,100,65 억,,1127746,N,N,0,N,00,N +20250423,091017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-1,5,-0.09,252637,232,0.37,1090,1094,1085,1411,761,1086,1088.95,1.72,0,-35,1105,1095,1076,1066,1047,1100,1071,66,325,100,760,1,1,65524325,711,7.38,0.39,12,0.00,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,2020,-46.29,20240508,940,15.43,20250409,2.60,Y,234100,100,65 억,,1127746,N,N,0,N,00,N 20250422,160946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,18,2,1.69,66835441,62077,93.45,1068,1086,1057,1388,748,1068,1076.65,1.75,0,-21417,1105,1086,1068,1049,1031,1077,1040,66,320,100,740,1,1,65524325,712,7.39,0.39,12,0.09,147.00,2791.00,2020,20240508,-46.24,940,20250409,15.53,1229,-11.64,20250115,940,15.53,20250409,2020,-46.24,20240508,940,15.53,20250409,2.60,Y,234100,100,65 억,,1149163,N,N,180,N,00,N 20250422,151003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1075,7,2,0.66,63175146,58706,88.37,1068,1086,1057,1388,748,1068,1076.13,1.75,0,-21401,1105,1086,1068,1049,1031,1077,1040,66,320,100,740,1,1,65524325,704,7.31,0.39,12,0.09,147.00,2791.00,2020,20240508,-46.78,940,20250409,14.36,1229,-12.53,20250115,940,14.36,20250409,2020,-46.78,20240508,940,14.36,20250409,2.60,Y,234100,100,65 억,,1149163,N,N,180,N,00,N 20250422,141003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1063,-5,5,-0.47,24963784,23414,35.25,1068,1075,1057,1388,748,1068,1066.19,1.75,0,1574,1105,1086,1068,1049,1031,1077,1040,66,320,100,740,1,1,65524325,697,7.23,0.38,12,0.04,147.00,2791.00,2020,20240508,-47.38,940,20250409,13.09,1229,-13.51,20250115,940,13.09,20250409,2020,-47.38,20240508,940,13.09,20250409,2.60,Y,234100,100,65 억,,1149163,N,N,180,N,00,N diff --git a/234300/price/prices-20250401.csv b/234300/price/prices-20250401.csv index 669470535f33..d6bc05f7f5eb 100644 --- a/234300/price/prices-20250401.csv +++ b/234300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,50,2,1.27,1317526389,327895,267.11,3955,4180,3945,5120,2765,3945,4018.14,6.52,0,-33026,4018,3981,3913,3876,3808,4000,3895,139,1175,500,2760,5,1,27520215,1099,18.58,1.07,12,1.19,215.00,3725.00,6110,20240920,-34.62,3050,20240805,30.98,4435,-9.92,20250124,3430,16.47,20250403,6110,-34.62,20240920,3050,30.98,20240805,3.86,Y,234300,500,139 억,,1793643,N,N,118,N,00,N +20250423,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,35,2,0.89,1295941524,322485,262.70,3955,4180,3945,5120,2765,3945,4018.61,6.52,0,-32789,4018,3981,3913,3876,3808,4000,3895,139,1175,500,2760,5,1,27520215,1095,18.51,1.07,12,1.17,215.00,3725.00,6110,20240920,-34.86,3050,20240805,30.49,4435,-10.26,20250124,3430,16.03,20250403,6110,-34.86,20240920,3050,30.49,20240805,3.86,Y,234300,500,139 억,,1793643,N,N,1563,N,00,N +20250423,141008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3975,30,2,0.76,1254203939,312011,254.17,3955,4180,3945,5120,2765,3945,4019.74,6.52,0,-32075,4018,3981,3913,3876,3808,4000,3895,139,1175,500,2760,5,1,27520215,1094,18.49,1.07,12,1.13,215.00,3725.00,6110,20240920,-34.94,3050,20240805,30.33,4435,-10.37,20250124,3430,15.89,20250403,6110,-34.94,20240920,3050,30.33,20240805,3.86,Y,234300,500,139 억,,1793643,N,N,1563,N,00,N +20250423,131006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,50,2,1.27,1166828679,290053,236.28,3955,4180,3945,5120,2765,3945,4022.81,6.52,0,-17535,4018,3981,3913,3876,3808,4000,3895,139,1175,500,2760,5,1,27520215,1099,18.58,1.07,12,1.05,215.00,3725.00,6110,20240920,-34.62,3050,20240805,30.98,4435,-9.92,20250124,3430,16.47,20250403,6110,-34.62,20240920,3050,30.98,20240805,3.86,Y,234300,500,139 억,,1793643,N,N,1563,N,00,N +20250423,121010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3985,40,2,1.01,1110611950,275935,224.78,3955,4180,3945,5120,2765,3945,4024.90,6.52,0,-13432,4018,3981,3913,3876,3808,4000,3895,139,1175,500,2760,5,1,27520215,1097,18.53,1.07,12,1.00,215.00,3725.00,6110,20240920,-34.78,3050,20240805,30.66,4435,-10.15,20250124,3430,16.18,20250403,6110,-34.78,20240920,3050,30.66,20240805,3.86,Y,234300,500,139 억,,1793643,N,N,1563,N,00,N +20250423,111010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,35,2,0.89,744601380,184676,150.44,3955,4180,3945,5120,2765,3945,4031.93,6.52,0,-17998,4018,3981,3913,3876,3808,4000,3895,139,1175,500,2760,5,1,27520215,1095,18.51,1.07,12,0.67,215.00,3725.00,6110,20240920,-34.86,3050,20240805,30.49,4435,-10.26,20250124,3430,16.03,20250403,6110,-34.86,20240920,3050,30.49,20240805,3.86,Y,234300,500,139 억,,1793643,N,N,1563,N,00,N +20250423,101013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,35,2,0.89,98534835,24799,20.20,3955,3995,3945,5120,2765,3945,3973.34,6.52,0,1605,4018,3981,3913,3876,3808,4000,3895,139,1175,500,2760,5,1,27520215,1095,18.51,1.07,12,0.09,215.00,3725.00,6110,20240920,-34.86,3050,20240805,30.49,4435,-10.26,20250124,3430,16.03,20250403,6110,-34.86,20240920,3050,30.49,20240805,3.86,Y,234300,500,139 억,,1793643,N,N,1563,N,00,N +20250423,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3955,10,2,0.25,8619000,2181,1.78,3955,3960,3945,5120,2765,3945,3951.86,6.52,0,-763,4018,3981,3913,3876,3808,4000,3895,139,1175,500,2760,5,1,27520215,1088,18.40,1.06,12,0.01,215.00,3725.00,6110,20240920,-35.27,3050,20240805,29.67,4435,-10.82,20250124,3430,15.31,20250403,6110,-35.27,20240920,3050,29.67,20240805,3.86,Y,234300,500,139 억,,1793643,N,N,1563,N,00,N 20250422,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3945,50,2,1.28,480512425,122473,224.96,3865,3950,3845,5060,2730,3895,3923.41,6.54,0,-3681,3948,3921,3873,3846,3798,3935,3860,139,1165,500,2720,5,1,27520215,1086,18.35,1.06,12,0.45,215.00,3725.00,6110,20240920,-35.43,3050,20240805,29.34,4435,-11.05,20250124,3430,15.01,20250403,6110,-35.43,20240920,3050,29.34,20240805,4.49,Y,234300,500,139 억,,1800347,N,N,1563,N,00,N 20250422,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3935,40,2,1.03,467274475,119113,218.78,3865,3950,3845,5060,2730,3895,3922.95,6.54,0,-4211,3948,3921,3873,3846,3798,3935,3860,139,1165,500,2720,5,1,27520215,1083,18.30,1.06,12,0.43,215.00,3725.00,6110,20240920,-35.60,3050,20240805,29.02,4435,-11.27,20250124,3430,14.72,20250403,6110,-35.60,20240920,3050,29.02,20240805,4.49,Y,234300,500,139 억,,1800347,N,N,64,N,00,N 20250422,141003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,45,2,1.16,349947580,89351,164.12,3865,3945,3845,5060,2730,3895,3916.55,6.54,0,-6553,3948,3921,3873,3846,3798,3935,3860,139,1165,500,2720,5,1,27520215,1084,18.33,1.06,12,0.32,215.00,3725.00,6110,20240920,-35.52,3050,20240805,29.18,4435,-11.16,20250124,3430,14.87,20250403,6110,-35.52,20240920,3050,29.18,20240805,4.49,Y,234300,500,139 억,,1800347,N,N,64,N,00,N diff --git a/234340/price/prices-20250401.csv b/234340/price/prices-20250401.csv index 25a921aaaf63..5a44b9bd527f 100644 --- a/234340/price/prices-20250401.csv +++ b/234340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13960,20,2,0.14,103404990,7423,43.48,14020,14030,13870,18120,9760,13940,13930.35,3.78,0,-2676,14573,14256,14023,13706,13473,14415,13865,47,4180,500,9750,10,1,9453000,1320,13.59,0.77,12,0.08,1027.00,18085.00,24650,20240701,-43.37,11750,20250407,18.81,15790,-11.59,20250226,11750,18.81,20250407,24650,-43.37,20240701,11750,18.81,20250407,1.93,Y,234340,500,47 억,,357316,N,N,1,N,00,N +20250423,151009,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13970,30,2,0.22,102146880,7333,42.96,14020,14030,13870,18120,9760,13940,13929.75,3.78,0,-2596,14573,14256,14023,13706,13473,14415,13865,47,4180,500,9750,10,1,9453000,1321,13.60,0.77,12,0.08,1027.00,18085.00,24650,20240701,-43.33,11750,20250407,18.89,15790,-11.53,20250226,11750,18.89,20250407,24650,-43.33,20240701,11750,18.89,20250407,1.93,Y,234340,500,47 억,,357316,N,N,0,N,00,N +20250423,141008,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13920,-20,5,-0.14,95335650,6845,40.10,14020,14030,13870,18120,9760,13940,13927.78,3.78,0,-2466,14573,14256,14023,13706,13473,14415,13865,47,4180,500,9750,10,1,9453000,1316,13.55,0.77,12,0.07,1027.00,18085.00,24650,20240701,-43.53,11750,20250407,18.47,15790,-11.84,20250226,11750,18.47,20250407,24650,-43.53,20240701,11750,18.47,20250407,1.93,Y,234340,500,47 억,,357316,N,N,0,N,00,N +20250423,131007,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,-10,5,-0.07,88765180,6373,37.33,14020,14030,13870,18120,9760,13940,13928.32,3.78,0,-2123,14573,14256,14023,13706,13473,14415,13865,47,4180,500,9750,10,1,9453000,1317,13.56,0.77,12,0.07,1027.00,18085.00,24650,20240701,-43.49,11750,20250407,18.55,15790,-11.78,20250226,11750,18.55,20250407,24650,-43.49,20240701,11750,18.55,20250407,1.93,Y,234340,500,47 억,,357316,N,N,0,N,00,N +20250423,121010,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13960,20,2,0.14,83557440,5999,35.14,14020,14030,13870,18120,9760,13940,13928.56,3.78,0,-2120,14573,14256,14023,13706,13473,14415,13865,47,4180,500,9750,10,1,9453000,1320,13.59,0.77,12,0.06,1027.00,18085.00,24650,20240701,-43.37,11750,20250407,18.81,15790,-11.59,20250226,11750,18.81,20250407,24650,-43.37,20240701,11750,18.81,20250407,1.93,Y,234340,500,47 억,,357316,N,N,0,N,00,N +20250423,111010,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13950,10,2,0.07,72806800,5228,30.63,14020,14030,13870,18120,9760,13940,13926.32,3.78,0,-2051,14573,14256,14023,13706,13473,14415,13865,47,4180,500,9750,10,1,9453000,1319,13.58,0.77,12,0.06,1027.00,18085.00,24650,20240701,-43.41,11750,20250407,18.72,15790,-11.65,20250226,11750,18.72,20250407,24650,-43.41,20240701,11750,18.72,20250407,1.93,Y,234340,500,47 억,,357316,N,N,0,N,00,N +20250423,101013,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14000,60,2,0.43,65136690,4678,27.40,14020,14030,13870,18120,9760,13940,13924.05,3.78,0,-2021,14573,14256,14023,13706,13473,14415,13865,47,4180,500,9750,10,1,9453000,1323,13.63,0.77,12,0.05,1027.00,18085.00,24650,20240701,-43.20,11750,20250407,19.15,15790,-11.34,20250226,11750,19.15,20250407,24650,-43.20,20240701,11750,19.15,20250407,1.93,Y,234340,500,47 억,,357316,N,N,0,N,00,N +20250423,091018,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13970,30,2,0.22,15525870,1109,6.50,14020,14030,13910,18120,9760,13940,13999.88,3.78,0,-933,14573,14256,14023,13706,13473,14415,13865,47,4180,500,9750,10,1,9453000,1321,13.60,0.77,12,0.01,1027.00,18085.00,24650,20240701,-43.33,11750,20250407,18.89,15790,-11.53,20250226,11750,18.89,20250407,24650,-43.33,20240701,11750,18.89,20250407,1.93,Y,234340,500,47 억,,357316,N,N,0,N,00,N 20250422,160946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,20,2,0.14,239938430,17071,82.47,13920,14340,13790,18090,9750,13920,14055.32,3.79,0,-843,14520,14220,14060,13760,13600,14140,13680,47,4170,500,9740,10,1,9453000,1318,13.57,0.77,12,0.18,1027.00,18085.00,24650,20240701,-43.45,11750,20250407,18.64,15790,-11.72,20250226,11750,18.64,20250407,24650,-43.45,20240701,11750,18.64,20250407,1.93,Y,234340,500,47 억,,358205,N,N,0,N,00,N 20250422,151004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13970,50,2,0.36,235625950,16762,80.98,13920,14340,13790,18090,9750,13920,14057.15,3.79,0,-731,14520,14220,14060,13760,13600,14140,13680,47,4170,500,9740,10,1,9453000,1321,13.60,0.77,12,0.18,1027.00,18085.00,24650,20240701,-43.33,11750,20250407,18.89,15790,-11.53,20250226,11750,18.89,20250407,24650,-43.33,20240701,11750,18.89,20250407,1.93,Y,234340,500,47 억,,358205,N,N,0,N,00,N 20250422,141004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,20,2,0.14,226779590,16128,77.92,13920,14340,13790,18090,9750,13920,14061.23,3.79,0,-797,14520,14220,14060,13760,13600,14140,13680,47,4170,500,9740,10,1,9453000,1318,13.57,0.77,12,0.17,1027.00,18085.00,24650,20240701,-43.45,11750,20250407,18.64,15790,-11.72,20250226,11750,18.64,20250407,24650,-43.45,20240701,11750,18.64,20250407,1.93,Y,234340,500,47 억,,358205,N,N,0,N,00,N diff --git a/234690/price/prices-20250401.csv b/234690/price/prices-20250401.csv index 2dffbcc7b015..4275b8bb1297 100644 --- a/234690/price/prices-20250401.csv +++ b/234690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7960,130,2,1.66,159936210,20242,102.39,7900,7970,7840,10170,5490,7830,7900.91,2.68,0,-381,7970,7900,7850,7780,7730,7875,7755,89,2340,500,5630,10,1,17752276,1413,20.00,1.35,12,0.11,398.00,5916.00,13870,20240920,-42.61,7100,20240805,12.11,10200,-21.96,20250102,7220,10.25,20250409,13870,-42.61,20240920,7100,12.11,20240805,3.97,Y,234690,500,88 억,,475114,N,N,916,N,00,N +20250423,151010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7950,120,2,1.53,151436550,19173,96.99,7900,7960,7840,10170,5490,7830,7898.43,2.68,0,-954,7970,7900,7850,7780,7730,7875,7755,89,2340,500,5630,10,1,17752276,1411,19.97,1.34,12,0.11,398.00,5916.00,13870,20240920,-42.68,7100,20240805,11.97,10200,-22.06,20250102,7220,10.11,20250409,13870,-42.68,20240920,7100,11.97,20240805,3.97,Y,234690,500,88 억,,475114,N,N,555,N,00,N +20250423,141009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7960,130,2,1.66,124957510,15832,80.08,7900,7960,7840,10170,5490,7830,7892.72,2.68,0,-1349,7970,7900,7850,7780,7730,7875,7755,89,2340,500,5630,10,1,17752276,1413,20.00,1.35,12,0.09,398.00,5916.00,13870,20240920,-42.61,7100,20240805,12.11,10200,-21.96,20250102,7220,10.25,20250409,13870,-42.61,20240920,7100,12.11,20240805,3.97,Y,234690,500,88 억,,475114,N,N,555,N,00,N +20250423,131007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7880,50,2,0.64,75501330,9592,48.52,7900,7900,7840,10170,5490,7830,7871.28,2.68,0,-1010,7970,7900,7850,7780,7730,7875,7755,89,2340,500,5630,10,1,17752276,1399,19.80,1.33,12,0.05,398.00,5916.00,13870,20240920,-43.19,7100,20240805,10.99,10200,-22.75,20250102,7220,9.14,20250409,13870,-43.19,20240920,7100,10.99,20240805,3.97,Y,234690,500,88 억,,475114,N,N,555,N,00,N +20250423,121010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7870,40,2,0.51,54834020,6968,35.25,7900,7900,7850,10170,5490,7830,7869.41,2.68,0,-498,7970,7900,7850,7780,7730,7875,7755,89,2340,500,5630,10,1,17752276,1397,19.77,1.33,12,0.04,398.00,5916.00,13870,20240920,-43.26,7100,20240805,10.85,10200,-22.84,20250102,7220,9.00,20250409,13870,-43.26,20240920,7100,10.85,20240805,3.97,Y,234690,500,88 억,,475114,N,N,555,N,00,N +20250423,111011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7870,40,2,0.51,47105600,5987,30.28,7900,7900,7850,10170,5490,7830,7867.98,2.68,0,-98,7970,7900,7850,7780,7730,7875,7755,89,2340,500,5630,10,1,17752276,1397,19.77,1.33,12,0.03,398.00,5916.00,13870,20240920,-43.26,7100,20240805,10.85,10200,-22.84,20250102,7220,9.00,20250409,13870,-43.26,20240920,7100,10.85,20240805,3.97,Y,234690,500,88 억,,475114,N,N,555,N,00,N +20250423,101013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7870,40,2,0.51,35498830,4512,22.82,7900,7900,7850,10170,5490,7830,7867.65,2.68,0,770,7970,7900,7850,7780,7730,7875,7755,89,2340,500,5630,10,1,17752276,1397,19.77,1.33,12,0.03,398.00,5916.00,13870,20240920,-43.26,7100,20240805,10.85,10200,-22.84,20250102,7220,9.00,20250409,13870,-43.26,20240920,7100,10.85,20240805,3.97,Y,234690,500,88 억,,475114,N,N,555,N,00,N +20250423,091018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7860,30,2,0.38,5326000,676,3.42,7900,7900,7860,10170,5490,7830,7878.70,2.68,0,278,7970,7900,7850,7780,7730,7875,7755,89,2340,500,5630,10,1,17752276,1395,19.75,1.33,12,0.00,398.00,5916.00,13870,20240920,-43.33,7100,20240805,10.70,10200,-22.94,20250102,7220,8.86,20250409,13870,-43.33,20240920,7100,10.70,20240805,3.97,Y,234690,500,88 억,,475114,N,N,555,N,00,N 20250422,160947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7830,-40,5,-0.51,154742710,19769,80.07,7920,7920,7800,10230,5510,7870,7827.54,2.66,0,2073,8016,7942,7856,7782,7696,7980,7820,89,2360,500,5660,10,1,17752276,1390,19.67,1.32,12,0.11,398.00,5916.00,13870,20240920,-43.55,7100,20240805,10.28,10200,-23.24,20250102,7220,8.45,20250409,13870,-43.55,20240920,7100,10.28,20240805,3.95,Y,234690,500,88 억,,472995,N,N,555,N,00,N 20250422,151004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7840,-30,5,-0.38,152236400,19449,78.77,7920,7920,7800,10230,5510,7870,7827.47,2.66,0,2045,8016,7942,7856,7782,7696,7980,7820,89,2360,500,5660,10,1,17752276,1392,19.70,1.33,12,0.11,398.00,5916.00,13870,20240920,-43.48,7100,20240805,10.42,10200,-23.14,20250102,7220,8.59,20250409,13870,-43.48,20240920,7100,10.42,20240805,3.95,Y,234690,500,88 억,,472995,N,N,791,N,00,N 20250422,141004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7830,-40,5,-0.51,135700580,17336,70.21,7920,7920,7800,10230,5510,7870,7827.68,2.66,0,1442,8016,7942,7856,7782,7696,7980,7820,89,2360,500,5660,10,1,17752276,1390,19.67,1.32,12,0.10,398.00,5916.00,13870,20240920,-43.55,7100,20240805,10.28,10200,-23.24,20250102,7220,8.45,20250409,13870,-43.55,20240920,7100,10.28,20240805,3.95,Y,234690,500,88 억,,472995,N,N,791,N,00,N diff --git a/234920/price/prices-20250401.csv b/234920/price/prices-20250401.csv index fe22b6482f32..98268f9410c2 100644 --- a/234920/price/prices-20250401.csv +++ b/234920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-20,5,-0.61,78194225,23871,59.69,3275,3345,3245,4255,2295,3275,3275.70,1.09,0,2363,3388,3331,3268,3211,3148,3300,3180,68,980,500,2220,5,1,13530910,440,-6.51,1.72,12,0.18,-500.00,1890.00,7910,20240703,-58.85,2965,20250409,9.78,4500,-27.67,20250220,2965,9.78,20250409,7910,-58.85,20240703,2965,9.78,20250409,0.00,Y,234920,500,67 억,,148130,N,N,414,N,00,N +20250423,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-5,5,-0.15,74574660,22760,56.92,3275,3345,3245,4255,2295,3275,3276.57,1.09,0,2387,3388,3331,3268,3211,3148,3300,3180,68,980,500,2220,5,1,13530910,442,-6.54,1.73,12,0.17,-500.00,1890.00,7910,20240703,-58.66,2965,20250409,10.29,4500,-27.33,20250220,2965,10.29,20250409,7910,-58.66,20240703,2965,10.29,20250409,0.00,Y,234920,500,67 억,,148130,N,N,45,N,00,N +20250423,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-5,5,-0.15,72552050,22142,55.37,3275,3345,3245,4255,2295,3275,3276.67,1.09,0,2384,3388,3331,3268,3211,3148,3300,3180,68,980,500,2220,5,1,13530910,442,-6.54,1.73,12,0.16,-500.00,1890.00,7910,20240703,-58.66,2965,20250409,10.29,4500,-27.33,20250220,2965,10.29,20250409,7910,-58.66,20240703,2965,10.29,20250409,0.00,Y,234920,500,67 억,,148130,N,N,45,N,00,N +20250423,131007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-10,5,-0.31,58446260,17821,44.56,3275,3345,3245,4255,2295,3275,3279.63,1.09,0,912,3388,3331,3268,3211,3148,3300,3180,68,980,500,2220,5,1,13530910,442,-6.53,1.73,12,0.13,-500.00,1890.00,7910,20240703,-58.72,2965,20250409,10.12,4500,-27.44,20250220,2965,10.12,20250409,7910,-58.72,20240703,2965,10.12,20250409,0.00,Y,234920,500,67 억,,148130,N,N,45,N,00,N +20250423,121010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,20,2,0.61,42909550,13077,32.70,3275,3345,3245,4255,2295,3275,3281.30,1.09,0,1025,3388,3331,3268,3211,3148,3300,3180,68,980,500,2220,5,1,13530910,446,-6.59,1.74,12,0.10,-500.00,1890.00,7910,20240703,-58.34,2965,20250409,11.13,4500,-26.78,20250220,2965,11.13,20250409,7910,-58.34,20240703,2965,11.13,20250409,0.00,Y,234920,500,67 억,,148130,N,N,45,N,00,N +20250423,111011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,20,2,0.61,36958515,11267,28.18,3275,3345,3245,4255,2295,3275,3280.24,1.09,0,1025,3388,3331,3268,3211,3148,3300,3180,68,980,500,2220,5,1,13530910,446,-6.59,1.74,12,0.08,-500.00,1890.00,7910,20240703,-58.34,2965,20250409,11.13,4500,-26.78,20250220,2965,11.13,20250409,7910,-58.34,20240703,2965,11.13,20250409,0.00,Y,234920,500,67 억,,148130,N,N,45,N,00,N +20250423,101013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-15,5,-0.46,18856865,5743,14.36,3275,3345,3245,4255,2295,3275,3283.45,1.09,0,-419,3388,3331,3268,3211,3148,3300,3180,68,980,500,2220,5,1,13530910,441,-6.52,1.72,12,0.04,-500.00,1890.00,7910,20240703,-58.79,2965,20250409,9.95,4500,-27.56,20250220,2965,9.95,20250409,7910,-58.79,20240703,2965,9.95,20250409,0.00,Y,234920,500,67 억,,148130,N,N,45,N,00,N +20250423,091018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,25,2,0.76,6939320,2107,5.27,3275,3345,3245,4255,2295,3275,3293.46,1.09,0,-560,3388,3331,3268,3211,3148,3300,3180,68,980,500,2220,5,1,13530910,447,-6.60,1.75,12,0.02,-500.00,1890.00,7910,20240703,-58.28,2965,20250409,11.30,4500,-26.67,20250220,2965,11.30,20250409,7910,-58.28,20240703,2965,11.30,20250409,0.00,Y,234920,500,67 억,,148130,N,N,45,N,00,N 20250422,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,75,2,2.34,129317470,39336,169.55,3300,3325,3205,4160,2240,3200,3287.51,1.11,0,-1980,3343,3271,3183,3111,3023,3307,3147,68,960,500,2170,5,1,13530910,443,-6.55,1.73,12,0.29,-500.00,1890.00,7910,20240703,-58.60,2965,20250409,10.46,4500,-27.22,20250220,2965,10.46,20250409,7910,-58.60,20240703,2965,10.46,20250409,0.00,Y,234920,500,67 억,,149763,N,N,45,N,00,N 20250422,151004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,75,2,2.34,128505895,39088,168.48,3300,3325,3205,4160,2240,3200,3287.60,1.11,0,-1923,3343,3271,3183,3111,3023,3307,3147,68,960,500,2170,5,1,13530910,443,-6.55,1.73,12,0.29,-500.00,1890.00,7910,20240703,-58.60,2965,20250409,10.46,4500,-27.22,20250220,2965,10.46,20250409,7910,-58.60,20240703,2965,10.46,20250409,0.00,Y,234920,500,67 억,,149763,N,N,382,N,00,N 20250422,141004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,85,2,2.66,121647040,36996,159.47,3300,3325,3205,4160,2240,3200,3288.11,1.11,0,-1827,3343,3271,3183,3111,3023,3307,3147,68,960,500,2170,5,1,13530910,444,-6.57,1.74,12,0.27,-500.00,1890.00,7910,20240703,-58.47,2965,20250409,10.79,4500,-27.00,20250220,2965,10.79,20250409,7910,-58.47,20240703,2965,10.79,20250409,0.00,Y,234920,500,67 억,,149763,N,N,382,N,00,N diff --git a/235980/price/prices-20250401.csv b/235980/price/prices-20250401.csv index 0e38949355f1..996f7b60814c 100644 --- a/235980/price/prices-20250401.csv +++ b/235980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3395,80,2,2.41,433034432,129121,93.63,3320,3440,3270,4305,2325,3315,3353.70,5.85,0,3646,3518,3416,3278,3176,3038,3467,3227,171,990,500,2380,5,1,34275121,1164,-5.69,2.01,12,0.38,-597.00,1685.00,11270,20240412,-69.88,2750,20250409,23.45,4975,-31.76,20250109,2750,23.45,20250409,10920,-68.91,20240423,2750,23.45,20250409,0.91,Y,235980,500,171 억,,2004868,N,N,1728,N,00,N +20250423,151010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3405,90,2,2.71,414760292,123737,89.72,3320,3440,3270,4305,2325,3315,3351.95,5.85,0,2996,3518,3416,3278,3176,3038,3467,3227,171,990,500,2380,5,1,34275121,1167,-5.70,2.02,12,0.36,-597.00,1685.00,11270,20240412,-69.79,2750,20250409,23.82,4975,-31.56,20250109,2750,23.82,20250409,10920,-68.82,20240423,2750,23.82,20250409,0.91,Y,235980,500,171 억,,2004868,N,N,1297,N,00,N +20250423,141009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3385,70,2,2.11,329665037,98676,71.55,3320,3440,3270,4305,2325,3315,3340.88,5.85,0,-1830,3518,3416,3278,3176,3038,3467,3227,171,990,500,2380,5,1,34275121,1160,-5.67,2.01,12,0.29,-597.00,1685.00,11270,20240412,-69.96,2750,20250409,23.09,4975,-31.96,20250109,2750,23.09,20250409,10920,-69.00,20240423,2750,23.09,20250409,0.91,Y,235980,500,171 억,,2004868,N,N,1297,N,00,N +20250423,131008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,25,2,0.75,288863070,86556,62.76,3320,3440,3270,4305,2325,3315,3337.30,5.85,0,-2933,3518,3416,3278,3176,3038,3467,3227,171,990,500,2380,5,1,34275121,1145,-5.59,1.98,12,0.25,-597.00,1685.00,11270,20240412,-70.36,2750,20250409,21.45,4975,-32.86,20250109,2750,21.45,20250409,10920,-69.41,20240423,2750,21.45,20250409,0.91,Y,235980,500,171 억,,2004868,N,N,1297,N,00,N +20250423,121011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,15,2,0.45,276124630,82739,59.99,3320,3440,3270,4305,2325,3315,3337.30,5.85,0,-2985,3518,3416,3278,3176,3038,3467,3227,171,990,500,2380,5,1,34275121,1141,-5.58,1.98,12,0.24,-597.00,1685.00,11270,20240412,-70.45,2750,20250409,21.09,4975,-33.07,20250109,2750,21.09,20250409,10920,-69.51,20240423,2750,21.09,20250409,0.91,Y,235980,500,171 억,,2004868,N,N,1297,N,00,N +20250423,111011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3350,35,2,1.06,243868570,73108,53.01,3320,3440,3270,4305,2325,3315,3335.73,5.85,0,-22,3518,3416,3278,3176,3038,3467,3227,171,990,500,2380,5,1,34275121,1148,-5.61,1.99,12,0.21,-597.00,1685.00,11270,20240412,-70.28,2750,20250409,21.82,4975,-32.66,20250109,2750,21.82,20250409,10920,-69.32,20240423,2750,21.82,20250409,0.91,Y,235980,500,171 억,,2004868,N,N,1297,N,00,N +20250423,101014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3360,45,2,1.36,180979275,54539,39.55,3320,3380,3270,4305,2325,3315,3318.35,5.85,0,140,3518,3416,3278,3176,3038,3467,3227,171,990,500,2380,5,1,34275121,1152,-5.63,1.99,12,0.16,-597.00,1685.00,11270,20240412,-70.19,2750,20250409,22.18,4975,-32.46,20250109,2750,22.18,20250409,10920,-69.23,20240423,2750,22.18,20250409,0.91,Y,235980,500,171 억,,2004868,N,N,1297,N,00,N +20250423,091019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,-5,5,-0.15,23706695,7153,5.19,3320,3380,3290,4305,2325,3315,3314.23,5.85,0,-3873,3518,3416,3278,3176,3038,3467,3227,171,990,500,2380,5,1,34275121,1135,-5.54,1.96,12,0.02,-597.00,1685.00,11270,20240412,-70.63,2750,20250409,20.36,4975,-33.47,20250109,2750,20.36,20250409,10920,-69.69,20240423,2750,20.36,20250409,0.91,Y,235980,500,171 억,,2004868,N,N,1297,N,00,N 20250422,160947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,135,2,4.25,449775444,137516,248.34,3200,3380,3140,4130,2230,3180,3270.71,5.74,0,36227,3273,3226,3188,3141,3103,3207,3122,171,950,500,2280,5,1,34275121,1136,-5.55,1.97,12,0.40,-597.00,1685.00,11270,20240412,-70.59,2750,20250409,20.55,4975,-33.37,20250109,2750,20.55,20250409,10920,-69.64,20240423,2750,20.55,20250409,0.91,Y,235980,500,171 억,,1969091,N,N,1297,N,00,N 20250422,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,130,2,4.09,436298870,133447,240.99,3200,3380,3140,4130,2230,3180,3269.45,5.74,0,37119,3273,3226,3188,3141,3103,3207,3122,171,950,500,2280,5,1,34275121,1135,-5.54,1.96,12,0.39,-597.00,1685.00,11270,20240412,-70.63,2750,20250409,20.36,4975,-33.47,20250109,2750,20.36,20250409,10920,-69.69,20240423,2750,20.36,20250409,0.91,Y,235980,500,171 억,,1969091,N,N,713,N,00,N 20250422,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,75,2,2.36,127637395,39711,71.71,3200,3285,3140,4130,2230,3180,3214.16,5.74,0,-9700,3273,3226,3188,3141,3103,3207,3122,171,950,500,2280,5,1,34275121,1116,-5.45,1.93,12,0.12,-597.00,1685.00,11270,20240412,-71.12,2750,20250409,18.36,4975,-34.57,20250109,2750,18.36,20250409,10920,-70.19,20240423,2750,18.36,20250409,0.91,Y,235980,500,171 억,,1969091,N,N,713,N,00,N diff --git a/236030/price/prices-20250401.csv b/236030/price/prices-20250401.csv index 9c228ee75fef..17e645090eb4 100644 --- a/236030/price/prices-20250401.csv +++ b/236030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160952,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,1756,2,100.00,878,878,878,1009,747,878,878.00,0.00,0,0,878,878,878,878,878,878,878,10,131,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,2900,-69.72,20240423,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250423,151010,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,1756,2,100.00,878,878,878,1009,747,878,878.00,0.00,0,0,878,878,878,878,878,878,878,10,131,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,2900,-69.72,20240423,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250423,141009,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,1756,2,100.00,878,878,878,1009,747,878,878.00,0.00,0,0,878,878,878,878,878,878,878,10,131,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,2900,-69.72,20240423,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250423,131008,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,1756,2,100.00,878,878,878,1009,747,878,878.00,0.00,0,0,878,878,878,878,878,878,878,10,131,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,2900,-69.72,20240423,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250423,121011,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,1756,2,100.00,878,878,878,1009,747,878,878.00,0.00,0,0,878,878,878,878,878,878,878,10,131,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,2900,-69.72,20240423,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250423,111012,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,1756,2,100.00,878,878,878,1009,747,878,878.00,0.00,0,0,878,878,878,878,878,878,878,10,131,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,2900,-69.72,20240423,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250423,101014,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,1756,2,100.00,878,878,878,1009,747,878,878.00,0.00,0,0,878,878,878,878,878,878,878,10,131,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,2900,-69.72,20240423,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250423,091019,57,100.00,KONEX,,,N,N,N,N, ,N,878,0,3,0.00,0,0,0.00,0,0,0,1009,747,878,0.00,0.00,0,0,878,878,878,878,878,878,878,10,131,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,2900,-69.72,20240423,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250422,160947,57,100.00,KONEX,,,N,N,N,N, ,N,878,-2,5,-0.23,1756,2,0.79,878,878,878,1012,748,880,878.00,0.00,0,0,982,931,848,797,714,889,755,10,132,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,3185,-72.43,20240422,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250422,151005,57,100.00,KONEX,,,N,N,N,N, ,N,878,-2,5,-0.23,1756,2,0.79,878,878,878,1012,748,880,878.00,0.00,0,0,982,931,848,797,714,889,755,10,132,500,520,1,1,2033332,18,-1.88,3.40,12,0.00,-466.00,258.00,3530,20240419,-75.13,450,20240820,95.11,1150,-23.65,20250402,743,18.17,20250228,3185,-72.43,20240422,450,95.11,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250422,141005,57,100.00,KONEX,,,N,N,N,N, ,N,880,0,3,0.00,0,0,0.00,0,0,0,1012,748,880,0.00,0.00,0,0,982,931,848,797,714,889,755,10,132,500,520,1,1,2033332,18,-1.89,3.41,12,0.00,-466.00,258.00,3530,20240419,-75.07,450,20240820,95.56,1150,-23.48,20250402,743,18.44,20250228,3185,-72.37,20240422,450,95.56,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20250401.csv b/236200/price/prices-20250401.csv index 18dd149a3221..3c7e2f394d88 100644 --- a/236200/price/prices-20250401.csv +++ b/236200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160953,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29650,150,2,0.51,1221064400,41470,139.47,29700,29800,29200,38350,20650,29500,29444.52,17.95,0,15330,30100,29800,29550,29250,29000,29775,29225,36,8850,500,21830,50,1,7193273,2133,6.57,0.88,12,0.58,4516.00,33854.00,30250,20250402,-1.98,21550,20240416,37.59,30250,-1.98,20250402,23550,25.90,20250203,30250,-1.98,20250402,22000,34.77,20241113,1.49,Y,236200,500,35 억,,1291101,N,N,2319,N,00,N +20250423,151011,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29650,150,2,0.51,1190776600,40449,136.04,29700,29800,29200,38350,20650,29500,29438.96,17.95,0,15062,30100,29800,29550,29250,29000,29775,29225,36,8850,500,21830,50,1,7193273,2133,6.57,0.88,12,0.56,4516.00,33854.00,30250,20250402,-1.98,21550,20240416,37.59,30250,-1.98,20250402,23550,25.90,20250203,30250,-1.98,20250402,22000,34.77,20241113,1.49,Y,236200,500,35 억,,1291101,N,N,4490,N,00,N +20250423,141010,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,0,3,0.00,892063000,30326,101.99,29700,29800,29200,38350,20650,29500,29415.78,17.95,0,11000,30100,29800,29550,29250,29000,29775,29225,36,8850,500,21830,50,1,7193273,2122,6.53,0.87,12,0.42,4516.00,33854.00,30250,20250402,-2.48,21550,20240416,36.89,30250,-2.48,20250402,23550,25.27,20250203,30250,-2.48,20250402,22000,34.09,20241113,1.49,Y,236200,500,35 억,,1291101,N,N,4490,N,00,N +20250423,131008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29400,-100,5,-0.34,664621200,22592,75.98,29700,29800,29200,38350,20650,29500,29418.43,17.95,0,8328,30100,29800,29550,29250,29000,29775,29225,36,8850,500,21830,50,1,7193273,2115,6.51,0.87,12,0.31,4516.00,33854.00,30250,20250402,-2.81,21550,20240416,36.43,30250,-2.81,20250402,23550,24.84,20250203,30250,-2.81,20250402,22000,33.64,20241113,1.49,Y,236200,500,35 억,,1291101,N,N,4490,N,00,N +20250423,121011,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29350,-150,5,-0.51,534801150,18170,61.11,29700,29800,29200,38350,20650,29500,29433.19,17.95,0,5884,30100,29800,29550,29250,29000,29775,29225,36,8850,500,21830,50,1,7193273,2111,6.50,0.87,12,0.25,4516.00,33854.00,30250,20250402,-2.98,21550,20240416,36.19,30250,-2.98,20250402,23550,24.63,20250203,30250,-2.98,20250402,22000,33.41,20241113,1.49,Y,236200,500,35 억,,1291101,N,N,4490,N,00,N +20250423,111012,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29550,50,2,0.17,393626850,13368,44.96,29700,29800,29200,38350,20650,29500,29445.46,17.95,0,3884,30100,29800,29550,29250,29000,29775,29225,36,8850,500,21830,50,1,7193273,2126,6.54,0.87,12,0.19,4516.00,33854.00,30250,20250402,-2.31,21550,20240416,37.12,30250,-2.31,20250402,23550,25.48,20250203,30250,-2.31,20250402,22000,34.32,20241113,1.49,Y,236200,500,35 억,,1291101,N,N,4490,N,00,N +20250423,101014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29700,200,2,0.68,202002700,6871,23.11,29700,29800,29200,38350,20650,29500,29399.32,17.95,0,754,30100,29800,29550,29250,29000,29775,29225,36,8850,500,21830,50,1,7193273,2136,6.58,0.88,12,0.10,4516.00,33854.00,30250,20250402,-1.82,21550,20240416,37.82,30250,-1.82,20250402,23550,26.11,20250203,30250,-1.82,20250402,22000,35.00,20241113,1.49,Y,236200,500,35 억,,1291101,N,N,4490,N,00,N +20250423,091019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,0,3,0.00,17123450,579,1.95,29700,29800,29450,38350,20650,29500,29574.18,17.95,0,-232,30100,29800,29550,29250,29000,29775,29225,36,8850,500,21830,50,1,7193273,2122,6.53,0.87,12,0.01,4516.00,33854.00,30250,20250402,-2.48,21550,20240416,36.89,30250,-2.48,20250402,23550,25.27,20250203,30250,-2.48,20250402,22000,34.09,20241113,1.49,Y,236200,500,35 억,,1291101,N,N,4490,N,00,N 20250422,160948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,-150,5,-0.51,878170400,29733,141.24,29500,29850,29300,38500,20800,29650,29535.21,17.76,0,13345,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2122,6.53,0.87,12,0.41,4516.00,33854.00,30250,20250402,-2.48,21550,20240416,36.89,30250,-2.48,20250402,23550,25.27,20250203,30250,-2.48,20250402,22000,34.09,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,4490,N,00,N 20250422,151005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,-150,5,-0.51,839453550,28420,135.01,29500,29850,29300,38500,20800,29650,29537.42,17.76,0,12658,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2122,6.53,0.87,12,0.40,4516.00,33854.00,30250,20250402,-2.48,21550,20240416,36.89,30250,-2.48,20250402,23550,25.27,20250203,30250,-2.48,20250402,22000,34.09,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N 20250422,141005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,-150,5,-0.51,701232500,23730,112.73,29500,29850,29300,38500,20800,29650,29550.46,17.76,0,12619,30283,29966,29683,29366,29083,29825,29225,36,8850,500,21940,50,1,7193273,2122,6.53,0.87,12,0.33,4516.00,33854.00,30250,20250402,-2.48,21550,20240416,36.89,30250,-2.48,20250402,23550,25.27,20250203,30250,-2.48,20250402,22000,34.09,20241113,1.39,Y,236200,500,35 억,,1277663,N,N,425,N,00,N diff --git a/236340/price/prices-20250401.csv b/236340/price/prices-20250401.csv index bfc039cfa1e3..9f8eca763ab5 100644 --- a/236340/price/prices-20250401.csv +++ b/236340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160953,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2500,105,2,4.38,3736840,1792,210.33,2400,2500,2040,2750,2040,2395,2085.29,0.00,0,0,2571,2482,2306,2217,2041,2527,2262,15,355,500,1430,5,1,3014647,75,-3.46,-0.72,12,0.06,-722.00,-3488.00,6400,20240612,-60.94,2040,20250423,22.55,3600,-30.56,20250214,2040,22.55,20250423,6400,-60.94,20240612,2040,22.55,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250423,151011,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2290,-105,5,-4.38,3671840,1766,207.28,2400,2400,2040,2750,2040,2395,2079.18,0.00,0,0,2571,2482,2306,2217,2041,2527,2262,15,355,500,1430,5,1,3014647,69,-3.17,-0.66,12,0.06,-722.00,-3488.00,6400,20240612,-64.22,2040,20250423,12.25,3600,-36.39,20250214,2040,12.25,20250423,6400,-64.22,20240612,2040,12.25,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250423,141010,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2290,-105,5,-4.38,3671840,1766,207.28,2400,2400,2040,2750,2040,2395,2079.18,0.00,0,0,2571,2482,2306,2217,2041,2527,2262,15,355,500,1430,5,1,3014647,69,-3.17,-0.66,12,0.06,-722.00,-3488.00,6400,20240612,-64.22,2040,20250423,12.25,3600,-36.39,20250214,2040,12.25,20250423,6400,-64.22,20240612,2040,12.25,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250423,131008,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2290,-105,5,-4.38,3671840,1766,207.28,2400,2400,2040,2750,2040,2395,2079.18,0.00,0,0,2571,2482,2306,2217,2041,2527,2262,15,355,500,1430,5,1,3014647,69,-3.17,-0.66,12,0.06,-722.00,-3488.00,6400,20240612,-64.22,2040,20250423,12.25,3600,-36.39,20250214,2040,12.25,20250423,6400,-64.22,20240612,2040,12.25,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250423,121012,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2190,-205,5,-8.56,3519190,1698,199.30,2400,2400,2040,2750,2040,2395,2072.55,0.00,0,0,2571,2482,2306,2217,2041,2527,2262,15,355,500,1430,5,1,3014647,66,-3.03,-0.63,12,0.06,-722.00,-3488.00,6400,20240612,-65.78,2040,20250423,7.35,3600,-39.17,20250214,2040,7.35,20250423,6400,-65.78,20240612,2040,7.35,20250423,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250423,111012,57,100.00,KONEX,,,N,N,N,N, ,N,2400,5,2,0.21,14400,6,0.70,2400,2400,2400,2750,2040,2395,2400.00,0.00,0,0,2571,2482,2306,2217,2041,2527,2262,15,355,500,1430,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250423,101015,57,100.00,KONEX,,,N,N,N,N, ,N,2400,5,2,0.21,2400,1,0.12,2400,2400,2400,2750,2040,2395,2400.00,0.00,0,0,2571,2482,2306,2217,2041,2527,2262,15,355,500,1430,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250423,091020,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2571,2482,2306,2217,2041,2527,2262,15,355,500,1430,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.58,2105,20250327,13.78,3600,-33.47,20250214,2105,13.78,20250327,6400,-62.58,20240612,2105,13.78,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250422,160948,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-105,5,-4.20,1820525,852,0.00,2300,2395,2130,2875,2125,2500,2136.77,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,72,-3.32,-0.69,12,0.03,-722.00,-3488.00,6400,20240612,-62.58,2105,20250327,13.78,3600,-33.47,20250214,2105,13.78,20250327,6400,-62.58,20240612,2105,13.78,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250422,151005,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-105,5,-4.20,1820525,852,0.00,2300,2395,2130,2875,2125,2500,2136.77,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,72,-3.32,-0.69,12,0.03,-722.00,-3488.00,6400,20240612,-62.58,2105,20250327,13.78,3600,-33.47,20250214,2105,13.78,20250327,6400,-62.58,20240612,2105,13.78,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250422,141006,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-105,5,-4.20,1820525,852,0.00,2300,2395,2130,2875,2125,2500,2136.77,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,15,375,500,1500,5,1,3014647,72,-3.32,-0.69,12,0.03,-722.00,-3488.00,6400,20240612,-62.58,2105,20250327,13.78,3600,-33.47,20250214,2105,13.78,20250327,6400,-62.58,20240612,2105,13.78,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20250401.csv b/236810/price/prices-20250401.csv index 7d76952ea1eb..da1c875369ae 100644 --- a/236810/price/prices-20250401.csv +++ b/236810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-5,5,-0.16,296554653,94503,114.37,3150,3205,3095,4075,2195,3135,3138.05,1.53,0,10324,3181,3157,3121,3097,3061,3170,3110,17,940,100,2190,5,1,16975426,531,-8.05,1.71,12,0.56,-389.00,1832.00,7850,20240603,-60.13,2760,20250409,13.41,4110,-23.84,20250320,2760,13.41,20250409,7850,-60.13,20240603,2760,13.41,20250409,2.58,Y,236810,100,16 억,,260110,N,N,1260,N,00,N +20250423,151011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,5,2,0.16,269774633,85958,104.03,3150,3205,3095,4075,2195,3135,3138.45,1.53,0,11156,3181,3157,3121,3097,3061,3170,3110,17,940,100,2190,5,1,16975426,533,-8.07,1.71,12,0.51,-389.00,1832.00,7850,20240603,-60.00,2760,20250409,13.77,4110,-23.60,20250320,2760,13.77,20250409,7850,-60.00,20240603,2760,13.77,20250409,2.58,Y,236810,100,16 억,,260110,N,N,566,N,00,N +20250423,141010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,-20,5,-0.64,231036033,73604,89.08,3150,3205,3095,4075,2195,3135,3138.91,1.53,0,11429,3181,3157,3121,3097,3061,3170,3110,17,940,100,2190,5,1,16975426,529,-8.01,1.70,12,0.43,-389.00,1832.00,7850,20240603,-60.32,2760,20250409,12.86,4110,-24.21,20250320,2760,12.86,20250409,7850,-60.32,20240603,2760,12.86,20250409,2.58,Y,236810,100,16 억,,260110,N,N,566,N,00,N +20250423,131009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,10,2,0.32,177843938,56599,68.50,3150,3205,3095,4075,2195,3135,3142.17,1.53,0,2078,3181,3157,3121,3097,3061,3170,3110,17,940,100,2190,5,1,16975426,534,-8.08,1.72,12,0.33,-389.00,1832.00,7850,20240603,-59.94,2760,20250409,13.95,4110,-23.48,20250320,2760,13.95,20250409,7850,-59.94,20240603,2760,13.95,20250409,2.58,Y,236810,100,16 억,,260110,N,N,566,N,00,N +20250423,121012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-10,5,-0.32,83471443,26674,32.28,3150,3160,3095,4075,2195,3135,3129.32,1.53,0,2125,3181,3157,3121,3097,3061,3170,3110,17,940,100,2190,5,1,16975426,530,-8.03,1.71,12,0.16,-389.00,1832.00,7850,20240603,-60.19,2760,20250409,13.22,4110,-23.97,20250320,2760,13.22,20250409,7850,-60.19,20240603,2760,13.22,20250409,2.58,Y,236810,100,16 억,,260110,N,N,566,N,00,N +20250423,111012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-10,5,-0.32,77098170,24635,29.82,3150,3160,3095,4075,2195,3135,3129.62,1.53,0,1323,3181,3157,3121,3097,3061,3170,3110,17,940,100,2190,5,1,16975426,530,-8.03,1.71,12,0.15,-389.00,1832.00,7850,20240603,-60.19,2760,20250409,13.22,4110,-23.97,20250320,2760,13.22,20250409,7850,-60.19,20240603,2760,13.22,20250409,2.58,Y,236810,100,16 억,,260110,N,N,566,N,00,N +20250423,101015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,5,2,0.16,41497530,13220,16.00,3150,3160,3125,4075,2195,3135,3139.00,1.53,0,295,3181,3157,3121,3097,3061,3170,3110,17,940,100,2190,5,1,16975426,533,-8.07,1.71,12,0.08,-389.00,1832.00,7850,20240603,-60.00,2760,20250409,13.77,4110,-23.60,20250320,2760,13.77,20250409,7850,-60.00,20240603,2760,13.77,20250409,2.58,Y,236810,100,16 억,,260110,N,N,566,N,00,N +20250423,091020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,5,2,0.16,14149355,4498,5.44,3150,3160,3130,4075,2195,3135,3145.70,1.53,0,-2206,3181,3157,3121,3097,3061,3170,3110,17,940,100,2190,5,1,16975426,533,-8.07,1.71,12,0.03,-389.00,1832.00,7850,20240603,-60.00,2760,20250409,13.77,4110,-23.60,20250320,2760,13.77,20250409,7850,-60.00,20240603,2760,13.77,20250409,2.58,Y,236810,100,16 억,,260110,N,N,566,N,00,N 20250422,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-5,5,-0.16,255620485,82044,63.22,3110,3145,3085,4080,2200,3140,3115.46,1.40,0,21523,3336,3237,3186,3087,3036,3212,3062,17,940,100,2190,5,1,16975426,532,-8.06,1.71,12,0.48,-389.00,1832.00,7850,20240603,-60.06,2760,20250409,13.59,4110,-23.72,20250320,2760,13.59,20250409,7850,-60.06,20240603,2760,13.59,20250409,2.60,Y,236810,100,16 억,,238387,N,N,566,N,00,N 20250422,151006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-10,5,-0.32,243426685,78149,60.22,3110,3145,3085,4080,2200,3140,3114.90,1.40,0,21263,3336,3237,3186,3087,3036,3212,3062,17,940,100,2190,5,1,16975426,531,-8.05,1.71,12,0.46,-389.00,1832.00,7850,20240603,-60.13,2760,20250409,13.41,4110,-23.84,20250320,2760,13.41,20250409,7850,-60.13,20240603,2760,13.41,20250409,2.60,Y,236810,100,16 억,,238387,N,N,2990,N,00,N 20250422,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,-20,5,-0.64,225073580,72266,55.68,3110,3145,3085,4080,2200,3140,3114.52,1.40,0,18190,3336,3237,3186,3087,3036,3212,3062,17,940,100,2190,5,1,16975426,530,-8.02,1.70,12,0.43,-389.00,1832.00,7850,20240603,-60.25,2760,20250409,13.04,4110,-24.09,20250320,2760,13.04,20250409,7850,-60.25,20240603,2760,13.04,20250409,2.60,Y,236810,100,16 억,,238387,N,N,2990,N,00,N diff --git a/237690/price/prices-20250401.csv b/237690/price/prices-20250401.csv index 64180dde1b3e..2b9dc86d926d 100644 --- a/237690/price/prices-20250401.csv +++ b/237690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160953,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76700,400,2,0.52,2788981850,36455,71.43,76800,77000,76100,99100,53500,76300,76504.78,5.85,0,-1108,78700,77500,75800,74600,72900,78100,75200,101,22800,500,56460,100,1,20152888,15457,44.54,3.07,12,0.18,1722.00,24966.00,120800,20240829,-36.51,66600,20250407,15.17,98000,-21.73,20250210,66600,15.17,20250407,120800,-36.51,20240829,66600,15.17,20250407,3.50,Y,237690,500,100 억,,1179948,N,N,2416,N,00,N +20250423,151012,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,200,2,0.26,2588330550,33838,66.30,76800,77000,76100,99100,53500,76300,76491.83,5.85,0,-1337,78700,77500,75800,74600,72900,78100,75200,101,22800,500,56460,100,1,20152888,15417,44.43,3.06,12,0.17,1722.00,24966.00,120800,20240829,-36.67,66600,20250407,14.86,98000,-21.94,20250210,66600,14.86,20250407,120800,-36.67,20240829,66600,14.86,20250407,3.50,Y,237690,500,100 억,,1179948,N,N,2305,N,00,N +20250423,141010,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,200,2,0.26,2012339550,26320,51.57,76800,77000,76100,99100,53500,76300,76456.67,5.85,0,-4930,78700,77500,75800,74600,72900,78100,75200,101,22800,500,56460,100,1,20152888,15417,44.43,3.06,12,0.13,1722.00,24966.00,120800,20240829,-36.67,66600,20250407,14.86,98000,-21.94,20250210,66600,14.86,20250407,120800,-36.67,20240829,66600,14.86,20250407,3.50,Y,237690,500,100 억,,1179948,N,N,2305,N,00,N +20250423,131009,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,200,2,0.26,1651720100,21615,42.35,76800,77000,76100,99100,53500,76300,76415.46,5.85,0,-5989,78700,77500,75800,74600,72900,78100,75200,101,22800,500,56460,100,1,20152888,15417,44.43,3.06,12,0.11,1722.00,24966.00,120800,20240829,-36.67,66600,20250407,14.86,98000,-21.94,20250210,66600,14.86,20250407,120800,-36.67,20240829,66600,14.86,20250407,3.50,Y,237690,500,100 억,,1179948,N,N,2305,N,00,N +20250423,121012,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,200,2,0.26,1271688950,16640,32.60,76800,77000,76100,99100,53500,76300,76423.61,5.85,0,-5457,78700,77500,75800,74600,72900,78100,75200,101,22800,500,56460,100,1,20152888,15417,44.43,3.06,12,0.08,1722.00,24966.00,120800,20240829,-36.67,66600,20250407,14.86,98000,-21.94,20250210,66600,14.86,20250407,120800,-36.67,20240829,66600,14.86,20250407,3.50,Y,237690,500,100 억,,1179948,N,N,2305,N,00,N +20250423,111013,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76600,300,2,0.39,1083038750,14173,27.77,76800,77000,76100,99100,53500,76300,76415.63,5.85,0,-4102,78700,77500,75800,74600,72900,78100,75200,101,22800,500,56460,100,1,20152888,15437,44.48,3.07,12,0.07,1722.00,24966.00,120800,20240829,-36.59,66600,20250407,15.02,98000,-21.84,20250210,66600,15.02,20250407,120800,-36.59,20240829,66600,15.02,20250407,3.50,Y,237690,500,100 억,,1179948,N,N,2305,N,00,N +20250423,101015,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76200,-100,5,-0.13,855570100,11197,21.94,76800,77000,76100,99100,53500,76300,76410.65,5.85,0,-3640,78700,77500,75800,74600,72900,78100,75200,101,22800,500,56460,100,1,20152888,15357,44.25,3.05,12,0.06,1722.00,24966.00,120800,20240829,-36.92,66600,20250407,14.41,98000,-22.24,20250210,66600,14.41,20250407,120800,-36.92,20240829,66600,14.41,20250407,3.50,Y,237690,500,100 억,,1179948,N,N,2305,N,00,N +20250423,091020,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,200,2,0.26,266016500,3471,6.80,76800,77000,76300,99100,53500,76300,76639.73,5.85,0,-1358,78700,77500,75800,74600,72900,78100,75200,101,22800,500,56460,100,1,20152888,15417,44.43,3.06,12,0.02,1722.00,24966.00,120800,20240829,-36.67,66600,20250407,14.86,98000,-21.94,20250210,66600,14.86,20250407,120800,-36.67,20240829,66600,14.86,20250407,3.50,Y,237690,500,100 억,,1179948,N,N,2305,N,00,N 20250422,160948,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76300,500,2,0.66,3005651850,39537,132.08,74100,77000,74100,98500,53100,75800,76020.89,5.79,0,5072,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15377,44.31,3.06,12,0.20,1722.00,24966.00,120800,20240829,-36.84,66600,20250407,14.56,98000,-22.14,20250210,66600,14.56,20250407,120800,-36.84,20240829,66600,14.56,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,2305,N,00,N 20250422,151006,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76500,700,2,0.92,2875491950,37832,126.38,74100,77000,74100,98500,53100,75800,76006.87,5.79,0,5024,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15417,44.43,3.06,12,0.19,1722.00,24966.00,120800,20240829,-36.67,66600,20250407,14.86,98000,-21.94,20250210,66600,14.86,20250407,120800,-36.67,20240829,66600,14.86,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N 20250422,141006,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,76800,1000,2,1.32,2274496000,29987,100.17,74100,77000,74100,98500,53100,75800,75849.40,5.79,0,8262,77200,76500,75800,75100,74400,76150,74750,101,22700,500,56090,100,1,20152888,15477,44.60,3.08,12,0.15,1722.00,24966.00,120800,20240829,-36.42,66600,20250407,15.32,98000,-21.63,20250210,66600,15.32,20250407,120800,-36.42,20240829,66600,15.32,20250407,3.47,Y,237690,500,100 억,,1167376,N,N,3173,N,00,N diff --git a/237750/price/prices-20250401.csv b/237750/price/prices-20250401.csv index 7caae003199d..38243138e179 100644 --- a/237750/price/prices-20250401.csv +++ b/237750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,10,2,0.23,346828955,78298,218.03,4380,4545,4310,5650,3045,4350,4429.61,1.11,0,101,4453,4401,4323,4271,4193,4427,4297,32,1300,500,2780,5,1,6496600,283,12.67,0.42,12,1.21,344.00,10452.00,7640,20240508,-42.93,3280,20241209,32.93,4545,-4.07,20250423,3505,24.39,20250408,7640,-42.93,20240508,3280,32.93,20241209,0.56,Y,237750,500,32 억,,72206,N,N,190,N,00,N +20250423,151012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,-35,5,-0.80,336331090,75875,211.29,4380,4545,4310,5650,3045,4350,4432.70,1.11,0,494,4453,4401,4323,4271,4193,4427,4297,32,1300,500,2780,5,1,6496600,280,12.54,0.41,12,1.17,344.00,10452.00,7640,20240508,-43.52,3280,20241209,31.55,4545,-5.06,20250423,3505,23.11,20250408,7640,-43.52,20240508,3280,31.55,20241209,0.56,Y,237750,500,32 억,,72206,N,N,190,N,00,N +20250423,141011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,40,2,0.92,311224765,70091,195.18,4380,4545,4355,5650,3045,4350,4440.30,1.11,0,782,4453,4401,4323,4271,4193,4427,4297,32,1300,500,2780,5,1,6496600,285,12.76,0.42,12,1.08,344.00,10452.00,7640,20240508,-42.54,3280,20241209,33.84,4545,-3.41,20250423,3505,25.25,20250408,7640,-42.54,20240508,3280,33.84,20241209,0.56,Y,237750,500,32 억,,72206,N,N,190,N,00,N +20250423,131009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,70,2,1.61,281602295,63343,176.39,4380,4545,4355,5650,3045,4350,4445.67,1.11,0,315,4453,4401,4323,4271,4193,4427,4297,32,1300,500,2780,5,1,6496600,287,12.85,0.42,12,0.98,344.00,10452.00,7640,20240508,-42.15,3280,20241209,34.76,4545,-2.75,20250423,3505,26.11,20250408,7640,-42.15,20240508,3280,34.76,20241209,0.56,Y,237750,500,32 억,,72206,N,N,190,N,00,N +20250423,121012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,70,2,1.61,268670045,60412,168.23,4380,4545,4355,5650,3045,4350,4447.30,1.11,0,192,4453,4401,4323,4271,4193,4427,4297,32,1300,500,2780,5,1,6496600,287,12.85,0.42,12,0.93,344.00,10452.00,7640,20240508,-42.15,3280,20241209,34.76,4545,-2.75,20250423,3505,26.11,20250408,7640,-42.15,20240508,3280,34.76,20241209,0.56,Y,237750,500,32 억,,72206,N,N,190,N,00,N +20250423,111013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,105,2,2.41,249363345,56069,156.13,4380,4545,4355,5650,3045,4350,4447.44,1.11,0,701,4453,4401,4323,4271,4193,4427,4297,32,1300,500,2780,5,1,6496600,289,12.95,0.43,12,0.86,344.00,10452.00,7640,20240508,-41.69,3280,20241209,35.82,4545,-1.98,20250423,3505,27.10,20250408,7640,-41.69,20240508,3280,35.82,20241209,0.56,Y,237750,500,32 억,,72206,N,N,190,N,00,N +20250423,101016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,80,2,1.84,202128280,45317,126.19,4380,4545,4355,5650,3045,4350,4460.32,1.11,0,945,4453,4401,4323,4271,4193,4427,4297,32,1300,500,2780,5,1,6496600,288,12.88,0.42,12,0.70,344.00,10452.00,7640,20240508,-42.02,3280,20241209,35.06,4545,-2.53,20250423,3505,26.39,20250408,7640,-42.02,20240508,3280,35.06,20241209,0.56,Y,237750,500,32 억,,72206,N,N,190,N,00,N +20250423,091020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,110,2,2.53,53842700,12186,33.93,4380,4465,4355,5650,3045,4350,4418.41,1.11,0,297,4453,4401,4323,4271,4193,4427,4297,32,1300,500,2780,5,1,6496600,290,12.97,0.43,12,0.19,344.00,10452.00,7640,20240508,-41.62,3280,20241209,35.98,4475,-0.34,20250117,3505,27.25,20250408,7640,-41.62,20240508,3280,35.98,20241209,0.56,Y,237750,500,32 억,,72206,N,N,190,N,00,N 20250422,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,40,2,0.93,154367870,35893,121.74,4245,4375,4245,5600,3020,4310,4300.78,1.17,0,-3611,4376,4342,4301,4267,4226,4322,4247,32,1290,500,2750,5,1,6496600,283,12.65,0.42,12,0.55,344.00,10452.00,7640,20240508,-43.06,3280,20241209,32.62,4475,-2.79,20250117,3505,24.11,20250408,7640,-43.06,20240508,3280,32.62,20241209,0.57,Y,237750,500,32 억,,75817,N,N,190,N,00,N 20250422,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,20,2,0.46,152653405,35499,120.40,4245,4375,4245,5600,3020,4310,4300.22,1.17,0,-3597,4376,4342,4301,4267,4226,4322,4247,32,1290,500,2750,5,1,6496600,281,12.59,0.41,12,0.55,344.00,10452.00,7640,20240508,-43.32,3280,20241209,32.01,4475,-3.24,20250117,3505,23.54,20250408,7640,-43.32,20240508,3280,32.01,20241209,0.57,Y,237750,500,32 억,,75817,N,N,0,N,00,N 20250422,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,60,2,1.39,141907500,33027,112.02,4245,4375,4245,5600,3020,4310,4296.71,1.17,0,-3335,4376,4342,4301,4267,4226,4322,4247,32,1290,500,2750,5,1,6496600,284,12.70,0.42,12,0.51,344.00,10452.00,7640,20240508,-42.80,3280,20241209,33.23,4475,-2.35,20250117,3505,24.68,20250408,7640,-42.80,20240508,3280,33.23,20241209,0.57,Y,237750,500,32 억,,75817,N,N,0,N,00,N diff --git a/237820/price/prices-20250401.csv b/237820/price/prices-20250401.csv index f3ef96da8767..9f0dc6d282dd 100644 --- a/237820/price/prices-20250401.csv +++ b/237820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,0,3,0.00,191649770,35100,127.23,5580,5580,5400,7090,3830,5460,5460.11,2.01,0,2970,5533,5496,5443,5406,5353,5515,5425,64,1630,500,3380,10,1,12827140,700,16.30,0.82,12,0.27,335.00,6682.00,8380,20240726,-34.84,4690,20240909,16.42,7890,-30.80,20250204,4900,11.43,20250409,8380,-34.84,20240726,4690,16.42,20240909,3.28,Y,237820,500,64 억,,257436,N,N,2399,N,00,N +20250423,151012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-10,5,-0.18,181424420,33225,120.44,5580,5580,5400,7090,3830,5460,5460.48,2.01,0,3784,5533,5496,5443,5406,5353,5515,5425,64,1630,500,3380,10,1,12827140,699,16.27,0.82,12,0.26,335.00,6682.00,8380,20240726,-34.96,4690,20240909,16.20,7890,-30.93,20250204,4900,11.22,20250409,8380,-34.96,20240726,4690,16.20,20240909,3.28,Y,237820,500,64 억,,257436,N,N,2265,N,00,N +20250423,141011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,-20,5,-0.37,169148170,30963,112.24,5580,5580,5400,7090,3830,5460,5462.91,2.01,0,3597,5533,5496,5443,5406,5353,5515,5425,64,1630,500,3380,10,1,12827140,698,16.24,0.81,12,0.24,335.00,6682.00,8380,20240726,-35.08,4690,20240909,15.99,7890,-31.05,20250204,4900,11.02,20250409,8380,-35.08,20240726,4690,15.99,20240909,3.28,Y,237820,500,64 억,,257436,N,N,2265,N,00,N +20250423,131009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-10,5,-0.18,129245910,23645,85.71,5580,5580,5400,7090,3830,5460,5466.10,2.01,0,472,5533,5496,5443,5406,5353,5515,5425,64,1630,500,3380,10,1,12827140,699,16.27,0.82,12,0.18,335.00,6682.00,8380,20240726,-34.96,4690,20240909,16.20,7890,-30.93,20250204,4900,11.22,20250409,8380,-34.96,20240726,4690,16.20,20240909,3.28,Y,237820,500,64 억,,257436,N,N,2265,N,00,N +20250423,121013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-10,5,-0.18,92850195,16940,61.41,5580,5580,5430,7090,3830,5460,5481.12,2.01,0,-121,5533,5496,5443,5406,5353,5515,5425,64,1630,500,3380,10,1,12827140,699,16.27,0.82,12,0.13,335.00,6682.00,8380,20240726,-34.96,4690,20240909,16.20,7890,-30.93,20250204,4900,11.22,20250409,8380,-34.96,20240726,4690,16.20,20240909,3.28,Y,237820,500,64 억,,257436,N,N,2265,N,00,N +20250423,111013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,10,2,0.18,81212100,14810,53.68,5580,5580,5430,7090,3830,5460,5483.60,2.01,0,-200,5533,5496,5443,5406,5353,5515,5425,64,1630,500,3380,10,1,12827140,702,16.33,0.82,12,0.12,335.00,6682.00,8380,20240726,-34.73,4690,20240909,16.63,7890,-30.67,20250204,4900,11.63,20250409,8380,-34.73,20240726,4690,16.63,20240909,3.28,Y,237820,500,64 억,,257436,N,N,2265,N,00,N +20250423,101016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5510,50,2,0.92,47657940,8680,31.46,5580,5580,5430,7090,3830,5460,5490.55,2.01,0,-1733,5533,5496,5443,5406,5353,5515,5425,64,1630,500,3380,10,1,12827140,707,16.45,0.82,12,0.07,335.00,6682.00,8380,20240726,-34.25,4690,20240909,17.48,7890,-30.16,20250204,4900,12.45,20250409,8380,-34.25,20240726,4690,17.48,20240909,3.28,Y,237820,500,64 억,,257436,N,N,2265,N,00,N +20250423,091021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,0,3,0.00,24157260,4411,15.99,5580,5580,5430,7090,3830,5460,5476.59,2.01,0,-1120,5533,5496,5443,5406,5353,5515,5425,64,1630,500,3380,10,1,12827140,700,16.30,0.82,12,0.03,335.00,6682.00,8380,20240726,-34.84,4690,20240909,16.42,7890,-30.80,20250204,4900,11.43,20250409,8380,-34.84,20240726,4690,16.42,20240909,3.28,Y,237820,500,64 억,,257436,N,N,2265,N,00,N 20250422,160949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,-10,5,-0.18,149172170,27403,70.87,5420,5480,5390,7110,3830,5470,5443.63,2.02,0,-1134,5596,5532,5496,5432,5396,5515,5415,64,1640,500,3390,10,1,12827140,700,16.30,0.82,12,0.21,335.00,6682.00,8380,20240726,-34.84,4690,20240909,16.42,7890,-30.80,20250204,4900,11.43,20250409,8380,-34.84,20240726,4690,16.42,20240909,3.31,Y,237820,500,64 억,,258587,N,N,2265,N,00,N 20250422,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,-50,5,-0.91,138964350,25532,66.03,5420,5480,5390,7110,3830,5470,5442.75,2.02,0,-898,5596,5532,5496,5432,5396,5515,5415,64,1640,500,3390,10,1,12827140,695,16.18,0.81,12,0.20,335.00,6682.00,8380,20240726,-35.32,4690,20240909,15.57,7890,-31.31,20250204,4900,10.61,20250409,8380,-35.32,20240726,4690,15.57,20240909,3.31,Y,237820,500,64 억,,258587,N,N,3588,N,00,N 20250422,141007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5450,-20,5,-0.37,113156440,20769,53.71,5420,5480,5420,7110,3830,5470,5448.33,2.02,0,-1150,5596,5532,5496,5432,5396,5515,5415,64,1640,500,3390,10,1,12827140,699,16.27,0.82,12,0.16,335.00,6682.00,8380,20240726,-34.96,4690,20240909,16.20,7890,-30.93,20250204,4900,11.22,20250409,8380,-34.96,20240726,4690,16.20,20240909,3.31,Y,237820,500,64 억,,258587,N,N,3588,N,00,N diff --git a/237880/price/prices-20250401.csv b/237880/price/prices-20250401.csv index 5f864d9f1e66..73aa4466d53b 100644 --- a/237880/price/prices-20250401.csv +++ b/237880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18560,110,2,0.60,1121472680,60552,93.11,18700,18710,18430,23950,12920,18450,18520.81,4.01,0,15721,19250,18850,18630,18230,18010,18740,18120,90,5500,500,13280,10,1,18071353,3354,12.04,1.36,12,0.34,1542.00,13605.00,45000,20240613,-58.76,15790,20241209,17.54,22850,-18.77,20250314,17240,7.66,20250409,45000,-58.76,20240613,15790,17.54,20241209,1.09,Y,237880,500,90 억,,723931,N,N,1017,N,00,N +20250423,151013,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18520,70,2,0.38,1071633710,57867,88.98,18700,18710,18430,23950,12920,18450,18518.91,4.01,0,15626,19250,18850,18630,18230,18010,18740,18120,90,5500,500,13280,10,1,18071353,3347,12.01,1.36,12,0.32,1542.00,13605.00,45000,20240613,-58.84,15790,20241209,17.29,22850,-18.95,20250314,17240,7.42,20250409,45000,-58.84,20240613,15790,17.29,20241209,1.09,Y,237880,500,90 억,,723931,N,N,1477,N,00,N +20250423,141011,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18550,100,2,0.54,905193670,48878,75.16,18700,18710,18430,23950,12920,18450,18519.45,4.01,0,11005,19250,18850,18630,18230,18010,18740,18120,90,5500,500,13280,10,1,18071353,3352,12.03,1.36,12,0.27,1542.00,13605.00,45000,20240613,-58.78,15790,20241209,17.48,22850,-18.82,20250314,17240,7.60,20250409,45000,-58.78,20240613,15790,17.48,20241209,1.09,Y,237880,500,90 억,,723931,N,N,1477,N,00,N +20250423,131010,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18580,130,2,0.70,716104130,38672,59.47,18700,18710,18430,23950,12920,18450,18517.38,4.01,0,8482,19250,18850,18630,18230,18010,18740,18120,90,5500,500,13280,10,1,18071353,3358,12.05,1.37,12,0.21,1542.00,13605.00,45000,20240613,-58.71,15790,20241209,17.67,22850,-18.69,20250314,17240,7.77,20250409,45000,-58.71,20240613,15790,17.67,20241209,1.09,Y,237880,500,90 억,,723931,N,N,1477,N,00,N +20250423,121013,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18550,100,2,0.54,622100010,33605,51.68,18700,18710,18430,23950,12920,18450,18512.13,4.01,0,8264,19250,18850,18630,18230,18010,18740,18120,90,5500,500,13280,10,1,18071353,3352,12.03,1.36,12,0.19,1542.00,13605.00,45000,20240613,-58.78,15790,20241209,17.48,22850,-18.82,20250314,17240,7.60,20250409,45000,-58.78,20240613,15790,17.48,20241209,1.09,Y,237880,500,90 억,,723931,N,N,1477,N,00,N +20250423,111014,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18510,60,2,0.33,366944890,19814,30.47,18700,18710,18430,23950,12920,18450,18519.48,4.01,0,-1017,19250,18850,18630,18230,18010,18740,18120,90,5500,500,13280,10,1,18071353,3345,12.00,1.36,12,0.11,1542.00,13605.00,45000,20240613,-58.87,15790,20241209,17.23,22850,-18.99,20250314,17240,7.37,20250409,45000,-58.87,20240613,15790,17.23,20241209,1.09,Y,237880,500,90 억,,723931,N,N,1477,N,00,N +20250423,101016,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18510,60,2,0.33,217970245,11748,18.07,18700,18710,18450,23950,12920,18450,18553.82,4.01,0,-331,19250,18850,18630,18230,18010,18740,18120,90,5500,500,13280,10,1,18071353,3345,12.00,1.36,12,0.07,1542.00,13605.00,45000,20240613,-58.87,15790,20241209,17.23,22850,-18.99,20250314,17240,7.37,20250409,45000,-58.87,20240613,15790,17.23,20241209,1.09,Y,237880,500,90 억,,723931,N,N,1477,N,00,N +20250423,091021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18460,10,2,0.05,60110390,3239,4.98,18700,18700,18450,23950,12920,18450,18558.32,4.01,0,-368,19250,18850,18630,18230,18010,18740,18120,90,5500,500,13280,10,1,18071353,3336,11.97,1.36,12,0.02,1542.00,13605.00,45000,20240613,-58.98,15790,20241209,16.91,22850,-19.21,20250314,17240,7.08,20250409,45000,-58.98,20240613,15790,16.91,20241209,1.09,Y,237880,500,90 억,,723931,N,N,1477,N,00,N 20250422,160949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18450,-480,5,-2.54,1204319635,65031,78.86,18800,19030,18410,24600,13260,18930,18519.16,4.05,0,-9149,19463,19196,19043,18776,18623,19120,18700,90,5670,500,13620,10,1,18071353,3334,11.96,1.36,12,0.36,1542.00,13605.00,45000,20240613,-59.00,15790,20241209,16.85,22850,-19.26,20250314,17240,7.02,20250409,45000,-59.00,20240613,15790,16.85,20241209,1.07,Y,237880,500,90 억,,732100,N,N,1477,N,00,N 20250422,151007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18420,-510,5,-2.69,1148977895,62031,75.22,18800,19030,18410,24600,13260,18930,18522.64,4.05,0,-9333,19463,19196,19043,18776,18623,19120,18700,90,5670,500,13620,10,1,18071353,3329,11.95,1.35,12,0.34,1542.00,13605.00,45000,20240613,-59.07,15790,20241209,16.66,22850,-19.39,20250314,17240,6.84,20250409,45000,-59.07,20240613,15790,16.66,20241209,1.07,Y,237880,500,90 억,,732100,N,N,3032,N,00,N 20250422,141007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18430,-500,5,-2.64,973469460,52511,63.68,18800,19030,18420,24600,13260,18930,18538.39,4.05,0,-10005,19463,19196,19043,18776,18623,19120,18700,90,5670,500,13620,10,1,18071353,3331,11.95,1.35,12,0.29,1542.00,13605.00,45000,20240613,-59.04,15790,20241209,16.72,22850,-19.34,20250314,17240,6.90,20250409,45000,-59.04,20240613,15790,16.72,20241209,1.07,Y,237880,500,90 억,,732100,N,N,3032,N,00,N diff --git a/238090/price/prices-20250401.csv b/238090/price/prices-20250401.csv index 1fb131a45adf..dc7a33a6fcf2 100644 --- a/238090/price/prices-20250401.csv +++ b/238090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,37,2,1.87,54569059,27051,176.90,1994,2050,1984,2575,1389,1983,2017.26,0.98,0,4004,2027,2004,1992,1969,1957,2016,1981,122,592,500,1340,5,1,23541303,476,-1.53,0.51,12,0.11,-1318.00,3965.00,4925,20240710,-58.98,1671,20250228,20.89,2985,-32.33,20250106,1671,20.89,20250228,4925,-58.98,20240710,1671,20.89,20250228,0.88,Y,238090,500,122 억,,230711,N,N,26,N,00,N +20250423,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,32,2,1.61,53214199,26380,172.51,1994,2050,1984,2575,1389,1983,2017.22,0.98,0,4051,2027,2004,1992,1969,1957,2016,1981,122,592,500,1340,5,1,23541303,474,-1.53,0.51,12,0.11,-1318.00,3965.00,4925,20240710,-59.09,1671,20250228,20.59,2985,-32.50,20250106,1671,20.59,20250228,4925,-59.09,20240710,1671,20.59,20250228,0.88,Y,238090,500,122 억,,230711,N,N,240,N,00,N +20250423,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,32,2,1.61,48148449,23863,156.05,1994,2050,1984,2575,1389,1983,2017.70,0.98,0,2894,2027,2004,1992,1969,1957,2016,1981,122,592,500,1340,5,1,23541303,474,-1.53,0.51,12,0.10,-1318.00,3965.00,4925,20240710,-59.09,1671,20250228,20.59,2985,-32.50,20250106,1671,20.59,20250228,4925,-59.09,20240710,1671,20.59,20250228,0.88,Y,238090,500,122 억,,230711,N,N,240,N,00,N +20250423,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,37,2,1.87,44839614,22213,145.26,1994,2050,1984,2575,1389,1983,2018.62,0.98,0,2910,2027,2004,1992,1969,1957,2016,1981,122,592,500,1340,5,1,23541303,476,-1.53,0.51,12,0.09,-1318.00,3965.00,4925,20240710,-58.98,1671,20250228,20.89,2985,-32.33,20250106,1671,20.89,20250228,4925,-58.98,20240710,1671,20.89,20250228,0.88,Y,238090,500,122 억,,230711,N,N,240,N,00,N +20250423,121013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,32,2,1.61,36984504,18307,119.72,1994,2050,1984,2575,1389,1983,2020.24,0.98,0,2772,2027,2004,1992,1969,1957,2016,1981,122,592,500,1340,5,1,23541303,474,-1.53,0.51,12,0.08,-1318.00,3965.00,4925,20240710,-59.09,1671,20250228,20.59,2985,-32.50,20250106,1671,20.59,20250228,4925,-59.09,20240710,1671,20.59,20250228,0.88,Y,238090,500,122 억,,230711,N,N,240,N,00,N +20250423,111014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,22,2,1.11,34517259,17077,111.67,1994,2050,1984,2575,1389,1983,2021.27,0.98,0,2970,2027,2004,1992,1969,1957,2016,1981,122,592,500,1340,5,1,23541303,472,-1.52,0.51,12,0.07,-1318.00,3965.00,4925,20240710,-59.29,1671,20250228,19.99,2985,-32.83,20250106,1671,19.99,20250228,4925,-59.29,20240710,1671,19.99,20250228,0.88,Y,238090,500,122 억,,230711,N,N,240,N,00,N +20250423,101016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,47,2,2.37,26507209,13091,85.61,1994,2050,1984,2575,1389,1983,2024.84,0.98,0,2423,2027,2004,1992,1969,1957,2016,1981,122,592,500,1340,5,1,23541303,478,-1.54,0.51,12,0.06,-1318.00,3965.00,4925,20240710,-58.78,1671,20250228,21.48,2985,-31.99,20250106,1671,21.48,20250228,4925,-58.78,20240710,1671,21.48,20250228,0.88,Y,238090,500,122 억,,230711,N,N,240,N,00,N +20250423,091021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,62,2,3.13,13785766,6796,44.44,1994,2050,1993,2575,1389,1983,2028.51,0.98,0,1280,2027,2004,1992,1969,1957,2016,1981,122,592,500,1340,5,1,23541303,481,-1.55,0.52,12,0.03,-1318.00,3965.00,4925,20240710,-58.48,1671,20250228,22.38,2985,-31.49,20250106,1671,22.38,20250228,4925,-58.48,20240710,1671,22.38,20250228,0.88,Y,238090,500,122 억,,230711,N,N,240,N,00,N 20250422,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1983,-7,5,-0.35,30454008,15249,38.14,1980,2015,1980,2585,1393,1990,1997.12,0.97,0,1924,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,1,1,23541303,467,-1.50,0.50,12,0.06,-1318.00,3965.00,4925,20240710,-59.74,1671,20250228,18.67,2985,-33.57,20250106,1671,18.67,20250228,4925,-59.74,20240710,1671,18.67,20250228,0.86,Y,238090,500,122 억,,228896,N,N,240,N,00,N 20250422,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,4,2,0.20,28401316,14214,35.55,1980,2015,1980,2585,1393,1990,1998.12,0.97,0,1935,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,1,1,23541303,469,-1.51,0.50,12,0.06,-1318.00,3965.00,4925,20240710,-59.51,1671,20250228,19.33,2985,-33.20,20250106,1671,19.33,20250228,4925,-59.51,20240710,1671,19.33,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N 20250422,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1991,1,2,0.05,24724641,12368,30.93,1980,2015,1980,2585,1393,1990,1999.08,0.97,0,2519,2014,2001,1977,1964,1940,2008,1971,122,595,500,1350,1,1,23541303,469,-1.51,0.50,12,0.05,-1318.00,3965.00,4925,20240710,-59.57,1671,20250228,19.15,2985,-33.30,20250106,1671,19.15,20250228,4925,-59.57,20240710,1671,19.15,20250228,0.86,Y,238090,500,122 억,,228896,N,N,399,N,00,N diff --git a/238120/price/prices-20250401.csv b/238120/price/prices-20250401.csv index 3e247581d78c..cdb437271f41 100644 --- a/238120/price/prices-20250401.csv +++ b/238120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,-5,5,-0.15,120353580,37323,93.75,3265,3295,3155,4270,2300,3285,3224.65,1.85,0,3474,3355,3320,3265,3230,3175,3292,3202,72,985,500,2290,5,1,14378896,472,11.43,1.33,12,0.26,287.00,2469.00,4600,20240509,-28.70,2575,20241209,27.38,3395,-3.39,20250421,2870,14.29,20250328,4600,-28.70,20240509,2575,27.38,20241209,1.46,Y,238120,500,71 억,,265813,N,N,551,N,00,N +20250423,151013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3285,0,3,0.00,112297275,34862,87.57,3265,3295,3155,4270,2300,3285,3221.19,1.85,0,4021,3355,3320,3265,3230,3175,3292,3202,72,985,500,2290,5,1,14378896,472,11.45,1.33,12,0.24,287.00,2469.00,4600,20240509,-28.59,2575,20241209,27.57,3395,-3.24,20250421,2870,14.46,20250328,4600,-28.59,20240509,2575,27.57,20241209,1.46,Y,238120,500,71 억,,265813,N,N,473,N,00,N +20250423,141012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,-25,5,-0.76,87807210,27326,68.64,3265,3295,3155,4270,2300,3285,3213.32,1.85,0,5525,3355,3320,3265,3230,3175,3292,3202,72,985,500,2290,5,1,14378896,469,11.36,1.32,12,0.19,287.00,2469.00,4600,20240509,-29.13,2575,20241209,26.60,3395,-3.98,20250421,2870,13.59,20250328,4600,-29.13,20240509,2575,26.60,20241209,1.46,Y,238120,500,71 억,,265813,N,N,473,N,00,N +20250423,131010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3245,-40,5,-1.22,78645015,24508,61.56,3265,3265,3155,4270,2300,3285,3208.95,1.85,0,5441,3355,3320,3265,3230,3175,3292,3202,72,985,500,2290,5,1,14378896,467,11.31,1.31,12,0.17,287.00,2469.00,4600,20240509,-29.46,2575,20241209,26.02,3395,-4.42,20250421,2870,13.07,20250328,4600,-29.46,20240509,2575,26.02,20241209,1.46,Y,238120,500,71 억,,265813,N,N,473,N,00,N +20250423,121014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3230,-55,5,-1.67,72156185,22505,56.53,3265,3265,3155,4270,2300,3285,3206.23,1.85,0,5238,3355,3320,3265,3230,3175,3292,3202,72,985,500,2290,5,1,14378896,464,11.25,1.31,12,0.16,287.00,2469.00,4600,20240509,-29.78,2575,20241209,25.44,3395,-4.86,20250421,2870,12.54,20250328,4600,-29.78,20240509,2575,25.44,20241209,1.46,Y,238120,500,71 억,,265813,N,N,473,N,00,N +20250423,111014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3230,-55,5,-1.67,64472405,20122,50.54,3265,3265,3155,4270,2300,3285,3204.08,1.85,0,4571,3355,3320,3265,3230,3175,3292,3202,72,985,500,2290,5,1,14378896,464,11.25,1.31,12,0.14,287.00,2469.00,4600,20240509,-29.78,2575,20241209,25.44,3395,-4.86,20250421,2870,12.54,20250328,4600,-29.78,20240509,2575,25.44,20241209,1.46,Y,238120,500,71 억,,265813,N,N,473,N,00,N +20250423,101017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3235,-50,5,-1.52,53074760,16594,41.68,3265,3265,3155,4270,2300,3285,3198.43,1.85,0,3668,3355,3320,3265,3230,3175,3292,3202,72,985,500,2290,5,1,14378896,465,11.27,1.31,12,0.12,287.00,2469.00,4600,20240509,-29.67,2575,20241209,25.63,3395,-4.71,20250421,2870,12.72,20250328,4600,-29.67,20240509,2575,25.63,20241209,1.46,Y,238120,500,71 억,,265813,N,N,473,N,00,N +20250423,091021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,-75,5,-2.28,4689755,1455,3.65,3265,3265,3205,4270,2300,3285,3223.20,1.85,0,-51,3355,3320,3265,3230,3175,3292,3202,72,985,500,2290,5,1,14378896,462,11.18,1.30,12,0.01,287.00,2469.00,4600,20240509,-30.22,2575,20241209,24.66,3395,-5.45,20250421,2870,11.85,20250328,4600,-30.22,20240509,2575,24.66,20241209,1.46,Y,238120,500,71 억,,265813,N,N,473,N,00,N 20250422,160950,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3285,-35,5,-1.05,129261805,39660,34.79,3295,3300,3210,4315,2325,3320,3259.25,1.84,0,1001,3513,3416,3298,3201,3083,3465,3250,72,995,500,2320,5,1,14378896,472,11.45,1.33,12,0.28,287.00,2469.00,4600,20240509,-28.59,2575,20241209,27.57,3395,-3.24,20250421,2870,14.46,20250328,4600,-28.59,20240509,2575,27.57,20241209,1.49,Y,238120,500,71 억,,264812,N,N,473,N,00,N 20250422,151007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3265,-55,5,-1.66,116688585,35821,31.43,3295,3300,3210,4315,2325,3320,3257.55,1.84,0,1032,3513,3416,3298,3201,3083,3465,3250,72,995,500,2320,5,1,14378896,469,11.38,1.32,12,0.25,287.00,2469.00,4600,20240509,-29.02,2575,20241209,26.80,3395,-3.83,20250421,2870,13.76,20250328,4600,-29.02,20240509,2575,26.80,20241209,1.49,Y,238120,500,71 억,,264812,N,N,250,N,00,N 20250422,141008,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3255,-65,5,-1.96,102012555,31326,27.48,3295,3300,3210,4315,2325,3320,3256.48,1.84,0,441,3513,3416,3298,3201,3083,3465,3250,72,995,500,2320,5,1,14378896,468,11.34,1.32,12,0.22,287.00,2469.00,4600,20240509,-29.24,2575,20241209,26.41,3395,-4.12,20250421,2870,13.41,20250328,4600,-29.24,20240509,2575,26.41,20241209,1.49,Y,238120,500,71 억,,264812,N,N,250,N,00,N diff --git a/238170/price/prices-20250401.csv b/238170/price/prices-20250401.csv index 61293536af02..ec40c8ba4eda 100644 --- a/238170/price/prices-20250401.csv +++ b/238170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160955,57,100.00,KONEX,,,N,N,N,N, ,N,633,5,2,0.80,75269,139,3.20,699,699,535,722,534,628,541.50,0.00,0,0,811,719,626,534,441,673,488,104,94,500,370,1,1,20774684,132,-79.12,0.50,12,0.00,-8.00,1259.00,989,20250204,-36.00,354,20240527,78.81,989,-36.00,20250204,387,63.57,20250407,989,-36.00,20250204,354,78.81,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250423,151013,57,100.00,KONEX,,,N,N,N,N, ,N,635,7,2,1.11,74636,138,3.18,699,699,535,722,534,628,540.84,0.00,0,0,811,719,626,534,441,673,488,104,94,500,370,1,1,20774684,132,-79.38,0.50,12,0.00,-8.00,1259.00,989,20250204,-35.79,354,20240527,79.38,989,-35.79,20250204,387,64.08,20250407,989,-35.79,20250204,354,79.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250423,141012,57,100.00,KONEX,,,N,N,N,N, ,N,635,7,2,1.11,74636,138,3.18,699,699,535,722,534,628,540.84,0.00,0,0,811,719,626,534,441,673,488,104,94,500,370,1,1,20774684,132,-79.38,0.50,12,0.00,-8.00,1259.00,989,20250204,-35.79,354,20240527,79.38,989,-35.79,20250204,387,64.08,20250407,989,-35.79,20250204,354,79.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250423,131011,57,100.00,KONEX,,,N,N,N,N, ,N,635,7,2,1.11,74636,138,3.18,699,699,535,722,534,628,540.84,0.00,0,0,811,719,626,534,441,673,488,104,94,500,370,1,1,20774684,132,-79.38,0.50,12,0.00,-8.00,1259.00,989,20250204,-35.79,354,20240527,79.38,989,-35.79,20250204,387,64.08,20250407,989,-35.79,20250204,354,79.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250423,121014,57,100.00,KONEX,,,N,N,N,N, ,N,635,7,2,1.11,74636,138,3.18,699,699,535,722,534,628,540.84,0.00,0,0,811,719,626,534,441,673,488,104,94,500,370,1,1,20774684,132,-79.38,0.50,12,0.00,-8.00,1259.00,989,20250204,-35.79,354,20240527,79.38,989,-35.79,20250204,387,64.08,20250407,989,-35.79,20250204,354,79.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250423,111014,57,100.00,KONEX,,,N,N,N,N, ,N,635,7,2,1.11,74001,137,3.15,699,699,535,722,534,628,540.15,0.00,0,0,811,719,626,534,441,673,488,104,94,500,370,1,1,20774684,132,-79.38,0.50,12,0.00,-8.00,1259.00,989,20250204,-35.79,354,20240527,79.38,989,-35.79,20250204,387,64.08,20250407,989,-35.79,20250204,354,79.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250423,101017,57,100.00,KONEX,,,N,N,N,N, ,N,690,62,2,9.87,68016,126,2.90,699,699,536,722,534,628,539.81,0.00,0,0,811,719,626,534,441,673,488,104,94,500,370,1,1,20774684,143,-86.25,0.55,12,0.00,-8.00,1259.00,989,20250204,-30.23,354,20240527,94.92,989,-30.23,20250204,387,78.29,20250407,989,-30.23,20250204,354,94.92,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250423,091022,57,100.00,KONEX,,,N,N,N,N, ,N,699,71,2,11.31,1398,2,0.05,699,699,699,722,534,628,699.00,0.00,0,0,811,719,626,534,441,673,488,104,94,500,370,1,1,20774684,145,-87.38,0.56,12,0.00,-8.00,1259.00,989,20250204,-29.32,354,20240527,97.46,989,-29.32,20250204,387,80.62,20250407,989,-29.32,20250204,354,97.46,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250422,160950,57,100.00,KONEX,,,N,N,N,N, ,N,628,2,2,0.32,2501286,4346,501.27,718,718,533,719,533,626,575.54,0.00,0,0,809,717,626,534,443,763,580,104,93,500,370,1,1,20774684,130,-78.50,0.50,12,0.02,-8.00,1259.00,989,20250204,-36.50,354,20240527,77.40,989,-36.50,20250204,387,62.27,20250407,989,-36.50,20250204,354,77.40,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250422,151008,57,100.00,KONEX,,,N,N,N,N, ,N,570,-56,5,-8.95,2396493,4171,481.08,718,718,533,719,533,626,574.56,0.00,0,0,809,717,626,534,443,763,580,104,93,500,370,1,1,20774684,118,-71.25,0.45,12,0.02,-8.00,1259.00,989,20250204,-42.37,354,20240527,61.02,989,-42.37,20250204,387,47.29,20250407,989,-42.37,20250204,354,61.02,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250422,141008,57,100.00,KONEX,,,N,N,N,N, ,N,635,9,2,1.44,1344108,2345,270.47,718,718,533,719,533,626,573.18,0.00,0,0,809,717,626,534,443,763,580,104,93,500,370,1,1,20774684,132,-79.38,0.50,12,0.01,-8.00,1259.00,989,20250204,-35.79,354,20240527,79.38,989,-35.79,20250204,387,64.08,20250407,989,-35.79,20250204,354,79.38,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20250401.csv b/238200/price/prices-20250401.csv index 4d93b9220b9f..3a32c1bdd240 100644 --- a/238200/price/prices-20250401.csv +++ b/238200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3290,115,2,3.62,45512810,14177,575.37,3175,3300,3140,4125,2225,3175,3209.92,0.22,0,478,3228,3201,3163,3136,3098,3215,3150,41,950,500,2090,5,1,8180000,269,-4.98,0.58,12,0.17,-660.00,5707.00,5933,20240619,-44.55,2750,20241209,19.64,3330,-1.20,20250109,2895,13.64,20250304,5800,-43.28,20240619,2750,19.64,20241209,0.01,Y,238200,500,40 억,,18282,N,N,0,N,00,N +20250423,151014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,75,2,2.36,40677555,12700,515.42,3175,3300,3140,4125,2225,3175,3202.96,0.22,0,549,3228,3201,3163,3136,3098,3215,3150,41,950,500,2090,5,1,8180000,266,-4.92,0.57,12,0.16,-660.00,5707.00,5933,20240619,-45.22,2750,20241209,18.18,3330,-2.40,20250109,2895,12.26,20250304,5800,-43.97,20240619,2750,18.18,20241209,0.01,Y,238200,500,40 억,,18282,N,N,0,N,00,N +20250423,141012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3250,75,2,2.36,38756880,12108,491.40,3175,3300,3140,4125,2225,3175,3200.93,0.22,0,917,3228,3201,3163,3136,3098,3215,3150,41,950,500,2090,5,1,8180000,266,-4.92,0.57,12,0.15,-660.00,5707.00,5933,20240619,-45.22,2750,20241209,18.18,3330,-2.40,20250109,2895,12.26,20250304,5800,-43.97,20240619,2750,18.18,20241209,0.01,Y,238200,500,40 억,,18282,N,N,0,N,00,N +20250423,131011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,50,2,1.57,36912915,11536,468.18,3175,3300,3140,4125,2225,3175,3199.80,0.22,0,579,3228,3201,3163,3136,3098,3215,3150,41,950,500,2090,5,1,8180000,264,-4.89,0.57,12,0.14,-660.00,5707.00,5933,20240619,-45.64,2750,20241209,17.27,3330,-3.15,20250109,2895,11.40,20250304,5800,-44.40,20240619,2750,17.27,20241209,0.01,Y,238200,500,40 억,,18282,N,N,0,N,00,N +20250423,121014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,55,2,1.73,13755740,4311,174.96,3175,3250,3140,4125,2225,3175,3190.85,0.22,0,53,3228,3201,3163,3136,3098,3215,3150,41,950,500,2090,5,1,8180000,264,-4.89,0.57,12,0.05,-660.00,5707.00,5933,20240619,-45.56,2750,20241209,17.45,3330,-3.00,20250109,2895,11.57,20250304,5800,-44.31,20240619,2750,17.45,20241209,0.01,Y,238200,500,40 억,,18282,N,N,0,N,00,N +20250423,111015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3200,25,2,0.79,12090015,3791,153.86,3175,3250,3140,4125,2225,3175,3189.14,0.22,0,76,3228,3201,3163,3136,3098,3215,3150,41,950,500,2090,5,1,8180000,262,-4.85,0.56,12,0.05,-660.00,5707.00,5933,20240619,-46.06,2750,20241209,16.36,3330,-3.90,20250109,2895,10.54,20250304,5800,-44.83,20240619,2750,16.36,20241209,0.01,Y,238200,500,40 억,,18282,N,N,0,N,00,N +20250423,101017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3205,30,2,0.94,11764610,3689,149.72,3175,3250,3140,4125,2225,3175,3189.11,0.22,0,78,3228,3201,3163,3136,3098,3215,3150,41,950,500,2090,5,1,8180000,262,-4.86,0.56,12,0.05,-660.00,5707.00,5933,20240619,-45.98,2750,20241209,16.55,3330,-3.75,20250109,2895,10.71,20250304,5800,-44.74,20240619,2750,16.55,20241209,0.01,Y,238200,500,40 억,,18282,N,N,0,N,00,N +20250423,091022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3190,15,2,0.47,4470865,1415,57.43,3175,3190,3140,4125,2225,3175,3159.62,0.22,0,-17,3228,3201,3163,3136,3098,3215,3150,41,950,500,2090,5,1,8180000,261,-4.83,0.56,12,0.02,-660.00,5707.00,5933,20240619,-46.23,2750,20241209,16.00,3330,-4.20,20250109,2895,10.19,20250304,5800,-45.00,20240619,2750,16.00,20241209,0.01,Y,238200,500,40 억,,18282,N,N,0,N,00,N 20250422,160950,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3175,5,2,0.16,7690355,2432,63.71,3160,3190,3125,4120,2220,3170,3162.15,0.22,0,-113,3223,3196,3168,3141,3113,3197,3142,41,950,500,2090,5,1,8180000,260,-4.81,0.56,12,0.03,-660.00,5707.00,5933,20240619,-46.49,2750,20241209,15.45,3330,-4.65,20250109,2895,9.67,20250304,5800,-45.26,20240619,2750,15.45,20241209,0.01,Y,238200,500,40 억,,18395,N,N,0,N,00,N 20250422,151008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,-45,5,-1.42,7652255,2420,63.40,3160,3190,3125,4120,2220,3170,3162.09,0.22,0,-113,3223,3196,3168,3141,3113,3197,3142,41,950,500,2090,5,1,8180000,256,-4.73,0.55,12,0.03,-660.00,5707.00,5933,20240619,-47.33,2750,20241209,13.64,3330,-6.16,20250109,2895,7.94,20250304,5800,-46.12,20240619,2750,13.64,20241209,0.01,Y,238200,500,40 억,,18395,N,N,0,N,00,N 20250422,141008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3175,5,2,0.16,5880265,1857,48.65,3160,3190,3130,4120,2220,3170,3166.54,0.22,0,-82,3223,3196,3168,3141,3113,3197,3142,41,950,500,2090,5,1,8180000,260,-4.81,0.56,12,0.02,-660.00,5707.00,5933,20240619,-46.49,2750,20241209,15.45,3330,-4.65,20250109,2895,9.67,20250304,5800,-45.26,20240619,2750,15.45,20241209,0.01,Y,238200,500,40 억,,18395,N,N,0,N,00,N diff --git a/238490/price/prices-20250401.csv b/238490/price/prices-20250401.csv index 98b330a74f91..42d6d7ce966a 100644 --- a/238490/price/prices-20250401.csv +++ b/238490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,20,2,0.55,52380462,14477,164.96,3620,3680,3590,4755,2565,3660,3618.14,1.33,0,-856,3713,3686,3633,3606,3553,3700,3620,57,1095,500,2630,5,1,11312236,416,15.33,0.57,12,0.13,240.00,6418.00,6770,20240417,-45.64,3135,20250409,17.38,4840,-23.97,20250117,3135,17.38,20250409,6310,-41.68,20240507,3135,17.38,20250409,1.41,Y,238490,500,56 억,,150323,N,N,90,N,00,N +20250423,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-5,5,-0.14,49991817,13827,157.55,3620,3660,3590,4755,2565,3660,3615.52,1.33,0,-733,3713,3686,3633,3606,3553,3700,3620,57,1095,500,2630,5,1,11312236,413,15.23,0.57,12,0.12,240.00,6418.00,6770,20240417,-46.01,3135,20250409,16.59,4840,-24.48,20250117,3135,16.59,20250409,6310,-42.08,20240507,3135,16.59,20250409,1.41,Y,238490,500,56 억,,150323,N,N,146,N,00,N +20250423,141013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-15,5,-0.41,45124248,12493,142.35,3620,3660,3590,4755,2565,3660,3611.96,1.33,0,-714,3713,3686,3633,3606,3553,3700,3620,57,1095,500,2630,5,1,11312236,412,15.19,0.57,12,0.11,240.00,6418.00,6770,20240417,-46.16,3135,20250409,16.27,4840,-24.69,20250117,3135,16.27,20250409,6310,-42.23,20240507,3135,16.27,20250409,1.41,Y,238490,500,56 억,,150323,N,N,146,N,00,N +20250423,131011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-50,5,-1.37,28164400,7793,88.80,3620,3660,3595,4755,2565,3660,3614.06,1.33,0,-129,3713,3686,3633,3606,3553,3700,3620,57,1095,500,2630,5,1,11312236,408,15.04,0.56,12,0.07,240.00,6418.00,6770,20240417,-46.68,3135,20250409,15.15,4840,-25.41,20250117,3135,15.15,20250409,6310,-42.79,20240507,3135,15.15,20250409,1.41,Y,238490,500,56 억,,150323,N,N,146,N,00,N +20250423,121015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,-55,5,-1.50,17901845,4943,56.32,3620,3660,3605,4755,2565,3660,3621.66,1.33,0,-176,3713,3686,3633,3606,3553,3700,3620,57,1095,500,2630,5,1,11312236,408,15.02,0.56,12,0.04,240.00,6418.00,6770,20240417,-46.75,3135,20250409,14.99,4840,-25.52,20250117,3135,14.99,20250409,6310,-42.87,20240507,3135,14.99,20250409,1.41,Y,238490,500,56 억,,150323,N,N,146,N,00,N +20250423,111015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-40,5,-1.09,14342295,3958,45.10,3620,3660,3605,4755,2565,3660,3623.62,1.33,0,-373,3713,3686,3633,3606,3553,3700,3620,57,1095,500,2630,5,1,11312236,410,15.08,0.56,12,0.03,240.00,6418.00,6770,20240417,-46.53,3135,20250409,15.47,4840,-25.21,20250117,3135,15.47,20250409,6310,-42.63,20240507,3135,15.47,20250409,1.41,Y,238490,500,56 억,,150323,N,N,146,N,00,N +20250423,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-20,5,-0.55,13664535,3771,42.97,3620,3660,3605,4755,2565,3660,3623.58,1.33,0,-306,3713,3686,3633,3606,3553,3700,3620,57,1095,500,2630,5,1,11312236,412,15.17,0.57,12,0.03,240.00,6418.00,6770,20240417,-46.23,3135,20250409,16.11,4840,-24.79,20250117,3135,16.11,20250409,6310,-42.31,20240507,3135,16.11,20250409,1.41,Y,238490,500,56 억,,150323,N,N,146,N,00,N +20250423,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-15,5,-0.41,413830,114,1.30,3620,3650,3620,4755,2565,3660,3630.09,1.33,0,-73,3713,3686,3633,3606,3553,3700,3620,57,1095,500,2630,5,1,11312236,412,15.19,0.57,12,0.00,240.00,6418.00,6770,20240417,-46.16,3135,20250409,16.27,4840,-24.69,20250117,3135,16.27,20250409,6310,-42.23,20240507,3135,16.27,20250409,1.41,Y,238490,500,56 억,,150323,N,N,146,N,00,N 20250422,160951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,0,3,0.00,31498045,8736,137.94,3620,3660,3580,4755,2565,3660,3605.53,1.33,0,-108,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,414,15.25,0.57,12,0.08,240.00,6418.00,6770,20240417,-45.94,3135,20250409,16.75,4840,-24.38,20250117,3135,16.75,20250409,6310,-42.00,20240507,3135,16.75,20250409,1.40,Y,238490,500,56 억,,150459,N,N,146,N,00,N 20250422,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-20,5,-0.55,29902305,8300,131.06,3620,3660,3580,4755,2565,3660,3602.68,1.33,0,25,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,412,15.17,0.57,12,0.07,240.00,6418.00,6770,20240417,-46.23,3135,20250409,16.11,4840,-24.79,20250117,3135,16.11,20250409,6310,-42.31,20240507,3135,16.11,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N 20250422,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-45,5,-1.23,29234335,8116,128.15,3620,3660,3580,4755,2565,3660,3602.05,1.33,0,207,3750,3705,3670,3625,3590,3700,3620,57,1095,500,2630,5,1,11312236,409,15.06,0.56,12,0.07,240.00,6418.00,6770,20240417,-46.60,3135,20250409,15.31,4840,-25.31,20250117,3135,15.31,20250409,6310,-42.71,20240507,3135,15.31,20250409,1.40,Y,238490,500,56 억,,150459,N,N,4,N,00,N diff --git a/238500/price/prices-20250401.csv b/238500/price/prices-20250401.csv index c27e006447fe..5b3382de82fb 100644 --- a/238500/price/prices-20250401.csv +++ b/238500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160956,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,737,20240412,-74.22,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250423,151014,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,737,20240412,-74.22,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250423,141013,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,737,20240412,-74.22,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250423,131012,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,737,20240412,-74.22,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250423,121015,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,737,20240412,-74.22,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250423,111015,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,737,20240412,-74.22,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250423,101018,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,737,20240412,-74.22,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250423,091023,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,737,20240412,-74.22,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250422,160951,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,755,20240411,-74.83,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250422,151008,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,755,20240411,-74.83,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250422,141009,58,100.00,KONEX,,,N,N,N,N, ,N,190,0,3,0.00,0,0,0.00,0,0,0,218,162,190,0.00,0.00,0,0,190,190,190,190,190,190,190,84,28,200,0,1,1,42018262,80,-0.44,31.67,12,0.00,-429.00,6.00,755,20240411,-74.83,170,20250404,11.76,411,-53.77,20250220,170,11.76,20250404,697,-72.74,20240423,170,11.76,20250404,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20250401.csv b/239340/price/prices-20250401.csv index 6d275b4426a2..04e351e64262 100644 --- a/239340/price/prices-20250401.csv +++ b/239340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160956,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-45,5,-2.20,1635202686,828396,87.16,2130,2130,1925,2665,1435,2050,1973.90,0.63,0,148909,2540,2295,2155,1910,1770,2225,1840,27,615,100,0,5,1,26979634,541,-10.72,2.61,12,3.07,-187.00,769.00,3795,20250415,-47.17,1280,20250407,56.64,3795,-47.17,20250415,1280,56.64,20250407,3795,-47.17,20250415,1280,56.64,20250407,0.88,Y,239340,100,26 억,,170442,N,N,286,N,02,N +20250423,151015,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1993,-57,5,-2.78,1584086056,802848,84.47,2130,2130,1925,2665,1435,2050,1973.08,0.63,0,154784,2540,2295,2155,1910,1770,2225,1840,27,615,100,0,1,1,26979634,538,-10.66,2.59,12,2.98,-187.00,769.00,3795,20250415,-47.48,1280,20250407,55.70,3795,-47.48,20250415,1280,55.70,20250407,3795,-47.48,20250415,1280,55.70,20250407,0.88,Y,239340,100,26 억,,170442,N,N,4400,N,02,N +20250423,141013,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1936,-114,5,-5.56,1432413599,726166,76.40,2130,2130,1925,2665,1435,2050,1972.57,0.63,0,168438,2540,2295,2155,1910,1770,2225,1840,27,615,100,0,1,1,26979634,522,-10.35,2.52,12,2.69,-187.00,769.00,3795,20250415,-48.99,1280,20250407,51.25,3795,-48.99,20250415,1280,51.25,20250407,3795,-48.99,20250415,1280,51.25,20250407,0.88,Y,239340,100,26 억,,170442,N,N,4400,N,02,N +20250423,131012,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,-105,5,-5.12,1404741266,711906,74.90,2130,2130,1925,2665,1435,2050,1973.21,0.63,0,170067,2540,2295,2155,1910,1770,2225,1840,27,615,100,0,1,1,26979634,525,-10.40,2.53,12,2.64,-187.00,769.00,3795,20250415,-48.75,1280,20250407,51.95,3795,-48.75,20250415,1280,51.95,20250407,3795,-48.75,20250415,1280,51.95,20250407,0.88,Y,239340,100,26 억,,170442,N,N,4400,N,02,N +20250423,121015,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1945,-105,5,-5.12,1352044642,684796,72.05,2130,2130,1925,2665,1435,2050,1974.38,0.63,0,171780,2540,2295,2155,1910,1770,2225,1840,27,615,100,0,1,1,26979634,525,-10.40,2.53,12,2.54,-187.00,769.00,3795,20250415,-48.75,1280,20250407,51.95,3795,-48.75,20250415,1280,51.95,20250407,3795,-48.75,20250415,1280,51.95,20250407,0.88,Y,239340,100,26 억,,170442,N,N,4400,N,02,N +20250423,111015,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,-115,5,-5.61,1264906049,639669,67.30,2130,2130,1934,2665,1435,2050,1977.44,0.63,0,169179,2540,2295,2155,1910,1770,2225,1840,27,615,100,0,1,1,26979634,522,-10.35,2.52,12,2.37,-187.00,769.00,3795,20250415,-49.01,1280,20250407,51.17,3795,-49.01,20250415,1280,51.17,20250407,3795,-49.01,20250415,1280,51.17,20250407,0.88,Y,239340,100,26 억,,170442,N,N,4400,N,02,N +20250423,101018,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1948,-102,5,-4.98,1103395824,556473,58.55,2130,2130,1948,2665,1435,2050,1982.84,0.63,0,157598,2540,2295,2155,1910,1770,2225,1840,27,615,100,0,1,1,26979634,526,-10.42,2.53,12,2.06,-187.00,769.00,3795,20250415,-48.67,1280,20250407,52.19,3795,-48.67,20250415,1280,52.19,20250407,3795,-48.67,20250415,1280,52.19,20250407,0.88,Y,239340,100,26 억,,170442,N,N,4400,N,02,N +20250423,091023,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-90,5,-4.39,483418856,240922,25.35,2130,2130,1960,2665,1435,2050,2006.54,0.63,0,55897,2540,2295,2155,1910,1770,2225,1840,27,615,100,0,1,1,26979634,529,-10.48,2.55,12,0.89,-187.00,769.00,3795,20250415,-48.35,1280,20250407,53.12,3795,-48.35,20250415,1280,53.12,20250407,3795,-48.35,20250415,1280,53.12,20250407,0.88,Y,239340,100,26 억,,170442,N,N,4400,N,02,N 20250422,160951,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-310,5,-13.14,2052330596,940158,83.46,2385,2400,2015,3065,1655,2360,2182.97,0.66,0,-8341,2663,2511,2393,2241,2123,2587,2317,27,705,100,0,5,1,26979634,553,-10.96,2.67,12,3.48,-187.00,769.00,3795,20250415,-45.98,1280,20250407,60.16,3795,-45.98,20250415,1280,60.16,20250407,3795,-45.98,20250415,1280,60.16,20250407,0.89,Y,239340,100,26 억,,178801,N,N,4400,N,02,N 20250422,151009,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-295,5,-12.50,2006939911,918012,81.49,2385,2400,2015,3065,1655,2360,2186.18,0.66,0,-9381,2663,2511,2393,2241,2123,2587,2317,27,705,100,0,5,1,26979634,557,-11.04,2.69,12,3.40,-187.00,769.00,3795,20250415,-45.59,1280,20250407,61.33,3795,-45.59,20250415,1280,61.33,20250407,3795,-45.59,20250415,1280,61.33,20250407,0.89,Y,239340,100,26 억,,178801,N,N,6644,N,02,N 20250422,141009,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-250,5,-10.59,1776937277,807243,71.66,2385,2400,2045,3065,1655,2360,2201.24,0.66,0,-5096,2663,2511,2393,2241,2123,2587,2317,27,705,100,0,5,1,26979634,569,-11.28,2.74,12,2.99,-187.00,769.00,3795,20250415,-44.40,1280,20250407,64.84,3795,-44.40,20250415,1280,64.84,20250407,3795,-44.40,20250415,1280,64.84,20250407,0.89,Y,239340,100,26 억,,178801,N,N,6644,N,02,N diff --git a/239610/price/prices-20250401.csv b/239610/price/prices-20250401.csv index 224fa72044f0..a24b8b24d57d 100644 --- a/239610/price/prices-20250401.csv +++ b/239610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12350,50,2,0.41,47422000,3856,58.58,12280,12500,12160,15990,8610,12300,12298.24,0.95,0,-600,12720,12510,12170,11960,11620,12615,12065,27,3690,500,7620,10,1,5392115,666,-8.45,0.65,12,0.07,-1461.00,19036.00,21000,20241002,-41.19,10610,20250306,16.40,13880,-11.02,20250210,10610,16.40,20250306,21000,-41.19,20241002,10610,16.40,20250306,0.69,Y,239610,500,26 억,,51116,N,N,486,N,00,N +20250423,151015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12350,50,2,0.41,45100200,3668,55.73,12280,12500,12160,15990,8610,12300,12295.58,0.95,0,-566,12720,12510,12170,11960,11620,12615,12065,27,3690,500,7620,10,1,5392115,666,-8.45,0.65,12,0.07,-1461.00,19036.00,21000,20241002,-41.19,10610,20250306,16.40,13880,-11.02,20250210,10610,16.40,20250306,21000,-41.19,20241002,10610,16.40,20250306,0.69,Y,239610,500,26 억,,51116,N,N,927,N,00,N +20250423,141013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12230,-70,5,-0.57,36836170,2998,45.55,12280,12500,12160,15990,8610,12300,12286.91,0.95,0,-244,12720,12510,12170,11960,11620,12615,12065,27,3690,500,7620,10,1,5392115,659,-8.37,0.64,12,0.06,-1461.00,19036.00,21000,20241002,-41.76,10610,20250306,15.27,13880,-11.89,20250210,10610,15.27,20250306,21000,-41.76,20241002,10610,15.27,20250306,0.69,Y,239610,500,26 억,,51116,N,N,927,N,00,N +20250423,131012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12230,-70,5,-0.57,31983300,2600,39.50,12280,12500,12200,15990,8610,12300,12301.27,0.95,0,-318,12720,12510,12170,11960,11620,12615,12065,27,3690,500,7620,10,1,5392115,659,-8.37,0.64,12,0.05,-1461.00,19036.00,21000,20241002,-41.76,10610,20250306,15.27,13880,-11.89,20250210,10610,15.27,20250306,21000,-41.76,20241002,10610,15.27,20250306,0.69,Y,239610,500,26 억,,51116,N,N,927,N,00,N +20250423,121015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12310,10,2,0.08,21307730,1727,26.24,12280,12500,12250,15990,8610,12300,12338.00,0.95,0,-411,12720,12510,12170,11960,11620,12615,12065,27,3690,500,7620,10,1,5392115,664,-8.43,0.65,12,0.03,-1461.00,19036.00,21000,20241002,-41.38,10610,20250306,16.02,13880,-11.31,20250210,10610,16.02,20250306,21000,-41.38,20241002,10610,16.02,20250306,0.69,Y,239610,500,26 억,,51116,N,N,927,N,00,N +20250423,111016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12310,10,2,0.08,20889240,1693,25.72,12280,12500,12250,15990,8610,12300,12338.59,0.95,0,-402,12720,12510,12170,11960,11620,12615,12065,27,3690,500,7620,10,1,5392115,664,-8.43,0.65,12,0.03,-1461.00,19036.00,21000,20241002,-41.38,10610,20250306,16.02,13880,-11.31,20250210,10610,16.02,20250306,21000,-41.38,20241002,10610,16.02,20250306,0.69,Y,239610,500,26 억,,51116,N,N,927,N,00,N +20250423,101018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12300,0,3,0.00,10149730,824,12.52,12280,12500,12250,15990,8610,12300,12317.63,0.95,0,-135,12720,12510,12170,11960,11620,12615,12065,27,3690,500,7620,10,1,5392115,663,-8.42,0.65,12,0.02,-1461.00,19036.00,21000,20241002,-41.43,10610,20250306,15.93,13880,-11.38,20250210,10610,15.93,20250306,21000,-41.43,20241002,10610,15.93,20250306,0.69,Y,239610,500,26 억,,51116,N,N,927,N,00,N +20250423,091023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12490,190,2,1.54,1583260,128,1.94,12280,12500,12280,15990,8610,12300,12369.22,0.95,0,26,12720,12510,12170,11960,11620,12615,12065,27,3690,500,7620,10,1,5392115,673,-8.55,0.66,12,0.00,-1461.00,19036.00,21000,20241002,-40.52,10610,20250306,17.72,13880,-10.01,20250210,10610,17.72,20250306,21000,-40.52,20241002,10610,17.72,20250306,0.69,Y,239610,500,26 억,,51116,N,N,927,N,00,N 20250422,160951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12300,70,2,0.57,76197080,6286,73.50,11830,12380,11830,15890,8570,12230,12121.71,0.94,0,408,12716,12472,12146,11902,11576,12595,12025,27,3660,500,7580,10,1,5392115,663,-8.42,0.65,12,0.12,-1461.00,19036.00,21000,20241002,-41.43,10610,20250306,15.93,13880,-11.38,20250210,10610,15.93,20250306,21000,-41.43,20241002,10610,15.93,20250306,0.72,Y,239610,500,26 억,,50695,N,N,927,N,00,N 20250422,151009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12150,-80,5,-0.65,65013160,5375,62.85,11830,12380,11830,15890,8570,12230,12095.47,0.94,0,-277,12716,12472,12146,11902,11576,12595,12025,27,3660,500,7580,10,1,5392115,655,-8.32,0.64,12,0.10,-1461.00,19036.00,21000,20241002,-42.14,10610,20250306,14.51,13880,-12.46,20250210,10610,14.51,20250306,21000,-42.14,20241002,10610,14.51,20250306,0.72,Y,239610,500,26 억,,50695,N,N,0,N,00,N 20250422,141009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12140,-90,5,-0.74,61711830,5103,59.67,11830,12380,11830,15890,8570,12230,12093.25,0.94,0,-292,12716,12472,12146,11902,11576,12595,12025,27,3660,500,7580,10,1,5392115,655,-8.31,0.64,12,0.09,-1461.00,19036.00,21000,20241002,-42.19,10610,20250306,14.42,13880,-12.54,20250210,10610,14.42,20250306,21000,-42.19,20241002,10610,14.42,20250306,0.72,Y,239610,500,26 억,,50695,N,N,0,N,00,N diff --git a/239890/price/prices-20250401.csv b/239890/price/prices-20250401.csv index c83c412508e9..99c56268446a 100644 --- a/239890/price/prices-20250401.csv +++ b/239890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,120,2,2.05,151268585,25355,98.55,5890,6040,5870,7610,4110,5860,5966.02,5.85,0,13149,6033,5946,5893,5806,5753,5920,5780,50,1750,500,3980,10,1,9935755,594,17.54,1.14,12,0.26,341.00,5260.00,19800,20240701,-69.80,4955,20250409,20.69,9070,-34.07,20250115,4955,20.69,20250409,19800,-69.80,20240701,4955,20.69,20250409,3.23,Y,239890,500,49 억,,581274,N,N,2141,N,00,N +20250423,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5970,110,2,1.88,148626715,24913,96.84,5890,6040,5870,7610,4110,5860,5965.83,5.85,0,13334,6033,5946,5893,5806,5753,5920,5780,50,1750,500,3980,10,1,9935755,593,17.51,1.13,12,0.25,341.00,5260.00,19800,20240701,-69.85,4955,20250409,20.48,9070,-34.18,20250115,4955,20.48,20250409,19800,-69.85,20240701,4955,20.48,20250409,3.23,Y,239890,500,49 억,,581274,N,N,4774,N,00,N +20250423,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,170,2,2.90,119828175,20113,78.18,5890,6030,5870,7610,4110,5860,5957.75,5.85,0,11944,6033,5946,5893,5806,5753,5920,5780,50,1750,500,3980,10,1,9935755,599,17.68,1.15,12,0.20,341.00,5260.00,19800,20240701,-69.55,4955,20250409,21.70,9070,-33.52,20250115,4955,21.70,20250409,19800,-69.55,20240701,4955,21.70,20250409,3.23,Y,239890,500,49 억,,581274,N,N,4774,N,00,N +20250423,131012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,100,2,1.71,84102550,14151,55.00,5890,5990,5870,7610,4110,5860,5943.22,5.85,0,7088,6033,5946,5893,5806,5753,5920,5780,50,1750,500,3980,10,1,9935755,592,17.48,1.13,12,0.14,341.00,5260.00,19800,20240701,-69.90,4955,20250409,20.28,9070,-34.29,20250115,4955,20.28,20250409,19800,-69.90,20240701,4955,20.28,20250409,3.23,Y,239890,500,49 억,,581274,N,N,4774,N,00,N +20250423,121016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,100,2,1.71,82515120,13885,53.97,5890,5990,5870,7610,4110,5860,5942.75,5.85,0,6960,6033,5946,5893,5806,5753,5920,5780,50,1750,500,3980,10,1,9935755,592,17.48,1.13,12,0.14,341.00,5260.00,19800,20240701,-69.90,4955,20250409,20.28,9070,-34.29,20250115,4955,20.28,20250409,19800,-69.90,20240701,4955,20.28,20250409,3.23,Y,239890,500,49 억,,581274,N,N,4774,N,00,N +20250423,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,120,2,2.05,75913580,12781,49.68,5890,5980,5870,7610,4110,5860,5939.56,5.85,0,6682,6033,5946,5893,5806,5753,5920,5780,50,1750,500,3980,10,1,9935755,594,17.54,1.14,12,0.13,341.00,5260.00,19800,20240701,-69.80,4955,20250409,20.69,9070,-34.07,20250115,4955,20.69,20250409,19800,-69.80,20240701,4955,20.69,20250409,3.23,Y,239890,500,49 억,,581274,N,N,4774,N,00,N +20250423,101019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5930,70,2,1.19,37430730,6320,24.57,5890,5950,5870,7610,4110,5860,5922.58,5.85,0,2731,6033,5946,5893,5806,5753,5920,5780,50,1750,500,3980,10,1,9935755,589,17.39,1.13,12,0.06,341.00,5260.00,19800,20240701,-70.05,4955,20250409,19.68,9070,-34.62,20250115,4955,19.68,20250409,19800,-70.05,20240701,4955,19.68,20250409,3.23,Y,239890,500,49 억,,581274,N,N,4774,N,00,N +20250423,091023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,60,2,1.02,18566370,3128,12.16,5890,5950,5870,7610,4110,5860,5935.54,5.85,0,1537,6033,5946,5893,5806,5753,5920,5780,50,1750,500,3980,10,1,9935755,588,17.36,1.13,12,0.03,341.00,5260.00,19800,20240701,-70.10,4955,20250409,19.48,9070,-34.73,20250115,4955,19.48,20250409,19800,-70.10,20240701,4955,19.48,20250409,3.23,Y,239890,500,49 억,,581274,N,N,4774,N,00,N 20250422,160952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,-160,5,-2.66,151167440,25697,190.63,5980,5980,5840,7820,4220,6020,5882.69,5.88,0,-3297,6193,6106,6003,5916,5813,6150,5960,50,1800,500,4090,10,1,9935755,582,17.18,1.11,12,0.26,341.00,5260.00,19800,20240701,-70.40,4955,20250409,18.26,9070,-35.39,20250115,4955,18.26,20250409,19800,-70.40,20240701,4955,18.26,20250409,3.28,Y,239890,500,49 억,,584636,N,N,4774,N,00,N 20250422,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-170,5,-2.82,144300390,24523,181.92,5980,5980,5840,7820,4220,6020,5884.29,5.88,0,-2329,6193,6106,6003,5916,5813,6150,5960,50,1800,500,4090,10,1,9935755,581,17.16,1.11,12,0.25,341.00,5260.00,19800,20240701,-70.45,4955,20250409,18.06,9070,-35.50,20250115,4955,18.06,20250409,19800,-70.45,20240701,4955,18.06,20250409,3.28,Y,239890,500,49 억,,584636,N,N,154,N,00,N 20250422,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,-160,5,-2.66,117620490,19968,148.13,5980,5980,5840,7820,4220,6020,5890.45,5.88,0,-2119,6193,6106,6003,5916,5813,6150,5960,50,1800,500,4090,10,1,9935755,582,17.18,1.11,12,0.20,341.00,5260.00,19800,20240701,-70.40,4955,20250409,18.26,9070,-35.39,20250115,4955,18.26,20250409,19800,-70.40,20240701,4955,18.26,20250409,3.28,Y,239890,500,49 억,,584636,N,N,154,N,00,N diff --git a/240550/price/prices-20250401.csv b/240550/price/prices-20250401.csv index a492a0949c8e..83fbf9019c35 100644 --- a/240550/price/prices-20250401.csv +++ b/240550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10870,-80,5,-0.73,13973875740,1280453,159.23,10990,11300,10640,14230,7670,10950,10913.11,1.39,0,-13128,11570,11260,10980,10670,10390,11415,10825,112,3280,500,7660,10,1,20774940,2258,65.09,2.38,12,6.16,167.00,4567.00,15490,20250213,-29.83,9100,20250311,19.45,15490,-29.83,20250213,9100,19.45,20250311,15490,-29.83,20250213,9100,19.45,20250311,2.05,Y,240550,500,111 억,,288770,N,N,1231,N,00,N +20250423,151015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,-100,5,-0.91,13677030490,1253177,155.84,10990,11300,10640,14230,7670,10950,10913.67,1.39,0,-12089,11570,11260,10980,10670,10390,11415,10825,112,3280,500,7660,10,1,20774940,2254,64.97,2.38,12,6.03,167.00,4567.00,15490,20250213,-29.95,9100,20250311,19.23,15490,-29.95,20250213,9100,19.23,20250311,15490,-29.95,20250213,9100,19.23,20250311,2.05,Y,240550,500,111 억,,288770,N,N,1474,N,00,N +20250423,141014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10940,-10,5,-0.09,13135665035,1203511,149.67,10990,11300,10640,14230,7670,10950,10914.24,1.39,0,-13645,11570,11260,10980,10670,10390,11415,10825,112,3280,500,7660,10,1,20774940,2273,65.51,2.40,12,5.79,167.00,4567.00,15490,20250213,-29.37,9100,20250311,20.22,15490,-29.37,20250213,9100,20.22,20250311,15490,-29.37,20250213,9100,20.22,20250311,2.05,Y,240550,500,111 억,,288770,N,N,1474,N,00,N +20250423,131013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10840,-110,5,-1.00,7162618725,662422,82.38,10990,11170,10640,14230,7670,10950,10811.25,1.39,0,-34650,11570,11260,10980,10670,10390,11415,10825,112,3280,500,7660,10,1,20774940,2252,64.91,2.37,12,3.19,167.00,4567.00,15490,20250213,-30.02,9100,20250311,19.12,15490,-30.02,20250213,9100,19.12,20250311,15490,-30.02,20250213,9100,19.12,20250311,2.05,Y,240550,500,111 억,,288770,N,N,1474,N,00,N +20250423,121016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10720,-230,5,-2.10,6321160565,584259,72.66,10990,11170,10640,14230,7670,10950,10817.46,1.39,0,-49022,11570,11260,10980,10670,10390,11415,10825,112,3280,500,7660,10,1,20774940,2227,64.19,2.35,12,2.81,167.00,4567.00,15490,20250213,-30.79,9100,20250311,17.80,15490,-30.79,20250213,9100,17.80,20250311,15490,-30.79,20250213,9100,17.80,20250311,2.05,Y,240550,500,111 억,,288770,N,N,1474,N,00,N +20250423,111016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10720,-230,5,-2.10,5977657525,552228,68.67,10990,11170,10640,14230,7670,10950,10822.94,1.39,0,-42996,11570,11260,10980,10670,10390,11415,10825,112,3280,500,7660,10,1,20774940,2227,64.19,2.35,12,2.66,167.00,4567.00,15490,20250213,-30.79,9100,20250311,17.80,15490,-30.79,20250213,9100,17.80,20250311,15490,-30.79,20250213,9100,17.80,20250311,2.05,Y,240550,500,111 억,,288770,N,N,1474,N,00,N +20250423,101019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10770,-180,5,-1.64,5307744985,489695,60.90,10990,11170,10640,14230,7670,10950,10837.20,1.39,0,-36210,11570,11260,10980,10670,10390,11415,10825,112,3280,500,7660,10,1,20774940,2237,64.49,2.36,12,2.36,167.00,4567.00,15490,20250213,-30.47,9100,20250311,18.35,15490,-30.47,20250213,9100,18.35,20250311,15490,-30.47,20250213,9100,18.35,20250311,2.05,Y,240550,500,111 억,,288770,N,N,1474,N,00,N +20250423,091024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10990,40,2,0.37,1120261630,102446,12.74,10990,11060,10800,14230,7670,10950,10934.01,1.39,0,-6977,11570,11260,10980,10670,10390,11415,10825,112,3280,500,7660,10,1,20774940,2283,65.81,2.41,12,0.49,167.00,4567.00,15490,20250213,-29.05,9100,20250311,20.77,15490,-29.05,20250213,9100,20.77,20250311,15490,-29.05,20250213,9100,20.77,20250311,2.05,Y,240550,500,111 억,,288770,N,N,1474,N,00,N 20250422,160952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10950,30,2,0.27,8703900720,790751,114.59,10840,11290,10700,14190,7650,10920,11007.16,1.18,0,44868,11546,11232,11076,10762,10606,11155,10685,111,3270,500,7640,10,1,20586940,2254,65.57,2.40,12,3.84,167.00,4567.00,15490,20250213,-29.31,9100,20250311,20.33,15490,-29.31,20250213,9100,20.33,20250311,15490,-29.31,20250213,9100,20.33,20250311,1.78,Y,240550,500,110 억,,243525,N,N,1474,N,00,N 20250422,151010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10920,0,3,0.00,8296870730,753529,109.19,10840,11290,10700,14190,7650,10920,11010.69,1.18,0,43007,11546,11232,11076,10762,10606,11155,10685,111,3270,500,7640,10,1,20586940,2248,65.39,2.39,12,3.66,167.00,4567.00,15490,20250213,-29.50,9100,20250311,20.00,15490,-29.50,20250213,9100,20.00,20250311,15490,-29.50,20250213,9100,20.00,20250311,1.78,Y,240550,500,110 억,,243525,N,N,2836,N,00,N 20250422,141010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10780,-140,5,-1.28,7412440465,671932,97.37,10840,11290,10750,14190,7650,10920,11031.53,1.18,0,28624,11546,11232,11076,10762,10606,11155,10685,111,3270,500,7640,10,1,20586940,2219,64.55,2.36,12,3.26,167.00,4567.00,15490,20250213,-30.41,9100,20250311,18.46,15490,-30.41,20250213,9100,18.46,20250311,15490,-30.41,20250213,9100,18.46,20250311,1.78,Y,240550,500,110 억,,243525,N,N,2836,N,00,N diff --git a/240600/price/prices-20250401.csv b/240600/price/prices-20250401.csv index 97a6831ffa53..c6a2646c6897 100644 --- a/240600/price/prices-20250401.csv +++ b/240600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,110,2,2.52,123519009,28038,186.85,4470,4485,4355,5680,3060,4370,4405.41,1.44,0,4937,4483,4426,4353,4296,4223,4455,4325,35,1310,500,2700,5,1,6928151,310,-9.78,0.69,12,0.40,-458.00,6526.00,13300,20240710,-66.32,3930,20250409,13.99,7180,-37.60,20250220,3930,13.99,20250409,13300,-66.32,20240710,3930,13.99,20250409,1.40,Y,240600,500,34 억,,99439,N,N,639,N,00,N +20250423,151016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,105,2,2.40,121701509,27632,184.14,4470,4480,4355,5680,3060,4370,4404.37,1.44,0,4799,4483,4426,4353,4296,4223,4455,4325,35,1310,500,2700,5,1,6928151,310,-9.77,0.69,12,0.40,-458.00,6526.00,13300,20240710,-66.35,3930,20250409,13.87,7180,-37.67,20250220,3930,13.87,20250409,13300,-66.35,20240710,3930,13.87,20250409,1.40,Y,240600,500,34 억,,99439,N,N,297,N,00,N +20250423,141014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,70,2,1.60,105439082,23989,159.86,4470,4470,4355,5680,3060,4370,4395.31,1.44,0,4346,4483,4426,4353,4296,4223,4455,4325,35,1310,500,2700,5,1,6928151,308,-9.69,0.68,12,0.35,-458.00,6526.00,13300,20240710,-66.62,3930,20250409,12.98,7180,-38.16,20250220,3930,12.98,20250409,13300,-66.62,20240710,3930,12.98,20250409,1.40,Y,240600,500,34 억,,99439,N,N,297,N,00,N +20250423,131013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4400,30,2,0.69,90021645,20506,136.65,4470,4470,4355,5680,3060,4370,4390.01,1.44,0,4052,4483,4426,4353,4296,4223,4455,4325,35,1310,500,2700,5,1,6928151,305,-9.61,0.67,12,0.30,-458.00,6526.00,13300,20240710,-66.92,3930,20250409,11.96,7180,-38.72,20250220,3930,11.96,20250409,13300,-66.92,20240710,3930,11.96,20250409,1.40,Y,240600,500,34 억,,99439,N,N,297,N,00,N +20250423,121016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,20,2,0.46,79058605,18008,120.01,4470,4470,4355,5680,3060,4370,4390.19,1.44,0,2502,4483,4426,4353,4296,4223,4455,4325,35,1310,500,2700,5,1,6928151,304,-9.59,0.67,12,0.26,-458.00,6526.00,13300,20240710,-66.99,3930,20250409,11.70,7180,-38.86,20250220,3930,11.70,20250409,13300,-66.99,20240710,3930,11.70,20250409,1.40,Y,240600,500,34 억,,99439,N,N,297,N,00,N +20250423,111017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,20,2,0.46,51037005,11638,77.56,4470,4470,4355,5680,3060,4370,4385.38,1.44,0,59,4483,4426,4353,4296,4223,4455,4325,35,1310,500,2700,5,1,6928151,304,-9.59,0.67,12,0.17,-458.00,6526.00,13300,20240710,-66.99,3930,20250409,11.70,7180,-38.86,20250220,3930,11.70,20250409,13300,-66.99,20240710,3930,11.70,20250409,1.40,Y,240600,500,34 억,,99439,N,N,297,N,00,N +20250423,101019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,15,2,0.34,38617140,8808,58.70,4470,4470,4355,5680,3060,4370,4384.33,1.44,0,-342,4483,4426,4353,4296,4223,4455,4325,35,1310,500,2700,5,1,6928151,304,-9.57,0.67,12,0.13,-458.00,6526.00,13300,20240710,-67.03,3930,20250409,11.58,7180,-38.93,20250220,3930,11.58,20250409,13300,-67.03,20240710,3930,11.58,20250409,1.40,Y,240600,500,34 억,,99439,N,N,297,N,00,N +20250423,091024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,20,2,0.46,10017245,2281,15.20,4470,4470,4380,5680,3060,4370,4391.60,1.44,0,203,4483,4426,4353,4296,4223,4455,4325,35,1310,500,2700,5,1,6928151,304,-9.59,0.67,12,0.03,-458.00,6526.00,13300,20240710,-66.99,3930,20250409,11.70,7180,-38.86,20250220,3930,11.70,20250409,13300,-66.99,20240710,3930,11.70,20250409,1.40,Y,240600,500,34 억,,99439,N,N,297,N,00,N 20250422,160952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,5,2,0.11,64716820,14980,86.36,4365,4410,4280,5670,3060,4365,4320.20,1.43,0,288,4648,4506,4433,4291,4218,4470,4255,35,1305,500,2700,5,1,6928151,303,-9.54,0.67,12,0.22,-458.00,6526.00,13300,20240710,-67.14,3930,20250409,11.20,7180,-39.14,20250220,3930,11.20,20250409,13300,-67.14,20240710,3930,11.20,20250409,1.40,Y,240600,500,34 억,,99024,N,N,297,N,00,N 20250422,151010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-70,5,-1.60,63271810,14645,84.43,4365,4410,4280,5670,3060,4365,4320.37,1.43,0,328,4648,4506,4433,4291,4218,4470,4255,35,1305,500,2700,5,1,6928151,298,-9.38,0.66,12,0.21,-458.00,6526.00,13300,20240710,-67.71,3930,20250409,9.29,7180,-40.18,20250220,3930,9.29,20250409,13300,-67.71,20240710,3930,9.29,20250409,1.40,Y,240600,500,34 억,,99024,N,N,389,N,00,N 20250422,141010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,-60,5,-1.37,53767575,12432,71.67,4365,4410,4295,5670,3060,4365,4324.93,1.43,0,42,4648,4506,4433,4291,4218,4470,4255,35,1305,500,2700,5,1,6928151,298,-9.40,0.66,12,0.18,-458.00,6526.00,13300,20240710,-67.63,3930,20250409,9.54,7180,-40.04,20250220,3930,9.54,20250409,13300,-67.63,20240710,3930,9.54,20250409,1.40,Y,240600,500,34 억,,99024,N,N,389,N,00,N diff --git a/240810/price/prices-20250401.csv b/240810/price/prices-20250401.csv index 5bfbfc7babe6..0ffb020e556a 100644 --- a/240810/price/prices-20250401.csv +++ b/240810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160957,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22950,1100,2,5.03,3610587275,159139,82.46,22150,23000,22150,28400,15300,21850,22688.24,24.03,0,64372,22516,22182,21966,21632,21416,22075,21525,245,6550,500,15730,50,1,49083901,11265,54.26,1.26,12,0.32,423.00,18277.00,41000,20240412,-44.02,20800,20250409,10.34,28500,-19.47,20250225,20800,10.34,20250409,40300,-43.05,20240704,20800,10.34,20250409,1.17,Y,240810,500,245 억,,11792490,N,N,8840,N,00,N +20250423,151016,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22900,1050,2,4.81,3246507075,143279,74.24,22150,23000,22150,28400,15300,21850,22658.64,24.03,0,65311,22516,22182,21966,21632,21416,22075,21525,245,6550,500,15730,50,1,49083901,11240,54.14,1.25,12,0.29,423.00,18277.00,41000,20240412,-44.15,20800,20250409,10.10,28500,-19.65,20250225,20800,10.10,20250409,40300,-43.18,20240704,20800,10.10,20250409,1.17,Y,240810,500,245 억,,11792490,N,N,21457,N,00,N +20250423,141015,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22950,1100,2,5.03,2750542950,121661,63.04,22150,23000,22150,28400,15300,21850,22608.26,24.03,0,59710,22516,22182,21966,21632,21416,22075,21525,245,6550,500,15730,50,1,49083901,11265,54.26,1.26,12,0.25,423.00,18277.00,41000,20240412,-44.02,20800,20250409,10.34,28500,-19.47,20250225,20800,10.34,20250409,40300,-43.05,20240704,20800,10.34,20250409,1.17,Y,240810,500,245 억,,11792490,N,N,21457,N,00,N +20250423,131013,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,1000,2,4.58,2056702300,91345,47.33,22150,22850,22150,28400,15300,21850,22515.76,24.03,0,43832,22516,22182,21966,21632,21416,22075,21525,245,6550,500,15730,50,1,49083901,11216,54.02,1.25,12,0.19,423.00,18277.00,41000,20240412,-44.27,20800,20250409,9.86,28500,-19.82,20250225,20800,9.86,20250409,40300,-43.30,20240704,20800,9.86,20250409,1.17,Y,240810,500,245 억,,11792490,N,N,21457,N,00,N +20250423,121017,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22700,850,2,3.89,1640279200,73025,37.84,22150,22700,22150,28400,15300,21850,22461.89,24.03,0,37249,22516,22182,21966,21632,21416,22075,21525,245,6550,500,15730,50,1,49083901,11142,53.66,1.24,12,0.15,423.00,18277.00,41000,20240412,-44.63,20800,20250409,9.13,28500,-20.35,20250225,20800,9.13,20250409,40300,-43.67,20240704,20800,9.13,20250409,1.17,Y,240810,500,245 억,,11792490,N,N,21457,N,00,N +20250423,111017,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22650,800,2,3.66,1349840725,60204,31.20,22150,22700,22150,28400,15300,21850,22421.11,24.03,0,29154,22516,22182,21966,21632,21416,22075,21525,245,6550,500,15730,50,1,49083901,11118,53.55,1.24,12,0.12,423.00,18277.00,41000,20240412,-44.76,20800,20250409,8.89,28500,-20.53,20250225,20800,8.89,20250409,40300,-43.80,20240704,20800,8.89,20250409,1.17,Y,240810,500,245 억,,11792490,N,N,21457,N,00,N +20250423,101019,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22500,650,2,2.97,865584700,38751,20.08,22150,22550,22150,28400,15300,21850,22337.09,24.03,0,13359,22516,22182,21966,21632,21416,22075,21525,245,6550,500,15730,50,1,49083901,11044,53.19,1.23,12,0.08,423.00,18277.00,41000,20240412,-45.12,20800,20250409,8.17,28500,-21.05,20250225,20800,8.17,20250409,40300,-44.17,20240704,20800,8.17,20250409,1.17,Y,240810,500,245 억,,11792490,N,N,21457,N,00,N +20250423,091024,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22300,450,2,2.06,317429300,14263,7.39,22150,22350,22150,28400,15300,21850,22255.44,24.03,0,495,22516,22182,21966,21632,21416,22075,21525,245,6550,500,15730,50,1,49083901,10946,52.72,1.22,12,0.03,423.00,18277.00,41000,20240412,-45.61,20800,20250409,7.21,28500,-21.75,20250225,20800,7.21,20250409,40300,-44.67,20240704,20800,7.21,20250409,1.17,Y,240810,500,245 억,,11792490,N,N,21457,N,00,N 20250422,160952,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21850,-450,5,-2.02,4228457750,192986,146.48,22050,22300,21750,28950,15650,22300,21910.70,24.13,0,-7609,23233,22766,22483,22016,21733,22675,21925,245,6650,500,16050,50,1,49083901,10725,51.65,1.20,12,0.39,423.00,18277.00,41000,20240412,-46.71,20800,20250409,5.05,28500,-23.33,20250225,20800,5.05,20250409,40300,-45.78,20240704,20800,5.05,20250409,1.14,Y,240810,500,245 억,,11844726,N,N,21457,N,00,N 20250422,151010,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,-500,5,-2.24,3851571525,175716,133.37,22050,22300,21800,28950,15650,22300,21919.30,24.13,0,-1865,23233,22766,22483,22016,21733,22675,21925,245,6650,500,16050,50,1,49083901,10700,51.54,1.19,12,0.36,423.00,18277.00,41000,20240412,-46.83,20800,20250409,4.81,28500,-23.51,20250225,20800,4.81,20250409,40300,-45.91,20240704,20800,4.81,20250409,1.14,Y,240810,500,245 억,,11844726,N,N,20082,N,00,N 20250422,141010,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21900,-400,5,-1.79,3307670250,150820,114.48,22050,22300,21800,28950,15650,22300,21931.24,24.13,0,-6227,23233,22766,22483,22016,21733,22675,21925,245,6650,500,16050,50,1,49083901,10749,51.77,1.20,12,0.31,423.00,18277.00,41000,20240412,-46.59,20800,20250409,5.29,28500,-23.16,20250225,20800,5.29,20250409,40300,-45.66,20240704,20800,5.29,20250409,1.14,Y,240810,500,245 억,,11844726,N,N,20082,N,00,N diff --git a/241520/price/prices-20250401.csv b/241520/price/prices-20250401.csv index 69aed2cf46d8..3e4288876677 100644 --- a/241520/price/prices-20250401.csv +++ b/241520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160958,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7160,-920,5,-11.39,28951018965,4045196,101.59,7520,7680,6910,10500,5660,8080,7156.83,0.62,0,288193,9406,8742,8406,7742,7406,8575,7575,139,2420,500,0,10,1,27000000,1933,18.36,1.69,12,14.98,390.00,4248.00,10500,20250415,-31.81,2155,20240805,232.25,10500,-31.81,20250415,2700,165.19,20250203,10500,-31.81,20250415,2155,232.25,20240805,2.87,Y,241520,500,139 억,,168492,N,N,310,N,02,N +20250423,151016,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7030,-1050,5,-13.00,28349672180,3960212,99.45,7520,7680,6910,10500,5660,8080,7158.57,0.62,0,298787,9406,8742,8406,7742,7406,8575,7575,139,2420,500,0,10,1,27000000,1898,18.03,1.65,12,14.67,390.00,4248.00,10500,20250415,-33.05,2155,20240805,226.22,10500,-33.05,20250415,2700,160.37,20250203,10500,-33.05,20250415,2155,226.22,20240805,2.87,Y,241520,500,139 억,,168492,N,N,134,N,02,N +20250423,141015,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7070,-1010,5,-12.50,24630768590,3439356,86.37,7520,7680,6910,10500,5660,8080,7161.39,0.62,0,247394,9406,8742,8406,7742,7406,8575,7575,139,2420,500,0,10,1,27000000,1909,18.13,1.66,12,12.74,390.00,4248.00,10500,20250415,-32.67,2155,20240805,228.07,10500,-32.67,20250415,2700,161.85,20250203,10500,-32.67,20250415,2155,228.07,20240805,2.87,Y,241520,500,139 억,,168492,N,N,134,N,02,N +20250423,131014,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-1100,5,-13.61,23140487260,3228443,81.08,7520,7680,6910,10500,5660,8080,7167.63,0.62,0,195220,9406,8742,8406,7742,7406,8575,7575,139,2420,500,0,10,1,27000000,1885,17.90,1.64,12,11.96,390.00,4248.00,10500,20250415,-33.52,2155,20240805,223.90,10500,-33.52,20250415,2700,158.52,20250203,10500,-33.52,20250415,2155,223.90,20240805,2.87,Y,241520,500,139 억,,168492,N,N,134,N,02,N +20250423,121017,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7050,-1030,5,-12.75,21619307125,3011828,75.64,7520,7680,6910,10500,5660,8080,7178.07,0.62,0,159745,9406,8742,8406,7742,7406,8575,7575,139,2420,500,0,10,1,27000000,1904,18.08,1.66,12,11.15,390.00,4248.00,10500,20250415,-32.86,2155,20240805,227.15,10500,-32.86,20250415,2700,161.11,20250203,10500,-32.86,20250415,2155,227.15,20240805,2.87,Y,241520,500,139 억,,168492,N,N,134,N,02,N +20250423,111017,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7090,-990,5,-12.25,18882861670,2621604,65.84,7520,7680,6950,10500,5660,8080,7202.72,0.62,0,160679,9406,8742,8406,7742,7406,8575,7575,139,2420,500,0,10,1,27000000,1914,18.18,1.67,12,9.71,390.00,4248.00,10500,20250415,-32.48,2155,20240805,229.00,10500,-32.48,20250415,2700,162.59,20250203,10500,-32.48,20250415,2155,229.00,20240805,2.87,Y,241520,500,139 억,,168492,N,N,134,N,02,N +20250423,101020,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7100,-980,5,-12.13,15183316495,2094967,52.61,7520,7680,7000,10500,5660,8080,7247.43,0.62,0,191410,9406,8742,8406,7742,7406,8575,7575,139,2420,500,0,10,1,27000000,1917,18.21,1.67,12,7.76,390.00,4248.00,10500,20250415,-32.38,2155,20240805,229.47,10500,-32.38,20250415,2700,162.96,20250203,10500,-32.38,20250415,2155,229.47,20240805,2.87,Y,241520,500,139 억,,168492,N,N,134,N,02,N +20250423,091024,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7320,-760,5,-9.41,8139963035,1112151,27.93,7520,7680,7000,10500,5660,8080,7318.97,0.62,0,126029,9406,8742,8406,7742,7406,8575,7575,139,2420,500,0,10,1,27000000,1976,18.77,1.72,12,4.12,390.00,4248.00,10500,20250415,-30.29,2155,20240805,239.68,10500,-30.29,20250415,2700,171.11,20250203,10500,-30.29,20250415,2155,239.68,20240805,2.87,Y,241520,500,139 억,,168492,N,N,134,N,02,N 20250422,160953,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8080,-880,5,-9.82,31635449185,3763299,65.99,8960,9070,8070,11640,6280,8960,8407.86,0.68,0,14410,9766,9362,9096,8692,8426,9565,8895,139,2680,500,0,10,1,27000000,2182,20.72,1.90,12,13.94,390.00,4248.00,10500,20250415,-23.05,2155,20240805,274.94,10500,-23.05,20250415,2700,199.26,20250203,10500,-23.05,20250415,2155,274.94,20240805,2.96,Y,241520,500,139 억,,183069,N,N,134,N,02,N 20250422,151010,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8090,-870,5,-9.71,30384763980,3608663,63.28,8960,9070,8070,11640,6280,8960,8419.86,0.68,0,3448,9766,9362,9096,8692,8426,9565,8895,139,2680,500,0,10,1,27000000,2184,20.74,1.90,12,13.37,390.00,4248.00,10500,20250415,-22.95,2155,20240805,275.41,10500,-22.95,20250415,2700,199.63,20250203,10500,-22.95,20250415,2155,275.41,20240805,2.96,Y,241520,500,139 억,,183069,N,N,150,N,02,N 20250422,141011,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8130,-830,5,-9.26,27045994920,3200069,56.11,8960,9070,8070,11640,6280,8960,8451.60,0.68,0,2686,9766,9362,9096,8692,8426,9565,8895,139,2680,500,0,10,1,27000000,2195,20.85,1.91,12,11.85,390.00,4248.00,10500,20250415,-22.57,2155,20240805,277.26,10500,-22.57,20250415,2700,201.11,20250203,10500,-22.57,20250415,2155,277.26,20240805,2.96,Y,241520,500,139 억,,183069,N,N,150,N,02,N diff --git a/241560/price/prices-20250401.csv b/241560/price/prices-20250401.csv index e123060d1aa5..b5eb6d6a1e96 100644 --- a/241560/price/prices-20250401.csv +++ b/241560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160958,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45300,500,2,1.12,6064926825,134031,88.21,45450,45500,44950,58200,31400,44800,45250.18,35.33,0,-31940,45466,45132,44666,44332,43866,45300,44500,501,13400,500,33150,50,1,95856065,43423,8.06,0.65,12,0.14,5620.00,69467.00,62300,20240527,-27.29,33350,20240805,35.83,53400,-15.17,20250124,40800,11.03,20250409,62300,-27.29,20240527,33350,35.83,20240805,0.28,Y,241560,500,501 억,,33864061,N,N,22576,N,00,N +20250423,151017,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45250,450,2,1.00,4713309000,104180,68.56,45450,45500,44950,58200,31400,44800,45241.98,35.33,0,-24317,45466,45132,44666,44332,43866,45300,44500,501,13400,500,33150,50,1,95856065,43375,8.05,0.65,12,0.11,5620.00,69467.00,62300,20240527,-27.37,33350,20240805,35.68,53400,-15.26,20250124,40800,10.91,20250409,62300,-27.37,20240527,33350,35.68,20240805,0.28,Y,241560,500,501 억,,33864061,N,N,31458,N,00,N +20250423,141015,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45400,600,2,1.34,3575776450,79080,52.04,45450,45500,44950,58200,31400,44800,45217.20,35.33,0,-15411,45466,45132,44666,44332,43866,45300,44500,501,13400,500,33150,50,1,95856065,43519,8.08,0.65,12,0.08,5620.00,69467.00,62300,20240527,-27.13,33350,20240805,36.13,53400,-14.98,20250124,40800,11.27,20250409,62300,-27.13,20240527,33350,36.13,20240805,0.28,Y,241560,500,501 억,,33864061,N,N,31458,N,00,N +20250423,131014,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45250,450,2,1.00,2778304750,61476,40.46,45450,45450,44950,58200,31400,44800,45193.32,35.33,0,-13817,45466,45132,44666,44332,43866,45300,44500,501,13400,500,33150,50,1,95856065,43375,8.05,0.65,12,0.06,5620.00,69467.00,62300,20240527,-27.37,33350,20240805,35.68,53400,-15.26,20250124,40800,10.91,20250409,62300,-27.37,20240527,33350,35.68,20240805,0.28,Y,241560,500,501 억,,33864061,N,N,31458,N,00,N +20250423,121017,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45300,500,2,1.12,2349380675,52001,34.22,45450,45450,44950,58200,31400,44800,45179.53,35.33,0,-14077,45466,45132,44666,44332,43866,45300,44500,501,13400,500,33150,50,1,95856065,43423,8.06,0.65,12,0.05,5620.00,69467.00,62300,20240527,-27.29,33350,20240805,35.83,53400,-15.17,20250124,40800,11.03,20250409,62300,-27.29,20240527,33350,35.83,20240805,0.28,Y,241560,500,501 억,,33864061,N,N,31458,N,00,N +20250423,111017,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45250,450,2,1.00,1695916525,37564,24.72,45450,45450,44950,58200,31400,44800,45147.39,35.33,0,-12541,45466,45132,44666,44332,43866,45300,44500,501,13400,500,33150,50,1,95856065,43375,8.05,0.65,12,0.04,5620.00,69467.00,62300,20240527,-27.37,33350,20240805,35.68,53400,-15.26,20250124,40800,10.91,20250409,62300,-27.37,20240527,33350,35.68,20240805,0.28,Y,241560,500,501 억,,33864061,N,N,31458,N,00,N +20250423,101020,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45050,250,2,0.56,1063521875,23570,15.51,45450,45450,44950,58200,31400,44800,45121.84,35.33,0,-8927,45466,45132,44666,44332,43866,45300,44500,501,13400,500,33150,50,1,95856065,43183,8.02,0.65,12,0.02,5620.00,69467.00,62300,20240527,-27.69,33350,20240805,35.08,53400,-15.64,20250124,40800,10.42,20250409,62300,-27.69,20240527,33350,35.08,20240805,0.28,Y,241560,500,501 억,,33864061,N,N,31458,N,00,N +20250423,091025,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,45100,300,2,0.67,385559025,8545,5.62,45450,45450,44950,58200,31400,44800,45121.01,35.33,0,-4149,45466,45132,44666,44332,43866,45300,44500,501,13400,500,33150,50,1,95856065,43231,8.02,0.65,12,0.01,5620.00,69467.00,62300,20240527,-27.61,33350,20240805,35.23,53400,-15.54,20250124,40800,10.54,20250409,62300,-27.61,20240527,33350,35.23,20240805,0.28,Y,241560,500,501 억,,33864061,N,N,31458,N,00,N 20250422,160953,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,44800,0,3,0.00,6776900075,151949,212.68,44650,45000,44200,58200,31400,44800,44599.83,35.28,0,30118,45350,45075,44825,44550,44300,44950,44425,501,13400,500,33150,50,1,95856065,42944,7.97,0.64,12,0.16,5620.00,69467.00,62300,20240527,-28.09,33350,20240805,34.33,53400,-16.10,20250124,40800,9.80,20250409,62300,-28.09,20240527,33350,34.33,20240805,0.27,Y,241560,500,501 억,,33813458,N,N,31458,N,00,N 20250422,151011,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,44700,-100,5,-0.22,5796063375,130038,182.01,44650,45000,44200,58200,31400,44800,44572.07,35.28,0,32678,45350,45075,44825,44550,44300,44950,44425,501,13400,500,33150,50,1,95856065,42848,7.95,0.64,12,0.14,5620.00,69467.00,62300,20240527,-28.25,33350,20240805,34.03,53400,-16.29,20250124,40800,9.56,20250409,62300,-28.25,20240527,33350,34.03,20240805,0.27,Y,241560,500,501 억,,33813458,N,N,14415,N,00,N 20250422,141011,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,44450,-350,5,-0.78,5014511000,112506,157.47,44650,45000,44200,58200,31400,44800,44571.05,35.28,0,32092,45350,45075,44825,44550,44300,44950,44425,501,13400,500,33150,50,1,95856065,42608,7.91,0.64,12,0.12,5620.00,69467.00,62300,20240527,-28.65,33350,20240805,33.28,53400,-16.76,20250124,40800,8.95,20250409,62300,-28.65,20240527,33350,33.28,20240805,0.27,Y,241560,500,501 억,,33813458,N,N,14415,N,00,N diff --git a/241590/price/prices-20250401.csv b/241590/price/prices-20250401.csv index 6c3c3d1d4ed1..69cd3bd2ad5b 100644 --- a/241590/price/prices-20250401.csv +++ b/241590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160958,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7710,320,2,4.33,1480038425,193639,145.54,7460,7770,7440,9600,5180,7390,7643.29,6.58,0,-3931,7503,7446,7363,7306,7223,7475,7335,303,2210,500,5460,10,1,60589276,4671,14.12,0.89,12,0.32,546.00,8652.00,12000,20250214,-35.75,6930,20240805,11.26,12000,-35.75,20250214,6980,10.46,20250409,12000,-35.75,20250214,6930,11.26,20240805,1.50,Y,241590,500,302 억,,3987833,N,N,7455,N,00,N +20250423,151017,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7730,340,2,4.60,1454004975,190267,143.00,7460,7770,7440,9600,5180,7390,7641.92,6.58,0,-1378,7503,7446,7363,7306,7223,7475,7335,303,2210,500,5460,10,1,60589276,4684,14.16,0.89,12,0.31,546.00,8652.00,12000,20250214,-35.58,6930,20240805,11.54,12000,-35.58,20250214,6980,10.74,20250409,12000,-35.58,20250214,6930,11.54,20240805,1.50,Y,241590,500,302 억,,3987833,N,N,4300,N,00,N +20250423,141016,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7760,370,2,5.01,1289409265,169010,127.02,7460,7760,7440,9600,5180,7390,7629.19,6.58,0,11546,7503,7446,7363,7306,7223,7475,7335,303,2210,500,5460,10,1,60589276,4702,14.21,0.90,12,0.28,546.00,8652.00,12000,20250214,-35.33,6930,20240805,11.98,12000,-35.33,20250214,6980,11.17,20250409,12000,-35.33,20250214,6930,11.98,20240805,1.50,Y,241590,500,302 억,,3987833,N,N,4300,N,00,N +20250423,131014,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7660,270,2,3.65,1073619895,141025,105.99,7460,7720,7440,9600,5180,7390,7612.98,6.58,0,18238,7503,7446,7363,7306,7223,7475,7335,303,2210,500,5460,10,1,60589276,4641,14.03,0.89,12,0.23,546.00,8652.00,12000,20250214,-36.17,6930,20240805,10.53,12000,-36.17,20250214,6980,9.74,20250409,12000,-36.17,20250214,6930,10.53,20240805,1.50,Y,241590,500,302 억,,3987833,N,N,4300,N,00,N +20250423,121017,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7690,300,2,4.06,906123685,119256,89.63,7460,7720,7440,9600,5180,7390,7598.14,6.58,0,21221,7503,7446,7363,7306,7223,7475,7335,303,2210,500,5460,10,1,60589276,4659,14.08,0.89,12,0.20,546.00,8652.00,12000,20250214,-35.92,6930,20240805,10.97,12000,-35.92,20250214,6980,10.17,20250409,12000,-35.92,20250214,6930,10.97,20240805,1.50,Y,241590,500,302 억,,3987833,N,N,4300,N,00,N +20250423,111018,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7570,180,2,2.44,500058505,66416,49.92,7460,7610,7440,9600,5180,7390,7529.19,6.58,0,13233,7503,7446,7363,7306,7223,7475,7335,303,2210,500,5460,10,1,60589276,4587,13.86,0.87,12,0.11,546.00,8652.00,12000,20250214,-36.92,6930,20240805,9.24,12000,-36.92,20250214,6980,8.45,20250409,12000,-36.92,20250214,6930,9.24,20240805,1.50,Y,241590,500,302 억,,3987833,N,N,4300,N,00,N +20250423,101020,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7510,120,2,1.62,274214985,36560,27.48,7460,7550,7440,9600,5180,7390,7500.41,6.58,0,8746,7503,7446,7363,7306,7223,7475,7335,303,2210,500,5460,10,1,60589276,4550,13.75,0.87,12,0.06,546.00,8652.00,12000,20250214,-37.42,6930,20240805,8.37,12000,-37.42,20250214,6980,7.59,20250409,12000,-37.42,20250214,6930,8.37,20240805,1.50,Y,241590,500,302 억,,3987833,N,N,4300,N,00,N +20250423,091025,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7460,70,2,0.95,77558580,10376,7.80,7460,7500,7440,9600,5180,7390,7474.81,6.58,0,346,7503,7446,7363,7306,7223,7475,7335,303,2210,500,5460,10,1,60589276,4520,13.66,0.86,12,0.02,546.00,8652.00,12000,20250214,-37.83,6930,20240805,7.65,12000,-37.83,20250214,6980,6.88,20250409,12000,-37.83,20250214,6930,7.65,20240805,1.50,Y,241590,500,302 억,,3987833,N,N,4300,N,00,N 20250422,160953,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7390,-20,5,-0.27,975662410,133053,196.19,7350,7420,7280,9630,5190,7410,7332.85,6.60,0,-50526,7550,7480,7420,7350,7290,7450,7320,303,2220,500,5480,10,1,60589276,4478,13.53,0.85,12,0.22,546.00,8652.00,12000,20250214,-38.42,6930,20240805,6.64,12000,-38.42,20250214,6980,5.87,20250409,12000,-38.42,20250214,6930,6.64,20240805,1.58,Y,241590,500,302 억,,3996411,N,N,4300,N,00,N 20250422,151011,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7380,-30,5,-0.40,933111880,127292,187.70,7350,7420,7280,9630,5190,7410,7330.48,6.60,0,-49999,7550,7480,7420,7350,7290,7450,7320,303,2220,500,5480,10,1,60589276,4471,13.52,0.85,12,0.21,546.00,8652.00,12000,20250214,-38.50,6930,20240805,6.49,12000,-38.50,20250214,6980,5.73,20250409,12000,-38.50,20250214,6930,6.49,20240805,1.58,Y,241590,500,302 억,,3996411,N,N,2307,N,00,N 20250422,141011,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7300,-110,5,-1.48,685751460,93646,138.09,7350,7420,7280,9630,5190,7410,7322.81,6.60,0,-35020,7550,7480,7420,7350,7290,7450,7320,303,2220,500,5480,10,1,60589276,4423,13.37,0.84,12,0.15,546.00,8652.00,12000,20250214,-39.17,6930,20240805,5.34,12000,-39.17,20250214,6980,4.58,20250409,12000,-39.17,20250214,6930,5.34,20240805,1.58,Y,241590,500,302 억,,3996411,N,N,2307,N,00,N diff --git a/241690/price/prices-20250401.csv b/241690/price/prices-20250401.csv index 8225f9560722..7fa8db95b5a6 100644 --- a/241690/price/prices-20250401.csv +++ b/241690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3070,20,2,0.66,161069712,52542,175.98,3055,3090,3040,3965,2135,3050,3065.52,1.31,0,8608,3106,3077,3026,2997,2946,3092,3012,125,915,500,1950,5,1,24470706,751,7.07,0.54,12,0.21,434.00,5696.00,5500,20240709,-44.18,2585,20241209,18.76,3580,-14.25,20250313,2700,13.70,20250311,5500,-44.18,20240709,2585,18.76,20241209,2.39,Y,241690,500,125 억,,320394,N,N,1288,N,00,N +20250423,151017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3060,10,2,0.33,155339292,50669,169.71,3055,3090,3040,3965,2135,3050,3065.77,1.31,0,8156,3106,3077,3026,2997,2946,3092,3012,125,915,500,1950,5,1,24470706,749,7.05,0.54,12,0.21,434.00,5696.00,5500,20240709,-44.36,2585,20241209,18.38,3580,-14.53,20250313,2700,13.33,20250311,5500,-44.36,20240709,2585,18.38,20241209,2.39,Y,241690,500,125 억,,320394,N,N,503,N,00,N +20250423,141016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3055,5,2,0.16,137851117,44940,150.52,3055,3090,3040,3965,2135,3050,3067.45,1.31,0,7172,3106,3077,3026,2997,2946,3092,3012,125,915,500,1950,5,1,24470706,748,7.04,0.54,12,0.18,434.00,5696.00,5500,20240709,-44.45,2585,20241209,18.18,3580,-14.66,20250313,2700,13.15,20250311,5500,-44.45,20240709,2585,18.18,20241209,2.39,Y,241690,500,125 억,,320394,N,N,503,N,00,N +20250423,131014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3085,35,2,1.15,118433752,38607,129.31,3055,3090,3040,3965,2135,3050,3067.68,1.31,0,6895,3106,3077,3026,2997,2946,3092,3012,125,915,500,1950,5,1,24470706,755,7.11,0.54,12,0.16,434.00,5696.00,5500,20240709,-43.91,2585,20241209,19.34,3580,-13.83,20250313,2700,14.26,20250311,5500,-43.91,20240709,2585,19.34,20241209,2.39,Y,241690,500,125 억,,320394,N,N,503,N,00,N +20250423,121018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,30,2,0.98,110733797,36105,120.93,3055,3090,3040,3965,2135,3050,3066.99,1.31,0,7996,3106,3077,3026,2997,2946,3092,3012,125,915,500,1950,5,1,24470706,754,7.10,0.54,12,0.15,434.00,5696.00,5500,20240709,-44.00,2585,20241209,19.15,3580,-13.97,20250313,2700,14.07,20250311,5500,-44.00,20240709,2585,19.15,20241209,2.39,Y,241690,500,125 억,,320394,N,N,503,N,00,N +20250423,111018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3070,20,2,0.66,90501427,29535,98.92,3055,3085,3040,3965,2135,3050,3064.21,1.31,0,9032,3106,3077,3026,2997,2946,3092,3012,125,915,500,1950,5,1,24470706,751,7.07,0.54,12,0.12,434.00,5696.00,5500,20240709,-44.18,2585,20241209,18.76,3580,-14.25,20250313,2700,13.70,20250311,5500,-44.18,20240709,2585,18.76,20241209,2.39,Y,241690,500,125 억,,320394,N,N,503,N,00,N +20250423,101021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,25,2,0.82,32885967,10747,35.99,3055,3080,3040,3965,2135,3050,3060.01,1.31,0,2209,3106,3077,3026,2997,2946,3092,3012,125,915,500,1950,5,1,24470706,752,7.09,0.54,12,0.04,434.00,5696.00,5500,20240709,-44.09,2585,20241209,18.96,3580,-14.11,20250313,2700,13.89,20250311,5500,-44.09,20240709,2585,18.96,20241209,2.39,Y,241690,500,125 억,,320394,N,N,503,N,00,N +20250423,091025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3065,15,2,0.49,9530185,3113,10.43,3055,3070,3040,3965,2135,3050,3061.42,1.31,0,-873,3106,3077,3026,2997,2946,3092,3012,125,915,500,1950,5,1,24470706,750,7.06,0.54,12,0.01,434.00,5696.00,5500,20240709,-44.27,2585,20241209,18.57,3580,-14.39,20250313,2700,13.52,20250311,5500,-44.27,20240709,2585,18.57,20241209,2.39,Y,241690,500,125 억,,320394,N,N,503,N,00,N 20250422,160954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,30,2,0.99,88778270,29347,94.81,3020,3055,2975,3925,2115,3020,3025.12,1.31,0,1131,3080,3050,3025,2995,2970,3047,2992,125,905,500,1930,5,1,24470706,746,7.03,0.54,12,0.12,434.00,5696.00,5500,20240709,-44.55,2585,20241209,17.99,3580,-14.80,20250313,2700,12.96,20250311,5500,-44.55,20240709,2585,17.99,20241209,2.40,Y,241690,500,125 억,,319345,N,N,503,N,00,N 20250422,151011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,30,2,0.99,84609340,27980,90.40,3020,3050,2975,3925,2115,3020,3023.92,1.31,0,1529,3080,3050,3025,2995,2970,3047,2992,125,905,500,1930,5,1,24470706,746,7.03,0.54,12,0.11,434.00,5696.00,5500,20240709,-44.55,2585,20241209,17.99,3580,-14.80,20250313,2700,12.96,20250311,5500,-44.55,20240709,2585,17.99,20241209,2.40,Y,241690,500,125 억,,319345,N,N,927,N,00,N 20250422,141011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,5,2,0.17,53562960,17778,57.44,3020,3040,2975,3925,2115,3020,3012.88,1.31,0,2026,3080,3050,3025,2995,2970,3047,2992,125,905,500,1930,5,1,24470706,740,6.97,0.53,12,0.07,434.00,5696.00,5500,20240709,-45.00,2585,20241209,17.02,3580,-15.50,20250313,2700,12.04,20250311,5500,-45.00,20240709,2585,17.02,20241209,2.40,Y,241690,500,125 억,,319345,N,N,927,N,00,N diff --git a/241710/price/prices-20250401.csv b/241710/price/prices-20250401.csv index c48f001677b0..81ebac55ffc0 100644 --- a/241710/price/prices-20250401.csv +++ b/241710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160959,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47100,-800,5,-1.67,3626156375,76763,90.45,48500,48550,46550,62200,33550,47900,47238.34,9.65,0,-22193,49000,48450,47550,47000,46100,48725,47275,53,14300,500,34480,50,1,10680000,5030,11.75,2.30,12,0.72,4008.00,20450.00,98500,20240927,-52.18,34300,20240423,37.32,57500,-18.09,20250102,38800,21.39,20250304,98500,-52.18,20240927,34300,37.32,20240423,2.00,Y,241710,500,53 억,,1030480,N,N,16001,N,00,N +20250423,151017,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47100,-800,5,-1.67,3504293025,74176,87.41,48500,48550,46550,62200,33550,47900,47242.95,9.65,0,-22698,49000,48450,47550,47000,46100,48725,47275,53,14300,500,34480,50,1,10680000,5030,11.75,2.30,12,0.69,4008.00,20450.00,98500,20240927,-52.18,34300,20240423,37.32,57500,-18.09,20250102,38800,21.39,20250304,98500,-52.18,20240927,34300,37.32,20240423,2.00,Y,241710,500,53 억,,1030480,N,N,19986,N,00,N +20250423,141016,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47200,-700,5,-1.46,2877019675,60905,71.77,48500,48550,46550,62200,33550,47900,47237.82,9.65,0,-23112,49000,48450,47550,47000,46100,48725,47275,53,14300,500,34480,50,1,10680000,5041,11.78,2.31,12,0.57,4008.00,20450.00,98500,20240927,-52.08,34300,20240423,37.61,57500,-17.91,20250102,38800,21.65,20250304,98500,-52.08,20240927,34300,37.61,20240423,2.00,Y,241710,500,53 억,,1030480,N,N,19986,N,00,N +20250423,131015,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46900,-1000,5,-2.09,2467892575,52193,61.50,48500,48550,46550,62200,33550,47900,47283.98,9.65,0,-21566,49000,48450,47550,47000,46100,48725,47275,53,14300,500,34480,50,1,10680000,5009,11.70,2.29,12,0.49,4008.00,20450.00,98500,20240927,-52.39,34300,20240423,36.73,57500,-18.43,20250102,38800,20.88,20250304,98500,-52.39,20240927,34300,36.73,20240423,2.00,Y,241710,500,53 억,,1030480,N,N,19986,N,00,N +20250423,121018,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46950,-950,5,-1.98,2093697025,44220,52.11,48500,48550,46550,62200,33550,47900,47347.29,9.65,0,-17486,49000,48450,47550,47000,46100,48725,47275,53,14300,500,34480,50,1,10680000,5014,11.71,2.30,12,0.41,4008.00,20450.00,98500,20240927,-52.34,34300,20240423,36.88,57500,-18.35,20250102,38800,21.01,20250304,98500,-52.34,20240927,34300,36.88,20240423,2.00,Y,241710,500,53 억,,1030480,N,N,19986,N,00,N +20250423,111018,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46900,-1000,5,-2.09,1476365650,31019,36.55,48500,48550,46850,62200,33550,47900,47595.53,9.65,0,-15320,49000,48450,47550,47000,46100,48725,47275,53,14300,500,34480,50,1,10680000,5009,11.70,2.29,12,0.29,4008.00,20450.00,98500,20240927,-52.39,34300,20240423,36.73,57500,-18.43,20250102,38800,20.88,20250304,98500,-52.39,20240927,34300,36.73,20240423,2.00,Y,241710,500,53 억,,1030480,N,N,19986,N,00,N +20250423,101021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47650,-250,5,-0.52,829862675,17326,20.42,48500,48550,47650,62200,33550,47900,47896.96,9.65,0,-8000,49000,48450,47550,47000,46100,48725,47275,53,14300,500,34480,50,1,10680000,5089,11.89,2.33,12,0.16,4008.00,20450.00,98500,20240927,-51.62,34300,20240423,38.92,57500,-17.13,20250102,38800,22.81,20250304,98500,-51.62,20240927,34300,38.92,20240423,2.00,Y,241710,500,53 억,,1030480,N,N,19986,N,00,N +20250423,091026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47850,-50,5,-0.10,227634050,4736,5.58,48500,48550,47750,62200,33550,47900,48064.62,9.65,0,-2902,49000,48450,47550,47000,46100,48725,47275,53,14300,500,34480,50,1,10680000,5110,11.94,2.34,12,0.04,4008.00,20450.00,98500,20240927,-51.42,34300,20240423,39.50,57500,-16.78,20250102,38800,23.32,20250304,98500,-51.42,20240927,34300,39.50,20240423,2.00,Y,241710,500,53 억,,1030480,N,N,19986,N,00,N 20250422,160954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47900,200,2,0.42,4011962100,84864,169.66,47200,48100,46650,62000,33400,47700,47275.16,9.48,0,-9885,49600,48650,47950,47000,46300,48300,46650,53,14300,500,34340,50,1,10680000,5116,11.95,2.34,12,0.79,4008.00,20450.00,98500,20240927,-51.37,33950,20240411,41.09,57500,-16.70,20250102,38800,23.45,20250304,98500,-51.37,20240927,34300,39.65,20240423,1.99,Y,241710,500,53 억,,1012447,N,N,19986,N,00,N 20250422,151011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47300,-400,5,-0.84,3646267700,77178,154.30,47200,48000,46650,62000,33400,47700,47244.91,9.48,0,-7612,49600,48650,47950,47000,46300,48300,46650,53,14300,500,34340,50,1,10680000,5052,11.80,2.31,12,0.72,4008.00,20450.00,98500,20240927,-51.98,33950,20240411,39.32,57500,-17.74,20250102,38800,21.91,20250304,98500,-51.98,20240927,34300,37.90,20240423,1.99,Y,241710,500,53 억,,1012447,N,N,5089,N,00,N 20250422,141012,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47400,-300,5,-0.63,2978386600,63075,126.10,47200,48000,46650,62000,33400,47700,47219.76,9.48,0,-1369,49600,48650,47950,47000,46300,48300,46650,53,14300,500,34340,50,1,10680000,5062,11.83,2.32,12,0.59,4008.00,20450.00,98500,20240927,-51.88,33950,20240411,39.62,57500,-17.57,20250102,38800,22.16,20250304,98500,-51.88,20240927,34300,38.19,20240423,1.99,Y,241710,500,53 억,,1012447,N,N,5089,N,00,N diff --git a/241770/price/prices-20250401.csv b/241770/price/prices-20250401.csv index 7894cc610790..971b32a4a5d7 100644 --- a/241770/price/prices-20250401.csv +++ b/241770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160959,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12590,640,2,5.36,521459560,41963,246.77,11870,12970,11840,15530,8370,11950,12426.57,0.68,0,6340,12176,12062,11866,11752,11556,12120,11810,53,3580,500,7880,10,1,10192640,1283,23.27,0.65,12,0.41,541.00,19234.00,12970,20250423,-2.93,6810,20240805,84.88,12970,-2.93,20250423,7820,61.00,20250210,12970,-2.93,20250423,6810,84.88,20240805,0.75,Y,241770,500,53 억,,69375,N,N,10,N,00,N +20250423,151018,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12610,660,2,5.52,507084420,40820,240.05,11870,12970,11840,15530,8370,11950,12422.45,0.68,0,5957,12176,12062,11866,11752,11556,12120,11810,53,3580,500,7880,10,1,10192640,1285,23.31,0.66,12,0.40,541.00,19234.00,12970,20250423,-2.78,6810,20240805,85.17,12970,-2.78,20250423,7820,61.25,20250210,12970,-2.78,20250423,6810,85.17,20240805,0.75,Y,241770,500,53 억,,69375,N,N,10,N,00,N +20250423,141016,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12560,610,2,5.10,320992000,26204,154.10,11870,12640,11840,15530,8370,11950,12249.73,0.68,0,1959,12176,12062,11866,11752,11556,12120,11810,53,3580,500,7880,10,1,10192640,1280,23.22,0.65,12,0.26,541.00,19234.00,12640,20250423,-0.63,6810,20240805,84.43,12640,-0.63,20250423,7820,60.61,20250210,12640,-0.63,20250423,6810,84.43,20240805,0.75,Y,241770,500,53 억,,69375,N,N,10,N,00,N +20250423,131015,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12430,480,2,4.02,229814790,18927,111.30,11870,12480,11840,15530,8370,11950,12142.17,0.68,0,141,12176,12062,11866,11752,11556,12120,11810,53,3580,500,7880,10,1,10192640,1267,22.98,0.65,12,0.19,541.00,19234.00,12480,20250423,-0.40,6810,20240805,82.53,12480,-0.40,20250423,7820,58.95,20250210,12480,-0.40,20250423,6810,82.53,20240805,0.75,Y,241770,500,53 억,,69375,N,N,10,N,00,N +20250423,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12040,90,2,0.75,137247570,11403,67.06,11870,12220,11840,15530,8370,11950,12036.09,0.68,0,-452,12176,12062,11866,11752,11556,12120,11810,53,3580,500,7880,10,1,10192640,1227,22.26,0.63,12,0.11,541.00,19234.00,12290,20250415,-2.03,6810,20240805,76.80,12290,-2.03,20250415,7820,53.96,20250210,12290,-2.03,20250415,6810,76.80,20240805,0.75,Y,241770,500,53 억,,69375,N,N,10,N,00,N +20250423,111019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12000,50,2,0.42,61981390,5181,30.47,11870,12140,11840,15530,8370,11950,11963.21,0.68,0,-1293,12176,12062,11866,11752,11556,12120,11810,53,3580,500,7880,10,1,10192640,1223,22.18,0.62,12,0.05,541.00,19234.00,12290,20250415,-2.36,6810,20240805,76.21,12290,-2.36,20250415,7820,53.45,20250210,12290,-2.36,20250415,6810,76.21,20240805,0.75,Y,241770,500,53 억,,69375,N,N,10,N,00,N +20250423,101021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11940,-10,5,-0.08,44897570,3756,22.09,11870,12140,11840,15530,8370,11950,11953.56,0.68,0,-549,12176,12062,11866,11752,11556,12120,11810,53,3580,500,7880,10,1,10192640,1217,22.07,0.62,12,0.04,541.00,19234.00,12290,20250415,-2.85,6810,20240805,75.33,12290,-2.85,20250415,7820,52.69,20250210,12290,-2.85,20250415,6810,75.33,20240805,0.75,Y,241770,500,53 억,,69375,N,N,10,N,00,N +20250423,091026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11970,20,2,0.17,4019570,334,1.96,11870,12090,11870,15530,8370,11950,12034.64,0.68,0,-72,12176,12062,11866,11752,11556,12120,11810,53,3580,500,7880,10,1,10192640,1220,22.13,0.62,12,0.00,541.00,19234.00,12290,20250415,-2.60,6810,20240805,75.77,12290,-2.60,20250415,7820,53.07,20250210,12290,-2.60,20250415,6810,75.77,20240805,0.75,Y,241770,500,53 억,,69375,N,N,10,N,00,N 20250422,160954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11950,110,2,0.93,202090930,17005,112.47,11890,11980,11670,15390,8290,11840,11884.21,0.66,0,1685,12200,12020,11660,11480,11120,12110,11570,53,3550,500,7810,10,1,10192640,1218,22.09,0.62,12,0.17,541.00,19234.00,12290,20250415,-2.77,6810,20240805,75.48,12290,-2.77,20250415,7820,52.81,20250210,12290,-2.77,20250415,6810,75.48,20240805,1.16,Y,241770,500,53 억,,67690,N,N,10,N,00,N 20250422,151012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11920,80,2,0.68,167662040,14109,93.32,11890,11980,11670,15390,8290,11840,11883.34,0.66,0,1989,12200,12020,11660,11480,11120,12110,11570,53,3550,500,7810,10,1,10192640,1215,22.03,0.62,12,0.14,541.00,19234.00,12290,20250415,-3.01,6810,20240805,75.04,12290,-3.01,20250415,7820,52.43,20250210,12290,-3.01,20250415,6810,75.04,20240805,1.16,Y,241770,500,53 억,,67690,N,N,0,N,00,N 20250422,141012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11930,90,2,0.76,160146340,13478,89.15,11890,11980,11670,15390,8290,11840,11882.06,0.66,0,2039,12200,12020,11660,11480,11120,12110,11570,53,3550,500,7810,10,1,10192640,1216,22.05,0.62,12,0.13,541.00,19234.00,12290,20250415,-2.93,6810,20240805,75.18,12290,-2.93,20250415,7820,52.56,20250210,12290,-2.93,20250415,6810,75.18,20240805,1.16,Y,241770,500,53 억,,67690,N,N,0,N,00,N diff --git a/241790/price/prices-20250401.csv b/241790/price/prices-20250401.csv index 3106a86ea31c..f0cebeb69195 100644 --- a/241790/price/prices-20250401.csv +++ b/241790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,190,2,3.63,185971810,34717,123.60,5310,5430,5280,6810,3670,5240,5356.24,2.76,0,15213,5406,5322,5256,5172,5106,5290,5140,50,1570,500,3450,10,1,10002634,543,5.73,0.47,12,0.35,947.00,11467.00,12680,20240417,-57.18,4130,20241210,31.48,6900,-21.30,20250214,4630,17.28,20250102,12570,-56.80,20240429,4130,31.48,20241210,3.12,Y,241790,500,50 억,,275755,N,N,1,N,00,N +20250423,151018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,170,2,3.24,173603580,32436,115.48,5310,5420,5280,6810,3670,5240,5352.19,2.76,0,14719,5406,5322,5256,5172,5106,5290,5140,50,1570,500,3450,10,1,10002634,541,5.71,0.47,12,0.32,947.00,11467.00,12680,20240417,-57.33,4130,20241210,30.99,6900,-21.59,20250214,4630,16.85,20250102,12570,-56.96,20240429,4130,30.99,20241210,3.12,Y,241790,500,50 억,,275755,N,N,556,N,00,N +20250423,141017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,130,2,2.48,125074290,23426,83.40,5310,5390,5280,6810,3670,5240,5339.12,2.76,0,9612,5406,5322,5256,5172,5106,5290,5140,50,1570,500,3450,10,1,10002634,537,5.67,0.47,12,0.23,947.00,11467.00,12680,20240417,-57.65,4130,20241210,30.02,6900,-22.17,20250214,4630,15.98,20250102,12570,-57.28,20240429,4130,30.02,20241210,3.12,Y,241790,500,50 억,,275755,N,N,556,N,00,N +20250423,131015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,120,2,2.29,102284340,19182,68.29,5310,5380,5280,6810,3670,5240,5332.31,2.76,0,6019,5406,5322,5256,5172,5106,5290,5140,50,1570,500,3450,10,1,10002634,536,5.66,0.47,12,0.19,947.00,11467.00,12680,20240417,-57.73,4130,20241210,29.78,6900,-22.32,20250214,4630,15.77,20250102,12570,-57.36,20240429,4130,29.78,20241210,3.12,Y,241790,500,50 억,,275755,N,N,556,N,00,N +20250423,121019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,120,2,2.29,82369590,15444,54.98,5310,5380,5280,6810,3670,5240,5333.44,2.76,0,5581,5406,5322,5256,5172,5106,5290,5140,50,1570,500,3450,10,1,10002634,536,5.66,0.47,12,0.15,947.00,11467.00,12680,20240417,-57.73,4130,20241210,29.78,6900,-22.32,20250214,4630,15.77,20250102,12570,-57.36,20240429,4130,29.78,20241210,3.12,Y,241790,500,50 억,,275755,N,N,556,N,00,N +20250423,111019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,120,2,2.29,68515420,12861,45.79,5310,5380,5280,6810,3670,5240,5327.38,2.76,0,4139,5406,5322,5256,5172,5106,5290,5140,50,1570,500,3450,10,1,10002634,536,5.66,0.47,12,0.13,947.00,11467.00,12680,20240417,-57.73,4130,20241210,29.78,6900,-22.32,20250214,4630,15.77,20250102,12570,-57.36,20240429,4130,29.78,20241210,3.12,Y,241790,500,50 억,,275755,N,N,556,N,00,N +20250423,101021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,70,2,1.34,34793365,6568,23.38,5310,5340,5280,6810,3670,5240,5297.41,2.76,0,1735,5406,5322,5256,5172,5106,5290,5140,50,1570,500,3450,10,1,10002634,531,5.61,0.46,12,0.07,947.00,11467.00,12680,20240417,-58.12,4130,20241210,28.57,6900,-23.04,20250214,4630,14.69,20250102,12570,-57.76,20240429,4130,28.57,20241210,3.12,Y,241790,500,50 억,,275755,N,N,556,N,00,N +20250423,091026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,40,2,0.76,5902080,1114,3.97,5310,5340,5280,6810,3670,5240,5298.10,2.76,0,-300,5406,5322,5256,5172,5106,5290,5140,50,1570,500,3450,10,1,10002634,528,5.58,0.46,12,0.01,947.00,11467.00,12680,20240417,-58.36,4130,20241210,27.85,6900,-23.48,20250214,4630,14.04,20250102,12570,-58.00,20240429,4130,27.85,20241210,3.12,Y,241790,500,50 억,,275755,N,N,556,N,00,N 20250422,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-90,5,-1.69,146706670,27888,63.21,5290,5340,5190,6920,3740,5330,5260.86,2.79,0,-3793,5510,5420,5320,5230,5130,5465,5275,50,1590,500,3510,10,1,10002634,524,5.53,0.46,12,0.28,947.00,11467.00,12680,20240417,-58.68,4130,20241210,26.88,6900,-24.06,20250214,4630,13.17,20250102,12570,-58.31,20240429,4130,26.88,20241210,3.07,Y,241790,500,50 억,,279549,N,N,556,N,00,N 20250422,151012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-80,5,-1.50,117335360,22256,50.45,5290,5340,5210,6920,3740,5330,5272.08,2.79,0,-3186,5510,5420,5320,5230,5130,5465,5275,50,1590,500,3510,10,1,10002634,525,5.54,0.46,12,0.22,947.00,11467.00,12680,20240417,-58.60,4130,20241210,27.12,6900,-23.91,20250214,4630,13.39,20250102,12570,-58.23,20240429,4130,27.12,20241210,3.07,Y,241790,500,50 억,,279549,N,N,34,N,00,N 20250422,141012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-80,5,-1.50,100150550,18975,43.01,5290,5340,5230,6920,3740,5330,5278.03,2.79,0,-2725,5510,5420,5320,5230,5130,5465,5275,50,1590,500,3510,10,1,10002634,525,5.54,0.46,12,0.19,947.00,11467.00,12680,20240417,-58.60,4130,20241210,27.12,6900,-23.91,20250214,4630,13.39,20250102,12570,-58.23,20240429,4130,27.12,20241210,3.07,Y,241790,500,50 억,,279549,N,N,34,N,00,N diff --git a/241820/price/prices-20250401.csv b/241820/price/prices-20250401.csv index e5427a2d66bd..d42776316fb5 100644 --- a/241820/price/prices-20250401.csv +++ b/241820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161000,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250423,151018,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250423,141017,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250423,131016,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250423,121019,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250423,111019,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250423,101022,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250423,091026,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250422,160955,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250422,151012,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250422,141013,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20250401.csv b/241840/price/prices-20250401.csv index d73a358be7f6..5c390dc7490e 100644 --- a/241840/price/prices-20250401.csv +++ b/241840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161000,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8530,-20,5,-0.23,874445925,103098,94.68,8610,8630,8400,11110,5990,8550,8481.22,1.98,0,-5682,8970,8760,8580,8370,8190,8670,8280,48,2560,500,5810,10,1,9539994,814,-16.89,1.25,12,1.08,-505.00,6845.00,12280,20240527,-30.54,6240,20240909,36.70,10940,-22.03,20250221,6670,27.89,20250203,12280,-30.54,20240527,6240,36.70,20240909,4.03,Y,241840,500,47 억,,188906,N,N,803,N,00,N +20250423,151019,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8450,-100,5,-1.17,737977945,87107,80.00,8610,8630,8400,11110,5990,8550,8472.09,1.98,0,-4647,8970,8760,8580,8370,8190,8670,8280,48,2560,500,5810,10,1,9539994,806,-16.73,1.23,12,0.91,-505.00,6845.00,12280,20240527,-31.19,6240,20240909,35.42,10940,-22.76,20250221,6670,26.69,20250203,12280,-31.19,20240527,6240,35.42,20240909,4.03,Y,241840,500,47 억,,188906,N,N,1523,N,00,N +20250423,141017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8430,-120,5,-1.40,653233450,77048,70.76,8610,8630,8400,11110,5990,8550,8478.27,1.98,0,-7493,8970,8760,8580,8370,8190,8670,8280,48,2560,500,5810,10,1,9539994,804,-16.69,1.23,12,0.81,-505.00,6845.00,12280,20240527,-31.35,6240,20240909,35.10,10940,-22.94,20250221,6670,26.39,20250203,12280,-31.35,20240527,6240,35.10,20240909,4.03,Y,241840,500,47 억,,188906,N,N,1523,N,00,N +20250423,131016,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8470,-80,5,-0.94,590704840,69662,63.98,8610,8630,8400,11110,5990,8550,8479.58,1.98,0,-6601,8970,8760,8580,8370,8190,8670,8280,48,2560,500,5810,10,1,9539994,808,-16.77,1.24,12,0.73,-505.00,6845.00,12280,20240527,-31.03,6240,20240909,35.74,10940,-22.58,20250221,6670,26.99,20250203,12280,-31.03,20240527,6240,35.74,20240909,4.03,Y,241840,500,47 억,,188906,N,N,1523,N,00,N +20250423,121019,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8470,-80,5,-0.94,561414660,66192,60.79,8610,8630,8400,11110,5990,8550,8481.61,1.98,0,-6495,8970,8760,8580,8370,8190,8670,8280,48,2560,500,5810,10,1,9539994,808,-16.77,1.24,12,0.69,-505.00,6845.00,12280,20240527,-31.03,6240,20240909,35.74,10940,-22.58,20250221,6670,26.99,20250203,12280,-31.03,20240527,6240,35.74,20240909,4.03,Y,241840,500,47 억,,188906,N,N,1523,N,00,N +20250423,111020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8420,-130,5,-1.52,483148740,56924,52.28,8610,8630,8400,11110,5990,8550,8487.61,1.98,0,-5790,8970,8760,8580,8370,8190,8670,8280,48,2560,500,5810,10,1,9539994,803,-16.67,1.23,12,0.60,-505.00,6845.00,12280,20240527,-31.43,6240,20240909,34.94,10940,-23.03,20250221,6670,26.24,20250203,12280,-31.43,20240527,6240,34.94,20240909,4.03,Y,241840,500,47 억,,188906,N,N,1523,N,00,N +20250423,101022,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8470,-80,5,-0.94,349405855,41071,37.72,8610,8630,8450,11110,5990,8550,8507.36,1.98,0,-462,8970,8760,8580,8370,8190,8670,8280,48,2560,500,5810,10,1,9539994,808,-16.77,1.24,12,0.43,-505.00,6845.00,12280,20240527,-31.03,6240,20240909,35.74,10940,-22.58,20250221,6670,26.99,20250203,12280,-31.03,20240527,6240,35.74,20240909,4.03,Y,241840,500,47 억,,188906,N,N,1523,N,00,N +20250423,091027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8510,-40,5,-0.47,98274000,11508,10.57,8610,8630,8500,11110,5990,8550,8539.62,1.98,0,-604,8970,8760,8580,8370,8190,8670,8280,48,2560,500,5810,10,1,9539994,812,-16.85,1.24,12,0.12,-505.00,6845.00,12280,20240527,-30.70,6240,20240909,36.38,10940,-22.21,20250221,6670,27.59,20250203,12280,-30.70,20240527,6240,36.38,20240909,4.03,Y,241840,500,47 억,,188906,N,N,1523,N,00,N 20250422,160955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8550,-170,5,-1.95,925619150,108662,84.01,8700,8790,8400,11330,6110,8720,8517.89,1.98,0,211,9140,8930,8790,8580,8440,8860,8510,48,2610,500,5920,10,1,9539994,816,-16.93,1.25,12,1.14,-505.00,6845.00,12280,20240527,-30.37,6240,20240909,37.02,10940,-21.85,20250221,6670,28.19,20250203,12280,-30.37,20240527,6240,37.02,20240909,3.78,Y,241840,500,47 억,,188656,N,N,1523,N,00,N 20250422,151013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8490,-230,5,-2.64,854279970,100299,77.55,8700,8790,8400,11330,6110,8720,8517.33,1.98,0,1521,9140,8930,8790,8580,8440,8860,8510,48,2610,500,5920,10,1,9539994,810,-16.81,1.24,12,1.05,-505.00,6845.00,12280,20240527,-30.86,6240,20240909,36.06,10940,-22.39,20250221,6670,27.29,20250203,12280,-30.86,20240527,6240,36.06,20240909,3.78,Y,241840,500,47 억,,188656,N,N,2595,N,00,N 20250422,141013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8480,-240,5,-2.75,777205680,91178,70.50,8700,8790,8400,11330,6110,8720,8524.05,1.98,0,-2615,9140,8930,8790,8580,8440,8860,8510,48,2610,500,5920,10,1,9539994,809,-16.79,1.24,12,0.96,-505.00,6845.00,12280,20240527,-30.94,6240,20240909,35.90,10940,-22.49,20250221,6670,27.14,20250203,12280,-30.94,20240527,6240,35.90,20240909,3.78,Y,241840,500,47 억,,188656,N,N,2595,N,00,N diff --git a/242040/price/prices-20250401.csv b/242040/price/prices-20250401.csv index 8c175dad39a0..1bdee0d41257 100644 --- a/242040/price/prices-20250401.csv +++ b/242040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,55,2,3.64,20619235637,12506684,5393.70,1529,1747,1440,1966,1060,1513,1648.72,2.52,0,-67095,1553,1532,1508,1487,1463,1543,1498,35,453,100,1080,1,1,34606264,543,-10.25,1.43,12,36.14,-153.00,1099.00,2445,20240508,-35.87,1220,20241209,28.52,1776,-11.71,20250122,1230,27.48,20250402,2445,-35.87,20240508,1220,28.52,20241209,4.62,Y,242040,100,34 억,,872340,N,N,15521,N,00,N +20250423,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1549,36,2,2.38,19699067807,11913244,5137.77,1529,1747,1440,1966,1060,1513,1653.54,2.52,0,-141136,1553,1532,1508,1487,1463,1543,1498,35,453,100,1080,1,1,34606264,536,-10.12,1.41,12,34.43,-153.00,1099.00,2445,20240508,-36.65,1220,20241209,26.97,1776,-12.78,20250122,1230,25.93,20250402,2445,-36.65,20240508,1220,26.97,20241209,4.62,Y,242040,100,34 억,,872340,N,N,1877,N,00,N +20250423,141018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1552,39,2,2.58,688282956,448896,193.59,1529,1579,1440,1966,1060,1513,1533.28,2.52,0,15825,1553,1532,1508,1487,1463,1543,1498,35,453,100,1080,1,1,34606264,537,-10.14,1.41,12,1.30,-153.00,1099.00,2445,20240508,-36.52,1220,20241209,27.21,1776,-12.61,20250122,1230,26.18,20250402,2445,-36.52,20240508,1220,27.21,20241209,4.62,Y,242040,100,34 억,,872340,N,N,1877,N,00,N +20250423,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,17,2,1.12,528766359,345146,148.85,1529,1579,1440,1966,1060,1513,1532.01,2.52,0,9955,1553,1532,1508,1487,1463,1543,1498,35,453,100,1080,1,1,34606264,529,-10.00,1.39,12,1.00,-153.00,1099.00,2445,20240508,-37.42,1220,20241209,25.41,1776,-13.85,20250122,1230,24.39,20250402,2445,-37.42,20240508,1220,25.41,20241209,4.62,Y,242040,100,34 억,,872340,N,N,1877,N,00,N +20250423,121020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1541,28,2,1.85,463703799,302785,130.58,1529,1579,1440,1966,1060,1513,1531.46,2.52,0,3909,1553,1532,1508,1487,1463,1543,1498,35,453,100,1080,1,1,34606264,533,-10.07,1.40,12,0.87,-153.00,1099.00,2445,20240508,-36.97,1220,20241209,26.31,1776,-13.23,20250122,1230,25.28,20250402,2445,-36.97,20240508,1220,26.31,20241209,4.62,Y,242040,100,34 억,,872340,N,N,1877,N,00,N +20250423,111020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1520,7,2,0.46,183747558,121638,52.46,1529,1534,1440,1966,1060,1513,1510.61,2.52,0,424,1553,1532,1508,1487,1463,1543,1498,35,453,100,1080,1,1,34606264,526,-9.93,1.38,12,0.35,-153.00,1099.00,2445,20240508,-37.83,1220,20241209,24.59,1776,-14.41,20250122,1230,23.58,20250402,2445,-37.83,20240508,1220,24.59,20241209,4.62,Y,242040,100,34 억,,872340,N,N,1877,N,00,N +20250423,101022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1506,-7,5,-0.46,135976292,90291,38.94,1529,1534,1440,1966,1060,1513,1505.98,2.52,0,-2063,1553,1532,1508,1487,1463,1543,1498,35,453,100,1080,1,1,34606264,521,-9.84,1.37,12,0.26,-153.00,1099.00,2445,20240508,-38.40,1220,20241209,23.44,1776,-15.20,20250122,1230,22.44,20250402,2445,-38.40,20240508,1220,23.44,20241209,4.62,Y,242040,100,34 억,,872340,N,N,1877,N,00,N +20250423,091027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1524,11,2,0.73,19960264,13046,5.63,1529,1534,1516,1966,1060,1513,1529.99,2.52,0,-2221,1553,1532,1508,1487,1463,1543,1498,35,453,100,1080,1,1,34606264,527,-9.96,1.39,12,0.04,-153.00,1099.00,2445,20240508,-37.67,1220,20241209,24.92,1776,-14.19,20250122,1230,23.90,20250402,2445,-37.67,20240508,1220,24.92,20241209,4.62,Y,242040,100,34 억,,872340,N,N,1877,N,00,N 20250422,160955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1513,1,2,0.07,349550151,231240,144.65,1484,1529,1484,1965,1059,1512,1511.63,2.41,0,38671,1535,1523,1516,1504,1497,1520,1501,35,453,100,1080,1,1,34606264,524,-9.89,1.38,12,0.67,-153.00,1099.00,2445,20240508,-38.12,1220,20241209,24.02,1776,-14.81,20250122,1230,23.01,20250402,2445,-38.12,20240508,1220,24.02,20241209,4.53,Y,242040,100,34 억,,833893,N,N,1877,N,00,N 20250422,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1517,5,2,0.33,333639404,220725,138.07,1484,1529,1484,1965,1059,1512,1511.56,2.41,0,38426,1535,1523,1516,1504,1497,1520,1501,35,453,100,1080,1,1,34606264,525,-9.92,1.38,12,0.64,-153.00,1099.00,2445,20240508,-37.96,1220,20241209,24.34,1776,-14.58,20250122,1230,23.33,20250402,2445,-37.96,20240508,1220,24.34,20241209,4.53,Y,242040,100,34 억,,833893,N,N,1524,N,00,N 20250422,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1513,1,2,0.07,306394200,202733,126.82,1484,1529,1484,1965,1059,1512,1511.32,2.41,0,34404,1535,1523,1516,1504,1497,1520,1501,35,453,100,1080,1,1,34606264,524,-9.89,1.38,12,0.59,-153.00,1099.00,2445,20240508,-38.12,1220,20241209,24.02,1776,-14.81,20250122,1230,23.01,20250402,2445,-38.12,20240508,1220,24.02,20241209,4.53,Y,242040,100,34 억,,833893,N,N,1524,N,00,N diff --git a/243070/price/prices-20250401.csv b/243070/price/prices-20250401.csv index 19c4361336e7..16d385605940 100644 --- a/243070/price/prices-20250401.csv +++ b/243070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,150,2,0.61,322149900,13004,90.75,24950,25050,24600,32100,17300,24700,24773.01,18.26,0,-791,25200,24950,24800,24550,24400,24875,24475,60,7400,500,17780,50,1,11979665,2977,10.11,0.84,12,0.11,2459.00,29617.00,35900,20240510,-30.78,21800,20241210,13.99,28450,-12.65,20250108,23100,7.58,20250409,35900,-30.78,20240510,21800,13.99,20241210,1.04,Y,243070,500,59 억,,2187347,N,N,10,N,00,N +20250423,151019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,150,2,0.61,304125550,12279,85.69,24950,25050,24600,32100,17300,24700,24767.94,18.26,0,-508,25200,24950,24800,24550,24400,24875,24475,60,7400,500,17780,50,1,11979665,2977,10.11,0.84,12,0.10,2459.00,29617.00,35900,20240510,-30.78,21800,20241210,13.99,28450,-12.65,20250108,23100,7.58,20250409,35900,-30.78,20240510,21800,13.99,20241210,1.04,Y,243070,500,59 억,,2187347,N,N,9,N,00,N +20250423,141018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,100,2,0.40,226137950,9145,63.82,24950,24950,24600,32100,17300,24700,24728.04,18.26,0,-600,25200,24950,24800,24550,24400,24875,24475,60,7400,500,17780,50,1,11979665,2971,10.09,0.84,12,0.08,2459.00,29617.00,35900,20240510,-30.92,21800,20241210,13.76,28450,-12.83,20250108,23100,7.36,20250409,35900,-30.92,20240510,21800,13.76,20241210,1.04,Y,243070,500,59 억,,2187347,N,N,9,N,00,N +20250423,131016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24750,50,2,0.20,210900500,8530,59.53,24950,24950,24600,32100,17300,24700,24724.56,18.26,0,-787,25200,24950,24800,24550,24400,24875,24475,60,7400,500,17780,50,1,11979665,2965,10.07,0.84,12,0.07,2459.00,29617.00,35900,20240510,-31.06,21800,20241210,13.53,28450,-13.01,20250108,23100,7.14,20250409,35900,-31.06,20240510,21800,13.53,20241210,1.04,Y,243070,500,59 억,,2187347,N,N,9,N,00,N +20250423,121020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,100,2,0.40,193115400,7811,54.51,24950,24950,24600,32100,17300,24700,24723.52,18.26,0,-681,25200,24950,24800,24550,24400,24875,24475,60,7400,500,17780,50,1,11979665,2971,10.09,0.84,12,0.07,2459.00,29617.00,35900,20240510,-30.92,21800,20241210,13.76,28450,-12.83,20250108,23100,7.36,20250409,35900,-30.92,20240510,21800,13.76,20241210,1.04,Y,243070,500,59 억,,2187347,N,N,9,N,00,N +20250423,111020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24750,50,2,0.20,176373750,7134,49.78,24950,24950,24600,32100,17300,24700,24722.98,18.26,0,-392,25200,24950,24800,24550,24400,24875,24475,60,7400,500,17780,50,1,11979665,2965,10.07,0.84,12,0.06,2459.00,29617.00,35900,20240510,-31.06,21800,20241210,13.53,28450,-13.01,20250108,23100,7.14,20250409,35900,-31.06,20240510,21800,13.53,20241210,1.04,Y,243070,500,59 억,,2187347,N,N,9,N,00,N +20250423,101023,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,100,2,0.40,150902400,6104,42.60,24950,24950,24600,32100,17300,24700,24721.89,18.26,0,-340,25200,24950,24800,24550,24400,24875,24475,60,7400,500,17780,50,1,11979665,2971,10.09,0.84,12,0.05,2459.00,29617.00,35900,20240510,-30.92,21800,20241210,13.76,28450,-12.83,20250108,23100,7.36,20250409,35900,-30.92,20240510,21800,13.76,20241210,1.04,Y,243070,500,59 억,,2187347,N,N,9,N,00,N +20250423,091027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24700,0,3,0.00,53537600,2158,15.06,24950,24950,24700,32100,17300,24700,24808.90,18.26,0,-717,25200,24950,24800,24550,24400,24875,24475,60,7400,500,17780,50,1,11979665,2959,10.04,0.83,12,0.02,2459.00,29617.00,35900,20240510,-31.20,21800,20241210,13.30,28450,-13.18,20250108,23100,6.93,20250409,35900,-31.20,20240510,21800,13.30,20241210,1.04,Y,243070,500,59 억,,2187347,N,N,9,N,00,N 20250422,160955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24700,-250,5,-1.00,354696400,14329,78.13,24750,25050,24650,32400,17500,24950,24753.74,18.29,0,-3263,25350,25150,24950,24750,24550,25050,24650,60,7450,500,17960,50,1,11979665,2959,10.04,0.83,12,0.12,2459.00,29617.00,35900,20240510,-31.20,21800,20241210,13.30,28450,-13.18,20250108,23100,6.93,20250409,35900,-31.20,20240510,21800,13.30,20241210,1.05,Y,243070,500,59 억,,2190505,N,N,9,N,00,N 20250422,151013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24750,-200,5,-0.80,286226850,11557,63.02,24750,25050,24650,32400,17500,24950,24766.54,18.29,0,-1485,25350,25150,24950,24750,24550,25050,24650,60,7450,500,17960,50,1,11979665,2965,10.07,0.84,12,0.10,2459.00,29617.00,35900,20240510,-31.06,21800,20241210,13.53,28450,-13.01,20250108,23100,7.14,20250409,35900,-31.06,20240510,21800,13.53,20241210,1.05,Y,243070,500,59 억,,2190505,N,N,24,N,00,N 20250422,141013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24750,-200,5,-0.80,238827300,9639,52.56,24750,25050,24650,32400,17500,24950,24777.19,18.29,0,-2526,25350,25150,24950,24750,24550,25050,24650,60,7450,500,17960,50,1,11979665,2965,10.07,0.84,12,0.08,2459.00,29617.00,35900,20240510,-31.06,21800,20241210,13.53,28450,-13.01,20250108,23100,7.14,20250409,35900,-31.06,20240510,21800,13.53,20241210,1.05,Y,243070,500,59 억,,2190505,N,N,24,N,00,N diff --git a/243840/price/prices-20250401.csv b/243840/price/prices-20250401.csv index 33d20f3610d0..851e5bae9077 100644 --- a/243840/price/prices-20250401.csv +++ b/243840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4415,120,2,2.79,420001855,95830,137.62,4320,4420,4310,5580,3010,4295,4382.78,5.96,0,23903,4378,4336,4283,4241,4188,4357,4262,195,1285,500,3090,5,1,38558235,1702,9.18,0.56,12,0.25,481.00,7924.00,11240,20240412,-60.72,3790,20250409,16.49,5370,-17.78,20250107,3790,16.49,20250409,56200,-92.14,20240423,3790,16.49,20250409,1.91,Y,243840,500,194 억,,2298209,N,N,1331,N,00,N +20250423,151019,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4395,100,2,2.33,390477365,89131,128.00,4320,4420,4310,5580,3010,4295,4380.94,5.96,0,22032,4378,4336,4283,4241,4188,4357,4262,195,1285,500,3090,5,1,38558235,1695,9.14,0.55,12,0.23,481.00,7924.00,11240,20240412,-60.90,3790,20250409,15.96,5370,-18.16,20250107,3790,15.96,20250409,56200,-92.18,20240423,3790,15.96,20250409,1.91,Y,243840,500,194 억,,2298209,N,N,1821,N,00,N +20250423,141018,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4390,95,2,2.21,298860325,68276,98.05,4320,4420,4310,5580,3010,4295,4377.24,5.96,0,17233,4378,4336,4283,4241,4188,4357,4262,195,1285,500,3090,5,1,38558235,1693,9.13,0.55,12,0.18,481.00,7924.00,11240,20240412,-60.94,3790,20250409,15.83,5370,-18.25,20250107,3790,15.83,20250409,56200,-92.19,20240423,3790,15.83,20250409,1.91,Y,243840,500,194 억,,2298209,N,N,1821,N,00,N +20250423,131017,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4415,120,2,2.79,240761395,55077,79.09,4320,4420,4310,5580,3010,4295,4371.36,5.96,0,11016,4378,4336,4283,4241,4188,4357,4262,195,1285,500,3090,5,1,38558235,1702,9.18,0.56,12,0.14,481.00,7924.00,11240,20240412,-60.72,3790,20250409,16.49,5370,-17.78,20250107,3790,16.49,20250409,56200,-92.14,20240423,3790,16.49,20250409,1.91,Y,243840,500,194 억,,2298209,N,N,1821,N,00,N +20250423,121020,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4410,115,2,2.68,197149390,45186,64.89,4320,4410,4310,5580,3010,4295,4363.06,5.96,0,8584,4378,4336,4283,4241,4188,4357,4262,195,1285,500,3090,5,1,38558235,1700,9.17,0.56,12,0.12,481.00,7924.00,11240,20240412,-60.77,3790,20250409,16.36,5370,-17.88,20250107,3790,16.36,20250409,56200,-92.15,20240423,3790,16.36,20250409,1.91,Y,243840,500,194 억,,2298209,N,N,1821,N,00,N +20250423,111020,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4385,90,2,2.10,161545445,37086,53.26,4320,4390,4310,5580,3010,4295,4355.97,5.96,0,4997,4378,4336,4283,4241,4188,4357,4262,195,1285,500,3090,5,1,38558235,1691,9.12,0.55,12,0.10,481.00,7924.00,11240,20240412,-60.99,3790,20250409,15.70,5370,-18.34,20250107,3790,15.70,20250409,56200,-92.20,20240423,3790,15.70,20250409,1.91,Y,243840,500,194 억,,2298209,N,N,1821,N,00,N +20250423,101023,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4350,55,2,1.28,104647145,24066,34.56,4320,4380,4310,5580,3010,4295,4348.34,5.96,0,1610,4378,4336,4283,4241,4188,4357,4262,195,1285,500,3090,5,1,38558235,1677,9.04,0.55,12,0.06,481.00,7924.00,11240,20240412,-61.30,3790,20250409,14.78,5370,-18.99,20250107,3790,14.78,20250409,56200,-92.26,20240423,3790,14.78,20250409,1.91,Y,243840,500,194 억,,2298209,N,N,1821,N,00,N +20250423,091028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4345,50,2,1.16,39082285,8974,12.89,4320,4380,4310,5580,3010,4295,4355.06,5.96,0,2350,4378,4336,4283,4241,4188,4357,4262,195,1285,500,3090,5,1,38558235,1675,9.03,0.55,12,0.02,481.00,7924.00,11240,20240412,-61.34,3790,20250409,14.64,5370,-19.09,20250107,3790,14.64,20250409,56200,-92.27,20240423,3790,14.64,20250409,1.91,Y,243840,500,194 억,,2298209,N,N,1821,N,00,N 20250422,160956,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4295,15,2,0.35,296610575,69636,192.28,4245,4325,4230,5560,3000,4280,4259.44,5.98,0,-9804,4450,4365,4320,4235,4190,4342,4212,195,1280,500,3080,5,1,38558235,1656,8.93,0.54,12,0.18,481.00,7924.00,11240,20240411,-61.79,3790,20250409,13.32,5370,-20.02,20250107,3790,13.32,20250409,56200,-92.36,20240422,3790,13.32,20250409,1.92,Y,243840,500,194 억,,2303933,N,N,1821,N,00,N 20250422,151013,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4250,-30,5,-0.70,272394080,63958,176.60,4245,4325,4230,5560,3000,4280,4258.95,5.98,0,-9500,4450,4365,4320,4235,4190,4342,4212,195,1280,500,3080,5,1,38558235,1639,8.84,0.54,12,0.17,481.00,7924.00,11240,20240411,-62.19,3790,20250409,12.14,5370,-20.86,20250107,3790,12.14,20250409,56200,-92.44,20240422,3790,12.14,20250409,1.92,Y,243840,500,194 억,,2303933,N,N,1549,N,00,N 20250422,141014,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4235,-45,5,-1.05,231155045,54223,149.72,4245,4325,4230,5560,3000,4280,4263.04,5.98,0,-8423,4450,4365,4320,4235,4190,4342,4212,195,1280,500,3080,5,1,38558235,1633,8.80,0.53,12,0.14,481.00,7924.00,11240,20240411,-62.32,3790,20250409,11.74,5370,-21.14,20250107,3790,11.74,20250409,56200,-92.46,20240422,3790,11.74,20250409,1.92,Y,243840,500,194 억,,2303933,N,N,1549,N,00,N diff --git a/243870/price/prices-20250401.csv b/243870/price/prices-20250401.csv index ad542b00cc5a..4274d50b2b30 100644 --- a/243870/price/prices-20250401.csv +++ b/243870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161001,57,100.00,KONEX,,,N,N,N,N, ,N,9200,100,2,1.10,6743600,733,293.20,9200,9200,9200,10460,7740,9100,9200.00,0.00,0,0,9300,9200,9100,9000,8900,9150,8950,14,1360,500,6000,10,1,2892631,266,-4.35,1.28,12,0.03,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13970,-34.14,20240423,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250423,151020,57,100.00,KONEX,,,N,N,N,N, ,N,9200,100,2,1.10,6743600,733,293.20,9200,9200,9200,10460,7740,9100,9200.00,0.00,0,0,9300,9200,9100,9000,8900,9150,8950,14,1360,500,6000,10,1,2892631,266,-4.35,1.28,12,0.03,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13970,-34.14,20240423,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250423,141018,57,100.00,KONEX,,,N,N,N,N, ,N,9200,100,2,1.10,6743600,733,293.20,9200,9200,9200,10460,7740,9100,9200.00,0.00,0,0,9300,9200,9100,9000,8900,9150,8950,14,1360,500,6000,10,1,2892631,266,-4.35,1.28,12,0.03,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13970,-34.14,20240423,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250423,131017,57,100.00,KONEX,,,N,N,N,N, ,N,9200,100,2,1.10,6743600,733,293.20,9200,9200,9200,10460,7740,9100,9200.00,0.00,0,0,9300,9200,9100,9000,8900,9150,8950,14,1360,500,6000,10,1,2892631,266,-4.35,1.28,12,0.03,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13970,-34.14,20240423,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250423,121020,57,100.00,KONEX,,,N,N,N,N, ,N,9200,100,2,1.10,6743600,733,293.20,9200,9200,9200,10460,7740,9100,9200.00,0.00,0,0,9300,9200,9100,9000,8900,9150,8950,14,1360,500,6000,10,1,2892631,266,-4.35,1.28,12,0.03,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13970,-34.14,20240423,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250423,111021,57,100.00,KONEX,,,N,N,N,N, ,N,9200,100,2,1.10,6716000,730,292.00,9200,9200,9200,10460,7740,9100,9200.00,0.00,0,0,9300,9200,9100,9000,8900,9150,8950,14,1360,500,6000,10,1,2892631,266,-4.35,1.28,12,0.03,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13970,-34.14,20240423,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250423,101023,57,100.00,KONEX,,,N,N,N,N, ,N,9200,100,2,1.10,27600,3,1.20,9200,9200,9200,10460,7740,9100,9200.00,0.00,0,0,9300,9200,9100,9000,8900,9150,8950,14,1360,500,6000,10,1,2892631,266,-4.35,1.28,12,0.00,-2116.00,7162.00,13970,20240419,-34.14,6590,20241004,39.61,11000,-16.36,20250414,7510,22.50,20250106,13970,-34.14,20240423,6590,39.61,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250423,091028,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9300,9200,9100,9000,8900,9150,8950,14,1360,500,6000,10,1,2892631,263,-4.30,1.27,12,0.00,-2116.00,7162.00,13970,20240419,-34.86,6590,20241004,38.09,11000,-17.27,20250414,7510,21.17,20250106,13970,-34.86,20240423,6590,38.09,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250422,160956,57,100.00,KONEX,,,N,N,N,N, ,N,9100,-100,5,-1.09,2279600,250,160.26,9200,9200,9000,10580,7820,9200,9118.40,0.00,0,0,9786,9492,9346,9052,8906,9420,8980,14,1380,500,6070,10,1,2892631,263,-4.30,1.27,12,0.01,-2116.00,7162.00,13970,20240419,-34.86,6590,20241004,38.09,11000,-17.27,20250414,7510,21.17,20250106,13970,-34.86,20240423,6590,38.09,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250422,151014,57,100.00,KONEX,,,N,N,N,N, ,N,9100,-100,5,-1.09,1779100,195,125.00,9200,9200,9000,10580,7820,9200,9123.59,0.00,0,0,9786,9492,9346,9052,8906,9420,8980,14,1380,500,6070,10,1,2892631,263,-4.30,1.27,12,0.01,-2116.00,7162.00,13970,20240419,-34.86,6590,20241004,38.09,11000,-17.27,20250414,7510,21.17,20250106,13970,-34.86,20240423,6590,38.09,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250422,141014,57,100.00,KONEX,,,N,N,N,N, ,N,9100,-100,5,-1.09,1779100,195,125.00,9200,9200,9000,10580,7820,9200,9123.59,0.00,0,0,9786,9492,9346,9052,8906,9420,8980,14,1380,500,6070,10,1,2892631,263,-4.30,1.27,12,0.01,-2116.00,7162.00,13970,20240419,-34.86,6590,20241004,38.09,11000,-17.27,20250414,7510,21.17,20250106,13970,-34.86,20240423,6590,38.09,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20250401.csv b/244460/price/prices-20250401.csv index 834b6c59c549..1173a30d2ced 100644 --- a/244460/price/prices-20250401.csv +++ b/244460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161001,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250423,151020,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250423,141019,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250423,131017,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250423,121021,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250423,111021,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250423,101023,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250423,091028,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N 20250422,160956,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N 20250422,151014,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N 20250422,141014,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20250401.csv b/244880/price/prices-20250401.csv index 27726e648af4..fb6a07231ff3 100644 --- a/244880/price/prices-20250401.csv +++ b/244880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161002,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-100,5,-4.18,751990,340,34000.00,2300,2300,2210,2745,2035,2390,2211.74,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,115,3.79,0.48,12,0.01,604.00,4757.00,3480,20240419,-34.20,1530,20241219,49.67,2500,-8.40,20250320,1650,38.79,20250115,3095,-26.01,20240424,1530,49.67,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250423,151020,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-100,5,-4.18,751990,340,34000.00,2300,2300,2210,2745,2035,2390,2211.74,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,115,3.79,0.48,12,0.01,604.00,4757.00,3480,20240419,-34.20,1530,20241219,49.67,2500,-8.40,20250320,1650,38.79,20250115,3095,-26.01,20240424,1530,49.67,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250423,141019,57,100.00,KONEX,,,N,N,N,N, ,N,2300,-90,5,-3.77,2300,1,100.00,2300,2300,2300,2745,2035,2390,2300.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,115,3.81,0.48,12,0.00,604.00,4757.00,3480,20240419,-33.91,1530,20241219,50.33,2500,-8.00,20250320,1650,39.39,20250115,3095,-25.69,20240424,1530,50.33,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250423,131018,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,2745,2035,2390,0.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3095,-22.78,20240424,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250423,121021,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,2745,2035,2390,0.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3095,-22.78,20240424,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250423,111021,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,2745,2035,2390,0.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3095,-22.78,20240424,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250423,101024,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,2745,2035,2390,0.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3095,-22.78,20240424,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250423,091029,57,100.00,KONEX,,,N,N,N,N, ,N,2390,0,3,0.00,0,0,0.00,0,0,0,2745,2035,2390,0.00,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3095,-22.78,20240424,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250422,160956,57,100.00,KONEX,,,N,N,N,N, ,N,2390,15,2,0.63,2390,1,6.67,2390,2390,2390,2730,2020,2375,2390.00,0.00,0,0,2511,2442,2326,2257,2141,2385,2200,25,355,500,1520,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3095,-22.78,20240424,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250422,151014,57,100.00,KONEX,,,N,N,N,N, ,N,2390,15,2,0.63,2390,1,6.67,2390,2390,2390,2730,2020,2375,2390.00,0.00,0,0,2511,2442,2326,2257,2141,2385,2200,25,355,500,1520,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3095,-22.78,20240424,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250422,141014,57,100.00,KONEX,,,N,N,N,N, ,N,2390,15,2,0.63,2390,1,6.67,2390,2390,2390,2730,2020,2375,2390.00,0.00,0,0,2511,2442,2326,2257,2141,2385,2200,25,355,500,1520,5,1,5020000,120,3.96,0.50,12,0.00,604.00,4757.00,3480,20240419,-31.32,1530,20241219,56.21,2500,-4.40,20250320,1650,44.85,20250115,3095,-22.78,20240424,1530,56.21,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20250401.csv b/244920/price/prices-20250401.csv index d300c5c322d5..6b4369e8f4bd 100644 --- a/244920/price/prices-20250401.csv +++ b/244920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161002,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4395,45,2,1.03,177445675,41241,78.56,4420,4420,4265,5650,3045,4350,4302.65,2.30,0,-2764,4546,4447,4326,4227,4106,4497,4277,113,1300,500,3210,5,1,22607693,994,39.95,0.66,12,0.18,110.00,6659.00,4840,20241203,-9.19,3535,20240805,24.33,4565,-3.72,20250102,3870,13.57,20250409,4840,-9.19,20241203,3535,24.33,20240805,1.89,Y,244920,500,113 억,,519337,N,N,238,N,00,N +20250423,151021,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4300,-50,5,-1.15,142675900,33267,63.37,4420,4420,4265,5650,3045,4350,4288.81,2.30,0,652,4546,4447,4326,4227,4106,4497,4277,113,1300,500,3210,5,1,22607693,972,39.09,0.65,12,0.15,110.00,6659.00,4840,20241203,-11.16,3535,20240805,21.64,4565,-5.81,20250102,3870,11.11,20250409,4840,-11.16,20241203,3535,21.64,20240805,1.89,Y,244920,500,113 억,,519337,N,N,1122,N,00,N +20250423,141019,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4280,-70,5,-1.61,130936705,30527,58.15,4420,4420,4265,5650,3045,4350,4289.21,2.30,0,-978,4546,4447,4326,4227,4106,4497,4277,113,1300,500,3210,5,1,22607693,968,38.91,0.64,12,0.14,110.00,6659.00,4840,20241203,-11.57,3535,20240805,21.07,4565,-6.24,20250102,3870,10.59,20250409,4840,-11.57,20241203,3535,21.07,20240805,1.89,Y,244920,500,113 억,,519337,N,N,1122,N,00,N +20250423,131018,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4275,-75,5,-1.72,109312785,25473,48.52,4420,4420,4265,5650,3045,4350,4291.32,2.30,0,-1877,4546,4447,4326,4227,4106,4497,4277,113,1300,500,3210,5,1,22607693,966,38.86,0.64,12,0.11,110.00,6659.00,4840,20241203,-11.67,3535,20240805,20.93,4565,-6.35,20250102,3870,10.47,20250409,4840,-11.67,20241203,3535,20.93,20240805,1.89,Y,244920,500,113 억,,519337,N,N,1122,N,00,N +20250423,121021,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4280,-70,5,-1.61,87492795,20370,38.80,4420,4420,4265,5650,3045,4350,4295.18,2.30,0,-2291,4546,4447,4326,4227,4106,4497,4277,113,1300,500,3210,5,1,22607693,968,38.91,0.64,12,0.09,110.00,6659.00,4840,20241203,-11.57,3535,20240805,21.07,4565,-6.24,20250102,3870,10.59,20250409,4840,-11.57,20241203,3535,21.07,20240805,1.89,Y,244920,500,113 억,,519337,N,N,1122,N,00,N +20250423,111022,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4285,-65,5,-1.49,71832625,16714,31.84,4420,4420,4265,5650,3045,4350,4297.75,2.30,0,-2981,4546,4447,4326,4227,4106,4497,4277,113,1300,500,3210,5,1,22607693,969,38.95,0.64,12,0.07,110.00,6659.00,4840,20241203,-11.47,3535,20240805,21.22,4565,-6.13,20250102,3870,10.72,20250409,4840,-11.47,20241203,3535,21.22,20240805,1.89,Y,244920,500,113 억,,519337,N,N,1122,N,00,N +20250423,101024,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4295,-55,5,-1.26,30352400,7022,13.38,4420,4420,4295,5650,3045,4350,4322.47,2.30,0,-2673,4546,4447,4326,4227,4106,4497,4277,113,1300,500,3210,5,1,22607693,971,39.05,0.64,12,0.03,110.00,6659.00,4840,20241203,-11.26,3535,20240805,21.50,4565,-5.91,20250102,3870,10.98,20250409,4840,-11.26,20241203,3535,21.50,20240805,1.89,Y,244920,500,113 억,,519337,N,N,1122,N,00,N +20250423,091029,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4345,-5,5,-0.11,1302075,297,0.57,4420,4420,4345,5650,3045,4350,4384.09,2.30,0,-93,4546,4447,4326,4227,4106,4497,4277,113,1300,500,3210,5,1,22607693,982,39.50,0.65,12,0.00,110.00,6659.00,4840,20241203,-10.23,3535,20240805,22.91,4565,-4.82,20250102,3870,12.27,20250409,4840,-10.23,20241203,3535,22.91,20240805,1.89,Y,244920,500,113 억,,519337,N,N,1122,N,00,N 20250422,160957,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4350,-5,5,-0.11,228922055,52496,147.83,4310,4425,4205,5660,3050,4355,4360.75,2.30,0,-427,4471,4412,4376,4317,4281,4395,4300,113,1305,500,3220,5,1,22607693,983,39.55,0.65,12,0.23,110.00,6659.00,4840,20241203,-10.12,3535,20240805,23.06,4565,-4.71,20250102,3870,12.40,20250409,4840,-10.12,20241203,3535,23.06,20240805,1.89,Y,244920,500,113 억,,519765,N,N,1122,N,00,N 20250422,151015,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4350,-5,5,-0.11,221782725,50853,143.20,4310,4425,4205,5660,3050,4355,4361.25,2.30,0,1116,4471,4412,4376,4317,4281,4395,4300,113,1305,500,3220,5,1,22607693,983,39.55,0.65,12,0.22,110.00,6659.00,4840,20241203,-10.12,3535,20240805,23.06,4565,-4.71,20250102,3870,12.40,20250409,4840,-10.12,20241203,3535,23.06,20240805,1.89,Y,244920,500,113 억,,519765,N,N,3,N,00,N 20250422,141015,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4355,0,3,0.00,205408795,47089,132.60,4310,4425,4205,5660,3050,4355,4362.14,2.30,0,2313,4471,4412,4376,4317,4281,4395,4300,113,1305,500,3220,5,1,22607693,985,39.59,0.65,12,0.21,110.00,6659.00,4840,20241203,-10.02,3535,20240805,23.20,4565,-4.60,20250102,3870,12.53,20250409,4840,-10.02,20241203,3535,23.20,20240805,1.89,Y,244920,500,113 억,,519765,N,N,3,N,00,N diff --git a/245450/price/prices-20250401.csv b/245450/price/prices-20250401.csv index 14294a23ac50..f9f37b9d2c4e 100644 --- a/245450/price/prices-20250401.csv +++ b/245450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161002,57,100.00,KONEX,,,N,N,N,N, ,N,1000,-99,5,-9.01,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1233,1166,1033,966,833,1199,999,8,164,500,650,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250423,151021,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1233,1166,1033,966,833,1199,999,8,164,500,650,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250423,141019,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1233,1166,1033,966,833,1199,999,8,164,500,650,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250423,131018,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1233,1166,1033,966,833,1199,999,8,164,500,650,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250423,121022,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1233,1166,1033,966,833,1199,999,8,164,500,650,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250423,111022,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1233,1166,1033,966,833,1199,999,8,164,500,650,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250423,101024,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1233,1166,1033,966,833,1199,999,8,164,500,650,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250423,091029,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1233,1166,1033,966,833,1199,999,8,164,500,650,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250422,160957,57,100.00,KONEX,,,N,N,N,N, ,N,1099,89,2,8.81,21199,22,43.14,1000,1100,900,1161,859,1010,963.59,0.00,0,0,1180,1095,1015,930,850,1055,890,8,151,500,600,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250422,151015,57,100.00,KONEX,,,N,N,N,N, ,N,1099,89,2,8.81,21199,22,43.14,1000,1100,900,1161,859,1010,963.59,0.00,0,0,1180,1095,1015,930,850,1055,890,8,151,500,600,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250422,141015,57,100.00,KONEX,,,N,N,N,N, ,N,1099,89,2,8.81,21199,22,43.14,1000,1100,900,1161,859,1010,963.59,0.00,0,0,1180,1095,1015,930,850,1055,890,8,151,500,600,1,1,1579960,17,4.66,0.66,12,0.00,236.00,1659.00,1899,20241127,-42.13,795,20250324,38.24,1399,-21.44,20250124,795,38.24,20250324,1899,-42.13,20241127,795,38.24,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20250401.csv b/245620/price/prices-20250401.csv index 7ae9a2343b1f..53117ab1a3b4 100644 --- a/245620/price/prices-20250401.csv +++ b/245620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161002,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240412,0.00,415,20240412,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240423,415,0.00,20240423,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250423,151021,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240412,0.00,415,20240412,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240423,415,0.00,20240423,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250423,141020,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240412,0.00,415,20240412,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240423,415,0.00,20240423,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250423,131018,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240412,0.00,415,20240412,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240423,415,0.00,20240423,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250423,121022,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240412,0.00,415,20240412,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240423,415,0.00,20240423,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250423,111022,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240412,0.00,415,20240412,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240423,415,0.00,20240423,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250423,101024,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240412,0.00,415,20240412,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240423,415,0.00,20240423,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N +20250423,091029,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240412,0.00,415,20240412,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240423,415,0.00,20240423,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N 20250422,160957,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240411,0.00,415,20240411,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240422,415,0.00,20240422,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N 20250422,151015,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240411,0.00,415,20240411,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240422,415,0.00,20240422,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N 20250422,141015,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.56,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,415,20240411,0.00,415,20240411,0.00,415,0.00,20250102,415,0.00,20250102,415,0.00,20240422,415,0.00,20240422,0.00,Y,245620,100,138 억,,6321263,N,N,0,N,00,N diff --git a/246250/price/prices-20250401.csv b/246250/price/prices-20250401.csv index 0b18f627841a..314e1bc6be5c 100644 --- a/246250/price/prices-20250401.csv +++ b/246250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1622,-14,5,-0.86,47666648,29404,103.69,1636,1646,1617,2125,1146,1636,1621.09,2.67,0,-892,1670,1652,1631,1613,1592,1662,1623,77,489,500,980,1,1,15348206,249,73.73,1.86,12,0.19,22.00,874.00,5430,20240812,-70.13,1431,20250409,13.35,2145,-24.38,20250108,1431,13.35,20250409,5430,-70.13,20240812,1431,13.35,20250409,2.80,Y,246250,500,76 억,,409985,N,N,546,N,00,N +20250423,151021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1619,-17,5,-1.04,42198552,26031,91.79,1636,1646,1617,2125,1146,1636,1621.09,2.67,0,-1261,1670,1652,1631,1613,1592,1662,1623,77,489,500,980,1,1,15348206,248,73.59,1.85,12,0.17,22.00,874.00,5430,20240812,-70.18,1431,20250409,13.14,2145,-24.52,20250108,1431,13.14,20250409,5430,-70.18,20240812,1431,13.14,20250409,2.80,Y,246250,500,76 억,,409985,N,N,517,N,00,N +20250423,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1627,-9,5,-0.55,37199253,22947,80.92,1636,1646,1617,2125,1146,1636,1621.09,2.67,0,-1222,1670,1652,1631,1613,1592,1662,1623,77,489,500,980,1,1,15348206,250,73.95,1.86,12,0.15,22.00,874.00,5430,20240812,-70.04,1431,20250409,13.70,2145,-24.15,20250108,1431,13.70,20250409,5430,-70.04,20240812,1431,13.70,20250409,2.80,Y,246250,500,76 억,,409985,N,N,517,N,00,N +20250423,131019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1634,-2,5,-0.12,36548935,22547,79.51,1636,1646,1617,2125,1146,1636,1621.01,2.67,0,-1137,1670,1652,1631,1613,1592,1662,1623,77,489,500,980,1,1,15348206,251,74.27,1.87,12,0.15,22.00,874.00,5430,20240812,-69.91,1431,20250409,14.19,2145,-23.82,20250108,1431,14.19,20250409,5430,-69.91,20240812,1431,14.19,20250409,2.80,Y,246250,500,76 억,,409985,N,N,517,N,00,N +20250423,121022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1624,-12,5,-0.73,12178304,7492,26.42,1636,1646,1617,2125,1146,1636,1625.51,2.67,0,-1242,1670,1652,1631,1613,1592,1662,1623,77,489,500,980,1,1,15348206,249,73.82,1.86,12,0.05,22.00,874.00,5430,20240812,-70.09,1431,20250409,13.49,2145,-24.29,20250108,1431,13.49,20250409,5430,-70.09,20240812,1431,13.49,20250409,2.80,Y,246250,500,76 억,,409985,N,N,517,N,00,N +20250423,111022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1633,-3,5,-0.18,11680704,7186,25.34,1636,1646,1617,2125,1146,1636,1625.48,2.67,0,-1078,1670,1652,1631,1613,1592,1662,1623,77,489,500,980,1,1,15348206,251,74.23,1.87,12,0.05,22.00,874.00,5430,20240812,-69.93,1431,20250409,14.12,2145,-23.87,20250108,1431,14.12,20250409,5430,-69.93,20240812,1431,14.12,20250409,2.80,Y,246250,500,76 억,,409985,N,N,517,N,00,N +20250423,101025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1626,-10,5,-0.61,9279036,5706,20.12,1636,1646,1617,2125,1146,1636,1626.19,2.67,0,-869,1670,1652,1631,1613,1592,1662,1623,77,489,500,980,1,1,15348206,250,73.91,1.86,12,0.04,22.00,874.00,5430,20240812,-70.06,1431,20250409,13.63,2145,-24.20,20250108,1431,13.63,20250409,5430,-70.06,20240812,1431,13.63,20250409,2.80,Y,246250,500,76 억,,409985,N,N,517,N,00,N +20250423,091030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1641,5,2,0.31,2412829,1474,5.20,1636,1642,1632,2125,1146,1636,1636.93,2.67,0,-288,1670,1652,1631,1613,1592,1662,1623,77,489,500,980,1,1,15348206,252,74.59,1.88,12,0.01,22.00,874.00,5430,20240812,-69.78,1431,20250409,14.68,2145,-23.50,20250108,1431,14.68,20250409,5430,-69.78,20240812,1431,14.68,20250409,2.80,Y,246250,500,76 억,,409985,N,N,517,N,00,N 20250422,160958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1636,1,2,0.06,45995740,28358,48.79,1611,1649,1610,2125,1145,1635,1621.97,2.67,0,-442,1693,1663,1635,1605,1577,1650,1592,77,490,500,980,1,1,15348206,251,74.36,1.87,12,0.18,22.00,874.00,5430,20240812,-69.87,1431,20250409,14.33,2145,-23.73,20250108,1431,14.33,20250409,5430,-69.87,20240812,1431,14.33,20250409,3.00,Y,246250,500,76 억,,410414,N,N,517,N,00,N 20250422,151015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1625,-10,5,-0.61,42480045,26189,45.06,1611,1649,1611,2125,1145,1635,1622.06,2.67,0,95,1693,1663,1635,1605,1577,1650,1592,77,490,500,980,1,1,15348206,249,73.86,1.86,12,0.17,22.00,874.00,5430,20240812,-70.07,1431,20250409,13.56,2145,-24.24,20250108,1431,13.56,20250409,5430,-70.07,20240812,1431,13.56,20250409,3.00,Y,246250,500,76 억,,410414,N,N,714,N,00,N 20250422,141016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1617,-18,5,-1.10,33780775,20807,35.80,1611,1649,1611,2125,1145,1635,1623.53,2.67,0,-465,1693,1663,1635,1605,1577,1650,1592,77,490,500,980,1,1,15348206,248,73.50,1.85,12,0.14,22.00,874.00,5430,20240812,-70.22,1431,20250409,13.00,2145,-24.62,20250108,1431,13.00,20250409,5430,-70.22,20240812,1431,13.00,20250409,3.00,Y,246250,500,76 억,,410414,N,N,714,N,00,N diff --git a/246690/price/prices-20250401.csv b/246690/price/prices-20250401.csv index 2649e2e88366..d4ed4d3cfef2 100644 --- a/246690/price/prices-20250401.csv +++ b/246690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161003,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1878,-127,5,-6.33,5497183014,2916736,38.19,2005,2020,1835,2605,1405,2005,1884.67,1.08,0,388037,2615,2310,2155,1850,1695,2232,1772,207,600,500,0,1,1,41477862,779,-31.83,0.96,12,7.03,-59.00,1960.00,2865,20250418,-34.45,801,20241210,134.46,2865,-34.45,20250418,912,105.92,20250203,2865,-34.45,20250418,801,134.46,20241210,2.13,Y,246690,500,207 억,,447470,N,N,3611,N,02,N +20250423,151022,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1873,-132,5,-6.58,5317491960,2820989,36.93,2005,2020,1835,2605,1405,2005,1884.92,1.08,0,388382,2615,2310,2155,1850,1695,2232,1772,207,600,500,0,1,1,41477862,777,-31.75,0.96,12,6.80,-59.00,1960.00,2865,20250418,-34.62,801,20241210,133.83,2865,-34.62,20250418,912,105.37,20250203,2865,-34.62,20250418,801,133.83,20241210,2.13,Y,246690,500,207 억,,447470,N,N,0,N,02,N +20250423,141020,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1900,-105,5,-5.24,4930091495,2617093,34.26,2005,2020,1835,2605,1405,2005,1883.75,1.08,0,406390,2615,2310,2155,1850,1695,2232,1772,207,600,500,0,1,1,41477862,788,-32.20,0.97,12,6.31,-59.00,1960.00,2865,20250418,-33.68,801,20241210,137.20,2865,-33.68,20250418,912,108.33,20250203,2865,-33.68,20250418,801,137.20,20241210,2.13,Y,246690,500,207 억,,447470,N,N,0,N,02,N +20250423,131019,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1862,-143,5,-7.13,4599257437,2441524,31.97,2005,2020,1835,2605,1405,2005,1883.71,1.08,0,365315,2615,2310,2155,1850,1695,2232,1772,207,600,500,0,1,1,41477862,772,-31.56,0.95,12,5.89,-59.00,1960.00,2865,20250418,-35.01,801,20241210,132.46,2865,-35.01,20250418,912,104.17,20250203,2865,-35.01,20250418,801,132.46,20241210,2.13,Y,246690,500,207 억,,447470,N,N,0,N,02,N +20250423,121022,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1859,-146,5,-7.28,4356881090,2311755,30.27,2005,2020,1835,2605,1405,2005,1884.60,1.08,0,371086,2615,2310,2155,1850,1695,2232,1772,207,600,500,0,1,1,41477862,771,-31.51,0.95,12,5.57,-59.00,1960.00,2865,20250418,-35.11,801,20241210,132.08,2865,-35.11,20250418,912,103.84,20250203,2865,-35.11,20250418,801,132.08,20241210,2.13,Y,246690,500,207 억,,447470,N,N,0,N,02,N +20250423,111023,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1872,-133,5,-6.63,4050676850,2147267,28.11,2005,2020,1835,2605,1405,2005,1886.37,1.08,0,326322,2615,2310,2155,1850,1695,2232,1772,207,600,500,0,1,1,41477862,776,-31.73,0.96,12,5.18,-59.00,1960.00,2865,20250418,-34.66,801,20241210,133.71,2865,-34.66,20250418,912,105.26,20250203,2865,-34.66,20250418,801,133.71,20241210,2.13,Y,246690,500,207 억,,447470,N,N,0,N,02,N +20250423,101025,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1867,-138,5,-6.88,3520700312,1861959,24.38,2005,2020,1835,2605,1405,2005,1890.79,1.08,0,307330,2615,2310,2155,1850,1695,2232,1772,207,600,500,0,1,1,41477862,774,-31.64,0.95,12,4.49,-59.00,1960.00,2865,20250418,-34.83,801,20241210,133.08,2865,-34.83,20250418,912,104.71,20250203,2865,-34.83,20250418,801,133.08,20241210,2.13,Y,246690,500,207 억,,447470,N,N,0,N,02,N +20250423,091030,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1897,-108,5,-5.39,1565127436,816667,10.69,2005,2020,1850,2605,1405,2005,1916.35,1.08,0,119973,2615,2310,2155,1850,1695,2232,1772,207,600,500,0,1,1,41477862,787,-32.15,0.97,12,1.97,-59.00,1960.00,2865,20250418,-33.79,801,20241210,136.83,2865,-33.79,20250418,912,108.00,20250203,2865,-33.79,20250418,801,136.83,20241210,2.13,Y,246690,500,207 억,,447470,N,N,0,N,02,N 20250422,160958,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-405,5,-16.80,16168662731,7541222,74.60,2410,2460,2000,3130,1690,2410,2144.20,0.69,0,157689,2700,2555,2450,2305,2200,2627,2377,207,720,500,0,5,1,41477862,832,-33.98,1.02,12,18.18,-59.00,1960.00,2865,20250418,-30.02,801,20241210,150.31,2865,-30.02,20250418,912,119.85,20250203,2865,-30.02,20250418,801,150.31,20241210,4.64,Y,246690,500,207 억,,287067,N,N,23347,N,02,N 20250422,151016,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-375,5,-15.56,15742454331,7329427,72.51,2410,2460,2000,3130,1690,2410,2147.77,0.69,0,151427,2700,2555,2450,2305,2200,2627,2377,207,720,500,0,5,1,41477862,844,-34.49,1.04,12,17.67,-59.00,1960.00,2865,20250418,-28.97,801,20241210,154.06,2865,-28.97,20250418,912,123.14,20250203,2865,-28.97,20250418,801,154.06,20241210,4.64,Y,246690,500,207 억,,287067,N,N,23347,N,02,N 20250422,141016,53,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-385,5,-15.98,15118504901,7022415,69.47,2410,2460,2000,3130,1690,2410,2152.82,0.69,0,152416,2700,2555,2450,2305,2200,2627,2377,207,720,500,0,5,1,41477862,840,-34.32,1.03,12,16.93,-59.00,1960.00,2865,20250418,-29.32,801,20241210,152.81,2865,-29.32,20250418,912,122.04,20250203,2865,-29.32,20250418,801,152.81,20241210,4.64,Y,246690,500,207 억,,287067,N,N,23347,N,02,N diff --git a/246710/price/prices-20250401.csv b/246710/price/prices-20250401.csv index 2b2cdfd13841..aa9a66c28568 100644 --- a/246710/price/prices-20250401.csv +++ b/246710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,473748850,90151,99.23,5300,5370,5160,6790,3670,5230,5255.09,1.37,0,2345,5386,5307,5151,5072,4916,5347,5112,108,1560,500,3550,10,1,21546828,1127,-14.82,4.76,12,0.42,-353.00,1099.00,9230,20240423,-43.34,2840,20250305,84.15,5470,-4.39,20250415,2840,84.15,20250305,9230,-43.34,20240423,2840,84.15,20250305,0.01,Y,246710,500,107 억,,294849,N,N,1247,N,00,N +20250423,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-30,5,-0.57,419478830,79805,87.84,5300,5370,5160,6790,3670,5230,5256.30,1.37,0,-1558,5386,5307,5151,5072,4916,5347,5112,108,1560,500,3550,10,1,21546828,1120,-14.73,4.73,12,0.37,-353.00,1099.00,9230,20240423,-43.66,2840,20250305,83.10,5470,-4.94,20250415,2840,83.10,20250305,9230,-43.66,20240423,2840,83.10,20250305,0.01,Y,246710,500,107 억,,294849,N,N,930,N,00,N +20250423,141021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-40,5,-0.76,407475720,77496,85.30,5300,5370,5160,6790,3670,5230,5258.02,1.37,0,-1195,5386,5307,5151,5072,4916,5347,5112,108,1560,500,3550,10,1,21546828,1118,-14.70,4.72,12,0.36,-353.00,1099.00,9230,20240423,-43.77,2840,20250305,82.75,5470,-5.12,20250415,2840,82.75,20250305,9230,-43.77,20240423,2840,82.75,20250305,0.01,Y,246710,500,107 억,,294849,N,N,930,N,00,N +20250423,131019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-20,5,-0.38,389623785,74061,81.52,5300,5370,5160,6790,3670,5230,5260.85,1.37,0,-140,5386,5307,5151,5072,4916,5347,5112,108,1560,500,3550,10,1,21546828,1123,-14.76,4.74,12,0.34,-353.00,1099.00,9230,20240423,-43.55,2840,20250305,83.45,5470,-4.75,20250415,2840,83.45,20250305,9230,-43.55,20240423,2840,83.45,20250305,0.01,Y,246710,500,107 억,,294849,N,N,930,N,00,N +20250423,121023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,351171835,66678,73.39,5300,5370,5160,6790,3670,5230,5266.68,1.37,0,-56,5386,5307,5151,5072,4916,5347,5112,108,1560,500,3550,10,1,21546828,1127,-14.82,4.76,12,0.31,-353.00,1099.00,9230,20240423,-43.34,2840,20250305,84.15,5470,-4.39,20250415,2840,84.15,20250305,9230,-43.34,20240423,2840,84.15,20250305,0.01,Y,246710,500,107 억,,294849,N,N,930,N,00,N +20250423,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,313583465,59466,65.45,5300,5370,5160,6790,3670,5230,5273.32,1.37,0,3795,5386,5307,5151,5072,4916,5347,5112,108,1560,500,3550,10,1,21546828,1127,-14.82,4.76,12,0.28,-353.00,1099.00,9230,20240423,-43.34,2840,20250305,84.15,5470,-4.39,20250415,2840,84.15,20250305,9230,-43.34,20240423,2840,84.15,20250305,0.01,Y,246710,500,107 억,,294849,N,N,930,N,00,N +20250423,101025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,110,2,2.10,182433655,34752,38.25,5300,5340,5160,6790,3670,5230,5249.59,1.37,0,4529,5386,5307,5151,5072,4916,5347,5112,108,1560,500,3550,10,1,21546828,1151,-15.13,4.86,12,0.16,-353.00,1099.00,9230,20240423,-42.15,2840,20250305,88.03,5470,-2.38,20250415,2840,88.03,20250305,9230,-42.15,20240423,2840,88.03,20250305,0.01,Y,246710,500,107 억,,294849,N,N,930,N,00,N +20250423,091030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-10,5,-0.19,56046925,10756,11.84,5300,5300,5160,6790,3670,5230,5210.76,1.37,0,2547,5386,5307,5151,5072,4916,5347,5112,108,1560,500,3550,10,1,21546828,1125,-14.79,4.75,12,0.05,-353.00,1099.00,9230,20240423,-43.45,2840,20250305,83.80,5470,-4.57,20250415,2840,83.80,20250305,9230,-43.45,20240423,2840,83.80,20250305,0.01,Y,246710,500,107 억,,294849,N,N,930,N,00,N 20250422,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,110,2,2.15,460741855,90578,119.34,5120,5230,4995,6650,3590,5120,5086.63,1.39,0,5547,5406,5262,5116,4972,4826,5190,4900,108,1530,500,3480,10,1,21546828,1127,-14.82,4.76,12,0.42,-353.00,1099.00,9230,20240423,-43.34,2840,20250305,84.15,5470,-4.39,20250415,2840,84.15,20250305,9230,-43.34,20240423,2840,84.15,20250305,0.01,Y,246710,500,107 억,,299977,N,N,930,N,00,N 20250422,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,20,2,0.39,322089520,63889,84.17,5120,5150,4995,6650,3590,5120,5041.39,1.39,0,6648,5406,5262,5116,4972,4826,5190,4900,108,1530,500,3480,10,1,21546828,1108,-14.56,4.68,12,0.30,-353.00,1099.00,9230,20240423,-44.31,2840,20250305,80.99,5470,-6.03,20250415,2840,80.99,20250305,9230,-44.31,20240423,2840,80.99,20250305,0.01,Y,246710,500,107 억,,299977,N,N,1296,N,00,N 20250422,141016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-90,5,-1.76,179899900,35694,47.03,5120,5130,4995,6650,3590,5120,5040.06,1.39,0,1686,5406,5262,5116,4972,4826,5190,4900,108,1530,500,3480,10,1,21546828,1084,-14.25,4.58,12,0.17,-353.00,1099.00,9230,20240423,-45.50,2840,20250305,77.11,5470,-8.04,20250415,2840,77.11,20250305,9230,-45.50,20240423,2840,77.11,20250305,0.01,Y,246710,500,107 억,,299977,N,N,1296,N,00,N diff --git a/246720/price/prices-20250401.csv b/246720/price/prices-20250401.csv index 592a2c4797e7..f2b168812bd6 100644 --- a/246720/price/prices-20250401.csv +++ b/246720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,0,3,0.00,38479980,8233,68.67,4790,4790,4635,6100,3290,4695,4673.87,1.17,0,-512,4751,4722,4666,4637,4581,4737,4652,68,1405,500,3190,5,1,13567300,637,-16.25,15.34,12,0.06,-289.00,306.00,7050,20240704,-33.40,3910,20241030,20.08,5650,-16.90,20250213,3945,19.01,20250120,7050,-33.40,20240704,3910,20.08,20241030,0.19,Y,246720,500,67 억,,158575,N,N,0,N,00,N +20250423,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,-55,5,-1.17,24369745,5226,43.59,4790,4790,4635,6100,3290,4695,4663.17,1.17,0,-407,4751,4722,4666,4637,4581,4737,4652,68,1405,500,3190,5,1,13567300,630,-16.06,15.16,12,0.04,-289.00,306.00,7050,20240704,-34.18,3910,20241030,18.67,5650,-17.88,20250213,3945,17.62,20250120,7050,-34.18,20240704,3910,18.67,20241030,0.19,Y,246720,500,67 억,,158575,N,N,0,N,00,N +20250423,141021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-50,5,-1.06,22789635,4887,40.76,4790,4790,4640,6100,3290,4695,4663.32,1.17,0,-321,4751,4722,4666,4637,4581,4737,4652,68,1405,500,3190,5,1,13567300,630,-16.07,15.18,12,0.04,-289.00,306.00,7050,20240704,-34.11,3910,20241030,18.80,5650,-17.79,20250213,3945,17.74,20250120,7050,-34.11,20240704,3910,18.80,20241030,0.19,Y,246720,500,67 억,,158575,N,N,0,N,00,N +20250423,131020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-45,5,-0.96,13423970,2872,23.96,4790,4790,4650,6100,3290,4695,4674.08,1.17,0,-162,4751,4722,4666,4637,4581,4737,4652,68,1405,500,3190,5,1,13567300,631,-16.09,15.20,12,0.02,-289.00,306.00,7050,20240704,-34.04,3910,20241030,18.93,5650,-17.70,20250213,3945,17.87,20250120,7050,-34.04,20240704,3910,18.93,20241030,0.19,Y,246720,500,67 억,,158575,N,N,0,N,00,N +20250423,121023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,-15,5,-0.32,6977880,1487,12.40,4790,4790,4665,6100,3290,4695,4692.59,1.17,0,-162,4751,4722,4666,4637,4581,4737,4652,68,1405,500,3190,5,1,13567300,635,-16.19,15.29,12,0.01,-289.00,306.00,7050,20240704,-33.62,3910,20241030,19.69,5650,-17.17,20250213,3945,18.63,20250120,7050,-33.62,20240704,3910,19.69,20241030,0.19,Y,246720,500,67 억,,158575,N,N,0,N,00,N +20250423,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,10,2,0.21,6068085,1292,10.78,4790,4790,4680,6100,3290,4695,4696.66,1.17,0,-250,4751,4722,4666,4637,4581,4737,4652,68,1405,500,3190,5,1,13567300,638,-16.28,15.38,12,0.01,-289.00,306.00,7050,20240704,-33.26,3910,20241030,20.33,5650,-16.73,20250213,3945,19.26,20250120,7050,-33.26,20240704,3910,20.33,20241030,0.19,Y,246720,500,67 억,,158575,N,N,0,N,00,N +20250423,101026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,0,3,0.00,3671000,782,6.52,4790,4790,4680,6100,3290,4695,4694.37,1.17,0,-250,4751,4722,4666,4637,4581,4737,4652,68,1405,500,3190,5,1,13567300,637,-16.25,15.34,12,0.01,-289.00,306.00,7050,20240704,-33.40,3910,20241030,20.08,5650,-16.90,20250213,3945,19.01,20250120,7050,-33.40,20240704,3910,20.08,20241030,0.19,Y,246720,500,67 억,,158575,N,N,0,N,00,N +20250423,091031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,5,2,0.11,62050,13,0.11,4790,4790,4700,6100,3290,4695,4773.08,1.17,0,-4,4751,4722,4666,4637,4581,4737,4652,68,1405,500,3190,5,1,13567300,638,-16.26,15.36,12,0.00,-289.00,306.00,7050,20240704,-33.33,3910,20241030,20.20,5650,-16.81,20250213,3945,19.14,20250120,7050,-33.33,20240704,3910,20.20,20241030,0.19,Y,246720,500,67 억,,158575,N,N,0,N,00,N 20250422,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,0,3,0.00,55900095,11989,82.46,4685,4695,4610,6100,3290,4695,4662.62,1.14,0,-170,4871,4782,4691,4602,4511,4737,4557,68,1405,500,3190,5,1,13567300,637,-16.25,15.34,12,0.09,-289.00,306.00,7050,20240704,-33.40,3910,20241030,20.08,5650,-16.90,20250213,3945,19.01,20250120,7050,-33.40,20240704,3910,20.08,20241030,0.19,Y,246720,500,67 억,,155158,N,N,0,N,00,N 20250422,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-50,5,-1.06,30686205,6605,45.43,4685,4685,4610,6100,3290,4695,4645.91,1.14,0,-61,4871,4782,4691,4602,4511,4737,4557,68,1405,500,3190,5,1,13567300,630,-16.07,15.18,12,0.05,-289.00,306.00,7050,20240704,-34.11,3910,20241030,18.80,5650,-17.79,20250213,3945,17.74,20250120,7050,-34.11,20240704,3910,18.80,20241030,0.19,Y,246720,500,67 억,,155158,N,N,0,N,00,N 20250422,141017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-50,5,-1.06,24450315,5260,36.18,4685,4685,4610,6100,3290,4695,4648.35,1.14,0,44,4871,4782,4691,4602,4511,4737,4557,68,1405,500,3190,5,1,13567300,630,-16.07,15.18,12,0.04,-289.00,306.00,7050,20240704,-34.11,3910,20241030,18.80,5650,-17.79,20250213,3945,17.74,20250120,7050,-34.11,20240704,3910,18.80,20241030,0.19,Y,246720,500,67 억,,155158,N,N,0,N,00,N diff --git a/246960/price/prices-20250401.csv b/246960/price/prices-20250401.csv index b1ac49c2e438..f90a828f2531 100644 --- a/246960/price/prices-20250401.csv +++ b/246960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,120,2,1.49,41074880,5015,381.95,8120,8300,8090,10470,5650,8060,8190.40,0.94,0,25,8120,8090,8030,8000,7940,8105,8015,42,2410,500,5800,10,1,8479375,694,-15.98,3.84,12,0.06,-512.00,2128.00,11850,20240529,-30.97,7530,20250408,8.63,10450,-21.72,20250205,7530,8.63,20250408,11850,-30.97,20240529,7530,8.63,20250408,0.39,Y,246960,500,42 억,,79466,N,N,0,N,00,N +20250423,151023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,140,2,1.74,34449520,4207,320.41,8120,8300,8090,10470,5650,8060,8188.62,0.94,0,25,8120,8090,8030,8000,7940,8105,8015,42,2410,500,5800,10,1,8479375,695,-16.02,3.85,12,0.05,-512.00,2128.00,11850,20240529,-30.80,7530,20250408,8.90,10450,-21.53,20250205,7530,8.90,20250408,11850,-30.80,20240529,7530,8.90,20250408,0.39,Y,246960,500,42 억,,79466,N,N,0,N,00,N +20250423,141021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,60,2,0.74,18844330,2302,175.32,8120,8300,8090,10470,5650,8060,8186.07,0.94,0,11,8120,8090,8030,8000,7940,8105,8015,42,2410,500,5800,10,1,8479375,689,-15.86,3.82,12,0.03,-512.00,2128.00,11850,20240529,-31.48,7530,20250408,7.84,10450,-22.30,20250205,7530,7.84,20250408,11850,-31.48,20240529,7530,7.84,20250408,0.39,Y,246960,500,42 억,,79466,N,N,0,N,00,N +20250423,131020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,140,2,1.74,11496850,1400,106.63,8120,8300,8090,10470,5650,8060,8212.04,0.94,0,10,8120,8090,8030,8000,7940,8105,8015,42,2410,500,5800,10,1,8479375,695,-16.02,3.85,12,0.02,-512.00,2128.00,11850,20240529,-30.80,7530,20250408,8.90,10450,-21.53,20250205,7530,8.90,20250408,11850,-30.80,20240529,7530,8.90,20250408,0.39,Y,246960,500,42 억,,79466,N,N,0,N,00,N +20250423,121023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,150,2,1.86,10586650,1289,98.17,8120,8300,8090,10470,5650,8060,8213.07,0.94,0,6,8120,8090,8030,8000,7940,8105,8015,42,2410,500,5800,10,1,8479375,696,-16.04,3.86,12,0.02,-512.00,2128.00,11850,20240529,-30.72,7530,20250408,9.03,10450,-21.44,20250205,7530,9.03,20250408,11850,-30.72,20240529,7530,9.03,20250408,0.39,Y,246960,500,42 억,,79466,N,N,0,N,00,N +20250423,111024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,170,2,2.11,10479730,1276,97.18,8120,8300,8090,10470,5650,8060,8212.95,0.94,0,10,8120,8090,8030,8000,7940,8105,8015,42,2410,500,5800,10,1,8479375,698,-16.07,3.87,12,0.02,-512.00,2128.00,11850,20240529,-30.55,7530,20250408,9.30,10450,-21.24,20250205,7530,9.30,20250408,11850,-30.55,20240529,7530,9.30,20250408,0.39,Y,246960,500,42 억,,79466,N,N,0,N,00,N +20250423,101026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,190,2,2.36,3385410,415,31.61,8120,8250,8090,10470,5650,8060,8157.61,0.94,0,-1,8120,8090,8030,8000,7940,8105,8015,42,2410,500,5800,10,1,8479375,700,-16.11,3.88,12,0.00,-512.00,2128.00,11850,20240529,-30.38,7530,20250408,9.56,10450,-21.05,20250205,7530,9.56,20250408,11850,-30.38,20240529,7530,9.56,20250408,0.39,Y,246960,500,42 억,,79466,N,N,0,N,00,N +20250423,091031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,50,2,0.62,16230,2,0.15,8120,8120,8110,10470,5650,8060,8115.00,0.94,0,-1,8120,8090,8030,8000,7940,8105,8015,42,2410,500,5800,10,1,8479375,688,-15.84,3.81,12,0.00,-512.00,2128.00,11850,20240529,-31.56,7530,20250408,7.70,10450,-22.39,20250205,7530,7.70,20250408,11850,-31.56,20240529,7530,7.70,20250408,0.39,Y,246960,500,42 억,,79466,N,N,0,N,00,N 20250422,160959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,50,2,0.62,10575830,1313,175.77,8060,8060,7970,10410,5610,8010,8054.71,0.94,0,-12,8163,8086,8033,7956,7903,8060,7930,42,2400,500,5760,10,1,8479375,683,-15.74,3.79,12,0.02,-512.00,2128.00,11850,20240529,-31.98,7530,20250408,7.04,10450,-22.87,20250205,7530,7.04,20250408,11850,-31.98,20240529,7530,7.04,20250408,0.39,Y,246960,500,42 억,,79478,N,N,0,N,00,N 20250422,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,50,2,0.62,10575830,1313,175.77,8060,8060,7970,10410,5610,8010,8054.71,0.94,0,-12,8163,8086,8033,7956,7903,8060,7930,42,2400,500,5760,10,1,8479375,683,-15.74,3.79,12,0.02,-512.00,2128.00,11850,20240529,-31.98,7530,20250408,7.04,10450,-22.87,20250205,7530,7.04,20250408,11850,-31.98,20240529,7530,7.04,20250408,0.39,Y,246960,500,42 억,,79478,N,N,0,N,00,N 20250422,141017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,50,2,0.62,2500030,311,41.63,8060,8060,7970,10410,5610,8010,8038.68,0.94,0,-12,8163,8086,8033,7956,7903,8060,7930,42,2400,500,5760,10,1,8479375,683,-15.74,3.79,12,0.00,-512.00,2128.00,11850,20240529,-31.98,7530,20250408,7.04,10450,-22.87,20250205,7530,7.04,20250408,11850,-31.98,20240529,7530,7.04,20250408,0.39,Y,246960,500,42 억,,79478,N,N,0,N,00,N diff --git a/247540/price/prices-20250401.csv b/247540/price/prices-20250401.csv index 8117e8caa641..46359cb6adf1 100644 --- a/247540/price/prices-20250401.csv +++ b/247540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161004,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101200,6600,2,6.98,42741806350,432217,217.36,96500,101400,96300,122900,66300,94600,98877.94,10.73,0,97051,99600,97100,95500,93000,91400,98350,94250,489,28300,500,68110,100,1,97801344,98975,-102.53,5.76,12,0.44,-987.00,17582.00,249500,20240424,-59.44,87000,20250403,16.32,141700,-28.58,20250224,87000,16.32,20250403,249500,-59.44,20240424,87000,16.32,20250403,1.19,Y,247540,500,489 억,,10496958,N,N,7480,N,00,N +20250423,151023,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101100,6500,2,6.87,39789875150,403052,202.69,96500,101100,96300,122900,66300,94600,98721.44,10.73,0,95727,99600,97100,95500,93000,91400,98350,94250,489,28300,500,68110,100,1,97801344,98877,-102.43,5.75,12,0.41,-987.00,17582.00,249500,20240424,-59.48,87000,20250403,16.21,141700,-28.65,20250224,87000,16.21,20250403,249500,-59.48,20240424,87000,16.21,20250403,1.19,Y,247540,500,489 억,,10496958,N,N,35074,N,00,N +20250423,141021,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100400,5800,2,6.13,33455660550,340164,171.07,96500,100500,96300,122900,66300,94600,98351.56,10.73,0,86636,99600,97100,95500,93000,91400,98350,94250,489,28300,500,68110,100,1,97801344,98193,-101.72,5.71,12,0.35,-987.00,17582.00,249500,20240424,-59.76,87000,20250403,15.40,141700,-29.15,20250224,87000,15.40,20250403,249500,-59.76,20240424,87000,15.40,20250403,1.19,Y,247540,500,489 억,,10496958,N,N,35074,N,00,N +20250423,131020,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,99900,5300,2,5.60,29346090650,299047,150.39,96500,100300,96300,122900,66300,94600,98132.03,10.73,0,83512,99600,97100,95500,93000,91400,98350,94250,489,28300,500,68110,100,1,97801344,97704,-101.22,5.68,12,0.31,-987.00,17582.00,249500,20240424,-59.96,87000,20250403,14.83,141700,-29.50,20250224,87000,14.83,20250403,249500,-59.96,20240424,87000,14.83,20250403,1.19,Y,247540,500,489 억,,10496958,N,N,35074,N,00,N +20250423,121024,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,99200,4600,2,4.86,23641459900,241899,121.65,96500,99500,96300,122900,66300,94600,97732.77,10.73,0,64483,99600,97100,95500,93000,91400,98350,94250,489,28300,500,68110,100,1,97801344,97019,-100.51,5.64,12,0.25,-987.00,17582.00,249500,20240424,-60.24,87000,20250403,14.02,141700,-29.99,20250224,87000,14.02,20250403,249500,-60.24,20240424,87000,14.02,20250403,1.19,Y,247540,500,489 억,,10496958,N,N,35074,N,00,N +20250423,111024,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,97900,3300,2,3.49,17929920050,184040,92.55,96500,98400,96300,122900,66300,94600,97424.04,10.73,0,38879,99600,97100,95500,93000,91400,98350,94250,489,28300,500,68110,100,1,97801344,95748,-99.19,5.57,12,0.19,-987.00,17582.00,249500,20240424,-60.76,87000,20250403,12.53,141700,-30.91,20250224,87000,12.53,20250403,249500,-60.76,20240424,87000,12.53,20250403,1.19,Y,247540,500,489 억,,10496958,N,N,35074,N,00,N +20250423,101026,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,96900,2300,2,2.43,11906759000,122475,61.59,96500,98200,96300,122900,66300,94600,97217.87,10.73,0,17628,99600,97100,95500,93000,91400,98350,94250,489,28300,500,68110,100,1,97801344,94770,-98.18,5.51,12,0.13,-987.00,17582.00,249500,20240424,-61.16,87000,20250403,11.38,141700,-31.62,20250224,87000,11.38,20250403,249500,-61.16,20240424,87000,11.38,20250403,1.19,Y,247540,500,489 억,,10496958,N,N,35074,N,00,N +20250423,091031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,97000,2400,2,2.54,6352918350,65219,32.80,96500,98200,96500,122900,66300,94600,97409.01,10.73,0,15029,99600,97100,95500,93000,91400,98350,94250,489,28300,500,68110,100,1,97801344,94867,-98.28,5.52,12,0.07,-987.00,17582.00,249500,20240424,-61.12,87000,20250403,11.49,141700,-31.55,20250224,87000,11.49,20250403,249500,-61.12,20240424,87000,11.49,20250403,1.19,Y,247540,500,489 억,,10496958,N,N,35074,N,00,N 20250422,160959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,94600,-300,5,-0.32,18917308750,198847,123.15,94500,98000,93900,123300,66500,94900,95135.45,10.74,0,-15537,98700,96800,95800,93900,92900,96300,93400,489,28400,500,68320,100,1,97801344,92520,-95.85,5.38,12,0.20,-987.00,17582.00,249500,20240424,-62.08,87000,20250403,8.74,141700,-33.24,20250224,87000,8.74,20250403,249500,-62.08,20240424,87000,8.74,20250403,1.18,Y,247540,500,489 억,,10501878,N,N,35074,N,00,N 20250422,151017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,94600,-300,5,-0.32,17621994100,185147,114.67,94500,98000,93900,123300,66500,94900,95178.40,10.74,0,-17592,98700,96800,95800,93900,92900,96300,93400,489,28400,500,68320,100,1,97801344,92520,-95.85,5.38,12,0.19,-987.00,17582.00,249500,20240424,-62.08,87000,20250403,8.74,141700,-33.24,20250224,87000,8.74,20250403,249500,-62.08,20240424,87000,8.74,20250403,1.18,Y,247540,500,489 억,,10501878,N,N,8220,N,00,N 20250422,141017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,94100,-800,5,-0.84,15952053650,167444,103.70,94500,98000,93900,123300,66500,94900,95268.00,10.74,0,-16288,98700,96800,95800,93900,92900,96300,93400,489,28400,500,68320,100,1,97801344,92031,-95.34,5.35,12,0.17,-987.00,17582.00,249500,20240424,-62.28,87000,20250403,8.16,141700,-33.59,20250224,87000,8.16,20250403,249500,-62.28,20240424,87000,8.16,20250403,1.18,Y,247540,500,489 억,,10501878,N,N,8220,N,00,N diff --git a/247660/price/prices-20250401.csv b/247660/price/prices-20250401.csv index 2b17dc66b97d..97d5462985e5 100644 --- a/247660/price/prices-20250401.csv +++ b/247660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5990,190,2,3.28,884688090,149783,113.42,5800,6300,5620,7540,4060,5800,5906.44,1.39,0,2120,6420,6110,5930,5620,5440,6020,5530,22,1740,500,3590,10,1,4343920,260,-2.94,1.35,12,3.45,-2036.00,4427.00,15550,20240513,-61.48,4600,20250411,30.22,7960,-24.75,20250109,4600,30.22,20250411,15550,-61.48,20240513,4600,30.22,20250411,0.52,Y,247660,500,21 억,,60410,N,N,713,N,00,N +20250423,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,10,2,0.17,860915140,145783,110.39,5800,6300,5620,7540,4060,5800,5905.46,1.39,0,2171,6420,6110,5930,5620,5440,6020,5530,22,1740,500,3590,10,1,4343920,252,-2.85,1.31,12,3.36,-2036.00,4427.00,15550,20240513,-62.64,4600,20250411,26.30,7960,-27.01,20250109,4600,26.30,20250411,15550,-62.64,20240513,4600,26.30,20250411,0.52,Y,247660,500,21 억,,60410,N,N,787,N,00,N +20250423,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,0,3,0.00,823902420,139438,105.58,5800,6300,5620,7540,4060,5800,5908.74,1.39,0,1633,6420,6110,5930,5620,5440,6020,5530,22,1740,500,3590,10,1,4343920,252,-2.85,1.31,12,3.21,-2036.00,4427.00,15550,20240513,-62.70,4600,20250411,26.09,7960,-27.14,20250109,4600,26.09,20250411,15550,-62.70,20240513,4600,26.09,20250411,0.52,Y,247660,500,21 억,,60410,N,N,787,N,00,N +20250423,131020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-20,5,-0.34,793153130,134119,101.56,5800,6300,5620,7540,4060,5800,5913.80,1.39,0,917,6420,6110,5930,5620,5440,6020,5530,22,1740,500,3590,10,1,4343920,251,-2.84,1.31,12,3.09,-2036.00,4427.00,15550,20240513,-62.83,4600,20250411,25.65,7960,-27.39,20250109,4600,25.65,20250411,15550,-62.83,20240513,4600,25.65,20250411,0.52,Y,247660,500,21 억,,60410,N,N,787,N,00,N +20250423,121024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,90,2,1.55,749294440,126585,95.85,5800,6300,5620,7540,4060,5800,5919.30,1.39,0,381,6420,6110,5930,5620,5440,6020,5530,22,1740,500,3590,10,1,4343920,256,-2.89,1.33,12,2.91,-2036.00,4427.00,15550,20240513,-62.12,4600,20250411,28.04,7960,-26.01,20250109,4600,28.04,20250411,15550,-62.12,20240513,4600,28.04,20250411,0.52,Y,247660,500,21 억,,60410,N,N,787,N,00,N +20250423,111024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,170,2,2.93,723695780,122255,92.57,5800,6300,5620,7540,4060,5800,5919.56,1.39,0,294,6420,6110,5930,5620,5440,6020,5530,22,1740,500,3590,10,1,4343920,259,-2.93,1.35,12,2.81,-2036.00,4427.00,15550,20240513,-61.61,4600,20250411,29.78,7960,-25.00,20250109,4600,29.78,20250411,15550,-61.61,20240513,4600,29.78,20250411,0.52,Y,247660,500,21 억,,60410,N,N,787,N,00,N +20250423,101026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,80,2,1.38,652578685,110143,83.40,5800,6300,5620,7540,4060,5800,5924.83,1.39,0,-36,6420,6110,5930,5620,5440,6020,5530,22,1740,500,3590,10,1,4343920,255,-2.89,1.33,12,2.54,-2036.00,4427.00,15550,20240513,-62.19,4600,20250411,27.83,7960,-26.13,20250109,4600,27.83,20250411,15550,-62.19,20240513,4600,27.83,20250411,0.52,Y,247660,500,21 억,,60410,N,N,787,N,00,N +20250423,091031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-60,5,-1.03,100160195,17259,13.07,5800,5930,5670,7540,4060,5800,5803.36,1.39,0,1858,6420,6110,5930,5620,5440,6020,5530,22,1740,500,3590,10,1,4343920,249,-2.82,1.30,12,0.40,-2036.00,4427.00,15550,20240513,-63.09,4600,20250411,24.78,7960,-27.89,20250109,4600,24.78,20250411,15550,-63.09,20240513,4600,24.78,20250411,0.52,Y,247660,500,21 억,,60410,N,N,787,N,00,N 20250422,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-330,5,-5.38,771671955,129640,23.73,6050,6240,5750,7960,4300,6130,5952.52,1.40,0,-421,7516,6822,6286,5592,5056,6555,5325,22,1830,500,3800,10,1,4343920,252,-2.85,1.31,12,2.98,-2036.00,4427.00,15550,20240513,-62.70,4600,20250411,26.09,7960,-27.14,20250109,4600,26.09,20250411,15550,-62.70,20240513,4600,26.09,20250411,0.78,Y,247660,500,21 억,,60791,N,N,787,N,00,N 20250422,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-280,5,-4.57,713863795,119737,21.92,6050,6240,5750,7960,4300,6130,5961.93,1.40,0,1913,7516,6822,6286,5592,5056,6555,5325,22,1830,500,3800,10,1,4343920,254,-2.87,1.32,12,2.76,-2036.00,4427.00,15550,20240513,-62.38,4600,20250411,27.17,7960,-26.51,20250109,4600,27.17,20250411,15550,-62.38,20240513,4600,27.17,20250411,0.78,Y,247660,500,21 억,,60791,N,N,2270,N,00,N 20250422,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-270,5,-4.40,624929135,104485,19.12,6050,6240,5820,7960,4300,6130,5981.04,1.40,0,1563,7516,6822,6286,5592,5056,6555,5325,22,1830,500,3800,10,1,4343920,255,-2.88,1.32,12,2.41,-2036.00,4427.00,15550,20240513,-62.32,4600,20250411,27.39,7960,-26.38,20250109,4600,27.39,20250411,15550,-62.32,20240513,4600,27.39,20250411,0.78,Y,247660,500,21 억,,60791,N,N,2270,N,00,N diff --git a/248070/price/prices-20250401.csv b/248070/price/prices-20250401.csv index c404da0c9247..f272f325d716 100644 --- a/248070/price/prices-20250401.csv +++ b/248070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161005,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16280,70,2,0.43,2561186980,157558,135.31,16240,16430,16140,21050,11350,16210,16255.37,19.86,0,7412,17016,16612,16396,15992,15776,16505,15885,250,4840,500,11990,10,1,49005551,7978,20.61,1.72,12,0.32,790.00,9471.00,28200,20240510,-42.27,13870,20250409,17.38,20350,-20.00,20250103,13870,17.38,20250409,28200,-42.27,20240510,13870,17.38,20250409,1.89,Y,248070,500,250 억,,9733682,N,N,8658,N,00,N +20250423,151023,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16290,80,2,0.49,2398472290,147569,126.73,16240,16430,16140,21050,11350,16210,16253.23,19.86,0,6466,17016,16612,16396,15992,15776,16505,15885,250,4840,500,11990,10,1,49005551,7983,20.62,1.72,12,0.30,790.00,9471.00,28200,20240510,-42.23,13870,20250409,17.45,20350,-19.95,20250103,13870,17.45,20250409,28200,-42.23,20240510,13870,17.45,20250409,1.89,Y,248070,500,250 억,,9733682,N,N,16688,N,00,N +20250423,141022,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16320,110,2,0.68,2094315730,128916,110.71,16240,16430,16140,21050,11350,16210,16245.58,19.86,0,4249,17016,16612,16396,15992,15776,16505,15885,250,4840,500,11990,10,1,49005551,7998,20.66,1.72,12,0.26,790.00,9471.00,28200,20240510,-42.13,13870,20250409,17.66,20350,-19.80,20250103,13870,17.66,20250409,28200,-42.13,20240510,13870,17.66,20250409,1.89,Y,248070,500,250 억,,9733682,N,N,16688,N,00,N +20250423,131021,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16340,130,2,0.80,1821029360,112170,96.33,16240,16430,16140,21050,11350,16210,16234.55,19.86,0,-340,17016,16612,16396,15992,15776,16505,15885,250,4840,500,11990,10,1,49005551,8008,20.68,1.73,12,0.23,790.00,9471.00,28200,20240510,-42.06,13870,20250409,17.81,20350,-19.71,20250103,13870,17.81,20250409,28200,-42.06,20240510,13870,17.81,20250409,1.89,Y,248070,500,250 억,,9733682,N,N,16688,N,00,N +20250423,121024,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16250,40,2,0.25,1468193500,90487,77.71,16240,16430,16140,21050,11350,16210,16225.46,19.86,0,-7391,17016,16612,16396,15992,15776,16505,15885,250,4840,500,11990,10,1,49005551,7963,20.57,1.72,12,0.18,790.00,9471.00,28200,20240510,-42.38,13870,20250409,17.16,20350,-20.15,20250103,13870,17.16,20250409,28200,-42.38,20240510,13870,17.16,20250409,1.89,Y,248070,500,250 억,,9733682,N,N,16688,N,00,N +20250423,111025,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16240,30,2,0.19,1170265970,72133,61.95,16240,16430,16140,21050,11350,16210,16223.73,19.86,0,-12216,17016,16612,16396,15992,15776,16505,15885,250,4840,500,11990,10,1,49005551,7959,20.56,1.71,12,0.15,790.00,9471.00,28200,20240510,-42.41,13870,20250409,17.09,20350,-20.20,20250103,13870,17.09,20250409,28200,-42.41,20240510,13870,17.09,20250409,1.89,Y,248070,500,250 억,,9733682,N,N,16688,N,00,N +20250423,101027,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16160,-50,5,-0.31,769376580,47459,40.76,16240,16430,16140,21050,11350,16210,16211.39,19.86,0,-15915,17016,16612,16396,15992,15776,16505,15885,250,4840,500,11990,10,1,49005551,7919,20.46,1.71,12,0.10,790.00,9471.00,28200,20240510,-42.70,13870,20250409,16.51,20350,-20.59,20250103,13870,16.51,20250409,28200,-42.70,20240510,13870,16.51,20250409,1.89,Y,248070,500,250 억,,9733682,N,N,16688,N,00,N +20250423,091032,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16220,10,2,0.06,225904870,13898,11.94,16240,16430,16170,21050,11350,16210,16254.49,19.86,0,-8236,17016,16612,16396,15992,15776,16505,15885,250,4840,500,11990,10,1,49005551,7949,20.53,1.71,12,0.03,790.00,9471.00,28200,20240510,-42.48,13870,20250409,16.94,20350,-20.29,20250103,13870,16.94,20250409,28200,-42.48,20240510,13870,16.94,20250409,1.89,Y,248070,500,250 억,,9733682,N,N,16688,N,00,N 20250422,160959,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16210,-580,5,-3.45,1896214490,116444,97.33,16800,16800,16180,21800,11760,16790,16284.35,19.91,0,-20982,17996,17392,17046,16442,16096,17220,16270,250,5010,500,12420,10,1,49005551,7944,20.52,1.71,12,0.24,790.00,9471.00,28200,20240510,-42.52,13870,20250409,16.87,20350,-20.34,20250103,13870,16.87,20250409,28200,-42.52,20240510,13870,16.87,20250409,1.85,Y,248070,500,250 억,,9758405,N,N,16688,N,00,N 20250422,151017,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16220,-570,5,-3.39,1818755530,111667,93.33,16800,16800,16180,21800,11760,16790,16287.31,19.91,0,-21212,17996,17392,17046,16442,16096,17220,16270,250,5010,500,12420,10,1,49005551,7949,20.53,1.71,12,0.23,790.00,9471.00,28200,20240510,-42.48,13870,20250409,16.94,20350,-20.29,20250103,13870,16.94,20250409,28200,-42.48,20240510,13870,16.94,20250409,1.85,Y,248070,500,250 억,,9758405,N,N,9284,N,00,N 20250422,141018,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16280,-510,5,-3.04,1649016590,101211,84.59,16800,16800,16180,21800,11760,16790,16292.86,19.91,0,-20883,17996,17392,17046,16442,16096,17220,16270,250,5010,500,12420,10,1,49005551,7978,20.61,1.72,12,0.21,790.00,9471.00,28200,20240510,-42.27,13870,20250409,17.38,20350,-20.00,20250103,13870,17.38,20250409,28200,-42.27,20240510,13870,17.38,20250409,1.85,Y,248070,500,250 억,,9758405,N,N,9284,N,00,N diff --git a/248170/price/prices-20250401.csv b/248170/price/prices-20250401.csv index 1d78471445f0..a727120b0cd9 100644 --- a/248170/price/prices-20250401.csv +++ b/248170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161005,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26850,-200,5,-0.74,534597300,19944,153.26,26950,27050,26650,35150,18950,27050,26804.92,5.80,0,1640,27350,27200,26950,26800,26550,27275,26875,23,8100,500,19470,50,1,4568286,1227,12.19,0.50,12,0.44,2203.00,53866.00,45500,20240620,-40.99,22300,20241209,20.40,28850,-6.93,20250304,23750,13.05,20250131,45500,-40.99,20240620,22300,20.40,20241209,2.84,Y,248170,500,22 억,,265023,N,N,1248,N,00,N +20250423,151024,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26900,-150,5,-0.55,500244550,18666,143.44,26950,27050,26650,35150,18950,27050,26799.77,5.80,0,2435,27350,27200,26950,26800,26550,27275,26875,23,8100,500,19470,50,1,4568286,1229,12.21,0.50,12,0.41,2203.00,53866.00,45500,20240620,-40.88,22300,20241209,20.63,28850,-6.76,20250304,23750,13.26,20250131,45500,-40.88,20240620,22300,20.63,20241209,2.84,Y,248170,500,22 억,,265023,N,N,2502,N,00,N +20250423,141022,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26900,-150,5,-0.55,470560000,17564,134.97,26950,27050,26650,35150,18950,27050,26791.16,5.80,0,2216,27350,27200,26950,26800,26550,27275,26875,23,8100,500,19470,50,1,4568286,1229,12.21,0.50,12,0.38,2203.00,53866.00,45500,20240620,-40.88,22300,20241209,20.63,28850,-6.76,20250304,23750,13.26,20250131,45500,-40.88,20240620,22300,20.63,20241209,2.84,Y,248170,500,22 억,,265023,N,N,2502,N,00,N +20250423,131021,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26850,-200,5,-0.74,423982500,15834,121.68,26950,27050,26650,35150,18950,27050,26776.71,5.80,0,2285,27350,27200,26950,26800,26550,27275,26875,23,8100,500,19470,50,1,4568286,1227,12.19,0.50,12,0.35,2203.00,53866.00,45500,20240620,-40.99,22300,20241209,20.40,28850,-6.93,20250304,23750,13.05,20250131,45500,-40.99,20240620,22300,20.40,20241209,2.84,Y,248170,500,22 억,,265023,N,N,2502,N,00,N +20250423,121024,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26900,-150,5,-0.55,374034925,13974,107.38,26950,27050,26650,35150,18950,27050,26766.49,5.80,0,971,27350,27200,26950,26800,26550,27275,26875,23,8100,500,19470,50,1,4568286,1229,12.21,0.50,12,0.31,2203.00,53866.00,45500,20240620,-40.88,22300,20241209,20.63,28850,-6.76,20250304,23750,13.26,20250131,45500,-40.88,20240620,22300,20.63,20241209,2.84,Y,248170,500,22 억,,265023,N,N,2502,N,00,N +20250423,111025,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26850,-200,5,-0.74,313327725,11706,89.96,26950,27050,26650,35150,18950,27050,26766.42,5.80,0,435,27350,27200,26950,26800,26550,27275,26875,23,8100,500,19470,50,1,4568286,1227,12.19,0.50,12,0.26,2203.00,53866.00,45500,20240620,-40.99,22300,20241209,20.40,28850,-6.93,20250304,23750,13.05,20250131,45500,-40.99,20240620,22300,20.40,20241209,2.84,Y,248170,500,22 억,,265023,N,N,2502,N,00,N +20250423,101027,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26800,-250,5,-0.92,289072025,10801,83.00,26950,27050,26650,35150,18950,27050,26763.45,5.80,0,832,27350,27200,26950,26800,26550,27275,26875,23,8100,500,19470,50,1,4568286,1224,12.17,0.50,12,0.24,2203.00,53866.00,45500,20240620,-41.10,22300,20241209,20.18,28850,-7.11,20250304,23750,12.84,20250131,45500,-41.10,20240620,22300,20.18,20241209,2.84,Y,248170,500,22 억,,265023,N,N,2502,N,00,N +20250423,091032,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26750,-300,5,-1.11,202087150,7550,58.02,26950,27050,26650,35150,18950,27050,26766.51,5.80,0,953,27350,27200,26950,26800,26550,27275,26875,23,8100,500,19470,50,1,4568286,1222,12.14,0.50,12,0.17,2203.00,53866.00,45500,20240620,-41.21,22300,20241209,19.96,28850,-7.28,20250304,23750,12.63,20250131,45500,-41.21,20240620,22300,19.96,20241209,2.84,Y,248170,500,22 억,,265023,N,N,2502,N,00,N 20250422,161000,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,27050,150,2,0.56,350398750,13013,109.21,26950,27100,26700,34950,18850,26900,26926.48,5.74,0,2937,27400,27150,26950,26700,26500,27050,26600,23,8050,500,19360,50,1,4568286,1236,12.28,0.50,12,0.28,2203.00,53866.00,45500,20240620,-40.55,22300,20241209,21.30,28850,-6.24,20250304,23750,13.89,20250131,45500,-40.55,20240620,22300,21.30,20241209,2.98,Y,248170,500,22 억,,262153,N,N,2502,N,00,N 20250422,151018,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26950,50,2,0.19,323713800,12025,100.91,26950,27100,26700,34950,18850,26900,26920.07,5.74,0,2437,27400,27150,26950,26700,26500,27050,26600,23,8050,500,19360,50,1,4568286,1231,12.23,0.50,12,0.26,2203.00,53866.00,45500,20240620,-40.77,22300,20241209,20.85,28850,-6.59,20250304,23750,13.47,20250131,45500,-40.77,20240620,22300,20.85,20241209,2.98,Y,248170,500,22 억,,262153,N,N,131,N,00,N 20250422,141018,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26900,0,3,0.00,287637550,10687,89.69,26950,27100,26700,34950,18850,26900,26914.71,5.74,0,1973,27400,27150,26950,26700,26500,27050,26600,23,8050,500,19360,50,1,4568286,1229,12.21,0.50,12,0.23,2203.00,53866.00,45500,20240620,-40.88,22300,20241209,20.63,28850,-6.76,20250304,23750,13.26,20250131,45500,-40.88,20240620,22300,20.63,20241209,2.98,Y,248170,500,22 억,,262153,N,N,131,N,00,N diff --git a/249420/price/prices-20250401.csv b/249420/price/prices-20250401.csv index a5cd69e3f8c8..14dc09fcdd18 100644 --- a/249420/price/prices-20250401.csv +++ b/249420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161005,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,200,2,1.76,482210125,41598,111.07,11440,11670,11440,14800,7980,11390,11592.15,4.39,0,17750,11750,11570,11420,11240,11090,11660,11330,281,3410,1000,8420,10,1,28062501,3252,-71.10,1.99,12,0.15,-163.00,5811.00,20500,20240820,-43.46,10300,20250409,12.52,12740,-9.03,20250313,10300,12.52,20250409,20500,-43.46,20240820,10300,12.52,20250409,0.03,Y,249420,1000,280 억,,1231885,N,N,270,N,00,N +20250423,151024,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11580,190,2,1.67,467201375,40302,107.61,11440,11670,11440,14800,7980,11390,11592.51,4.39,0,17206,11750,11570,11420,11240,11090,11660,11330,281,3410,1000,8420,10,1,28062501,3250,-71.04,1.99,12,0.14,-163.00,5811.00,20500,20240820,-43.51,10300,20250409,12.43,12740,-9.11,20250313,10300,12.43,20250409,20500,-43.51,20240820,10300,12.43,20250409,0.03,Y,249420,1000,280 억,,1231885,N,N,1075,N,00,N +20250423,141023,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,200,2,1.76,450648265,38873,103.79,11440,11670,11440,14800,7980,11390,11592.83,4.39,0,16738,11750,11570,11420,11240,11090,11660,11330,281,3410,1000,8420,10,1,28062501,3252,-71.10,1.99,12,0.14,-163.00,5811.00,20500,20240820,-43.46,10300,20250409,12.52,12740,-9.03,20250313,10300,12.52,20250409,20500,-43.46,20240820,10300,12.52,20250409,0.03,Y,249420,1000,280 억,,1231885,N,N,1075,N,00,N +20250423,131021,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11580,190,2,1.67,424029525,36575,97.66,11440,11670,11440,14800,7980,11390,11593.43,4.39,0,15009,11750,11570,11420,11240,11090,11660,11330,281,3410,1000,8420,10,1,28062501,3250,-71.04,1.99,12,0.13,-163.00,5811.00,20500,20240820,-43.51,10300,20250409,12.43,12740,-9.11,20250313,10300,12.43,20250409,20500,-43.51,20240820,10300,12.43,20250409,0.03,Y,249420,1000,280 억,,1231885,N,N,1075,N,00,N +20250423,121025,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11570,180,2,1.58,401765405,34652,92.52,11440,11670,11440,14800,7980,11390,11594.29,4.39,0,14425,11750,11570,11420,11240,11090,11660,11330,281,3410,1000,8420,10,1,28062501,3247,-70.98,1.99,12,0.12,-163.00,5811.00,20500,20240820,-43.56,10300,20250409,12.33,12740,-9.18,20250313,10300,12.33,20250409,20500,-43.56,20240820,10300,12.33,20250409,0.03,Y,249420,1000,280 억,,1231885,N,N,1075,N,00,N +20250423,111025,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11620,230,2,2.02,376490895,32470,86.70,11440,11670,11440,14800,7980,11390,11595.04,4.39,0,13742,11750,11570,11420,11240,11090,11660,11330,281,3410,1000,8420,10,1,28062501,3261,-71.29,2.00,12,0.12,-163.00,5811.00,20500,20240820,-43.32,10300,20250409,12.82,12740,-8.79,20250313,10300,12.82,20250409,20500,-43.32,20240820,10300,12.82,20250409,0.03,Y,249420,1000,280 억,,1231885,N,N,1075,N,00,N +20250423,101027,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11620,230,2,2.02,295621900,25514,68.12,11440,11660,11440,14800,7980,11390,11586.65,4.39,0,10517,11750,11570,11420,11240,11090,11660,11330,281,3410,1000,8420,10,1,28062501,3261,-71.29,2.00,12,0.09,-163.00,5811.00,20500,20240820,-43.32,10300,20250409,12.82,12740,-8.79,20250313,10300,12.82,20250409,20500,-43.32,20240820,10300,12.82,20250409,0.03,Y,249420,1000,280 억,,1231885,N,N,1075,N,00,N +20250423,091032,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11610,220,2,1.93,164646550,14237,38.01,11440,11660,11440,14800,7980,11390,11564.69,4.39,0,5794,11750,11570,11420,11240,11090,11660,11330,281,3410,1000,8420,10,1,28062501,3258,-71.23,2.00,12,0.05,-163.00,5811.00,20500,20240820,-43.37,10300,20250409,12.72,12740,-8.87,20250313,10300,12.72,20250409,20500,-43.37,20240820,10300,12.72,20250409,0.03,Y,249420,1000,280 억,,1231885,N,N,1075,N,00,N 20250422,161000,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11390,50,2,0.44,425946470,37452,146.53,11270,11600,11270,14740,7940,11340,11373.12,4.38,0,4308,11553,11446,11353,11246,11153,11500,11300,281,3400,1000,8390,10,1,28062501,3196,-69.88,1.96,12,0.13,-163.00,5811.00,20500,20240820,-44.44,10300,20250409,10.58,12740,-10.60,20250313,10300,10.58,20250409,20500,-44.44,20240820,10300,10.58,20250409,0.03,Y,249420,1000,280 억,,1227805,N,N,1075,N,00,N 20250422,151018,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11390,50,2,0.44,398383700,35034,137.07,11270,11600,11270,14740,7940,11340,11371.34,4.38,0,4742,11553,11446,11353,11246,11153,11500,11300,281,3400,1000,8390,10,1,28062501,3196,-69.88,1.96,12,0.12,-163.00,5811.00,20500,20240820,-44.44,10300,20250409,10.58,12740,-10.60,20250313,10300,10.58,20250409,20500,-44.44,20240820,10300,10.58,20250409,0.03,Y,249420,1000,280 억,,1227805,N,N,904,N,00,N 20250422,141018,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,-30,5,-0.26,349100210,30694,120.09,11270,11600,11270,14740,7940,11340,11373.57,4.38,0,6834,11553,11446,11353,11246,11153,11500,11300,281,3400,1000,8390,10,1,28062501,3174,-69.39,1.95,12,0.11,-163.00,5811.00,20500,20240820,-44.83,10300,20250409,9.81,12740,-11.22,20250313,10300,9.81,20250409,20500,-44.83,20240820,10300,9.81,20250409,0.03,Y,249420,1000,280 억,,1227805,N,N,904,N,00,N diff --git a/250000/price/prices-20250401.csv b/250000/price/prices-20250401.csv index 872c58f08f18..b477d9de49a9 100644 --- a/250000/price/prices-20250401.csv +++ b/250000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10740,-80,5,-0.74,594975215,55338,91.24,10840,10890,10610,14060,7580,10820,10751.68,1.94,0,1570,10966,10892,10796,10722,10626,10930,10760,34,3240,500,8000,10,1,6750733,725,7.64,0.76,12,0.82,1406.00,14054.00,14150,20240425,-24.10,7820,20240805,37.34,11140,-3.59,20250418,9420,14.01,20250203,14150,-24.10,20240425,7820,37.34,20240805,3.13,Y,250000,500,33 억,,131191,N,N,347,N,00,N +20250423,151024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10800,-20,5,-0.18,583407885,54261,89.46,10840,10890,10610,14060,7580,10820,10751.88,1.94,0,1868,10966,10892,10796,10722,10626,10930,10760,34,3240,500,8000,10,1,6750733,729,7.68,0.77,12,0.80,1406.00,14054.00,14150,20240425,-23.67,7820,20240805,38.11,11140,-3.05,20250418,9420,14.65,20250203,14150,-23.67,20240425,7820,38.11,20240805,3.13,Y,250000,500,33 억,,131191,N,N,482,N,00,N +20250423,141023,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10760,-60,5,-0.55,471774225,43908,72.39,10840,10890,10610,14060,7580,10820,10744.61,1.94,0,1991,10966,10892,10796,10722,10626,10930,10760,34,3240,500,8000,10,1,6750733,726,7.65,0.77,12,0.65,1406.00,14054.00,14150,20240425,-23.96,7820,20240805,37.60,11140,-3.41,20250418,9420,14.23,20250203,14150,-23.96,20240425,7820,37.60,20240805,3.13,Y,250000,500,33 억,,131191,N,N,482,N,00,N +20250423,131021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10680,-140,5,-1.29,409343015,38080,62.78,10840,10890,10610,14060,7580,10820,10749.55,1.94,0,2828,10966,10892,10796,10722,10626,10930,10760,34,3240,500,8000,10,1,6750733,721,7.60,0.76,12,0.56,1406.00,14054.00,14150,20240425,-24.52,7820,20240805,36.57,11140,-4.13,20250418,9420,13.38,20250203,14150,-24.52,20240425,7820,36.57,20240805,3.13,Y,250000,500,33 억,,131191,N,N,482,N,00,N +20250423,121025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10680,-140,5,-1.29,366021635,34009,56.07,10840,10890,10630,14060,7580,10820,10762.49,1.94,0,1300,10966,10892,10796,10722,10626,10930,10760,34,3240,500,8000,10,1,6750733,721,7.60,0.76,12,0.50,1406.00,14054.00,14150,20240425,-24.52,7820,20240805,36.57,11140,-4.13,20250418,9420,13.38,20250203,14150,-24.52,20240425,7820,36.57,20240805,3.13,Y,250000,500,33 억,,131191,N,N,482,N,00,N +20250423,111025,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10700,-120,5,-1.11,350446230,32549,53.66,10840,10890,10630,14060,7580,10820,10766.73,1.94,0,1120,10966,10892,10796,10722,10626,10930,10760,34,3240,500,8000,10,1,6750733,722,7.61,0.76,12,0.48,1406.00,14054.00,14150,20240425,-24.38,7820,20240805,36.83,11140,-3.95,20250418,9420,13.59,20250203,14150,-24.38,20240425,7820,36.83,20240805,3.13,Y,250000,500,33 억,,131191,N,N,482,N,00,N +20250423,101028,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10790,-30,5,-0.28,246152880,22793,37.58,10840,10890,10740,14060,7580,10820,10799.49,1.94,0,1431,10966,10892,10796,10722,10626,10930,10760,34,3240,500,8000,10,1,6750733,728,7.67,0.77,12,0.34,1406.00,14054.00,14150,20240425,-23.75,7820,20240805,37.98,11140,-3.14,20250418,9420,14.54,20250203,14150,-23.75,20240425,7820,37.98,20240805,3.13,Y,250000,500,33 억,,131191,N,N,482,N,00,N +20250423,091033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10800,-20,5,-0.18,96593540,8939,14.74,10840,10890,10740,14060,7580,10820,10805.86,1.94,0,783,10966,10892,10796,10722,10626,10930,10760,34,3240,500,8000,10,1,6750733,729,7.68,0.77,12,0.13,1406.00,14054.00,14150,20240425,-23.67,7820,20240805,38.11,11140,-3.05,20250418,9420,14.65,20250203,14150,-23.67,20240425,7820,38.11,20240805,3.13,Y,250000,500,33 억,,131191,N,N,482,N,00,N 20250422,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10820,0,3,0.00,633341115,58756,102.39,10710,10870,10700,14060,7580,10820,10779.17,1.86,0,5101,11240,11030,10870,10660,10500,10950,10580,34,3240,500,8000,10,1,6750733,730,7.70,0.77,12,0.87,1406.00,14054.00,14150,20240425,-23.53,7820,20240805,38.36,11140,-2.87,20250418,9420,14.86,20250203,14150,-23.53,20240425,7820,38.36,20240805,3.08,Y,250000,500,33 억,,125395,N,N,482,N,00,N 20250422,151018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10770,-50,5,-0.46,553153665,51335,89.45,10710,10870,10700,14060,7580,10820,10775.37,1.86,0,5280,11240,11030,10870,10660,10500,10950,10580,34,3240,500,8000,10,1,6750733,727,7.66,0.77,12,0.76,1406.00,14054.00,14150,20240425,-23.89,7820,20240805,37.72,11140,-3.32,20250418,9420,14.33,20250203,14150,-23.89,20240425,7820,37.72,20240805,3.08,Y,250000,500,33 억,,125395,N,N,135,N,00,N 20250422,141019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10800,-20,5,-0.18,446382700,41395,72.13,10710,10870,10700,14060,7580,10820,10783.49,1.86,0,5047,11240,11030,10870,10660,10500,10950,10580,34,3240,500,8000,10,1,6750733,729,7.68,0.77,12,0.61,1406.00,14054.00,14150,20240425,-23.67,7820,20240805,38.11,11140,-3.05,20250418,9420,14.65,20250203,14150,-23.67,20240425,7820,38.11,20240805,3.08,Y,250000,500,33 억,,125395,N,N,135,N,00,N diff --git a/250030/price/prices-20250401.csv b/250030/price/prices-20250401.csv index faa4a8a16473..edf1aa9ab1fc 100644 --- a/250030/price/prices-20250401.csv +++ b/250030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161006,57,100.00,KONEX,,,N,N,N,N, ,N,5990,110,2,1.87,734910,125,20.76,5870,5990,5870,6760,5000,5880,5879.28,0.00,0,0,6186,6032,5826,5672,5466,5930,5570,13,880,500,3520,10,1,2589337,155,-427.86,7.68,12,0.00,-14.00,780.00,12970,20250122,-53.82,3400,20240730,76.18,12970,-53.82,20250122,5010,19.56,20250103,12970,-53.82,20250122,3400,76.18,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250423,151025,57,100.00,KONEX,,,N,N,N,N, ,N,5990,110,2,1.87,734910,125,20.76,5870,5990,5870,6760,5000,5880,5879.28,0.00,0,0,6186,6032,5826,5672,5466,5930,5570,13,880,500,3520,10,1,2589337,155,-427.86,7.68,12,0.00,-14.00,780.00,12970,20250122,-53.82,3400,20240730,76.18,12970,-53.82,20250122,5010,19.56,20250103,12970,-53.82,20250122,3400,76.18,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250423,141023,57,100.00,KONEX,,,N,N,N,N, ,N,5990,110,2,1.87,734910,125,20.76,5870,5990,5870,6760,5000,5880,5879.28,0.00,0,0,6186,6032,5826,5672,5466,5930,5570,13,880,500,3520,10,1,2589337,155,-427.86,7.68,12,0.00,-14.00,780.00,12970,20250122,-53.82,3400,20240730,76.18,12970,-53.82,20250122,5010,19.56,20250103,12970,-53.82,20250122,3400,76.18,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250423,131022,57,100.00,KONEX,,,N,N,N,N, ,N,5990,110,2,1.87,734910,125,20.76,5870,5990,5870,6760,5000,5880,5879.28,0.00,0,0,6186,6032,5826,5672,5466,5930,5570,13,880,500,3520,10,1,2589337,155,-427.86,7.68,12,0.00,-14.00,780.00,12970,20250122,-53.82,3400,20240730,76.18,12970,-53.82,20250122,5010,19.56,20250103,12970,-53.82,20250122,3400,76.18,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250423,121025,57,100.00,KONEX,,,N,N,N,N, ,N,5990,110,2,1.87,734910,125,20.76,5870,5990,5870,6760,5000,5880,5879.28,0.00,0,0,6186,6032,5826,5672,5466,5930,5570,13,880,500,3520,10,1,2589337,155,-427.86,7.68,12,0.00,-14.00,780.00,12970,20250122,-53.82,3400,20240730,76.18,12970,-53.82,20250122,5010,19.56,20250103,12970,-53.82,20250122,3400,76.18,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250423,111026,57,100.00,KONEX,,,N,N,N,N, ,N,5990,110,2,1.87,734910,125,20.76,5870,5990,5870,6760,5000,5880,5879.28,0.00,0,0,6186,6032,5826,5672,5466,5930,5570,13,880,500,3520,10,1,2589337,155,-427.86,7.68,12,0.00,-14.00,780.00,12970,20250122,-53.82,3400,20240730,76.18,12970,-53.82,20250122,5010,19.56,20250103,12970,-53.82,20250122,3400,76.18,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250423,101028,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,716940,122,20.27,5870,5880,5870,6760,5000,5880,5876.56,0.00,0,0,6186,6032,5826,5672,5466,5930,5570,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.00,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250423,091033,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,0,0,0.00,0,0,0,6760,5000,5880,0.00,0.00,0,0,6186,6032,5826,5672,5466,5930,5570,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.00,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250422,161000,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,3390220,602,552.29,5980,5980,5620,6760,5000,5880,5631.59,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.02,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250422,151018,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,3390220,602,552.29,5980,5980,5620,6760,5000,5880,5631.59,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.02,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250422,141019,57,100.00,KONEX,,,N,N,N,N, ,N,5880,0,3,0.00,3390220,602,552.29,5980,5980,5620,6760,5000,5880,5631.59,0.00,0,0,5946,5912,5896,5862,5846,5905,5855,13,880,500,3520,10,1,2589337,152,-420.00,7.54,12,0.02,-14.00,780.00,12970,20250122,-54.66,3400,20240730,72.94,12970,-54.66,20250122,5010,17.37,20250103,12970,-54.66,20250122,3400,72.94,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20250401.csv b/250060/price/prices-20250401.csv index 01e99a7cadf8..208899e71be2 100644 --- a/250060/price/prices-20250401.csv +++ b/250060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,25,2,1.04,285466525,116888,157.70,2410,2465,2410,3130,1690,2410,2442.22,1.48,0,40933,2473,2441,2418,2386,2363,2457,2402,32,720,100,1780,5,1,32171314,783,8.48,2.22,12,0.36,287.00,1098.00,4940,20240529,-50.71,2100,20250409,15.95,3180,-23.43,20250107,2100,15.95,20250409,4940,-50.71,20240529,2100,15.95,20250409,0.74,Y,250060,100,32 억,,477527,N,N,1861,N,00,N +20250423,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,25,2,1.04,272636780,111626,150.60,2410,2465,2410,3130,1690,2410,2442.41,1.48,0,38494,2473,2441,2418,2386,2363,2457,2402,32,720,100,1780,5,1,32171314,783,8.48,2.22,12,0.35,287.00,1098.00,4940,20240529,-50.71,2100,20250409,15.95,3180,-23.43,20250107,2100,15.95,20250409,4940,-50.71,20240529,2100,15.95,20250409,0.74,Y,250060,100,32 억,,477527,N,N,857,N,00,N +20250423,141023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,30,2,1.24,255143253,104463,140.94,2410,2465,2410,3130,1690,2410,2442.43,1.48,0,34588,2473,2441,2418,2386,2363,2457,2402,32,720,100,1780,5,1,32171314,785,8.50,2.22,12,0.32,287.00,1098.00,4940,20240529,-50.61,2100,20250409,16.19,3180,-23.27,20250107,2100,16.19,20250409,4940,-50.61,20240529,2100,16.19,20250409,0.74,Y,250060,100,32 억,,477527,N,N,857,N,00,N +20250423,131022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,35,2,1.45,234026548,95805,129.25,2410,2465,2410,3130,1690,2410,2442.74,1.48,0,32875,2473,2441,2418,2386,2363,2457,2402,32,720,100,1780,5,1,32171314,787,8.52,2.23,12,0.30,287.00,1098.00,4940,20240529,-50.51,2100,20250409,16.43,3180,-23.11,20250107,2100,16.43,20250409,4940,-50.51,20240529,2100,16.43,20250409,0.74,Y,250060,100,32 억,,477527,N,N,857,N,00,N +20250423,121026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,35,2,1.45,226113623,92567,124.89,2410,2465,2410,3130,1690,2410,2442.70,1.48,0,32218,2473,2441,2418,2386,2363,2457,2402,32,720,100,1780,5,1,32171314,787,8.52,2.23,12,0.29,287.00,1098.00,4940,20240529,-50.51,2100,20250409,16.43,3180,-23.11,20250107,2100,16.43,20250409,4940,-50.51,20240529,2100,16.43,20250409,0.74,Y,250060,100,32 억,,477527,N,N,857,N,00,N +20250423,111026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,35,2,1.45,185701118,76022,102.56,2410,2465,2410,3130,1690,2410,2442.73,1.48,0,26398,2473,2441,2418,2386,2363,2457,2402,32,720,100,1780,5,1,32171314,787,8.52,2.23,12,0.24,287.00,1098.00,4940,20240529,-50.51,2100,20250409,16.43,3180,-23.11,20250107,2100,16.43,20250409,4940,-50.51,20240529,2100,16.43,20250409,0.74,Y,250060,100,32 억,,477527,N,N,857,N,00,N +20250423,101028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,45,2,1.87,144015673,58908,79.48,2410,2465,2410,3130,1690,2410,2444.76,1.48,0,23272,2473,2441,2418,2386,2363,2457,2402,32,720,100,1780,5,1,32171314,790,8.55,2.24,12,0.18,287.00,1098.00,4940,20240529,-50.30,2100,20250409,16.90,3180,-22.80,20250107,2100,16.90,20250409,4940,-50.30,20240529,2100,16.90,20250409,0.74,Y,250060,100,32 억,,477527,N,N,857,N,00,N +20250423,091033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,20,2,0.83,21409453,8817,11.90,2410,2445,2410,3130,1690,2410,2428.20,1.48,0,2073,2473,2441,2418,2386,2363,2457,2402,32,720,100,1780,5,1,32171314,782,8.47,2.21,12,0.03,287.00,1098.00,4940,20240529,-50.81,2100,20250409,15.71,3180,-23.58,20250107,2100,15.71,20250409,4940,-50.81,20240529,2100,15.71,20250409,0.74,Y,250060,100,32 억,,477527,N,N,857,N,00,N 20250422,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,177004195,73185,96.22,2400,2450,2395,3150,1700,2425,2418.65,1.51,0,-9760,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,775,8.40,2.19,12,0.23,287.00,1098.00,4940,20240529,-51.21,2100,20250409,14.76,3180,-24.21,20250107,2100,14.76,20250409,4940,-51.21,20240529,2100,14.76,20250409,0.74,Y,250060,100,32 억,,487287,N,N,857,N,00,N 20250422,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-15,5,-0.62,171908190,71072,93.44,2400,2450,2395,3150,1700,2425,2418.79,1.51,0,-9174,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,775,8.40,2.19,12,0.22,287.00,1098.00,4940,20240529,-51.21,2100,20250409,14.76,3180,-24.21,20250107,2100,14.76,20250409,4940,-51.21,20240529,2100,14.76,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N 20250422,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-10,5,-0.41,164978065,68200,89.66,2400,2450,2395,3150,1700,2425,2419.03,1.51,0,-8709,2515,2470,2435,2390,2355,2465,2385,32,725,100,1790,5,1,32171314,777,8.41,2.20,12,0.21,287.00,1098.00,4940,20240529,-51.11,2100,20250409,15.00,3180,-24.06,20250107,2100,15.00,20250409,4940,-51.11,20240529,2100,15.00,20250409,0.74,Y,250060,100,32 억,,487287,N,N,2373,N,00,N diff --git a/250930/price/prices-20250401.csv b/250930/price/prices-20250401.csv index 4d4e4ac94842..d55a7895fb0b 100644 --- a/250930/price/prices-20250401.csv +++ b/250930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,467,7,2,1.52,43655779,93443,158.47,460,488,460,598,322,460,467.19,0.83,0,683,498,479,469,450,440,488,459,33,138,100,290,1,1,33000440,154,-2.58,0.92,12,0.28,-181.00,509.00,850,20240613,-45.06,313,20241209,49.20,586,-20.31,20250110,372,25.54,20250305,850,-45.06,20240613,313,49.20,20241209,0.07,Y,250930,100,33 억,,275088,N,N,0,N,00,N +20250423,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,470,10,2,2.17,43240450,92554,156.96,460,488,460,598,322,460,467.19,0.83,0,653,498,479,469,450,440,488,459,33,138,100,290,1,1,33000440,155,-2.60,0.92,12,0.28,-181.00,509.00,850,20240613,-44.71,313,20241209,50.16,586,-19.80,20250110,372,26.34,20250305,850,-44.71,20240613,313,50.16,20241209,0.07,Y,250930,100,33 억,,275088,N,N,0,N,00,N +20250423,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,468,8,2,1.74,40981369,87668,148.68,460,488,460,598,322,460,467.46,0.83,0,209,498,479,469,450,440,488,459,33,138,100,290,1,1,33000440,154,-2.59,0.92,12,0.27,-181.00,509.00,850,20240613,-44.94,313,20241209,49.52,586,-20.14,20250110,372,25.81,20250305,850,-44.94,20240613,313,49.52,20241209,0.07,Y,250930,100,33 억,,275088,N,N,0,N,00,N +20250423,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,465,5,2,1.09,35589022,76100,129.06,460,488,460,598,322,460,467.66,0.83,0,-629,498,479,469,450,440,488,459,33,138,100,290,1,1,33000440,153,-2.57,0.91,12,0.23,-181.00,509.00,850,20240613,-45.29,313,20241209,48.56,586,-20.65,20250110,372,25.00,20250305,850,-45.29,20240613,313,48.56,20241209,0.07,Y,250930,100,33 억,,275088,N,N,0,N,00,N +20250423,121026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,471,11,2,2.39,21446158,45495,77.16,460,488,460,598,322,460,471.40,0.83,0,-389,498,479,469,450,440,488,459,33,138,100,290,1,1,33000440,155,-2.60,0.93,12,0.14,-181.00,509.00,850,20240613,-44.59,313,20241209,50.48,586,-19.62,20250110,372,26.61,20250305,850,-44.59,20240613,313,50.48,20241209,0.07,Y,250930,100,33 억,,275088,N,N,0,N,00,N +20250423,111026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,467,7,2,1.52,21128243,44815,76.00,460,488,460,598,322,460,471.45,0.83,0,-248,498,479,469,450,440,488,459,33,138,100,290,1,1,33000440,154,-2.58,0.92,12,0.14,-181.00,509.00,850,20240613,-45.06,313,20241209,49.20,586,-20.31,20250110,372,25.54,20250305,850,-45.06,20240613,313,49.20,20241209,0.07,Y,250930,100,33 억,,275088,N,N,0,N,00,N +20250423,101028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,14,2,3.04,12254232,25812,43.78,460,488,460,598,322,460,474.75,0.83,0,-1978,498,479,469,450,440,488,459,33,138,100,290,1,1,33000440,156,-2.62,0.93,12,0.08,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,275088,N,N,0,N,00,N +20250423,091033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,23,2,5.00,3025187,6306,10.69,460,488,460,598,322,460,479.73,0.83,0,-1415,498,479,469,450,440,488,459,33,138,100,290,1,1,33000440,159,-2.67,0.95,12,0.02,-181.00,509.00,850,20240613,-43.18,313,20241209,54.31,586,-17.58,20250110,372,29.84,20250305,850,-43.18,20240613,313,54.31,20241209,0.07,Y,250930,100,33 억,,275088,N,N,0,N,00,N 20250422,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,1,2,0.22,27435586,58365,38.90,459,488,459,596,322,459,470.07,0.83,0,1364,500,479,469,448,438,474,443,33,137,100,290,1,1,33000440,152,-2.54,0.90,12,0.18,-181.00,509.00,850,20240613,-45.88,313,20241209,46.96,586,-21.50,20250110,372,23.66,20250305,850,-45.88,20240613,313,46.96,20241209,0.07,Y,250930,100,33 억,,273774,N,N,0,N,00,N 20250422,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,467,8,2,1.74,26093709,55450,36.96,459,488,459,596,322,459,470.58,0.83,0,3940,500,479,469,448,438,474,443,33,137,100,290,1,1,33000440,154,-2.58,0.92,12,0.17,-181.00,509.00,850,20240613,-45.06,313,20241209,49.20,586,-20.31,20250110,372,25.54,20250305,850,-45.06,20240613,313,49.20,20241209,0.07,Y,250930,100,33 억,,273774,N,N,0,N,00,N 20250422,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,15,2,3.27,18369659,38964,25.97,459,488,459,596,322,459,471.45,0.83,0,-1818,500,479,469,448,438,474,443,33,137,100,290,1,1,33000440,156,-2.62,0.93,12,0.12,-181.00,509.00,850,20240613,-44.24,313,20241209,51.44,586,-19.11,20250110,372,27.42,20250305,850,-44.24,20240613,313,51.44,20241209,0.07,Y,250930,100,33 억,,273774,N,N,0,N,00,N diff --git a/251120/price/prices-20250401.csv b/251120/price/prices-20250401.csv index c2d95d5d3aaf..6e238b51ce80 100644 --- a/251120/price/prices-20250401.csv +++ b/251120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14190,10,2,0.07,617243585,43078,102.03,14190,14650,14040,18430,9930,14180,14328.51,9.42,0,3777,14600,14390,13990,13780,13380,14495,13885,43,4250,500,9920,10,1,8695700,1234,27.39,1.87,12,0.50,518.00,7604.00,19150,20240717,-25.90,12230,20250409,16.03,14900,-4.77,20250207,12230,16.03,20250409,19150,-25.90,20240717,12230,16.03,20250409,2.72,Y,251120,500,43 억,,819225,N,N,902,N,00,N +20250423,151025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14140,-40,5,-0.28,605847205,42274,100.13,14190,14650,14040,18430,9930,14180,14331.44,9.42,0,3935,14600,14390,13990,13780,13380,14495,13885,43,4250,500,9920,10,1,8695700,1230,27.30,1.86,12,0.49,518.00,7604.00,19150,20240717,-26.16,12230,20250409,15.62,14900,-5.10,20250207,12230,15.62,20250409,19150,-26.16,20240717,12230,15.62,20250409,2.72,Y,251120,500,43 억,,819225,N,N,1798,N,00,N +20250423,141024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,-20,5,-0.14,589973145,41150,97.47,14190,14650,14040,18430,9930,14180,14337.14,9.42,0,4175,14600,14390,13990,13780,13380,14495,13885,43,4250,500,9920,10,1,8695700,1231,27.34,1.86,12,0.47,518.00,7604.00,19150,20240717,-26.06,12230,20250409,15.78,14900,-4.97,20250207,12230,15.78,20250409,19150,-26.06,20240717,12230,15.78,20250409,2.72,Y,251120,500,43 억,,819225,N,N,1798,N,00,N +20250423,131023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14140,-40,5,-0.28,549293490,38262,90.63,14190,14650,14100,18430,9930,14180,14356.11,9.42,0,4531,14600,14390,13990,13780,13380,14495,13885,43,4250,500,9920,10,1,8695700,1230,27.30,1.86,12,0.44,518.00,7604.00,19150,20240717,-26.16,12230,20250409,15.62,14900,-5.10,20250207,12230,15.62,20250409,19150,-26.16,20240717,12230,15.62,20250409,2.72,Y,251120,500,43 억,,819225,N,N,1798,N,00,N +20250423,121026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14100,-80,5,-0.56,507382780,35301,83.61,14190,14650,14100,18430,9930,14180,14373.04,9.42,0,3662,14600,14390,13990,13780,13380,14495,13885,43,4250,500,9920,10,1,8695700,1226,27.22,1.85,12,0.41,518.00,7604.00,19150,20240717,-26.37,12230,20250409,15.29,14900,-5.37,20250207,12230,15.29,20250409,19150,-26.37,20240717,12230,15.29,20250409,2.72,Y,251120,500,43 억,,819225,N,N,1798,N,00,N +20250423,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14250,70,2,0.49,410750090,28488,67.48,14190,14650,14180,18430,9930,14180,14418.35,9.42,0,2842,14600,14390,13990,13780,13380,14495,13885,43,4250,500,9920,10,1,8695700,1239,27.51,1.87,12,0.33,518.00,7604.00,19150,20240717,-25.59,12230,20250409,16.52,14900,-4.36,20250207,12230,16.52,20250409,19150,-25.59,20240717,12230,16.52,20250409,2.72,Y,251120,500,43 억,,819225,N,N,1798,N,00,N +20250423,101029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14300,120,2,0.85,389106270,26972,63.89,14190,14650,14180,18430,9930,14180,14426.30,9.42,0,2745,14600,14390,13990,13780,13380,14495,13885,43,4250,500,9920,10,1,8695700,1243,27.61,1.88,12,0.31,518.00,7604.00,19150,20240717,-25.33,12230,20250409,16.93,14900,-4.03,20250207,12230,16.93,20250409,19150,-25.33,20240717,12230,16.93,20250409,2.72,Y,251120,500,43 억,,819225,N,N,1798,N,00,N +20250423,091034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,220,2,1.55,227508020,15707,37.20,14190,14650,14180,18430,9930,14180,14484.50,9.42,0,3012,14600,14390,13990,13780,13380,14495,13885,43,4250,500,9920,10,1,8695700,1252,27.80,1.89,12,0.18,518.00,7604.00,19150,20240717,-24.80,12230,20250409,17.74,14900,-3.36,20250207,12230,17.74,20250409,19150,-24.80,20240717,12230,17.74,20250409,2.72,Y,251120,500,43 억,,819225,N,N,1798,N,00,N 20250422,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14180,440,2,3.20,587918020,42218,517.76,13700,14200,13590,17860,9620,13740,13920.92,9.41,0,733,13940,13840,13740,13640,13540,13890,13690,43,4120,500,9610,10,1,8695700,1233,27.37,1.86,12,0.49,518.00,7604.00,19150,20240717,-25.95,12230,20250409,15.94,14900,-4.83,20250207,12230,15.94,20250409,19150,-25.95,20240717,12230,15.94,20250409,2.74,Y,251120,500,43 억,,818462,N,N,1798,N,00,N 20250422,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14180,440,2,3.20,555412190,39925,489.64,13700,14200,13590,17860,9620,13740,13911.39,9.41,0,404,13940,13840,13740,13640,13540,13890,13690,43,4120,500,9610,10,1,8695700,1233,27.37,1.86,12,0.46,518.00,7604.00,19150,20240717,-25.95,12230,20250409,15.94,14900,-4.83,20250207,12230,15.94,20250409,19150,-25.95,20240717,12230,15.94,20250409,2.74,Y,251120,500,43 억,,818462,N,N,13,N,00,N 20250422,141020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,260,2,1.89,426732180,30782,377.51,13700,14070,13590,17860,9620,13740,13863.04,9.41,0,-1230,13940,13840,13740,13640,13540,13890,13690,43,4120,500,9610,10,1,8695700,1217,27.03,1.84,12,0.35,518.00,7604.00,19150,20240717,-26.89,12230,20250409,14.47,14900,-6.04,20250207,12230,14.47,20250409,19150,-26.89,20240717,12230,14.47,20250409,2.74,Y,251120,500,43 억,,818462,N,N,13,N,00,N diff --git a/251270/price/prices-20250401.csv b/251270/price/prices-20250401.csv index 9021abd0a098..7b951bda776b 100644 --- a/251270/price/prices-20250401.csv +++ b/251270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161007,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,42950,150,2,0.35,3415670925,79408,122.45,43000,43300,42800,55600,30000,42800,43014.19,25.14,0,1109,43900,43350,42950,42400,42000,43150,42200,86,12800,100,32520,50,1,85953502,36917,144.13,0.63,12,0.09,298.00,67728.00,72400,20240510,-40.68,37500,20250409,14.53,53700,-20.02,20250107,37500,14.53,20250409,72400,-40.68,20240510,37500,14.53,20250409,0.29,Y,251270,100,85 억,,21609891,N,N,2985,N,00,N +20250423,151026,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43100,300,2,0.70,3075414025,71490,110.24,43000,43300,42800,55600,30000,42800,43018.80,25.14,0,143,43900,43350,42950,42400,42000,43150,42200,86,12800,100,32520,50,1,85953502,37046,144.63,0.64,12,0.08,298.00,67728.00,72400,20240510,-40.47,37500,20250409,14.93,53700,-19.74,20250107,37500,14.93,20250409,72400,-40.47,20240510,37500,14.93,20250409,0.29,Y,251270,100,85 억,,21609891,N,N,7549,N,00,N +20250423,141024,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43050,250,2,0.58,2278594300,52951,81.65,43000,43300,42800,55600,30000,42800,43032.13,25.14,0,3226,43900,43350,42950,42400,42000,43150,42200,86,12800,100,32520,50,1,85953502,37003,144.46,0.64,12,0.06,298.00,67728.00,72400,20240510,-40.54,37500,20250409,14.80,53700,-19.83,20250107,37500,14.80,20250409,72400,-40.54,20240510,37500,14.80,20250409,0.29,Y,251270,100,85 억,,21609891,N,N,7549,N,00,N +20250423,131023,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43150,350,2,0.82,1918624300,44597,68.77,43000,43300,42800,55600,30000,42800,43021.38,25.14,0,3705,43900,43350,42950,42400,42000,43150,42200,86,12800,100,32520,50,1,85953502,37089,144.80,0.64,12,0.05,298.00,67728.00,72400,20240510,-40.40,37500,20250409,15.07,53700,-19.65,20250107,37500,15.07,20250409,72400,-40.40,20240510,37500,15.07,20250409,0.29,Y,251270,100,85 억,,21609891,N,N,7549,N,00,N +20250423,121026,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,43050,250,2,0.58,1550978000,36059,55.60,43000,43300,42800,55600,30000,42800,43012.23,25.14,0,1485,43900,43350,42950,42400,42000,43150,42200,86,12800,100,32520,50,1,85953502,37003,144.46,0.64,12,0.04,298.00,67728.00,72400,20240510,-40.54,37500,20250409,14.80,53700,-19.83,20250107,37500,14.80,20250409,72400,-40.54,20240510,37500,14.80,20250409,0.29,Y,251270,100,85 억,,21609891,N,N,7549,N,00,N +20250423,111027,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,42950,150,2,0.35,1194890050,27793,42.86,43000,43300,42800,55600,30000,42800,42992.48,25.14,0,1001,43900,43350,42950,42400,42000,43150,42200,86,12800,100,32520,50,1,85953502,36917,144.13,0.63,12,0.03,298.00,67728.00,72400,20240510,-40.68,37500,20250409,14.53,53700,-20.02,20250107,37500,14.53,20250409,72400,-40.68,20240510,37500,14.53,20250409,0.29,Y,251270,100,85 억,,21609891,N,N,7549,N,00,N +20250423,101029,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,42950,150,2,0.35,798483400,18567,28.63,43000,43300,42800,55600,30000,42800,43005.52,25.14,0,981,43900,43350,42950,42400,42000,43150,42200,86,12800,100,32520,50,1,85953502,36917,144.13,0.63,12,0.02,298.00,67728.00,72400,20240510,-40.68,37500,20250409,14.53,53700,-20.02,20250107,37500,14.53,20250409,72400,-40.68,20240510,37500,14.53,20250409,0.29,Y,251270,100,85 억,,21609891,N,N,7549,N,00,N +20250423,091034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,42950,150,2,0.35,287732750,6688,10.31,43000,43300,42850,55600,30000,42800,43022.24,25.14,0,-232,43900,43350,42950,42400,42000,43150,42200,86,12800,100,32520,50,1,85953502,36917,144.13,0.63,12,0.01,298.00,67728.00,72400,20240510,-40.68,37500,20250409,14.53,53700,-20.02,20250107,37500,14.53,20250409,72400,-40.68,20240510,37500,14.53,20250409,0.29,Y,251270,100,85 억,,21609891,N,N,7549,N,00,N 20250422,161002,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,42800,-550,5,-1.27,2783305025,64849,88.83,43350,43500,42550,56300,30350,43350,42919.79,25.15,0,-10704,44350,43850,43450,42950,42550,43650,42750,86,12950,100,32940,50,1,85953502,36788,143.62,0.63,12,0.08,298.00,67728.00,72400,20240510,-40.88,37500,20250409,14.13,53700,-20.30,20250107,37500,14.13,20250409,72400,-40.88,20240510,37500,14.13,20250409,0.28,Y,251270,100,85 억,,21618194,N,N,7549,N,00,N 20250422,151020,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,42700,-650,5,-1.50,2552787225,59462,81.45,43350,43500,42550,56300,30350,43350,42931.41,25.15,0,-11389,44350,43850,43450,42950,42550,43650,42750,86,12950,100,32940,50,1,85953502,36702,143.29,0.63,12,0.07,298.00,67728.00,72400,20240510,-41.02,37500,20250409,13.87,53700,-20.48,20250107,37500,13.87,20250409,72400,-41.02,20240510,37500,13.87,20250409,0.28,Y,251270,100,85 억,,21618194,N,N,21041,N,00,N 20250422,141020,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,42650,-700,5,-1.61,2260458625,52610,72.07,43350,43500,42550,56300,30350,43350,42966.33,25.15,0,-10253,44350,43850,43450,42950,42550,43650,42750,86,12950,100,32940,50,1,85953502,36659,143.12,0.63,12,0.06,298.00,67728.00,72400,20240510,-41.09,37500,20250409,13.73,53700,-20.58,20250107,37500,13.73,20250409,72400,-41.09,20240510,37500,13.73,20250409,0.28,Y,251270,100,85 억,,21618194,N,N,21041,N,00,N diff --git a/251280/price/prices-20250401.csv b/251280/price/prices-20250401.csv index c0e6ea968cc9..bd19781adb16 100644 --- a/251280/price/prices-20250401.csv +++ b/251280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161007,57,100.00,KONEX,,,N,N,N,N, ,N,5870,-90,5,-1.51,1542070,265,16.00,5980,5980,5600,6850,5070,5960,5819.13,0.00,0,0,6420,6190,5750,5520,5080,6305,5635,16,890,500,3810,10,1,3114678,183,-30.10,20.03,12,0.01,-195.00,293.00,9200,20240920,-36.20,3760,20240412,56.12,8910,-34.12,20250203,5200,12.88,20250418,9200,-36.20,20240920,5060,16.01,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250423,151026,57,100.00,KONEX,,,N,N,N,N, ,N,5870,-90,5,-1.51,1542070,265,16.00,5980,5980,5600,6850,5070,5960,5819.13,0.00,0,0,6420,6190,5750,5520,5080,6305,5635,16,890,500,3810,10,1,3114678,183,-30.10,20.03,12,0.01,-195.00,293.00,9200,20240920,-36.20,3760,20240412,56.12,8910,-34.12,20250203,5200,12.88,20250418,9200,-36.20,20240920,5060,16.01,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250423,141024,57,100.00,KONEX,,,N,N,N,N, ,N,5890,-70,5,-1.17,1119430,193,11.65,5980,5980,5600,6850,5070,5960,5800.16,0.00,0,0,6420,6190,5750,5520,5080,6305,5635,16,890,500,3810,10,1,3114678,183,-30.21,20.10,12,0.01,-195.00,293.00,9200,20240920,-35.98,3760,20240412,56.65,8910,-33.89,20250203,5200,13.27,20250418,9200,-35.98,20240920,5060,16.40,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250423,131023,57,100.00,KONEX,,,N,N,N,N, ,N,5890,-70,5,-1.17,913280,158,9.54,5980,5980,5600,6850,5070,5960,5780.25,0.00,0,0,6420,6190,5750,5520,5080,6305,5635,16,890,500,3810,10,1,3114678,183,-30.21,20.10,12,0.01,-195.00,293.00,9200,20240920,-35.98,3760,20240412,56.65,8910,-33.89,20250203,5200,13.27,20250418,9200,-35.98,20240920,5060,16.40,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250423,121027,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-60,5,-1.01,325900,55,3.32,5980,5980,5900,6850,5070,5960,5925.45,0.00,0,0,6420,6190,5750,5520,5080,6305,5635,16,890,500,3810,10,1,3114678,184,-30.26,20.14,12,0.00,-195.00,293.00,9200,20240920,-35.87,3760,20240412,56.91,8910,-33.78,20250203,5200,13.46,20250418,9200,-35.87,20240920,5060,16.60,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250423,111027,57,100.00,KONEX,,,N,N,N,N, ,N,5900,-60,5,-1.01,266900,45,2.72,5980,5980,5900,6850,5070,5960,5931.11,0.00,0,0,6420,6190,5750,5520,5080,6305,5635,16,890,500,3810,10,1,3114678,184,-30.26,20.14,12,0.00,-195.00,293.00,9200,20240920,-35.87,3760,20240412,56.91,8910,-33.78,20250203,5200,13.46,20250418,9200,-35.87,20240920,5060,16.60,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250423,101029,57,100.00,KONEX,,,N,N,N,N, ,N,5930,-30,5,-0.50,207900,35,2.11,5980,5980,5930,6850,5070,5960,5940.00,0.00,0,0,6420,6190,5750,5520,5080,6305,5635,16,890,500,3810,10,1,3114678,185,-30.41,20.24,12,0.00,-195.00,293.00,9200,20240920,-35.54,3760,20240412,57.71,8910,-33.45,20250203,5200,14.04,20250418,9200,-35.54,20240920,5060,17.19,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250423,091034,57,100.00,KONEX,,,N,N,N,N, ,N,5980,20,2,0.34,41860,7,0.42,5980,5980,5980,6850,5070,5960,5980.00,0.00,0,0,6420,6190,5750,5520,5080,6305,5635,16,890,500,3810,10,1,3114678,186,-30.67,20.41,12,0.00,-195.00,293.00,9200,20240920,-35.00,3760,20240412,59.04,8910,-32.88,20250203,5200,15.00,20250418,9200,-35.00,20240920,5060,18.18,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N 20250422,161002,57,100.00,KONEX,,,N,N,N,N, ,N,5960,-40,5,-0.67,9169300,1656,698.73,5800,5980,5310,6900,5100,6000,5537.02,0.00,0,0,6293,6146,5973,5826,5653,6160,5840,16,900,500,3840,10,1,3114678,186,-30.56,20.34,12,0.05,-195.00,293.00,9200,20240920,-35.22,3760,20240412,58.51,8910,-33.11,20250203,5200,14.62,20250418,9200,-35.22,20240920,5060,17.79,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N 20250422,151020,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-400,5,-6.67,8678120,1572,663.29,5800,5980,5310,6900,5100,6000,5520.43,0.00,0,0,6293,6146,5973,5826,5653,6160,5840,16,900,500,3840,10,1,3114678,174,-28.72,19.11,12,0.05,-195.00,293.00,9200,20240920,-39.13,3760,20240412,48.94,8910,-37.15,20250203,5200,7.69,20250418,9200,-39.13,20240920,5060,10.67,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N 20250422,141020,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-410,5,-6.83,7715840,1400,590.72,5800,5980,5310,6900,5100,6000,5511.31,0.00,0,0,6293,6146,5973,5826,5653,6160,5840,16,900,500,3840,10,1,3114678,174,-28.67,19.08,12,0.04,-195.00,293.00,9200,20240920,-39.24,3760,20240412,48.67,8910,-37.26,20250203,5200,7.50,20250418,9200,-39.24,20240920,5060,10.47,20240507,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20250401.csv b/251370/price/prices-20250401.csv index 41a49d39bd27..a7dba84f84eb 100644 --- a/251370/price/prices-20250401.csv +++ b/251370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161007,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9200,210,2,2.34,208199150,22706,104.02,9040,9280,9040,11680,6300,8990,9169.33,1.34,0,1753,9203,9096,8993,8886,8783,9045,8835,82,2690,500,6470,10,1,16314464,1501,-34.59,0.86,12,0.14,-266.00,10681.00,14400,20240424,-36.11,7350,20240805,25.17,13320,-30.93,20250312,7790,18.10,20250407,14400,-36.11,20240424,7350,25.17,20240805,3.09,Y,251370,500,81 억,,218777,N,N,1958,N,00,N +20250423,151026,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9240,250,2,2.78,202046120,22037,100.96,9040,9280,9040,11680,6300,8990,9168.49,1.34,0,1599,9203,9096,8993,8886,8783,9045,8835,82,2690,500,6470,10,1,16314464,1507,-34.74,0.87,12,0.14,-266.00,10681.00,14400,20240424,-35.83,7350,20240805,25.71,13320,-30.63,20250312,7790,18.61,20250407,14400,-35.83,20240424,7350,25.71,20240805,3.09,Y,251370,500,81 억,,218777,N,N,3056,N,00,N +20250423,141025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9170,180,2,2.00,154379110,16856,77.22,9040,9280,9040,11680,6300,8990,9158.70,1.34,0,-85,9203,9096,8993,8886,8783,9045,8835,82,2690,500,6470,10,1,16314464,1496,-34.47,0.86,12,0.10,-266.00,10681.00,14400,20240424,-36.32,7350,20240805,24.76,13320,-31.16,20250312,7790,17.72,20250407,14400,-36.32,20240424,7350,24.76,20240805,3.09,Y,251370,500,81 억,,218777,N,N,3056,N,00,N +20250423,131023,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9160,170,2,1.89,142740260,15586,71.40,9040,9280,9040,11680,6300,8990,9158.24,1.34,0,97,9203,9096,8993,8886,8783,9045,8835,82,2690,500,6470,10,1,16314464,1494,-34.44,0.86,12,0.10,-266.00,10681.00,14400,20240424,-36.39,7350,20240805,24.63,13320,-31.23,20250312,7790,17.59,20250407,14400,-36.39,20240424,7350,24.63,20240805,3.09,Y,251370,500,81 억,,218777,N,N,3056,N,00,N +20250423,121027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,150,2,1.67,132087520,14423,66.08,9040,9280,9040,11680,6300,8990,9158.12,1.34,0,452,9203,9096,8993,8886,8783,9045,8835,82,2690,500,6470,10,1,16314464,1491,-34.36,0.86,12,0.09,-266.00,10681.00,14400,20240424,-36.53,7350,20240805,24.35,13320,-31.38,20250312,7790,17.33,20250407,14400,-36.53,20240424,7350,24.35,20240805,3.09,Y,251370,500,81 억,,218777,N,N,3056,N,00,N +20250423,111027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,150,2,1.67,124410690,13582,62.22,9040,9280,9040,11680,6300,8990,9159.97,1.34,0,548,9203,9096,8993,8886,8783,9045,8835,82,2690,500,6470,10,1,16314464,1491,-34.36,0.86,12,0.08,-266.00,10681.00,14400,20240424,-36.53,7350,20240805,24.35,13320,-31.38,20250312,7790,17.33,20250407,14400,-36.53,20240424,7350,24.35,20240805,3.09,Y,251370,500,81 억,,218777,N,N,3056,N,00,N +20250423,101030,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9200,210,2,2.34,104058950,11354,52.02,9040,9280,9040,11680,6300,8990,9164.96,1.34,0,-57,9203,9096,8993,8886,8783,9045,8835,82,2690,500,6470,10,1,16314464,1501,-34.59,0.86,12,0.07,-266.00,10681.00,14400,20240424,-36.11,7350,20240805,25.17,13320,-30.93,20250312,7790,18.10,20250407,14400,-36.11,20240424,7350,25.17,20240805,3.09,Y,251370,500,81 억,,218777,N,N,3056,N,00,N +20250423,091035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9110,120,2,1.33,43674620,4780,21.90,9040,9180,9040,11680,6300,8990,9136.95,1.34,0,457,9203,9096,8993,8886,8783,9045,8835,82,2690,500,6470,10,1,16314464,1486,-34.25,0.85,12,0.03,-266.00,10681.00,14400,20240424,-36.74,7350,20240805,23.95,13320,-31.61,20250312,7790,16.94,20250407,14400,-36.74,20240424,7350,23.95,20240805,3.09,Y,251370,500,81 억,,218777,N,N,3056,N,00,N 20250422,161002,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8990,-60,5,-0.66,190670540,21194,59.97,9040,9100,8890,11760,6340,9050,8996.44,1.38,0,-6322,9376,9212,8956,8792,8536,9295,8875,82,2710,500,6510,10,1,16314464,1467,-33.80,0.84,12,0.13,-266.00,10681.00,14400,20240424,-37.57,7350,20240805,22.31,13320,-32.51,20250312,7790,15.40,20250407,14400,-37.57,20240424,7350,22.31,20240805,3.09,Y,251370,500,81 억,,224990,N,N,3056,N,00,N 20250422,151020,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8990,-60,5,-0.66,168302950,18713,52.95,9040,9100,8890,11760,6340,9050,8993.91,1.38,0,-5570,9376,9212,8956,8792,8536,9295,8875,82,2710,500,6510,10,1,16314464,1467,-33.80,0.84,12,0.11,-266.00,10681.00,14400,20240424,-37.57,7350,20240805,22.31,13320,-32.51,20250312,7790,15.40,20250407,14400,-37.57,20240424,7350,22.31,20240805,3.09,Y,251370,500,81 억,,224990,N,N,2942,N,00,N 20250422,141020,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9020,-30,5,-0.33,164344950,18273,51.71,9040,9100,8890,11760,6340,9050,8993.87,1.38,0,-5156,9376,9212,8956,8792,8536,9295,8875,82,2710,500,6510,10,1,16314464,1472,-33.91,0.84,12,0.11,-266.00,10681.00,14400,20240424,-37.36,7350,20240805,22.72,13320,-32.28,20250312,7790,15.79,20250407,14400,-37.36,20240424,7350,22.72,20240805,3.09,Y,251370,500,81 억,,224990,N,N,2942,N,00,N diff --git a/251630/price/prices-20250401.csv b/251630/price/prices-20250401.csv index 4ad1c37837c7..a8e7ea49060c 100644 --- a/251630/price/prices-20250401.csv +++ b/251630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,105,2,2.44,137522440,31562,339.89,4330,4415,4305,5580,3010,4295,4357.22,1.03,0,5543,4368,4331,4293,4256,4218,4350,4275,80,1285,500,3000,5,1,15942886,701,-21.78,0.59,12,0.20,-202.00,7503.00,9110,20240412,-51.70,3400,20241210,29.41,5390,-18.37,20250210,3585,22.73,20250409,9020,-51.22,20240516,3400,29.41,20241210,1.37,Y,251630,500,79 억,,163454,N,N,4,N,00,N +20250423,151027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,90,2,2.10,133387285,30622,329.77,4330,4415,4305,5580,3010,4295,4355.93,1.03,0,5474,4368,4331,4293,4256,4218,4350,4275,80,1285,500,3000,5,1,15942886,699,-21.71,0.58,12,0.19,-202.00,7503.00,9110,20240412,-51.87,3400,20241210,28.97,5390,-18.65,20250210,3585,22.32,20250409,9020,-51.39,20240516,3400,28.97,20241210,1.37,Y,251630,500,79 억,,163454,N,N,140,N,00,N +20250423,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,115,2,2.68,118036345,27131,292.17,4330,4415,4305,5580,3010,4295,4350.61,1.03,0,3072,4368,4331,4293,4256,4218,4350,4275,80,1285,500,3000,5,1,15942886,703,-21.83,0.59,12,0.17,-202.00,7503.00,9110,20240412,-51.59,3400,20241210,29.71,5390,-18.18,20250210,3585,23.01,20250409,9020,-51.11,20240516,3400,29.71,20241210,1.37,Y,251630,500,79 억,,163454,N,N,140,N,00,N +20250423,131024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,90,2,2.10,97194870,22394,241.16,4330,4390,4305,5580,3010,4295,4340.22,1.03,0,-991,4368,4331,4293,4256,4218,4350,4275,80,1285,500,3000,5,1,15942886,699,-21.71,0.58,12,0.14,-202.00,7503.00,9110,20240412,-51.87,3400,20241210,28.97,5390,-18.65,20250210,3585,22.32,20250409,9020,-51.39,20240516,3400,28.97,20241210,1.37,Y,251630,500,79 억,,163454,N,N,140,N,00,N +20250423,121027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,75,2,1.75,95324135,21967,236.56,4330,4390,4305,5580,3010,4295,4339.42,1.03,0,-1021,4368,4331,4293,4256,4218,4350,4275,80,1285,500,3000,5,1,15942886,697,-21.63,0.58,12,0.14,-202.00,7503.00,9110,20240412,-52.03,3400,20241210,28.53,5390,-18.92,20250210,3585,21.90,20250409,9020,-51.55,20240516,3400,28.53,20241210,1.37,Y,251630,500,79 억,,163454,N,N,140,N,00,N +20250423,111028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4330,35,2,0.81,64290875,14848,159.90,4330,4390,4305,5580,3010,4295,4329.94,1.03,0,-7699,4368,4331,4293,4256,4218,4350,4275,80,1285,500,3000,5,1,15942886,690,-21.44,0.58,12,0.09,-202.00,7503.00,9110,20240412,-52.47,3400,20241210,27.35,5390,-19.67,20250210,3585,20.78,20250409,9020,-52.00,20240516,3400,27.35,20241210,1.37,Y,251630,500,79 억,,163454,N,N,140,N,00,N +20250423,101030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,60,2,1.40,58311450,13465,145.00,4330,4390,4305,5580,3010,4295,4330.59,1.03,0,-7652,4368,4331,4293,4256,4218,4350,4275,80,1285,500,3000,5,1,15942886,694,-21.56,0.58,12,0.08,-202.00,7503.00,9110,20240412,-52.20,3400,20241210,28.09,5390,-19.20,20250210,3585,21.48,20250409,9020,-51.72,20240516,3400,28.09,20241210,1.37,Y,251630,500,79 억,,163454,N,N,140,N,00,N +20250423,091035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,30,2,0.70,15661315,3616,38.94,4330,4390,4305,5580,3010,4295,4331.12,1.03,0,-1095,4368,4331,4293,4256,4218,4350,4275,80,1285,500,3000,5,1,15942886,690,-21.41,0.58,12,0.02,-202.00,7503.00,9110,20240412,-52.52,3400,20241210,27.21,5390,-19.76,20250210,3585,20.64,20250409,9020,-52.05,20240516,3400,27.21,20241210,1.37,Y,251630,500,79 억,,163454,N,N,140,N,00,N 20250422,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,-25,5,-0.58,39783910,9285,41.58,4285,4330,4255,5610,3025,4320,4284.75,1.03,0,-1298,4440,4380,4320,4260,4200,4410,4290,80,1290,500,3020,5,1,15942886,685,-21.26,0.57,12,0.06,-202.00,7503.00,9130,20240411,-52.96,3400,20241210,26.32,5390,-20.32,20250210,3585,19.80,20250409,9020,-52.38,20240516,3400,26.32,20241210,1.37,Y,251630,500,79 억,,164752,N,N,140,N,00,N 20250422,151020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,-25,5,-0.58,35598410,8310,37.22,4285,4330,4255,5610,3025,4320,4283.80,1.03,0,-600,4440,4380,4320,4260,4200,4410,4290,80,1290,500,3020,5,1,15942886,685,-21.26,0.57,12,0.05,-202.00,7503.00,9130,20240411,-52.96,3400,20241210,26.32,5390,-20.32,20250210,3585,19.80,20250409,9020,-52.38,20240516,3400,26.32,20241210,1.37,Y,251630,500,79 억,,164752,N,N,223,N,00,N 20250422,141021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-10,5,-0.23,30099360,7030,31.48,4285,4330,4255,5610,3025,4320,4281.56,1.03,0,-240,4440,4380,4320,4260,4200,4410,4290,80,1290,500,3020,5,1,15942886,687,-21.34,0.57,12,0.04,-202.00,7503.00,9130,20240411,-52.79,3400,20241210,26.76,5390,-20.04,20250210,3585,20.22,20250409,9020,-52.22,20240516,3400,26.76,20241210,1.37,Y,251630,500,79 억,,164752,N,N,223,N,00,N diff --git a/251970/price/prices-20250401.csv b/251970/price/prices-20250401.csv index 676e0bf54b40..d873f41ebf41 100644 --- a/251970/price/prices-20250401.csv +++ b/251970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161008,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53600,-1600,5,-2.90,1852947400,34407,109.72,56000,56000,53000,71700,38700,55200,53853.79,12.42,0,4323,56866,56032,55066,54232,53266,56450,54650,62,16500,500,40840,100,1,12400000,6646,20.33,2.50,12,0.28,2637.00,21422.00,57800,20250417,-7.27,23100,20240417,132.03,57800,-7.27,20250417,40100,33.67,20250311,57800,-7.27,20250417,24750,116.57,20240425,0.39,Y,251970,500,62 억,,1540205,N,N,745,N,00,N +20250423,151027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53600,-1600,5,-2.90,1747868200,32447,103.47,56000,56000,53000,71700,38700,55200,53868.41,12.42,0,4767,56866,56032,55066,54232,53266,56450,54650,62,16500,500,40840,100,1,12400000,6646,20.33,2.50,12,0.26,2637.00,21422.00,57800,20250417,-7.27,23100,20240417,132.03,57800,-7.27,20250417,40100,33.67,20250311,57800,-7.27,20250417,24750,116.57,20240425,0.39,Y,251970,500,62 억,,1540205,N,N,629,N,00,N +20250423,141025,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53600,-1600,5,-2.90,969373100,17863,56.96,56000,56000,53300,71700,38700,55200,54267.09,12.42,0,73,56866,56032,55066,54232,53266,56450,54650,62,16500,500,40840,100,1,12400000,6646,20.33,2.50,12,0.14,2637.00,21422.00,57800,20250417,-7.27,23100,20240417,132.03,57800,-7.27,20250417,40100,33.67,20250311,57800,-7.27,20250417,24750,116.57,20240425,0.39,Y,251970,500,62 억,,1540205,N,N,629,N,00,N +20250423,131024,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54200,-1000,5,-1.81,634504300,11639,37.11,56000,56000,53900,71700,38700,55200,54515.36,12.42,0,1061,56866,56032,55066,54232,53266,56450,54650,62,16500,500,40840,100,1,12400000,6721,20.55,2.53,12,0.09,2637.00,21422.00,57800,20250417,-6.23,23100,20240417,134.63,57800,-6.23,20250417,40100,35.16,20250311,57800,-6.23,20250417,24750,118.99,20240425,0.39,Y,251970,500,62 억,,1540205,N,N,629,N,00,N +20250423,121028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54000,-1200,5,-2.17,546118600,10007,31.91,56000,56000,53900,71700,38700,55200,54573.66,12.42,0,919,56866,56032,55066,54232,53266,56450,54650,62,16500,500,40840,100,1,12400000,6696,20.48,2.52,12,0.08,2637.00,21422.00,57800,20250417,-6.57,23100,20240417,133.77,57800,-6.57,20250417,40100,34.66,20250311,57800,-6.57,20250417,24750,118.18,20240425,0.39,Y,251970,500,62 억,,1540205,N,N,629,N,00,N +20250423,111028,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54200,-1000,5,-1.81,403633300,7372,23.51,56000,56000,54100,71700,38700,55200,54752.21,12.42,0,727,56866,56032,55066,54232,53266,56450,54650,62,16500,500,40840,100,1,12400000,6721,20.55,2.53,12,0.06,2637.00,21422.00,57800,20250417,-6.23,23100,20240417,134.63,57800,-6.23,20250417,40100,35.16,20250311,57800,-6.23,20250417,24750,118.99,20240425,0.39,Y,251970,500,62 억,,1540205,N,N,629,N,00,N +20250423,101030,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54600,-600,5,-1.09,249819700,4542,14.48,56000,56000,54400,71700,38700,55200,55002.14,12.42,0,5,56866,56032,55066,54232,53266,56450,54650,62,16500,500,40840,100,1,12400000,6770,20.71,2.55,12,0.04,2637.00,21422.00,57800,20250417,-5.54,23100,20240417,136.36,57800,-5.54,20250417,40100,36.16,20250311,57800,-5.54,20250417,24750,120.61,20240425,0.39,Y,251970,500,62 억,,1540205,N,N,629,N,00,N +20250423,091035,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55100,-100,5,-0.18,70110100,1263,4.03,56000,56000,55100,71700,38700,55200,55510.77,12.42,0,-551,56866,56032,55066,54232,53266,56450,54650,62,16500,500,40840,100,1,12400000,6832,20.89,2.57,12,0.01,2637.00,21422.00,57800,20250417,-4.67,23100,20240417,138.53,57800,-4.67,20250417,40100,37.41,20250311,57800,-4.67,20250417,24750,122.63,20240425,0.39,Y,251970,500,62 억,,1540205,N,N,629,N,00,N 20250422,161003,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55200,-100,5,-0.18,1716868550,31360,85.94,55000,55900,54100,71800,38800,55300,54747.08,12.35,0,8822,58166,56732,55466,54032,52766,56100,53400,62,16500,500,40920,100,1,12400000,6845,20.93,2.58,12,0.25,2637.00,21422.00,57800,20250417,-4.50,22800,20240411,142.11,57800,-4.50,20250417,40100,37.66,20250311,57800,-4.50,20250417,24750,123.03,20240425,0.36,Y,251970,500,62 억,,1531110,N,N,629,N,00,N 20250422,151021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54900,-400,5,-0.72,1622230450,29643,81.23,55000,55900,54100,71800,38800,55300,54725.58,12.35,0,8579,58166,56732,55466,54032,52766,56100,53400,62,16500,500,40920,100,1,12400000,6808,20.82,2.56,12,0.24,2637.00,21422.00,57800,20250417,-5.02,22800,20240411,140.79,57800,-5.02,20250417,40100,36.91,20250311,57800,-5.02,20250417,24750,121.82,20240425,0.36,Y,251970,500,62 억,,1531110,N,N,1360,N,00,N 20250422,141021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,55100,-200,5,-0.36,1467547450,26829,73.52,55000,55900,54100,71800,38800,55300,54700.04,12.35,0,8193,58166,56732,55466,54032,52766,56100,53400,62,16500,500,40920,100,1,12400000,6832,20.89,2.57,12,0.22,2637.00,21422.00,57800,20250417,-4.67,22800,20240411,141.67,57800,-4.67,20250417,40100,37.41,20250311,57800,-4.67,20250417,24750,122.63,20240425,0.36,Y,251970,500,62 억,,1531110,N,N,1360,N,00,N diff --git a/252500/price/prices-20250401.csv b/252500/price/prices-20250401.csv index ab9ed1607153..27e275720e9d 100644 --- a/252500/price/prices-20250401.csv +++ b/252500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,813,4,2,0.49,148323868,184039,150.02,809,813,801,1051,567,809,805.94,5.52,0,11082,820,814,805,799,790,816,801,41,242,100,480,1,1,41486390,337,10.16,0.82,12,0.44,80.00,996.00,1392,20240603,-41.59,718,20250409,13.23,908,-10.46,20250131,718,13.23,20250409,1392,-41.59,20240603,718,13.23,20250409,1.47,Y,252500,100,41 억,,2289226,N,N,0,N,00,N +20250423,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-1,5,-0.12,145313902,180331,147.00,809,813,801,1051,567,809,805.82,5.52,0,11718,820,814,805,799,790,816,801,41,242,100,480,1,1,41486390,335,10.10,0.81,12,0.43,80.00,996.00,1392,20240603,-41.95,718,20250409,12.53,908,-11.01,20250131,718,12.53,20250409,1392,-41.95,20240603,718,12.53,20250409,1.47,Y,252500,100,41 억,,2289226,N,N,0,N,00,N +20250423,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,802,-7,5,-0.87,135833133,168560,137.40,809,813,801,1051,567,809,805.84,5.52,0,12118,820,814,805,799,790,816,801,41,242,100,480,1,1,41486390,333,10.03,0.81,12,0.41,80.00,996.00,1392,20240603,-42.39,718,20250409,11.70,908,-11.67,20250131,718,11.70,20250409,1392,-42.39,20240603,718,11.70,20250409,1.47,Y,252500,100,41 억,,2289226,N,N,0,N,00,N +20250423,131024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,0,3,0.00,113747916,141067,114.99,809,813,803,1051,567,809,806.34,5.52,0,9500,820,814,805,799,790,816,801,41,242,100,480,1,1,41486390,336,10.11,0.81,12,0.34,80.00,996.00,1392,20240603,-41.88,718,20250409,12.67,908,-10.90,20250131,718,12.67,20250409,1392,-41.88,20240603,718,12.67,20250409,1.47,Y,252500,100,41 억,,2289226,N,N,0,N,00,N +20250423,121028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,3,2,0.37,86327420,107047,87.26,809,813,803,1051,567,809,806.44,5.52,0,4872,820,814,805,799,790,816,801,41,242,100,480,1,1,41486390,337,10.15,0.82,12,0.26,80.00,996.00,1392,20240603,-41.67,718,20250409,13.09,908,-10.57,20250131,718,13.09,20250409,1392,-41.67,20240603,718,13.09,20250409,1.47,Y,252500,100,41 억,,2289226,N,N,0,N,00,N +20250423,111028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,-3,5,-0.37,71062762,88158,71.86,809,813,803,1051,567,809,806.08,5.52,0,3544,820,814,805,799,790,816,801,41,242,100,480,1,1,41486390,334,10.07,0.81,12,0.21,80.00,996.00,1392,20240603,-42.10,718,20250409,12.26,908,-11.23,20250131,718,12.26,20250409,1392,-42.10,20240603,718,12.26,20250409,1.47,Y,252500,100,41 억,,2289226,N,N,0,N,00,N +20250423,101031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,0,3,0.00,20495447,25402,20.71,809,813,803,1051,567,809,806.84,5.52,0,755,820,814,805,799,790,816,801,41,242,100,480,1,1,41486390,336,10.11,0.81,12,0.06,80.00,996.00,1392,20240603,-41.88,718,20250409,12.67,908,-10.90,20250131,718,12.67,20250409,1392,-41.88,20240603,718,12.67,20250409,1.47,Y,252500,100,41 억,,2289226,N,N,0,N,00,N +20250423,091035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,0,3,0.00,11348613,14090,11.49,809,813,803,1051,567,809,805.44,5.52,0,225,820,814,805,799,790,816,801,41,242,100,480,1,1,41486390,336,10.11,0.81,12,0.03,80.00,996.00,1392,20240603,-41.88,718,20250409,12.67,908,-10.90,20250131,718,12.67,20250409,1392,-41.88,20240603,718,12.67,20250409,1.47,Y,252500,100,41 억,,2289226,N,N,0,N,00,N 20250422,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,0,3,0.00,98574231,122674,201.57,809,811,796,1051,567,809,803.55,5.50,0,6805,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,336,10.11,0.81,12,0.30,80.00,996.00,1392,20240603,-41.88,718,20250409,12.67,908,-10.90,20250131,718,12.67,20250409,1392,-41.88,20240603,718,12.67,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N 20250422,151021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,1,2,0.12,96186500,119723,196.73,809,811,796,1051,567,809,803.41,5.50,0,7286,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,336,10.12,0.81,12,0.29,80.00,996.00,1392,20240603,-41.81,718,20250409,12.81,908,-10.79,20250131,718,12.81,20250409,1392,-41.81,20240603,718,12.81,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N 20250422,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,2,2,0.25,91867900,114395,187.97,809,811,796,1051,567,809,803.08,5.50,0,7157,825,816,809,800,793,813,797,41,242,100,480,1,1,41486390,336,10.14,0.81,12,0.28,80.00,996.00,1392,20240603,-41.74,718,20250409,12.95,908,-10.68,20250131,718,12.95,20250409,1392,-41.74,20240603,718,12.95,20250409,1.48,Y,252500,100,41 억,,2282385,N,N,0,N,00,N diff --git a/252990/price/prices-20250401.csv b/252990/price/prices-20250401.csv index 284ba45b600f..11c9f4372f1f 100644 --- a/252990/price/prices-20250401.csv +++ b/252990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161008,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4770,180,2,3.92,889248862,186968,310.60,4695,4805,4680,5960,3215,4590,4756.16,0.53,0,25199,4703,4646,4593,4536,4483,4675,4565,292,1370,500,3300,5,1,58388063,2785,83.68,1.90,12,0.32,57.00,2508.00,9280,20240418,-48.60,3505,20241210,36.09,5720,-16.61,20250107,3800,25.53,20250409,8890,-46.34,20240424,3505,36.09,20241210,2.92,Y,252990,500,291 억,,310486,N,N,11188,N,00,N +20250423,151027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4775,185,2,4.03,850317783,178817,297.06,4695,4805,4680,5960,3215,4590,4755.24,0.53,0,24382,4703,4646,4593,4536,4483,4675,4565,292,1370,500,3300,5,1,58388063,2788,83.77,1.90,12,0.31,57.00,2508.00,9280,20240418,-48.55,3505,20241210,36.23,5720,-16.52,20250107,3800,25.66,20250409,8890,-46.29,20240424,3505,36.23,20241210,2.92,Y,252990,500,291 억,,310486,N,N,8244,N,00,N +20250423,141026,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4725,135,2,2.94,602490133,126873,210.77,4695,4805,4680,5960,3215,4590,4748.77,0.53,0,15834,4703,4646,4593,4536,4483,4675,4565,292,1370,500,3300,5,1,58388063,2759,82.89,1.88,12,0.22,57.00,2508.00,9280,20240418,-49.08,3505,20241210,34.81,5720,-17.40,20250107,3800,24.34,20250409,8890,-46.85,20240424,3505,34.81,20241210,2.92,Y,252990,500,291 억,,310486,N,N,8244,N,00,N +20250423,131025,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4740,150,2,3.27,557071603,117277,194.83,4695,4805,4680,5960,3215,4590,4750.05,0.53,0,14574,4703,4646,4593,4536,4483,4675,4565,292,1370,500,3300,5,1,58388063,2768,83.16,1.89,12,0.20,57.00,2508.00,9280,20240418,-48.92,3505,20241210,35.24,5720,-17.13,20250107,3800,24.74,20250409,8890,-46.68,20240424,3505,35.24,20241210,2.92,Y,252990,500,291 억,,310486,N,N,8244,N,00,N +20250423,121028,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4745,155,2,3.38,501325013,105525,175.30,4695,4805,4680,5960,3215,4590,4750.77,0.53,0,15668,4703,4646,4593,4536,4483,4675,4565,292,1370,500,3300,5,1,58388063,2771,83.25,1.89,12,0.18,57.00,2508.00,9280,20240418,-48.87,3505,20241210,35.38,5720,-17.05,20250107,3800,24.87,20250409,8890,-46.63,20240424,3505,35.38,20241210,2.92,Y,252990,500,291 억,,310486,N,N,8244,N,00,N +20250423,111029,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4765,175,2,3.81,440306388,92721,154.03,4695,4805,4680,5960,3215,4590,4748.72,0.53,0,16928,4703,4646,4593,4536,4483,4675,4565,292,1370,500,3300,5,1,58388063,2782,83.60,1.90,12,0.16,57.00,2508.00,9280,20240418,-48.65,3505,20241210,35.95,5720,-16.70,20250107,3800,25.39,20250409,8890,-46.40,20240424,3505,35.95,20241210,2.92,Y,252990,500,291 억,,310486,N,N,8244,N,00,N +20250423,101031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4745,155,2,3.38,305194758,64274,106.77,4695,4795,4680,5960,3215,4590,4748.34,0.53,0,22043,4703,4646,4593,4536,4483,4675,4565,292,1370,500,3300,5,1,58388063,2771,83.25,1.89,12,0.11,57.00,2508.00,9280,20240418,-48.87,3505,20241210,35.38,5720,-17.05,20250107,3800,24.87,20250409,8890,-46.63,20240424,3505,35.38,20241210,2.92,Y,252990,500,291 억,,310486,N,N,8244,N,00,N +20250423,091036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4750,160,2,3.49,113345255,24015,39.89,4695,4760,4680,5960,3215,4590,4719.77,0.53,0,1219,4703,4646,4593,4536,4483,4675,4565,292,1370,500,3300,5,1,58388063,2773,83.33,1.89,12,0.04,57.00,2508.00,9280,20240418,-48.81,3505,20241210,35.52,5720,-16.96,20250107,3800,25.00,20250409,8890,-46.57,20240424,3505,35.52,20241210,2.92,Y,252990,500,291 억,,310486,N,N,8244,N,00,N 20250422,161003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4590,-10,5,-0.22,276891810,60196,103.31,4545,4650,4540,5980,3220,4600,4599.84,0.52,0,8470,4733,4666,4573,4506,4413,4700,4540,292,1380,500,3310,5,1,58388063,2680,80.53,1.83,12,0.10,57.00,2508.00,9280,20240418,-50.54,3505,20241210,30.96,5720,-19.76,20250107,3800,20.79,20250409,8890,-48.37,20240424,3505,30.96,20241210,2.93,Y,252990,500,291 억,,302863,N,N,8244,N,00,N 20250422,151021,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4560,-40,5,-0.87,258139640,56107,96.29,4545,4650,4540,5980,3220,4600,4600.85,0.52,0,8668,4733,4666,4573,4506,4413,4700,4540,292,1380,500,3310,5,1,58388063,2662,80.00,1.82,12,0.10,57.00,2508.00,9280,20240418,-50.86,3505,20241210,30.10,5720,-20.28,20250107,3800,20.00,20250409,8890,-48.71,20240424,3505,30.10,20241210,2.93,Y,252990,500,291 억,,302863,N,N,11623,N,00,N 20250422,141022,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4595,-5,5,-0.11,233845045,50801,87.19,4545,4650,4540,5980,3220,4600,4603.16,0.52,0,10475,4733,4666,4573,4506,4413,4700,4540,292,1380,500,3310,5,1,58388063,2683,80.61,1.83,12,0.09,57.00,2508.00,9280,20240418,-50.48,3505,20241210,31.10,5720,-19.67,20250107,3800,20.92,20250409,8890,-48.31,20240424,3505,31.10,20241210,2.93,Y,252990,500,291 억,,302863,N,N,11623,N,00,N diff --git a/253450/price/prices-20250401.csv b/253450/price/prices-20250401.csv index 691c70c2f19f..c7c7ae12b7b0 100644 --- a/253450/price/prices-20250401.csv +++ b/253450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161009,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43800,500,2,1.15,2211616050,50962,98.97,43800,43850,43000,56200,30350,43300,43397.28,11.42,0,-1296,44066,43682,43416,43032,42766,43550,42900,150,12900,500,33770,50,1,30058498,13166,39.32,1.78,12,0.17,1114.00,24606.00,52400,20250228,-16.41,33000,20240805,32.73,52400,-16.41,20250228,36300,20.66,20250203,52400,-16.41,20250228,33000,32.73,20240805,0.72,Y,253450,500,150 억,,3431358,N,N,5429,N,00,N +20250423,151028,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43800,500,2,1.15,2046857200,47200,91.66,43800,43850,43000,56200,30350,43300,43365.62,11.42,0,42,44066,43682,43416,43032,42766,43550,42900,150,12900,500,33770,50,1,30058498,13166,39.32,1.78,12,0.16,1114.00,24606.00,52400,20250228,-16.41,33000,20240805,32.73,52400,-16.41,20250228,36300,20.66,20250203,52400,-16.41,20250228,33000,32.73,20240805,0.72,Y,253450,500,150 억,,3431358,N,N,5317,N,00,N +20250423,141026,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43550,250,2,0.58,1598361150,36929,71.72,43800,43800,43000,56200,30350,43300,43282.00,11.42,0,-2303,44066,43682,43416,43032,42766,43550,42900,150,12900,500,33770,50,1,30058498,13090,39.09,1.77,12,0.12,1114.00,24606.00,52400,20250228,-16.89,33000,20240805,31.97,52400,-16.89,20250228,36300,19.97,20250203,52400,-16.89,20250228,33000,31.97,20240805,0.72,Y,253450,500,150 억,,3431358,N,N,5317,N,00,N +20250423,131025,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43400,100,2,0.23,1325454750,30651,59.52,43800,43800,43000,56200,30350,43300,43243.44,11.42,0,-4190,44066,43682,43416,43032,42766,43550,42900,150,12900,500,33770,50,1,30058498,13045,38.96,1.76,12,0.10,1114.00,24606.00,52400,20250228,-17.18,33000,20240805,31.52,52400,-17.18,20250228,36300,19.56,20250203,52400,-17.18,20250228,33000,31.52,20240805,0.72,Y,253450,500,150 억,,3431358,N,N,5317,N,00,N +20250423,121028,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43300,0,3,0.00,1086724550,25138,48.82,43800,43800,43000,56200,30350,43300,43230.35,11.42,0,-4791,44066,43682,43416,43032,42766,43550,42900,150,12900,500,33770,50,1,30058498,13015,38.87,1.76,12,0.08,1114.00,24606.00,52400,20250228,-17.37,33000,20240805,31.21,52400,-17.37,20250228,36300,19.28,20250203,52400,-17.37,20250228,33000,31.21,20240805,0.72,Y,253450,500,150 억,,3431358,N,N,5317,N,00,N +20250423,111029,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43200,-100,5,-0.23,845853900,19571,38.01,43800,43800,43000,56200,30350,43300,43219.76,11.42,0,-5556,44066,43682,43416,43032,42766,43550,42900,150,12900,500,33770,50,1,30058498,12985,38.78,1.76,12,0.07,1114.00,24606.00,52400,20250228,-17.56,33000,20240805,30.91,52400,-17.56,20250228,36300,19.01,20250203,52400,-17.56,20250228,33000,30.91,20240805,0.72,Y,253450,500,150 억,,3431358,N,N,5317,N,00,N +20250423,101031,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43100,-200,5,-0.46,547518400,12672,24.61,43800,43800,43000,56200,30350,43300,43206.94,11.42,0,-5582,44066,43682,43416,43032,42766,43550,42900,150,12900,500,33770,50,1,30058498,12955,38.69,1.75,12,0.04,1114.00,24606.00,52400,20250228,-17.75,33000,20240805,30.61,52400,-17.75,20250228,36300,18.73,20250203,52400,-17.75,20250228,33000,30.61,20240805,0.72,Y,253450,500,150 억,,3431358,N,N,5317,N,00,N +20250423,091036,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43100,-200,5,-0.46,217626650,5033,9.77,43800,43800,43000,56200,30350,43300,43239.95,11.42,0,-2866,44066,43682,43416,43032,42766,43550,42900,150,12900,500,33770,50,1,30058498,12955,38.69,1.75,12,0.02,1114.00,24606.00,52400,20250228,-17.75,33000,20240805,30.61,52400,-17.75,20250228,36300,18.73,20250203,52400,-17.75,20250228,33000,30.61,20240805,0.72,Y,253450,500,150 억,,3431358,N,N,5317,N,00,N 20250422,161003,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43300,-200,5,-0.46,2235047800,51493,63.65,43700,43800,43150,56500,30450,43500,43404.89,11.40,0,17592,45433,44466,43733,42766,42033,44100,42400,150,13000,500,33930,50,1,30058498,13015,38.87,1.76,12,0.17,1114.00,24606.00,52400,20250228,-17.37,33000,20240805,31.21,52400,-17.37,20250228,36300,19.28,20250203,52400,-17.37,20250228,33000,31.21,20240805,0.68,Y,253450,500,150 억,,3425794,N,N,5317,N,00,N 20250422,151022,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43200,-300,5,-0.69,2123359900,48913,60.46,43700,43800,43150,56500,30450,43500,43410.95,11.40,0,17484,45433,44466,43733,42766,42033,44100,42400,150,13000,500,33930,50,1,30058498,12985,38.78,1.76,12,0.16,1114.00,24606.00,52400,20250228,-17.56,33000,20240805,30.91,52400,-17.56,20250228,36300,19.01,20250203,52400,-17.56,20250228,33000,30.91,20240805,0.68,Y,253450,500,150 억,,3425794,N,N,15405,N,00,N 20250422,141022,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,43400,-100,5,-0.23,1552049300,35712,44.15,43700,43800,43200,56500,30450,43500,43460.16,11.40,0,13992,45433,44466,43733,42766,42033,44100,42400,150,13000,500,33930,50,1,30058498,13045,38.96,1.76,12,0.12,1114.00,24606.00,52400,20250228,-17.18,33000,20240805,31.52,52400,-17.18,20250228,36300,19.56,20250203,52400,-17.18,20250228,33000,31.52,20240805,0.68,Y,253450,500,150 억,,3425794,N,N,15405,N,00,N diff --git a/253590/price/prices-20250401.csv b/253590/price/prices-20250401.csv index a9c00af1d6d3..91d860bd67fc 100644 --- a/253590/price/prices-20250401.csv +++ b/253590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161009,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9370,380,2,4.23,2716171615,292954,173.33,9330,9390,9130,11680,6300,8990,9271.43,0.00,0,57278,9136,9062,8996,8922,8856,9100,8960,44,2690,100,6470,10,1,43869164,4111,21.39,3.44,12,0.67,438.00,2722.00,17270,20240704,-45.74,7420,20240909,26.28,13370,-29.92,20250219,8260,13.44,20250409,17270,-45.74,20240704,7420,26.28,20240909,4.24,Y,253590,100,43 억,,0,N,N,52944,N,00,N +20250423,151028,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9370,380,2,4.23,2520054465,272011,160.94,9330,9390,9130,11680,6300,8990,9264.53,0.00,0,47893,9136,9062,8996,8922,8856,9100,8960,44,2690,100,6470,10,1,43869164,4111,21.39,3.44,12,0.62,438.00,2722.00,17270,20240704,-45.74,7420,20240909,26.28,13370,-29.92,20250219,8260,13.44,20250409,17270,-45.74,20240704,7420,26.28,20240909,4.24,Y,253590,100,43 억,,0,N,N,81277,N,00,N +20250423,141026,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9290,300,2,3.34,1930819760,208940,123.62,9330,9360,9130,11680,6300,8990,9241.02,0.00,0,24542,9136,9062,8996,8922,8856,9100,8960,44,2690,100,6470,10,1,43869164,4075,21.21,3.41,12,0.48,438.00,2722.00,17270,20240704,-46.21,7420,20240909,25.20,13370,-30.52,20250219,8260,12.47,20250409,17270,-46.21,20240704,7420,25.20,20240909,4.24,Y,253590,100,43 억,,0,N,N,81277,N,00,N +20250423,131025,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9290,300,2,3.34,1807889920,195718,115.80,9330,9360,9130,11680,6300,8990,9237.22,0.00,0,17852,9136,9062,8996,8922,8856,9100,8960,44,2690,100,6470,10,1,43869164,4075,21.21,3.41,12,0.45,438.00,2722.00,17270,20240704,-46.21,7420,20240909,25.20,13370,-30.52,20250219,8260,12.47,20250409,17270,-46.21,20240704,7420,25.20,20240909,4.24,Y,253590,100,43 억,,0,N,N,81277,N,00,N +20250423,121029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9260,270,2,3.00,1548014050,167654,99.19,9330,9360,9130,11680,6300,8990,9233.39,0.00,0,11871,9136,9062,8996,8922,8856,9100,8960,44,2690,100,6470,10,1,43869164,4062,21.14,3.40,12,0.38,438.00,2722.00,17270,20240704,-46.38,7420,20240909,24.80,13370,-30.74,20250219,8260,12.11,20250409,17270,-46.38,20240704,7420,24.80,20240909,4.24,Y,253590,100,43 억,,0,N,N,81277,N,00,N +20250423,111029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9250,260,2,2.89,1316476490,142664,84.41,9330,9360,9130,11680,6300,8990,9227.81,0.00,0,4536,9136,9062,8996,8922,8856,9100,8960,44,2690,100,6470,10,1,43869164,4058,21.12,3.40,12,0.33,438.00,2722.00,17270,20240704,-46.44,7420,20240909,24.66,13370,-30.82,20250219,8260,11.99,20250409,17270,-46.44,20240704,7420,24.66,20240909,4.24,Y,253590,100,43 억,,0,N,N,81277,N,00,N +20250423,101031,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9210,220,2,2.45,858572420,93130,55.10,9330,9360,9130,11680,6300,8990,9219.07,0.00,0,-3177,9136,9062,8996,8922,8856,9100,8960,44,2690,100,6470,10,1,43869164,4040,21.03,3.38,12,0.21,438.00,2722.00,17270,20240704,-46.67,7420,20240909,24.12,13370,-31.11,20250219,8260,11.50,20250409,17270,-46.67,20240704,7420,24.12,20240909,4.24,Y,253590,100,43 억,,0,N,N,81277,N,00,N +20250423,091036,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9200,210,2,2.34,393842160,42526,25.16,9330,9360,9160,11680,6300,8990,9261.21,0.00,0,-11837,9136,9062,8996,8922,8856,9100,8960,44,2690,100,6470,10,1,43869164,4036,21.00,3.38,12,0.10,438.00,2722.00,17270,20240704,-46.73,7420,20240909,23.99,13370,-31.19,20250219,8260,11.38,20250409,17270,-46.73,20240704,7420,23.99,20240909,4.24,Y,253590,100,43 억,,0,N,N,81277,N,00,N 20250422,161004,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8990,-70,5,-0.77,1519915175,169018,118.48,8970,9070,8930,11770,6350,9060,8992.62,0.00,0,-5737,9466,9262,9126,8922,8786,9230,8890,44,2710,100,6520,10,1,43869164,3944,20.53,3.30,12,0.39,438.00,2722.00,17270,20240704,-47.94,7420,20240909,21.16,13370,-32.76,20250219,8260,8.84,20250409,17270,-47.94,20240704,7420,21.16,20240909,4.20,Y,253590,100,43 억,,0,N,N,81277,N,00,N 20250422,151022,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8970,-90,5,-0.99,1413006315,157112,110.14,8970,9070,8930,11770,6350,9060,8993.62,0.00,0,-7831,9466,9262,9126,8922,8786,9230,8890,44,2710,100,6520,10,1,43869164,3935,20.48,3.30,12,0.36,438.00,2722.00,17270,20240704,-48.06,7420,20240909,20.89,13370,-32.91,20250219,8260,8.60,20250409,17270,-48.06,20240704,7420,20.89,20240909,4.20,Y,253590,100,43 억,,0,N,N,22261,N,00,N 20250422,141022,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8960,-100,5,-1.10,1166274535,129594,90.85,8970,9070,8930,11770,6350,9060,8999.45,0.00,0,-714,9466,9262,9126,8922,8786,9230,8890,44,2710,100,6520,10,1,43869164,3931,20.46,3.29,12,0.30,438.00,2722.00,17270,20240704,-48.12,7420,20240909,20.75,13370,-32.98,20250219,8260,8.47,20250409,17270,-48.12,20240704,7420,20.75,20240909,4.20,Y,253590,100,43 억,,0,N,N,22261,N,00,N diff --git a/253610/price/prices-20250401.csv b/253610/price/prices-20250401.csv index c961ec72b8ad..2048b9079bd4 100644 --- a/253610/price/prices-20250401.csv +++ b/253610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161009,57,100.00,KONEX,,,N,N,N,N, ,N,1320,-29,5,-2.15,537599,404,17.59,1339,1340,1320,1551,1147,1349,1330.69,0.00,0,0,1438,1393,1347,1302,1256,1370,1279,51,202,500,800,1,1,10185410,134,-6.00,-12.00,12,0.00,-220.00,-110.00,1950,20250311,-32.31,900,20241216,46.67,1950,-32.31,20250311,932,41.63,20250122,1950,-32.31,20250311,900,46.67,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250423,151028,57,100.00,KONEX,,,N,N,N,N, ,N,1320,-29,5,-2.15,537599,404,17.59,1339,1340,1320,1551,1147,1349,1330.69,0.00,0,0,1438,1393,1347,1302,1256,1370,1279,51,202,500,800,1,1,10185410,134,-6.00,-12.00,12,0.00,-220.00,-110.00,1950,20250311,-32.31,900,20241216,46.67,1950,-32.31,20250311,932,41.63,20250122,1950,-32.31,20250311,900,46.67,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250423,141027,57,100.00,KONEX,,,N,N,N,N, ,N,1320,-29,5,-2.15,303959,227,9.88,1339,1340,1320,1551,1147,1349,1339.03,0.00,0,0,1438,1393,1347,1302,1256,1370,1279,51,202,500,800,1,1,10185410,134,-6.00,-12.00,12,0.00,-220.00,-110.00,1950,20250311,-32.31,900,20241216,46.67,1950,-32.31,20250311,932,41.63,20250122,1950,-32.31,20250311,900,46.67,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250423,131025,57,100.00,KONEX,,,N,N,N,N, ,N,1340,-9,5,-0.67,302639,226,9.84,1339,1340,1339,1551,1147,1349,1339.11,0.00,0,0,1438,1393,1347,1302,1256,1370,1279,51,202,500,800,1,1,10185410,136,-6.09,-12.18,12,0.00,-220.00,-110.00,1950,20250311,-31.28,900,20241216,48.89,1950,-31.28,20250311,932,43.78,20250122,1950,-31.28,20250311,900,48.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250423,121029,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1438,1393,1347,1302,1256,1370,1279,51,202,500,800,1,1,10185410,137,-6.13,-12.26,12,0.00,-220.00,-110.00,1950,20250311,-30.82,900,20241216,49.89,1950,-30.82,20250311,932,44.74,20250122,1950,-30.82,20250311,900,49.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250423,111029,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1438,1393,1347,1302,1256,1370,1279,51,202,500,800,1,1,10185410,137,-6.13,-12.26,12,0.00,-220.00,-110.00,1950,20250311,-30.82,900,20241216,49.89,1950,-30.82,20250311,932,44.74,20250122,1950,-30.82,20250311,900,49.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250423,101032,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1438,1393,1347,1302,1256,1370,1279,51,202,500,800,1,1,10185410,137,-6.13,-12.26,12,0.00,-220.00,-110.00,1950,20250311,-30.82,900,20241216,49.89,1950,-30.82,20250311,932,44.74,20250122,1950,-30.82,20250311,900,49.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250423,091037,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1438,1393,1347,1302,1256,1370,1279,51,202,500,800,1,1,10185410,137,-6.13,-12.26,12,0.00,-220.00,-110.00,1950,20250311,-30.82,900,20241216,49.89,1950,-30.82,20250311,932,44.74,20250122,1950,-30.82,20250311,900,49.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250422,161004,57,100.00,KONEX,,,N,N,N,N, ,N,1349,2,2,0.15,3112312,2297,78.77,1392,1392,1301,1549,1145,1347,1354.95,0.00,0,0,1795,1571,1401,1177,1007,1486,1092,51,202,500,800,1,1,10185410,137,-6.13,-12.26,12,0.02,-220.00,-110.00,1950,20250311,-30.82,900,20241216,49.89,1950,-30.82,20250311,932,44.74,20250122,1950,-30.82,20250311,900,49.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250422,151022,57,100.00,KONEX,,,N,N,N,N, ,N,1340,-7,5,-0.52,2970667,2192,75.17,1392,1392,1301,1549,1145,1347,1355.23,0.00,0,0,1795,1571,1401,1177,1007,1486,1092,51,202,500,800,1,1,10185410,136,-6.09,-12.18,12,0.02,-220.00,-110.00,1950,20250311,-31.28,900,20241216,48.89,1950,-31.28,20250311,932,43.78,20250122,1950,-31.28,20250311,900,48.89,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250422,141022,57,100.00,KONEX,,,N,N,N,N, ,N,1369,22,2,1.63,2716058,2002,68.66,1392,1392,1301,1549,1145,1347,1356.67,0.00,0,0,1795,1571,1401,1177,1007,1486,1092,51,202,500,800,1,1,10185410,139,-6.22,-12.45,12,0.02,-220.00,-110.00,1950,20250311,-29.79,900,20241216,52.11,1950,-29.79,20250311,932,46.89,20250122,1950,-29.79,20250311,900,52.11,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20250401.csv b/253840/price/prices-20250401.csv index 7a230780af58..66c1adbdf50f 100644 --- a/253840/price/prices-20250401.csv +++ b/253840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5690,80,2,1.43,742150030,131089,176.33,5660,5720,5610,7290,3930,5610,5661.42,4.35,0,31135,5683,5646,5593,5556,5503,5665,5575,84,1680,500,3470,10,1,16743200,953,-6.27,0.87,12,0.78,-908.00,6518.00,11500,20240819,-50.52,4700,20240719,21.06,10300,-44.76,20250108,4910,15.89,20250409,11500,-50.52,20240819,4700,21.06,20240719,2.72,Y,253840,500,83 억,,729132,N,N,4400,N,00,N +20250423,151029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,70,2,1.25,723887800,127881,172.01,5660,5720,5610,7290,3930,5610,5660.64,4.35,0,30286,5683,5646,5593,5556,5503,5665,5575,84,1680,500,3470,10,1,16743200,951,-6.26,0.87,12,0.76,-908.00,6518.00,11500,20240819,-50.61,4700,20240719,20.85,10300,-44.85,20250108,4910,15.68,20250409,11500,-50.61,20240819,4700,20.85,20240719,2.72,Y,253840,500,83 억,,729132,N,N,1186,N,00,N +20250423,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,60,2,1.07,551742560,97599,131.28,5660,5720,5610,7290,3930,5610,5653.16,4.35,0,10078,5683,5646,5593,5556,5503,5665,5575,84,1680,500,3470,10,1,16743200,949,-6.24,0.87,12,0.58,-908.00,6518.00,11500,20240819,-50.70,4700,20240719,20.64,10300,-44.95,20250108,4910,15.48,20250409,11500,-50.70,20240819,4700,20.64,20240719,2.72,Y,253840,500,83 억,,729132,N,N,1186,N,00,N +20250423,131026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,40,2,0.71,485571370,85900,115.55,5660,5720,5610,7290,3930,5610,5652.75,4.35,0,7803,5683,5646,5593,5556,5503,5665,5575,84,1680,500,3470,10,1,16743200,946,-6.22,0.87,12,0.51,-908.00,6518.00,11500,20240819,-50.87,4700,20240719,20.21,10300,-45.15,20250108,4910,15.07,20250409,11500,-50.87,20240819,4700,20.21,20240719,2.72,Y,253840,500,83 억,,729132,N,N,1186,N,00,N +20250423,121029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,50,2,0.89,439485470,77737,104.57,5660,5720,5610,7290,3930,5610,5653.49,4.35,0,7453,5683,5646,5593,5556,5503,5665,5575,84,1680,500,3470,10,1,16743200,948,-6.23,0.87,12,0.46,-908.00,6518.00,11500,20240819,-50.78,4700,20240719,20.43,10300,-45.05,20250108,4910,15.27,20250409,11500,-50.78,20240819,4700,20.43,20240719,2.72,Y,253840,500,83 억,,729132,N,N,1186,N,00,N +20250423,111030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,40,2,0.71,384563840,68024,91.50,5660,5720,5610,7290,3930,5610,5653.36,4.35,0,10090,5683,5646,5593,5556,5503,5665,5575,84,1680,500,3470,10,1,16743200,946,-6.22,0.87,12,0.41,-908.00,6518.00,11500,20240819,-50.87,4700,20240719,20.21,10300,-45.15,20250108,4910,15.07,20250409,11500,-50.87,20240819,4700,20.21,20240719,2.72,Y,253840,500,83 억,,729132,N,N,1186,N,00,N +20250423,101032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,50,2,0.89,280880360,49700,66.85,5660,5720,5610,7290,3930,5610,5651.52,4.35,0,11379,5683,5646,5593,5556,5503,5665,5575,84,1680,500,3470,10,1,16743200,948,-6.23,0.87,12,0.30,-908.00,6518.00,11500,20240819,-50.78,4700,20240719,20.43,10300,-45.05,20250108,4910,15.27,20250409,11500,-50.78,20240819,4700,20.43,20240719,2.72,Y,253840,500,83 억,,729132,N,N,1186,N,00,N +20250423,091037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,30,2,0.53,123406920,21852,29.39,5660,5720,5610,7290,3930,5610,5647.40,4.35,0,7213,5683,5646,5593,5556,5503,5665,5575,84,1680,500,3470,10,1,16743200,944,-6.21,0.87,12,0.13,-908.00,6518.00,11500,20240819,-50.96,4700,20240719,20.00,10300,-45.24,20250108,4910,14.87,20250409,11500,-50.96,20240819,4700,20.00,20240719,2.72,Y,253840,500,83 억,,729132,N,N,1186,N,00,N 20250422,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,0,3,0.00,409944210,73601,105.87,5540,5630,5540,7290,3930,5610,5569.75,4.36,0,-507,5690,5650,5610,5570,5530,5670,5590,84,1680,500,3470,10,1,16743200,939,-6.18,0.86,12,0.44,-908.00,6518.00,11500,20240819,-51.22,4700,20240719,19.36,10300,-45.53,20250108,4910,14.26,20250409,11500,-51.22,20240819,4700,19.36,20240719,2.73,Y,253840,500,83 억,,729617,N,N,1186,N,00,N 20250422,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,0,3,0.00,402314560,72240,103.92,5540,5630,5540,7290,3930,5610,5569.14,4.36,0,95,5690,5650,5610,5570,5530,5670,5590,84,1680,500,3470,10,1,16743200,939,-6.18,0.86,12,0.43,-908.00,6518.00,11500,20240819,-51.22,4700,20240719,19.36,10300,-45.53,20250108,4910,14.26,20250409,11500,-51.22,20240819,4700,19.36,20240719,2.73,Y,253840,500,83 억,,729617,N,N,1014,N,00,N 20250422,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-60,5,-1.07,377901670,67877,97.64,5540,5630,5540,7290,3930,5610,5567.45,4.36,0,-1875,5690,5650,5610,5570,5530,5670,5590,84,1680,500,3470,10,1,16743200,929,-6.11,0.85,12,0.41,-908.00,6518.00,11500,20240819,-51.74,4700,20240719,18.09,10300,-46.12,20250108,4910,13.03,20250409,11500,-51.74,20240819,4700,18.09,20240719,2.73,Y,253840,500,83 억,,729617,N,N,1014,N,00,N diff --git a/254120/price/prices-20250401.csv b/254120/price/prices-20250401.csv index 9acea8100fe4..3c3904fb1445 100644 --- a/254120/price/prices-20250401.csv +++ b/254120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1630,15,2,0.93,119579768,73510,98.20,1640,1650,1615,2095,1131,1615,1626.89,1.36,0,9721,1641,1627,1601,1587,1561,1635,1595,31,480,100,1090,1,1,30754270,501,37.91,1.74,12,0.24,43.00,939.00,2980,20240613,-45.30,1150,20241209,41.74,2165,-24.71,20250213,1253,30.09,20250102,2980,-45.30,20240613,1150,41.74,20241209,0.58,Y,254120,100,30 억,,417924,N,N,5714,N,00,N +20250423,151029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1622,7,2,0.43,107432734,66054,88.24,1640,1650,1615,2095,1131,1615,1626.64,1.36,0,12409,1641,1627,1601,1587,1561,1635,1595,31,480,100,1090,1,1,30754270,499,37.72,1.73,12,0.21,43.00,939.00,2980,20240613,-45.57,1150,20241209,41.04,2165,-25.08,20250213,1253,29.45,20250102,2980,-45.57,20240613,1150,41.04,20241209,0.58,Y,254120,100,30 억,,417924,N,N,14285,N,00,N +20250423,141027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1630,15,2,0.93,92930259,57145,76.34,1640,1650,1615,2095,1131,1615,1626.44,1.36,0,9080,1641,1627,1601,1587,1561,1635,1595,31,480,100,1090,1,1,30754270,501,37.91,1.74,12,0.19,43.00,939.00,2980,20240613,-45.30,1150,20241209,41.74,2165,-24.71,20250213,1253,30.09,20250102,2980,-45.30,20240613,1150,41.74,20241209,0.58,Y,254120,100,30 억,,417924,N,N,14285,N,00,N +20250423,131026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1630,15,2,0.93,84213730,51793,69.19,1640,1650,1615,2095,1131,1615,1626.21,1.36,0,9370,1641,1627,1601,1587,1561,1635,1595,31,480,100,1090,1,1,30754270,501,37.91,1.74,12,0.17,43.00,939.00,2980,20240613,-45.30,1150,20241209,41.74,2165,-24.71,20250213,1253,30.09,20250102,2980,-45.30,20240613,1150,41.74,20241209,0.58,Y,254120,100,30 억,,417924,N,N,14285,N,00,N +20250423,121030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1624,9,2,0.56,80296022,49384,65.97,1640,1650,1615,2095,1131,1615,1626.21,1.36,0,9504,1641,1627,1601,1587,1561,1635,1595,31,480,100,1090,1,1,30754270,499,37.77,1.73,12,0.16,43.00,939.00,2980,20240613,-45.50,1150,20241209,41.22,2165,-24.99,20250213,1253,29.61,20250102,2980,-45.50,20240613,1150,41.22,20241209,0.58,Y,254120,100,30 억,,417924,N,N,14285,N,00,N +20250423,111030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1620,5,2,0.31,46860703,28788,38.46,1640,1650,1615,2095,1131,1615,1628.30,1.36,0,3299,1641,1627,1601,1587,1561,1635,1595,31,480,100,1090,1,1,30754270,498,37.67,1.73,12,0.09,43.00,939.00,2980,20240613,-45.64,1150,20241209,40.87,2165,-25.17,20250213,1253,29.29,20250102,2980,-45.64,20240613,1150,40.87,20241209,0.58,Y,254120,100,30 억,,417924,N,N,14285,N,00,N +20250423,101032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1623,8,2,0.50,37995195,23306,31.13,1640,1650,1616,2095,1131,1615,1631.05,1.36,0,1073,1641,1627,1601,1587,1561,1635,1595,31,480,100,1090,1,1,30754270,499,37.74,1.73,12,0.08,43.00,939.00,2980,20240613,-45.54,1150,20241209,41.13,2165,-25.03,20250213,1253,29.53,20250102,2980,-45.54,20240613,1150,41.13,20241209,0.58,Y,254120,100,30 억,,417924,N,N,14285,N,00,N +20250423,091037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1634,19,2,1.18,20545793,12545,16.76,1640,1650,1616,2095,1131,1615,1640.00,1.36,0,1025,1641,1627,1601,1587,1561,1635,1595,31,480,100,1090,1,1,30754270,503,38.00,1.74,12,0.04,43.00,939.00,2980,20240613,-45.17,1150,20241209,42.09,2165,-24.53,20250213,1253,30.41,20250102,2980,-45.17,20240613,1150,42.09,20241209,0.58,Y,254120,100,30 억,,417924,N,N,14285,N,00,N 20250422,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1615,6,2,0.37,118836266,74841,59.06,1609,1615,1575,2090,1127,1609,1587.84,1.38,0,-5306,1773,1690,1605,1522,1437,1648,1480,31,481,100,1090,1,1,30754270,497,37.56,1.72,12,0.24,43.00,939.00,2980,20240613,-45.81,1150,20241209,40.43,2165,-25.40,20250213,1253,28.89,20250102,2980,-45.81,20240613,1150,40.43,20241209,0.59,Y,254120,100,30 억,,423204,N,N,14285,N,00,N 20250422,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1595,-14,5,-0.87,106141044,66946,52.83,1609,1609,1575,2090,1127,1609,1585.47,1.38,0,-7473,1773,1690,1605,1522,1437,1648,1480,31,481,100,1090,1,1,30754270,491,37.09,1.70,12,0.22,43.00,939.00,2980,20240613,-46.48,1150,20241209,38.70,2165,-26.33,20250213,1253,27.29,20250102,2980,-46.48,20240613,1150,38.70,20241209,0.59,Y,254120,100,30 억,,423204,N,N,0,N,00,N 20250422,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1586,-23,5,-1.43,89824211,56687,44.74,1609,1609,1575,2090,1127,1609,1584.56,1.38,0,-1701,1773,1690,1605,1522,1437,1648,1480,31,481,100,1090,1,1,30754270,488,36.88,1.69,12,0.18,43.00,939.00,2980,20240613,-46.78,1150,20241209,37.91,2165,-26.74,20250213,1253,26.58,20250102,2980,-46.78,20240613,1150,37.91,20241209,0.59,Y,254120,100,30 억,,423204,N,N,0,N,00,N diff --git a/254160/price/prices-20250401.csv b/254160/price/prices-20250401.csv index 9e330da5c746..c05880f048dc 100644 --- a/254160/price/prices-20250401.csv +++ b/254160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161010,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-100,5,-3.85,15010,6,37.50,2405,2600,2405,2990,2210,2600,2501.67,0.00,0,0,2853,2726,2568,2441,2283,2790,2505,26,390,500,1560,5,1,5160000,129,119.05,2.46,12,0.00,21.00,1017.00,3400,20240521,-26.47,1405,20250221,77.94,3100,-19.35,20250327,1405,77.94,20250221,3400,-26.47,20240521,1405,77.94,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250423,151029,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-100,5,-3.85,15010,6,37.50,2405,2600,2405,2990,2210,2600,2501.67,0.00,0,0,2853,2726,2568,2441,2283,2790,2505,26,390,500,1560,5,1,5160000,129,119.05,2.46,12,0.00,21.00,1017.00,3400,20240521,-26.47,1405,20250221,77.94,3100,-19.35,20250327,1405,77.94,20250221,3400,-26.47,20240521,1405,77.94,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250423,141027,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-100,5,-3.85,15010,6,37.50,2405,2600,2405,2990,2210,2600,2501.67,0.00,0,0,2853,2726,2568,2441,2283,2790,2505,26,390,500,1560,5,1,5160000,129,119.05,2.46,12,0.00,21.00,1017.00,3400,20240521,-26.47,1405,20250221,77.94,3100,-19.35,20250327,1405,77.94,20250221,3400,-26.47,20240521,1405,77.94,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250423,131026,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-100,5,-3.85,15010,6,37.50,2405,2600,2405,2990,2210,2600,2501.67,0.00,0,0,2853,2726,2568,2441,2283,2790,2505,26,390,500,1560,5,1,5160000,129,119.05,2.46,12,0.00,21.00,1017.00,3400,20240521,-26.47,1405,20250221,77.94,3100,-19.35,20250327,1405,77.94,20250221,3400,-26.47,20240521,1405,77.94,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250423,121030,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-100,5,-3.85,15010,6,37.50,2405,2600,2405,2990,2210,2600,2501.67,0.00,0,0,2853,2726,2568,2441,2283,2790,2505,26,390,500,1560,5,1,5160000,129,119.05,2.46,12,0.00,21.00,1017.00,3400,20240521,-26.47,1405,20250221,77.94,3100,-19.35,20250327,1405,77.94,20250221,3400,-26.47,20240521,1405,77.94,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250423,111030,57,100.00,KONEX,,,N,N,N,N, ,N,2405,-195,5,-7.50,2405,1,6.25,2405,2405,2405,2990,2210,2600,2405.00,0.00,0,0,2853,2726,2568,2441,2283,2790,2505,26,390,500,1560,5,1,5160000,124,114.52,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.26,1405,20250221,71.17,3100,-22.42,20250327,1405,71.17,20250221,3400,-29.26,20240521,1405,71.17,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250423,101032,57,100.00,KONEX,,,N,N,N,N, ,N,2405,-195,5,-7.50,2405,1,6.25,2405,2405,2405,2990,2210,2600,2405.00,0.00,0,0,2853,2726,2568,2441,2283,2790,2505,26,390,500,1560,5,1,5160000,124,114.52,2.36,12,0.00,21.00,1017.00,3400,20240521,-29.26,1405,20250221,71.17,3100,-22.42,20250327,1405,71.17,20250221,3400,-29.26,20240521,1405,71.17,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250423,091037,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2853,2726,2568,2441,2283,2790,2505,26,390,500,1560,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3400,20240521,-23.53,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3400,-23.53,20240521,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250422,161005,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,40505,16,0.54,2505,2695,2410,2980,2210,2595,2531.56,0.00,0,0,2975,2785,2595,2405,2215,2880,2500,26,385,500,1550,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3400,20240521,-23.53,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3400,-23.53,20240521,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250422,151023,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,40505,16,0.54,2505,2695,2410,2980,2210,2595,2531.56,0.00,0,0,2975,2785,2595,2405,2215,2880,2500,26,385,500,1550,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3400,20240521,-23.53,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3400,-23.53,20240521,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250422,141023,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,40505,16,0.54,2505,2695,2410,2980,2210,2595,2531.56,0.00,0,0,2975,2785,2595,2405,2215,2880,2500,26,385,500,1550,5,1,5160000,134,123.81,2.56,12,0.00,21.00,1017.00,3400,20240521,-23.53,1405,20250221,85.05,3100,-16.13,20250327,1405,85.05,20250221,3400,-23.53,20240521,1405,85.05,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20250401.csv b/254490/price/prices-20250401.csv index d042878bd0ac..f0b83bb7592e 100644 --- a/254490/price/prices-20250401.csv +++ b/254490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161010,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12250,830,2,7.27,9076539065,695849,3394.55,12400,13890,12120,14840,8000,11420,13044.06,0.73,0,-21242,11920,11670,11460,11210,11000,11565,11105,14,3420,100,8220,10,1,14438000,1769,29.24,2.06,12,4.82,419.00,5948.00,20700,20240412,-40.82,9100,20250409,34.62,15300,-19.93,20250214,9100,34.62,20250409,20000,-38.75,20241015,9100,34.62,20250409,2.78,Y,254490,100,14 억,,105755,N,N,3534,N,00,N +20250423,151029,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12200,780,2,6.83,8971384265,687238,3352.54,12400,13890,12120,14840,8000,11420,13054.26,0.73,0,-22601,11920,11670,11460,11210,11000,11565,11105,14,3420,100,8220,10,1,14438000,1761,29.12,2.05,12,4.76,419.00,5948.00,20700,20240412,-41.06,9100,20250409,34.07,15300,-20.26,20250214,9100,34.07,20250409,20000,-39.00,20241015,9100,34.07,20250409,2.78,Y,254490,100,14 억,,105755,N,N,1320,N,00,N +20250423,141028,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12270,850,2,7.44,8801663840,673343,3284.76,12400,13890,12120,14840,8000,11420,13071.59,0.73,0,-26459,11920,11670,11460,11210,11000,11565,11105,14,3420,100,8220,10,1,14438000,1772,29.28,2.06,12,4.66,419.00,5948.00,20700,20240412,-40.72,9100,20250409,34.84,15300,-19.80,20250214,9100,34.84,20250409,20000,-38.65,20241015,9100,34.84,20250409,2.78,Y,254490,100,14 억,,105755,N,N,1320,N,00,N +20250423,131027,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12230,810,2,7.09,8632263740,659543,3217.44,12400,13890,12120,14840,8000,11420,13088.25,0.73,0,-26432,11920,11670,11460,11210,11000,11565,11105,14,3420,100,8220,10,1,14438000,1766,29.19,2.06,12,4.57,419.00,5948.00,20700,20240412,-40.92,9100,20250409,34.40,15300,-20.07,20250214,9100,34.40,20250409,20000,-38.85,20241015,9100,34.40,20250409,2.78,Y,254490,100,14 억,,105755,N,N,1320,N,00,N +20250423,121030,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12280,860,2,7.53,8543769490,652319,3182.20,12400,13890,12120,14840,8000,11420,13097.53,0.73,0,-26081,11920,11670,11460,11210,11000,11565,11105,14,3420,100,8220,10,1,14438000,1773,29.31,2.06,12,4.52,419.00,5948.00,20700,20240412,-40.68,9100,20250409,34.95,15300,-19.74,20250214,9100,34.95,20250409,20000,-38.60,20241015,9100,34.95,20250409,2.78,Y,254490,100,14 억,,105755,N,N,1320,N,00,N +20250423,111030,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12130,710,2,6.22,8402159230,640713,3125.58,12400,13890,12130,14840,8000,11420,13113.76,0.73,0,-25754,11920,11670,11460,11210,11000,11565,11105,14,3420,100,8220,10,1,14438000,1751,28.95,2.04,12,4.44,419.00,5948.00,20700,20240412,-41.40,9100,20250409,33.30,15300,-20.72,20250214,9100,33.30,20250409,20000,-39.35,20241015,9100,33.30,20250409,2.78,Y,254490,100,14 억,,105755,N,N,1320,N,00,N +20250423,101033,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12260,840,2,7.36,8096917510,615694,3003.53,12400,13890,12130,14840,8000,11420,13150.88,0.73,0,-22244,11920,11670,11460,11210,11000,11565,11105,14,3420,100,8220,10,1,14438000,1770,29.26,2.06,12,4.26,419.00,5948.00,20700,20240412,-40.77,9100,20250409,34.73,15300,-19.87,20250214,9100,34.73,20250409,20000,-38.70,20241015,9100,34.73,20250409,2.78,Y,254490,100,14 억,,105755,N,N,1320,N,00,N +20250423,091038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13020,1600,2,14.01,5695274515,425346,2074.96,12400,13890,12350,14840,8000,11420,13389.75,0.73,0,-27834,11920,11670,11460,11210,11000,11565,11105,14,3420,100,8220,10,1,14438000,1880,31.07,2.19,12,2.95,419.00,5948.00,20700,20240412,-37.10,9100,20250409,43.08,15300,-14.90,20250214,9100,43.08,20250409,20000,-34.90,20241015,9100,43.08,20250409,2.78,Y,254490,100,14 억,,105755,N,N,1320,N,00,N 20250422,161005,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11420,-230,5,-1.97,235316120,20499,75.56,11710,11710,11250,15140,8160,11650,11479.51,0.78,0,-6049,12016,11832,11706,11522,11396,11770,11460,14,3490,100,8380,10,1,14438000,1649,27.26,1.92,12,0.14,419.00,5948.00,20700,20240412,-44.83,9100,20250409,25.49,15300,-25.36,20250214,9100,25.49,20250409,20000,-42.90,20241015,9100,25.49,20250409,2.74,Y,254490,100,14 억,,111947,N,N,1320,N,00,N 20250422,151023,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11430,-220,5,-1.89,204455690,17796,65.60,11710,11710,11250,15140,8160,11650,11488.86,0.78,0,-4836,12016,11832,11706,11522,11396,11770,11460,14,3490,100,8380,10,1,14438000,1650,27.28,1.92,12,0.12,419.00,5948.00,20700,20240412,-44.78,9100,20250409,25.60,15300,-25.29,20250214,9100,25.60,20250409,20000,-42.85,20241015,9100,25.60,20250409,2.74,Y,254490,100,14 억,,111947,N,N,1379,N,00,N 20250422,141023,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,11440,-210,5,-1.80,182663850,15889,58.57,11710,11710,11250,15140,8160,11650,11496.25,0.78,0,-4858,12016,11832,11706,11522,11396,11770,11460,14,3490,100,8380,10,1,14438000,1652,27.30,1.92,12,0.11,419.00,5948.00,20700,20240412,-44.73,9100,20250409,25.71,15300,-25.23,20250214,9100,25.71,20250409,20000,-42.80,20241015,9100,25.71,20250409,2.74,Y,254490,100,14 억,,111947,N,N,1379,N,00,N diff --git a/255220/price/prices-20250401.csv b/255220/price/prices-20250401.csv index ece86b91d022..04e382288f8c 100644 --- a/255220/price/prices-20250401.csv +++ b/255220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,150,2,6.33,7167193441,2898328,49.84,2420,2540,2370,3080,1660,2370,2472.87,1.50,0,166778,2673,2521,2333,2181,1993,2597,2257,98,710,100,1460,5,1,98424385,2480,-5.61,2.32,12,2.94,-449.00,1087.00,4005,20240731,-37.08,1229,20240705,105.04,3955,-36.28,20250213,1914,31.66,20250409,4005,-37.08,20240731,1229,105.04,20240705,2.55,Y,255220,100,98 억,,1478542,N,N,40509,N,00,N +20250423,151030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,150,2,6.33,6864884081,2778183,47.77,2420,2540,2370,3080,1660,2370,2471.00,1.50,0,144045,2673,2521,2333,2181,1993,2597,2257,98,710,100,1460,5,1,98424385,2480,-5.61,2.32,12,2.82,-449.00,1087.00,4005,20240731,-37.08,1229,20240705,105.04,3955,-36.28,20250213,1914,31.66,20250409,4005,-37.08,20240731,1229,105.04,20240705,2.55,Y,255220,100,98 억,,1478542,N,N,86057,N,00,N +20250423,141028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,130,2,5.49,6009193525,2438764,41.94,2420,2535,2370,3080,1660,2370,2464.03,1.50,0,124583,2673,2521,2333,2181,1993,2597,2257,98,710,100,1460,5,1,98424385,2461,-5.57,2.30,12,2.48,-449.00,1087.00,4005,20240731,-37.58,1229,20240705,103.42,3955,-36.79,20250213,1914,30.62,20250409,4005,-37.58,20240731,1229,103.42,20240705,2.55,Y,255220,100,98 억,,1478542,N,N,86057,N,00,N +20250423,131027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,140,2,5.91,5297256523,2155186,37.06,2420,2525,2370,3080,1660,2370,2457.91,1.50,0,64117,2673,2521,2333,2181,1993,2597,2257,98,710,100,1460,5,1,98424385,2470,-5.59,2.31,12,2.19,-449.00,1087.00,4005,20240731,-37.33,1229,20240705,104.23,3955,-36.54,20250213,1914,31.14,20250409,4005,-37.33,20240731,1229,104.23,20240705,2.55,Y,255220,100,98 억,,1478542,N,N,86057,N,00,N +20250423,121030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2470,100,2,4.22,4669239333,1904019,32.74,2420,2525,2370,3080,1660,2370,2452.31,1.50,0,17688,2673,2521,2333,2181,1993,2597,2257,98,710,100,1460,5,1,98424385,2431,-5.50,2.27,12,1.93,-449.00,1087.00,4005,20240731,-38.33,1229,20240705,100.98,3955,-37.55,20250213,1914,29.05,20250409,4005,-38.33,20240731,1229,100.98,20240705,2.55,Y,255220,100,98 억,,1478542,N,N,86057,N,00,N +20250423,111031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2475,105,2,4.43,4008259407,1634907,28.11,2420,2525,2370,3080,1660,2370,2451.67,1.50,0,13200,2673,2521,2333,2181,1993,2597,2257,98,710,100,1460,5,1,98424385,2436,-5.51,2.28,12,1.66,-449.00,1087.00,4005,20240731,-38.20,1229,20240705,101.38,3955,-37.42,20250213,1914,29.31,20250409,4005,-38.20,20240731,1229,101.38,20240705,2.55,Y,255220,100,98 억,,1478542,N,N,86057,N,00,N +20250423,101033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2455,85,2,3.59,1457823128,606024,10.42,2420,2455,2370,3080,1660,2370,2405.55,1.50,0,17692,2673,2521,2333,2181,1993,2597,2257,98,710,100,1460,5,1,98424385,2416,-5.47,2.26,12,0.62,-449.00,1087.00,4005,20240731,-38.70,1229,20240705,99.76,3955,-37.93,20250213,1914,28.27,20250409,4005,-38.70,20240731,1229,99.76,20240705,2.55,Y,255220,100,98 억,,1478542,N,N,86057,N,00,N +20250423,091038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2390,20,2,0.84,493745320,206182,3.55,2420,2425,2370,3080,1660,2370,2394.71,1.50,0,-10691,2673,2521,2333,2181,1993,2597,2257,98,710,100,1460,5,1,98424385,2352,-5.32,2.20,12,0.21,-449.00,1087.00,4005,20240731,-40.32,1229,20240705,94.47,3955,-39.57,20250213,1914,24.87,20250409,4005,-40.32,20240731,1229,94.47,20240705,2.55,Y,255220,100,98 억,,1478542,N,N,86057,N,00,N 20250422,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,175,2,7.97,13790949279,5815206,615.88,2145,2485,2145,2850,1540,2195,2371.53,2.09,0,-477609,2328,2261,2218,2151,2108,2240,2130,98,655,100,1360,5,1,98424385,2333,-5.28,2.18,12,5.91,-449.00,1087.00,4005,20240731,-40.82,1229,20240705,92.84,3955,-40.08,20250213,1914,23.82,20250409,4005,-40.82,20240731,1229,92.84,20240705,2.50,Y,255220,100,98 억,,2061293,N,N,86057,N,00,N 20250422,151023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,180,2,8.20,13442329424,5668493,600.34,2145,2485,2145,2850,1540,2195,2371.41,2.09,0,-494536,2328,2261,2218,2151,2108,2240,2130,98,655,100,1360,5,1,98424385,2338,-5.29,2.18,12,5.76,-449.00,1087.00,4005,20240731,-40.70,1229,20240705,93.25,3955,-39.95,20250213,1914,24.09,20250409,4005,-40.70,20240731,1229,93.25,20240705,2.50,Y,255220,100,98 억,,2061293,N,N,62616,N,00,N 20250422,141024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2355,160,2,7.29,11211256895,4736506,501.64,2145,2485,2145,2850,1540,2195,2366.99,2.09,0,-531392,2328,2261,2218,2151,2108,2240,2130,98,655,100,1360,5,1,98424385,2318,-5.24,2.17,12,4.81,-449.00,1087.00,4005,20240731,-41.20,1229,20240705,91.62,3955,-40.46,20250213,1914,23.04,20250409,4005,-41.20,20240731,1229,91.62,20240705,2.50,Y,255220,100,98 억,,2061293,N,N,62616,N,00,N diff --git a/255440/price/prices-20250401.csv b/255440/price/prices-20250401.csv index 6b3cdcdf70ba..56c813314242 100644 --- a/255440/price/prices-20250401.csv +++ b/255440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6970,-60,5,-0.85,217698490,31094,11.30,7030,7110,6940,9130,4930,7030,7001.47,0.67,0,9899,8596,7812,7256,6472,5916,8205,6865,66,2100,500,4350,10,1,13058000,910,-9.11,0.62,12,0.24,-765.00,11156.00,12930,20240503,-46.09,6400,20250407,8.91,9890,-29.52,20250109,6400,8.91,20250407,12930,-46.09,20240503,6400,8.91,20250407,0.47,Y,255440,500,65 억,,87636,N,N,18,N,00,N +20250423,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6970,-60,5,-0.85,203798640,29105,10.57,7030,7110,6940,9130,4930,7030,7002.19,0.67,0,9130,8596,7812,7256,6472,5916,8205,6865,66,2100,500,4350,10,1,13058000,910,-9.11,0.62,12,0.22,-765.00,11156.00,12930,20240503,-46.09,6400,20250407,8.91,9890,-29.52,20250109,6400,8.91,20250407,12930,-46.09,20240503,6400,8.91,20250407,0.47,Y,255440,500,65 억,,87636,N,N,1463,N,00,N +20250423,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,-40,5,-0.57,176975490,25262,9.18,7030,7110,6940,9130,4930,7030,7005.60,0.67,0,8425,8596,7812,7256,6472,5916,8205,6865,66,2100,500,4350,10,1,13058000,913,-9.14,0.63,12,0.19,-765.00,11156.00,12930,20240503,-45.94,6400,20250407,9.22,9890,-29.32,20250109,6400,9.22,20250407,12930,-45.94,20240503,6400,9.22,20250407,0.47,Y,255440,500,65 억,,87636,N,N,1463,N,00,N +20250423,131027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,-20,5,-0.28,158137970,22575,8.20,7030,7110,6940,9130,4930,7030,7005.00,0.67,0,8040,8596,7812,7256,6472,5916,8205,6865,66,2100,500,4350,10,1,13058000,915,-9.16,0.63,12,0.17,-765.00,11156.00,12930,20240503,-45.78,6400,20250407,9.53,9890,-29.12,20250109,6400,9.53,20250407,12930,-45.78,20240503,6400,9.53,20250407,0.47,Y,255440,500,65 억,,87636,N,N,1463,N,00,N +20250423,121031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,-20,5,-0.28,137612930,19645,7.14,7030,7110,6940,9130,4930,7030,7004.98,0.67,0,6948,8596,7812,7256,6472,5916,8205,6865,66,2100,500,4350,10,1,13058000,915,-9.16,0.63,12,0.15,-765.00,11156.00,12930,20240503,-45.78,6400,20250407,9.53,9890,-29.12,20250109,6400,9.53,20250407,12930,-45.78,20240503,6400,9.53,20250407,0.47,Y,255440,500,65 억,,87636,N,N,1463,N,00,N +20250423,111031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,-40,5,-0.57,117052520,16701,6.07,7030,7110,6940,9130,4930,7030,7008.71,0.67,0,4718,8596,7812,7256,6472,5916,8205,6865,66,2100,500,4350,10,1,13058000,913,-9.14,0.63,12,0.13,-765.00,11156.00,12930,20240503,-45.94,6400,20250407,9.22,9890,-29.32,20250109,6400,9.22,20250407,12930,-45.94,20240503,6400,9.22,20250407,0.47,Y,255440,500,65 억,,87636,N,N,1463,N,00,N +20250423,101033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6980,-50,5,-0.71,97576690,13916,5.06,7030,7110,6940,9130,4930,7030,7011.83,0.67,0,3370,8596,7812,7256,6472,5916,8205,6865,66,2100,500,4350,10,1,13058000,911,-9.12,0.63,12,0.11,-765.00,11156.00,12930,20240503,-46.02,6400,20250407,9.06,9890,-29.42,20250109,6400,9.06,20250407,12930,-46.02,20240503,6400,9.06,20250407,0.47,Y,255440,500,65 억,,87636,N,N,1463,N,00,N +20250423,091038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,40,2,0.57,42098470,5978,2.17,7030,7110,6970,9130,4930,7030,7042.23,0.67,0,484,8596,7812,7256,6472,5916,8205,6865,66,2100,500,4350,10,1,13058000,923,-9.24,0.63,12,0.05,-765.00,11156.00,12930,20240503,-45.32,6400,20250407,10.47,9890,-28.51,20250109,6400,10.47,20250407,12930,-45.32,20240503,6400,10.47,20250407,0.47,Y,255440,500,65 억,,87636,N,N,1463,N,00,N 20250422,161006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7030,130,2,1.88,2027402380,274640,2810.19,6840,8040,6700,8970,4830,6900,7382.04,0.80,0,-16510,7126,7012,6936,6822,6746,6975,6785,66,2070,500,4270,10,1,13058000,918,-9.19,0.63,12,2.10,-765.00,11156.00,12930,20240503,-45.63,6400,20250407,9.84,9890,-28.92,20250109,6400,9.84,20250407,12930,-45.63,20240503,6400,9.84,20250407,0.47,Y,255440,500,65 억,,104146,N,N,1463,N,00,N 20250422,151024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6980,80,2,1.16,1992134190,269604,2758.66,6840,8040,6700,8970,4830,6900,7389.11,0.80,0,-17633,7126,7012,6936,6822,6746,6975,6785,66,2070,500,4270,10,1,13058000,911,-9.12,0.63,12,2.06,-765.00,11156.00,12930,20240503,-46.02,6400,20250407,9.06,9890,-29.42,20250109,6400,9.06,20250407,12930,-46.02,20240503,6400,9.06,20250407,0.47,Y,255440,500,65 억,,104146,N,N,232,N,00,N 20250422,141024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,90,2,1.30,1892962900,255355,2612.86,6840,8040,6700,8970,4830,6900,7413.06,0.80,0,-21733,7126,7012,6936,6822,6746,6975,6785,66,2070,500,4270,10,1,13058000,913,-9.14,0.63,12,1.96,-765.00,11156.00,12930,20240503,-45.94,6400,20250407,9.22,9890,-29.32,20250109,6400,9.22,20250407,12930,-45.94,20240503,6400,9.22,20250407,0.47,Y,255440,500,65 억,,104146,N,N,232,N,00,N diff --git a/256150/price/prices-20250401.csv b/256150/price/prices-20250401.csv index 97f7c878ce1d..1e4252eb6aca 100644 --- a/256150/price/prices-20250401.csv +++ b/256150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,20,2,0.34,12706740,2142,130.05,5930,5970,5900,7670,4130,5900,5932.18,1.77,0,29,5980,5940,5890,5850,5800,5960,5870,42,1770,500,4240,10,1,8395000,497,13.74,0.79,12,0.03,431.00,7477.00,7360,20241015,-19.57,5480,20250409,8.03,7180,-17.55,20250116,5480,8.03,20250409,7360,-19.57,20241015,5480,8.03,20250409,0.44,Y,256150,500,41 억,,148954,N,N,2,N,00,N +20250423,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,20,2,0.34,12286420,2071,125.74,5930,5970,5900,7670,4130,5900,5932.60,1.77,0,80,5980,5940,5890,5850,5800,5960,5870,42,1770,500,4240,10,1,8395000,497,13.74,0.79,12,0.02,431.00,7477.00,7360,20241015,-19.57,5480,20250409,8.03,7180,-17.55,20250116,5480,8.03,20250409,7360,-19.57,20241015,5480,8.03,20250409,0.44,Y,256150,500,41 억,,148954,N,N,2,N,00,N +20250423,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,40,2,0.68,10353950,1745,105.95,5930,5970,5900,7670,4130,5900,5933.50,1.77,0,74,5980,5940,5890,5850,5800,5960,5870,42,1770,500,4240,10,1,8395000,499,13.78,0.79,12,0.02,431.00,7477.00,7360,20241015,-19.29,5480,20250409,8.39,7180,-17.27,20250116,5480,8.39,20250409,7360,-19.29,20241015,5480,8.39,20250409,0.44,Y,256150,500,41 억,,148954,N,N,2,N,00,N +20250423,131027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,30,2,0.51,10151990,1711,103.89,5930,5970,5900,7670,4130,5900,5933.37,1.77,0,68,5980,5940,5890,5850,5800,5960,5870,42,1770,500,4240,10,1,8395000,498,13.76,0.79,12,0.02,431.00,7477.00,7360,20241015,-19.43,5480,20250409,8.21,7180,-17.41,20250116,5480,8.21,20250409,7360,-19.43,20241015,5480,8.21,20250409,0.44,Y,256150,500,41 억,,148954,N,N,2,N,00,N +20250423,121031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,20,2,0.34,7502080,1264,76.75,5930,5970,5900,7670,4130,5900,5935.19,1.77,0,91,5980,5940,5890,5850,5800,5960,5870,42,1770,500,4240,10,1,8395000,497,13.74,0.79,12,0.02,431.00,7477.00,7360,20241015,-19.57,5480,20250409,8.03,7180,-17.55,20250116,5480,8.03,20250409,7360,-19.57,20241015,5480,8.03,20250409,0.44,Y,256150,500,41 억,,148954,N,N,2,N,00,N +20250423,111031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,30,2,0.51,6467780,1089,66.12,5930,5970,5900,7670,4130,5900,5939.19,1.77,0,91,5980,5940,5890,5850,5800,5960,5870,42,1770,500,4240,10,1,8395000,498,13.76,0.79,12,0.01,431.00,7477.00,7360,20241015,-19.43,5480,20250409,8.21,7180,-17.41,20250116,5480,8.21,20250409,7360,-19.43,20241015,5480,8.21,20250409,0.44,Y,256150,500,41 억,,148954,N,N,2,N,00,N +20250423,101033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,10,2,0.17,4381930,739,44.87,5930,5970,5900,7670,4130,5900,5929.54,1.77,0,90,5980,5940,5890,5850,5800,5960,5870,42,1770,500,4240,10,1,8395000,496,13.71,0.79,12,0.01,431.00,7477.00,7360,20241015,-19.70,5480,20250409,7.85,7180,-17.69,20250116,5480,7.85,20250409,7360,-19.70,20241015,5480,7.85,20250409,0.44,Y,256150,500,41 억,,148954,N,N,2,N,00,N +20250423,091038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,0,3,0.00,172440,29,1.76,5930,5950,5900,7670,4130,5900,5946.21,1.77,0,0,5980,5940,5890,5850,5800,5960,5870,42,1770,500,4240,10,1,8395000,495,13.69,0.79,12,0.00,431.00,7477.00,7360,20241015,-19.84,5480,20250409,7.66,7180,-17.83,20250116,5480,7.66,20250409,7360,-19.84,20241015,5480,7.66,20250409,0.44,Y,256150,500,41 억,,148954,N,N,2,N,00,N 20250422,161006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-30,5,-0.51,9718710,1645,84.27,5890,5930,5840,7700,4160,5930,5908.03,1.77,0,-14,5956,5942,5926,5912,5896,5950,5920,42,1770,500,4260,10,1,8395000,495,13.69,0.79,12,0.02,431.00,7477.00,7360,20241015,-19.84,5480,20250409,7.66,7180,-17.83,20250116,5480,7.66,20250409,7360,-19.84,20241015,5480,7.66,20250409,0.44,Y,256150,500,41 억,,148955,N,N,0,N,00,N 20250422,151024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-30,5,-0.51,8916310,1509,77.31,5890,5930,5840,7700,4160,5930,5908.75,1.77,0,28,5956,5942,5926,5912,5896,5950,5920,42,1770,500,4260,10,1,8395000,495,13.69,0.79,12,0.02,431.00,7477.00,7360,20241015,-19.84,5480,20250409,7.66,7180,-17.83,20250116,5480,7.66,20250409,7360,-19.84,20241015,5480,7.66,20250409,0.44,Y,256150,500,41 억,,148955,N,N,0,N,00,N 20250422,141024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-10,5,-0.17,7541240,1276,65.37,5890,5930,5840,7700,4160,5930,5910.06,1.77,0,8,5956,5942,5926,5912,5896,5950,5920,42,1770,500,4260,10,1,8395000,497,13.74,0.79,12,0.02,431.00,7477.00,7360,20241015,-19.57,5480,20250409,8.03,7180,-17.55,20250116,5480,8.03,20250409,7360,-19.57,20241015,5480,8.03,20250409,0.44,Y,256150,500,41 억,,148955,N,N,0,N,00,N diff --git a/256630/price/prices-20250401.csv b/256630/price/prices-20250401.csv index 8a644b329578..7d701d39934f 100644 --- a/256630/price/prices-20250401.csv +++ b/256630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,5,2,0.42,14210071,11959,129.66,1190,1195,1180,1545,833,1189,1188.23,0.45,0,293,1196,1192,1186,1182,1176,1189,1179,58,356,100,780,1,1,57997072,692,51.91,0.91,12,0.02,23.00,1314.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.17,Y,256630,100,57 억,,260206,N,N,0,N,00,N +20250423,151031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,5,2,0.42,14210071,11959,129.66,1190,1195,1180,1545,833,1189,1188.23,0.45,0,293,1196,1192,1186,1182,1176,1189,1179,58,356,100,780,1,1,57997072,692,51.91,0.91,12,0.02,23.00,1314.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.17,Y,256630,100,57 억,,260206,N,N,0,N,00,N +20250423,141029,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,5,2,0.42,13991572,11776,127.68,1190,1195,1180,1545,833,1189,1188.14,0.45,0,293,1196,1192,1186,1182,1176,1189,1179,58,356,100,780,1,1,57997072,692,51.91,0.91,12,0.02,23.00,1314.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.17,Y,256630,100,57 억,,260206,N,N,0,N,00,N +20250423,131028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1195,6,2,0.50,12878306,10842,117.55,1190,1195,1180,1545,833,1189,1187.82,0.45,0,289,1196,1192,1186,1182,1176,1189,1179,58,356,100,780,1,1,57997072,693,51.96,0.91,12,0.02,23.00,1314.00,2190,20240424,-45.43,1061,20240806,12.63,1280,-6.64,20250121,1120,6.70,20250131,2190,-45.43,20240424,1061,12.63,20240806,0.17,Y,256630,100,57 억,,260206,N,N,0,N,00,N +20250423,121031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1191,2,2,0.17,11604548,9773,105.96,1190,1191,1180,1545,833,1189,1187.41,0.45,0,293,1196,1192,1186,1182,1176,1189,1179,58,356,100,780,1,1,57997072,691,51.78,0.91,12,0.02,23.00,1314.00,2190,20240424,-45.62,1061,20240806,12.25,1280,-6.95,20250121,1120,6.34,20250131,2190,-45.62,20240424,1061,12.25,20240806,0.17,Y,256630,100,57 억,,260206,N,N,0,N,00,N +20250423,111032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,0,3,0.00,3057004,2585,28.03,1190,1190,1180,1545,833,1189,1182.59,0.45,0,649,1196,1192,1186,1182,1176,1189,1179,58,356,100,780,1,1,57997072,690,51.70,0.90,12,0.00,23.00,1314.00,2190,20240424,-45.71,1061,20240806,12.06,1280,-7.11,20250121,1120,6.16,20250131,2190,-45.71,20240424,1061,12.06,20240806,0.17,Y,256630,100,57 억,,260206,N,N,0,N,00,N +20250423,101034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,0,3,0.00,2639665,2234,24.22,1190,1190,1180,1545,833,1189,1181.59,0.45,0,1000,1196,1192,1186,1182,1176,1189,1179,58,356,100,780,1,1,57997072,690,51.70,0.90,12,0.00,23.00,1314.00,2190,20240424,-45.71,1061,20240806,12.06,1280,-7.11,20250121,1120,6.16,20250131,2190,-45.71,20240424,1061,12.06,20240806,0.17,Y,256630,100,57 억,,260206,N,N,0,N,00,N +20250423,091039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,1,2,0.08,258220,217,2.35,1190,1190,1180,1545,833,1189,1189.95,0.45,0,1,1196,1192,1186,1182,1176,1189,1179,58,356,100,780,1,1,57997072,690,51.74,0.91,12,0.00,23.00,1314.00,2190,20240424,-45.66,1061,20240806,12.16,1280,-7.03,20250121,1120,6.25,20250131,2190,-45.66,20240424,1061,12.16,20240806,0.17,Y,256630,100,57 억,,260206,N,N,0,N,00,N 20250422,161006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,0,3,0.00,10959903,9221,455.81,1190,1190,1180,1545,833,1189,1188.58,0.45,0,-248,1211,1199,1187,1175,1163,1194,1170,58,356,100,780,1,1,57997072,690,51.70,0.90,12,0.02,23.00,1314.00,2190,20240424,-45.71,1061,20240806,12.06,1280,-7.11,20250121,1120,6.16,20250131,2190,-45.71,20240424,1061,12.06,20240806,0.17,Y,256630,100,57 억,,260455,N,N,0,N,00,N 20250422,151024,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,0,3,0.00,4280831,3603,178.10,1190,1190,1180,1545,833,1189,1188.13,0.45,0,-20,1211,1199,1187,1175,1163,1194,1170,58,356,100,780,1,1,57997072,690,51.70,0.90,12,0.01,23.00,1314.00,2190,20240424,-45.71,1061,20240806,12.06,1280,-7.11,20250121,1120,6.16,20250131,2190,-45.71,20240424,1061,12.06,20240806,0.17,Y,256630,100,57 억,,260455,N,N,0,N,00,N 20250422,141025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,0,3,0.00,3424817,2883,142.51,1190,1190,1180,1545,833,1189,1187.94,0.45,0,-21,1211,1199,1187,1175,1163,1194,1170,58,356,100,780,1,1,57997072,690,51.70,0.90,12,0.00,23.00,1314.00,2190,20240424,-45.71,1061,20240806,12.06,1280,-7.11,20250121,1120,6.16,20250131,2190,-45.71,20240424,1061,12.06,20240806,0.17,Y,256630,100,57 억,,260455,N,N,0,N,00,N diff --git a/256840/price/prices-20250401.csv b/256840/price/prices-20250401.csv index 52e30b126d99..02efd17b00b6 100644 --- a/256840/price/prices-20250401.csv +++ b/256840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161012,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4165,30,2,0.73,779609716,186967,156.06,4175,4215,4135,5370,2895,4135,4169.80,4.12,0,26046,4201,4167,4126,4092,4051,4185,4110,68,1235,100,2970,5,1,68394886,2849,21.25,1.23,12,0.27,196.00,3385.00,7280,20240415,-42.79,3475,20250409,19.86,5000,-16.70,20250103,3475,19.86,20250409,7200,-42.15,20240726,3475,19.86,20250409,2.14,Y,256840,100,68 억,,2818429,N,N,9300,N,00,N +20250423,151031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4175,40,2,0.97,749974730,179854,150.12,4175,4215,4135,5370,2895,4135,4169.94,4.12,0,25228,4201,4167,4126,4092,4051,4185,4110,68,1235,100,2970,5,1,68394886,2855,21.30,1.23,12,0.26,196.00,3385.00,7280,20240415,-42.65,3475,20250409,20.14,5000,-16.50,20250103,3475,20.14,20250409,7200,-42.01,20240726,3475,20.14,20250409,2.14,Y,256840,100,68 억,,2818429,N,N,6800,N,00,N +20250423,141029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4165,30,2,0.73,718775950,172364,143.87,4175,4215,4135,5370,2895,4135,4170.14,4.12,0,21537,4201,4167,4126,4092,4051,4185,4110,68,1235,100,2970,5,1,68394886,2849,21.25,1.23,12,0.25,196.00,3385.00,7280,20240415,-42.79,3475,20250409,19.86,5000,-16.70,20250103,3475,19.86,20250409,7200,-42.15,20240726,3475,19.86,20250409,2.14,Y,256840,100,68 억,,2818429,N,N,6800,N,00,N +20250423,131028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4155,20,2,0.48,668200555,160192,133.71,4175,4215,4135,5370,2895,4135,4171.28,4.12,0,20757,4201,4167,4126,4092,4051,4185,4110,68,1235,100,2970,5,1,68394886,2842,21.20,1.23,12,0.23,196.00,3385.00,7280,20240415,-42.93,3475,20250409,19.57,5000,-16.90,20250103,3475,19.57,20250409,7200,-42.29,20240726,3475,19.57,20250409,2.14,Y,256840,100,68 억,,2818429,N,N,6800,N,00,N +20250423,121031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4150,15,2,0.36,603006640,144498,120.61,4175,4215,4135,5370,2895,4135,4173.16,4.12,0,20853,4201,4167,4126,4092,4051,4185,4110,68,1235,100,2970,5,1,68394886,2838,21.17,1.23,12,0.21,196.00,3385.00,7280,20240415,-42.99,3475,20250409,19.42,5000,-17.00,20250103,3475,19.42,20250409,7200,-42.36,20240726,3475,19.42,20250409,2.14,Y,256840,100,68 억,,2818429,N,N,6800,N,00,N +20250423,111032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4170,35,2,0.85,522903215,125201,104.50,4175,4215,4135,5370,2895,4135,4176.56,4.12,0,18062,4201,4167,4126,4092,4051,4185,4110,68,1235,100,2970,5,1,68394886,2852,21.28,1.23,12,0.18,196.00,3385.00,7280,20240415,-42.72,3475,20250409,20.00,5000,-16.60,20250103,3475,20.00,20250409,7200,-42.08,20240726,3475,20.00,20250409,2.14,Y,256840,100,68 억,,2818429,N,N,6800,N,00,N +20250423,101034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4195,60,2,1.45,316570150,75998,63.43,4175,4200,4135,5370,2895,4135,4165.57,4.12,0,14060,4201,4167,4126,4092,4051,4185,4110,68,1235,100,2970,5,1,68394886,2869,21.40,1.24,12,0.11,196.00,3385.00,7280,20240415,-42.38,3475,20250409,20.72,5000,-16.10,20250103,3475,20.72,20250409,7200,-41.74,20240726,3475,20.72,20250409,2.14,Y,256840,100,68 억,,2818429,N,N,6800,N,00,N +20250423,091039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4170,35,2,0.85,56447740,13589,11.34,4175,4175,4140,5370,2895,4135,4154.15,4.12,0,-5317,4201,4167,4126,4092,4051,4185,4110,68,1235,100,2970,5,1,68394886,2852,21.28,1.23,12,0.02,196.00,3385.00,7280,20240415,-42.72,3475,20250409,20.00,5000,-16.60,20250103,3475,20.00,20250409,7200,-42.08,20240726,3475,20.00,20250409,2.14,Y,256840,100,68 억,,2818429,N,N,6800,N,00,N 20250422,161006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4135,30,2,0.73,492747225,119805,61.11,4115,4160,4085,5330,2875,4105,4112.91,4.09,0,21208,4218,4161,4118,4061,4018,4140,4040,68,1225,100,2950,5,1,68394886,2828,21.10,1.22,12,0.18,196.00,3385.00,7280,20240415,-43.20,3475,20250409,18.99,5000,-17.30,20250103,3475,18.99,20250409,7200,-42.57,20240726,3475,18.99,20250409,2.08,Y,256840,100,68 억,,2795103,N,N,6800,N,00,N 20250422,151025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4140,35,2,0.85,473692905,115194,58.75,4115,4160,4085,5330,2875,4105,4112.13,4.09,0,21179,4218,4161,4118,4061,4018,4140,4040,68,1225,100,2950,5,1,68394886,2832,21.12,1.22,12,0.17,196.00,3385.00,7280,20240415,-43.13,3475,20250409,19.14,5000,-17.20,20250103,3475,19.14,20250409,7200,-42.50,20240726,3475,19.14,20250409,2.08,Y,256840,100,68 억,,2795103,N,N,7881,N,00,N 20250422,141025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4100,-5,5,-0.12,430519110,104711,53.41,4115,4160,4085,5330,2875,4105,4111.50,4.09,0,19736,4218,4161,4118,4061,4018,4140,4040,68,1225,100,2950,5,1,68394886,2804,20.92,1.21,12,0.15,196.00,3385.00,7280,20240415,-43.68,3475,20250409,17.99,5000,-18.00,20250103,3475,17.99,20250409,7200,-43.06,20240726,3475,17.99,20250409,2.08,Y,256840,100,68 억,,2795103,N,N,7881,N,00,N diff --git a/256940/price/prices-20250401.csv b/256940/price/prices-20250401.csv index d72ee95ffec5..671158831267 100644 --- a/256940/price/prices-20250401.csv +++ b/256940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11650,70,2,0.60,1519266425,130596,71.23,11740,11800,11460,15050,8110,11580,11633.80,3.63,0,-220,12280,11930,11640,11290,11000,12105,11465,95,3470,500,8100,10,1,19076310,2222,197.46,4.36,12,0.68,59.00,2674.00,12600,20250418,-7.54,4160,20241209,180.05,12600,-7.54,20250418,5210,123.61,20250102,12600,-7.54,20250418,4160,180.05,20241209,1.26,Y,256940,500,95 억,,691762,N,N,8713,N,00,N +20250423,151031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,0,3,0.00,1472079175,126533,69.01,11740,11800,11460,15050,8110,11580,11634.45,3.63,0,-889,12280,11930,11640,11290,11000,12105,11465,95,3470,500,8100,10,1,19076310,2209,196.27,4.33,12,0.66,59.00,2674.00,12600,20250418,-8.10,4160,20241209,178.37,12600,-8.10,20250418,5210,122.26,20250102,12600,-8.10,20250418,4160,178.37,20241209,1.26,Y,256940,500,95 억,,691762,N,N,21487,N,00,N +20250423,141029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,80,2,0.69,1348638805,115948,63.24,11740,11800,11460,15050,8110,11580,11631.92,3.63,0,-5100,12280,11930,11640,11290,11000,12105,11465,95,3470,500,8100,10,1,19076310,2224,197.63,4.36,12,0.61,59.00,2674.00,12600,20250418,-7.46,4160,20241209,180.29,12600,-7.46,20250418,5210,123.80,20250102,12600,-7.46,20250418,4160,180.29,20241209,1.26,Y,256940,500,95 억,,691762,N,N,21487,N,00,N +20250423,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11620,40,2,0.35,1140405265,98012,53.46,11740,11800,11460,15050,8110,11580,11636.02,3.63,0,-6997,12280,11930,11640,11290,11000,12105,11465,95,3470,500,8100,10,1,19076310,2217,196.95,4.35,12,0.51,59.00,2674.00,12600,20250418,-7.78,4160,20241209,179.33,12600,-7.78,20250418,5210,123.03,20250102,12600,-7.78,20250418,4160,179.33,20241209,1.26,Y,256940,500,95 억,,691762,N,N,21487,N,00,N +20250423,121032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,80,2,0.69,1010150505,86807,47.35,11740,11800,11460,15050,8110,11580,11637.50,3.63,0,-6194,12280,11930,11640,11290,11000,12105,11465,95,3470,500,8100,10,1,19076310,2224,197.63,4.36,12,0.46,59.00,2674.00,12600,20250418,-7.46,4160,20241209,180.29,12600,-7.46,20250418,5210,123.80,20250102,12600,-7.46,20250418,4160,180.29,20241209,1.26,Y,256940,500,95 억,,691762,N,N,21487,N,00,N +20250423,111032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,130,2,1.12,907347245,77987,42.54,11740,11800,11460,15050,8110,11580,11635.41,3.63,0,-4825,12280,11930,11640,11290,11000,12105,11465,95,3470,500,8100,10,1,19076310,2234,198.47,4.38,12,0.41,59.00,2674.00,12600,20250418,-7.06,4160,20241209,181.49,12600,-7.06,20250418,5210,124.76,20250102,12600,-7.06,20250418,4160,181.49,20241209,1.26,Y,256940,500,95 억,,691762,N,N,21487,N,00,N +20250423,101034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,10,2,0.09,599727690,51711,28.20,11740,11800,11460,15050,8110,11580,11598.08,3.63,0,-11390,12280,11930,11640,11290,11000,12105,11465,95,3470,500,8100,10,1,19076310,2211,196.44,4.33,12,0.27,59.00,2674.00,12600,20250418,-8.02,4160,20241209,178.61,12600,-8.02,20250418,5210,122.46,20250102,12600,-8.02,20250418,4160,178.61,20241209,1.26,Y,256940,500,95 억,,691762,N,N,21487,N,00,N +20250423,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11570,-10,5,-0.09,237926160,20428,11.14,11740,11800,11500,15050,8110,11580,11651.03,3.63,0,-8238,12280,11930,11640,11290,11000,12105,11465,95,3470,500,8100,10,1,19076310,2207,196.10,4.33,12,0.11,59.00,2674.00,12600,20250418,-8.17,4160,20241209,178.12,12600,-8.17,20250418,5210,122.07,20250102,12600,-8.17,20250418,4160,178.12,20241209,1.26,Y,256940,500,95 억,,691762,N,N,21487,N,00,N 20250422,161007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,0,3,0.00,2124555785,182798,76.90,11490,11990,11350,15050,8110,11580,11622.43,3.71,0,-16028,12113,11846,11583,11316,11053,11715,11185,95,3470,500,8100,10,1,19076310,2209,196.27,4.33,12,0.96,59.00,2674.00,12600,20250418,-8.10,4160,20241209,178.37,12600,-8.10,20250418,5210,122.26,20250102,12600,-8.10,20250418,4160,178.37,20241209,1.54,Y,256940,500,95 억,,707717,N,N,21487,N,00,N 20250422,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,-110,5,-0.95,2054058435,176685,74.33,11490,11990,11350,15050,8110,11580,11625.54,3.71,0,-17889,12113,11846,11583,11316,11053,11715,11185,95,3470,500,8100,10,1,19076310,2188,194.41,4.29,12,0.93,59.00,2674.00,12600,20250418,-8.97,4160,20241209,175.72,12600,-8.97,20250418,5210,120.15,20250102,12600,-8.97,20250418,4160,175.72,20241209,1.54,Y,256940,500,95 억,,707717,N,N,721,N,00,N 20250422,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,-40,5,-0.35,1540361835,131845,55.47,11490,11990,11400,15050,8110,11580,11683.13,3.71,0,-14867,12113,11846,11583,11316,11053,11715,11185,95,3470,500,8100,10,1,19076310,2201,195.59,4.32,12,0.69,59.00,2674.00,12600,20250418,-8.41,4160,20241209,177.40,12600,-8.41,20250418,5210,121.50,20250102,12600,-8.41,20250418,4160,177.40,20241209,1.54,Y,256940,500,95 억,,707717,N,N,721,N,00,N diff --git a/257370/price/prices-20250401.csv b/257370/price/prices-20250401.csv index 84e25d8b74c3..7038aa27ae44 100644 --- a/257370/price/prices-20250401.csv +++ b/257370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,5,2,0.17,69533805,23075,500.00,3055,3055,2985,3925,2115,3020,3013.38,1.36,0,79,3056,3037,3006,2987,2956,3047,2997,63,905,500,1810,5,1,12504861,378,25.64,1.26,12,0.18,118.00,2396.00,10840,20241010,-72.09,2500,20250409,21.00,3835,-21.12,20250106,2500,21.00,20250409,10840,-72.09,20241010,2500,21.00,20250409,0.00,Y,257370,500,62 억,,170279,N,N,0,N,00,N +20250423,151031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,20,2,0.66,68626290,22775,493.50,3055,3055,2985,3925,2115,3020,3013.23,1.36,0,214,3056,3037,3006,2987,2956,3047,2997,63,905,500,1810,5,1,12504861,380,25.76,1.27,12,0.18,118.00,2396.00,10840,20241010,-71.96,2500,20250409,21.60,3835,-20.73,20250106,2500,21.60,20250409,10840,-71.96,20241010,2500,21.60,20250409,0.00,Y,257370,500,62 억,,170279,N,N,0,N,00,N +20250423,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,25,2,0.83,66245855,21989,476.47,3055,3055,2985,3925,2115,3020,3012.68,1.36,0,188,3056,3037,3006,2987,2956,3047,2997,63,905,500,1810,5,1,12504861,381,25.81,1.27,12,0.18,118.00,2396.00,10840,20241010,-71.91,2500,20250409,21.80,3835,-20.60,20250106,2500,21.80,20250409,10840,-71.91,20241010,2500,21.80,20250409,0.00,Y,257370,500,62 억,,170279,N,N,0,N,00,N +20250423,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,15,2,0.50,60966540,20247,438.72,3055,3055,2985,3925,2115,3020,3011.14,1.36,0,173,3056,3037,3006,2987,2956,3047,2997,63,905,500,1810,5,1,12504861,380,25.72,1.27,12,0.16,118.00,2396.00,10840,20241010,-72.00,2500,20250409,21.40,3835,-20.86,20250106,2500,21.40,20250409,10840,-72.00,20241010,2500,21.40,20250409,0.00,Y,257370,500,62 억,,170279,N,N,0,N,00,N +20250423,121032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,5,2,0.17,48825320,16236,351.81,3055,3055,2985,3925,2115,3020,3007.23,1.36,0,104,3056,3037,3006,2987,2956,3047,2997,63,905,500,1810,5,1,12504861,378,25.64,1.26,12,0.13,118.00,2396.00,10840,20241010,-72.09,2500,20250409,21.00,3835,-21.12,20250106,2500,21.00,20250409,10840,-72.09,20241010,2500,21.00,20250409,0.00,Y,257370,500,62 억,,170279,N,N,0,N,00,N +20250423,111032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,0,3,0.00,47134200,15676,339.67,3055,3055,2985,3925,2115,3020,3006.77,1.36,0,151,3056,3037,3006,2987,2956,3047,2997,63,905,500,1810,5,1,12504861,378,25.59,1.26,12,0.13,118.00,2396.00,10840,20241010,-72.14,2500,20250409,20.80,3835,-21.25,20250106,2500,20.80,20250409,10840,-72.14,20241010,2500,20.80,20250409,0.00,Y,257370,500,62 억,,170279,N,N,0,N,00,N +20250423,101035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-10,5,-0.33,27798750,9250,200.43,3055,3055,2985,3925,2115,3020,3005.27,1.36,0,615,3056,3037,3006,2987,2956,3047,2997,63,905,500,1810,5,1,12504861,376,25.51,1.26,12,0.07,118.00,2396.00,10840,20241010,-72.23,2500,20250409,20.40,3835,-21.51,20250106,2500,20.40,20250409,10840,-72.23,20241010,2500,20.40,20250409,0.00,Y,257370,500,62 억,,170279,N,N,0,N,00,N +20250423,091040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,30,2,0.99,1855040,609,13.20,3055,3055,3045,3925,2115,3020,3046.04,1.36,0,-446,3056,3037,3006,2987,2956,3047,2997,63,905,500,1810,5,1,12504861,381,25.85,1.27,12,0.00,118.00,2396.00,10840,20241010,-71.86,2500,20250409,22.00,3835,-20.47,20250106,2500,22.00,20250409,10840,-71.86,20241010,2500,22.00,20250409,0.00,Y,257370,500,62 억,,170279,N,N,0,N,00,N 20250422,161007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,20,2,0.67,13523100,4502,44.53,3000,3025,2975,3900,2100,3000,3003.80,1.36,0,173,3133,3066,3023,2956,2913,3045,2935,63,900,500,1800,5,1,12504861,378,25.59,1.26,12,0.04,118.00,2396.00,10840,20241010,-72.14,2500,20250409,20.80,3835,-21.25,20250106,2500,20.80,20250409,10840,-72.14,20241010,2500,20.80,20250409,0.00,Y,257370,500,62 억,,170068,N,N,0,N,00,N 20250422,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,15,2,0.50,12900030,4295,42.48,3000,3025,2975,3900,2100,3000,3003.50,1.36,0,36,3133,3066,3023,2956,2913,3045,2935,63,900,500,1800,5,1,12504861,377,25.55,1.26,12,0.03,118.00,2396.00,10840,20241010,-72.19,2500,20250409,20.60,3835,-21.38,20250106,2500,20.60,20250409,10840,-72.19,20241010,2500,20.60,20250409,0.00,Y,257370,500,62 억,,170068,N,N,0,N,00,N 20250422,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,10,2,0.33,8578825,2858,28.27,3000,3020,2975,3900,2100,3000,3001.69,1.36,0,102,3133,3066,3023,2956,2913,3045,2935,63,900,500,1800,5,1,12504861,376,25.51,1.26,12,0.02,118.00,2396.00,10840,20241010,-72.23,2500,20250409,20.40,3835,-21.51,20250106,2500,20.40,20250409,10840,-72.23,20241010,2500,20.40,20250409,0.00,Y,257370,500,62 억,,170068,N,N,0,N,00,N diff --git a/257720/price/prices-20250401.csv b/257720/price/prices-20250401.csv index 0ebdbc294ff6..f75e8c5b2e37 100644 --- a/257720/price/prices-20250401.csv +++ b/257720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161012,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31750,-1450,5,-4.37,38267181475,1200828,251.51,33900,33900,31150,43150,23250,33200,31867.37,4.30,0,37491,34033,33616,33033,32616,32033,33825,32825,307,9950,500,23240,50,1,61171908,19422,15.95,7.39,12,1.96,1990.00,4297.00,54200,20240619,-41.42,12130,20240416,161.75,36800,-13.72,20250224,23600,34.53,20250311,54200,-41.42,20240619,12730,149.41,20240423,4.04,Y,257720,500,306 억,,2631830,N,N,77408,N,00,N +20250423,151032,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31850,-1350,5,-4.07,37288649650,1170059,245.07,33900,33900,31150,43150,23250,33200,31869.03,4.30,0,40813,34033,33616,33033,32616,32033,33825,32825,307,9950,500,23240,50,1,61171908,19483,16.01,7.41,12,1.91,1990.00,4297.00,54200,20240619,-41.24,12130,20240416,162.57,36800,-13.45,20250224,23600,34.96,20250311,54200,-41.24,20240619,12730,150.20,20240423,4.04,Y,257720,500,306 억,,2631830,N,N,70225,N,00,N +20250423,141030,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31750,-1450,5,-4.37,32361573975,1015237,212.64,33900,33900,31150,43150,23250,33200,31875.88,4.30,0,12339,34033,33616,33033,32616,32033,33825,32825,307,9950,500,23240,50,1,61171908,19422,15.95,7.39,12,1.66,1990.00,4297.00,54200,20240619,-41.42,12130,20240416,161.75,36800,-13.72,20250224,23600,34.53,20250311,54200,-41.42,20240619,12730,149.41,20240423,4.04,Y,257720,500,306 억,,2631830,N,N,70225,N,00,N +20250423,131029,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31500,-1700,5,-5.12,28070904475,879207,184.15,33900,33900,31150,43150,23250,33200,31927.53,4.30,0,-16662,34033,33616,33033,32616,32033,33825,32825,307,9950,500,23240,50,1,61171908,19269,15.83,7.33,12,1.44,1990.00,4297.00,54200,20240619,-41.88,12130,20240416,159.69,36800,-14.40,20250224,23600,33.47,20250311,54200,-41.88,20240619,12730,147.45,20240423,4.04,Y,257720,500,306 억,,2631830,N,N,70225,N,00,N +20250423,121032,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31950,-1250,5,-3.77,24297817825,760166,159.22,33900,33900,31150,43150,23250,33200,31963.83,4.30,0,-23985,34033,33616,33033,32616,32033,33825,32825,307,9950,500,23240,50,1,61171908,19544,16.06,7.44,12,1.24,1990.00,4297.00,54200,20240619,-41.05,12130,20240416,163.40,36800,-13.18,20250224,23600,35.38,20250311,54200,-41.05,20240619,12730,150.98,20240423,4.04,Y,257720,500,306 억,,2631830,N,N,70225,N,00,N +20250423,111033,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,31400,-1800,5,-5.42,18694785250,582094,121.92,33900,33900,31150,43150,23250,33200,32116.44,4.30,0,11451,34033,33616,33033,32616,32033,33825,32825,307,9950,500,23240,50,1,61171908,19208,15.78,7.31,12,0.95,1990.00,4297.00,54200,20240619,-42.07,12130,20240416,158.86,36800,-14.67,20250224,23600,33.05,20250311,54200,-42.07,20240619,12730,146.66,20240423,4.04,Y,257720,500,306 억,,2631830,N,N,70225,N,00,N +20250423,101035,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32150,-1050,5,-3.16,10819610375,332911,69.73,33900,33900,31750,43150,23250,33200,32500.01,4.30,0,12138,34033,33616,33033,32616,32033,33825,32825,307,9950,500,23240,50,1,61171908,19667,16.16,7.48,12,0.54,1990.00,4297.00,54200,20240619,-40.68,12130,20240416,165.05,36800,-12.64,20250224,23600,36.23,20250311,54200,-40.68,20240619,12730,152.55,20240423,4.04,Y,257720,500,306 억,,2631830,N,N,70225,N,00,N +20250423,091040,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32850,-350,5,-1.05,2497960550,74920,15.69,33900,33900,32800,43150,23250,33200,33341.71,4.30,0,-2363,34033,33616,33033,32616,32033,33825,32825,307,9950,500,23240,50,1,61171908,20095,16.51,7.64,12,0.12,1990.00,4297.00,54200,20240619,-39.39,12130,20240416,170.82,36800,-10.73,20250224,23600,39.19,20250311,54200,-39.39,20240619,12730,158.05,20240423,4.04,Y,257720,500,306 억,,2631830,N,N,70225,N,00,N 20250422,161007,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,33200,100,2,0.30,15767599700,477439,69.51,32800,33450,32450,43000,23200,33100,33025.37,4.24,0,33572,34766,33932,33216,32382,31666,33575,32025,307,9900,500,23170,50,1,61171908,20309,16.68,7.73,12,0.78,1990.00,4297.00,54200,20240619,-38.75,12130,20240416,173.70,36800,-9.78,20250224,23600,40.68,20250311,54200,-38.75,20240619,12660,162.24,20240422,3.92,Y,257720,500,306 억,,2594953,N,N,70225,N,00,N 20250422,151025,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,33100,0,3,0.00,15093710150,457108,66.55,32800,33450,32450,43000,23200,33100,33020.01,4.24,0,35103,34766,33932,33216,32382,31666,33575,32025,307,9900,500,23170,50,1,61171908,20248,16.63,7.70,12,0.75,1990.00,4297.00,54200,20240619,-38.93,12130,20240416,172.88,36800,-10.05,20250224,23600,40.25,20250311,54200,-38.93,20240619,12660,161.45,20240422,3.92,Y,257720,500,306 억,,2594953,N,N,43633,N,00,N 20250422,141026,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,33250,150,2,0.45,12636668925,382931,55.75,32800,33450,32450,43000,23200,33100,32999.86,4.24,0,24599,34766,33932,33216,32382,31666,33575,32025,307,9900,500,23170,50,1,61171908,20340,16.71,7.74,12,0.63,1990.00,4297.00,54200,20240619,-38.65,12130,20240416,174.11,36800,-9.65,20250224,23600,40.89,20250311,54200,-38.65,20240619,12660,162.64,20240422,3.92,Y,257720,500,306 억,,2594953,N,N,43633,N,00,N diff --git a/257990/price/prices-20250401.csv b/257990/price/prices-20250401.csv index 721baf122a04..cf2ba25b7533 100644 --- a/257990/price/prices-20250401.csv +++ b/257990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161013,57,100.00,KONEX,,,N,N,N,N, ,N,5780,200,2,3.58,19635180,3518,52.56,5570,5790,5430,6410,4750,5580,5581.35,0.00,0,0,6320,5950,5630,5260,4940,5790,5100,29,830,500,3790,10,1,5891392,341,-71.36,1.87,12,0.06,-81.00,3090.00,6400,20250314,-9.69,4200,20240422,37.62,6400,-9.69,20250314,4515,28.02,20250106,6400,-9.69,20250314,4200,37.62,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250423,151032,57,100.00,KONEX,,,N,N,N,N, ,N,5790,210,2,3.76,19617840,3515,52.52,5570,5790,5430,6410,4750,5580,5581.18,0.00,0,0,6320,5950,5630,5260,4940,5790,5100,29,830,500,3790,10,1,5891392,341,-71.48,1.87,12,0.06,-81.00,3090.00,6400,20250314,-9.53,4200,20240422,37.86,6400,-9.53,20250314,4515,28.24,20250106,6400,-9.53,20250314,4200,37.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250423,141030,57,100.00,KONEX,,,N,N,N,N, ,N,5720,140,2,2.51,19325550,3464,51.76,5570,5720,5430,6410,4750,5580,5578.97,0.00,0,0,6320,5950,5630,5260,4940,5790,5100,29,830,500,3790,10,1,5891392,337,-70.62,1.85,12,0.06,-81.00,3090.00,6400,20250314,-10.62,4200,20240422,36.19,6400,-10.62,20250314,4515,26.69,20250106,6400,-10.62,20250314,4200,36.19,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250423,131029,57,100.00,KONEX,,,N,N,N,N, ,N,5660,80,2,1.43,18899250,3389,50.63,5570,5660,5430,6410,4750,5580,5576.65,0.00,0,0,6320,5950,5630,5260,4940,5790,5100,29,830,500,3790,10,1,5891392,333,-69.88,1.83,12,0.06,-81.00,3090.00,6400,20250314,-11.56,4200,20240422,34.76,6400,-11.56,20250314,4515,25.36,20250106,6400,-11.56,20250314,4200,34.76,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250423,121033,57,100.00,KONEX,,,N,N,N,N, ,N,5660,80,2,1.43,18849460,3380,50.50,5570,5660,5540,6410,4750,5580,5576.76,0.00,0,0,6320,5950,5630,5260,4940,5790,5100,29,830,500,3790,10,1,5891392,333,-69.88,1.83,12,0.06,-81.00,3090.00,6400,20250314,-11.56,4200,20240422,34.76,6400,-11.56,20250314,4515,25.36,20250106,6400,-11.56,20250314,4200,34.76,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250423,111033,57,100.00,KONEX,,,N,N,N,N, ,N,5660,80,2,1.43,18849460,3380,50.50,5570,5660,5540,6410,4750,5580,5576.76,0.00,0,0,6320,5950,5630,5260,4940,5790,5100,29,830,500,3790,10,1,5891392,333,-69.88,1.83,12,0.06,-81.00,3090.00,6400,20250314,-11.56,4200,20240422,34.76,6400,-11.56,20250314,4515,25.36,20250106,6400,-11.56,20250314,4200,34.76,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250423,101035,57,100.00,KONEX,,,N,N,N,N, ,N,5600,20,2,0.36,18843800,3379,50.49,5570,5600,5540,6410,4750,5580,5576.74,0.00,0,0,6320,5950,5630,5260,4940,5790,5100,29,830,500,3790,10,1,5891392,330,-69.14,1.81,12,0.06,-81.00,3090.00,6400,20250314,-12.50,4200,20240422,33.33,6400,-12.50,20250314,4515,24.03,20250106,6400,-12.50,20250314,4200,33.33,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250423,091040,57,100.00,KONEX,,,N,N,N,N, ,N,5580,0,3,0.00,0,0,0.00,0,0,0,6410,4750,5580,0.00,0.00,0,0,6320,5950,5630,5260,4940,5790,5100,29,830,500,3790,10,1,5891392,329,-68.89,1.81,12,0.00,-81.00,3090.00,6400,20250314,-12.81,4200,20240422,32.86,6400,-12.81,20250314,4515,23.59,20250106,6400,-12.81,20250314,4200,32.86,20240524,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250422,161007,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-330,5,-5.58,36121990,6693,1406.09,6000,6000,5310,6790,5030,5910,5396.98,0.00,0,0,6316,6112,5866,5662,5416,5990,5540,29,880,500,4010,10,1,5891392,329,-68.89,1.81,12,0.11,-81.00,3090.00,6400,20250314,-12.81,4200,20240422,32.86,6400,-12.81,20250314,4515,23.59,20250106,6400,-12.81,20250314,4200,32.86,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250422,151026,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-330,5,-5.58,35954590,6663,1399.79,6000,6000,5310,6790,5030,5910,5396.16,0.00,0,0,6316,6112,5866,5662,5416,5990,5540,29,880,500,4010,10,1,5891392,329,-68.89,1.81,12,0.11,-81.00,3090.00,6400,20250314,-12.81,4200,20240422,32.86,6400,-12.81,20250314,4515,23.59,20250106,6400,-12.81,20250314,4200,32.86,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250422,141026,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-320,5,-5.41,33091440,6133,1288.45,6000,6000,5310,6790,5030,5910,5395.64,0.00,0,0,6316,6112,5866,5662,5416,5990,5540,29,880,500,4010,10,1,5891392,329,-69.01,1.81,12,0.10,-81.00,3090.00,6400,20250314,-12.66,4200,20240422,33.10,6400,-12.66,20250314,4515,23.81,20250106,6400,-12.66,20250314,4200,33.10,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20250401.csv b/258050/price/prices-20250401.csv index ace1b67756c5..e600fd14dcd7 100644 --- a/258050/price/prices-20250401.csv +++ b/258050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161013,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,27798,82,50.00,339,339,339,389,289,339,339.00,0.00,0,0,365,352,326,313,287,358,319,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N +20250423,151032,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,27798,82,50.00,339,339,339,389,289,339,339.00,0.00,0,0,365,352,326,313,287,358,319,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N +20250423,141030,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,24408,72,43.90,339,339,339,389,289,339,339.00,0.00,0,0,365,352,326,313,287,358,319,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N +20250423,131029,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,339,1,0.61,339,339,339,389,289,339,339.00,0.00,0,0,365,352,326,313,287,358,319,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N +20250423,121033,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,339,1,0.61,339,339,339,389,289,339,339.00,0.00,0,0,365,352,326,313,287,358,319,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N +20250423,111033,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,0,0,0.00,0,0,0,389,289,339,0.00,0.00,0,0,365,352,326,313,287,358,319,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N +20250423,101035,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,0,0,0.00,0,0,0,389,289,339,0.00,0.00,0,0,365,352,326,313,287,358,319,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N +20250423,091041,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,0,0,0.00,0,0,0,389,289,339,0.00,0.00,0,0,365,352,326,313,287,358,319,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N 20250422,161008,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,55557,164,19.52,339,339,300,389,289,339,338.76,0.00,0,0,340,339,338,337,336,340,338,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N 20250422,151026,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,3729,11,1.31,339,339,339,389,289,339,339.00,0.00,0,0,340,339,338,337,336,340,338,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N 20250422,141026,57,100.00,KONEX,,,N,N,N,N, ,N,339,0,3,0.00,3729,11,1.31,339,339,339,389,289,339,339.00,0.00,0,0,340,339,338,337,336,340,338,10,50,100,200,1,1,9994242,34,-6.92,9.16,12,0.00,-49.00,37.00,770,20240514,-55.97,151,20250321,124.50,400,-15.25,20250102,151,124.50,20250321,770,-55.97,20240514,151,124.50,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20250401.csv b/258540/price/prices-20250401.csv index 0549770f0054..434cb200d1d5 100644 --- a/258540/price/prices-20250401.csv +++ b/258540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161013,57,100.00,KONEX,신저가,,N,N,N,N, ,N,47,-553,5,-92.17,51654814,1033192,0.00,99,99,42,0,0,600,50.00,0.00,0,0,600,600,600,600,600,600,600,52,0,500,0,1,1,10378119,5,-1.31,-0.31,12,9.96,-36.00,-152.00,2260,20240610,-97.92,42,20250423,11.90,900,-94.78,20250102,42,11.90,20250423,2260,-97.92,20240610,42,11.90,20250423,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250423,151032,57,100.00,KONEX,신저가,,N,N,N,N, ,N,46,-554,5,-92.33,50197062,1002176,0.00,99,99,42,0,0,600,50.09,0.00,0,0,600,600,600,600,600,600,600,52,0,500,0,1,1,10378119,5,-1.28,-0.30,12,9.66,-36.00,-152.00,2260,20240610,-97.96,42,20250423,9.52,900,-94.89,20250102,42,9.52,20250423,2260,-97.96,20240610,42,9.52,20250423,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250423,141031,57,100.00,KONEX,신저가,,N,N,N,N, ,N,47,-553,5,-92.17,44405840,874121,0.00,99,99,42,0,0,600,50.80,0.00,0,0,600,600,600,600,600,600,600,52,0,500,0,1,1,10378119,5,-1.31,-0.31,12,8.42,-36.00,-152.00,2260,20240610,-97.92,42,20250423,11.90,900,-94.78,20250102,42,11.90,20250423,2260,-97.92,20240610,42,11.90,20250423,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250423,131030,57,100.00,KONEX,신저가,,N,N,N,N, ,N,48,-552,5,-92.00,41209230,807365,0.00,99,99,42,0,0,600,51.04,0.00,0,0,600,600,600,600,600,600,600,52,0,500,0,1,1,10378119,5,-1.33,-0.32,12,7.78,-36.00,-152.00,2260,20240610,-97.88,42,20250423,14.29,900,-94.67,20250102,42,14.29,20250423,2260,-97.88,20240610,42,14.29,20250423,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250423,121033,57,100.00,KONEX,신저가,,N,N,N,N, ,N,47,-553,5,-92.17,33311658,625199,0.00,99,99,42,0,0,600,53.28,0.00,0,0,600,600,600,600,600,600,600,52,0,500,0,1,1,10378119,5,-1.31,-0.31,12,6.02,-36.00,-152.00,2260,20240610,-97.92,42,20250423,11.90,900,-94.78,20250102,42,11.90,20250423,2260,-97.92,20240610,42,11.90,20250423,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250423,111034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,47,-553,5,-92.17,27116869,497656,0.00,99,99,42,0,0,600,54.49,0.00,0,0,600,600,600,600,600,600,600,52,0,500,0,1,1,10378119,5,-1.31,-0.31,12,4.80,-36.00,-152.00,2260,20240610,-97.92,42,20250423,11.90,900,-94.78,20250102,42,11.90,20250423,2260,-97.92,20240610,42,11.90,20250423,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250423,101036,57,100.00,KONEX,신저가,,N,N,N,N, ,N,54,-546,5,-91.00,18803088,312318,0.00,99,99,54,0,0,600,60.20,0.00,0,0,600,600,600,600,600,600,600,52,0,500,0,1,1,10378119,6,-1.50,-0.36,12,3.01,-36.00,-152.00,2260,20240610,-97.61,54,20250423,0.00,900,-94.00,20250102,54,0.00,20250423,2260,-97.61,20240610,54,0.00,20250423,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250423,091041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,99,-501,5,-83.50,1888128,19072,0.00,99,99,99,0,0,600,99.00,0.00,0,0,600,600,600,600,600,600,600,52,0,500,0,1,1,10378119,10,-2.75,-0.65,12,0.18,-36.00,-152.00,2260,20240610,-95.62,99,20250423,0.00,900,-89.00,20250102,99,0.00,20250423,2260,-95.62,20240610,99,0.00,20250423,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N 20250422,161008,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N 20250422,151026,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N 20250422,141027,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20250401.csv b/258610/price/prices-20250401.csv index 675167632fc6..0421e8d02189 100644 --- a/258610/price/prices-20250401.csv +++ b/258610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1922,-5,5,-0.26,147392380,77506,109.11,1927,1958,1876,2505,1349,1927,1901.65,1.25,0,5151,2033,1979,1899,1845,1765,2007,1873,134,578,500,1340,1,1,26787133,515,8.66,1.40,12,0.29,222.00,1374.00,2990,20240415,-35.72,1011,20241209,90.11,2550,-24.63,20250415,1206,59.37,20250113,2845,-32.44,20240429,1011,90.11,20241209,0.00,Y,258610,500,133 억,,334932,N,N,0,N,00,N +20250423,151033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1909,-18,5,-0.93,141815013,74598,105.02,1927,1958,1876,2505,1349,1927,1901.06,1.25,0,6379,2033,1979,1899,1845,1765,2007,1873,134,578,500,1340,1,1,26787133,511,8.60,1.39,12,0.28,222.00,1374.00,2990,20240415,-36.15,1011,20241209,88.82,2550,-25.14,20250415,1206,58.29,20250113,2845,-32.90,20240429,1011,88.82,20241209,0.00,Y,258610,500,133 억,,334932,N,N,0,N,00,N +20250423,141031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1895,-32,5,-1.66,122951169,64633,90.99,1927,1958,1876,2505,1349,1927,1902.30,1.25,0,6773,2033,1979,1899,1845,1765,2007,1873,134,578,500,1340,1,1,26787133,508,8.54,1.38,12,0.24,222.00,1374.00,2990,20240415,-36.62,1011,20241209,87.44,2550,-25.69,20250415,1206,57.13,20250113,2845,-33.39,20240429,1011,87.44,20241209,0.00,Y,258610,500,133 억,,334932,N,N,0,N,00,N +20250423,131030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1881,-46,5,-2.39,110946177,58301,82.07,1927,1958,1876,2505,1349,1927,1902.99,1.25,0,3200,2033,1979,1899,1845,1765,2007,1873,134,578,500,1340,1,1,26787133,504,8.47,1.37,12,0.22,222.00,1374.00,2990,20240415,-37.09,1011,20241209,86.05,2550,-26.24,20250415,1206,55.97,20250113,2845,-33.88,20240429,1011,86.05,20241209,0.00,Y,258610,500,133 억,,334932,N,N,0,N,00,N +20250423,121034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-27,5,-1.40,83294230,43669,61.48,1927,1958,1876,2505,1349,1927,1907.40,1.25,0,2801,2033,1979,1899,1845,1765,2007,1873,134,578,500,1340,1,1,26787133,509,8.56,1.38,12,0.16,222.00,1374.00,2990,20240415,-36.45,1011,20241209,87.93,2550,-25.49,20250415,1206,57.55,20250113,2845,-33.22,20240429,1011,87.93,20241209,0.00,Y,258610,500,133 억,,334932,N,N,0,N,00,N +20250423,111034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1906,-21,5,-1.09,68257810,35728,50.30,1927,1958,1876,2505,1349,1927,1910.49,1.25,0,2927,2033,1979,1899,1845,1765,2007,1873,134,578,500,1340,1,1,26787133,511,8.59,1.39,12,0.13,222.00,1374.00,2990,20240415,-36.25,1011,20241209,88.53,2550,-25.25,20250415,1206,58.04,20250113,2845,-33.01,20240429,1011,88.53,20241209,0.00,Y,258610,500,133 억,,334932,N,N,0,N,00,N +20250423,101036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1900,-27,5,-1.40,53962149,28204,39.70,1927,1958,1876,2505,1349,1927,1913.28,1.25,0,3768,2033,1979,1899,1845,1765,2007,1873,134,578,500,1340,1,1,26787133,509,8.56,1.38,12,0.11,222.00,1374.00,2990,20240415,-36.45,1011,20241209,87.93,2550,-25.49,20250415,1206,57.55,20250113,2845,-33.22,20240429,1011,87.93,20241209,0.00,Y,258610,500,133 억,,334932,N,N,0,N,00,N +20250423,091041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1942,15,2,0.78,4422015,2300,3.24,1927,1958,1912,2505,1349,1927,1922.62,1.25,0,902,2033,1979,1899,1845,1765,2007,1873,134,578,500,1340,1,1,26787133,520,8.75,1.41,12,0.01,222.00,1374.00,2990,20240415,-35.05,1011,20241209,92.09,2550,-23.84,20250415,1206,61.03,20250113,2845,-31.74,20240429,1011,92.09,20241209,0.00,Y,258610,500,133 억,,334932,N,N,0,N,00,N 20250422,161008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1927,57,2,3.05,131309055,70411,31.34,1870,1953,1819,2430,1309,1870,1864.68,1.24,0,2401,2110,1990,1890,1770,1670,1940,1720,134,560,500,1300,1,1,26787133,516,8.68,1.40,12,0.26,222.00,1374.00,2990,20240415,-35.55,1011,20241209,90.60,2550,-24.43,20250415,1206,59.78,20250113,2845,-32.27,20240429,1011,90.60,20241209,0.00,Y,258610,500,133 억,,332005,N,N,0,N,00,N 20250422,151026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1925,55,2,2.94,125362447,67323,29.97,1870,1953,1819,2430,1309,1870,1862.10,1.24,0,2447,2110,1990,1890,1770,1670,1940,1720,134,560,500,1300,1,1,26787133,516,8.67,1.40,12,0.25,222.00,1374.00,2990,20240415,-35.62,1011,20241209,90.41,2550,-24.51,20250415,1206,59.62,20250113,2845,-32.34,20240429,1011,90.41,20241209,0.00,Y,258610,500,133 억,,332005,N,N,0,N,00,N 20250422,141027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1874,4,2,0.21,80826520,43836,19.51,1870,1888,1819,2430,1309,1870,1843.84,1.24,0,-3103,2110,1990,1890,1770,1670,1940,1720,134,560,500,1300,1,1,26787133,502,8.44,1.36,12,0.16,222.00,1374.00,2990,20240415,-37.32,1011,20241209,85.36,2550,-26.51,20250415,1206,55.39,20250113,2845,-34.13,20240429,1011,85.36,20241209,0.00,Y,258610,500,133 억,,332005,N,N,0,N,00,N diff --git a/258790/price/prices-20250401.csv b/258790/price/prices-20250401.csv index 88b45d571d1a..4f1471f2f300 100644 --- a/258790/price/prices-20250401.csv +++ b/258790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1315,-149,5,-10.18,751355558,552769,147.02,1448,1459,1311,1903,1025,1464,1359.42,0.80,0,-5107,1552,1508,1486,1442,1420,1497,1431,25,439,100,960,1,1,24991284,329,146.11,2.41,12,2.21,9.00,545.00,2085,20250404,-36.93,835,20241121,57.49,2085,-36.93,20250404,840,56.55,20250311,2085,-36.93,20250404,835,57.49,20241121,0.01,Y,258790,100,24 억,,200796,N,N,477,N,00,N +20250423,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,-129,5,-8.81,712387454,523374,139.20,1448,1459,1311,1903,1025,1464,1361.14,0.80,0,-3110,1552,1508,1486,1442,1420,1497,1431,25,439,100,960,1,1,24991284,334,148.33,2.45,12,2.09,9.00,545.00,2085,20250404,-35.97,835,20241121,59.88,2085,-35.97,20250404,840,58.93,20250311,2085,-35.97,20250404,835,59.88,20241121,0.01,Y,258790,100,24 억,,200796,N,N,243,N,00,N +20250423,141031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1367,-97,5,-6.63,499810282,363638,96.72,1448,1459,1338,1903,1025,1464,1374.47,0.80,0,-792,1552,1508,1486,1442,1420,1497,1431,25,439,100,960,1,1,24991284,342,151.89,2.51,12,1.46,9.00,545.00,2085,20250404,-34.44,835,20241121,63.71,2085,-34.44,20250404,840,62.74,20250311,2085,-34.44,20250404,835,63.71,20241121,0.01,Y,258790,100,24 억,,200796,N,N,243,N,00,N +20250423,131030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1370,-94,5,-6.42,441843835,321037,85.39,1448,1459,1338,1903,1025,1464,1376.30,0.80,0,1677,1552,1508,1486,1442,1420,1497,1431,25,439,100,960,1,1,24991284,342,152.22,2.51,12,1.28,9.00,545.00,2085,20250404,-34.29,835,20241121,64.07,2085,-34.29,20250404,840,63.10,20250311,2085,-34.29,20250404,835,64.07,20241121,0.01,Y,258790,100,24 억,,200796,N,N,243,N,00,N +20250423,121034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1383,-81,5,-5.53,393918003,285979,76.06,1448,1459,1338,1903,1025,1464,1377.44,0.80,0,9614,1552,1508,1486,1442,1420,1497,1431,25,439,100,960,1,1,24991284,346,153.67,2.54,12,1.14,9.00,545.00,2085,20250404,-33.67,835,20241121,65.63,2085,-33.67,20250404,840,64.64,20250311,2085,-33.67,20250404,835,65.63,20241121,0.01,Y,258790,100,24 억,,200796,N,N,243,N,00,N +20250423,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1360,-104,5,-7.10,357647490,259542,69.03,1448,1459,1338,1903,1025,1464,1377.99,0.80,0,11759,1552,1508,1486,1442,1420,1497,1431,25,439,100,960,1,1,24991284,340,151.11,2.50,12,1.04,9.00,545.00,2085,20250404,-34.77,835,20241121,62.87,2085,-34.77,20250404,840,61.90,20250311,2085,-34.77,20250404,835,62.87,20241121,0.01,Y,258790,100,24 억,,200796,N,N,243,N,00,N +20250423,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1366,-98,5,-6.69,276649153,199559,53.08,1448,1459,1357,1903,1025,1464,1386.30,0.80,0,14823,1552,1508,1486,1442,1420,1497,1431,25,439,100,960,1,1,24991284,341,151.78,2.51,12,0.80,9.00,545.00,2085,20250404,-34.48,835,20241121,63.59,2085,-34.48,20250404,840,62.62,20250311,2085,-34.48,20250404,835,63.59,20241121,0.01,Y,258790,100,24 억,,200796,N,N,243,N,00,N +20250423,091041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1405,-59,5,-4.03,50636066,35563,9.46,1448,1459,1403,1903,1025,1464,1423.84,0.80,0,2516,1552,1508,1486,1442,1420,1497,1431,25,439,100,960,1,1,24991284,351,156.11,2.58,12,0.14,9.00,545.00,2085,20250404,-32.61,835,20241121,68.26,2085,-32.61,20250404,840,67.26,20250311,2085,-32.61,20250404,835,68.26,20241121,0.01,Y,258790,100,24 억,,200796,N,N,243,N,00,N 20250422,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,-72,5,-4.69,551783376,373069,54.10,1530,1530,1464,1996,1076,1536,1479.07,0.95,0,-35478,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,366,162.67,2.69,12,1.49,9.00,545.00,2085,20250404,-29.78,835,20241121,75.33,2085,-29.78,20250404,840,74.29,20250311,2085,-29.78,20250404,835,75.33,20241121,0.01,Y,258790,100,24 억,,236259,N,N,243,N,00,N 20250422,151027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1479,-57,5,-3.71,475840644,321266,46.59,1530,1530,1464,1996,1076,1536,1480.63,0.95,0,-29633,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,370,164.33,2.71,12,1.29,9.00,545.00,2085,20250404,-29.06,835,20241121,77.13,2085,-29.06,20250404,840,76.07,20250311,2085,-29.06,20250404,835,77.13,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N 20250422,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1482,-54,5,-3.52,420552825,283762,41.15,1530,1530,1464,1996,1076,1536,1481.49,0.95,0,-19458,1606,1570,1500,1464,1394,1589,1483,25,460,100,1010,1,1,24991284,370,164.67,2.72,12,1.14,9.00,545.00,2085,20250404,-28.92,835,20241121,77.49,2085,-28.92,20250404,840,76.43,20250311,2085,-28.92,20250404,835,77.49,20241121,0.01,Y,258790,100,24 억,,236259,N,N,547,N,00,N diff --git a/258830/price/prices-20250401.csv b/258830/price/prices-20250401.csv index f7b2762e3374..ca3ea8ea995d 100644 --- a/258830/price/prices-20250401.csv +++ b/258830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161014,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240412,0.00,412,20240412,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240423,412,0.00,20240423,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250423,151033,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240412,0.00,412,20240412,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240423,412,0.00,20240423,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250423,141032,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240412,0.00,412,20240412,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240423,412,0.00,20240423,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250423,131030,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240412,0.00,412,20240412,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240423,412,0.00,20240423,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250423,121034,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240412,0.00,412,20240412,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240423,412,0.00,20240423,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250423,111034,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240412,0.00,412,20240412,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240423,412,0.00,20240423,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250423,101037,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240412,0.00,412,20240412,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240423,412,0.00,20240423,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N +20250423,091042,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240412,0.00,412,20240412,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240423,412,0.00,20240423,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N 20250422,161009,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240411,0.00,412,20240411,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240422,412,0.00,20240422,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N 20250422,151027,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240411,0.00,412,20240411,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240422,412,0.00,20240422,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N 20250422,141027,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.29,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.32,1.06,12,0.00,-1291.00,388.00,412,20240411,0.00,412,20240411,0.00,412,0.00,20250102,412,0.00,20250102,412,0.00,20240422,412,0.00,20240422,0.00,Y,258830,100,55 억,,1276879,N,N,0,N,00,N diff --git a/259630/price/prices-20250401.csv b/259630/price/prices-20250401.csv index 16ae3d673d73..e570c1ffdb97 100644 --- a/259630/price/prices-20250401.csv +++ b/259630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,130,2,1.72,325457330,42439,187.30,7630,7740,7250,9840,5300,7570,7668.83,4.05,0,13795,7850,7710,7540,7400,7230,7625,7315,61,2270,500,5450,10,1,12282402,946,8.61,1.06,12,0.35,894.00,7245.00,14700,20240612,-47.62,6880,20250205,11.92,9120,-15.57,20250313,6880,11.92,20250205,14700,-47.62,20240612,6880,11.92,20250205,1.55,Y,259630,500,61 억,,497887,N,N,3465,N,00,N +20250423,151033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,120,2,1.59,300358930,39178,172.91,7630,7740,7250,9840,5300,7570,7666.52,4.05,0,14297,7850,7710,7540,7400,7230,7625,7315,61,2270,500,5450,10,1,12282402,945,8.60,1.06,12,0.32,894.00,7245.00,14700,20240612,-47.69,6880,20250205,11.77,9120,-15.68,20250313,6880,11.77,20250205,14700,-47.69,20240612,6880,11.77,20250205,1.55,Y,259630,500,61 억,,497887,N,N,7553,N,00,N +20250423,141032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,90,2,1.19,284802570,37154,163.98,7630,7740,7250,9840,5300,7570,7665.46,4.05,0,14373,7850,7710,7540,7400,7230,7625,7315,61,2270,500,5450,10,1,12282402,941,8.57,1.06,12,0.30,894.00,7245.00,14700,20240612,-47.89,6880,20250205,11.34,9120,-16.01,20250313,6880,11.34,20250205,14700,-47.89,20240612,6880,11.34,20250205,1.55,Y,259630,500,61 억,,497887,N,N,7553,N,00,N +20250423,131031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,60,2,0.79,253352700,33043,145.83,7630,7740,7250,9840,5300,7570,7667.36,4.05,0,11691,7850,7710,7540,7400,7230,7625,7315,61,2270,500,5450,10,1,12282402,937,8.53,1.05,12,0.27,894.00,7245.00,14700,20240612,-48.10,6880,20250205,10.90,9120,-16.34,20250313,6880,10.90,20250205,14700,-48.10,20240612,6880,10.90,20250205,1.55,Y,259630,500,61 억,,497887,N,N,7553,N,00,N +20250423,121035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,140,2,1.85,169407280,22026,97.21,7630,7740,7630,9840,5300,7570,7691.24,4.05,0,9922,7850,7710,7540,7400,7230,7625,7315,61,2270,500,5450,10,1,12282402,947,8.62,1.06,12,0.18,894.00,7245.00,14700,20240612,-47.55,6880,20250205,12.06,9120,-15.46,20250313,6880,12.06,20250205,14700,-47.55,20240612,6880,12.06,20250205,1.55,Y,259630,500,61 억,,497887,N,N,7553,N,00,N +20250423,111035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,130,2,1.72,99553980,12964,57.22,7630,7730,7630,9840,5300,7570,7679.26,4.05,0,5904,7850,7710,7540,7400,7230,7625,7315,61,2270,500,5450,10,1,12282402,946,8.61,1.06,12,0.11,894.00,7245.00,14700,20240612,-47.62,6880,20250205,11.92,9120,-15.57,20250313,6880,11.92,20250205,14700,-47.62,20240612,6880,11.92,20250205,1.55,Y,259630,500,61 억,,497887,N,N,7553,N,00,N +20250423,101037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,110,2,1.45,66080860,8607,37.99,7630,7730,7630,9840,5300,7570,7677.57,4.05,0,3862,7850,7710,7540,7400,7230,7625,7315,61,2270,500,5450,10,1,12282402,943,8.59,1.06,12,0.07,894.00,7245.00,14700,20240612,-47.76,6880,20250205,11.63,9120,-15.79,20250313,6880,11.63,20250205,14700,-47.76,20240612,6880,11.63,20250205,1.55,Y,259630,500,61 억,,497887,N,N,7553,N,00,N +20250423,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,150,2,1.98,25337160,3309,14.60,7630,7730,7630,9840,5300,7570,7657.04,4.05,0,1317,7850,7710,7540,7400,7230,7625,7315,61,2270,500,5450,10,1,12282402,948,8.64,1.07,12,0.03,894.00,7245.00,14700,20240612,-47.48,6880,20250205,12.21,9120,-15.35,20250313,6880,12.21,20250205,14700,-47.48,20240612,6880,12.21,20250205,1.55,Y,259630,500,61 억,,497887,N,N,7553,N,00,N 20250422,161009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,-110,5,-1.43,172077075,22658,23.24,7600,7680,7370,9980,5380,7680,7594.54,4.07,0,-1695,8326,8002,7726,7402,7126,7865,7265,61,2300,500,5520,10,1,12282402,930,8.47,1.04,12,0.18,894.00,7245.00,14700,20240612,-48.50,6880,20250205,10.03,9120,-17.00,20250313,6880,10.03,20250205,14700,-48.50,20240612,6880,10.03,20250205,1.55,Y,259630,500,61 억,,499512,N,N,7553,N,00,N 20250422,151027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-80,5,-1.04,167822405,22097,22.66,7600,7680,7370,9980,5380,7680,7594.80,4.07,0,-1909,8326,8002,7726,7402,7126,7865,7265,61,2300,500,5520,10,1,12282402,933,8.50,1.05,12,0.18,894.00,7245.00,14700,20240612,-48.30,6880,20250205,10.47,9120,-16.67,20250313,6880,10.47,20250205,14700,-48.30,20240612,6880,10.47,20250205,1.55,Y,259630,500,61 억,,499512,N,N,2502,N,00,N 20250422,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,-100,5,-1.30,128268335,16882,17.31,7600,7680,7370,9980,5380,7680,7597.93,4.07,0,-4299,8326,8002,7726,7402,7126,7865,7265,61,2300,500,5520,10,1,12282402,931,8.48,1.05,12,0.14,894.00,7245.00,14700,20240612,-48.44,6880,20250205,10.17,9120,-16.89,20250313,6880,10.17,20250205,14700,-48.44,20240612,6880,10.17,20250205,1.55,Y,259630,500,61 억,,499512,N,N,2502,N,00,N diff --git a/259960/price/prices-20250401.csv b/259960/price/prices-20250401.csv index c17c0aa924a8..d61e6504d3a7 100644 --- a/259960/price/prices-20250401.csv +++ b/259960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161015,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,373500,-5500,5,-1.45,49113524250,131528,129.28,379500,380000,371500,492500,265500,379000,373407.36,41.73,0,-25043,389333,384166,380833,375666,372333,382500,374000,49,113500,100,272880,500,1,47911049,178948,13.75,2.59,12,0.27,27162.00,144190.00,391000,20250421,-4.48,225000,20240425,66.00,391000,-4.48,20250421,311500,19.90,20250214,391000,-4.48,20250421,225000,66.00,20240425,0.26,Y,259960,100,49 억,,19991036,N,N,23236,N,00,N +20250423,151034,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,373000,-6000,5,-1.58,45110084250,120804,118.74,379500,380000,371500,492500,265500,379000,373415.49,41.73,0,-26373,389333,384166,380833,375666,372333,382500,374000,49,113500,100,272880,500,1,47911049,178708,13.73,2.59,12,0.25,27162.00,144190.00,391000,20250421,-4.60,225000,20240425,65.78,391000,-4.60,20250421,311500,19.74,20250214,391000,-4.60,20250421,225000,65.78,20240425,0.26,Y,259960,100,49 억,,19991036,N,N,9014,N,00,N +20250423,141032,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,373000,-6000,5,-1.58,33753827250,90338,88.80,379500,380000,371500,492500,265500,379000,373639.30,41.73,0,-18735,389333,384166,380833,375666,372333,382500,374000,49,113500,100,272880,500,1,47911049,178708,13.73,2.59,12,0.19,27162.00,144190.00,391000,20250421,-4.60,225000,20240425,65.78,391000,-4.60,20250421,311500,19.74,20250214,391000,-4.60,20250421,225000,65.78,20240425,0.26,Y,259960,100,49 억,,19991036,N,N,9014,N,00,N +20250423,131031,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,372500,-6500,5,-1.72,26194710250,70047,68.85,379500,380000,371500,492500,265500,379000,373959.06,41.73,0,-14435,389333,384166,380833,375666,372333,382500,374000,49,113500,100,272880,500,1,47911049,178469,13.71,2.58,12,0.15,27162.00,144190.00,391000,20250421,-4.73,225000,20240425,65.56,391000,-4.73,20250421,311500,19.58,20250214,391000,-4.73,20250421,225000,65.56,20240425,0.26,Y,259960,100,49 억,,19991036,N,N,9014,N,00,N +20250423,121035,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,372250,-6750,5,-1.78,20869286750,55758,54.81,379500,380000,371500,492500,265500,379000,374283.27,41.73,0,-13715,389333,384166,380833,375666,372333,382500,374000,49,113500,100,272880,500,1,47911049,178349,13.70,2.58,12,0.12,27162.00,144190.00,391000,20250421,-4.80,225000,20240425,65.44,391000,-4.80,20250421,311500,19.50,20250214,391000,-4.80,20250421,225000,65.44,20240425,0.26,Y,259960,100,49 억,,19991036,N,N,9014,N,00,N +20250423,111035,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,373500,-5500,5,-1.45,15290571750,40794,40.10,379500,380000,373000,492500,265500,379000,374824.04,41.73,0,-10924,389333,384166,380833,375666,372333,382500,374000,49,113500,100,272880,500,1,47911049,178948,13.75,2.59,12,0.09,27162.00,144190.00,391000,20250421,-4.48,225000,20240425,66.00,391000,-4.48,20250421,311500,19.90,20250214,391000,-4.48,20250421,225000,66.00,20240425,0.26,Y,259960,100,49 억,,19991036,N,N,9014,N,00,N +20250423,101037,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,373750,-5250,5,-1.39,9542893000,25426,24.99,379500,380000,373000,492500,265500,379000,375320.26,41.73,0,-9508,389333,384166,380833,375666,372333,382500,374000,49,113500,100,272880,500,1,47911049,179068,13.76,2.59,12,0.05,27162.00,144190.00,391000,20250421,-4.41,225000,20240425,66.11,391000,-4.41,20250421,311500,19.98,20250214,391000,-4.41,20250421,225000,66.11,20240425,0.26,Y,259960,100,49 억,,19991036,N,N,9014,N,00,N +20250423,091042,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,375500,-3500,5,-0.92,2727071000,7236,7.11,379500,380000,375000,492500,265500,379000,376875.48,41.73,0,-4485,389333,384166,380833,375666,372333,382500,374000,49,113500,100,272880,500,1,47911049,179906,13.82,2.60,12,0.02,27162.00,144190.00,391000,20250421,-3.96,225000,20240425,66.89,391000,-3.96,20250421,311500,20.55,20250214,391000,-3.96,20250421,225000,66.89,20240425,0.26,Y,259960,100,49 억,,19991036,N,N,9014,N,00,N 20250422,161009,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,379000,-5500,5,-1.43,38702169750,101737,117.99,385000,386000,377500,499500,269500,384500,380413.94,41.74,0,-19799,395166,389832,385666,380332,376166,387750,378250,49,115000,100,276840,500,1,47911049,181583,13.95,2.63,12,0.21,27162.00,144190.00,391000,20250421,-3.07,225000,20240425,68.44,391000,-3.07,20250421,311500,21.67,20250214,391000,-3.07,20250421,225000,68.44,20240425,0.26,Y,259960,100,49 억,,20000236,N,N,9014,N,00,N 20250422,151028,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,378000,-6500,5,-1.69,34548979750,90773,105.27,385000,386000,377500,499500,269500,384500,380608.55,41.74,0,-21330,395166,389832,385666,380332,376166,387750,378250,49,115000,100,276840,500,1,47911049,181104,13.92,2.62,12,0.19,27162.00,144190.00,391000,20250421,-3.32,225000,20240425,68.00,391000,-3.32,20250421,311500,21.35,20250214,391000,-3.32,20250421,225000,68.00,20240425,0.26,Y,259960,100,49 억,,20000236,N,N,13341,N,00,N 20250422,141028,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,378500,-6000,5,-1.56,26668774250,69970,81.15,385000,386000,378000,499500,269500,384500,381145.84,41.74,0,-14320,395166,389832,385666,380332,376166,387750,378250,49,115000,100,276840,500,1,47911049,181343,13.93,2.63,12,0.15,27162.00,144190.00,391000,20250421,-3.20,225000,20240425,68.22,391000,-3.20,20250421,311500,21.51,20250214,391000,-3.20,20250421,225000,68.22,20240425,0.26,Y,259960,100,49 억,,20000236,N,N,13341,N,00,N diff --git a/260660/price/prices-20250401.csv b/260660/price/prices-20250401.csv index 634a017eddff..8a5819cd16fc 100644 --- a/260660/price/prices-20250401.csv +++ b/260660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4395,-70,5,-1.57,606221651,137037,195.35,4535,4535,4350,5800,3130,4465,4423.78,4.36,0,-8952,4581,4522,4451,4392,4321,4552,4422,77,1335,500,2850,5,1,15327021,674,-12.56,0.81,12,0.89,-350.00,5400.00,6130,20250318,-28.30,3070,20241209,43.16,6130,-28.30,20250318,3400,29.26,20250203,6130,-28.30,20250318,3070,43.16,20241209,3.08,Y,260660,500,76 억,,668279,N,N,15010,N,00,N +20250423,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4395,-70,5,-1.57,562648061,127111,181.20,4535,4535,4350,5800,3130,4465,4426.43,4.36,0,-9826,4581,4522,4451,4392,4321,4552,4422,77,1335,500,2850,5,1,15327021,674,-12.56,0.81,12,0.83,-350.00,5400.00,6130,20250318,-28.30,3070,20241209,43.16,6130,-28.30,20250318,3400,29.26,20250203,6130,-28.30,20250318,3070,43.16,20241209,3.08,Y,260660,500,76 억,,668279,N,N,9633,N,00,N +20250423,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,-90,5,-2.02,501344316,113100,161.22,4535,4535,4350,5800,3130,4465,4432.75,4.36,0,-9424,4581,4522,4451,4392,4321,4552,4422,77,1335,500,2850,5,1,15327021,671,-12.50,0.81,12,0.74,-350.00,5400.00,6130,20250318,-28.63,3070,20241209,42.51,6130,-28.63,20250318,3400,28.68,20250203,6130,-28.63,20250318,3070,42.51,20241209,3.08,Y,260660,500,76 억,,668279,N,N,9633,N,00,N +20250423,131031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,-55,5,-1.23,349533991,78479,111.87,4535,4535,4400,5800,3130,4465,4453.85,4.36,0,-11853,4581,4522,4451,4392,4321,4552,4422,77,1335,500,2850,5,1,15327021,676,-12.60,0.82,12,0.51,-350.00,5400.00,6130,20250318,-28.06,3070,20241209,43.65,6130,-28.06,20250318,3400,29.71,20250203,6130,-28.06,20250318,3070,43.65,20241209,3.08,Y,260660,500,76 억,,668279,N,N,9633,N,00,N +20250423,121035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,-45,5,-1.01,271926176,60896,86.81,4535,4535,4410,5800,3130,4465,4465.42,4.36,0,-11561,4581,4522,4451,4392,4321,4552,4422,77,1335,500,2850,5,1,15327021,677,-12.63,0.82,12,0.40,-350.00,5400.00,6130,20250318,-27.90,3070,20241209,43.97,6130,-27.90,20250318,3400,30.00,20250203,6130,-27.90,20250318,3070,43.97,20241209,3.08,Y,260660,500,76 억,,668279,N,N,9633,N,00,N +20250423,111035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-20,5,-0.45,221690956,49560,70.65,4535,4535,4440,5800,3130,4465,4473.18,4.36,0,-9063,4581,4522,4451,4392,4321,4552,4422,77,1335,500,2850,5,1,15327021,681,-12.70,0.82,12,0.32,-350.00,5400.00,6130,20250318,-27.49,3070,20241209,44.79,6130,-27.49,20250318,3400,30.74,20250203,6130,-27.49,20250318,3070,44.79,20241209,3.08,Y,260660,500,76 억,,668279,N,N,9633,N,00,N +20250423,101037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,15,2,0.34,171294079,38249,54.52,4535,4535,4440,5800,3130,4465,4478.39,4.36,0,-9754,4581,4522,4451,4392,4321,4552,4422,77,1335,500,2850,5,1,15327021,687,-12.80,0.83,12,0.25,-350.00,5400.00,6130,20250318,-26.92,3070,20241209,45.93,6130,-26.92,20250318,3400,31.76,20250203,6130,-26.92,20250318,3070,45.93,20241209,3.08,Y,260660,500,76 억,,668279,N,N,9633,N,00,N +20250423,091043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4500,35,2,0.78,27964470,6213,8.86,4535,4535,4480,5800,3130,4465,4500.96,4.36,0,-1211,4581,4522,4451,4392,4321,4552,4422,77,1335,500,2850,5,1,15327021,690,-12.86,0.83,12,0.04,-350.00,5400.00,6130,20250318,-26.59,3070,20241209,46.58,6130,-26.59,20250318,3400,32.35,20250203,6130,-26.59,20250318,3070,46.58,20241209,3.08,Y,260660,500,76 억,,668279,N,N,9633,N,00,N 20250422,161010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-30,5,-0.67,312853181,70139,98.11,4400,4510,4380,5840,3150,4495,4460.46,4.35,0,1120,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,684,-12.76,0.83,12,0.46,-350.00,5400.00,6130,20250318,-27.16,3070,20241209,45.44,6130,-27.16,20250318,3400,31.32,20250203,6130,-27.16,20250318,3070,45.44,20241209,3.09,Y,260660,500,76 억,,667149,N,N,9633,N,00,N 20250422,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-30,5,-0.67,289527237,64909,90.79,4400,4510,4380,5840,3150,4495,4460.51,4.35,0,1235,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,684,-12.76,0.83,12,0.42,-350.00,5400.00,6130,20250318,-27.16,3070,20241209,45.44,6130,-27.16,20250318,3400,31.32,20250203,6130,-27.16,20250318,3070,45.44,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N 20250422,141028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,-20,5,-0.44,253760552,56892,79.58,4400,4510,4380,5840,3150,4495,4460.39,4.35,0,318,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,686,-12.79,0.83,12,0.37,-350.00,5400.00,6130,20250318,-27.00,3070,20241209,45.77,6130,-27.00,20250318,3400,31.62,20250203,6130,-27.00,20250318,3070,45.77,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N diff --git a/260870/price/prices-20250401.csv b/260870/price/prices-20250401.csv index a4d7342d82e6..1e9a2dd1860c 100644 --- a/260870/price/prices-20250401.csv +++ b/260870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161015,57,100.00,KONEX,,,N,N,N,N, ,N,14160,60,2,0.43,59823680,4239,245.60,14200,14260,14060,16210,11990,14100,14112.69,0.00,0,0,14353,14226,14113,13986,13873,14170,13930,31,2110,500,9300,10,1,6142210,870,-0.85,-2.11,12,0.07,-16636.00,-6705.00,30900,20240618,-54.17,11160,20250218,26.88,19240,-26.40,20250314,11160,26.88,20250218,30900,-54.17,20240618,11160,26.88,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250423,151034,57,100.00,KONEX,,,N,N,N,N, ,N,14110,10,2,0.07,59244630,4198,243.22,14200,14260,14060,16210,11990,14100,14112.58,0.00,0,0,14353,14226,14113,13986,13873,14170,13930,31,2110,500,9300,10,1,6142210,867,-0.85,-2.10,12,0.07,-16636.00,-6705.00,30900,20240618,-54.34,11160,20250218,26.43,19240,-26.66,20250314,11160,26.43,20250218,30900,-54.34,20240618,11160,26.43,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250423,141033,57,100.00,KONEX,,,N,N,N,N, ,N,14170,70,2,0.50,58382910,4137,239.69,14200,14260,14060,16210,11990,14100,14112.38,0.00,0,0,14353,14226,14113,13986,13873,14170,13930,31,2110,500,9300,10,1,6142210,870,-0.85,-2.11,12,0.07,-16636.00,-6705.00,30900,20240618,-54.14,11160,20250218,26.97,19240,-26.35,20250314,11160,26.97,20250218,30900,-54.14,20240618,11160,26.97,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250423,131031,57,100.00,KONEX,,,N,N,N,N, ,N,14060,-40,5,-0.28,56901790,4032,233.60,14200,14260,14060,16210,11990,14100,14112.55,0.00,0,0,14353,14226,14113,13986,13873,14170,13930,31,2110,500,9300,10,1,6142210,864,-0.85,-2.10,12,0.07,-16636.00,-6705.00,30900,20240618,-54.50,11160,20250218,25.99,19240,-26.92,20250314,11160,25.99,20250218,30900,-54.50,20240618,11160,25.99,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250423,121035,57,100.00,KONEX,,,N,N,N,N, ,N,14210,110,2,0.78,29384260,2079,120.45,14200,14260,14100,16210,11990,14100,14133.84,0.00,0,0,14353,14226,14113,13986,13873,14170,13930,31,2110,500,9300,10,1,6142210,873,-0.85,-2.12,12,0.03,-16636.00,-6705.00,30900,20240618,-54.01,11160,20250218,27.33,19240,-26.14,20250314,11160,27.33,20250218,30900,-54.01,20240618,11160,27.33,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250423,111036,57,100.00,KONEX,,,N,N,N,N, ,N,14200,100,2,0.71,7025850,496,28.74,14200,14260,14100,16210,11990,14100,14165.02,0.00,0,0,14353,14226,14113,13986,13873,14170,13930,31,2110,500,9300,10,1,6142210,872,-0.85,-2.12,12,0.01,-16636.00,-6705.00,30900,20240618,-54.05,11160,20250218,27.24,19240,-26.20,20250314,11160,27.24,20250218,30900,-54.05,20240618,11160,27.24,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250423,101038,57,100.00,KONEX,,,N,N,N,N, ,N,14220,120,2,0.85,6032760,426,24.68,14200,14260,14100,16210,11990,14100,14161.41,0.00,0,0,14353,14226,14113,13986,13873,14170,13930,31,2110,500,9300,10,1,6142210,873,-0.85,-2.12,12,0.01,-16636.00,-6705.00,30900,20240618,-53.98,11160,20250218,27.42,19240,-26.09,20250314,11160,27.42,20250218,30900,-53.98,20240618,11160,27.42,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250423,091043,57,100.00,KONEX,,,N,N,N,N, ,N,14100,0,3,0.00,0,0,0.00,0,0,0,16210,11990,14100,0.00,0.00,0,0,14353,14226,14113,13986,13873,14170,13930,31,2110,500,9300,10,1,6142210,866,-0.85,-2.10,12,0.00,-16636.00,-6705.00,30900,20240618,-54.37,11160,20250218,26.34,19240,-26.72,20250314,11160,26.34,20250218,30900,-54.37,20240618,11160,26.34,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250422,161010,57,100.00,KONEX,,,N,N,N,N, ,N,14100,-20,5,-0.14,24272180,1726,28.67,14240,14240,14000,16230,12010,14120,14062.68,0.00,0,0,14346,14232,14046,13932,13746,14140,13840,31,2110,500,9310,10,1,6142210,866,-0.85,-2.10,12,0.03,-16636.00,-6705.00,30900,20240618,-54.37,11160,20250218,26.34,19240,-26.72,20250314,11160,26.34,20250218,30900,-54.37,20240618,11160,26.34,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250422,151028,57,100.00,KONEX,,,N,N,N,N, ,N,14010,-110,5,-0.78,24074830,1712,28.43,14240,14240,14000,16230,12010,14120,14062.40,0.00,0,0,14346,14232,14046,13932,13746,14140,13840,31,2110,500,9310,10,1,6142210,861,-0.84,-2.09,12,0.03,-16636.00,-6705.00,30900,20240618,-54.66,11160,20250218,25.54,19240,-27.18,20250314,11160,25.54,20250218,30900,-54.66,20240618,11160,25.54,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250422,141028,57,100.00,KONEX,,,N,N,N,N, ,N,14110,-10,5,-0.07,15109510,1072,17.80,14240,14240,14000,16230,12010,14120,14094.69,0.00,0,0,14346,14232,14046,13932,13746,14140,13840,31,2110,500,9310,10,1,6142210,867,-0.85,-2.10,12,0.02,-16636.00,-6705.00,30900,20240618,-54.34,11160,20250218,26.43,19240,-26.66,20250314,11160,26.43,20250218,30900,-54.34,20240618,11160,26.43,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20250401.csv b/260930/price/prices-20250401.csv index 5d5eb2c01053..2691e9511406 100644 --- a/260930/price/prices-20250401.csv +++ b/260930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4130,-210,5,-4.84,1472949660,353925,8.28,4325,4325,4090,5640,3040,4340,4161.79,2.22,0,-48038,5593,4966,4593,3966,3593,4780,3780,97,1300,500,3030,5,1,19341591,799,-24.44,0.48,12,1.83,-169.00,8585.00,8650,20240614,-52.25,3600,20250409,14.72,5480,-24.64,20250115,3600,14.72,20250409,8650,-52.25,20240614,3600,14.72,20250409,2.87,Y,260930,500,96 억,,429557,N,Y,7697,N,00,N +20250423,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,-170,5,-3.92,1412428605,339297,7.93,4325,4325,4090,5640,3040,4340,4162.71,2.22,0,-48990,5593,4966,4593,3966,3593,4780,3780,97,1300,500,3030,5,1,19341591,807,-24.67,0.49,12,1.75,-169.00,8585.00,8650,20240614,-51.79,3600,20250409,15.83,5480,-23.91,20250115,3600,15.83,20250409,8650,-51.79,20240614,3600,15.83,20250409,2.87,Y,260930,500,96 억,,429557,N,N,18560,N,00,N +20250423,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4135,-205,5,-4.72,1303248605,313000,7.32,4325,4325,4090,5640,3040,4340,4163.63,2.22,0,-56996,5593,4966,4593,3966,3593,4780,3780,97,1300,500,3030,5,1,19341591,800,-24.47,0.48,12,1.62,-169.00,8585.00,8650,20240614,-52.20,3600,20250409,14.86,5480,-24.54,20250115,3600,14.86,20250409,8650,-52.20,20240614,3600,14.86,20250409,2.87,Y,260930,500,96 억,,429557,N,N,18560,N,00,N +20250423,131032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4115,-225,5,-5.18,1284383275,308425,7.21,4325,4325,4090,5640,3040,4340,4164.22,2.22,0,-56660,5593,4966,4593,3966,3593,4780,3780,97,1300,500,3030,5,1,19341591,796,-24.35,0.48,12,1.59,-169.00,8585.00,8650,20240614,-52.43,3600,20250409,14.31,5480,-24.91,20250115,3600,14.31,20250409,8650,-52.43,20240614,3600,14.31,20250409,2.87,Y,260930,500,96 억,,429557,N,N,18560,N,00,N +20250423,121036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4100,-240,5,-5.53,1218265460,292388,6.84,4325,4325,4090,5640,3040,4340,4166.50,2.22,0,-51059,5593,4966,4593,3966,3593,4780,3780,97,1300,500,3030,5,1,19341591,793,-24.26,0.48,12,1.51,-169.00,8585.00,8650,20240614,-52.60,3600,20250409,13.89,5480,-25.18,20250115,3600,13.89,20250409,8650,-52.60,20240614,3600,13.89,20250409,2.87,Y,260930,500,96 억,,429557,N,N,18560,N,00,N +20250423,111036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4115,-225,5,-5.18,1123020394,269165,6.29,4325,4325,4095,5640,3040,4340,4172.12,2.22,0,-48736,5593,4966,4593,3966,3593,4780,3780,97,1300,500,3030,5,1,19341591,796,-24.35,0.48,12,1.39,-169.00,8585.00,8650,20240614,-52.43,3600,20250409,14.31,5480,-24.91,20250115,3600,14.31,20250409,8650,-52.43,20240614,3600,14.31,20250409,2.87,Y,260930,500,96 억,,429557,N,N,18560,N,00,N +20250423,101038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4110,-230,5,-5.30,990039885,236791,5.54,4325,4325,4105,5640,3040,4340,4180.95,2.22,0,-38220,5593,4966,4593,3966,3593,4780,3780,97,1300,500,3030,5,1,19341591,795,-24.32,0.48,12,1.22,-169.00,8585.00,8650,20240614,-52.49,3600,20250409,14.17,5480,-25.00,20250115,3600,14.17,20250409,8650,-52.49,20240614,3600,14.17,20250409,2.87,Y,260930,500,96 억,,429557,N,N,18560,N,00,N +20250423,091043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,-150,5,-3.46,455740410,107740,2.52,4325,4325,4155,5640,3040,4340,4229.81,2.22,0,-8767,5593,4966,4593,3966,3593,4780,3780,97,1300,500,3030,5,1,19341591,810,-24.79,0.49,12,0.56,-169.00,8585.00,8650,20240614,-51.56,3600,20250409,16.39,5480,-23.54,20250115,3600,16.39,20250409,8650,-51.56,20240614,3600,16.39,20250409,2.87,Y,260930,500,96 억,,429557,N,N,18560,N,00,N 20250422,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4340,65,2,1.52,20284505571,4239738,22062.43,4420,5220,4220,5550,2995,4275,4784.40,1.81,0,71124,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,839,-25.68,0.51,12,21.92,-169.00,8585.00,8650,20240614,-49.83,3600,20250409,20.56,5480,-20.80,20250115,3600,20.56,20250409,8650,-49.83,20240614,3600,20.56,20250409,2.86,Y,260930,500,96 억,,349284,N,N,18560,N,00,N 20250422,151028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4355,80,2,1.87,20073047116,4191101,21809.34,4420,5220,4220,5550,2995,4275,4789.44,1.81,0,68848,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,842,-25.77,0.51,12,21.67,-169.00,8585.00,8650,20240614,-49.65,3600,20250409,20.97,5480,-20.53,20250115,3600,20.97,20250409,8650,-49.65,20240614,3600,20.97,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N 20250422,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,5,2,0.12,19648794636,4093222,21300.00,4420,5220,4220,5550,2995,4275,4800.32,1.81,0,71468,4451,4362,4306,4217,4161,4335,4190,97,1275,500,2990,5,1,19341591,828,-25.33,0.50,12,21.16,-169.00,8585.00,8650,20240614,-50.52,3600,20250409,18.89,5480,-21.90,20250115,3600,18.89,20250409,8650,-50.52,20240614,3600,18.89,20250409,2.86,Y,260930,500,96 억,,349284,N,N,1530,N,00,N diff --git a/260970/price/prices-20250401.csv b/260970/price/prices-20250401.csv index 010993f2d142..df9817297f96 100644 --- a/260970/price/prices-20250401.csv +++ b/260970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,83500,-3000,5,-3.47,3941368950,46702,127.16,86900,87400,81800,112400,60600,86500,84394.43,5.47,0,-6628,89433,87966,86433,84966,83433,88700,85700,20,25900,500,62280,100,1,2892754,2415,15.98,3.55,12,1.61,5225.00,23526.00,88800,20250421,-5.97,26400,20240415,216.29,88800,-5.97,20250421,40150,107.97,20250108,88800,-5.97,20250421,28100,197.15,20240805,4.99,Y,260970,500,20 억,,158245,N,N,3925,N,00,N +20250423,151035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,83100,-3400,5,-3.93,3738059250,44259,120.51,86900,87400,81800,112400,60600,86500,84458.64,5.47,0,-5687,89433,87966,86433,84966,83433,88700,85700,20,25900,500,62280,100,1,2892754,2404,15.90,3.53,12,1.53,5225.00,23526.00,88800,20250421,-6.42,26400,20240415,214.77,88800,-6.42,20250421,40150,106.97,20250108,88800,-6.42,20250421,28100,195.73,20240805,4.99,Y,260970,500,20 억,,158245,N,N,6313,N,00,N +20250423,141033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,83100,-3400,5,-3.93,3450418300,40802,111.10,86900,87400,81800,112400,60600,86500,84564.84,5.47,0,-4163,89433,87966,86433,84966,83433,88700,85700,20,25900,500,62280,100,1,2892754,2404,15.90,3.53,12,1.41,5225.00,23526.00,88800,20250421,-6.42,26400,20240415,214.77,88800,-6.42,20250421,40150,106.97,20250108,88800,-6.42,20250421,28100,195.73,20240805,4.99,Y,260970,500,20 억,,158245,N,N,6313,N,00,N +20250423,131032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,83100,-3400,5,-3.93,2713382550,31879,86.80,86900,87400,82700,112400,60600,86500,85114.96,5.47,0,-4217,89433,87966,86433,84966,83433,88700,85700,20,25900,500,62280,100,1,2892754,2404,15.90,3.53,12,1.10,5225.00,23526.00,88800,20250421,-6.42,26400,20240415,214.77,88800,-6.42,20250421,40150,106.97,20250108,88800,-6.42,20250421,28100,195.73,20240805,4.99,Y,260970,500,20 억,,158245,N,N,6313,N,00,N +20250423,121036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,84400,-2100,5,-2.43,2031082750,23712,64.56,86900,87400,84150,112400,60600,86500,85656.25,5.47,0,-2166,89433,87966,86433,84966,83433,88700,85700,20,25900,500,62280,100,1,2892754,2441,16.15,3.59,12,0.82,5225.00,23526.00,88800,20250421,-4.95,26400,20240415,219.70,88800,-4.95,20250421,40150,110.21,20250108,88800,-4.95,20250421,28100,200.36,20240805,4.99,Y,260970,500,20 억,,158245,N,N,6313,N,00,N +20250423,111036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,85100,-1400,5,-1.62,1464330400,17010,46.31,86900,87400,85000,112400,60600,86500,86086.39,5.47,0,-2711,89433,87966,86433,84966,83433,88700,85700,20,25900,500,62280,100,1,2892754,2462,16.29,3.62,12,0.59,5225.00,23526.00,88800,20250421,-4.17,26400,20240415,222.35,88800,-4.17,20250421,40150,111.96,20250108,88800,-4.17,20250421,28100,202.85,20240805,4.99,Y,260970,500,20 억,,158245,N,N,6313,N,00,N +20250423,101038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,85900,-600,5,-0.69,853004700,9861,26.85,86900,87400,85800,112400,60600,86500,86502.86,5.47,0,-2036,89433,87966,86433,84966,83433,88700,85700,20,25900,500,62280,100,1,2892754,2485,16.44,3.65,12,0.34,5225.00,23526.00,88800,20250421,-3.27,26400,20240415,225.38,88800,-3.27,20250421,40150,113.95,20250108,88800,-3.27,20250421,28100,205.69,20240805,4.99,Y,260970,500,20 억,,158245,N,N,6313,N,00,N +20250423,091043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,86900,400,2,0.46,201715500,2320,6.32,86900,87400,86300,112400,60600,86500,86946.72,5.47,0,-1366,89433,87966,86433,84966,83433,88700,85700,20,25900,500,62280,100,1,2892754,2514,16.63,3.69,12,0.08,5225.00,23526.00,88800,20250421,-2.14,26400,20240415,229.17,88800,-2.14,20250421,40150,116.44,20250108,88800,-2.14,20250421,28100,209.25,20240805,4.99,Y,260970,500,20 억,,158245,N,N,6313,N,00,N 20250422,161010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,86500,900,2,1.05,3161929950,36578,94.86,85700,87900,84900,111200,60000,85600,86443.48,5.50,0,-994,90866,88232,86166,83532,81466,87200,82500,20,25600,500,61630,100,1,2892754,2502,16.56,3.68,12,1.26,5225.00,23526.00,88800,20250421,-2.59,26400,20240415,227.65,88800,-2.59,20250421,40150,115.44,20250108,88800,-2.59,20250421,28100,207.83,20240805,5.29,Y,260970,500,20 억,,159229,N,N,6313,N,00,N 20250422,151029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,86400,800,2,0.93,2999342450,34693,89.97,85700,87900,84900,111200,60000,85600,86453.82,5.50,0,-1033,90866,88232,86166,83532,81466,87200,82500,20,25600,500,61630,100,1,2892754,2499,16.54,3.67,12,1.20,5225.00,23526.00,88800,20250421,-2.70,26400,20240415,227.27,88800,-2.70,20250421,40150,115.19,20250108,88800,-2.70,20250421,28100,207.47,20240805,5.29,Y,260970,500,20 억,,159229,N,N,1434,N,00,N 20250422,141029,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,87200,1600,2,1.87,2684512350,31074,80.59,85700,87900,84900,111200,60000,85600,86390.95,5.50,0,873,90866,88232,86166,83532,81466,87200,82500,20,25600,500,61630,100,1,2892754,2522,16.69,3.71,12,1.07,5225.00,23526.00,88800,20250421,-1.80,26400,20240415,230.30,88800,-1.80,20250421,40150,117.19,20250108,88800,-1.80,20250421,28100,210.32,20240805,5.29,Y,260970,500,20 억,,159229,N,N,1434,N,00,N diff --git a/261200/price/prices-20250401.csv b/261200/price/prices-20250401.csv index 8ce7fc99ea81..793d1212dbf4 100644 --- a/261200/price/prices-20250401.csv +++ b/261200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,10,2,0.15,266375560,40132,61.17,6700,6710,6580,8600,4640,6620,6637.50,2.70,0,-1463,6800,6710,6640,6550,6480,6675,6515,79,1980,500,4630,10,1,15809700,1048,35.65,1.72,12,0.25,186.00,3844.00,9500,20240429,-30.21,5400,20241209,22.78,8430,-21.35,20250324,5790,14.51,20250407,9500,-30.21,20240429,5400,22.78,20241209,1.63,Y,261200,500,79 억,,427411,N,N,32,N,00,N +20250423,151035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,40,2,0.60,258153170,38892,59.28,6700,6710,6580,8600,4640,6620,6637.69,2.70,0,-1359,6800,6710,6640,6550,6480,6675,6515,79,1980,500,4630,10,1,15809700,1053,35.81,1.73,12,0.25,186.00,3844.00,9500,20240429,-29.89,5400,20241209,23.33,8430,-21.00,20250324,5790,15.03,20250407,9500,-29.89,20240429,5400,23.33,20241209,1.63,Y,261200,500,79 억,,427411,N,N,809,N,00,N +20250423,141034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,30,2,0.45,223688410,33702,51.37,6700,6710,6580,8600,4640,6620,6637.24,2.70,0,-2785,6800,6710,6640,6550,6480,6675,6515,79,1980,500,4630,10,1,15809700,1051,35.75,1.73,12,0.21,186.00,3844.00,9500,20240429,-30.00,5400,20241209,23.15,8430,-21.12,20250324,5790,14.85,20250407,9500,-30.00,20240429,5400,23.15,20241209,1.63,Y,261200,500,79 억,,427411,N,N,809,N,00,N +20250423,131032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,0,3,0.00,184436500,27775,42.34,6700,6710,6590,8600,4640,6620,6640.38,2.70,0,-5089,6800,6710,6640,6550,6480,6675,6515,79,1980,500,4630,10,1,15809700,1047,35.59,1.72,12,0.18,186.00,3844.00,9500,20240429,-30.32,5400,20241209,22.59,8430,-21.47,20250324,5790,14.34,20250407,9500,-30.32,20240429,5400,22.59,20241209,1.63,Y,261200,500,79 억,,427411,N,N,809,N,00,N +20250423,121036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,10,2,0.15,141188980,21247,32.39,6700,6710,6590,8600,4640,6620,6645.13,2.70,0,-2644,6800,6710,6640,6550,6480,6675,6515,79,1980,500,4630,10,1,15809700,1048,35.65,1.72,12,0.13,186.00,3844.00,9500,20240429,-30.21,5400,20241209,22.78,8430,-21.35,20250324,5790,14.51,20250407,9500,-30.21,20240429,5400,22.78,20241209,1.63,Y,261200,500,79 억,,427411,N,N,809,N,00,N +20250423,111036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6650,30,2,0.45,132878690,19991,30.47,6700,6710,6590,8600,4640,6620,6646.93,2.70,0,-2763,6800,6710,6640,6550,6480,6675,6515,79,1980,500,4630,10,1,15809700,1051,35.75,1.73,12,0.13,186.00,3844.00,9500,20240429,-30.00,5400,20241209,23.15,8430,-21.12,20250324,5790,14.85,20250407,9500,-30.00,20240429,5400,23.15,20241209,1.63,Y,261200,500,79 억,,427411,N,N,809,N,00,N +20250423,101039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6670,50,2,0.76,97225980,14630,22.30,6700,6710,6590,8600,4640,6620,6645.66,2.70,0,-2195,6800,6710,6640,6550,6480,6675,6515,79,1980,500,4630,10,1,15809700,1055,35.86,1.74,12,0.09,186.00,3844.00,9500,20240429,-29.79,5400,20241209,23.52,8430,-20.88,20250324,5790,15.20,20250407,9500,-29.79,20240429,5400,23.52,20241209,1.63,Y,261200,500,79 억,,427411,N,N,809,N,00,N +20250423,091044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6660,40,2,0.60,28278940,4250,6.48,6700,6710,6620,8600,4640,6620,6653.87,2.70,0,-1091,6800,6710,6640,6550,6480,6675,6515,79,1980,500,4630,10,1,15809700,1053,35.81,1.73,12,0.03,186.00,3844.00,9500,20240429,-29.89,5400,20241209,23.33,8430,-21.00,20250324,5790,15.03,20250407,9500,-29.89,20240429,5400,23.33,20241209,1.63,Y,261200,500,79 억,,427411,N,N,809,N,00,N 20250422,161011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-100,5,-1.49,427513010,64713,126.14,6730,6730,6570,8730,4710,6720,6606.29,2.57,0,21612,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1047,35.59,1.72,12,0.41,186.00,3844.00,9500,20240429,-30.32,5400,20241209,22.59,8430,-21.47,20250324,5790,14.34,20250407,9500,-30.32,20240429,5400,22.59,20241209,1.66,Y,261200,500,79 억,,405799,N,N,655,N,00,N 20250422,151029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-110,5,-1.64,383887190,58108,113.26,6730,6730,6570,8730,4710,6720,6606.44,2.57,0,20295,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1045,35.54,1.72,12,0.37,186.00,3844.00,9500,20240429,-30.42,5400,20241209,22.41,8430,-21.59,20250324,5790,14.16,20250407,9500,-30.42,20240429,5400,22.41,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N 20250422,141029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-110,5,-1.64,305848780,46263,90.17,6730,6730,6570,8730,4710,6720,6611.09,2.57,0,14748,6933,6826,6733,6626,6533,6780,6580,79,2010,500,4700,10,1,15809700,1045,35.54,1.72,12,0.29,186.00,3844.00,9500,20240429,-30.42,5400,20241209,22.41,8430,-21.59,20250324,5790,14.16,20250407,9500,-30.42,20240429,5400,22.41,20241209,1.66,Y,261200,500,79 억,,405799,N,N,502,N,00,N diff --git a/261780/price/prices-20250401.csv b/261780/price/prices-20250401.csv index 895ebd53ffe8..62171b79d08c 100644 --- a/261780/price/prices-20250401.csv +++ b/261780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,0,3,0.00,40874742,14092,29.58,2900,2925,2880,3760,2030,2895,2900.60,0.00,0,1352,3071,2982,2861,2772,2651,3027,2817,134,865,500,2080,5,1,26865246,778,-7.66,2.80,12,0.05,-378.00,1033.00,5660,20240418,-48.85,2360,20250409,22.67,3700,-21.76,20250108,2360,22.67,20250409,5620,-48.49,20240819,2360,22.67,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N +20250423,151035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,-5,5,-0.17,36479412,12572,26.39,2900,2925,2890,3760,2030,2895,2901.64,0.00,0,808,3071,2982,2861,2772,2651,3027,2817,134,865,500,2080,5,1,26865246,776,-7.65,2.80,12,0.05,-378.00,1033.00,5660,20240418,-48.94,2360,20250409,22.46,3700,-21.89,20250108,2360,22.46,20250409,5620,-48.58,20240819,2360,22.46,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N +20250423,141034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,5,2,0.17,29148642,10037,21.07,2900,2925,2895,3760,2030,2895,2904.12,0.00,0,678,3071,2982,2861,2772,2651,3027,2817,134,865,500,2080,5,1,26865246,779,-7.67,2.81,12,0.04,-378.00,1033.00,5660,20240418,-48.76,2360,20250409,22.88,3700,-21.62,20250108,2360,22.88,20250409,5620,-48.40,20240819,2360,22.88,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N +20250423,131033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,5,2,0.17,23431132,8065,16.93,2900,2925,2895,3760,2030,2895,2905.29,0.00,0,1162,3071,2982,2861,2772,2651,3027,2817,134,865,500,2080,5,1,26865246,779,-7.67,2.81,12,0.03,-378.00,1033.00,5660,20240418,-48.76,2360,20250409,22.88,3700,-21.62,20250108,2360,22.88,20250409,5620,-48.40,20240819,2360,22.88,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N +20250423,121037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,10,2,0.35,21986877,7567,15.88,2900,2925,2895,3760,2030,2895,2905.63,0.00,0,1349,3071,2982,2861,2772,2651,3027,2817,134,865,500,2080,5,1,26865246,780,-7.69,2.81,12,0.03,-378.00,1033.00,5660,20240418,-48.67,2360,20250409,23.09,3700,-21.49,20250108,2360,23.09,20250409,5620,-48.31,20240819,2360,23.09,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N +20250423,111037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,10,2,0.35,18816917,6475,13.59,2900,2925,2895,3760,2030,2895,2906.09,0.00,0,1639,3071,2982,2861,2772,2651,3027,2817,134,865,500,2080,5,1,26865246,780,-7.69,2.81,12,0.02,-378.00,1033.00,5660,20240418,-48.67,2360,20250409,23.09,3700,-21.49,20250108,2360,23.09,20250409,5620,-48.31,20240819,2360,23.09,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N +20250423,101039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,25,2,0.86,11948055,4112,8.63,2900,2925,2895,3760,2030,2895,2905.66,0.00,0,1518,3071,2982,2861,2772,2651,3027,2817,134,865,500,2080,5,1,26865246,784,-7.72,2.83,12,0.02,-378.00,1033.00,5660,20240418,-48.41,2360,20250409,23.73,3700,-21.08,20250108,2360,23.73,20250409,5620,-48.04,20240819,2360,23.73,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N +20250423,091044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,20,2,0.69,5867155,2019,4.24,2900,2920,2900,3760,2030,2895,2905.97,0.00,0,1154,3071,2982,2861,2772,2651,3027,2817,134,865,500,2080,5,1,26865246,783,-7.71,2.82,12,0.01,-378.00,1033.00,5660,20240418,-48.50,2360,20250409,23.52,3700,-21.22,20250108,2360,23.52,20250409,5620,-48.13,20240819,2360,23.52,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N 20250422,161011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,5,2,0.17,137134579,47644,233.80,2860,2950,2740,3755,2025,2890,2878.32,0.00,0,10314,2976,2932,2896,2852,2816,2915,2835,134,865,500,2080,5,1,26865246,778,-7.66,2.80,12,0.18,-378.00,1033.00,5660,20240418,-48.85,2360,20250409,22.67,3700,-21.76,20250108,2360,22.67,20250409,5620,-48.49,20240819,2360,22.67,20250409,0.47,Y,261780,500,134 억,,0,N,N,346,N,00,N 20250422,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,15,2,0.52,134546329,46751,229.42,2860,2950,2740,3755,2025,2890,2877.93,0.00,0,10869,2976,2932,2896,2852,2816,2915,2835,134,865,500,2080,5,1,26865246,780,-7.69,2.81,12,0.17,-378.00,1033.00,5660,20240418,-48.67,2360,20250409,23.09,3700,-21.49,20250108,2360,23.09,20250409,5620,-48.31,20240819,2360,23.09,20250409,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N 20250422,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,60,2,2.08,116047434,40379,198.15,2860,2950,2740,3755,2025,2890,2873.96,0.00,0,8254,2976,2932,2896,2852,2816,2915,2835,134,865,500,2080,5,1,26865246,793,-7.80,2.86,12,0.15,-378.00,1033.00,5660,20240418,-47.88,2360,20250409,25.00,3700,-20.27,20250108,2360,25.00,20250409,5620,-47.51,20240819,2360,25.00,20250409,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20250401.csv b/262260/price/prices-20250401.csv index 255a4a5bce30..e13434951be2 100644 --- a/262260/price/prices-20250401.csv +++ b/262260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,90,2,1.81,176961035,34870,108.42,4980,5170,4975,6470,3490,4980,5074.88,1.71,0,8446,5200,5090,4870,4760,4540,5145,4815,72,1490,500,3380,10,1,14468152,734,11.22,0.94,12,0.24,452.00,5381.00,13600,20240510,-62.72,4400,20250409,15.23,6090,-16.75,20250310,4400,15.23,20250409,13600,-62.72,20240510,4400,15.23,20250409,1.56,Y,262260,500,72 억,,246711,N,N,5264,N,00,N +20250423,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,100,2,2.01,160950815,31716,98.62,4980,5170,4975,6470,3490,4980,5074.75,1.71,0,7067,5200,5090,4870,4760,4540,5145,4815,72,1490,500,3380,10,1,14468152,735,11.24,0.94,12,0.22,452.00,5381.00,13600,20240510,-62.65,4400,20250409,15.45,6090,-16.58,20250310,4400,15.45,20250409,13600,-62.65,20240510,4400,15.45,20250409,1.56,Y,262260,500,72 억,,246711,N,N,9563,N,00,N +20250423,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,100,2,2.01,138594505,27327,84.97,4980,5170,4975,6470,3490,4980,5071.71,1.71,0,6521,5200,5090,4870,4760,4540,5145,4815,72,1490,500,3380,10,1,14468152,735,11.24,0.94,12,0.19,452.00,5381.00,13600,20240510,-62.65,4400,20250409,15.45,6090,-16.58,20250310,4400,15.45,20250409,13600,-62.65,20240510,4400,15.45,20250409,1.56,Y,262260,500,72 억,,246711,N,N,9563,N,00,N +20250423,131033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,110,2,2.21,129122685,25464,79.18,4980,5170,4975,6470,3490,4980,5070.79,1.71,0,5767,5200,5090,4870,4760,4540,5145,4815,72,1490,500,3380,10,1,14468152,736,11.26,0.95,12,0.18,452.00,5381.00,13600,20240510,-62.57,4400,20250409,15.68,6090,-16.42,20250310,4400,15.68,20250409,13600,-62.57,20240510,4400,15.68,20250409,1.56,Y,262260,500,72 억,,246711,N,N,9563,N,00,N +20250423,121037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,110,2,2.21,96351375,19003,59.09,4980,5170,4975,6470,3490,4980,5070.32,1.71,0,4545,5200,5090,4870,4760,4540,5145,4815,72,1490,500,3380,10,1,14468152,736,11.26,0.95,12,0.13,452.00,5381.00,13600,20240510,-62.57,4400,20250409,15.68,6090,-16.42,20250310,4400,15.68,20250409,13600,-62.57,20240510,4400,15.68,20250409,1.56,Y,262260,500,72 억,,246711,N,N,9563,N,00,N +20250423,111037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,90,2,1.81,88514105,17461,54.29,4980,5170,4975,6470,3490,4980,5069.25,1.71,0,3357,5200,5090,4870,4760,4540,5145,4815,72,1490,500,3380,10,1,14468152,734,11.22,0.94,12,0.12,452.00,5381.00,13600,20240510,-62.72,4400,20250409,15.23,6090,-16.75,20250310,4400,15.23,20250409,13600,-62.72,20240510,4400,15.23,20250409,1.56,Y,262260,500,72 억,,246711,N,N,9563,N,00,N +20250423,101039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,120,2,2.41,78409325,15473,48.11,4980,5170,4975,6470,3490,4980,5067.49,1.71,0,3270,5200,5090,4870,4760,4540,5145,4815,72,1490,500,3380,10,1,14468152,738,11.28,0.95,12,0.11,452.00,5381.00,13600,20240510,-62.50,4400,20250409,15.91,6090,-16.26,20250310,4400,15.91,20250409,13600,-62.50,20240510,4400,15.91,20250409,1.56,Y,262260,500,72 억,,246711,N,N,9563,N,00,N +20250423,091044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,40,2,0.80,1705895,342,1.06,4980,5020,4975,6470,3490,4980,4988.00,1.71,0,-2,5200,5090,4870,4760,4540,5145,4815,72,1490,500,3380,10,1,14468152,726,11.11,0.93,12,0.00,452.00,5381.00,13600,20240510,-63.09,4400,20250409,14.09,6090,-17.57,20250310,4400,14.09,20250409,13600,-63.09,20240510,4400,14.09,20250409,1.56,Y,262260,500,72 억,,246711,N,N,9563,N,00,N 20250422,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,35,2,0.71,157704800,32158,287.10,4920,4980,4650,6420,3465,4945,4904.05,1.68,0,3852,5038,4991,4943,4896,4848,4967,4872,72,1475,500,3360,5,1,14468152,721,11.02,0.93,12,0.22,452.00,5381.00,13600,20240510,-63.38,4400,20250409,13.18,6090,-18.23,20250310,4400,13.18,20250409,13600,-63.38,20240510,4400,13.18,20250409,1.58,Y,262260,500,72 억,,242969,N,N,9563,N,00,N 20250422,151029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-5,5,-0.10,128682005,26319,234.97,4920,4955,4650,6420,3465,4945,4889.32,1.68,0,4772,5038,4991,4943,4896,4848,4967,4872,72,1475,500,3360,5,1,14468152,715,10.93,0.92,12,0.18,452.00,5381.00,13600,20240510,-63.68,4400,20250409,12.27,6090,-18.88,20250310,4400,12.27,20250409,13600,-63.68,20240510,4400,12.27,20250409,1.58,Y,262260,500,72 억,,242969,N,N,101,N,00,N 20250422,141030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4925,-20,5,-0.40,125034710,25580,228.37,4920,4955,4650,6420,3465,4945,4887.99,1.68,0,4196,5038,4991,4943,4896,4848,4967,4872,72,1475,500,3360,5,1,14468152,713,10.90,0.92,12,0.18,452.00,5381.00,13600,20240510,-63.79,4400,20250409,11.93,6090,-19.13,20250310,4400,11.93,20250409,13600,-63.79,20240510,4400,11.93,20250409,1.58,Y,262260,500,72 억,,242969,N,N,101,N,00,N diff --git a/262840/price/prices-20250401.csv b/262840/price/prices-20250401.csv index be7e5bc18882..e4d74e5603d6 100644 --- a/262840/price/prices-20250401.csv +++ b/262840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,55,2,2.30,72137755,29639,93.19,2395,2480,2395,3110,1680,2395,2433.88,0.78,0,2357,2478,2436,2408,2366,2338,2422,2352,19,715,100,1670,5,1,19290000,473,12.50,0.96,12,0.15,196.00,2562.00,4350,20240419,-43.68,1752,20240805,39.84,2790,-12.19,20250414,2055,19.22,20250401,3870,-36.69,20240508,1752,39.84,20240805,0.86,Y,262840,100,19 억,,150826,N,N,65,N,00,N +20250423,151036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,80,2,3.34,69495895,28564,89.81,2395,2480,2395,3110,1680,2395,2432.99,0.78,0,2333,2478,2436,2408,2366,2338,2422,2352,19,715,100,1670,5,1,19290000,477,12.63,0.97,12,0.15,196.00,2562.00,4350,20240419,-43.10,1752,20240805,41.27,2790,-11.29,20250414,2055,20.44,20250401,3870,-36.05,20240508,1752,41.27,20240805,0.86,Y,262840,100,19 억,,150826,N,N,438,N,00,N +20250423,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,60,2,2.51,57654515,23761,74.71,2395,2470,2395,3110,1680,2395,2426.43,0.78,0,2099,2478,2436,2408,2366,2338,2422,2352,19,715,100,1670,5,1,19290000,474,12.53,0.96,12,0.12,196.00,2562.00,4350,20240419,-43.56,1752,20240805,40.13,2790,-12.01,20250414,2055,19.46,20250401,3870,-36.56,20240508,1752,40.13,20240805,0.86,Y,262840,100,19 억,,150826,N,N,438,N,00,N +20250423,131033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,50,2,2.09,43009175,17801,55.97,2395,2455,2395,3110,1680,2395,2416.11,0.78,0,2326,2478,2436,2408,2366,2338,2422,2352,19,715,100,1670,5,1,19290000,472,12.47,0.95,12,0.09,196.00,2562.00,4350,20240419,-43.79,1752,20240805,39.55,2790,-12.37,20250414,2055,18.98,20250401,3870,-36.82,20240508,1752,39.55,20240805,0.86,Y,262840,100,19 억,,150826,N,N,438,N,00,N +20250423,121037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,25,2,1.04,28309825,11715,36.83,2395,2425,2395,3110,1680,2395,2416.55,0.78,0,1547,2478,2436,2408,2366,2338,2422,2352,19,715,100,1670,5,1,19290000,467,12.35,0.94,12,0.06,196.00,2562.00,4350,20240419,-44.37,1752,20240805,38.13,2790,-13.26,20250414,2055,17.76,20250401,3870,-37.47,20240508,1752,38.13,20240805,0.86,Y,262840,100,19 억,,150826,N,N,438,N,00,N +20250423,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,25,2,1.04,20829410,8620,27.10,2395,2425,2395,3110,1680,2395,2416.40,0.78,0,785,2478,2436,2408,2366,2338,2422,2352,19,715,100,1670,5,1,19290000,467,12.35,0.94,12,0.04,196.00,2562.00,4350,20240419,-44.37,1752,20240805,38.13,2790,-13.26,20250414,2055,17.76,20250401,3870,-37.47,20240508,1752,38.13,20240805,0.86,Y,262840,100,19 억,,150826,N,N,438,N,00,N +20250423,101039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,20,2,0.84,13028260,5394,16.96,2395,2425,2395,3110,1680,2395,2415.32,0.78,0,671,2478,2436,2408,2366,2338,2422,2352,19,715,100,1670,5,1,19290000,466,12.32,0.94,12,0.03,196.00,2562.00,4350,20240419,-44.48,1752,20240805,37.84,2790,-13.44,20250414,2055,17.52,20250401,3870,-37.60,20240508,1752,37.84,20240805,0.86,Y,262840,100,19 억,,150826,N,N,438,N,00,N +20250423,091045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,25,2,1.04,1145395,475,1.49,2395,2420,2395,3110,1680,2395,2411.36,0.78,0,204,2478,2436,2408,2366,2338,2422,2352,19,715,100,1670,5,1,19290000,467,12.35,0.94,12,0.00,196.00,2562.00,4350,20240419,-44.37,1752,20240805,38.13,2790,-13.26,20250414,2055,17.76,20250401,3870,-37.47,20240508,1752,38.13,20240805,0.86,Y,262840,100,19 억,,150826,N,N,438,N,00,N 20250422,161011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-40,5,-1.64,76445395,31806,129.92,2435,2450,2380,3165,1705,2435,2403.49,0.77,0,2176,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,462,12.22,0.93,12,0.16,196.00,2562.00,4350,20240419,-44.94,1752,20240805,36.70,2790,-14.16,20250414,2055,16.55,20250401,3870,-38.11,20240508,1752,36.70,20240805,0.85,Y,262840,100,19 억,,148650,N,N,438,N,00,N 20250422,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-30,5,-1.23,70205375,29201,119.28,2435,2450,2380,3165,1705,2435,2404.21,0.77,0,2548,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,464,12.27,0.94,12,0.15,196.00,2562.00,4350,20240419,-44.71,1752,20240805,37.27,2790,-13.80,20250414,2055,17.03,20250401,3870,-37.86,20240508,1752,37.27,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N 20250422,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-25,5,-1.03,41522140,17226,70.36,2435,2450,2380,3165,1705,2435,2410.43,0.77,0,2446,2495,2465,2410,2380,2325,2480,2395,19,730,100,1700,5,1,19290000,465,12.30,0.94,12,0.09,196.00,2562.00,4350,20240419,-44.60,1752,20240805,37.56,2790,-13.62,20250414,2055,17.27,20250401,3870,-37.73,20240508,1752,37.56,20240805,0.85,Y,262840,100,19 억,,148650,N,N,37,N,00,N diff --git a/263020/price/prices-20250401.csv b/263020/price/prices-20250401.csv index 3729e63c8b24..3d929c4b4651 100644 --- a/263020/price/prices-20250401.csv +++ b/263020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-60,5,-1.97,183216971,61251,110.67,3040,3060,2975,3950,2130,3040,2991.58,3.46,0,-2240,3086,3062,3016,2992,2946,3075,3005,78,910,500,2180,5,1,14499831,432,6.55,0.59,12,0.42,455.00,5083.00,4420,20241031,-32.58,2655,20240416,12.24,3410,-12.61,20250217,2840,4.93,20250409,4420,-32.58,20241031,2710,9.96,20240423,2.61,Y,263020,500,77 억,,502278,N,N,599,N,00,N +20250423,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-35,5,-1.15,152066581,50848,91.88,3040,3060,2975,3950,2130,3040,2990.61,3.46,0,457,3086,3062,3016,2992,2946,3075,3005,78,910,500,2180,5,1,14499831,436,6.60,0.59,12,0.35,455.00,5083.00,4420,20241031,-32.01,2655,20240416,13.18,3410,-11.88,20250217,2840,5.81,20250409,4420,-32.01,20241031,2710,10.89,20240423,2.61,Y,263020,500,77 억,,502278,N,N,0,N,00,N +20250423,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-55,5,-1.81,130425440,43590,78.76,3040,3060,2980,3950,2130,3040,2992.10,3.46,0,725,3086,3062,3016,2992,2946,3075,3005,78,910,500,2180,5,1,14499831,433,6.56,0.59,12,0.30,455.00,5083.00,4420,20241031,-32.47,2655,20240416,12.43,3410,-12.46,20250217,2840,5.11,20250409,4420,-32.47,20241031,2710,10.15,20240423,2.61,Y,263020,500,77 억,,502278,N,N,0,N,00,N +20250423,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-45,5,-1.48,124734205,41686,75.32,3040,3060,2980,3950,2130,3040,2992.23,3.46,0,722,3086,3062,3016,2992,2946,3075,3005,78,910,500,2180,5,1,14499831,434,6.58,0.59,12,0.29,455.00,5083.00,4420,20241031,-32.24,2655,20240416,12.81,3410,-12.17,20250217,2840,5.46,20250409,4420,-32.24,20241031,2710,10.52,20240423,2.61,Y,263020,500,77 억,,502278,N,N,0,N,00,N +20250423,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-40,5,-1.32,80103425,26743,48.32,3040,3060,2985,3950,2130,3040,2995.30,3.46,0,477,3086,3062,3016,2992,2946,3075,3005,78,910,500,2180,5,1,14499831,435,6.59,0.59,12,0.18,455.00,5083.00,4420,20241031,-32.13,2655,20240416,12.99,3410,-12.02,20250217,2840,5.63,20250409,4420,-32.13,20241031,2710,10.70,20240423,2.61,Y,263020,500,77 억,,502278,N,N,0,N,00,N +20250423,111038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-40,5,-1.32,57270650,19132,34.57,3040,3060,2985,3950,2130,3040,2993.45,3.46,0,741,3086,3062,3016,2992,2946,3075,3005,78,910,500,2180,5,1,14499831,435,6.59,0.59,12,0.13,455.00,5083.00,4420,20241031,-32.13,2655,20240416,12.99,3410,-12.02,20250217,2840,5.63,20250409,4420,-32.13,20241031,2710,10.70,20240423,2.61,Y,263020,500,77 억,,502278,N,N,0,N,00,N +20250423,101040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-35,5,-1.15,41030205,13700,24.75,3040,3060,2985,3950,2130,3040,2994.91,3.46,0,547,3086,3062,3016,2992,2946,3075,3005,78,910,500,2180,5,1,14499831,436,6.60,0.59,12,0.09,455.00,5083.00,4420,20241031,-32.01,2655,20240416,13.18,3410,-11.88,20250217,2840,5.81,20250409,4420,-32.01,20241031,2710,10.89,20240423,2.61,Y,263020,500,77 억,,502278,N,N,0,N,00,N +20250423,091045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,-5,5,-0.16,3096755,1021,1.84,3040,3060,3015,3950,2130,3040,3033.06,3.46,0,-624,3086,3062,3016,2992,2946,3075,3005,78,910,500,2180,5,1,14499831,440,6.67,0.60,12,0.01,455.00,5083.00,4420,20241031,-31.33,2655,20240416,14.31,3410,-11.00,20250217,2840,6.87,20250409,4420,-31.33,20241031,2710,11.99,20240423,2.61,Y,263020,500,77 억,,502278,N,N,0,N,00,N 20250422,161012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,20,2,0.66,165503393,55338,52.33,3000,3040,2970,3925,2115,3020,2990.48,3.44,0,2760,3130,3075,3010,2955,2890,3042,2922,78,905,500,2170,5,1,14499831,441,6.68,0.60,12,0.38,455.00,5083.00,4420,20241031,-31.22,2655,20240416,14.50,3410,-10.85,20250217,2840,7.04,20250409,4420,-31.22,20241031,2700,12.59,20240422,2.58,Y,263020,500,77 억,,499502,N,N,40,N,00,N 20250422,151030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-20,5,-0.66,151974333,50851,48.09,3000,3015,2970,3925,2115,3020,2988.62,3.44,0,2802,3130,3075,3010,2955,2890,3042,2922,78,905,500,2170,5,1,14499831,435,6.59,0.59,12,0.35,455.00,5083.00,4420,20241031,-32.13,2655,20240416,12.99,3410,-12.02,20250217,2840,5.63,20250409,4420,-32.13,20241031,2700,11.11,20240422,2.58,Y,263020,500,77 억,,499502,N,N,40,N,00,N 20250422,141030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-35,5,-1.16,143004839,47850,45.25,3000,3015,2970,3925,2115,3020,2988.61,3.44,0,3221,3130,3075,3010,2955,2890,3042,2922,78,905,500,2170,5,1,14499831,433,6.56,0.59,12,0.33,455.00,5083.00,4420,20241031,-32.47,2655,20240416,12.43,3410,-12.46,20250217,2840,5.11,20250409,4420,-32.47,20241031,2700,10.56,20240422,2.58,Y,263020,500,77 억,,499502,N,N,40,N,00,N diff --git a/263050/price/prices-20250401.csv b/263050/price/prices-20250401.csv index ccc7128feded..9e6eb5d86941 100644 --- a/263050/price/prices-20250401.csv +++ b/263050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,9,2,0.60,103508383,68023,132.20,1530,1535,1500,1963,1057,1510,1521.67,15.60,0,3189,1552,1531,1503,1482,1454,1541,1492,184,453,500,1080,1,1,36834856,560,-1.92,1.40,12,0.18,-791.00,1084.00,3700,20240808,-58.95,1312,20250404,15.78,2100,-27.67,20250107,1312,15.78,20250404,3700,-58.95,20240808,1312,15.78,20250404,0.85,Y,263050,500,184 억,,5745022,N,N,0,N,00,N +20250423,151037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1523,13,2,0.86,96129553,63162,122.76,1530,1535,1500,1963,1057,1510,1521.95,15.60,0,3196,1552,1531,1503,1482,1454,1541,1492,184,453,500,1080,1,1,36834856,561,-1.93,1.40,12,0.17,-791.00,1084.00,3700,20240808,-58.84,1312,20250404,16.08,2100,-27.48,20250107,1312,16.08,20250404,3700,-58.84,20240808,1312,16.08,20250404,0.85,Y,263050,500,184 억,,5745022,N,N,0,N,00,N +20250423,141035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1527,17,2,1.13,78303001,51469,100.03,1530,1535,1500,1963,1057,1510,1521.36,15.60,0,2640,1552,1531,1503,1482,1454,1541,1492,184,453,500,1080,1,1,36834856,562,-1.93,1.41,12,0.14,-791.00,1084.00,3700,20240808,-58.73,1312,20250404,16.39,2100,-27.29,20250107,1312,16.39,20250404,3700,-58.73,20240808,1312,16.39,20250404,0.85,Y,263050,500,184 억,,5745022,N,N,0,N,00,N +20250423,131034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1526,16,2,1.06,68522839,45045,87.55,1530,1535,1500,1963,1057,1510,1521.21,15.60,0,805,1552,1531,1503,1482,1454,1541,1492,184,453,500,1080,1,1,36834856,562,-1.93,1.41,12,0.12,-791.00,1084.00,3700,20240808,-58.76,1312,20250404,16.31,2100,-27.33,20250107,1312,16.31,20250404,3700,-58.76,20240808,1312,16.31,20250404,0.85,Y,263050,500,184 억,,5745022,N,N,0,N,00,N +20250423,121038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1527,17,2,1.13,66250976,43553,84.65,1530,1535,1500,1963,1057,1510,1521.16,15.60,0,928,1552,1531,1503,1482,1454,1541,1492,184,453,500,1080,1,1,36834856,562,-1.93,1.41,12,0.12,-791.00,1084.00,3700,20240808,-58.73,1312,20250404,16.39,2100,-27.29,20250107,1312,16.39,20250404,3700,-58.73,20240808,1312,16.39,20250404,0.85,Y,263050,500,184 억,,5745022,N,N,0,N,00,N +20250423,111038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1510,0,3,0.00,46744926,30762,59.79,1530,1535,1500,1963,1057,1510,1519.57,15.60,0,867,1552,1531,1503,1482,1454,1541,1492,184,453,500,1080,1,1,36834856,556,-1.91,1.39,12,0.08,-791.00,1084.00,3700,20240808,-59.19,1312,20250404,15.09,2100,-28.10,20250107,1312,15.09,20250404,3700,-59.19,20240808,1312,15.09,20250404,0.85,Y,263050,500,184 억,,5745022,N,N,0,N,00,N +20250423,101040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1521,11,2,0.73,36187499,23786,46.23,1530,1535,1500,1963,1057,1510,1521.38,15.60,0,33,1552,1531,1503,1482,1454,1541,1492,184,453,500,1080,1,1,36834856,560,-1.92,1.40,12,0.06,-791.00,1084.00,3700,20240808,-58.89,1312,20250404,15.93,2100,-27.57,20250107,1312,15.93,20250404,3700,-58.89,20240808,1312,15.93,20250404,0.85,Y,263050,500,184 억,,5745022,N,N,0,N,00,N +20250423,091045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1510,0,3,0.00,11072457,7286,14.16,1530,1535,1510,1963,1057,1510,1519.69,15.60,0,-1630,1552,1531,1503,1482,1454,1541,1492,184,453,500,1080,1,1,36834856,556,-1.91,1.39,12,0.02,-791.00,1084.00,3700,20240808,-59.19,1312,20250404,15.09,2100,-28.10,20250107,1312,15.09,20250404,3700,-59.19,20240808,1312,15.09,20250404,0.85,Y,263050,500,184 억,,5745022,N,N,0,N,00,N 20250422,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1510,11,2,0.73,77704865,51433,67.25,1500,1524,1475,1948,1050,1499,1510.80,15.59,0,3850,1562,1530,1510,1478,1458,1520,1468,184,449,500,1070,1,1,36834856,556,-1.91,1.39,12,0.14,-791.00,1084.00,3700,20240808,-59.19,1312,20250404,15.09,2100,-28.10,20250107,1312,15.09,20250404,3700,-59.19,20240808,1312,15.09,20250404,0.86,Y,263050,500,184 억,,5741172,N,N,0,N,00,N 20250422,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,10,2,0.67,72805080,48187,63.01,1500,1524,1475,1948,1050,1499,1510.89,15.59,0,4109,1562,1530,1510,1478,1458,1520,1468,184,449,500,1070,1,1,36834856,556,-1.91,1.39,12,0.13,-791.00,1084.00,3700,20240808,-59.22,1312,20250404,15.02,2100,-28.14,20250107,1312,15.02,20250404,3700,-59.22,20240808,1312,15.02,20250404,0.86,Y,263050,500,184 억,,5741172,N,N,0,N,00,N 20250422,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1513,14,2,0.93,57622040,38106,49.83,1500,1524,1475,1948,1050,1499,1512.15,15.59,0,2251,1562,1530,1510,1478,1458,1520,1468,184,449,500,1070,1,1,36834856,557,-1.91,1.40,12,0.10,-791.00,1084.00,3700,20240808,-59.11,1312,20250404,15.32,2100,-27.95,20250107,1312,15.32,20250404,3700,-59.11,20240808,1312,15.32,20250404,0.86,Y,263050,500,184 억,,5741172,N,N,0,N,00,N diff --git a/263600/price/prices-20250401.csv b/263600/price/prices-20250401.csv index 0a76d89a24e3..46c5bca92af4 100644 --- a/263600/price/prices-20250401.csv +++ b/263600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,90,2,2.08,109055994,24602,235.97,4350,4470,4350,5610,3025,4320,4432.81,1.25,0,8171,4426,4372,4321,4267,4216,4347,4242,80,1290,500,3110,5,1,15930310,703,-147.00,0.69,12,0.15,-30.00,6362.00,9450,20240503,-53.33,3755,20250409,17.44,5960,-26.01,20250217,3755,17.44,20250409,9450,-53.33,20240503,3755,17.44,20250409,2.23,Y,263600,500,80 억,,199093,N,N,458,N,00,N +20250423,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,120,2,2.78,105317379,23755,227.84,4350,4470,4350,5610,3025,4320,4433.48,1.25,0,8045,4426,4372,4321,4267,4216,4347,4242,80,1290,500,3110,5,1,15930310,707,-148.00,0.70,12,0.15,-30.00,6362.00,9450,20240503,-53.02,3755,20250409,18.24,5960,-25.50,20250217,3755,18.24,20250409,9450,-53.02,20240503,3755,18.24,20250409,2.23,Y,263600,500,80 억,,199093,N,N,242,N,00,N +20250423,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,140,2,3.24,88640794,19982,191.66,4350,4470,4350,5610,3025,4320,4436.03,1.25,0,6908,4426,4372,4321,4267,4216,4347,4242,80,1290,500,3110,5,1,15930310,710,-148.67,0.70,12,0.13,-30.00,6362.00,9450,20240503,-52.80,3755,20250409,18.77,5960,-25.17,20250217,3755,18.77,20250409,9450,-52.80,20240503,3755,18.77,20250409,2.23,Y,263600,500,80 억,,199093,N,N,242,N,00,N +20250423,131034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,125,2,2.89,72337034,16319,156.52,4350,4470,4350,5610,3025,4320,4432.69,1.25,0,4899,4426,4372,4321,4267,4216,4347,4242,80,1290,500,3110,5,1,15930310,708,-148.17,0.70,12,0.10,-30.00,6362.00,9450,20240503,-52.96,3755,20250409,18.38,5960,-25.42,20250217,3755,18.38,20250409,9450,-52.96,20240503,3755,18.38,20250409,2.23,Y,263600,500,80 억,,199093,N,N,242,N,00,N +20250423,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,135,2,3.12,65488009,14783,141.79,4350,4470,4350,5610,3025,4320,4429.95,1.25,0,5991,4426,4372,4321,4267,4216,4347,4242,80,1290,500,3110,5,1,15930310,710,-148.50,0.70,12,0.09,-30.00,6362.00,9450,20240503,-52.86,3755,20250409,18.64,5960,-25.25,20250217,3755,18.64,20250409,9450,-52.86,20240503,3755,18.64,20250409,2.23,Y,263600,500,80 억,,199093,N,N,242,N,00,N +20250423,111038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,110,2,2.55,36006577,8160,78.27,4350,4445,4350,5610,3025,4320,4412.57,1.25,0,4935,4426,4372,4321,4267,4216,4347,4242,80,1290,500,3110,5,1,15930310,706,-147.67,0.70,12,0.05,-30.00,6362.00,9450,20240503,-53.12,3755,20250409,17.98,5960,-25.67,20250217,3755,17.98,20250409,9450,-53.12,20240503,3755,17.98,20250409,2.23,Y,263600,500,80 억,,199093,N,N,242,N,00,N +20250423,101040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,70,2,1.62,13662675,3116,29.89,4350,4410,4350,5610,3025,4320,4384.68,1.25,0,1309,4426,4372,4321,4267,4216,4347,4242,80,1290,500,3110,5,1,15930310,699,-146.33,0.69,12,0.02,-30.00,6362.00,9450,20240503,-53.54,3755,20250409,16.91,5960,-26.34,20250217,3755,16.91,20250409,9450,-53.54,20240503,3755,16.91,20250409,2.23,Y,263600,500,80 억,,199093,N,N,242,N,00,N +20250423,091045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,55,2,1.27,3032380,691,6.63,4350,4410,4350,5610,3025,4320,4388.39,1.25,0,21,4426,4372,4321,4267,4216,4347,4242,80,1290,500,3110,5,1,15930310,697,-145.83,0.69,12,0.00,-30.00,6362.00,9450,20240503,-53.70,3755,20250409,16.51,5960,-26.59,20250217,3755,16.51,20250409,9450,-53.70,20240503,3755,16.51,20250409,2.23,Y,263600,500,80 억,,199093,N,N,242,N,00,N 20250422,161012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-70,5,-1.59,44768715,10374,80.88,4340,4375,4270,5700,3075,4390,4315.47,1.24,0,813,4450,4420,4380,4350,4310,4400,4330,80,1310,500,3160,5,1,15930310,688,-144.00,0.68,12,0.07,-30.00,6362.00,9450,20240503,-54.29,3755,20250409,15.05,5960,-27.52,20250217,3755,15.05,20250409,9450,-54.29,20240503,3755,15.05,20250409,2.22,Y,263600,500,80 억,,198292,N,N,242,N,00,N 20250422,151031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,-70,5,-1.59,42544035,9859,76.86,4340,4375,4270,5700,3075,4390,4315.25,1.24,0,873,4450,4420,4380,4350,4310,4400,4330,80,1310,500,3160,5,1,15930310,688,-144.00,0.68,12,0.06,-30.00,6362.00,9450,20240503,-54.29,3755,20250409,15.05,5960,-27.52,20250217,3755,15.05,20250409,9450,-54.29,20240503,3755,15.05,20250409,2.22,Y,263600,500,80 억,,198292,N,N,129,N,00,N 20250422,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,-90,5,-2.05,39462715,9145,71.29,4340,4375,4270,5700,3075,4390,4315.22,1.24,0,1157,4450,4420,4380,4350,4310,4400,4330,80,1310,500,3160,5,1,15930310,685,-143.33,0.68,12,0.06,-30.00,6362.00,9450,20240503,-54.50,3755,20250409,14.51,5960,-27.85,20250217,3755,14.51,20250409,9450,-54.50,20240503,3755,14.51,20250409,2.22,Y,263600,500,80 억,,198292,N,N,129,N,00,N diff --git a/263690/price/prices-20250401.csv b/263690/price/prices-20250401.csv index 027a3d62b905..00084724e357 100644 --- a/263690/price/prices-20250401.csv +++ b/263690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,80,2,1.49,73251820,13533,67.18,5370,5470,5370,6960,3760,5360,5412.83,15.28,0,64,5453,5406,5353,5306,5253,5430,5330,57,1600,500,3640,10,1,11325610,616,6.07,0.68,12,0.12,896.00,7998.00,11240,20240509,-51.60,4990,20250409,9.02,7300,-25.48,20250123,4990,9.02,20250409,11240,-51.60,20240509,4990,9.02,20250409,0.92,Y,263690,500,56 억,,1730235,N,N,109,N,00,N +20250423,151037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,50,2,0.93,68873220,12728,63.19,5370,5470,5370,6960,3760,5360,5411.16,15.28,0,87,5453,5406,5353,5306,5253,5430,5330,57,1600,500,3640,10,1,11325610,613,6.04,0.68,12,0.11,896.00,7998.00,11240,20240509,-51.87,4990,20250409,8.42,7300,-25.89,20250123,4990,8.42,20250409,11240,-51.87,20240509,4990,8.42,20250409,0.92,Y,263690,500,56 억,,1730235,N,N,30,N,00,N +20250423,141035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,60,2,1.12,60159700,11117,55.19,5370,5470,5370,6960,3760,5360,5411.50,15.28,0,265,5453,5406,5353,5306,5253,5430,5330,57,1600,500,3640,10,1,11325610,614,6.05,0.68,12,0.10,896.00,7998.00,11240,20240509,-51.78,4990,20250409,8.62,7300,-25.75,20250123,4990,8.62,20250409,11240,-51.78,20240509,4990,8.62,20250409,0.92,Y,263690,500,56 억,,1730235,N,N,30,N,00,N +20250423,131034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,80,2,1.49,54645080,10096,50.12,5370,5470,5370,6960,3760,5360,5412.55,15.28,0,48,5453,5406,5353,5306,5253,5430,5330,57,1600,500,3640,10,1,11325610,616,6.07,0.68,12,0.09,896.00,7998.00,11240,20240509,-51.60,4990,20250409,9.02,7300,-25.48,20250123,4990,9.02,20250409,11240,-51.60,20240509,4990,9.02,20250409,0.92,Y,263690,500,56 억,,1730235,N,N,30,N,00,N +20250423,121038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,80,2,1.49,46535360,8601,42.70,5370,5470,5370,6960,3760,5360,5410.46,15.28,0,-3,5453,5406,5353,5306,5253,5430,5330,57,1600,500,3640,10,1,11325610,616,6.07,0.68,12,0.08,896.00,7998.00,11240,20240509,-51.60,4990,20250409,9.02,7300,-25.48,20250123,4990,9.02,20250409,11240,-51.60,20240509,4990,9.02,20250409,0.92,Y,263690,500,56 억,,1730235,N,N,30,N,00,N +20250423,111038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,80,2,1.49,42481930,7854,38.99,5370,5470,5370,6960,3760,5360,5408.95,15.28,0,7,5453,5406,5353,5306,5253,5430,5330,57,1600,500,3640,10,1,11325610,616,6.07,0.68,12,0.07,896.00,7998.00,11240,20240509,-51.60,4990,20250409,9.02,7300,-25.48,20250123,4990,9.02,20250409,11240,-51.60,20240509,4990,9.02,20250409,0.92,Y,263690,500,56 억,,1730235,N,N,30,N,00,N +20250423,101041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,20,2,0.37,26505310,4918,24.42,5370,5430,5370,6960,3760,5360,5389.45,15.28,0,1041,5453,5406,5353,5306,5253,5430,5330,57,1600,500,3640,10,1,11325610,609,6.00,0.67,12,0.04,896.00,7998.00,11240,20240509,-52.14,4990,20250409,7.82,7300,-26.30,20250123,4990,7.82,20250409,11240,-52.14,20240509,4990,7.82,20250409,0.92,Y,263690,500,56 억,,1730235,N,N,30,N,00,N +20250423,091046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,20,2,0.37,6753490,1255,6.23,5370,5420,5370,6960,3760,5360,5381.27,15.28,0,1006,5453,5406,5353,5306,5253,5430,5330,57,1600,500,3640,10,1,11325610,609,6.00,0.67,12,0.01,896.00,7998.00,11240,20240509,-52.14,4990,20250409,7.82,7300,-26.30,20250123,4990,7.82,20250409,11240,-52.14,20240509,4990,7.82,20250409,0.92,Y,263690,500,56 억,,1730235,N,N,30,N,00,N 20250422,161013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,0,3,0.00,106631410,19942,74.98,5350,5400,5300,6960,3760,5360,5347.08,15.21,0,2942,5526,5442,5386,5302,5246,5415,5275,57,1600,500,3640,10,1,11325610,607,5.98,0.67,12,0.18,896.00,7998.00,11240,20240509,-52.31,4990,20250409,7.41,7300,-26.58,20250123,4990,7.41,20250409,11240,-52.31,20240509,4990,7.41,20250409,0.98,Y,263690,500,56 억,,1722237,N,N,30,N,00,N 20250422,151031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,0,3,0.00,104111160,19472,73.22,5350,5400,5300,6960,3760,5360,5346.71,15.21,0,3071,5526,5442,5386,5302,5246,5415,5275,57,1600,500,3640,10,1,11325610,607,5.98,0.67,12,0.17,896.00,7998.00,11240,20240509,-52.31,4990,20250409,7.41,7300,-26.58,20250123,4990,7.41,20250409,11240,-52.31,20240509,4990,7.41,20250409,0.98,Y,263690,500,56 억,,1722237,N,N,104,N,00,N 20250422,141031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,20,2,0.37,87254600,16327,61.39,5350,5400,5300,6960,3760,5360,5344.19,15.21,0,3008,5526,5442,5386,5302,5246,5415,5275,57,1600,500,3640,10,1,11325610,609,6.00,0.67,12,0.14,896.00,7998.00,11240,20240509,-52.14,4990,20250409,7.82,7300,-26.30,20250123,4990,7.82,20250409,11240,-52.14,20240509,4990,7.82,20250409,0.98,Y,263690,500,56 억,,1722237,N,N,104,N,00,N diff --git a/263700/price/prices-20250401.csv b/263700/price/prices-20250401.csv index a628c56d0b2e..4500bf3dde13 100644 --- a/263700/price/prices-20250401.csv +++ b/263700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-40,5,-1.26,1182695284,384187,35.99,3170,3175,3000,4120,2220,3170,3078.05,1.14,0,26439,3480,3325,3185,3030,2890,3255,2960,98,950,500,2150,5,1,19414200,608,-3.00,1.25,12,1.98,-1045.00,2501.00,4480,20240708,-30.13,1980,20241209,58.08,3940,-20.56,20250418,1987,57.52,20250409,4480,-30.13,20240708,1980,58.08,20241209,1.09,Y,263700,500,98 억,,221475,N,N,4419,N,00,N +20250423,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-80,5,-2.52,1110923429,361137,33.83,3170,3175,3000,4120,2220,3170,3076.18,1.14,0,28384,3480,3325,3185,3030,2890,3255,2960,98,950,500,2150,5,1,19414200,600,-2.96,1.24,12,1.86,-1045.00,2501.00,4480,20240708,-31.03,1980,20241209,56.06,3940,-21.57,20250418,1987,55.51,20250409,4480,-31.03,20240708,1980,56.06,20241209,1.09,Y,263700,500,98 억,,221475,N,N,4688,N,00,N +20250423,141036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-90,5,-2.84,1022696671,332540,31.15,3170,3175,3000,4120,2220,3170,3075.41,1.14,0,29620,3480,3325,3185,3030,2890,3255,2960,98,950,500,2150,5,1,19414200,598,-2.95,1.23,12,1.71,-1045.00,2501.00,4480,20240708,-31.25,1980,20241209,55.56,3940,-21.83,20250418,1987,55.01,20250409,4480,-31.25,20240708,1980,55.56,20241209,1.09,Y,263700,500,98 억,,221475,N,N,4688,N,00,N +20250423,131035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,-55,5,-1.74,707884251,228813,21.43,3170,3175,3000,4120,2220,3170,3093.72,1.14,0,-2324,3480,3325,3185,3030,2890,3255,2960,98,950,500,2150,5,1,19414200,605,-2.98,1.25,12,1.18,-1045.00,2501.00,4480,20240708,-30.47,1980,20241209,57.32,3940,-20.94,20250418,1987,56.77,20250409,4480,-30.47,20240708,1980,57.32,20241209,1.09,Y,263700,500,98 억,,221475,N,N,4688,N,00,N +20250423,121038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-20,5,-0.63,635386161,205612,19.26,3170,3175,3000,4120,2220,3170,3090.22,1.14,0,-2506,3480,3325,3185,3030,2890,3255,2960,98,950,500,2150,5,1,19414200,612,-3.01,1.26,12,1.06,-1045.00,2501.00,4480,20240708,-29.69,1980,20241209,59.09,3940,-20.05,20250418,1987,58.53,20250409,4480,-29.69,20240708,1980,59.09,20241209,1.09,Y,263700,500,98 억,,221475,N,N,4688,N,00,N +20250423,111039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-35,5,-1.10,537076736,174350,16.33,3170,3175,3000,4120,2220,3170,3080.45,1.14,0,-622,3480,3325,3185,3030,2890,3255,2960,98,950,500,2150,5,1,19414200,609,-3.00,1.25,12,0.90,-1045.00,2501.00,4480,20240708,-30.02,1980,20241209,58.33,3940,-20.43,20250418,1987,57.78,20250409,4480,-30.02,20240708,1980,58.33,20241209,1.09,Y,263700,500,98 억,,221475,N,N,4688,N,00,N +20250423,101041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-105,5,-3.31,431571766,140377,13.15,3170,3170,3000,4120,2220,3170,3074.38,1.14,0,4704,3480,3325,3185,3030,2890,3255,2960,98,950,500,2150,5,1,19414200,595,-2.93,1.23,12,0.72,-1045.00,2501.00,4480,20240708,-31.58,1980,20241209,54.80,3940,-22.21,20250418,1987,54.25,20250409,4480,-31.58,20240708,1980,54.80,20241209,1.09,Y,263700,500,98 억,,221475,N,N,4688,N,00,N +20250423,091046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-40,5,-1.26,145583591,47021,4.40,3170,3170,3000,4120,2220,3170,3096.14,1.14,0,-1486,3480,3325,3185,3030,2890,3255,2960,98,950,500,2150,5,1,19414200,608,-3.00,1.25,12,0.24,-1045.00,2501.00,4480,20240708,-30.13,1980,20241209,58.08,3940,-20.56,20250418,1987,57.52,20250409,4480,-30.13,20240708,1980,58.08,20241209,1.09,Y,263700,500,98 억,,221475,N,N,4688,N,00,N 20250422,161013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,-140,5,-4.23,3367118524,1061349,79.12,3265,3340,3045,4300,2320,3310,3172.49,1.29,0,-28975,3550,3430,3330,3210,3110,3420,3200,98,990,500,2250,5,1,19414200,615,-3.03,1.27,12,5.47,-1045.00,2501.00,4480,20240708,-29.24,1980,20241209,60.10,3940,-19.54,20250418,1987,59.54,20250409,4480,-29.24,20240708,1980,60.10,20241209,0.79,Y,263700,500,98 억,,250414,N,N,4688,N,00,N 20250422,151031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,-235,5,-7.10,3289032276,1036529,77.27,3265,3340,3045,4300,2320,3310,3173.12,1.29,0,-28375,3550,3430,3330,3210,3110,3420,3200,98,990,500,2250,5,1,19414200,597,-2.94,1.23,12,5.34,-1045.00,2501.00,4480,20240708,-31.36,1980,20241209,55.30,3940,-21.95,20250418,1987,54.76,20250409,4480,-31.36,20240708,1980,55.30,20241209,0.79,Y,263700,500,98 억,,250414,N,N,6435,N,00,N 20250422,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-250,5,-7.55,3167277402,996911,74.32,3265,3340,3045,4300,2320,3310,3177.09,1.29,0,-24828,3550,3430,3330,3210,3110,3420,3200,98,990,500,2250,5,1,19414200,594,-2.93,1.22,12,5.13,-1045.00,2501.00,4480,20240708,-31.70,1980,20241209,54.55,3940,-22.34,20250418,1987,54.00,20250409,4480,-31.70,20240708,1980,54.55,20241209,0.79,Y,263700,500,98 억,,250414,N,N,6435,N,00,N diff --git a/263720/price/prices-20250401.csv b/263720/price/prices-20250401.csv index aae9773cf0d0..211fc860752f 100644 --- a/263720/price/prices-20250401.csv +++ b/263720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161018,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17630,190,2,1.09,734791655,41976,62.35,17460,17700,17400,22650,12210,17440,17504.29,1.70,0,-5366,17840,17640,17510,17310,17180,17575,17245,63,5210,500,12200,10,1,12524473,2208,19.81,2.45,12,0.34,890.00,7189.00,37250,20240510,-52.67,15440,20250409,14.18,24450,-27.89,20250107,15440,14.18,20250409,37250,-52.67,20240510,15440,14.18,20250409,2.76,Y,263720,500,62 억,,212908,N,N,9464,N,00,N +20250423,151038,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17640,200,2,1.15,700234055,40012,59.43,17460,17700,17400,22650,12210,17440,17500.60,1.70,0,-5716,17840,17640,17510,17310,17180,17575,17245,63,5210,500,12200,10,1,12524473,2209,19.82,2.45,12,0.32,890.00,7189.00,37250,20240510,-52.64,15440,20250409,14.25,24450,-27.85,20250107,15440,14.25,20250409,37250,-52.64,20240510,15440,14.25,20250409,2.76,Y,263720,500,62 억,,212908,N,N,17550,N,00,N +20250423,141036,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17460,20,2,0.11,564674755,32294,47.97,17460,17600,17400,22650,12210,17440,17485.44,1.70,0,-7052,17840,17640,17510,17310,17180,17575,17245,63,5210,500,12200,10,1,12524473,2187,19.62,2.43,12,0.26,890.00,7189.00,37250,20240510,-53.13,15440,20250409,13.08,24450,-28.59,20250107,15440,13.08,20250409,37250,-53.13,20240510,15440,13.08,20250409,2.76,Y,263720,500,62 억,,212908,N,N,17550,N,00,N +20250423,131035,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17510,70,2,0.40,483390165,27638,41.05,17460,17600,17400,22650,12210,17440,17490.06,1.70,0,-4920,17840,17640,17510,17310,17180,17575,17245,63,5210,500,12200,10,1,12524473,2193,19.67,2.44,12,0.22,890.00,7189.00,37250,20240510,-52.99,15440,20250409,13.41,24450,-28.38,20250107,15440,13.41,20250409,37250,-52.99,20240510,15440,13.41,20250409,2.76,Y,263720,500,62 억,,212908,N,N,17550,N,00,N +20250423,121039,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17470,30,2,0.17,385196755,22030,32.72,17460,17600,17400,22650,12210,17440,17485.10,1.70,0,-6319,17840,17640,17510,17310,17180,17575,17245,63,5210,500,12200,10,1,12524473,2188,19.63,2.43,12,0.18,890.00,7189.00,37250,20240510,-53.10,15440,20250409,13.15,24450,-28.55,20250107,15440,13.15,20250409,37250,-53.10,20240510,15440,13.15,20250409,2.76,Y,263720,500,62 억,,212908,N,N,17550,N,00,N +20250423,111039,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17530,90,2,0.52,320317595,18316,27.21,17460,17600,17400,22650,12210,17440,17488.40,1.70,0,-5918,17840,17640,17510,17310,17180,17575,17245,63,5210,500,12200,10,1,12524473,2196,19.70,2.44,12,0.15,890.00,7189.00,37250,20240510,-52.94,15440,20250409,13.54,24450,-28.30,20250107,15440,13.54,20250409,37250,-52.94,20240510,15440,13.54,20250409,2.76,Y,263720,500,62 억,,212908,N,N,17550,N,00,N +20250423,101041,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17420,-20,5,-0.11,160084450,9171,13.62,17460,17580,17400,22650,12210,17440,17455.51,1.70,0,-3644,17840,17640,17510,17310,17180,17575,17245,63,5210,500,12200,10,1,12524473,2182,19.57,2.42,12,0.07,890.00,7189.00,37250,20240510,-53.23,15440,20250409,12.82,24450,-28.75,20250107,15440,12.82,20250409,37250,-53.23,20240510,15440,12.82,20250409,2.76,Y,263720,500,62 억,,212908,N,N,17550,N,00,N +20250423,091046,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17420,-20,5,-0.11,51211030,2929,4.35,17460,17580,17400,22650,12210,17440,17484.13,1.70,0,-2370,17840,17640,17510,17310,17180,17575,17245,63,5210,500,12200,10,1,12524473,2182,19.57,2.42,12,0.02,890.00,7189.00,37250,20240510,-53.23,15440,20250409,12.82,24450,-28.75,20250107,15440,12.82,20250409,37250,-53.23,20240510,15440,12.82,20250409,2.76,Y,263720,500,62 억,,212908,N,N,17550,N,00,N 20250422,161013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17440,-360,5,-2.02,1167451945,66785,127.26,17640,17710,17380,23100,12460,17800,17480.91,1.81,0,-10254,18653,18226,18013,17586,17373,18120,17480,63,5300,500,12460,10,1,12524473,2184,19.60,2.43,12,0.53,890.00,7189.00,37250,20240510,-53.18,15440,20250409,12.95,24450,-28.67,20250107,15440,12.95,20250409,37250,-53.18,20240510,15440,12.95,20250409,2.68,Y,263720,500,62 억,,226605,N,N,17550,N,00,N 20250422,151031,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17470,-330,5,-1.85,1132372765,64773,123.42,17640,17710,17380,23100,12460,17800,17482.17,1.81,0,-9820,18653,18226,18013,17586,17373,18120,17480,63,5300,500,12460,10,1,12524473,2188,19.63,2.43,12,0.52,890.00,7189.00,37250,20240510,-53.10,15440,20250409,13.15,24450,-28.55,20250107,15440,13.15,20250409,37250,-53.10,20240510,15440,13.15,20250409,2.68,Y,263720,500,62 억,,226605,N,N,2872,N,00,N 20250422,141032,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17470,-330,5,-1.85,1016686655,58141,110.78,17640,17710,17380,23100,12460,17800,17486.57,1.81,0,-8731,18653,18226,18013,17586,17373,18120,17480,63,5300,500,12460,10,1,12524473,2188,19.63,2.43,12,0.46,890.00,7189.00,37250,20240510,-53.10,15440,20250409,13.15,24450,-28.55,20250107,15440,13.15,20250409,37250,-53.10,20240510,15440,13.15,20250409,2.68,Y,263720,500,62 억,,226605,N,N,2872,N,00,N diff --git a/263750/price/prices-20250401.csv b/263750/price/prices-20250401.csv index 47a8054ebba9..6d742803b067 100644 --- a/263750/price/prices-20250401.csv +++ b/263750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161019,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33450,-50,5,-0.15,2433619200,72827,90.91,33750,33950,33000,43550,23450,33500,33416.44,8.30,0,-4224,34633,34066,33733,33166,32833,33900,33000,66,10050,100,23450,50,1,64247855,21491,35.62,2.56,12,0.11,939.00,13086.00,47650,20240710,-29.80,26600,20240416,25.75,34400,-2.76,20250421,27600,21.20,20250102,47650,-29.80,20240710,26750,25.05,20241227,1.06,Y,263750,100,66 억,,5335365,N,N,5866,N,00,N +20250423,151038,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33450,-50,5,-0.15,2324134600,69551,86.82,33750,33950,33000,43550,23450,33500,33416.26,8.30,0,-4487,34633,34066,33733,33166,32833,33900,33000,66,10050,100,23450,50,1,64247855,21491,35.62,2.56,12,0.11,939.00,13086.00,47650,20240710,-29.80,26600,20240416,25.75,34400,-2.76,20250421,27600,21.20,20250102,47650,-29.80,20240710,26750,25.05,20241227,1.06,Y,263750,100,66 억,,5335365,N,N,8886,N,00,N +20250423,141036,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33400,-100,5,-0.30,1421771000,42447,52.98,33750,33950,33000,43550,23450,33500,33495.21,8.30,0,3348,34633,34066,33733,33166,32833,33900,33000,66,10050,100,23450,50,1,64247855,21459,35.57,2.55,12,0.07,939.00,13086.00,47650,20240710,-29.91,26600,20240416,25.56,34400,-2.91,20250421,27600,21.01,20250102,47650,-29.91,20240710,26750,24.86,20241227,1.06,Y,263750,100,66 억,,5335365,N,N,8886,N,00,N +20250423,131035,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33400,-100,5,-0.30,1188885150,35481,44.29,33750,33950,33000,43550,23450,33500,33507.66,8.30,0,3065,34633,34066,33733,33166,32833,33900,33000,66,10050,100,23450,50,1,64247855,21459,35.57,2.55,12,0.06,939.00,13086.00,47650,20240710,-29.91,26600,20240416,25.56,34400,-2.91,20250421,27600,21.01,20250102,47650,-29.91,20240710,26750,24.86,20241227,1.06,Y,263750,100,66 억,,5335365,N,N,8886,N,00,N +20250423,121039,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33550,50,2,0.15,663537125,19697,24.59,33750,33950,33500,43550,23450,33500,33687.22,8.30,0,2300,34633,34066,33733,33166,32833,33900,33000,66,10050,100,23450,50,1,64247855,21555,35.73,2.56,12,0.03,939.00,13086.00,47650,20240710,-29.59,26600,20240416,26.13,34400,-2.47,20250421,27600,21.56,20250102,47650,-29.59,20240710,26750,25.42,20241227,1.06,Y,263750,100,66 억,,5335365,N,N,8886,N,00,N +20250423,111039,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33700,200,2,0.60,510499300,15139,18.90,33750,33950,33550,43550,23450,33500,33720.81,8.30,0,2838,34633,34066,33733,33166,32833,33900,33000,66,10050,100,23450,50,1,64247855,21652,35.89,2.58,12,0.02,939.00,13086.00,47650,20240710,-29.28,26600,20240416,26.69,34400,-2.03,20250421,27600,22.10,20250102,47650,-29.28,20240710,26750,25.98,20241227,1.06,Y,263750,100,66 억,,5335365,N,N,8886,N,00,N +20250423,101041,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33600,100,2,0.30,327099550,9688,12.09,33750,33950,33600,43550,23450,33500,33763.37,8.30,0,1401,34633,34066,33733,33166,32833,33900,33000,66,10050,100,23450,50,1,64247855,21587,35.78,2.57,12,0.02,939.00,13086.00,47650,20240710,-29.49,26600,20240416,26.32,34400,-2.33,20250421,27600,21.74,20250102,47650,-29.49,20240710,26750,25.61,20241227,1.06,Y,263750,100,66 억,,5335365,N,N,8886,N,00,N +20250423,091046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33750,250,2,0.75,182881550,5411,6.75,33750,33950,33650,43550,23450,33500,33798.11,8.30,0,1284,34633,34066,33733,33166,32833,33900,33000,66,10050,100,23450,50,1,64247855,21684,35.94,2.58,12,0.01,939.00,13086.00,47650,20240710,-29.17,26600,20240416,26.88,34400,-1.89,20250421,27600,22.28,20250102,47650,-29.17,20240710,26750,26.17,20241227,1.06,Y,263750,100,66 억,,5335365,N,N,8886,N,00,N 20250422,161013,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33500,-300,5,-0.89,2700075425,80112,99.05,33750,34300,33400,43900,23700,33800,33703.76,8.31,0,-3104,34800,34300,33900,33400,33000,34550,33650,66,10100,100,23660,50,1,64247855,21523,35.68,2.56,12,0.12,939.00,13086.00,47650,20240710,-29.70,26600,20240416,25.94,34400,-2.62,20250421,27600,21.38,20250102,47650,-29.70,20240710,26750,25.23,20241227,1.04,Y,263750,100,66 억,,5340858,N,N,8886,N,00,N 20250422,151032,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33600,-200,5,-0.59,2497338125,74066,91.57,33750,34300,33400,43900,23700,33800,33717.74,8.31,0,-4912,34800,34300,33900,33400,33000,34550,33650,66,10100,100,23660,50,1,64247855,21587,35.78,2.57,12,0.12,939.00,13086.00,47650,20240710,-29.49,26600,20240416,26.32,34400,-2.33,20250421,27600,21.74,20250102,47650,-29.49,20240710,26750,25.61,20241227,1.04,Y,263750,100,66 억,,5340858,N,N,3942,N,00,N 20250422,141032,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33750,-50,5,-0.15,2273362925,67416,83.35,33750,34300,33400,43900,23700,33800,33721.42,8.31,0,-2430,34800,34300,33900,33400,33000,34550,33650,66,10100,100,23660,50,1,64247855,21684,35.94,2.58,12,0.10,939.00,13086.00,47650,20240710,-29.17,26600,20240416,26.88,34400,-1.89,20250421,27600,22.28,20250102,47650,-29.17,20240710,26750,26.17,20241227,1.04,Y,263750,100,66 억,,5340858,N,N,3942,N,00,N diff --git a/263770/price/prices-20250401.csv b/263770/price/prices-20250401.csv index d00093cac2d8..874dd92aa606 100644 --- a/263770/price/prices-20250401.csv +++ b/263770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161019,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-20,5,-0.96,24549370,11869,74.87,2085,2085,2050,2710,1460,2085,2068.36,1.05,0,347,2155,2120,2085,2050,2015,2137,2067,24,625,100,1450,5,1,23700172,489,8.86,0.60,12,0.05,233.00,3463.00,3650,20240604,-43.42,1770,20241209,16.67,2275,-9.23,20250305,1860,11.02,20250203,3650,-43.42,20240604,1770,16.67,20241209,0.17,Y,263770,100,23 억,,249680,N,N,0,N,00,N +20250423,151038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-5,5,-0.24,24037235,11621,73.30,2085,2085,2050,2710,1460,2085,2068.43,1.05,0,452,2155,2120,2085,2050,2015,2137,2067,24,625,100,1450,5,1,23700172,493,8.93,0.60,12,0.05,233.00,3463.00,3650,20240604,-43.01,1770,20241209,17.51,2275,-8.57,20250305,1860,11.83,20250203,3650,-43.01,20240604,1770,17.51,20241209,0.17,Y,263770,100,23 억,,249680,N,N,0,N,00,N +20250423,141036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-5,5,-0.24,18063875,8746,55.17,2085,2085,2050,2710,1460,2085,2065.39,1.05,0,442,2155,2120,2085,2050,2015,2137,2067,24,625,100,1450,5,1,23700172,493,8.93,0.60,12,0.04,233.00,3463.00,3650,20240604,-43.01,1770,20241209,17.51,2275,-8.57,20250305,1860,11.83,20250203,3650,-43.01,20240604,1770,17.51,20241209,0.17,Y,263770,100,23 억,,249680,N,N,0,N,00,N +20250423,131035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-5,5,-0.24,17594300,8520,53.74,2085,2085,2050,2710,1460,2085,2065.06,1.05,0,443,2155,2120,2085,2050,2015,2137,2067,24,625,100,1450,5,1,23700172,493,8.93,0.60,12,0.04,233.00,3463.00,3650,20240604,-43.01,1770,20241209,17.51,2275,-8.57,20250305,1860,11.83,20250203,3650,-43.01,20240604,1770,17.51,20241209,0.17,Y,263770,100,23 억,,249680,N,N,0,N,00,N +20250423,121039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-25,5,-1.20,15125885,7331,46.24,2085,2085,2050,2710,1460,2085,2063.28,1.05,0,585,2155,2120,2085,2050,2015,2137,2067,24,625,100,1450,5,1,23700172,488,8.84,0.59,12,0.03,233.00,3463.00,3650,20240604,-43.56,1770,20241209,16.38,2275,-9.45,20250305,1860,10.75,20250203,3650,-43.56,20240604,1770,16.38,20241209,0.17,Y,263770,100,23 억,,249680,N,N,0,N,00,N +20250423,111040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-25,5,-1.20,9088850,4397,27.74,2085,2085,2050,2710,1460,2085,2067.06,1.05,0,243,2155,2120,2085,2050,2015,2137,2067,24,625,100,1450,5,1,23700172,488,8.84,0.59,12,0.02,233.00,3463.00,3650,20240604,-43.56,1770,20241209,16.38,2275,-9.45,20250305,1860,10.75,20250203,3650,-43.56,20240604,1770,16.38,20241209,0.17,Y,263770,100,23 억,,249680,N,N,0,N,00,N +20250423,101042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-15,5,-0.72,6086150,2949,18.60,2085,2085,2050,2710,1460,2085,2063.80,1.05,0,819,2155,2120,2085,2050,2015,2137,2067,24,625,100,1450,5,1,23700172,491,8.88,0.60,12,0.01,233.00,3463.00,3650,20240604,-43.29,1770,20241209,16.95,2275,-9.01,20250305,1860,11.29,20250203,3650,-43.29,20240604,1770,16.95,20241209,0.17,Y,263770,100,23 억,,249680,N,N,0,N,00,N +20250423,091047,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-20,5,-0.96,1982840,957,6.04,2085,2085,2065,2710,1460,2085,2071.93,1.05,0,233,2155,2120,2085,2050,2015,2137,2067,24,625,100,1450,5,1,23700172,489,8.86,0.60,12,0.00,233.00,3463.00,3650,20240604,-43.42,1770,20241209,16.67,2275,-9.23,20250305,1860,11.02,20250203,3650,-43.42,20240604,1770,16.67,20241209,0.17,Y,263770,100,23 억,,249680,N,N,0,N,00,N 20250422,161014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-5,5,-0.24,33116685,15853,182.62,2065,2120,2050,2715,1465,2090,2088.99,1.06,0,-489,2133,2111,2068,2046,2003,2122,2057,24,625,100,1460,5,1,23700172,494,8.95,0.60,12,0.07,233.00,3463.00,3650,20240604,-42.88,1770,20241209,17.80,2275,-8.35,20250305,1860,12.10,20250203,3650,-42.88,20240604,1770,17.80,20241209,0.16,Y,263770,100,23 억,,250170,N,N,0,N,00,N 20250422,151032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,30,2,1.44,31756875,15201,175.11,2065,2120,2050,2715,1465,2090,2089.13,1.06,0,-469,2133,2111,2068,2046,2003,2122,2057,24,625,100,1460,5,1,23700172,502,9.10,0.61,12,0.06,233.00,3463.00,3650,20240604,-41.92,1770,20241209,19.77,2275,-6.81,20250305,1860,13.98,20250203,3650,-41.92,20240604,1770,19.77,20241209,0.16,Y,263770,100,23 억,,250170,N,N,0,N,00,N 20250422,141032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-5,5,-0.24,24833890,11910,137.20,2065,2100,2050,2715,1465,2090,2085.13,1.06,0,-401,2133,2111,2068,2046,2003,2122,2057,24,625,100,1460,5,1,23700172,494,8.95,0.60,12,0.05,233.00,3463.00,3650,20240604,-42.88,1770,20241209,17.80,2275,-8.35,20250305,1860,12.10,20250203,3650,-42.88,20240604,1770,17.80,20241209,0.16,Y,263770,100,23 억,,250170,N,N,0,N,00,N diff --git a/263800/price/prices-20250401.csv b/263800/price/prices-20250401.csv index 7601838bc1d2..23607773ad80 100644 --- a/263800/price/prices-20250401.csv +++ b/263800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4780,-330,5,-6.46,15274778822,2993481,606.49,5150,5470,4640,6640,3580,5110,5102.80,2.47,0,-159955,5406,5257,5041,4892,4676,5332,4967,81,1530,500,3270,5,1,16219380,775,318.67,2.28,12,18.46,15.00,2097.00,7830,20240412,-38.95,3635,20240805,31.50,5500,-13.09,20250219,4000,19.50,20250409,7100,-32.68,20240423,3635,31.50,20240805,2.48,Y,263800,500,81 억,,399910,N,N,8634,N,00,N +20250423,151039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4770,-340,5,-6.65,14850351832,2905444,588.65,5150,5470,4640,6640,3580,5110,5111.22,2.47,0,-167419,5406,5257,5041,4892,4676,5332,4967,81,1530,500,3270,5,1,16219380,774,318.00,2.27,12,17.91,15.00,2097.00,7830,20240412,-39.08,3635,20240805,31.22,5500,-13.27,20250219,4000,19.25,20250409,7100,-32.82,20240423,3635,31.22,20240805,2.48,Y,263800,500,81 억,,399910,N,N,558,N,00,N +20250423,141037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,-410,5,-8.02,14487388327,2828584,573.08,5150,5470,4640,6640,3580,5110,5121.78,2.47,0,-186861,5406,5257,5041,4892,4676,5332,4967,81,1530,500,3270,5,1,16219380,762,313.33,2.24,12,17.44,15.00,2097.00,7830,20240412,-39.97,3635,20240805,29.30,5500,-14.55,20250219,4000,17.50,20250409,7100,-33.80,20240423,3635,29.30,20240805,2.48,Y,263800,500,81 억,,399910,N,N,558,N,00,N +20250423,131036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4705,-405,5,-7.93,14366929150,2803000,567.90,5150,5470,4640,6640,3580,5110,5125.56,2.47,0,-191615,5406,5257,5041,4892,4676,5332,4967,81,1530,500,3270,5,1,16219380,763,313.67,2.24,12,17.28,15.00,2097.00,7830,20240412,-39.91,3635,20240805,29.44,5500,-14.45,20250219,4000,17.62,20250409,7100,-33.73,20240423,3635,29.44,20240805,2.48,Y,263800,500,81 억,,399910,N,N,558,N,00,N +20250423,121040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4720,-390,5,-7.63,14177503955,2762810,559.76,5150,5470,4640,6640,3580,5110,5131.56,2.47,0,-192257,5406,5257,5041,4892,4676,5332,4967,81,1530,500,3270,5,1,16219380,766,314.67,2.25,12,17.03,15.00,2097.00,7830,20240412,-39.72,3635,20240805,29.85,5500,-14.18,20250219,4000,18.00,20250409,7100,-33.52,20240423,3635,29.85,20240805,2.48,Y,263800,500,81 억,,399910,N,N,558,N,00,N +20250423,111040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4690,-420,5,-8.22,13997675259,2724512,552.00,5150,5470,4640,6640,3580,5110,5137.69,2.47,0,-189875,5406,5257,5041,4892,4676,5332,4967,81,1530,500,3270,5,1,16219380,761,312.67,2.24,12,16.80,15.00,2097.00,7830,20240412,-40.10,3635,20240805,29.02,5500,-14.73,20250219,4000,17.25,20250409,7100,-33.94,20240423,3635,29.02,20240805,2.48,Y,263800,500,81 억,,399910,N,N,558,N,00,N +20250423,101042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,-230,5,-4.50,12210575639,2347295,475.57,5150,5470,4850,6640,3580,5110,5202.01,2.47,0,-148440,5406,5257,5041,4892,4676,5332,4967,81,1530,500,3270,5,1,16219380,792,325.33,2.33,12,14.47,15.00,2097.00,7830,20240412,-37.68,3635,20240805,34.25,5500,-11.27,20250219,4000,22.00,20250409,7100,-31.27,20240423,3635,34.25,20240805,2.48,Y,263800,500,81 억,,399910,N,N,558,N,00,N +20250423,091047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,10,2,0.20,226822815,44008,8.92,5150,5190,5110,6640,3580,5110,5154.94,2.47,0,-3099,5406,5257,5041,4892,4676,5332,4967,81,1530,500,3270,10,1,16219380,830,341.33,2.44,12,0.27,15.00,2097.00,7830,20240412,-34.61,3635,20240805,40.85,5500,-6.91,20250219,4000,28.00,20250409,7100,-27.89,20240423,3635,40.85,20240805,2.48,Y,263800,500,81 억,,399910,N,N,558,N,00,N 20250422,161014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,260,2,5.36,2505615204,492871,533.90,4850,5190,4825,6300,3395,4850,5083.70,2.26,0,36723,4966,4907,4836,4777,4706,4937,4807,81,1450,500,3100,10,1,16219380,829,340.67,2.44,12,3.04,15.00,2097.00,7830,20240412,-34.74,3635,20240805,40.58,5500,-7.09,20250219,4000,27.75,20250409,7250,-29.52,20240422,3635,40.58,20240805,2.49,Y,263800,500,81 억,,366530,N,N,558,N,00,N 20250422,151032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,230,2,4.74,2412664184,474668,514.18,4850,5190,4825,6300,3395,4850,5082.85,2.26,0,34305,4966,4907,4836,4777,4706,4937,4807,81,1450,500,3100,10,1,16219380,824,338.67,2.42,12,2.93,15.00,2097.00,7830,20240412,-35.12,3635,20240805,39.75,5500,-7.64,20250219,4000,27.00,20250409,7250,-29.93,20240422,3635,39.75,20240805,2.49,Y,263800,500,81 억,,366530,N,N,1526,N,00,N 20250422,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,260,2,5.36,2207496269,434543,470.72,4850,5190,4825,6300,3395,4850,5080.04,2.26,0,32759,4966,4907,4836,4777,4706,4937,4807,81,1450,500,3100,10,1,16219380,829,340.67,2.44,12,2.68,15.00,2097.00,7830,20240412,-34.74,3635,20240805,40.58,5500,-7.09,20250219,4000,27.75,20250409,7250,-29.52,20240422,3635,40.58,20240805,2.49,Y,263800,500,81 억,,366530,N,N,1526,N,00,N diff --git a/263810/price/prices-20250401.csv b/263810/price/prices-20250401.csv index be28ef49db76..b16faa4b433b 100644 --- a/263810/price/prices-20250401.csv +++ b/263810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,50,2,1.67,229057878,75197,207.66,3035,3120,2990,3885,2095,2990,3046.10,1.23,0,2494,3046,3017,2981,2952,2916,3000,2935,71,895,500,2150,5,1,14244718,433,17.99,0.93,12,0.53,169.00,3278.00,4360,20240507,-30.28,2500,20241209,21.60,3235,-6.03,20250411,2630,15.59,20250409,4360,-30.28,20240507,2500,21.60,20241209,2.05,Y,263810,500,71 억,,175098,N,N,419,N,00,N +20250423,151039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,25,2,0.84,213154353,69927,193.11,3035,3120,2990,3885,2095,2990,3048.24,1.23,0,2492,3046,3017,2981,2952,2916,3000,2935,71,895,500,2150,5,1,14244718,429,17.84,0.92,12,0.49,169.00,3278.00,4360,20240507,-30.85,2500,20241209,20.60,3235,-6.80,20250411,2630,14.64,20250409,4360,-30.85,20240507,2500,20.60,20241209,2.05,Y,263810,500,71 억,,175098,N,N,6,N,00,N +20250423,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,20,2,0.67,194414677,63694,175.90,3035,3120,2990,3885,2095,2990,3052.32,1.23,0,1406,3046,3017,2981,2952,2916,3000,2935,71,895,500,2150,5,1,14244718,429,17.81,0.92,12,0.45,169.00,3278.00,4360,20240507,-30.96,2500,20241209,20.40,3235,-6.96,20250411,2630,14.45,20250409,4360,-30.96,20240507,2500,20.40,20241209,2.05,Y,263810,500,71 억,,175098,N,N,6,N,00,N +20250423,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,35,2,1.17,181398375,59370,163.96,3035,3120,2990,3885,2095,2990,3055.39,1.23,0,1084,3046,3017,2981,2952,2916,3000,2935,71,895,500,2150,5,1,14244718,431,17.90,0.92,12,0.42,169.00,3278.00,4360,20240507,-30.62,2500,20241209,21.00,3235,-6.49,20250411,2630,15.02,20250409,4360,-30.62,20240507,2500,21.00,20241209,2.05,Y,263810,500,71 억,,175098,N,N,6,N,00,N +20250423,121040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,60,2,2.01,177278895,58012,160.21,3035,3120,2990,3885,2095,2990,3055.90,1.23,0,696,3046,3017,2981,2952,2916,3000,2935,71,895,500,2150,5,1,14244718,434,18.05,0.93,12,0.41,169.00,3278.00,4360,20240507,-30.05,2500,20241209,22.00,3235,-5.72,20250411,2630,15.97,20250409,4360,-30.05,20240507,2500,22.00,20241209,2.05,Y,263810,500,71 억,,175098,N,N,6,N,00,N +20250423,111040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,60,2,2.01,162568900,53157,146.80,3035,3120,2990,3885,2095,2990,3058.28,1.23,0,-1021,3046,3017,2981,2952,2916,3000,2935,71,895,500,2150,5,1,14244718,434,18.05,0.93,12,0.37,169.00,3278.00,4360,20240507,-30.05,2500,20241209,22.00,3235,-5.72,20250411,2630,15.97,20250409,4360,-30.05,20240507,2500,22.00,20241209,2.05,Y,263810,500,71 억,,175098,N,N,6,N,00,N +20250423,101042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,65,2,2.17,150505220,49194,135.85,3035,3120,2990,3885,2095,2990,3059.42,1.23,0,-990,3046,3017,2981,2952,2916,3000,2935,71,895,500,2150,5,1,14244718,435,18.08,0.93,12,0.35,169.00,3278.00,4360,20240507,-29.93,2500,20241209,22.20,3235,-5.56,20250411,2630,16.16,20250409,4360,-29.93,20240507,2500,22.20,20241209,2.05,Y,263810,500,71 억,,175098,N,N,6,N,00,N +20250423,091047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,55,2,1.84,40455420,13380,36.95,3035,3050,2990,3885,2095,2990,3023.57,1.23,0,-2390,3046,3017,2981,2952,2916,3000,2935,71,895,500,2150,5,1,14244718,434,18.02,0.93,12,0.09,169.00,3278.00,4360,20240507,-30.16,2500,20241209,21.80,3235,-5.87,20250411,2630,15.78,20250409,4360,-30.16,20240507,2500,21.80,20241209,2.05,Y,263810,500,71 억,,175098,N,N,6,N,00,N 20250422,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-15,5,-0.50,106465495,35779,28.79,3005,3010,2945,3905,2105,3005,2975.64,1.22,0,806,3191,3097,3026,2932,2861,3062,2897,71,900,500,2160,5,1,14244718,426,17.69,0.91,12,0.25,169.00,3278.00,4360,20240507,-31.42,2500,20241209,19.60,3235,-7.57,20250411,2630,13.69,20250409,4360,-31.42,20240507,2500,19.60,20241209,2.08,Y,263810,500,71 억,,173970,N,N,6,N,00,N 20250422,151032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-30,5,-1.00,98449145,33085,26.62,3005,3010,2945,3905,2105,3005,2975.64,1.22,0,918,3191,3097,3026,2932,2861,3062,2897,71,900,500,2160,5,1,14244718,424,17.60,0.91,12,0.23,169.00,3278.00,4360,20240507,-31.77,2500,20241209,19.00,3235,-8.04,20250411,2630,13.12,20250409,4360,-31.77,20240507,2500,19.00,20241209,2.08,Y,263810,500,71 억,,173970,N,N,115,N,00,N 20250422,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-35,5,-1.16,87803585,29511,23.74,3005,3010,2945,3905,2105,3005,2975.28,1.22,0,1204,3191,3097,3026,2932,2861,3062,2897,71,900,500,2160,5,1,14244718,423,17.57,0.91,12,0.21,169.00,3278.00,4360,20240507,-31.88,2500,20241209,18.80,3235,-8.19,20250411,2630,12.93,20250409,4360,-31.88,20240507,2500,18.80,20241209,2.08,Y,263810,500,71 억,,173970,N,N,115,N,00,N diff --git a/263860/price/prices-20250401.csv b/263860/price/prices-20250401.csv index ee498bad3cad..2b2af902e943 100644 --- a/263860/price/prices-20250401.csv +++ b/263860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161020,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16950,760,2,4.69,5015756210,288320,189.29,16360,18100,16320,21000,11340,16190,17396.96,25.48,0,10734,18196,17192,16446,15442,14696,17695,15945,47,4810,500,11650,10,1,9079600,1539,14.55,2.54,12,3.18,1165.00,6683.00,18100,20250423,-6.35,8310,20240719,103.97,18100,-6.35,20250423,9330,81.67,20250102,18100,-6.35,20250423,8310,103.97,20240719,0.98,Y,263860,500,47 억,,2313363,N,N,2463,N,00,N +20250423,151039,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16910,720,2,4.45,4934504780,283520,186.14,16360,18100,16320,21000,11340,16190,17404.43,25.48,0,8830,18196,17192,16446,15442,14696,17695,15945,47,4810,500,11650,10,1,9079600,1535,14.52,2.53,12,3.12,1165.00,6683.00,18100,20250423,-6.57,8310,20240719,103.49,18100,-6.57,20250423,9330,81.24,20250102,18100,-6.57,20250423,8310,103.49,20240719,0.98,Y,263860,500,47 억,,2313363,N,N,658,N,00,N +20250423,141037,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17300,1110,2,6.86,4195515935,240488,157.89,16360,18100,16320,21000,11340,16190,17445.84,25.48,0,7615,18196,17192,16446,15442,14696,17695,15945,47,4810,500,11650,10,1,9079600,1571,14.85,2.59,12,2.65,1165.00,6683.00,18100,20250423,-4.42,8310,20240719,108.18,18100,-4.42,20250423,9330,85.42,20250102,18100,-4.42,20250423,8310,108.18,20240719,0.98,Y,263860,500,47 억,,2313363,N,N,658,N,00,N +20250423,131036,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17180,990,2,6.11,4019887175,230281,151.19,16360,18100,16320,21000,11340,16190,17456.44,25.48,0,8069,18196,17192,16446,15442,14696,17695,15945,47,4810,500,11650,10,1,9079600,1560,14.75,2.57,12,2.54,1165.00,6683.00,18100,20250423,-5.08,8310,20240719,106.74,18100,-5.08,20250423,9330,84.14,20250102,18100,-5.08,20250423,8310,106.74,20240719,0.98,Y,263860,500,47 억,,2313363,N,N,658,N,00,N +20250423,121040,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17450,1260,2,7.78,3686170975,210854,138.43,16360,18100,16320,21000,11340,16190,17482.10,25.48,0,8544,18196,17192,16446,15442,14696,17695,15945,47,4810,500,11650,10,1,9079600,1584,14.98,2.61,12,2.32,1165.00,6683.00,18100,20250423,-3.59,8310,20240719,109.99,18100,-3.59,20250423,9330,87.03,20250102,18100,-3.59,20250423,8310,109.99,20240719,0.98,Y,263860,500,47 억,,2313363,N,N,658,N,00,N +20250423,111040,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17290,1100,2,6.79,3252450265,186103,122.18,16360,18100,16320,21000,11340,16190,17476.61,25.48,0,6885,18196,17192,16446,15442,14696,17695,15945,47,4810,500,11650,10,1,9079600,1570,14.84,2.59,12,2.05,1165.00,6683.00,18100,20250423,-4.48,8310,20240719,108.06,18100,-4.48,20250423,9330,85.32,20250102,18100,-4.48,20250423,8310,108.06,20240719,0.98,Y,263860,500,47 억,,2313363,N,N,658,N,00,N +20250423,101042,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,17650,1460,2,9.02,2693273910,153629,100.86,16360,18100,16320,21000,11340,16190,17531.03,25.48,0,4964,18196,17192,16446,15442,14696,17695,15945,47,4810,500,11650,10,1,9079600,1603,15.15,2.64,12,1.69,1165.00,6683.00,18100,20250423,-2.49,8310,20240719,112.39,18100,-2.49,20250423,9330,89.17,20250102,18100,-2.49,20250423,8310,112.39,20240719,0.98,Y,263860,500,47 억,,2313363,N,N,658,N,00,N +20250423,091048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16750,560,2,3.46,174296265,10545,6.92,16360,16840,16320,21000,11340,16190,16528.81,25.48,0,-3152,18196,17192,16446,15442,14696,17695,15945,47,4810,500,11650,10,1,9079600,1521,14.38,2.51,12,0.12,1165.00,6683.00,17450,20250422,-4.01,8310,20240719,101.56,17450,-4.01,20250422,9330,79.53,20250102,17450,-4.01,20250422,8310,101.56,20240719,0.98,Y,263860,500,47 억,,2313363,N,N,658,N,00,N 20250422,161014,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16190,50,2,0.31,2541573880,152082,79.78,16140,17450,15700,20950,11300,16140,16712.14,25.42,0,5304,17106,16622,15936,15452,14766,16865,15695,47,4810,500,11620,10,1,9079600,1470,13.90,2.42,12,1.67,1165.00,6683.00,17450,20250422,-7.22,8310,20240719,94.83,17450,-7.22,20250422,9330,73.53,20250102,17450,-7.22,20250422,8310,94.83,20240719,1.12,Y,263860,500,47 억,,2308130,N,N,658,N,00,N 20250422,151033,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16200,60,2,0.37,2476693070,148063,77.67,16140,17450,15700,20950,11300,16140,16727.37,25.42,0,4364,17106,16622,15936,15452,14766,16865,15695,47,4810,500,11620,10,1,9079600,1471,13.91,2.42,12,1.63,1165.00,6683.00,17450,20250422,-7.16,8310,20240719,94.95,17450,-7.16,20250422,9330,73.63,20250102,17450,-7.16,20250422,8310,94.95,20240719,1.12,Y,263860,500,47 억,,2308130,N,N,37,N,00,N 20250422,141033,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,16310,170,2,1.05,2369444810,141443,74.19,16140,17450,15700,20950,11300,16140,16752.03,25.42,0,5362,17106,16622,15936,15452,14766,16865,15695,47,4810,500,11620,10,1,9079600,1481,14.00,2.44,12,1.56,1165.00,6683.00,17450,20250422,-6.53,8310,20240719,96.27,17450,-6.53,20250422,9330,74.81,20250102,17450,-6.53,20250422,8310,96.27,20240719,1.12,Y,263860,500,47 억,,2308130,N,N,37,N,00,N diff --git a/263920/price/prices-20250401.csv b/263920/price/prices-20250401.csv index f6075cb84317..3fb1c5611801 100644 --- a/263920/price/prices-20250401.csv +++ b/263920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161020,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1013,-9,5,-0.88,55125860,53931,35.84,1059,1059,1009,1328,716,1022,1022.18,0.41,0,-446,1116,1068,1012,964,908,1093,989,245,306,500,730,1,1,49045134,497,14.68,1.13,12,0.11,69.00,898.00,1360,20240813,-25.51,881,20241209,14.98,1060,-4.43,20250422,925,9.51,20250416,1360,-25.51,20240813,881,14.98,20241209,0.10,Y,263920,500,245 억,,198916,N,N,440,N,00,N +20250423,151039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1025,3,2,0.29,53337418,52167,34.67,1059,1059,1009,1328,716,1022,1022.44,0.41,0,-437,1116,1068,1012,964,908,1093,989,245,306,500,730,1,1,49045134,503,14.86,1.14,12,0.11,69.00,898.00,1360,20240813,-24.63,881,20241209,16.35,1060,-3.30,20250422,925,10.81,20250416,1360,-24.63,20240813,881,16.35,20241209,0.10,Y,263920,500,245 억,,198916,N,N,440,N,00,N +20250423,141038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1011,-11,5,-1.08,46994890,45929,30.52,1059,1059,1010,1328,716,1022,1023.21,0.41,0,-5,1116,1068,1012,964,908,1093,989,245,306,500,730,1,1,49045134,496,14.65,1.13,12,0.09,69.00,898.00,1360,20240813,-25.66,881,20241209,14.76,1060,-4.62,20250422,925,9.30,20250416,1360,-25.66,20240813,881,14.76,20241209,0.10,Y,263920,500,245 억,,198916,N,N,440,N,00,N +20250423,131037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1017,-5,5,-0.49,31764039,31016,20.61,1059,1059,1010,1328,716,1022,1024.12,0.41,0,140,1116,1068,1012,964,908,1093,989,245,306,500,730,1,1,49045134,499,14.74,1.13,12,0.06,69.00,898.00,1360,20240813,-25.22,881,20241209,15.44,1060,-4.06,20250422,925,9.95,20250416,1360,-25.22,20240813,881,15.44,20241209,0.10,Y,263920,500,245 억,,198916,N,N,440,N,00,N +20250423,121040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1018,-4,5,-0.39,24677389,24019,15.96,1059,1059,1011,1328,716,1022,1027.41,0.41,0,-316,1116,1068,1012,964,908,1093,989,245,306,500,730,1,1,49045134,499,14.75,1.13,12,0.05,69.00,898.00,1360,20240813,-25.15,881,20241209,15.55,1060,-3.96,20250422,925,10.05,20250416,1360,-25.15,20240813,881,15.55,20241209,0.10,Y,263920,500,245 억,,198916,N,N,440,N,00,N +20250423,111041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1019,-3,5,-0.29,23226418,22588,15.01,1059,1059,1012,1328,716,1022,1028.26,0.41,0,-244,1116,1068,1012,964,908,1093,989,245,306,500,730,1,1,49045134,500,14.77,1.13,12,0.05,69.00,898.00,1360,20240813,-25.07,881,20241209,15.66,1060,-3.87,20250422,925,10.16,20250416,1360,-25.07,20240813,881,15.66,20241209,0.10,Y,263920,500,245 억,,198916,N,N,440,N,00,N +20250423,101043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1025,3,2,0.29,21294548,20683,13.75,1059,1059,1012,1328,716,1022,1029.57,0.41,0,-362,1116,1068,1012,964,908,1093,989,245,306,500,730,1,1,49045134,503,14.86,1.14,12,0.04,69.00,898.00,1360,20240813,-24.63,881,20241209,16.35,1060,-3.30,20250422,925,10.81,20250416,1360,-24.63,20240813,881,16.35,20241209,0.10,Y,263920,500,245 억,,198916,N,N,440,N,00,N +20250423,091048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1035,13,2,1.27,9686165,9362,6.22,1059,1059,1022,1328,716,1022,1034.63,0.41,0,122,1116,1068,1012,964,908,1093,989,245,306,500,730,1,1,49045134,508,15.00,1.15,12,0.02,69.00,898.00,1360,20240813,-23.90,881,20241209,17.48,1060,-2.36,20250422,925,11.89,20250416,1360,-23.90,20240813,881,17.48,20241209,0.10,Y,263920,500,245 억,,198916,N,N,440,N,00,N 20250422,161015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1022,58,2,6.02,153492597,149774,765.40,964,1060,956,1253,675,964,1024.91,0.41,0,-514,976,969,960,953,944,973,957,245,289,500,690,1,1,49045134,501,14.81,1.14,12,0.31,69.00,898.00,1360,20240813,-24.85,881,20241209,16.00,1060,-3.58,20250422,925,10.49,20250416,1360,-24.85,20240813,881,16.00,20241209,0.10,Y,263920,500,245 억,,199130,N,N,440,N,00,N 20250422,151033,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1015,51,2,5.29,136108986,132742,678.36,964,1060,956,1253,675,964,1025.36,0.41,0,-65,976,969,960,953,944,973,957,245,289,500,690,1,1,49045134,498,14.71,1.13,12,0.27,69.00,898.00,1360,20240813,-25.37,881,20241209,15.21,1060,-4.25,20250422,925,9.73,20250416,1360,-25.37,20240813,881,15.21,20241209,0.10,Y,263920,500,245 억,,199130,N,N,0,N,00,N 20250422,141033,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1016,52,2,5.39,129085350,125794,642.86,964,1060,956,1253,675,964,1026.16,0.41,0,1010,976,969,960,953,944,973,957,245,289,500,690,1,1,49045134,498,14.72,1.13,12,0.26,69.00,898.00,1360,20240813,-25.29,881,20241209,15.32,1060,-4.15,20250422,925,9.84,20250416,1360,-25.29,20240813,881,15.32,20241209,0.10,Y,263920,500,245 억,,199130,N,N,0,N,00,N diff --git a/264450/price/prices-20250401.csv b/264450/price/prices-20250401.csv index 9f3f99829cd5..25cd5b474ebf 100644 --- a/264450/price/prices-20250401.csv +++ b/264450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7310,100,2,1.39,320762840,44077,120.40,7210,7310,7210,9370,5050,7210,7277.33,3.66,0,13876,7353,7281,7238,7166,7123,7260,7145,76,2160,500,5190,10,1,14918383,1091,5.25,0.62,12,0.30,1392.00,11841.00,11986,20240516,-39.01,6680,20250409,9.43,8040,-9.08,20250103,6680,9.43,20250409,17980,-59.34,20240516,6680,9.43,20250409,3.22,Y,264450,500,76 억,,545566,N,N,809,N,00,N +20250423,151040,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7310,100,2,1.39,316540590,43499,118.82,7210,7310,7210,9370,5050,7210,7276.96,3.66,0,13790,7353,7281,7238,7166,7123,7260,7145,76,2160,500,5190,10,1,14918383,1091,5.25,0.62,12,0.29,1392.00,11841.00,11986,20240516,-39.01,6680,20250409,9.43,8040,-9.08,20250103,6680,9.43,20250409,17980,-59.34,20240516,6680,9.43,20250409,3.22,Y,264450,500,76 억,,545566,N,N,522,N,00,N +20250423,141038,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7300,90,2,1.25,254244630,34925,95.40,7210,7310,7210,9370,5050,7210,7279.73,3.66,0,12532,7353,7281,7238,7166,7123,7260,7145,76,2160,500,5190,10,1,14918383,1089,5.24,0.62,12,0.23,1392.00,11841.00,11986,20240516,-39.10,6680,20250409,9.28,8040,-9.20,20250103,6680,9.28,20250409,17980,-59.40,20240516,6680,9.28,20250409,3.22,Y,264450,500,76 억,,545566,N,N,522,N,00,N +20250423,131037,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7290,80,2,1.11,191881500,26383,72.07,7210,7300,7210,9370,5050,7210,7272.92,3.66,0,7342,7353,7281,7238,7166,7123,7260,7145,76,2160,500,5190,10,1,14918383,1088,5.24,0.62,12,0.18,1392.00,11841.00,11986,20240516,-39.18,6680,20250409,9.13,8040,-9.33,20250103,6680,9.13,20250409,17980,-59.45,20240516,6680,9.13,20250409,3.22,Y,264450,500,76 억,,545566,N,N,522,N,00,N +20250423,121041,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7300,90,2,1.25,111450100,15314,41.83,7210,7300,7210,9370,5050,7210,7277.66,3.66,0,4099,7353,7281,7238,7166,7123,7260,7145,76,2160,500,5190,10,1,14918383,1089,5.24,0.62,12,0.10,1392.00,11841.00,11986,20240516,-39.10,6680,20250409,9.28,8040,-9.20,20250103,6680,9.28,20250409,17980,-59.40,20240516,6680,9.28,20250409,3.22,Y,264450,500,76 억,,545566,N,N,522,N,00,N +20250423,111041,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7280,70,2,0.97,50422500,6946,18.97,7210,7290,7210,9370,5050,7210,7259.21,3.66,0,946,7353,7281,7238,7166,7123,7260,7145,76,2160,500,5190,10,1,14918383,1086,5.23,0.61,12,0.05,1392.00,11841.00,11986,20240516,-39.26,6680,20250409,8.98,8040,-9.45,20250103,6680,8.98,20250409,17980,-59.51,20240516,6680,8.98,20250409,3.22,Y,264450,500,76 억,,545566,N,N,522,N,00,N +20250423,101043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7280,70,2,0.97,32804160,4522,12.35,7210,7280,7210,9370,5050,7210,7254.35,3.66,0,81,7353,7281,7238,7166,7123,7260,7145,76,2160,500,5190,10,1,14918383,1086,5.23,0.61,12,0.03,1392.00,11841.00,11986,20240516,-39.26,6680,20250409,8.98,8040,-9.45,20250103,6680,8.98,20250409,17980,-59.51,20240516,6680,8.98,20250409,3.22,Y,264450,500,76 억,,545566,N,N,522,N,00,N +20250423,091048,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7260,50,2,0.69,6323550,873,2.38,7210,7260,7210,9370,5050,7210,7243.47,3.66,0,90,7353,7281,7238,7166,7123,7260,7145,76,2160,500,5190,10,1,14918383,1083,5.22,0.61,12,0.01,1392.00,11841.00,11986,20240516,-39.43,6680,20250409,8.68,8040,-9.70,20250103,6680,8.68,20250409,17980,-59.62,20240516,6680,8.68,20250409,3.22,Y,264450,500,76 억,,545566,N,N,522,N,00,N 20250422,161015,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7210,-30,5,-0.41,260936830,35970,210.60,7230,7310,7195,9410,5070,7240,7254.54,3.62,0,8375,7353,7296,7253,7196,7153,7275,7175,76,2170,500,5210,10,1,14918383,1076,5.18,0.61,12,0.24,1392.00,11841.00,11986,20240516,-39.85,6680,20250409,7.93,8040,-10.32,20250103,6680,7.93,20250409,17980,-59.90,20240516,6680,7.93,20250409,3.27,Y,264450,500,76 억,,539553,N,N,522,N,00,N 20250422,151033,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7270,30,2,0.41,219646730,30254,177.13,7230,7310,7195,9410,5070,7240,7260.09,3.62,0,7382,7353,7296,7253,7196,7153,7275,7175,76,2170,500,5210,10,1,14918383,1085,5.22,0.61,12,0.20,1392.00,11841.00,11986,20240516,-39.35,6680,20250409,8.83,8040,-9.58,20250103,6680,8.83,20250409,17980,-59.57,20240516,6680,8.83,20250409,3.27,Y,264450,500,76 억,,539553,N,N,281,N,00,N 20250422,141033,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7270,30,2,0.41,210506050,28999,169.78,7230,7310,7195,9410,5070,7240,7259.08,3.62,0,7435,7353,7296,7253,7196,7153,7275,7175,76,2170,500,5210,10,1,14918383,1085,5.22,0.61,12,0.19,1392.00,11841.00,11986,20240516,-39.35,6680,20250409,8.83,8040,-9.58,20250103,6680,8.83,20250409,17980,-59.57,20240516,6680,8.83,20250409,3.27,Y,264450,500,76 억,,539553,N,N,281,N,00,N diff --git a/264660/price/prices-20250401.csv b/264660/price/prices-20250401.csv index a316bdf2ea55..5b833eb8e30f 100644 --- a/264660/price/prices-20250401.csv +++ b/264660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13390,360,2,2.76,705280600,52714,174.87,13210,13570,13160,16930,9130,13030,13379.36,3.36,0,11899,13403,13216,13093,12906,12783,13155,12845,48,3900,500,8330,10,1,9627896,1289,18.91,1.06,12,0.55,708.00,12649.00,20450,20250219,-34.52,8173,20241209,63.83,20450,-34.52,20250219,9210,45.39,20250102,20450,-34.52,20250219,8250,62.30,20241209,4.19,Y,264660,500,48 억,,323797,N,N,959,N,00,N +20250423,151040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13420,390,2,2.99,692507770,51760,171.71,13210,13570,13160,16930,9130,13030,13379.21,3.36,0,11845,13403,13216,13093,12906,12783,13155,12845,48,3900,500,8330,10,1,9627896,1292,18.95,1.06,12,0.54,708.00,12649.00,20450,20250219,-34.38,8173,20241209,64.20,20450,-34.38,20250219,9210,45.71,20250102,20450,-34.38,20250219,8250,62.67,20241209,4.19,Y,264660,500,48 억,,323797,N,N,460,N,00,N +20250423,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13400,370,2,2.84,635986350,47545,157.73,13210,13570,13160,16930,9130,13030,13376.51,3.36,0,10225,13403,13216,13093,12906,12783,13155,12845,48,3900,500,8330,10,1,9627896,1290,18.93,1.06,12,0.49,708.00,12649.00,20450,20250219,-34.47,8173,20241209,63.95,20450,-34.47,20250219,9210,45.49,20250102,20450,-34.47,20250219,8250,62.42,20241209,4.19,Y,264660,500,48 억,,323797,N,N,460,N,00,N +20250423,131037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13390,360,2,2.76,558424850,41740,138.47,13210,13570,13160,16930,9130,13030,13378.65,3.36,0,8179,13403,13216,13093,12906,12783,13155,12845,48,3900,500,8330,10,1,9627896,1289,18.91,1.06,12,0.43,708.00,12649.00,20450,20250219,-34.52,8173,20241209,63.83,20450,-34.52,20250219,9210,45.39,20250102,20450,-34.52,20250219,8250,62.30,20241209,4.19,Y,264660,500,48 억,,323797,N,N,460,N,00,N +20250423,121041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13440,410,2,3.15,493553380,36904,122.43,13210,13570,13160,16930,9130,13030,13373.98,3.36,0,7541,13403,13216,13093,12906,12783,13155,12845,48,3900,500,8330,10,1,9627896,1294,18.98,1.06,12,0.38,708.00,12649.00,20450,20250219,-34.28,8173,20241209,64.44,20450,-34.28,20250219,9210,45.93,20250102,20450,-34.28,20250219,8250,62.91,20241209,4.19,Y,264660,500,48 억,,323797,N,N,460,N,00,N +20250423,111041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13450,420,2,3.22,429409490,32134,106.60,13210,13570,13160,16930,9130,13030,13363.09,3.36,0,5747,13403,13216,13093,12906,12783,13155,12845,48,3900,500,8330,10,1,9627896,1295,19.00,1.06,12,0.33,708.00,12649.00,20450,20250219,-34.23,8173,20241209,64.57,20450,-34.23,20250219,9210,46.04,20250102,20450,-34.23,20250219,8250,63.03,20241209,4.19,Y,264660,500,48 억,,323797,N,N,460,N,00,N +20250423,101043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13270,240,2,1.84,137702810,10410,34.53,13210,13310,13160,16930,9130,13030,13227.94,3.36,0,2844,13403,13216,13093,12906,12783,13155,12845,48,3900,500,8330,10,1,9627896,1278,18.74,1.05,12,0.11,708.00,12649.00,20450,20250219,-35.11,8173,20241209,62.36,20450,-35.11,20250219,9210,44.08,20250102,20450,-35.11,20250219,8250,60.85,20241209,4.19,Y,264660,500,48 억,,323797,N,N,460,N,00,N +20250423,091048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13260,230,2,1.77,62432490,4721,15.66,13210,13260,13210,16930,9130,13030,13224.42,3.36,0,2400,13403,13216,13093,12906,12783,13155,12845,48,3900,500,8330,10,1,9627896,1277,18.73,1.05,12,0.05,708.00,12649.00,20450,20250219,-35.16,8173,20241209,62.24,20450,-35.16,20250219,9210,43.97,20250102,20450,-35.16,20250219,8250,60.73,20241209,4.19,Y,264660,500,48 억,,323797,N,N,460,N,00,N 20250422,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13030,-250,5,-1.88,392763695,30086,92.08,13260,13280,12970,17260,9300,13280,13054.70,3.37,0,-478,13620,13450,13200,13030,12780,13535,13115,48,3980,500,8490,10,1,9627896,1255,18.40,1.03,12,0.31,708.00,12649.00,20450,20250219,-36.28,8173,20241209,59.43,20450,-36.28,20250219,9210,41.48,20250102,20450,-36.28,20250219,8250,57.94,20241209,4.21,Y,264660,500,48 억,,324225,N,N,460,N,00,N 20250422,151034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13050,-230,5,-1.73,363886215,27870,85.29,13260,13280,12970,17260,9300,13280,13056.56,3.37,0,215,13620,13450,13200,13030,12780,13535,13115,48,3980,500,8490,10,1,9627896,1256,18.43,1.03,12,0.29,708.00,12649.00,20450,20250219,-36.19,8173,20241209,59.67,20450,-36.19,20250219,9210,41.69,20250102,20450,-36.19,20250219,8250,58.18,20241209,4.21,Y,264660,500,48 억,,324225,N,N,842,N,00,N 20250422,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13060,-220,5,-1.66,326141785,24975,76.43,13260,13280,12970,17260,9300,13280,13058.73,3.37,0,954,13620,13450,13200,13030,12780,13535,13115,48,3980,500,8490,10,1,9627896,1257,18.45,1.03,12,0.26,708.00,12649.00,20450,20250219,-36.14,8173,20241209,59.79,20450,-36.14,20250219,9210,41.80,20250102,20450,-36.14,20250219,8250,58.30,20241209,4.21,Y,264660,500,48 억,,324225,N,N,842,N,00,N diff --git a/264850/price/prices-20250401.csv b/264850/price/prices-20250401.csv index 56453b736681..d970a36efb36 100644 --- a/264850/price/prices-20250401.csv +++ b/264850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4615,115,2,2.56,3502796515,748158,1018.43,4590,4820,4535,5850,3150,4500,4681.93,1.76,0,-98346,4573,4536,4483,4446,4393,4555,4465,30,1350,100,3150,5,1,30294612,1398,27.97,2.69,12,2.47,165.00,1717.00,8200,20240510,-43.72,3720,20241209,24.06,6550,-29.54,20250107,3847,19.96,20250409,8200,-43.72,20240510,3720,24.06,20241209,4.03,Y,264850,100,30 억,,532315,N,N,20886,N,00,N +20250423,151040,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4600,100,2,2.22,3383724655,722337,983.28,4590,4820,4535,5850,3150,4500,4684.41,1.76,0,-105480,4573,4536,4483,4446,4393,4555,4465,30,1350,100,3150,5,1,30294612,1394,27.88,2.68,12,2.38,165.00,1717.00,8200,20240510,-43.90,3720,20241209,23.66,6550,-29.77,20250107,3847,19.57,20250409,8200,-43.90,20240510,3720,23.66,20241209,4.03,Y,264850,100,30 억,,532315,N,N,9046,N,00,N +20250423,141038,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4570,70,2,1.56,448901277,98344,133.87,4590,4595,4535,5850,3150,4500,4564.60,1.76,0,17614,4573,4536,4483,4446,4393,4555,4465,30,1350,100,3150,5,1,30294612,1384,27.70,2.66,12,0.32,165.00,1717.00,8200,20240510,-44.27,3720,20241209,22.85,6550,-30.23,20250107,3847,18.79,20250409,8200,-44.27,20240510,3720,22.85,20241209,4.03,Y,264850,100,30 억,,532315,N,N,9046,N,00,N +20250423,131037,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4595,95,2,2.11,358735532,78644,107.05,4590,4595,4535,5850,3150,4500,4561.51,1.76,0,12754,4573,4536,4483,4446,4393,4555,4465,30,1350,100,3150,5,1,30294612,1392,27.85,2.68,12,0.26,165.00,1717.00,8200,20240510,-43.96,3720,20241209,23.52,6550,-29.85,20250107,3847,19.44,20250409,8200,-43.96,20240510,3720,23.52,20241209,4.03,Y,264850,100,30 억,,532315,N,N,9046,N,00,N +20250423,121041,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4540,40,2,0.89,212838327,46638,63.49,4590,4590,4535,5850,3150,4500,4563.62,1.76,0,-1774,4573,4536,4483,4446,4393,4555,4465,30,1350,100,3150,5,1,30294612,1375,27.52,2.64,12,0.15,165.00,1717.00,8200,20240510,-44.63,3720,20241209,22.04,6550,-30.69,20250107,3847,18.01,20250409,8200,-44.63,20240510,3720,22.04,20241209,4.03,Y,264850,100,30 억,,532315,N,N,9046,N,00,N +20250423,111042,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4550,50,2,1.11,188044685,41180,56.06,4590,4590,4540,5850,3150,4500,4566.41,1.76,0,1796,4573,4536,4483,4446,4393,4555,4465,30,1350,100,3150,5,1,30294612,1378,27.58,2.65,12,0.14,165.00,1717.00,8200,20240510,-44.51,3720,20241209,22.31,6550,-30.53,20250107,3847,18.27,20250409,8200,-44.51,20240510,3720,22.31,20241209,4.03,Y,264850,100,30 억,,532315,N,N,9046,N,00,N +20250423,101043,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4555,55,2,1.22,123887975,27141,36.95,4590,4590,4540,5850,3150,4500,4564.61,1.76,0,-499,4573,4536,4483,4446,4393,4555,4465,30,1350,100,3150,5,1,30294612,1380,27.61,2.65,12,0.09,165.00,1717.00,8200,20240510,-44.45,3720,20241209,22.45,6550,-30.46,20250107,3847,18.40,20250409,8200,-44.45,20240510,3720,22.45,20241209,4.03,Y,264850,100,30 억,,532315,N,N,9046,N,00,N +20250423,091049,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4570,70,2,1.56,42091175,9191,12.51,4590,4590,4565,5850,3150,4500,4579.61,1.76,0,-942,4573,4536,4483,4446,4393,4555,4465,30,1350,100,3150,5,1,30294612,1384,27.70,2.66,12,0.03,165.00,1717.00,8200,20240510,-44.27,3720,20241209,22.85,6550,-30.23,20250107,3847,18.79,20250409,8200,-44.27,20240510,3720,22.85,20241209,4.03,Y,264850,100,30 억,,532315,N,N,9046,N,00,N 20250422,161016,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4500,15,2,0.33,329277825,73462,85.21,4470,4520,4430,5830,3140,4485,4482.29,1.72,0,11923,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1363,27.27,2.62,12,0.24,165.00,1717.00,8200,20240510,-45.12,3720,20241209,20.97,6550,-31.30,20250107,3847,16.97,20250409,8200,-45.12,20240510,3720,20.97,20241209,4.02,Y,264850,100,30 억,,519962,N,N,9046,N,00,N 20250422,151034,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4505,20,2,0.45,301032350,67185,77.93,4470,4520,4430,5830,3140,4485,4480.65,1.72,0,8817,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1365,27.30,2.62,12,0.22,165.00,1717.00,8200,20240510,-45.06,3720,20241209,21.10,6550,-31.22,20250107,3847,17.10,20250409,8200,-45.06,20240510,3720,21.10,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N 20250422,141034,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4480,-5,5,-0.11,269669710,60211,69.84,4470,4520,4430,5830,3140,4485,4478.74,1.72,0,5771,4575,4530,4490,4445,4405,4510,4425,30,1345,100,3130,5,1,30294612,1357,27.15,2.61,12,0.20,165.00,1717.00,8200,20240510,-45.37,3720,20241209,20.43,6550,-31.60,20250107,3847,16.45,20250409,8200,-45.37,20240510,3720,20.43,20241209,4.02,Y,264850,100,30 억,,519962,N,N,8149,N,00,N diff --git a/264900/price/prices-20250401.csv b/264900/price/prices-20250401.csv index 6789b30c552a..cfbeba6402ef 100644 --- a/264900/price/prices-20250401.csv +++ b/264900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161021,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,100,2,1.19,667809680,78697,8.54,8410,8570,8410,10930,5890,8410,8486.03,2.25,0,10262,10183,9296,8853,7966,7523,9075,7745,25,2520,200,5710,10,1,12523850,1066,6.74,0.51,12,0.63,1262.00,16525.00,13230,20240611,-35.68,7400,20241209,15.00,9740,-12.63,20250422,7620,11.68,20250203,13230,-35.68,20240611,7400,15.00,20241209,1.17,Y,264900,200,25 억,,281475,N,N,377,N,00,N +20250423,151040,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8530,120,2,1.43,623805940,73518,7.97,8410,8570,8410,10930,5890,8410,8485.28,2.25,0,9841,10183,9296,8853,7966,7523,9075,7745,25,2520,200,5710,10,1,12523850,1068,6.76,0.52,12,0.59,1262.00,16525.00,13230,20240611,-35.53,7400,20241209,15.27,9740,-12.42,20250422,7620,11.94,20250203,13230,-35.53,20240611,7400,15.27,20241209,1.17,Y,264900,200,25 억,,281475,N,N,4920,N,00,N +20250423,141039,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8520,110,2,1.31,535140220,63113,6.85,8410,8570,8410,10930,5890,8410,8479.30,2.25,0,7785,10183,9296,8853,7966,7523,9075,7745,25,2520,200,5710,10,1,12523850,1067,6.75,0.52,12,0.50,1262.00,16525.00,13230,20240611,-35.60,7400,20241209,15.14,9740,-12.53,20250422,7620,11.81,20250203,13230,-35.60,20240611,7400,15.14,20241209,1.17,Y,264900,200,25 억,,281475,N,N,4920,N,00,N +20250423,131038,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,60,2,0.71,403590430,47686,5.17,8410,8550,8410,10930,5890,8410,8463.72,2.25,0,9694,10183,9296,8853,7966,7523,9075,7745,25,2520,200,5710,10,1,12523850,1061,6.71,0.51,12,0.38,1262.00,16525.00,13230,20240611,-35.98,7400,20241209,14.46,9740,-13.04,20250422,7620,11.15,20250203,13230,-35.98,20240611,7400,14.46,20241209,1.17,Y,264900,200,25 억,,281475,N,N,4920,N,00,N +20250423,121041,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,60,2,0.71,345854115,40866,4.43,8410,8550,8410,10930,5890,8410,8463.39,2.25,0,7597,10183,9296,8853,7966,7523,9075,7745,25,2520,200,5710,10,1,12523850,1061,6.71,0.51,12,0.33,1262.00,16525.00,13230,20240611,-35.98,7400,20241209,14.46,9740,-13.04,20250422,7620,11.15,20250203,13230,-35.98,20240611,7400,14.46,20241209,1.17,Y,264900,200,25 억,,281475,N,N,4920,N,00,N +20250423,111042,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8520,110,2,1.31,324973575,38408,4.17,8410,8550,8410,10930,5890,8410,8461.36,2.25,0,7314,10183,9296,8853,7966,7523,9075,7745,25,2520,200,5710,10,1,12523850,1067,6.75,0.52,12,0.31,1262.00,16525.00,13230,20240611,-35.60,7400,20241209,15.14,9740,-12.53,20250422,7620,11.81,20250203,13230,-35.60,20240611,7400,15.14,20241209,1.17,Y,264900,200,25 억,,281475,N,N,4920,N,00,N +20250423,101044,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,90,2,1.07,257587750,30479,3.31,8410,8550,8410,10930,5890,8410,8451.59,2.25,0,7840,10183,9296,8853,7966,7523,9075,7745,25,2520,200,5710,10,1,12523850,1065,6.74,0.51,12,0.24,1262.00,16525.00,13230,20240611,-35.75,7400,20241209,14.86,9740,-12.73,20250422,7620,11.55,20250203,13230,-35.75,20240611,7400,14.86,20241209,1.17,Y,264900,200,25 억,,281475,N,N,4920,N,00,N +20250423,091049,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,0,3,0.00,89472300,10606,1.15,8410,8500,8410,10930,5890,8410,8436.51,2.25,0,2024,10183,9296,8853,7966,7523,9075,7745,25,2520,200,5710,10,1,12523850,1053,6.66,0.51,12,0.08,1262.00,16525.00,13230,20240611,-36.43,7400,20241209,13.65,9740,-13.66,20250422,7620,10.37,20250203,13230,-36.43,20240611,7400,13.65,20241209,1.17,Y,264900,200,25 억,,281475,N,N,4920,N,00,N 20250422,161016,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,-270,5,-3.11,8372996100,920006,133.53,9490,9740,8410,11280,6080,8680,9101.50,2.40,0,-19051,9313,8996,8613,8296,7913,9155,8455,25,2600,200,5900,10,1,12523850,1053,6.66,0.51,12,7.35,1262.00,16525.00,13230,20240611,-36.43,7400,20241209,13.65,9740,-13.66,20250422,7620,10.37,20250203,13230,-36.43,20240611,7400,13.65,20241209,1.18,Y,264900,200,25 억,,300528,N,N,4920,N,00,N 20250422,151034,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8450,-230,5,-2.65,8243501870,904622,131.30,9490,9740,8430,11280,6080,8680,9112.65,2.40,0,-19785,9313,8996,8613,8296,7913,9155,8455,25,2600,200,5900,10,1,12523850,1058,6.70,0.51,12,7.22,1262.00,16525.00,13230,20240611,-36.13,7400,20241209,14.19,9740,-13.24,20250422,7620,10.89,20250203,13230,-36.13,20240611,7400,14.19,20241209,1.18,Y,264900,200,25 억,,300528,N,N,206,N,00,N 20250422,141034,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,-180,5,-2.07,8097250860,887371,128.79,9490,9740,8430,11280,6080,8680,9124.99,2.40,0,-20872,9313,8996,8613,8296,7913,9155,8455,25,2600,200,5900,10,1,12523850,1065,6.74,0.51,12,7.09,1262.00,16525.00,13230,20240611,-35.75,7400,20241209,14.86,9740,-12.73,20250422,7620,11.55,20250203,13230,-35.75,20240611,7400,14.86,20241209,1.18,Y,264900,200,25 억,,300528,N,N,206,N,00,N diff --git a/265520/price/prices-20250401.csv b/265520/price/prices-20250401.csv index f5968559563d..eae23f22c27c 100644 --- a/265520/price/prices-20250401.csv +++ b/265520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161021,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17180,590,2,3.56,639280985,37536,172.63,16810,17250,16770,21550,11620,16590,17031.14,10.33,0,4154,16850,16720,16590,16460,16330,16785,16525,76,4960,500,11610,10,1,15281421,2625,5.07,0.77,12,0.25,3389.00,22433.00,36300,20240503,-52.67,14270,20241210,20.39,19220,-10.61,20250207,15210,12.95,20250409,36300,-52.67,20240503,14270,20.39,20241210,2.89,Y,265520,500,76 억,,1578370,N,N,1227,N,00,N +20250423,151041,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17190,600,2,3.62,619507745,36386,167.34,16810,17250,16770,21550,11620,16590,17025.99,10.33,0,3977,16850,16720,16590,16460,16330,16785,16525,76,4960,500,11610,10,1,15281421,2627,5.07,0.77,12,0.24,3389.00,22433.00,36300,20240503,-52.64,14270,20241210,20.46,19220,-10.56,20250207,15210,13.02,20250409,36300,-52.64,20240503,14270,20.46,20241210,2.89,Y,265520,500,76 억,,1578370,N,N,5122,N,00,N +20250423,141039,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17180,590,2,3.56,523764830,30816,141.72,16810,17180,16770,21550,11620,16590,16996.52,10.33,0,4919,16850,16720,16590,16460,16330,16785,16525,76,4960,500,11610,10,1,15281421,2625,5.07,0.77,12,0.20,3389.00,22433.00,36300,20240503,-52.67,14270,20241210,20.39,19220,-10.61,20250207,15210,12.95,20250409,36300,-52.67,20240503,14270,20.39,20241210,2.89,Y,265520,500,76 억,,1578370,N,N,5122,N,00,N +20250423,131038,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17130,540,2,3.25,442398300,26072,119.90,16810,17140,16770,21550,11620,16590,16968.33,10.33,0,6370,16850,16720,16590,16460,16330,16785,16525,76,4960,500,11610,10,1,15281421,2618,5.05,0.76,12,0.17,3389.00,22433.00,36300,20240503,-52.81,14270,20241210,20.04,19220,-10.87,20250207,15210,12.62,20250409,36300,-52.81,20240503,14270,20.04,20241210,2.89,Y,265520,500,76 억,,1578370,N,N,5122,N,00,N +20250423,121042,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17080,490,2,2.95,385882730,22769,104.71,16810,17100,16770,21550,11620,16590,16947.72,10.33,0,6908,16850,16720,16590,16460,16330,16785,16525,76,4960,500,11610,10,1,15281421,2610,5.04,0.76,12,0.15,3389.00,22433.00,36300,20240503,-52.95,14270,20241210,19.69,19220,-11.13,20250207,15210,12.29,20250409,36300,-52.95,20240503,14270,19.69,20241210,2.89,Y,265520,500,76 억,,1578370,N,N,5122,N,00,N +20250423,111042,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16990,400,2,2.41,282416960,16700,76.80,16810,16990,16770,21550,11620,16590,16911.20,10.33,0,7983,16850,16720,16590,16460,16330,16785,16525,76,4960,500,11610,10,1,15281421,2596,5.01,0.76,12,0.11,3389.00,22433.00,36300,20240503,-53.20,14270,20241210,19.06,19220,-11.60,20250207,15210,11.70,20250409,36300,-53.20,20240503,14270,19.06,20241210,2.89,Y,265520,500,76 억,,1578370,N,N,5122,N,00,N +20250423,101044,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16900,310,2,1.87,118720990,7044,32.40,16810,16940,16770,21550,11620,16590,16854.20,10.33,0,2111,16850,16720,16590,16460,16330,16785,16525,76,4960,500,11610,10,1,15281421,2583,4.99,0.75,12,0.05,3389.00,22433.00,36300,20240503,-53.44,14270,20241210,18.43,19220,-12.07,20250207,15210,11.11,20250409,36300,-53.44,20240503,14270,18.43,20241210,2.89,Y,265520,500,76 억,,1578370,N,N,5122,N,00,N +20250423,091049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16860,270,2,1.63,47086020,2790,12.83,16810,16940,16810,21550,11620,16590,16876.71,10.33,0,1053,16850,16720,16590,16460,16330,16785,16525,76,4960,500,11610,10,1,15281421,2576,4.97,0.75,12,0.02,3389.00,22433.00,36300,20240503,-53.55,14270,20241210,18.15,19220,-12.28,20250207,15210,10.85,20250409,36300,-53.55,20240503,14270,18.15,20241210,2.89,Y,265520,500,76 억,,1578370,N,N,5122,N,00,N 20250422,161016,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16590,-140,5,-0.84,361263300,21744,101.21,16580,16720,16460,21700,11720,16730,16615.86,10.39,0,-5742,17050,16890,16720,16560,16390,16970,16640,76,4970,500,11710,10,1,15281421,2535,4.90,0.74,12,0.14,3389.00,22433.00,36300,20240503,-54.30,14270,20241210,16.26,19220,-13.68,20250207,15210,9.07,20250409,36300,-54.30,20240503,14270,16.26,20241210,2.88,Y,265520,500,76 억,,1587221,N,N,3889,N,00,N 20250422,151034,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16530,-200,5,-1.20,318874770,19188,89.31,16580,16720,16460,21700,11720,16730,16618.45,10.39,0,-5084,17050,16890,16720,16560,16390,16970,16640,76,4970,500,11710,10,1,15281421,2526,4.88,0.74,12,0.13,3389.00,22433.00,36300,20240503,-54.46,14270,20241210,15.84,19220,-14.00,20250207,15210,8.68,20250409,36300,-54.46,20240503,14270,15.84,20241210,2.88,Y,265520,500,76 억,,1587221,N,N,240,N,00,N 20250422,141035,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16680,-50,5,-0.30,243160630,14629,68.09,16580,16720,16460,21700,11720,16730,16621.82,10.39,0,-3173,17050,16890,16720,16560,16390,16970,16640,76,4970,500,11710,10,1,15281421,2549,4.92,0.74,12,0.10,3389.00,22433.00,36300,20240503,-54.05,14270,20241210,16.89,19220,-13.22,20250207,15210,9.66,20250409,36300,-54.05,20240503,14270,16.89,20241210,2.88,Y,265520,500,76 억,,1587221,N,N,240,N,00,N diff --git a/265560/price/prices-20250401.csv b/265560/price/prices-20250401.csv index d47abc55fa33..4b6ff66dc313 100644 --- a/265560/price/prices-20250401.csv +++ b/265560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7980,240,2,3.10,528071850,67055,662.66,7750,8020,7620,10060,5420,7740,7874.88,0.00,0,6675,7826,7782,7746,7702,7666,7765,7685,53,2320,500,5260,10,1,10690180,853,6.08,1.12,12,0.63,1312.00,7143.00,9500,20240613,-16.00,6270,20241209,27.27,8850,-9.83,20250211,6510,22.58,20250102,9500,-16.00,20240613,6270,27.27,20241209,1.30,Y,265560,500,53 억,,456,N,N,634,N,00,N +20250423,151041,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,170,2,2.20,506245840,64314,635.58,7750,8020,7620,10060,5420,7740,7871.47,0.00,0,7042,7826,7782,7746,7702,7666,7765,7685,53,2320,500,5260,10,1,10690180,846,6.03,1.11,12,0.60,1312.00,7143.00,9500,20240613,-16.74,6270,20241209,26.16,8850,-10.62,20250211,6510,21.51,20250102,9500,-16.74,20240613,6270,26.16,20241209,1.30,Y,265560,500,53 억,,456,N,N,1266,N,00,N +20250423,141039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,170,2,2.20,480520130,61070,603.52,7750,8020,7620,10060,5420,7740,7868.35,0.00,0,7266,7826,7782,7746,7702,7666,7765,7685,53,2320,500,5260,10,1,10690180,846,6.03,1.11,12,0.57,1312.00,7143.00,9500,20240613,-16.74,6270,20241209,26.16,8850,-10.62,20250211,6510,21.51,20250102,9500,-16.74,20240613,6270,26.16,20241209,1.30,Y,265560,500,53 억,,456,N,N,1266,N,00,N +20250423,131038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,170,2,2.20,470944600,59862,591.58,7750,8020,7620,10060,5420,7740,7867.17,0.00,0,6949,7826,7782,7746,7702,7666,7765,7685,53,2320,500,5260,10,1,10690180,846,6.03,1.11,12,0.56,1312.00,7143.00,9500,20240613,-16.74,6270,20241209,26.16,8850,-10.62,20250211,6510,21.51,20250102,9500,-16.74,20240613,6270,26.16,20241209,1.30,Y,265560,500,53 억,,456,N,N,1266,N,00,N +20250423,121042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7870,130,2,1.68,448250140,56996,563.26,7750,8020,7620,10060,5420,7740,7864.59,0.00,0,6921,7826,7782,7746,7702,7666,7765,7685,53,2320,500,5260,10,1,10690180,841,6.00,1.10,12,0.53,1312.00,7143.00,9500,20240613,-17.16,6270,20241209,25.52,8850,-11.07,20250211,6510,20.89,20250102,9500,-17.16,20240613,6270,25.52,20241209,1.30,Y,265560,500,53 억,,456,N,N,1266,N,00,N +20250423,111042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,110,2,1.42,426879430,54264,536.26,7750,8020,7620,10060,5420,7740,7866.72,0.00,0,7150,7826,7782,7746,7702,7666,7765,7685,53,2320,500,5260,10,1,10690180,839,5.98,1.10,12,0.51,1312.00,7143.00,9500,20240613,-17.37,6270,20241209,25.20,8850,-11.30,20250211,6510,20.58,20250102,9500,-17.37,20240613,6270,25.20,20241209,1.30,Y,265560,500,53 억,,456,N,N,1266,N,00,N +20250423,101044,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,100,2,1.29,92665030,11870,117.30,7750,7850,7740,10060,5420,7740,7806.66,0.00,0,3357,7826,7782,7746,7702,7666,7765,7685,53,2320,500,5260,10,1,10690180,838,5.98,1.10,12,0.11,1312.00,7143.00,9500,20240613,-17.47,6270,20241209,25.04,8850,-11.41,20250211,6510,20.43,20250102,9500,-17.47,20240613,6270,25.04,20241209,1.30,Y,265560,500,53 억,,456,N,N,1266,N,00,N +20250423,091050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,10,2,0.13,2604850,336,3.32,7750,7770,7740,10060,5420,7740,7752.53,0.00,0,166,7826,7782,7746,7702,7666,7765,7685,53,2320,500,5260,10,1,10690180,828,5.91,1.08,12,0.00,1312.00,7143.00,9500,20240613,-18.42,6270,20241209,23.60,8850,-12.43,20250211,6510,19.05,20250102,9500,-18.42,20240613,6270,23.60,20241209,1.30,Y,265560,500,53 억,,456,N,N,1266,N,00,N 20250422,161016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7740,-30,5,-0.39,77646790,10008,196.70,7770,7790,7710,10100,5440,7770,7758.47,0.00,0,1562,7830,7800,7740,7710,7650,7815,7725,53,2330,500,5280,10,1,10690180,827,5.90,1.08,12,0.09,1312.00,7143.00,9500,20240613,-18.53,6270,20241209,23.44,8850,-12.54,20250211,6510,18.89,20250102,9500,-18.53,20240613,6270,23.44,20241209,1.31,Y,265560,500,53 억,,0,N,N,1266,N,00,N 20250422,151035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7760,-10,5,-0.13,69833750,9003,176.95,7770,7790,7710,10100,5440,7770,7756.72,0.00,0,964,7830,7800,7740,7710,7650,7815,7725,53,2330,500,5280,10,1,10690180,830,5.91,1.09,12,0.08,1312.00,7143.00,9500,20240613,-18.32,6270,20241209,23.76,8850,-12.32,20250211,6510,19.20,20250102,9500,-18.32,20240613,6270,23.76,20241209,1.31,Y,265560,500,53 억,,0,N,N,1,N,00,N 20250422,141035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,0,3,0.00,67021280,8640,169.81,7770,7790,7710,10100,5440,7770,7757.09,0.00,0,1005,7830,7800,7740,7710,7650,7815,7725,53,2330,500,5280,10,1,10690180,831,5.92,1.09,12,0.08,1312.00,7143.00,9500,20240613,-18.21,6270,20241209,23.92,8850,-12.20,20250211,6510,19.35,20250102,9500,-18.21,20240613,6270,23.92,20241209,1.31,Y,265560,500,53 억,,0,N,N,1,N,00,N diff --git a/265740/price/prices-20250401.csv b/265740/price/prices-20250401.csv index 03da07f7374a..edd3c4970931 100644 --- a/265740/price/prices-20250401.csv +++ b/265740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-30,5,-0.57,268428020,52057,51.67,5240,5260,5070,6790,3670,5230,5156.43,2.92,0,6999,5616,5422,5226,5032,4836,5520,5130,9,1560,100,3550,10,1,8931800,464,-8.86,0.84,12,0.58,-587.00,6184.00,9790,20240614,-46.88,4325,20250409,20.23,6330,-17.85,20250116,4325,20.23,20250409,9790,-46.88,20240614,4325,20.23,20250409,1.81,Y,265740,100,8 억,,261014,N,N,359,N,00,N +20250423,151041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-60,5,-1.15,254992150,49470,49.10,5240,5260,5070,6790,3670,5230,5154.48,2.92,0,7925,5616,5422,5226,5032,4836,5520,5130,9,1560,100,3550,10,1,8931800,462,-8.81,0.84,12,0.55,-587.00,6184.00,9790,20240614,-47.19,4325,20250409,19.54,6330,-18.33,20250116,4325,19.54,20250409,9790,-47.19,20240614,4325,19.54,20250409,1.81,Y,265740,100,8 억,,261014,N,N,274,N,00,N +20250423,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-40,5,-0.76,177287050,34389,34.13,5240,5260,5070,6790,3670,5230,5155.34,2.92,0,6204,5616,5422,5226,5032,4836,5520,5130,9,1560,100,3550,10,1,8931800,464,-8.84,0.84,12,0.39,-587.00,6184.00,9790,20240614,-46.99,4325,20250409,20.00,6330,-18.01,20250116,4325,20.00,20250409,9790,-46.99,20240614,4325,20.00,20250409,1.81,Y,265740,100,8 억,,261014,N,N,274,N,00,N +20250423,131039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-30,5,-0.57,157166680,30503,30.27,5240,5260,5070,6790,3670,5230,5152.50,2.92,0,6435,5616,5422,5226,5032,4836,5520,5130,9,1560,100,3550,10,1,8931800,464,-8.86,0.84,12,0.34,-587.00,6184.00,9790,20240614,-46.88,4325,20250409,20.23,6330,-17.85,20250116,4325,20.23,20250409,9790,-46.88,20240614,4325,20.23,20250409,1.81,Y,265740,100,8 억,,261014,N,N,274,N,00,N +20250423,121042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-70,5,-1.34,144648730,28085,27.87,5240,5260,5070,6790,3670,5230,5150.39,2.92,0,5798,5616,5422,5226,5032,4836,5520,5130,9,1560,100,3550,10,1,8931800,461,-8.79,0.83,12,0.31,-587.00,6184.00,9790,20240614,-47.29,4325,20250409,19.31,6330,-18.48,20250116,4325,19.31,20250409,9790,-47.29,20240614,4325,19.31,20250409,1.81,Y,265740,100,8 억,,261014,N,N,274,N,00,N +20250423,111043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-40,5,-0.76,130869610,25422,25.23,5240,5260,5070,6790,3670,5230,5147.89,2.92,0,6294,5616,5422,5226,5032,4836,5520,5130,9,1560,100,3550,10,1,8931800,464,-8.84,0.84,12,0.28,-587.00,6184.00,9790,20240614,-46.99,4325,20250409,20.00,6330,-18.01,20250116,4325,20.00,20250409,9790,-46.99,20240614,4325,20.00,20250409,1.81,Y,265740,100,8 억,,261014,N,N,274,N,00,N +20250423,101045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-70,5,-1.34,46744570,9014,8.95,5240,5260,5140,6790,3670,5230,5185.77,2.92,0,459,5616,5422,5226,5032,4836,5520,5130,9,1560,100,3550,10,1,8931800,461,-8.79,0.83,12,0.10,-587.00,6184.00,9790,20240614,-47.29,4325,20250409,19.31,6330,-18.48,20250116,4325,19.31,20250409,9790,-47.29,20240614,4325,19.31,20250409,1.81,Y,265740,100,8 억,,261014,N,N,274,N,00,N +20250423,091050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-40,5,-0.76,20777170,3986,3.96,5240,5260,5150,6790,3670,5230,5212.54,2.92,0,547,5616,5422,5226,5032,4836,5520,5130,9,1560,100,3550,10,1,8931800,464,-8.84,0.84,12,0.04,-587.00,6184.00,9790,20240614,-46.99,4325,20250409,20.00,6330,-18.01,20250116,4325,20.00,20250409,9790,-46.99,20240614,4325,20.00,20250409,1.81,Y,265740,100,8 억,,261014,N,N,274,N,00,N 20250422,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,130,2,2.55,526200535,100036,327.74,5030,5420,5030,6630,3570,5100,5260.24,2.91,0,1025,5233,5166,5093,5026,4953,5170,5030,9,1530,100,3460,10,1,8931800,467,-8.91,0.85,12,1.12,-587.00,6184.00,9790,20240614,-46.58,4325,20250409,20.92,6330,-17.38,20250116,4325,20.92,20250409,9790,-46.58,20240614,4325,20.92,20250409,1.78,Y,265740,100,8 억,,259982,N,N,274,N,00,N 20250422,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,120,2,2.35,512060335,97328,318.87,5030,5420,5030,6630,3570,5100,5261.18,2.91,0,1381,5233,5166,5093,5026,4953,5170,5030,9,1530,100,3460,10,1,8931800,466,-8.89,0.84,12,1.09,-587.00,6184.00,9790,20240614,-46.68,4325,20250409,20.69,6330,-17.54,20250116,4325,20.69,20250409,9790,-46.68,20240614,4325,20.69,20250409,1.78,Y,265740,100,8 억,,259982,N,N,97,N,00,N 20250422,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,130,2,2.55,487138995,92534,303.16,5030,5420,5030,6630,3570,5100,5264.43,2.91,0,-321,5233,5166,5093,5026,4953,5170,5030,9,1530,100,3460,10,1,8931800,467,-8.91,0.85,12,1.04,-587.00,6184.00,9790,20240614,-46.58,4325,20250409,20.92,6330,-17.38,20250116,4325,20.92,20250409,9790,-46.58,20240614,4325,20.92,20250409,1.78,Y,265740,100,8 억,,259982,N,N,97,N,00,N diff --git a/266170/price/prices-20250401.csv b/266170/price/prices-20250401.csv index de442d8a1bb0..4dd95be6a7d0 100644 --- a/266170/price/prices-20250401.csv +++ b/266170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161022,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,50.00,600,600,600,678,502,590,600.00,5.26,0,0,616,602,576,562,536,610,570,37,88,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250423,151042,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,50.00,600,600,600,678,502,590,600.00,5.26,0,0,616,602,576,562,536,610,570,37,88,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250423,141040,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,50.00,600,600,600,678,502,590,600.00,5.26,0,0,616,602,576,562,536,610,570,37,88,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250423,131039,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,50.00,600,600,600,678,502,590,600.00,5.26,0,0,616,602,576,562,536,610,570,37,88,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250423,121043,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,50.00,600,600,600,678,502,590,600.00,5.26,0,0,616,602,576,562,536,610,570,37,88,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250423,111043,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,50.00,600,600,600,678,502,590,600.00,5.26,0,0,616,602,576,562,536,610,570,37,88,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250423,101045,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,50.00,600,600,600,678,502,590,600.00,5.26,0,0,616,602,576,562,536,610,570,37,88,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250423,091050,57,100.00,KONEX,,,N,N,N,N, ,N,600,10,2,1.69,600,1,50.00,600,600,600,678,502,590,600.00,5.26,0,0,616,602,576,562,536,610,570,37,88,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-33.92,357,20240604,68.07,700,-14.29,20250109,440,36.36,20250122,908,-33.92,20240507,357,68.07,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250422,161017,57,100.00,KONEX,,,N,N,N,N, ,N,590,41,2,7.47,1140,2,0.21,550,590,550,631,467,549,570.00,5.26,0,0,603,576,523,496,443,549,469,37,82,500,320,1,1,7338267,43,-0.81,1.45,12,0.00,-728.00,408.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250422,151035,57,100.00,KONEX,,,N,N,N,N, ,N,590,41,2,7.47,1140,2,0.21,550,590,550,631,467,549,570.00,5.26,0,0,603,576,523,496,443,549,469,37,82,500,320,1,1,7338267,43,-0.81,1.45,12,0.00,-728.00,408.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250422,141035,57,100.00,KONEX,,,N,N,N,N, ,N,590,41,2,7.47,1140,2,0.21,550,590,550,631,467,549,570.00,5.26,0,0,603,576,523,496,443,549,469,37,82,500,320,1,1,7338267,43,-0.81,1.45,12,0.00,-728.00,408.00,908,20240507,-35.02,357,20240604,65.27,700,-15.71,20250109,440,34.09,20250122,908,-35.02,20240507,357,65.27,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20250401.csv b/266350/price/prices-20250401.csv index 7bbc1843fefa..c0ea1760600b 100644 --- a/266350/price/prices-20250401.csv +++ b/266350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161022,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250423,151042,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250423,141040,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250423,131039,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250423,121043,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250423,111043,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250423,101045,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250423,091050,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250422,161017,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250422,151035,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250422,141036,58,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,398,398,398,398,398,398,398,60,59,500,0,1,1,11932011,47,-0.27,-0.33,12,0.00,-1490.00,-1192.00,2700,20240628,-85.26,205,20250204,94.15,573,-30.54,20250102,205,94.15,20250204,2700,-85.26,20240628,205,94.15,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20250401.csv b/266470/price/prices-20250401.csv index 048d19db93b1..0732e9184515 100644 --- a/266470/price/prices-20250401.csv +++ b/266470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161023,57,100.00,KONEX,,,N,N,N,N, ,N,310,29,2,10.32,210708,712,37.85,299,320,262,323,239,281,295.94,0.00,0,0,337,309,292,264,247,300,255,139,42,500,160,1,1,27866019,86,-1.78,2.87,12,0.00,-174.00,108.00,580,20240712,-46.55,180,20241205,72.22,467,-33.62,20250102,251,23.51,20250410,580,-46.55,20240712,180,72.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250423,151042,57,100.00,KONEX,,,N,N,N,N, ,N,310,29,2,10.32,74986,253,13.45,299,320,262,323,239,281,296.39,0.00,0,0,337,309,292,264,247,300,255,139,42,500,160,1,1,27866019,86,-1.78,2.87,12,0.00,-174.00,108.00,580,20240712,-46.55,180,20241205,72.22,467,-33.62,20250102,251,23.51,20250410,580,-46.55,20240712,180,72.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250423,141040,57,100.00,KONEX,,,N,N,N,N, ,N,310,29,2,10.32,62586,213,11.32,299,320,262,323,239,281,293.83,0.00,0,0,337,309,292,264,247,300,255,139,42,500,160,1,1,27866019,86,-1.78,2.87,12,0.00,-174.00,108.00,580,20240712,-46.55,180,20241205,72.22,467,-33.62,20250102,251,23.51,20250410,580,-46.55,20240712,180,72.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250423,131040,57,100.00,KONEX,,,N,N,N,N, ,N,310,29,2,10.32,62586,213,11.32,299,320,262,323,239,281,293.83,0.00,0,0,337,309,292,264,247,300,255,139,42,500,160,1,1,27866019,86,-1.78,2.87,12,0.00,-174.00,108.00,580,20240712,-46.55,180,20241205,72.22,467,-33.62,20250102,251,23.51,20250410,580,-46.55,20240712,180,72.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250423,121043,57,100.00,KONEX,,,N,N,N,N, ,N,280,-1,5,-0.36,17101,58,3.08,299,320,262,323,239,281,294.84,0.00,0,0,337,309,292,264,247,300,255,139,42,500,160,1,1,27866019,78,-1.61,2.59,12,0.00,-174.00,108.00,580,20240712,-51.72,180,20241205,55.56,467,-40.04,20250102,251,11.55,20250410,580,-51.72,20240712,180,55.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250423,111044,57,100.00,KONEX,,,N,N,N,N, ,N,310,29,2,10.32,16821,57,3.03,299,320,262,323,239,281,295.11,0.00,0,0,337,309,292,264,247,300,255,139,42,500,160,1,1,27866019,86,-1.78,2.87,12,0.00,-174.00,108.00,580,20240712,-46.55,180,20241205,72.22,467,-33.62,20250102,251,23.51,20250410,580,-46.55,20240712,180,72.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250423,101045,57,100.00,KONEX,,,N,N,N,N, ,N,310,29,2,10.32,16511,56,2.98,299,320,262,323,239,281,294.84,0.00,0,0,337,309,292,264,247,300,255,139,42,500,160,1,1,27866019,86,-1.78,2.87,12,0.00,-174.00,108.00,580,20240712,-46.55,180,20241205,72.22,467,-33.62,20250102,251,23.51,20250410,580,-46.55,20240712,180,72.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250423,091051,57,100.00,KONEX,,,N,N,N,N, ,N,299,18,2,6.41,14979,51,2.71,299,299,281,323,239,281,293.71,0.00,0,0,337,309,292,264,247,300,255,139,42,500,160,1,1,27866019,83,-1.72,2.77,12,0.00,-174.00,108.00,580,20240712,-48.45,180,20241205,66.11,467,-35.97,20250102,251,19.12,20250410,580,-48.45,20240712,180,66.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250422,161017,57,100.00,KONEX,,,N,N,N,N, ,N,281,-39,5,-12.19,568370,1881,75.06,320,320,275,368,272,320,302.16,0.00,0,0,362,340,313,291,264,327,278,139,48,500,190,1,1,27866019,78,-1.61,2.60,12,0.01,-174.00,108.00,580,20240712,-51.55,180,20241205,56.11,467,-39.83,20250102,251,11.95,20250410,580,-51.55,20240712,180,56.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250422,151036,57,100.00,KONEX,,,N,N,N,N, ,N,310,-10,5,-3.12,417473,1344,53.63,320,320,275,368,272,320,310.62,0.00,0,0,362,340,313,291,264,327,278,139,48,500,190,1,1,27866019,86,-1.78,2.87,12,0.00,-174.00,108.00,580,20240712,-46.55,180,20241205,72.22,467,-33.62,20250102,251,23.51,20250410,580,-46.55,20240712,180,72.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250422,141036,57,100.00,KONEX,,,N,N,N,N, ,N,310,-10,5,-3.12,109643,351,14.01,320,320,275,368,272,320,312.37,0.00,0,0,362,340,313,291,264,327,278,139,48,500,190,1,1,27866019,86,-1.78,2.87,12,0.00,-174.00,108.00,580,20240712,-46.55,180,20241205,72.22,467,-33.62,20250102,251,23.51,20250410,580,-46.55,20240712,180,72.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20250401.csv b/266870/price/prices-20250401.csv index fb4a5634bb4d..84734930f859 100644 --- a/266870/price/prices-20250401.csv +++ b/266870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161023,57,100.00,KONEX,신저가,,N,N,N,N, ,N,400,-49,5,-10.91,77110,188,4.05,498,498,383,516,382,449,410.16,0.00,0,0,519,483,464,428,409,502,447,32,67,500,260,1,1,6408680,26,-1.23,0.28,12,0.00,-326.00,1434.00,999,20240528,-59.96,383,20250423,4.44,799,-49.94,20250402,383,4.44,20250423,999,-59.96,20240528,383,4.44,20250423,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250423,151042,57,100.00,KONEX,신저가,,N,N,N,N, ,N,450,1,2,0.22,25910,60,1.29,498,498,383,516,382,449,431.83,0.00,0,0,519,483,464,428,409,502,447,32,67,500,260,1,1,6408680,29,-1.38,0.31,12,0.00,-326.00,1434.00,999,20240528,-54.95,383,20250423,17.49,799,-43.68,20250402,383,17.49,20250423,999,-54.95,20240528,383,17.49,20250423,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250423,141041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,450,1,2,0.22,25910,60,1.29,498,498,383,516,382,449,431.83,0.00,0,0,519,483,464,428,409,502,447,32,67,500,260,1,1,6408680,29,-1.38,0.31,12,0.00,-326.00,1434.00,999,20240528,-54.95,383,20250423,17.49,799,-43.68,20250402,383,17.49,20250423,999,-54.95,20240528,383,17.49,20250423,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250423,131040,57,100.00,KONEX,신저가,,N,N,N,N, ,N,450,1,2,0.22,25910,60,1.29,498,498,383,516,382,449,431.83,0.00,0,0,519,483,464,428,409,502,447,32,67,500,260,1,1,6408680,29,-1.38,0.31,12,0.00,-326.00,1434.00,999,20240528,-54.95,383,20250423,17.49,799,-43.68,20250402,383,17.49,20250423,999,-54.95,20240528,383,17.49,20250423,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250423,121043,57,100.00,KONEX,신저가,,N,N,N,N, ,N,450,1,2,0.22,25910,60,1.29,498,498,383,516,382,449,431.83,0.00,0,0,519,483,464,428,409,502,447,32,67,500,260,1,1,6408680,29,-1.38,0.31,12,0.00,-326.00,1434.00,999,20240528,-54.95,383,20250423,17.49,799,-43.68,20250402,383,17.49,20250423,999,-54.95,20240528,383,17.49,20250423,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250423,111044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,450,1,2,0.22,2634,6,0.13,498,498,383,516,382,449,439.00,0.00,0,0,519,483,464,428,409,502,447,32,67,500,260,1,1,6408680,29,-1.38,0.31,12,0.00,-326.00,1434.00,999,20240528,-54.95,383,20250423,17.49,799,-43.68,20250402,383,17.49,20250423,999,-54.95,20240528,383,17.49,20250423,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250423,101046,57,100.00,KONEX,신저가,,N,N,N,N, ,N,450,1,2,0.22,2634,6,0.13,498,498,383,516,382,449,439.00,0.00,0,0,519,483,464,428,409,502,447,32,67,500,260,1,1,6408680,29,-1.38,0.31,12,0.00,-326.00,1434.00,999,20240528,-54.95,383,20250423,17.49,799,-43.68,20250402,383,17.49,20250423,999,-54.95,20240528,383,17.49,20250423,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250423,091051,57,100.00,KONEX,,,N,N,N,N, ,N,498,49,2,10.91,498,1,0.02,498,498,498,516,382,449,498.00,0.00,0,0,519,483,464,428,409,502,447,32,67,500,260,1,1,6408680,32,-1.53,0.35,12,0.00,-326.00,1434.00,999,20240528,-50.15,391,20250124,27.37,799,-37.67,20250402,391,27.37,20250124,999,-50.15,20240528,391,27.37,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N 20250422,161018,57,100.00,KONEX,,,N,N,N,N, ,N,449,-21,5,-4.47,2082346,4641,70.79,446,500,445,540,400,470,448.68,0.00,0,0,531,500,471,440,411,486,426,32,70,500,280,1,1,6408680,29,-1.38,0.31,12,0.07,-326.00,1434.00,999,20240528,-55.06,391,20250124,14.83,799,-43.80,20250402,391,14.83,20250124,999,-55.06,20240528,391,14.83,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N 20250422,151036,57,100.00,KONEX,,,N,N,N,N, ,N,445,-25,5,-5.32,1594221,3545,54.07,446,500,445,540,400,470,449.71,0.00,0,0,531,500,471,440,411,486,426,32,70,500,280,1,1,6408680,29,-1.37,0.31,12,0.06,-326.00,1434.00,999,20240528,-55.46,391,20250124,13.81,799,-44.31,20250402,391,13.81,20250124,999,-55.46,20240528,391,13.81,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N 20250422,141036,57,100.00,KONEX,,,N,N,N,N, ,N,446,-24,5,-5.11,1591046,3538,53.97,446,500,446,540,400,470,449.70,0.00,0,0,531,500,471,440,411,486,426,32,70,500,280,1,1,6408680,29,-1.37,0.31,12,0.06,-326.00,1434.00,999,20240528,-55.36,391,20250124,14.07,799,-44.18,20250402,391,14.07,20250124,999,-55.36,20240528,391,14.07,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20250401.csv b/267080/price/prices-20250401.csv index 64e164b1874f..214011764955 100644 --- a/267080/price/prices-20250401.csv +++ b/267080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161023,57,100.00,KONEX,,,N,N,N,N, ,N,823,107,1,14.94,2755667,3550,84.60,823,823,740,823,609,716,776.24,0.00,0,0,746,730,700,684,654,739,693,59,107,500,420,1,1,11871408,98,-0.56,9.04,12,0.03,-1474.00,91.00,4000,20240415,-79.43,600,20250421,37.17,2395,-65.64,20250103,600,37.17,20250421,3805,-78.37,20240508,600,37.17,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250423,151043,57,100.00,KONEX,,,N,N,N,N, ,N,823,107,1,14.94,2755667,3550,84.60,823,823,740,823,609,716,776.24,0.00,0,0,746,730,700,684,654,739,693,59,107,500,420,1,1,11871408,98,-0.56,9.04,12,0.03,-1474.00,91.00,4000,20240415,-79.43,600,20250421,37.17,2395,-65.64,20250103,600,37.17,20250421,3805,-78.37,20240508,600,37.17,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250423,141041,57,100.00,KONEX,,,N,N,N,N, ,N,823,107,1,14.94,2755667,3550,84.60,823,823,740,823,609,716,776.24,0.00,0,0,746,730,700,684,654,739,693,59,107,500,420,1,1,11871408,98,-0.56,9.04,12,0.03,-1474.00,91.00,4000,20240415,-79.43,600,20250421,37.17,2395,-65.64,20250103,600,37.17,20250421,3805,-78.37,20240508,600,37.17,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250423,131040,57,100.00,KONEX,,,N,N,N,N, ,N,823,107,1,14.94,2755667,3550,84.60,823,823,740,823,609,716,776.24,0.00,0,0,746,730,700,684,654,739,693,59,107,500,420,1,1,11871408,98,-0.56,9.04,12,0.03,-1474.00,91.00,4000,20240415,-79.43,600,20250421,37.17,2395,-65.64,20250103,600,37.17,20250421,3805,-78.37,20240508,600,37.17,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250423,121044,57,100.00,KONEX,,,N,N,N,N, ,N,823,107,1,14.94,2755667,3550,84.60,823,823,740,823,609,716,776.24,0.00,0,0,746,730,700,684,654,739,693,59,107,500,420,1,1,11871408,98,-0.56,9.04,12,0.03,-1474.00,91.00,4000,20240415,-79.43,600,20250421,37.17,2395,-65.64,20250103,600,37.17,20250421,3805,-78.37,20240508,600,37.17,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250423,111044,57,100.00,KONEX,,,N,N,N,N, ,N,823,107,1,14.94,2755667,3550,84.60,823,823,740,823,609,716,776.24,0.00,0,0,746,730,700,684,654,739,693,59,107,500,420,1,1,11871408,98,-0.56,9.04,12,0.03,-1474.00,91.00,4000,20240415,-79.43,600,20250421,37.17,2395,-65.64,20250103,600,37.17,20250421,3805,-78.37,20240508,600,37.17,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250423,101046,57,100.00,KONEX,,,N,N,N,N, ,N,823,107,1,14.94,2755667,3550,84.60,823,823,740,823,609,716,776.24,0.00,0,0,746,730,700,684,654,739,693,59,107,500,420,1,1,11871408,98,-0.56,9.04,12,0.03,-1474.00,91.00,4000,20240415,-79.43,600,20250421,37.17,2395,-65.64,20250103,600,37.17,20250421,3805,-78.37,20240508,600,37.17,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250423,091051,57,100.00,KONEX,,,N,N,N,N, ,N,823,107,1,14.94,8230,10,0.24,823,823,823,823,609,716,823.00,0.00,0,0,746,730,700,684,654,739,693,59,107,500,420,1,1,11871408,98,-0.56,9.04,12,0.00,-1474.00,91.00,4000,20240415,-79.43,600,20250421,37.17,2395,-65.64,20250103,600,37.17,20250421,3805,-78.37,20240508,600,37.17,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250422,161018,57,100.00,KONEX,,,N,N,N,N, ,N,716,93,1,14.93,3004153,4196,1509.35,716,716,670,716,530,623,715.96,0.00,0,0,834,728,664,558,494,781,611,59,93,500,370,1,1,11871408,85,-0.49,7.87,12,0.04,-1474.00,91.00,4000,20240415,-82.10,600,20250421,19.33,2395,-70.10,20250103,600,19.33,20250421,3870,-81.50,20240422,600,19.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250422,151036,57,100.00,KONEX,,,N,N,N,N, ,N,716,93,1,14.93,3004153,4196,1509.35,716,716,670,716,530,623,715.96,0.00,0,0,834,728,664,558,494,781,611,59,93,500,370,1,1,11871408,85,-0.49,7.87,12,0.04,-1474.00,91.00,4000,20240415,-82.10,600,20250421,19.33,2395,-70.10,20250103,600,19.33,20250421,3870,-81.50,20240422,600,19.33,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250422,141037,57,100.00,KONEX,,,N,N,N,N, ,N,670,47,2,7.54,2968397,4146,1491.37,716,716,670,716,530,623,715.97,0.00,0,0,834,728,664,558,494,781,611,59,93,500,370,1,1,11871408,80,-0.45,7.36,12,0.03,-1474.00,91.00,4000,20240415,-83.25,600,20250421,11.67,2395,-72.03,20250103,600,11.67,20250421,3870,-82.69,20240422,600,11.67,20250421,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20250401.csv b/267250/price/prices-20250401.csv index 11b84dc9e8e7..783a9d74ded5 100644 --- a/267250/price/prices-20250401.csv +++ b/267250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161024,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73000,1500,2,2.10,8673527200,119922,131.16,72400,73000,71500,92900,50100,71500,72326.33,21.25,0,22105,72366,71932,71166,70732,69966,72150,70950,814,21400,1000,54340,100,1,78993085,57665,11.33,0.63,12,0.15,6444.00,116021.00,88200,20250206,-17.23,59400,20240419,22.90,88200,-17.23,20250206,66300,10.11,20250409,88200,-17.23,20250206,62600,16.61,20240423,0.13,Y,267250,1000,814 억,,16788347,N,N,6490,N,00,N +20250423,151043,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72700,1200,2,1.68,7262266200,100580,110.01,72400,72900,71500,92900,50100,71500,72203.88,21.25,0,15137,72366,71932,71166,70732,69966,72150,70950,814,21400,1000,54340,100,1,78993085,57428,11.28,0.63,12,0.13,6444.00,116021.00,88200,20250206,-17.57,59400,20240419,22.39,88200,-17.57,20250206,66300,9.65,20250409,88200,-17.57,20250206,62600,16.13,20240423,0.13,Y,267250,1000,814 억,,16788347,N,N,1408,N,00,N +20250423,141041,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72400,900,2,1.26,5252983550,72873,79.70,72400,72500,71500,92900,50100,71500,72084.09,21.25,0,12952,72366,71932,71166,70732,69966,72150,70950,814,21400,1000,54340,100,1,78993085,57191,11.24,0.62,12,0.09,6444.00,116021.00,88200,20250206,-17.91,59400,20240419,21.89,88200,-17.91,20250206,66300,9.20,20250409,88200,-17.91,20250206,62600,15.65,20240423,0.13,Y,267250,1000,814 억,,16788347,N,N,1408,N,00,N +20250423,131040,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72300,800,2,1.12,4136447100,57445,62.83,72400,72500,71500,92900,50100,71500,72007.09,21.25,0,9191,72366,71932,71166,70732,69966,72150,70950,814,21400,1000,54340,100,1,78993085,57112,11.22,0.62,12,0.07,6444.00,116021.00,88200,20250206,-18.03,59400,20240419,21.72,88200,-18.03,20250206,66300,9.05,20250409,88200,-18.03,20250206,62600,15.50,20240423,0.13,Y,267250,1000,814 억,,16788347,N,N,1408,N,00,N +20250423,121044,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72100,600,2,0.84,2973415750,41351,45.23,72400,72400,71500,92900,50100,71500,71906.74,21.25,0,3436,72366,71932,71166,70732,69966,72150,70950,814,21400,1000,54340,100,1,78993085,56954,11.19,0.62,12,0.05,6444.00,116021.00,88200,20250206,-18.25,59400,20240419,21.38,88200,-18.25,20250206,66300,8.75,20250409,88200,-18.25,20250206,62600,15.18,20240423,0.13,Y,267250,1000,814 억,,16788347,N,N,1408,N,00,N +20250423,111044,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72000,500,2,0.70,1928040500,26853,29.37,72400,72400,71500,92900,50100,71500,71799.82,21.25,0,172,72366,71932,71166,70732,69966,72150,70950,814,21400,1000,54340,100,1,78993085,56875,11.17,0.62,12,0.03,6444.00,116021.00,88200,20250206,-18.37,59400,20240419,21.21,88200,-18.37,20250206,66300,8.60,20250409,88200,-18.37,20250206,62600,15.02,20240423,0.13,Y,267250,1000,814 억,,16788347,N,N,1408,N,00,N +20250423,101046,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71700,200,2,0.28,1333974600,18566,20.31,72400,72400,71500,92900,50100,71500,71850.40,21.25,0,-1534,72366,71932,71166,70732,69966,72150,70950,814,21400,1000,54340,100,1,78993085,56638,11.13,0.62,12,0.02,6444.00,116021.00,88200,20250206,-18.71,59400,20240419,20.71,88200,-18.71,20250206,66300,8.14,20250409,88200,-18.71,20250206,62600,14.54,20240423,0.13,Y,267250,1000,814 억,,16788347,N,N,1408,N,00,N +20250423,091052,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72000,500,2,0.70,337046000,4671,5.11,72400,72400,71800,92900,50100,71500,72157.14,21.25,0,-366,72366,71932,71166,70732,69966,72150,70950,814,21400,1000,54340,100,1,78993085,56875,11.17,0.62,12,0.01,6444.00,116021.00,88200,20250206,-18.37,59400,20240419,21.21,88200,-18.37,20250206,66300,8.60,20250409,88200,-18.37,20250206,62600,15.02,20240423,0.13,Y,267250,1000,814 억,,16788347,N,N,1408,N,00,N 20250422,161018,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71500,500,2,0.70,6524343950,91430,138.31,70900,71600,70400,92300,49700,71000,71358.89,21.23,0,26664,72066,71532,70966,70432,69866,71250,70150,814,21300,1000,53960,100,1,78993085,56480,11.10,0.62,12,0.12,6444.00,116021.00,88200,20250206,-18.93,59400,20240419,20.37,88200,-18.93,20250206,66300,7.84,20250409,88200,-18.93,20250206,61000,17.21,20240422,0.13,Y,267250,1000,814 억,,16770650,N,N,1408,N,00,N 20250422,151037,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71400,400,2,0.56,5542697550,77696,117.53,70900,71600,70400,92300,49700,71000,71338.26,21.23,0,25966,72066,71532,70966,70432,69866,71250,70150,814,21300,1000,53960,100,1,78993085,56401,11.08,0.62,12,0.10,6444.00,116021.00,88200,20250206,-19.05,59400,20240419,20.20,88200,-19.05,20250206,66300,7.69,20250409,88200,-19.05,20250206,61000,17.05,20240422,0.13,Y,267250,1000,814 억,,16770650,N,N,3173,N,00,N 20250422,141037,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71500,500,2,0.70,4342382100,60908,92.14,70900,71600,70400,92300,49700,71000,71294.12,21.23,0,19492,72066,71532,70966,70432,69866,71250,70150,814,21300,1000,53960,100,1,78993085,56480,11.10,0.62,12,0.08,6444.00,116021.00,88200,20250206,-18.93,59400,20240419,20.37,88200,-18.93,20250206,66300,7.84,20250409,88200,-18.93,20250206,61000,17.21,20240422,0.13,Y,267250,1000,814 억,,16770650,N,N,3173,N,00,N diff --git a/267260/price/prices-20250401.csv b/267260/price/prices-20250401.csv index a66b172d8c68..9deecdb2cbca 100644 --- a/267260/price/prices-20250401.csv +++ b/267260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161024,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,297500,-3500,5,-1.16,179512709750,599004,84.83,312000,312000,292000,391000,211000,301000,299685.59,30.64,0,-74452,345000,323000,311500,289500,278000,317250,283750,1802,90000,5000,216720,500,1,36047135,107240,21.38,7.07,12,1.66,13914.00,42085.00,450000,20250124,-33.89,200000,20240416,48.75,450000,-33.89,20250124,264500,12.48,20250407,450000,-33.89,20250124,210000,41.67,20240423,0.72,Y,267260,5000,1802 억,,11046433,N,N,55412,N,00,N +20250423,151043,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,296500,-4500,5,-1.50,172020336250,573811,81.27,312000,312000,292000,391000,211000,301000,299785.71,30.64,0,-72886,345000,323000,311500,289500,278000,317250,283750,1802,90000,5000,216720,500,1,36047135,106880,21.31,7.05,12,1.59,13914.00,42085.00,450000,20250124,-34.11,200000,20240416,48.25,450000,-34.11,20250124,264500,12.10,20250407,450000,-34.11,20250124,210000,41.19,20240423,0.72,Y,267260,5000,1802 억,,11046433,N,N,107394,N,00,N +20250423,141042,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,292000,-9000,5,-2.99,145285692000,483180,68.43,312000,312000,292000,391000,211000,301000,300686.48,30.64,0,-84379,345000,323000,311500,289500,278000,317250,283750,1802,90000,5000,216720,500,1,36047135,105258,20.99,6.94,12,1.34,13914.00,42085.00,450000,20250124,-35.11,200000,20240416,46.00,450000,-35.11,20250124,264500,10.40,20250407,450000,-35.11,20250124,210000,39.05,20240423,0.72,Y,267260,5000,1802 억,,11046433,N,N,107394,N,00,N +20250423,131041,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,295250,-5750,5,-1.91,115946513500,383155,54.26,312000,312000,294500,391000,211000,301000,302609.95,30.64,0,-72805,345000,323000,311500,289500,278000,317250,283750,1802,90000,5000,216720,500,1,36047135,106429,21.22,7.02,12,1.06,13914.00,42085.00,450000,20250124,-34.39,200000,20240416,47.62,450000,-34.39,20250124,264500,11.63,20250407,450000,-34.39,20250124,210000,40.60,20240423,0.72,Y,267260,5000,1802 억,,11046433,N,N,107394,N,00,N +20250423,121044,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,299500,-1500,5,-0.50,89067669000,292612,41.44,312000,312000,298750,391000,211000,301000,304388.30,30.64,0,-74036,345000,323000,311500,289500,278000,317250,283750,1802,90000,5000,216720,500,1,36047135,107961,21.53,7.12,12,0.81,13914.00,42085.00,450000,20250124,-33.44,200000,20240416,49.75,450000,-33.44,20250124,264500,13.23,20250407,450000,-33.44,20250124,210000,42.62,20240423,0.72,Y,267260,5000,1802 억,,11046433,N,N,107394,N,00,N +20250423,111045,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,303000,2000,2,0.66,71989492000,235873,33.41,312000,312000,300000,391000,211000,301000,305204.46,30.64,0,-64506,345000,323000,311500,289500,278000,317250,283750,1802,90000,5000,216720,500,1,36047135,109223,21.78,7.20,12,0.65,13914.00,42085.00,450000,20250124,-32.67,200000,20240416,51.50,450000,-32.67,20250124,264500,14.56,20250407,450000,-32.67,20250124,210000,44.29,20240423,0.72,Y,267260,5000,1802 억,,11046433,N,N,107394,N,00,N +20250423,101046,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,305000,4000,2,1.33,58820086000,192581,27.27,312000,312000,300000,391000,211000,301000,305430.37,30.64,0,-60613,345000,323000,311500,289500,278000,317250,283750,1802,90000,5000,216720,500,1,36047135,109944,21.92,7.25,12,0.53,13914.00,42085.00,450000,20250124,-32.22,200000,20240416,52.50,450000,-32.22,20250124,264500,15.31,20250407,450000,-32.22,20250124,210000,45.24,20240423,0.72,Y,267260,5000,1802 억,,11046433,N,N,107394,N,00,N +20250423,091052,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,308000,7000,2,2.33,18880184250,61084,8.65,312000,312000,306000,391000,211000,301000,309085.59,30.64,0,-24083,345000,323000,311500,289500,278000,317250,283750,1802,90000,5000,216720,500,1,36047135,111025,22.14,7.32,12,0.17,13914.00,42085.00,450000,20250124,-31.56,200000,20240416,54.00,450000,-31.56,20250124,264500,16.45,20250407,450000,-31.56,20250124,210000,46.67,20240423,0.72,Y,267260,5000,1802 억,,11046433,N,N,107394,N,00,N 20250422,161018,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,301000,-32500,5,-9.75,221732415500,706084,302.94,329000,333500,300000,433500,233500,333500,314033.51,31.24,0,-152793,347166,340332,329666,322832,312166,343750,326250,1802,100000,5000,240120,500,1,36047135,108502,21.63,7.15,12,1.96,13914.00,42085.00,450000,20250124,-33.11,200000,20240416,50.50,450000,-33.11,20250124,264500,13.80,20250407,450000,-33.11,20250124,210000,43.33,20240423,0.71,Y,267260,5000,1802 억,,11260382,N,N,107394,N,00,N 20250422,151037,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,301000,-32500,5,-9.75,190497085250,602358,258.44,329000,333500,300500,433500,233500,333500,316251.01,31.24,0,-133625,347166,340332,329666,322832,312166,343750,326250,1802,100000,5000,240120,500,1,36047135,108502,21.63,7.15,12,1.67,13914.00,42085.00,450000,20250124,-33.11,200000,20240416,50.50,450000,-33.11,20250124,264500,13.80,20250407,450000,-33.11,20250124,210000,43.33,20240423,0.71,Y,267260,5000,1802 억,,11260382,N,N,25825,N,00,N 20250422,141037,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,315500,-18000,5,-5.40,113257486250,351789,150.93,329000,333500,310000,433500,233500,333500,321945.76,31.24,0,-68508,347166,340332,329666,322832,312166,343750,326250,1802,100000,5000,240120,500,1,36047135,113729,22.68,7.50,12,0.98,13914.00,42085.00,450000,20250124,-29.89,200000,20240416,57.75,450000,-29.89,20250124,264500,19.28,20250407,450000,-29.89,20250124,210000,50.24,20240423,0.71,Y,267260,5000,1802 억,,11260382,N,N,25825,N,00,N diff --git a/267270/price/prices-20250401.csv b/267270/price/prices-20250401.csv index 22998f53512d..a1341de46bc4 100644 --- a/267270/price/prices-20250401.csv +++ b/267270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161024,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65000,-800,5,-1.22,7064629450,108086,79.25,66200,66500,64500,85500,46100,65800,65361.28,16.43,0,-30700,68200,67000,65200,64000,62200,67600,64600,942,19700,5000,48690,100,1,17713586,11514,12.32,0.70,12,0.61,5277.00,92774.00,91500,20250213,-28.96,45700,20240909,42.23,91500,-28.96,20250213,55900,16.28,20250409,91500,-28.96,20250213,45700,42.23,20240909,1.61,Y,267270,5000,942 억,,2910529,N,N,24491,N,00,N +20250423,151044,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64900,-900,5,-1.37,6603234300,100981,74.04,66200,66500,64500,85500,46100,65800,65390.86,16.43,0,-26316,68200,67000,65200,64000,62200,67600,64600,942,19700,5000,48690,100,1,17713586,11496,12.30,0.70,12,0.57,5277.00,92774.00,91500,20250213,-29.07,45700,20240909,42.01,91500,-29.07,20250213,55900,16.10,20250409,91500,-29.07,20250213,45700,42.01,20240909,1.61,Y,267270,5000,942 억,,2910529,N,N,30439,N,00,N +20250423,141042,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65200,-600,5,-0.91,5871548100,89752,65.81,66200,66500,64500,85500,46100,65800,65419.69,16.43,0,-24230,68200,67000,65200,64000,62200,67600,64600,942,19700,5000,48690,100,1,17713586,11549,12.36,0.70,12,0.51,5277.00,92774.00,91500,20250213,-28.74,45700,20240909,42.67,91500,-28.74,20250213,55900,16.64,20250409,91500,-28.74,20250213,45700,42.67,20240909,1.61,Y,267270,5000,942 억,,2910529,N,N,30439,N,00,N +20250423,131041,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65400,-400,5,-0.61,4755896950,72638,53.26,66200,66500,64500,85500,46100,65800,65473.95,16.43,0,-21666,68200,67000,65200,64000,62200,67600,64600,942,19700,5000,48690,100,1,17713586,11585,12.39,0.70,12,0.41,5277.00,92774.00,91500,20250213,-28.52,45700,20240909,43.11,91500,-28.52,20250213,55900,16.99,20250409,91500,-28.52,20250213,45700,43.11,20240909,1.61,Y,267270,5000,942 억,,2910529,N,N,30439,N,00,N +20250423,121045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65500,-300,5,-0.46,4132704050,63130,46.29,66200,66500,64500,85500,46100,65800,65463.39,16.43,0,-21046,68200,67000,65200,64000,62200,67600,64600,942,19700,5000,48690,100,1,17713586,11602,12.41,0.71,12,0.36,5277.00,92774.00,91500,20250213,-28.42,45700,20240909,43.33,91500,-28.42,20250213,55900,17.17,20250409,91500,-28.42,20250213,45700,43.33,20240909,1.61,Y,267270,5000,942 억,,2910529,N,N,30439,N,00,N +20250423,111045,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65500,-300,5,-0.46,3359850900,51337,37.64,66200,66500,64500,85500,46100,65800,65446.97,16.43,0,-19927,68200,67000,65200,64000,62200,67600,64600,942,19700,5000,48690,100,1,17713586,11602,12.41,0.71,12,0.29,5277.00,92774.00,91500,20250213,-28.42,45700,20240909,43.33,91500,-28.42,20250213,55900,17.17,20250409,91500,-28.42,20250213,45700,43.33,20240909,1.61,Y,267270,5000,942 억,,2910529,N,N,30439,N,00,N +20250423,101047,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65800,0,3,0.00,1700637850,26101,19.14,66200,66300,64500,85500,46100,65800,65156.04,16.43,0,-12839,68200,67000,65200,64000,62200,67600,64600,942,19700,5000,48690,100,1,17713586,11656,12.47,0.71,12,0.15,5277.00,92774.00,91500,20250213,-28.09,45700,20240909,43.98,91500,-28.09,20250213,55900,17.71,20250409,91500,-28.09,20250213,45700,43.98,20240909,1.61,Y,267270,5000,942 억,,2910529,N,N,30439,N,00,N +20250423,091052,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64600,-1200,5,-1.82,756028500,11581,8.49,66200,66300,64500,85500,46100,65800,65281.80,16.43,0,-5839,68200,67000,65200,64000,62200,67600,64600,942,19700,5000,48690,100,1,17713586,11443,12.24,0.70,12,0.07,5277.00,92774.00,91500,20250213,-29.40,45700,20240909,41.36,91500,-29.40,20250213,55900,15.56,20250409,91500,-29.40,20250213,45700,41.36,20240909,1.61,Y,267270,5000,942 억,,2910529,N,N,30439,N,00,N 20250422,161019,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65800,1700,2,2.65,8903382200,136385,275.63,63500,66400,63400,83300,44900,64100,65281.13,16.54,0,-26993,66433,65266,64533,63366,62633,64900,63000,942,19200,5000,47430,100,1,17713586,11656,12.47,0.71,12,0.77,5277.00,92774.00,91500,20250213,-28.09,45700,20240909,43.98,91500,-28.09,20250213,55900,17.71,20250409,91500,-28.09,20250213,45700,43.98,20240909,1.58,Y,267270,5000,942 억,,2930387,N,N,30439,N,00,N 20250422,151037,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,65200,1100,2,1.72,8227450900,126094,254.83,63500,66400,63400,83300,44900,64100,65248.55,16.54,0,-22127,66433,65266,64533,63366,62633,64900,63000,942,19200,5000,47430,100,1,17713586,11549,12.36,0.70,12,0.71,5277.00,92774.00,91500,20250213,-28.74,45700,20240909,42.67,91500,-28.74,20250213,55900,16.64,20250409,91500,-28.74,20250213,45700,42.67,20240909,1.58,Y,267270,5000,942 억,,2930387,N,N,7763,N,00,N 20250422,141037,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64800,700,2,1.09,7073243950,108379,219.03,63500,66400,63400,83300,44900,64100,65263.97,16.54,0,-16325,66433,65266,64533,63366,62633,64900,63000,942,19200,5000,47430,100,1,17713586,11478,12.28,0.70,12,0.61,5277.00,92774.00,91500,20250213,-29.18,45700,20240909,41.79,91500,-29.18,20250213,55900,15.92,20250409,91500,-29.18,20250213,45700,41.79,20240909,1.58,Y,267270,5000,942 억,,2930387,N,N,7763,N,00,N diff --git a/267290/price/prices-20250401.csv b/267290/price/prices-20250401.csv index 7952ec01a937..f6ed2e9b1278 100644 --- a/267290/price/prices-20250401.csv +++ b/267290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161024,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17520,0,3,0.00,77061250,4394,80.01,17520,17640,17460,22750,12270,17520,17538.02,6.42,0,102,17693,17606,17443,17356,17193,17650,17400,147,5230,2500,13310,10,1,5895406,1033,3.61,0.23,12,0.07,4855.00,75660.00,24600,20240604,-28.78,16970,20250409,3.24,17990,-2.61,20250108,16970,3.24,20250409,24600,-28.78,20240604,16970,3.24,20250409,0.54,Y,267290,2500,147 억,,378411,N,N,471,N,00,N +20250423,151044,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,10,2,0.06,72330700,4124,75.09,17520,17640,17460,22750,12270,17520,17538.97,6.42,0,84,17693,17606,17443,17356,17193,17650,17400,147,5230,2500,13310,10,1,5895406,1033,3.61,0.23,12,0.07,4855.00,75660.00,24600,20240604,-28.74,16970,20250409,3.30,17990,-2.56,20250108,16970,3.30,20250409,24600,-28.74,20240604,16970,3.30,20250409,0.54,Y,267290,2500,147 억,,378411,N,N,736,N,00,N +20250423,141042,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17570,50,2,0.29,66034270,3765,68.55,17520,17640,17460,22750,12270,17520,17538.98,6.42,0,12,17693,17606,17443,17356,17193,17650,17400,147,5230,2500,13310,10,1,5895406,1036,3.62,0.23,12,0.06,4855.00,75660.00,24600,20240604,-28.58,16970,20250409,3.54,17990,-2.33,20250108,16970,3.54,20250409,24600,-28.58,20240604,16970,3.54,20250409,0.54,Y,267290,2500,147 억,,378411,N,N,736,N,00,N +20250423,131041,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17570,50,2,0.29,62292130,3552,64.68,17520,17640,17460,22750,12270,17520,17537.20,6.42,0,-4,17693,17606,17443,17356,17193,17650,17400,147,5230,2500,13310,10,1,5895406,1036,3.62,0.23,12,0.06,4855.00,75660.00,24600,20240604,-28.58,16970,20250409,3.54,17990,-2.33,20250108,16970,3.54,20250409,24600,-28.58,20240604,16970,3.54,20250409,0.54,Y,267290,2500,147 억,,378411,N,N,736,N,00,N +20250423,121045,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,10,2,0.06,54095190,3085,56.17,17520,17640,17460,22750,12270,17520,17534.91,6.42,0,96,17693,17606,17443,17356,17193,17650,17400,147,5230,2500,13310,10,1,5895406,1033,3.61,0.23,12,0.05,4855.00,75660.00,24600,20240604,-28.74,16970,20250409,3.30,17990,-2.56,20250108,16970,3.30,20250409,24600,-28.74,20240604,16970,3.30,20250409,0.54,Y,267290,2500,147 억,,378411,N,N,736,N,00,N +20250423,111045,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,20,2,0.11,39322590,2242,40.82,17520,17640,17460,22750,12270,17520,17539.07,6.42,0,106,17693,17606,17443,17356,17193,17650,17400,147,5230,2500,13310,10,1,5895406,1034,3.61,0.23,12,0.04,4855.00,75660.00,24600,20240604,-28.70,16970,20250409,3.36,17990,-2.50,20250108,16970,3.36,20250409,24600,-28.70,20240604,16970,3.36,20250409,0.54,Y,267290,2500,147 억,,378411,N,N,736,N,00,N +20250423,101047,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,10,2,0.06,32732530,1866,33.98,17520,17640,17460,22750,12270,17520,17541.55,6.42,0,43,17693,17606,17443,17356,17193,17650,17400,147,5230,2500,13310,10,1,5895406,1033,3.61,0.23,12,0.03,4855.00,75660.00,24600,20240604,-28.74,16970,20250409,3.30,17990,-2.56,20250108,16970,3.30,20250409,24600,-28.74,20240604,16970,3.30,20250409,0.54,Y,267290,2500,147 억,,378411,N,N,736,N,00,N +20250423,091052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,20,2,0.11,7800180,445,8.10,17520,17560,17460,22750,12270,17520,17528.49,6.42,0,36,17693,17606,17443,17356,17193,17650,17400,147,5230,2500,13310,10,1,5895406,1034,3.61,0.23,12,0.01,4855.00,75660.00,24600,20240604,-28.70,16970,20250409,3.36,17990,-2.50,20250108,16970,3.36,20250409,24600,-28.70,20240604,16970,3.36,20250409,0.54,Y,267290,2500,147 억,,378411,N,N,736,N,00,N 20250422,161019,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17520,150,2,0.86,92677020,5317,110.08,17390,17530,17280,22550,12160,17370,17430.14,6.41,0,799,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1033,3.61,0.23,12,0.09,4855.00,75660.00,24600,20240604,-28.78,16970,20250409,3.24,17990,-2.61,20250108,16970,3.24,20250409,24600,-28.78,20240604,16970,3.24,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,736,N,00,N 20250422,151037,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17410,40,2,0.23,87936300,5046,104.47,17390,17530,17280,22550,12160,17370,17426.93,6.41,0,737,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1026,3.59,0.23,12,0.09,4855.00,75660.00,24600,20240604,-29.23,16970,20250409,2.59,17990,-3.22,20250108,16970,2.59,20250409,24600,-29.23,20240604,16970,2.59,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N 20250422,141038,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17490,120,2,0.69,74923560,4301,89.05,17390,17490,17280,22550,12160,17370,17420.03,6.41,0,668,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1031,3.60,0.23,12,0.07,4855.00,75660.00,24600,20240604,-28.90,16970,20250409,3.06,17990,-2.78,20250108,16970,3.06,20250409,24600,-28.90,20240604,16970,3.06,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N diff --git a/267320/price/prices-20250401.csv b/267320/price/prices-20250401.csv index 202ee1ed143e..66855de298d7 100644 --- a/267320/price/prices-20250401.csv +++ b/267320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,-10,5,-0.30,3218156209,974492,88.71,3340,3375,3270,4290,2310,3300,3302.52,0.19,0,-28889,3486,3392,3326,3232,3166,3380,3220,46,990,100,2170,5,1,46064388,1516,-26.97,2.03,12,2.12,-122.00,1619.00,4385,20250324,-24.97,1635,20241209,101.22,4385,-24.97,20250324,1775,85.35,20250131,4385,-24.97,20250324,1635,101.22,20241209,1.95,Y,267320,100,46 억,,87028,N,N,6672,N,00,N +20250423,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-15,5,-0.45,3031091619,917717,83.54,3340,3375,3270,4290,2310,3300,3302.87,0.19,0,-26530,3486,3392,3326,3232,3166,3380,3220,46,990,100,2170,5,1,46064388,1513,-26.93,2.03,12,1.99,-122.00,1619.00,4385,20250324,-25.09,1635,20241209,100.92,4385,-25.09,20250324,1775,85.07,20250131,4385,-25.09,20250324,1635,100.92,20241209,1.95,Y,267320,100,46 억,,87028,N,N,15566,N,00,N +20250423,141042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,5,2,0.15,2465845467,745639,67.88,3340,3375,3270,4290,2310,3300,3307.05,0.19,0,-25686,3486,3392,3326,3232,3166,3380,3220,46,990,100,2170,5,1,46064388,1522,-27.09,2.04,12,1.62,-122.00,1619.00,4385,20250324,-24.63,1635,20241209,102.14,4385,-24.63,20250324,1775,86.20,20250131,4385,-24.63,20250324,1635,102.14,20241209,1.95,Y,267320,100,46 억,,87028,N,N,15566,N,00,N +20250423,131041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,5,2,0.15,2017163534,609144,55.45,3340,3375,3270,4290,2310,3300,3311.52,0.19,0,-18422,3486,3392,3326,3232,3166,3380,3220,46,990,100,2170,5,1,46064388,1522,-27.09,2.04,12,1.32,-122.00,1619.00,4385,20250324,-24.63,1635,20241209,102.14,4385,-24.63,20250324,1775,86.20,20250131,4385,-24.63,20250324,1635,102.14,20241209,1.95,Y,267320,100,46 억,,87028,N,N,15566,N,00,N +20250423,121045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,5,2,0.15,1834118952,553762,50.41,3340,3375,3270,4290,2310,3300,3312.16,0.19,0,-15992,3486,3392,3326,3232,3166,3380,3220,46,990,100,2170,5,1,46064388,1522,-27.09,2.04,12,1.20,-122.00,1619.00,4385,20250324,-24.63,1635,20241209,102.14,4385,-24.63,20250324,1775,86.20,20250131,4385,-24.63,20250324,1635,102.14,20241209,1.95,Y,267320,100,46 억,,87028,N,N,15566,N,00,N +20250423,111046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,-5,5,-0.15,1538578377,464201,42.26,3340,3375,3270,4290,2310,3300,3314.54,0.19,0,-19551,3486,3392,3326,3232,3166,3380,3220,46,990,100,2170,5,1,46064388,1518,-27.01,2.04,12,1.01,-122.00,1619.00,4385,20250324,-24.86,1635,20241209,101.53,4385,-24.86,20250324,1775,85.63,20250131,4385,-24.86,20250324,1635,101.53,20241209,1.95,Y,267320,100,46 억,,87028,N,N,15566,N,00,N +20250423,101047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,25,2,0.76,1247724689,375959,34.22,3340,3375,3270,4290,2310,3300,3318.90,0.19,0,-27501,3486,3392,3326,3232,3166,3380,3220,46,990,100,2170,5,1,46064388,1532,-27.25,2.05,12,0.82,-122.00,1619.00,4385,20250324,-24.17,1635,20241209,103.36,4385,-24.17,20250324,1775,87.32,20250131,4385,-24.17,20250324,1635,103.36,20241209,1.95,Y,267320,100,46 억,,87028,N,N,15566,N,00,N +20250423,091053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,25,2,0.76,336558056,100826,9.18,3340,3375,3320,4290,2310,3300,3338.96,0.19,0,-16230,3486,3392,3326,3232,3166,3380,3220,46,990,100,2170,5,1,46064388,1532,-27.25,2.05,12,0.22,-122.00,1619.00,4385,20250324,-24.17,1635,20241209,103.36,4385,-24.17,20250324,1775,87.32,20250131,4385,-24.17,20250324,1635,103.36,20241209,1.95,Y,267320,100,46 억,,87028,N,N,15566,N,00,N 20250422,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,-100,5,-2.94,3611882338,1088376,47.57,3300,3420,3260,4420,2380,3400,3318.70,0.22,0,-22389,3683,3541,3468,3326,3253,3505,3290,46,1020,100,2240,5,1,46064388,1520,-27.05,2.04,12,2.36,-122.00,1619.00,4385,20250324,-24.74,1635,20241209,101.83,4385,-24.74,20250324,1775,85.92,20250131,4385,-24.74,20250324,1635,101.83,20241209,1.98,Y,267320,100,46 억,,99588,N,N,15566,N,00,N 20250422,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,-100,5,-2.94,3384168163,1019410,44.56,3300,3420,3260,4420,2380,3400,3319.72,0.22,0,-22254,3683,3541,3468,3326,3253,3505,3290,46,1020,100,2240,5,1,46064388,1520,-27.05,2.04,12,2.21,-122.00,1619.00,4385,20250324,-24.74,1635,20241209,101.83,4385,-24.74,20250324,1775,85.92,20250131,4385,-24.74,20250324,1635,101.83,20241209,1.98,Y,267320,100,46 억,,99588,N,N,31207,N,00,N 20250422,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,-90,5,-2.65,3097608783,932765,40.77,3300,3420,3260,4420,2380,3400,3320.88,0.22,0,-21261,3683,3541,3468,3326,3253,3505,3290,46,1020,100,2240,5,1,46064388,1525,-27.13,2.04,12,2.02,-122.00,1619.00,4385,20250324,-24.52,1635,20241209,102.45,4385,-24.52,20250324,1775,86.48,20250131,4385,-24.52,20250324,1635,102.45,20241209,1.98,Y,267320,100,46 억,,99588,N,N,31207,N,00,N diff --git a/267790/price/prices-20250401.csv b/267790/price/prices-20250401.csv index 84db2110bb9f..974d3aa29d8b 100644 --- a/267790/price/prices-20250401.csv +++ b/267790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161025,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4670,50,2,1.08,21833000,4697,22.42,4565,4670,4565,6000,3235,4620,4648.29,1.46,0,-1601,4716,4667,4571,4522,4426,4692,4547,39,1380,500,3230,5,1,7888500,368,8.63,0.98,12,0.06,541.00,4787.00,7300,20240513,-36.03,4140,20250407,12.80,5330,-12.38,20250123,4140,12.80,20250407,7300,-36.03,20240513,4140,12.80,20250407,0.06,Y,267790,500,39 억,,114829,N,N,0,N,00,N +20250423,151044,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4670,50,2,1.08,20712200,4457,21.28,4565,4670,4565,6000,3235,4620,4647.12,1.46,0,-1584,4716,4667,4571,4522,4426,4692,4547,39,1380,500,3230,5,1,7888500,368,8.63,0.98,12,0.06,541.00,4787.00,7300,20240513,-36.03,4140,20250407,12.80,5330,-12.38,20250123,4140,12.80,20250407,7300,-36.03,20240513,4140,12.80,20250407,0.06,Y,267790,500,39 억,,114829,N,N,0,N,00,N +20250423,141043,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4670,50,2,1.08,19602010,4219,20.14,4565,4670,4565,6000,3235,4620,4646.13,1.46,0,-1396,4716,4667,4571,4522,4426,4692,4547,39,1380,500,3230,5,1,7888500,368,8.63,0.98,12,0.05,541.00,4787.00,7300,20240513,-36.03,4140,20250407,12.80,5330,-12.38,20250123,4140,12.80,20250407,7300,-36.03,20240513,4140,12.80,20250407,0.06,Y,267790,500,39 억,,114829,N,N,0,N,00,N +20250423,131042,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4660,40,2,0.87,16900000,3639,17.37,4565,4670,4565,6000,3235,4620,4644.13,1.46,0,-1366,4716,4667,4571,4522,4426,4692,4547,39,1380,500,3230,5,1,7888500,368,8.61,0.97,12,0.05,541.00,4787.00,7300,20240513,-36.16,4140,20250407,12.56,5330,-12.57,20250123,4140,12.56,20250407,7300,-36.16,20240513,4140,12.56,20250407,0.06,Y,267790,500,39 억,,114829,N,N,0,N,00,N +20250423,121045,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4660,40,2,0.87,15872585,3417,16.31,4565,4670,4565,6000,3235,4620,4645.18,1.46,0,-1359,4716,4667,4571,4522,4426,4692,4547,39,1380,500,3230,5,1,7888500,368,8.61,0.97,12,0.04,541.00,4787.00,7300,20240513,-36.16,4140,20250407,12.56,5330,-12.57,20250123,4140,12.56,20250407,7300,-36.16,20240513,4140,12.56,20250407,0.06,Y,267790,500,39 억,,114829,N,N,0,N,00,N +20250423,111046,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4655,35,2,0.76,14506280,3123,14.91,4565,4670,4565,6000,3235,4620,4644.98,1.46,0,-1379,4716,4667,4571,4522,4426,4692,4547,39,1380,500,3230,5,1,7888500,367,8.60,0.97,12,0.04,541.00,4787.00,7300,20240513,-36.23,4140,20250407,12.44,5330,-12.66,20250123,4140,12.44,20250407,7300,-36.23,20240513,4140,12.44,20250407,0.06,Y,267790,500,39 억,,114829,N,N,0,N,00,N +20250423,101048,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4650,30,2,0.65,13909205,2994,14.29,4565,4670,4565,6000,3235,4620,4645.69,1.46,0,-1367,4716,4667,4571,4522,4426,4692,4547,39,1380,500,3230,5,1,7888500,367,8.60,0.97,12,0.04,541.00,4787.00,7300,20240513,-36.30,4140,20250407,12.32,5330,-12.76,20250123,4140,12.32,20250407,7300,-36.30,20240513,4140,12.32,20250407,0.06,Y,267790,500,39 억,,114829,N,N,0,N,00,N +20250423,091053,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4670,50,2,1.08,1172785,254,1.21,4565,4670,4565,6000,3235,4620,4617.26,1.46,0,9,4716,4667,4571,4522,4426,4692,4547,39,1380,500,3230,5,1,7888500,368,8.63,0.98,12,0.00,541.00,4787.00,7300,20240513,-36.03,4140,20250407,12.80,5330,-12.38,20250123,4140,12.80,20250407,7300,-36.03,20240513,4140,12.80,20250407,0.06,Y,267790,500,39 억,,114829,N,N,0,N,00,N 20250422,161019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4620,85,2,1.87,95497053,20948,227.30,4540,4620,4475,5890,3175,4535,4558.77,1.44,0,-1118,4591,4562,4521,4492,4451,4542,4472,39,1355,500,3170,5,1,7888500,364,8.54,0.97,12,0.27,541.00,4787.00,7300,20240513,-36.71,4140,20250407,11.59,5330,-13.32,20250123,4140,11.59,20250407,7300,-36.71,20240513,4140,11.59,20250407,0.06,Y,267790,500,39 억,,113694,N,N,0,N,00,N 20250422,151038,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4610,75,2,1.65,93788868,20578,223.29,4540,4615,4475,5890,3175,4535,4557.73,1.44,0,-1118,4591,4562,4521,4492,4451,4542,4472,39,1355,500,3170,5,1,7888500,364,8.52,0.96,12,0.26,541.00,4787.00,7300,20240513,-36.85,4140,20250407,11.35,5330,-13.51,20250123,4140,11.35,20250407,7300,-36.85,20240513,4140,11.35,20250407,0.06,Y,267790,500,39 억,,113694,N,N,0,N,00,N 20250422,141038,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4595,60,2,1.32,92289863,20252,219.75,4540,4615,4475,5890,3175,4535,4557.07,1.44,0,-933,4591,4562,4521,4492,4451,4542,4472,39,1355,500,3170,5,1,7888500,362,8.49,0.96,12,0.26,541.00,4787.00,7300,20240513,-37.05,4140,20250407,10.99,5330,-13.79,20250123,4140,10.99,20250407,7300,-37.05,20240513,4140,10.99,20250407,0.06,Y,267790,500,39 억,,113694,N,N,0,N,00,N diff --git a/267850/price/prices-20250401.csv b/267850/price/prices-20250401.csv index 5a995ad3b762..0a79dfe92e6b 100644 --- a/267850/price/prices-20250401.csv +++ b/267850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161025,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11340,0,3,0.00,66131050,5835,76.73,11370,11460,11290,14740,7940,11340,11333.51,0.67,0,-160,11453,11396,11313,11256,11173,11425,11285,56,3400,500,7710,10,1,11100000,1259,10.70,0.75,12,0.05,1060.00,15201.00,21800,20241129,-47.98,10000,20250407,13.40,12460,-8.99,20250121,10000,13.40,20250407,21800,-47.98,20241129,10000,13.40,20250407,2.12,Y,267850,500,55 억,,74128,N,N,127,N,00,N +20250423,151045,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11350,10,2,0.09,61118730,5393,70.91,11370,11460,11290,14740,7940,11340,11332.97,0.67,0,-124,11453,11396,11313,11256,11173,11425,11285,56,3400,500,7710,10,1,11100000,1260,10.71,0.75,12,0.05,1060.00,15201.00,21800,20241129,-47.94,10000,20250407,13.50,12460,-8.91,20250121,10000,13.50,20250407,21800,-47.94,20241129,10000,13.50,20250407,2.12,Y,267850,500,55 억,,74128,N,N,151,N,00,N +20250423,141043,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11310,-30,5,-0.26,52221680,4606,60.57,11370,11460,11290,14740,7940,11340,11337.75,0.67,0,-256,11453,11396,11313,11256,11173,11425,11285,56,3400,500,7710,10,1,11100000,1255,10.67,0.74,12,0.04,1060.00,15201.00,21800,20241129,-48.12,10000,20250407,13.10,12460,-9.23,20250121,10000,13.10,20250407,21800,-48.12,20241129,10000,13.10,20250407,2.12,Y,267850,500,55 억,,74128,N,N,151,N,00,N +20250423,131042,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11350,10,2,0.09,43613430,3845,50.56,11370,11460,11290,14740,7940,11340,11342.89,0.67,0,-289,11453,11396,11313,11256,11173,11425,11285,56,3400,500,7710,10,1,11100000,1260,10.71,0.75,12,0.03,1060.00,15201.00,21800,20241129,-47.94,10000,20250407,13.50,12460,-8.91,20250121,10000,13.50,20250407,21800,-47.94,20241129,10000,13.50,20250407,2.12,Y,267850,500,55 억,,74128,N,N,151,N,00,N +20250423,121046,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11290,-50,5,-0.44,36946180,3256,42.81,11370,11460,11290,14740,7940,11340,11347.11,0.67,0,-180,11453,11396,11313,11256,11173,11425,11285,56,3400,500,7710,10,1,11100000,1253,10.65,0.74,12,0.03,1060.00,15201.00,21800,20241129,-48.21,10000,20250407,12.90,12460,-9.39,20250121,10000,12.90,20250407,21800,-48.21,20241129,10000,12.90,20250407,2.12,Y,267850,500,55 억,,74128,N,N,151,N,00,N +20250423,111046,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11370,30,2,0.26,25404920,2235,29.39,11370,11460,11300,14740,7940,11340,11366.85,0.67,0,-229,11453,11396,11313,11256,11173,11425,11285,56,3400,500,7710,10,1,11100000,1262,10.73,0.75,12,0.02,1060.00,15201.00,21800,20241129,-47.84,10000,20250407,13.70,12460,-8.75,20250121,10000,13.70,20250407,21800,-47.84,20241129,10000,13.70,20250407,2.12,Y,267850,500,55 억,,74128,N,N,151,N,00,N +20250423,101048,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11380,40,2,0.35,20261690,1781,23.42,11370,11460,11300,14740,7940,11340,11376.58,0.67,0,-235,11453,11396,11313,11256,11173,11425,11285,56,3400,500,7710,10,1,11100000,1263,10.74,0.75,12,0.02,1060.00,15201.00,21800,20241129,-47.80,10000,20250407,13.80,12460,-8.67,20250121,10000,13.80,20250407,21800,-47.80,20241129,10000,13.80,20250407,2.12,Y,267850,500,55 억,,74128,N,N,151,N,00,N +20250423,091053,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11460,120,2,1.06,9481400,832,10.94,11370,11460,11360,14740,7940,11340,11395.91,0.67,0,-44,11453,11396,11313,11256,11173,11425,11285,56,3400,500,7710,10,1,11100000,1272,10.81,0.75,12,0.01,1060.00,15201.00,21800,20241129,-47.43,10000,20250407,14.60,12460,-8.03,20250121,10000,14.60,20250407,21800,-47.43,20241129,10000,14.60,20250407,2.12,Y,267850,500,55 억,,74128,N,N,151,N,00,N 20250422,161020,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11340,30,2,0.27,85829580,7605,184.05,11300,11370,11230,14700,7920,11310,11285.94,0.66,0,835,11496,11402,11256,11162,11016,11450,11210,56,3390,500,7690,10,1,11100000,1259,10.70,0.75,12,0.07,1060.00,15201.00,21800,20241129,-47.98,10000,20250407,13.40,12460,-8.99,20250121,10000,13.40,20250407,21800,-47.98,20241129,10000,13.40,20250407,2.11,Y,267850,500,55 억,,73293,N,N,151,N,00,N 20250422,151038,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11260,-50,5,-0.44,75083230,6654,161.04,11300,11370,11250,14700,7920,11310,11283.92,0.66,0,887,11496,11402,11256,11162,11016,11450,11210,56,3390,500,7690,10,1,11100000,1250,10.62,0.74,12,0.06,1060.00,15201.00,21800,20241129,-48.35,10000,20250407,12.60,12460,-9.63,20250121,10000,12.60,20250407,21800,-48.35,20241129,10000,12.60,20250407,2.11,Y,267850,500,55 억,,73293,N,N,105,N,00,N 20250422,141038,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11260,-50,5,-0.44,71278010,6316,152.86,11300,11370,11250,14700,7920,11310,11285.31,0.66,0,836,11496,11402,11256,11162,11016,11450,11210,56,3390,500,7690,10,1,11100000,1250,10.62,0.74,12,0.06,1060.00,15201.00,21800,20241129,-48.35,10000,20250407,12.60,12460,-9.63,20250121,10000,12.60,20250407,21800,-48.35,20241129,10000,12.60,20250407,2.11,Y,267850,500,55 억,,73293,N,N,105,N,00,N diff --git a/267980/price/prices-20250401.csv b/267980/price/prices-20250401.csv index 3d2a2bf4b02e..f45094473d8d 100644 --- a/267980/price/prices-20250401.csv +++ b/267980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161025,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36200,-100,5,-0.28,98473900,2703,60.67,36600,36650,36000,47150,25450,36300,36431.34,12.25,0,-53,37066,36682,36466,36082,35866,36575,35975,39,10850,500,26860,50,1,7843638,2839,6.25,0.46,12,0.03,5796.00,78618.00,47900,20240517,-24.43,31700,20250203,14.20,36900,-1.90,20250404,31700,14.20,20250203,47900,-24.43,20240517,31700,14.20,20250203,0.12,Y,267980,500,39 억,,960582,N,N,183,N,00,N +20250423,151045,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36550,250,2,0.69,95790800,2629,59.01,36600,36650,36000,47150,25450,36300,36436.21,12.25,0,-22,37066,36682,36466,36082,35866,36575,35975,39,10850,500,26860,50,1,7843638,2867,6.31,0.46,12,0.03,5796.00,78618.00,47900,20240517,-23.70,31700,20250203,15.30,36900,-0.95,20250404,31700,15.30,20250203,47900,-23.70,20240517,31700,15.30,20250203,0.12,Y,267980,500,39 억,,960582,N,N,417,N,00,N +20250423,141043,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36600,300,2,0.83,66210600,1820,40.85,36600,36650,36000,47150,25450,36300,36379.45,12.25,0,320,37066,36682,36466,36082,35866,36575,35975,39,10850,500,26860,50,1,7843638,2871,6.31,0.47,12,0.02,5796.00,78618.00,47900,20240517,-23.59,31700,20250203,15.46,36900,-0.81,20250404,31700,15.46,20250203,47900,-23.59,20240517,31700,15.46,20250203,0.12,Y,267980,500,39 억,,960582,N,N,417,N,00,N +20250423,131042,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36300,0,3,0.00,45400850,1251,28.08,36600,36600,36000,47150,25450,36300,36291.65,12.25,0,342,37066,36682,36466,36082,35866,36575,35975,39,10850,500,26860,50,1,7843638,2847,6.26,0.46,12,0.02,5796.00,78618.00,47900,20240517,-24.22,31700,20250203,14.51,36900,-1.63,20250404,31700,14.51,20250203,47900,-24.22,20240517,31700,14.51,20250203,0.12,Y,267980,500,39 억,,960582,N,N,417,N,00,N +20250423,121046,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36400,100,2,0.28,22969450,632,14.19,36600,36600,36000,47150,25450,36300,36344.07,12.25,0,82,37066,36682,36466,36082,35866,36575,35975,39,10850,500,26860,50,1,7843638,2855,6.28,0.46,12,0.01,5796.00,78618.00,47900,20240517,-24.01,31700,20250203,14.83,36900,-1.36,20250404,31700,14.83,20250203,47900,-24.01,20240517,31700,14.83,20250203,0.12,Y,267980,500,39 억,,960582,N,N,417,N,00,N +20250423,111046,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36400,100,2,0.28,19074650,525,11.78,36600,36600,36000,47150,25450,36300,36332.67,12.25,0,67,37066,36682,36466,36082,35866,36575,35975,39,10850,500,26860,50,1,7843638,2855,6.28,0.46,12,0.01,5796.00,78618.00,47900,20240517,-24.01,31700,20250203,14.83,36900,-1.36,20250404,31700,14.83,20250203,47900,-24.01,20240517,31700,14.83,20250203,0.12,Y,267980,500,39 억,,960582,N,N,417,N,00,N +20250423,101048,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36400,100,2,0.28,14558250,401,9.00,36600,36600,36000,47150,25450,36300,36304.86,12.25,0,61,37066,36682,36466,36082,35866,36575,35975,39,10850,500,26860,50,1,7843638,2855,6.28,0.46,12,0.01,5796.00,78618.00,47900,20240517,-24.01,31700,20250203,14.83,36900,-1.36,20250404,31700,14.83,20250203,47900,-24.01,20240517,31700,14.83,20250203,0.12,Y,267980,500,39 억,,960582,N,N,417,N,00,N +20250423,091054,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36500,200,2,0.55,10127150,279,6.26,36600,36600,36000,47150,25450,36300,36298.03,12.25,0,19,37066,36682,36466,36082,35866,36575,35975,39,10850,500,26860,50,1,7843638,2863,6.30,0.46,12,0.00,5796.00,78618.00,47900,20240517,-23.80,31700,20250203,15.14,36900,-1.08,20250404,31700,15.14,20250203,47900,-23.80,20240517,31700,15.14,20250203,0.12,Y,267980,500,39 억,,960582,N,N,417,N,00,N 20250422,161020,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36300,50,2,0.14,163199950,4455,102.20,36600,36850,36250,47100,25400,36250,36632.99,12.24,0,1101,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2847,6.26,0.46,12,0.06,5796.00,78618.00,47900,20240517,-24.22,31700,20250203,14.51,36900,-1.63,20250404,31700,14.51,20250203,47900,-24.22,20240517,31700,14.51,20250203,0.12,Y,267980,500,39 억,,959736,N,N,417,N,00,N 20250422,151038,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36650,400,2,1.10,159381950,4350,99.79,36600,36850,36250,47100,25400,36250,36639.53,12.24,0,1121,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2875,6.32,0.47,12,0.06,5796.00,78618.00,47900,20240517,-23.49,31700,20250203,15.62,36900,-0.68,20250404,31700,15.62,20250203,47900,-23.49,20240517,31700,15.62,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N 20250422,141039,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36550,300,2,0.83,143919900,3927,90.09,36600,36850,36250,47100,25400,36250,36648.82,12.24,0,1139,36916,36582,36216,35882,35516,36750,36050,39,10850,500,26820,50,1,7843638,2867,6.31,0.46,12,0.05,5796.00,78618.00,47900,20240517,-23.70,31700,20250203,15.30,36900,-0.95,20250404,31700,15.30,20250203,47900,-23.70,20240517,31700,15.30,20250203,0.12,Y,267980,500,39 억,,959736,N,N,887,N,00,N diff --git a/268280/price/prices-20250401.csv b/268280/price/prices-20250401.csv index 33c99a9ad095..e7f389585fea 100644 --- a/268280/price/prices-20250401.csv +++ b/268280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161026,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153100,1200,2,0.79,406626200,2659,143.03,152000,154900,151900,197400,106400,151900,152924.48,0.64,0,1463,156033,153966,151433,149366,146833,155000,150400,26,45500,500,109360,100,1,5000000,7655,14.03,1.80,12,0.05,10913.00,84935.00,165200,20240523,-7.32,128200,20240909,19.42,154900,-1.16,20250423,131200,16.69,20250110,165200,-7.32,20240523,128200,19.42,20240909,0.00,Y,268280,500,26 억,,32239,N,N,51,N,00,N +20250423,151045,57,100.00,KOSPI,,화학,N,N,N,N, ,N,152600,700,2,0.46,374578200,2449,131.74,152000,154900,151900,197400,106400,151900,152951.49,0.64,0,1465,156033,153966,151433,149366,146833,155000,150400,26,45500,500,109360,100,1,5000000,7630,13.98,1.80,12,0.05,10913.00,84935.00,165200,20240523,-7.63,128200,20240909,19.03,154900,-1.48,20250423,131200,16.31,20250110,165200,-7.63,20240523,128200,19.03,20240909,0.00,Y,268280,500,26 억,,32239,N,N,139,N,00,N +20250423,141044,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153300,1400,2,0.92,336156000,2198,118.24,152000,154900,151900,197400,106400,151900,152937.22,0.64,0,1398,156033,153966,151433,149366,146833,155000,150400,26,45500,500,109360,100,1,5000000,7665,14.05,1.80,12,0.04,10913.00,84935.00,165200,20240523,-7.20,128200,20240909,19.58,154900,-1.03,20250423,131200,16.84,20250110,165200,-7.20,20240523,128200,19.58,20240909,0.00,Y,268280,500,26 억,,32239,N,N,139,N,00,N +20250423,131043,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153300,1400,2,0.92,334624000,2188,117.70,152000,154900,151900,197400,106400,151900,152936.01,0.64,0,1395,156033,153966,151433,149366,146833,155000,150400,26,45500,500,109360,100,1,5000000,7665,14.05,1.80,12,0.04,10913.00,84935.00,165200,20240523,-7.20,128200,20240909,19.58,154900,-1.03,20250423,131200,16.84,20250110,165200,-7.20,20240523,128200,19.58,20240909,0.00,Y,268280,500,26 억,,32239,N,N,139,N,00,N +20250423,121046,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153800,1900,2,1.25,329717100,2156,115.98,152000,154900,151900,197400,106400,151900,152930.01,0.64,0,1391,156033,153966,151433,149366,146833,155000,150400,26,45500,500,109360,100,1,5000000,7690,14.09,1.81,12,0.04,10913.00,84935.00,165200,20240523,-6.90,128200,20240909,19.97,154900,-0.71,20250423,131200,17.23,20250110,165200,-6.90,20240523,128200,19.97,20240909,0.00,Y,268280,500,26 억,,32239,N,N,139,N,00,N +20250423,111047,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153800,1900,2,1.25,314986500,2060,110.81,152000,154900,151900,197400,106400,151900,152906.07,0.64,0,1309,156033,153966,151433,149366,146833,155000,150400,26,45500,500,109360,100,1,5000000,7690,14.09,1.81,12,0.04,10913.00,84935.00,165200,20240523,-6.90,128200,20240909,19.97,154900,-0.71,20250423,131200,17.23,20250110,165200,-6.90,20240523,128200,19.97,20240909,0.00,Y,268280,500,26 억,,32239,N,N,139,N,00,N +20250423,101048,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153100,1200,2,0.79,209772700,1374,73.91,152000,153300,151900,197400,106400,151900,152673.00,0.64,0,966,156033,153966,151433,149366,146833,155000,150400,26,45500,500,109360,100,1,5000000,7655,14.03,1.80,12,0.03,10913.00,84935.00,165200,20240523,-7.32,128200,20240909,19.42,153500,-0.26,20250422,131200,16.69,20250110,165200,-7.32,20240523,128200,19.42,20240909,0.00,Y,268280,500,26 억,,32239,N,N,139,N,00,N +20250423,091054,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153200,1300,2,0.86,93299100,612,32.92,152000,153300,151900,197400,106400,151900,152449.51,0.64,0,384,156033,153966,151433,149366,146833,155000,150400,26,45500,500,109360,100,1,5000000,7660,14.04,1.80,12,0.01,10913.00,84935.00,165200,20240523,-7.26,128200,20240909,19.50,153500,-0.20,20250422,131200,16.77,20250110,165200,-7.26,20240523,128200,19.50,20240909,0.00,Y,268280,500,26 억,,32239,N,N,139,N,00,N 20250422,161020,57,100.00,KOSPI,,화학,N,N,N,N, ,N,151900,3100,2,2.08,280430900,1859,1140.49,149100,153500,148900,193400,104200,148800,150850.40,0.63,0,1021,150000,149400,149100,148500,148200,149250,148350,26,44600,500,107130,100,1,5000000,7595,13.92,1.79,12,0.04,10913.00,84935.00,165200,20240523,-8.05,128200,20240909,18.49,153500,-1.04,20250422,131200,15.78,20250110,165200,-8.05,20240523,128200,18.49,20240909,0.00,Y,268280,500,26 억,,31697,N,N,139,N,00,N 20250422,151039,57,100.00,KOSPI,,화학,N,N,N,N, ,N,152000,3200,2,2.15,255975800,1698,1041.72,149100,153500,148900,193400,104200,148800,150751.35,0.63,0,958,150000,149400,149100,148500,148200,149250,148350,26,44600,500,107130,100,1,5000000,7600,13.93,1.79,12,0.03,10913.00,84935.00,165200,20240523,-7.99,128200,20240909,18.56,153500,-0.98,20250422,131200,15.85,20250110,165200,-7.99,20240523,128200,18.56,20240909,0.00,Y,268280,500,26 억,,31697,N,N,9,N,00,N 20250422,141039,57,100.00,KOSPI,,화학,N,N,N,N, ,N,151800,3000,2,2.02,232744600,1545,947.85,149100,153500,148900,193400,104200,148800,150643.75,0.63,0,915,150000,149400,149100,148500,148200,149250,148350,26,44600,500,107130,100,1,5000000,7590,13.91,1.79,12,0.03,10913.00,84935.00,165200,20240523,-8.11,128200,20240909,18.41,153500,-1.11,20250422,131200,15.70,20250110,165200,-8.11,20240523,128200,18.41,20240909,0.00,Y,268280,500,26 억,,31697,N,N,9,N,00,N diff --git a/269620/price/prices-20250401.csv b/269620/price/prices-20250401.csv index c1c9f5c2074f..6cebb2d1389c 100644 --- a/269620/price/prices-20250401.csv +++ b/269620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161026,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240412,0.00,889,20240412,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240423,889,0.00,20240423,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250423,151046,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240412,0.00,889,20240412,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240423,889,0.00,20240423,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250423,141044,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240412,0.00,889,20240412,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240423,889,0.00,20240423,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250423,131043,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240412,0.00,889,20240412,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240423,889,0.00,20240423,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250423,121047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240412,0.00,889,20240412,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240423,889,0.00,20240423,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250423,111047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240412,0.00,889,20240412,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240423,889,0.00,20240423,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250423,101049,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240412,0.00,889,20240412,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240423,889,0.00,20240423,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250423,091054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240412,0.00,889,20240412,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240423,889,0.00,20240423,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250422,161021,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240411,0.00,889,20240411,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240422,889,0.00,20240422,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250422,151039,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240411,0.00,889,20240411,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240422,889,0.00,20240422,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250422,141039,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240411,0.00,889,20240411,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240422,889,0.00,20240422,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N diff --git a/270210/price/prices-20250401.csv b/270210/price/prices-20250401.csv index 873e65babf95..7554b664c63b 100644 --- a/270210/price/prices-20250401.csv +++ b/270210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161026,57,100.00,KONEX,,,N,N,N,N, ,N,22450,-1250,5,-5.27,48475050,2156,558.55,24800,24800,21300,27250,20150,23700,22483.79,0.00,0,0,25366,24532,24066,23232,22766,24300,23000,8,3550,500,14220,50,1,1655205,372,20.28,17.48,12,0.13,1107.00,1284.00,46000,20250107,-51.20,2670,20240419,740.82,46000,-51.20,20250107,17000,32.06,20250224,46000,-51.20,20250107,3000,648.33,20240429,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250423,151046,57,100.00,KONEX,,,N,N,N,N, ,N,23300,-400,5,-1.69,48228100,2145,555.70,24800,24800,21300,27250,20150,23700,22483.96,0.00,0,0,25366,24532,24066,23232,22766,24300,23000,8,3550,500,14220,50,1,1655205,386,21.05,18.15,12,0.13,1107.00,1284.00,46000,20250107,-49.35,2670,20240419,772.66,46000,-49.35,20250107,17000,37.06,20250224,46000,-49.35,20250107,3000,676.67,20240429,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250423,141044,57,100.00,KONEX,,,N,N,N,N, ,N,23450,-250,5,-1.05,39431550,1761,456.22,24800,24800,21300,27250,20150,23700,22391.57,0.00,0,0,25366,24532,24066,23232,22766,24300,23000,8,3550,500,14220,50,1,1655205,388,21.18,18.26,12,0.11,1107.00,1284.00,46000,20250107,-49.02,2670,20240419,778.28,46000,-49.02,20250107,17000,37.94,20250224,46000,-49.02,20250107,3000,681.67,20240429,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250423,131043,57,100.00,KONEX,,,N,N,N,N, ,N,23150,-550,5,-2.32,12026400,520,134.72,24800,24800,21300,27250,20150,23700,23127.69,0.00,0,0,25366,24532,24066,23232,22766,24300,23000,8,3550,500,14220,50,1,1655205,383,20.91,18.03,12,0.03,1107.00,1284.00,46000,20250107,-49.67,2670,20240419,767.04,46000,-49.67,20250107,17000,36.18,20250224,46000,-49.67,20250107,3000,671.67,20240429,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250423,121047,57,100.00,KONEX,,,N,N,N,N, ,N,23200,-500,5,-2.11,8553900,370,95.85,24800,24800,21300,27250,20150,23700,23118.65,0.00,0,0,25366,24532,24066,23232,22766,24300,23000,8,3550,500,14220,50,1,1655205,384,20.96,18.07,12,0.02,1107.00,1284.00,46000,20250107,-49.57,2670,20240419,768.91,46000,-49.57,20250107,17000,36.47,20250224,46000,-49.57,20250107,3000,673.33,20240429,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250423,111047,57,100.00,KONEX,,,N,N,N,N, ,N,23800,100,2,0.42,7392900,320,82.90,24800,24800,21300,27250,20150,23700,23102.81,0.00,0,0,25366,24532,24066,23232,22766,24300,23000,8,3550,500,14220,50,1,1655205,394,21.50,18.54,12,0.02,1107.00,1284.00,46000,20250107,-48.26,2670,20240419,791.39,46000,-48.26,20250107,17000,40.00,20250224,46000,-48.26,20250107,3000,693.33,20240429,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250423,101049,57,100.00,KONEX,,,N,N,N,N, ,N,23100,-600,5,-2.53,6631950,288,74.61,24800,24800,21300,27250,20150,23700,23027.60,0.00,0,0,25366,24532,24066,23232,22766,24300,23000,8,3550,500,14220,50,1,1655205,382,20.87,17.99,12,0.02,1107.00,1284.00,46000,20250107,-49.78,2670,20240419,765.17,46000,-49.78,20250107,17000,35.88,20250224,46000,-49.78,20250107,3000,670.00,20240429,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250423,091055,57,100.00,KONEX,,,N,N,N,N, ,N,23700,0,3,0.00,0,0,0.00,0,0,0,27250,20150,23700,0.00,0.00,0,0,25366,24532,24066,23232,22766,24300,23000,8,3550,500,14220,50,1,1655205,392,21.41,18.46,12,0.00,1107.00,1284.00,46000,20250107,-48.48,2670,20240419,787.64,46000,-48.48,20250107,17000,39.41,20250224,46000,-48.48,20250107,3000,690.00,20240429,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250422,161021,57,100.00,KONEX,,,N,N,N,N, ,N,23700,-1100,5,-4.44,9347400,386,146.77,24900,24900,23600,28500,21100,24800,24216.06,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,392,21.41,18.46,12,0.02,1107.00,1284.00,46000,20250107,-48.48,2670,20240419,787.64,46000,-48.48,20250107,17000,39.41,20250224,46000,-48.48,20250107,2970,697.98,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250422,151039,57,100.00,KONEX,,,N,N,N,N, ,N,24200,-600,5,-2.42,9229000,381,144.87,24900,24900,24100,28500,21100,24800,24223.10,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,401,21.86,18.85,12,0.02,1107.00,1284.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2970,714.81,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250422,141040,57,100.00,KONEX,,,N,N,N,N, ,N,24200,-600,5,-2.42,4219600,174,66.16,24900,24900,24100,28500,21100,24800,24250.57,0.00,0,0,25000,24900,24700,24600,24400,24950,24650,8,3700,500,14880,50,1,1655205,401,21.86,18.85,12,0.01,1107.00,1284.00,46000,20250107,-47.39,2670,20240419,806.37,46000,-47.39,20250107,17000,42.35,20250224,46000,-47.39,20250107,2970,714.81,20240422,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20250401.csv b/270520/price/prices-20250401.csv index 439641ce9934..0e206c667225 100644 --- a/270520/price/prices-20250401.csv +++ b/270520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1189,35,2,3.03,1141804301,978223,62.22,1152,1190,1141,1500,808,1154,1167.05,3.15,0,96278,1220,1187,1144,1111,1068,1165,1089,159,346,100,800,1,1,158790786,1888,-9.83,2.33,12,0.62,-121.00,510.00,2720,20240415,-56.29,944,20241107,25.95,1591,-25.27,20250109,970,22.58,20250409,2715,-56.21,20240611,944,25.95,20241107,0.98,Y,270520,100,158 억,,4998893,N,N,94505,N,00,N +20250423,151046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1183,29,2,2.51,1052320937,902898,57.43,1152,1190,1141,1500,808,1154,1165.49,3.15,0,81402,1220,1187,1144,1111,1068,1165,1089,159,346,100,800,1,1,158790786,1878,-9.78,2.32,12,0.57,-121.00,510.00,2720,20240415,-56.51,944,20241107,25.32,1591,-25.64,20250109,970,21.96,20250409,2715,-56.43,20240611,944,25.32,20241107,0.98,Y,270520,100,158 억,,4998893,N,N,198939,N,00,N +20250423,141044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1168,14,2,1.21,855342826,735827,46.80,1152,1179,1141,1500,808,1154,1162.42,3.15,0,44024,1220,1187,1144,1111,1068,1165,1089,159,346,100,800,1,1,158790786,1855,-9.65,2.29,12,0.46,-121.00,510.00,2720,20240415,-57.06,944,20241107,23.73,1591,-26.59,20250109,970,20.41,20250409,2715,-56.98,20240611,944,23.73,20241107,0.98,Y,270520,100,158 억,,4998893,N,N,198939,N,00,N +20250423,131043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1167,13,2,1.13,632136089,545226,34.68,1152,1174,1141,1500,808,1154,1159.40,3.15,0,-7387,1220,1187,1144,1111,1068,1165,1089,159,346,100,800,1,1,158790786,1853,-9.64,2.29,12,0.34,-121.00,510.00,2720,20240415,-57.10,944,20241107,23.62,1591,-26.65,20250109,970,20.31,20250409,2715,-57.02,20240611,944,23.62,20241107,0.98,Y,270520,100,158 억,,4998893,N,N,198939,N,00,N +20250423,121047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1154,0,3,0.00,463649306,399636,25.42,1152,1174,1141,1500,808,1154,1160.18,3.15,0,-8093,1220,1187,1144,1111,1068,1165,1089,159,346,100,800,1,1,158790786,1832,-9.54,2.26,12,0.25,-121.00,510.00,2720,20240415,-57.57,944,20241107,22.25,1591,-27.47,20250109,970,18.97,20250409,2715,-57.50,20240611,944,22.25,20241107,0.98,Y,270520,100,158 억,,4998893,N,N,198939,N,00,N +20250423,111048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1166,12,2,1.04,403785822,348095,22.14,1152,1174,1141,1500,808,1154,1159.99,3.15,0,-3729,1220,1187,1144,1111,1068,1165,1089,159,346,100,800,1,1,158790786,1852,-9.64,2.29,12,0.22,-121.00,510.00,2720,20240415,-57.13,944,20241107,23.52,1591,-26.71,20250109,970,20.21,20250409,2715,-57.05,20240611,944,23.52,20241107,0.98,Y,270520,100,158 억,,4998893,N,N,198939,N,00,N +20250423,101049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1163,9,2,0.78,291161873,251422,15.99,1152,1174,1141,1500,808,1154,1158.06,3.15,0,-8993,1220,1187,1144,1111,1068,1165,1089,159,346,100,800,1,1,158790786,1847,-9.61,2.28,12,0.16,-121.00,510.00,2720,20240415,-57.24,944,20241107,23.20,1591,-26.90,20250109,970,19.90,20250409,2715,-57.16,20240611,944,23.20,20241107,0.98,Y,270520,100,158 억,,4998893,N,N,198939,N,00,N +20250423,091055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1160,6,2,0.52,80671232,69983,4.45,1152,1161,1141,1500,808,1154,1152.73,3.15,0,-5549,1220,1187,1144,1111,1068,1165,1089,159,346,100,800,1,1,158790786,1842,-9.59,2.27,12,0.04,-121.00,510.00,2720,20240415,-57.35,944,20241107,22.88,1591,-27.09,20250109,970,19.59,20250409,2715,-57.27,20240611,944,22.88,20241107,0.98,Y,270520,100,158 억,,4998893,N,N,198939,N,00,N 20250422,161021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1154,-25,5,-2.12,1780133141,1571374,66.04,1177,1177,1101,1532,826,1179,1132.84,3.30,0,-134753,1281,1229,1183,1131,1085,1256,1158,159,353,100,820,1,1,158790786,1832,-9.54,2.26,12,0.99,-121.00,510.00,2720,20240415,-57.57,944,20241107,22.25,1591,-27.47,20250109,970,18.97,20250409,2715,-57.50,20240611,944,22.25,20241107,1.00,Y,270520,100,158 억,,5235694,N,N,198939,N,00,N 20250422,151040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1147,-32,5,-2.71,1733043358,1530406,64.32,1177,1177,1101,1532,826,1179,1132.41,3.30,0,-142242,1281,1229,1183,1131,1085,1256,1158,159,353,100,820,1,1,158790786,1821,-9.48,2.25,12,0.96,-121.00,510.00,2720,20240415,-57.83,944,20241107,21.50,1591,-27.91,20250109,970,18.25,20250409,2715,-57.75,20240611,944,21.50,20241107,1.00,Y,270520,100,158 억,,5235694,N,N,88494,N,00,N 20250422,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1147,-32,5,-2.71,1625355132,1436446,60.37,1177,1177,1101,1532,826,1179,1131.51,3.30,0,-171378,1281,1229,1183,1131,1085,1256,1158,159,353,100,820,1,1,158790786,1821,-9.48,2.25,12,0.90,-121.00,510.00,2720,20240415,-57.83,944,20241107,21.50,1591,-27.91,20250109,970,18.25,20250409,2715,-57.75,20240611,944,21.50,20241107,1.00,Y,270520,100,158 억,,5235694,N,N,88494,N,00,N diff --git a/270660/price/prices-20250401.csv b/270660/price/prices-20250401.csv index 7a4332e4e252..6cb1178b1b3d 100644 --- a/270660/price/prices-20250401.csv +++ b/270660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161027,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14940,880,2,6.26,29208128890,1814271,6322.38,14500,17200,14110,18270,9850,14060,16099.26,0.10,0,-33679,14353,14206,13933,13786,13513,14280,13860,61,4210,500,10120,10,1,12261742,1832,553.33,2.77,12,14.80,27.00,5388.00,29800,20240522,-49.87,11830,20250409,26.29,20950,-28.69,20250210,11830,26.29,20250409,29800,-49.87,20240522,11830,26.29,20250409,4.24,Y,270660,500,61 억,,12855,N,N,37889,N,00,N +20250423,151046,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14840,780,2,5.55,28790082860,1786157,6224.41,14500,17200,14110,18270,9850,14060,16118.45,0.10,0,-36565,14353,14206,13933,13786,13513,14280,13860,61,4210,500,10120,10,1,12261742,1820,549.63,2.75,12,14.57,27.00,5388.00,29800,20240522,-50.20,11830,20250409,25.44,20950,-29.16,20250210,11830,25.44,20250409,29800,-50.20,20240522,11830,25.44,20250409,4.24,Y,270660,500,61 억,,12855,N,N,7536,N,00,N +20250423,141045,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15100,1040,2,7.40,27632733245,1708446,5953.60,14500,17200,14110,18270,9850,14060,16174.19,0.10,0,-49942,14353,14206,13933,13786,13513,14280,13860,61,4210,500,10120,10,1,12261742,1852,559.26,2.80,12,13.93,27.00,5388.00,29800,20240522,-49.33,11830,20250409,27.64,20950,-27.92,20250210,11830,27.64,20250409,29800,-49.33,20240522,11830,27.64,20250409,4.24,Y,270660,500,61 억,,12855,N,N,7536,N,00,N +20250423,131044,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15490,1430,2,10.17,25243488120,1552791,5411.18,14500,17200,14110,18270,9850,14060,16256.85,0.10,0,-51264,14353,14206,13933,13786,13513,14280,13860,61,4210,500,10120,10,1,12261742,1899,573.70,2.87,12,12.66,27.00,5388.00,29800,20240522,-48.02,11830,20250409,30.94,20950,-26.06,20250210,11830,30.94,20250409,29800,-48.02,20240522,11830,30.94,20250409,4.24,Y,270660,500,61 억,,12855,N,N,7536,N,00,N +20250423,121047,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14340,280,2,1.99,290595925,20387,71.04,14500,14500,14110,18270,9850,14060,14253.98,0.10,0,-2669,14353,14206,13933,13786,13513,14280,13860,61,4210,500,10120,10,1,12261742,1758,531.11,2.66,12,0.17,27.00,5388.00,29800,20240522,-51.88,11830,20250409,21.22,20950,-31.55,20250210,11830,21.22,20250409,29800,-51.88,20240522,11830,21.22,20250409,4.24,Y,270660,500,61 억,,12855,N,N,7536,N,00,N +20250423,111048,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14300,240,2,1.71,258434955,18142,63.22,14500,14500,14110,18270,9850,14060,14245.12,0.10,0,-2972,14353,14206,13933,13786,13513,14280,13860,61,4210,500,10120,10,1,12261742,1753,529.63,2.65,12,0.15,27.00,5388.00,29800,20240522,-52.01,11830,20250409,20.88,20950,-31.74,20250210,11830,20.88,20250409,29800,-52.01,20240522,11830,20.88,20250409,4.24,Y,270660,500,61 억,,12855,N,N,7536,N,00,N +20250423,101050,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14240,180,2,1.28,198303620,13923,48.52,14500,14500,14110,18270,9850,14060,14242.88,0.10,0,-3001,14353,14206,13933,13786,13513,14280,13860,61,4210,500,10120,10,1,12261742,1746,527.41,2.64,12,0.11,27.00,5388.00,29800,20240522,-52.21,11830,20250409,20.37,20950,-32.03,20250210,11830,20.37,20250409,29800,-52.21,20240522,11830,20.37,20250409,4.24,Y,270660,500,61 억,,12855,N,N,7536,N,00,N +20250423,091055,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14190,130,2,0.92,69834470,4881,17.01,14500,14500,14170,18270,9850,14060,14307.41,0.10,0,-895,14353,14206,13933,13786,13513,14280,13860,61,4210,500,10120,10,1,12261742,1740,525.56,2.63,12,0.04,27.00,5388.00,29800,20240522,-52.38,11830,20250409,19.95,20950,-32.27,20250210,11830,19.95,20250409,29800,-52.38,20240522,11830,19.95,20250409,4.24,Y,270660,500,61 억,,12855,N,N,7536,N,00,N 20250422,161021,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14060,270,2,1.96,399489935,28696,154.58,13660,14080,13660,17920,9660,13790,13921.44,0.11,0,-9,14230,14010,13880,13660,13530,13945,13595,61,4130,500,9920,10,1,12261742,1724,520.74,2.61,12,0.23,27.00,5388.00,29800,20240522,-52.82,11830,20250409,18.85,20950,-32.89,20250210,11830,18.85,20250409,29800,-52.82,20240522,11830,18.85,20250409,4.26,Y,270660,500,61 억,,13146,N,N,7536,N,00,N 20250422,151040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14070,280,2,2.03,373688565,26861,144.69,13660,14070,13660,17920,9660,13790,13911.94,0.11,0,-558,14230,14010,13880,13660,13530,13945,13595,61,4130,500,9920,10,1,12261742,1725,521.11,2.61,12,0.22,27.00,5388.00,29800,20240522,-52.79,11830,20250409,18.93,20950,-32.84,20250210,11830,18.93,20250409,29800,-52.79,20240522,11830,18.93,20250409,4.26,Y,270660,500,61 억,,13146,N,N,908,N,00,N 20250422,141040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13980,190,2,1.38,309566635,22282,120.03,13660,14070,13660,17920,9660,13790,13893.13,0.11,0,-716,14230,14010,13880,13660,13530,13945,13595,61,4130,500,9920,10,1,12261742,1714,517.78,2.59,12,0.18,27.00,5388.00,29800,20240522,-53.09,11830,20250409,18.17,20950,-33.27,20250210,11830,18.17,20250409,29800,-53.09,20240522,11830,18.17,20250409,4.26,Y,270660,500,61 억,,13146,N,N,908,N,00,N diff --git a/270870/price/prices-20250401.csv b/270870/price/prices-20250401.csv index 1eb4dc8c9e8a..a696cd59db6a 100644 --- a/270870/price/prices-20250401.csv +++ b/270870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5270,40,2,0.76,37701780,7146,65.83,5250,5300,5230,6790,3670,5230,5275.93,2.11,0,178,5356,5292,5246,5182,5136,5270,5160,46,1560,500,3130,10,1,9200224,485,10.10,0.44,12,0.08,522.00,12103.00,12660,20240822,-58.37,4880,20250409,7.99,6520,-19.17,20250219,4880,7.99,20250409,12660,-58.37,20240822,4880,7.99,20250409,0.78,Y,270870,500,46 억,,193902,N,N,200,N,00,N +20250423,151047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,50,2,0.96,35857880,6796,62.60,5250,5300,5230,6790,3670,5230,5276.32,2.11,0,205,5356,5292,5246,5182,5136,5270,5160,46,1560,500,3130,10,1,9200224,486,10.11,0.44,12,0.07,522.00,12103.00,12660,20240822,-58.29,4880,20250409,8.20,6520,-19.02,20250219,4880,8.20,20250409,12660,-58.29,20240822,4880,8.20,20250409,0.78,Y,270870,500,46 억,,193902,N,N,200,N,00,N +20250423,141045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5270,40,2,0.76,16234600,3073,28.31,5250,5300,5230,6790,3670,5230,5282.98,2.11,0,159,5356,5292,5246,5182,5136,5270,5160,46,1560,500,3130,10,1,9200224,485,10.10,0.44,12,0.03,522.00,12103.00,12660,20240822,-58.37,4880,20250409,7.99,6520,-19.17,20250219,4880,7.99,20250409,12660,-58.37,20240822,4880,7.99,20250409,0.78,Y,270870,500,46 억,,193902,N,N,200,N,00,N +20250423,131044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5270,40,2,0.76,16045040,3037,27.98,5250,5300,5230,6790,3670,5230,5283.19,2.11,0,140,5356,5292,5246,5182,5136,5270,5160,46,1560,500,3130,10,1,9200224,485,10.10,0.44,12,0.03,522.00,12103.00,12660,20240822,-58.37,4880,20250409,7.99,6520,-19.17,20250219,4880,7.99,20250409,12660,-58.37,20240822,4880,7.99,20250409,0.78,Y,270870,500,46 억,,193902,N,N,200,N,00,N +20250423,121048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5280,50,2,0.96,15702990,2972,27.38,5250,5300,5230,6790,3670,5230,5283.64,2.11,0,132,5356,5292,5246,5182,5136,5270,5160,46,1560,500,3130,10,1,9200224,486,10.11,0.44,12,0.03,522.00,12103.00,12660,20240822,-58.29,4880,20250409,8.20,6520,-19.02,20250219,4880,8.20,20250409,12660,-58.29,20240822,4880,8.20,20250409,0.78,Y,270870,500,46 억,,193902,N,N,200,N,00,N +20250423,111048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5290,60,2,1.15,14963740,2832,26.09,5250,5300,5230,6790,3670,5230,5283.81,2.11,0,16,5356,5292,5246,5182,5136,5270,5160,46,1560,500,3130,10,1,9200224,487,10.13,0.44,12,0.03,522.00,12103.00,12660,20240822,-58.21,4880,20250409,8.40,6520,-18.87,20250219,4880,8.40,20250409,12660,-58.21,20240822,4880,8.40,20250409,0.78,Y,270870,500,46 억,,193902,N,N,200,N,00,N +20250423,101050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5290,60,2,1.15,9757530,1846,17.00,5250,5300,5230,6790,3670,5230,5285.77,2.11,0,27,5356,5292,5246,5182,5136,5270,5160,46,1560,500,3130,10,1,9200224,487,10.13,0.44,12,0.02,522.00,12103.00,12660,20240822,-58.21,4880,20250409,8.40,6520,-18.87,20250219,4880,8.40,20250409,12660,-58.21,20240822,4880,8.40,20250409,0.78,Y,270870,500,46 억,,193902,N,N,200,N,00,N +20250423,091055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,70,2,1.34,310930,59,0.54,5250,5300,5250,6790,3670,5230,5270.00,2.11,0,-18,5356,5292,5246,5182,5136,5270,5160,46,1560,500,3130,10,1,9200224,488,10.15,0.44,12,0.00,522.00,12103.00,12660,20240822,-58.14,4880,20250409,8.61,6520,-18.71,20250219,4880,8.61,20250409,12660,-58.14,20240822,4880,8.61,20250409,0.78,Y,270870,500,46 억,,193902,N,N,200,N,00,N 20250422,161022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5230,-40,5,-0.76,57165150,10856,86.15,5310,5310,5200,6850,3690,5270,5265.77,2.11,0,-472,5316,5292,5266,5242,5216,5305,5255,46,1580,500,3160,10,1,9200224,481,10.02,0.43,12,0.12,522.00,12103.00,12660,20240822,-58.69,4880,20250409,7.17,6520,-19.79,20250219,4880,7.17,20250409,12660,-58.69,20240822,4880,7.17,20250409,0.77,Y,270870,500,46 억,,194374,N,N,200,N,00,N 20250422,151040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5290,20,2,0.38,55215270,10484,83.19,5310,5310,5200,6850,3690,5270,5266.62,2.11,0,-396,5316,5292,5266,5242,5216,5305,5255,46,1580,500,3160,10,1,9200224,487,10.13,0.44,12,0.11,522.00,12103.00,12660,20240822,-58.21,4880,20250409,8.40,6520,-18.87,20250219,4880,8.40,20250409,12660,-58.21,20240822,4880,8.40,20250409,0.77,Y,270870,500,46 억,,194374,N,N,0,N,00,N 20250422,141041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-20,5,-0.38,51914240,9860,78.24,5310,5310,5200,6850,3690,5270,5265.14,2.11,0,-296,5316,5292,5266,5242,5216,5305,5255,46,1580,500,3160,10,1,9200224,483,10.06,0.43,12,0.11,522.00,12103.00,12660,20240822,-58.53,4880,20250409,7.58,6520,-19.48,20250219,4880,7.58,20250409,12660,-58.53,20240822,4880,7.58,20250409,0.77,Y,270870,500,46 억,,194374,N,N,0,N,00,N diff --git a/271560/price/prices-20250401.csv b/271560/price/prices-20250401.csv index be248c48c061..081108b30a70 100644 --- a/271560/price/prices-20250401.csv +++ b/271560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161027,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120800,800,2,0.67,12877003900,106616,177.68,120600,122300,119900,156000,84000,120000,120779.28,28.67,0,-9143,122533,121266,119933,118666,117333,121900,119300,198,36000,500,93600,100,1,39536132,47760,9.10,1.38,12,0.27,13269.00,87814.00,123500,20250319,-2.19,81800,20240805,47.68,123500,-2.19,20250319,97000,24.54,20250124,123500,-2.19,20250319,81800,47.68,20240805,0.42,Y,271560,500,197 억,,11335230,N,N,14005,N,00,N +20250423,151047,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120700,700,2,0.58,11811415900,97794,162.98,120600,122300,119900,156000,84000,120000,120778.53,28.67,0,-9843,122533,121266,119933,118666,117333,121900,119300,198,36000,500,93600,100,1,39536132,47720,9.10,1.37,12,0.25,13269.00,87814.00,123500,20250319,-2.27,81800,20240805,47.56,123500,-2.27,20250319,97000,24.43,20250124,123500,-2.27,20250319,81800,47.56,20240805,0.42,Y,271560,500,197 억,,11335230,N,N,7530,N,00,N +20250423,141045,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120700,700,2,0.58,10133435250,83897,139.82,120600,122300,119900,156000,84000,120000,120784.24,28.67,0,-6242,122533,121266,119933,118666,117333,121900,119300,198,36000,500,93600,100,1,39536132,47720,9.10,1.37,12,0.21,13269.00,87814.00,123500,20250319,-2.27,81800,20240805,47.56,123500,-2.27,20250319,97000,24.43,20250124,123500,-2.27,20250319,81800,47.56,20240805,0.42,Y,271560,500,197 억,,11335230,N,N,7530,N,00,N +20250423,131044,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,121000,1000,2,0.83,8731018050,72281,120.46,120600,122300,119900,156000,84000,120000,120792.71,28.67,0,-5963,122533,121266,119933,118666,117333,121900,119300,198,36000,500,93600,100,1,39536132,47839,9.12,1.38,12,0.18,13269.00,87814.00,123500,20250319,-2.02,81800,20240805,47.92,123500,-2.02,20250319,97000,24.74,20250124,123500,-2.02,20250319,81800,47.92,20240805,0.42,Y,271560,500,197 억,,11335230,N,N,7530,N,00,N +20250423,121048,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120800,800,2,0.67,7064636450,58487,97.47,120600,122300,119900,156000,84000,120000,120789.86,28.67,0,-3075,122533,121266,119933,118666,117333,121900,119300,198,36000,500,93600,100,1,39536132,47760,9.10,1.38,12,0.15,13269.00,87814.00,123500,20250319,-2.19,81800,20240805,47.68,123500,-2.19,20250319,97000,24.54,20250124,123500,-2.19,20250319,81800,47.68,20240805,0.42,Y,271560,500,197 억,,11335230,N,N,7530,N,00,N +20250423,111048,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120000,0,3,0.00,5869434650,48565,80.94,120600,122300,119900,156000,84000,120000,120857.30,28.67,0,-2753,122533,121266,119933,118666,117333,121900,119300,198,36000,500,93600,100,1,39536132,47443,9.04,1.37,12,0.12,13269.00,87814.00,123500,20250319,-2.83,81800,20240805,46.70,123500,-2.83,20250319,97000,23.71,20250124,123500,-2.83,20250319,81800,46.70,20240805,0.42,Y,271560,500,197 억,,11335230,N,N,7530,N,00,N +20250423,101050,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120900,900,2,0.75,3427322050,28271,47.12,120600,122300,120100,156000,84000,120000,121231.02,28.67,0,1604,122533,121266,119933,118666,117333,121900,119300,198,36000,500,93600,100,1,39536132,47799,9.11,1.38,12,0.07,13269.00,87814.00,123500,20250319,-2.11,81800,20240805,47.80,123500,-2.11,20250319,97000,24.64,20250124,123500,-2.11,20250319,81800,47.80,20240805,0.42,Y,271560,500,197 억,,11335230,N,N,7530,N,00,N +20250423,091056,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,122100,2100,2,1.75,1205636800,9923,16.54,120600,122300,120100,156000,84000,120000,121499.22,28.67,0,1514,122533,121266,119933,118666,117333,121900,119300,198,36000,500,93600,100,1,39536132,48274,9.20,1.39,12,0.03,13269.00,87814.00,123500,20250319,-1.13,81800,20240805,49.27,123500,-1.13,20250319,97000,25.88,20250124,123500,-1.13,20250319,81800,49.27,20240805,0.42,Y,271560,500,197 억,,11335230,N,N,7530,N,00,N 20250422,161022,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120000,400,2,0.33,7205855300,60003,91.20,119500,121200,118600,155400,83800,119600,120091.60,28.69,0,9736,122933,121266,119833,118166,116733,120550,117450,198,35800,500,93280,100,1,39536132,47443,9.04,1.37,12,0.15,13269.00,87814.00,123500,20250319,-2.83,81800,20240805,46.70,123500,-2.83,20250319,97000,23.71,20250124,123500,-2.83,20250319,81800,46.70,20240805,0.42,Y,271560,500,197 억,,11342710,N,N,7530,N,00,N 20250422,151040,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,120000,400,2,0.33,6377796850,53097,80.71,119500,121200,118600,155400,83800,119600,120115.95,28.69,0,8318,122933,121266,119833,118166,116733,120550,117450,198,35800,500,93280,100,1,39536132,47443,9.04,1.37,12,0.13,13269.00,87814.00,123500,20250319,-2.83,81800,20240805,46.70,123500,-2.83,20250319,97000,23.71,20250124,123500,-2.83,20250319,81800,46.70,20240805,0.42,Y,271560,500,197 억,,11342710,N,N,5325,N,00,N 20250422,141041,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,119600,0,3,0.00,5147637400,42816,65.08,119500,121200,118600,155400,83800,119600,120226.96,28.69,0,7040,122933,121266,119833,118166,116733,120550,117450,198,35800,500,93280,100,1,39536132,47285,9.01,1.36,12,0.11,13269.00,87814.00,123500,20250319,-3.16,81800,20240805,46.21,123500,-3.16,20250319,97000,23.30,20250124,123500,-3.16,20250319,81800,46.21,20240805,0.42,Y,271560,500,197 억,,11342710,N,N,5325,N,00,N diff --git a/271830/price/prices-20250401.csv b/271830/price/prices-20250401.csv index 32df33a058ca..74c524b46317 100644 --- a/271830/price/prices-20250401.csv +++ b/271830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1522,-6,5,-0.39,18684269,12250,41.99,1527,1533,1515,1986,1070,1528,1525.25,0.85,0,3258,1541,1534,1522,1515,1503,1528,1509,29,458,100,1030,1,1,29490202,449,-380.50,0.65,12,0.04,-4.00,2340.00,3620,20240412,-57.96,1330,20241210,14.44,1940,-21.55,20250320,1372,10.93,20250409,3490,-56.39,20240507,1330,14.44,20241210,1.91,Y,271830,100,29 억,,250581,N,N,730,N,00,N +20250423,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1522,-6,5,-0.39,17976543,11785,40.40,1527,1533,1515,1986,1070,1528,1525.37,0.85,0,3719,1541,1534,1522,1515,1503,1528,1509,29,458,100,1030,1,1,29490202,449,-380.50,0.65,12,0.04,-4.00,2340.00,3620,20240412,-57.96,1330,20241210,14.44,1940,-21.55,20250320,1372,10.93,20250409,3490,-56.39,20240507,1330,14.44,20241210,1.91,Y,271830,100,29 억,,250581,N,N,4029,N,00,N +20250423,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1523,-5,5,-0.33,11704739,7680,26.33,1527,1529,1515,1986,1070,1528,1524.05,0.85,0,919,1541,1534,1522,1515,1503,1528,1509,29,458,100,1030,1,1,29490202,449,-380.75,0.65,12,0.03,-4.00,2340.00,3620,20240412,-57.93,1330,20241210,14.51,1940,-21.49,20250320,1372,11.01,20250409,3490,-56.36,20240507,1330,14.51,20241210,1.91,Y,271830,100,29 억,,250581,N,N,4029,N,00,N +20250423,131045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1527,-1,5,-0.07,10158886,6665,22.85,1527,1529,1515,1986,1070,1528,1524.21,0.85,0,295,1541,1534,1522,1515,1503,1528,1509,29,458,100,1030,1,1,29490202,450,-381.75,0.65,12,0.02,-4.00,2340.00,3620,20240412,-57.82,1330,20241210,14.81,1940,-21.29,20250320,1372,11.30,20250409,3490,-56.25,20240507,1330,14.81,20241210,1.91,Y,271830,100,29 억,,250581,N,N,4029,N,00,N +20250423,121048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1526,-2,5,-0.13,9884718,6485,22.23,1527,1529,1515,1986,1070,1528,1524.24,0.85,0,262,1541,1534,1522,1515,1503,1528,1509,29,458,100,1030,1,1,29490202,450,-381.50,0.65,12,0.02,-4.00,2340.00,3620,20240412,-57.85,1330,20241210,14.74,1940,-21.34,20250320,1372,11.22,20250409,3490,-56.28,20240507,1330,14.74,20241210,1.91,Y,271830,100,29 억,,250581,N,N,4029,N,00,N +20250423,111049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1524,-4,5,-0.26,8446666,5539,18.99,1527,1529,1515,1986,1070,1528,1524.94,0.85,0,123,1541,1534,1522,1515,1503,1528,1509,29,458,100,1030,1,1,29490202,449,-381.00,0.65,12,0.02,-4.00,2340.00,3620,20240412,-57.90,1330,20241210,14.59,1940,-21.44,20250320,1372,11.08,20250409,3490,-56.33,20240507,1330,14.59,20241210,1.91,Y,271830,100,29 억,,250581,N,N,4029,N,00,N +20250423,101050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1528,0,3,0.00,7146151,4685,16.06,1527,1528,1515,1986,1070,1528,1525.33,0.85,0,283,1541,1534,1522,1515,1503,1528,1509,29,458,100,1030,1,1,29490202,451,-382.00,0.65,12,0.02,-4.00,2340.00,3620,20240412,-57.79,1330,20241210,14.89,1940,-21.24,20250320,1372,11.37,20250409,3490,-56.22,20240507,1330,14.89,20241210,1.91,Y,271830,100,29 억,,250581,N,N,4029,N,00,N +20250423,091056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1527,-1,5,-0.07,4694762,3077,10.55,1527,1528,1515,1986,1070,1528,1525.76,0.85,0,98,1541,1534,1522,1515,1503,1528,1509,29,458,100,1030,1,1,29490202,450,-381.75,0.65,12,0.01,-4.00,2340.00,3620,20240412,-57.82,1330,20241210,14.81,1940,-21.29,20250320,1372,11.30,20250409,3490,-56.25,20240507,1330,14.81,20241210,1.91,Y,271830,100,29 억,,250581,N,N,4029,N,00,N 20250422,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1528,-1,5,-0.07,44292517,29128,114.64,1529,1529,1510,1987,1071,1529,1520.61,0.83,0,5548,1544,1536,1521,1513,1498,1540,1517,29,458,100,1030,1,1,29490202,451,-382.00,0.65,12,0.10,-4.00,2340.00,3650,20240411,-58.14,1330,20241210,14.89,1940,-21.24,20250320,1372,11.37,20250409,3490,-56.22,20240507,1330,14.89,20241210,1.92,Y,271830,100,29 억,,245033,N,N,4029,N,00,N 20250422,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1522,-7,5,-0.46,40346168,26537,104.44,1529,1529,1510,1987,1071,1529,1520.37,0.83,0,3421,1544,1536,1521,1513,1498,1540,1517,29,458,100,1030,1,1,29490202,449,-380.50,0.65,12,0.09,-4.00,2340.00,3650,20240411,-58.30,1330,20241210,14.44,1940,-21.55,20250320,1372,10.93,20250409,3490,-56.39,20240507,1330,14.44,20241210,1.92,Y,271830,100,29 억,,245033,N,N,0,N,00,N 20250422,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1521,-8,5,-0.52,26043191,17136,67.44,1529,1529,1510,1987,1071,1529,1519.79,0.83,0,3247,1544,1536,1521,1513,1498,1540,1517,29,458,100,1030,1,1,29490202,449,-380.25,0.65,12,0.06,-4.00,2340.00,3650,20240411,-58.33,1330,20241210,14.36,1940,-21.60,20250320,1372,10.86,20250409,3490,-56.42,20240507,1330,14.36,20241210,1.92,Y,271830,100,29 억,,245033,N,N,0,N,00,N diff --git a/271940/price/prices-20250401.csv b/271940/price/prices-20250401.csv index 1d9f94ffdb2f..af4e71cda4ca 100644 --- a/271940/price/prices-20250401.csv +++ b/271940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161028,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13470,790,2,6.23,1908203085,142794,236.75,12900,13870,12820,16480,8880,12680,13363.30,4.00,0,-3298,13066,12872,12776,12582,12486,12825,12535,182,3800,500,9380,10,1,36313190,4891,269.40,1.54,12,0.39,50.00,8743.00,28400,20240528,-52.57,12090,20250409,11.41,17340,-22.32,20250107,12090,11.41,20250409,28400,-52.57,20240528,12090,11.41,20250409,0.60,Y,271940,500,181 억,,1452996,N,N,6011,N,00,N +20250423,151047,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13450,770,2,6.07,1866338820,139685,231.59,12900,13870,12820,16480,8880,12680,13361.05,4.00,0,-3446,13066,12872,12776,12582,12486,12825,12535,182,3800,500,9380,10,1,36313190,4884,269.00,1.54,12,0.38,50.00,8743.00,28400,20240528,-52.64,12090,20250409,11.25,17340,-22.43,20250107,12090,11.25,20250409,28400,-52.64,20240528,12090,11.25,20250409,0.60,Y,271940,500,181 억,,1452996,N,N,8959,N,00,N +20250423,141046,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13490,810,2,6.39,1729879785,129548,214.79,12900,13870,12820,16480,8880,12680,13353.20,4.00,0,-5362,13066,12872,12776,12582,12486,12825,12535,182,3800,500,9380,10,1,36313190,4899,269.80,1.54,12,0.36,50.00,8743.00,28400,20240528,-52.50,12090,20250409,11.58,17340,-22.20,20250107,12090,11.58,20250409,28400,-52.50,20240528,12090,11.58,20250409,0.60,Y,271940,500,181 억,,1452996,N,N,8959,N,00,N +20250423,131045,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13340,660,2,5.21,1471640760,110452,183.13,12900,13870,12820,16480,8880,12680,13323.80,4.00,0,-5458,13066,12872,12776,12582,12486,12825,12535,182,3800,500,9380,10,1,36313190,4844,266.80,1.53,12,0.30,50.00,8743.00,28400,20240528,-53.03,12090,20250409,10.34,17340,-23.07,20250107,12090,10.34,20250409,28400,-53.03,20240528,12090,10.34,20250409,0.60,Y,271940,500,181 억,,1452996,N,N,8959,N,00,N +20250423,121049,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13350,670,2,5.28,1366758660,102593,170.10,12900,13870,12820,16480,8880,12680,13322.14,4.00,0,-4469,13066,12872,12776,12582,12486,12825,12535,182,3800,500,9380,10,1,36313190,4848,267.00,1.53,12,0.28,50.00,8743.00,28400,20240528,-52.99,12090,20250409,10.42,17340,-23.01,20250107,12090,10.42,20250409,28400,-52.99,20240528,12090,10.42,20250409,0.60,Y,271940,500,181 억,,1452996,N,N,8959,N,00,N +20250423,111049,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13210,530,2,4.18,1259286060,94496,156.67,12900,13870,12820,16480,8880,12680,13326.34,4.00,0,-4469,13066,12872,12776,12582,12486,12825,12535,182,3800,500,9380,10,1,36313190,4797,264.20,1.51,12,0.26,50.00,8743.00,28400,20240528,-53.49,12090,20250409,9.26,17340,-23.82,20250107,12090,9.26,20250409,28400,-53.49,20240528,12090,9.26,20250409,0.60,Y,271940,500,181 억,,1452996,N,N,8959,N,00,N +20250423,101051,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13200,520,2,4.10,1139794695,85460,141.69,12900,13870,12820,16480,8880,12680,13337.17,4.00,0,-3704,13066,12872,12776,12582,12486,12825,12535,182,3800,500,9380,10,1,36313190,4793,264.00,1.51,12,0.24,50.00,8743.00,28400,20240528,-53.52,12090,20250409,9.18,17340,-23.88,20250107,12090,9.18,20250409,28400,-53.52,20240528,12090,9.18,20250409,0.60,Y,271940,500,181 억,,1452996,N,N,8959,N,00,N +20250423,091056,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,13200,520,2,4.10,199911510,15253,25.29,12900,13210,12820,16480,8880,12680,13106.37,4.00,0,8183,13066,12872,12776,12582,12486,12825,12535,182,3800,500,9380,10,1,36313190,4793,264.00,1.51,12,0.04,50.00,8743.00,28400,20240528,-53.52,12090,20250409,9.18,17340,-23.88,20250107,12090,9.18,20250409,28400,-53.52,20240528,12090,9.18,20250409,0.60,Y,271940,500,181 억,,1452996,N,N,8959,N,00,N 20250422,161022,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12680,-290,5,-2.24,771740925,60315,321.95,12930,12970,12680,16860,9080,12970,12795.17,4.05,0,10647,13276,13122,12996,12842,12716,13060,12780,182,3890,500,9590,10,1,36313190,4605,253.60,1.45,12,0.17,50.00,8743.00,28400,20240528,-55.35,12090,20250409,4.88,17340,-26.87,20250107,12090,4.88,20250409,28400,-55.35,20240528,12090,4.88,20250409,0.59,Y,271940,500,181 억,,1470379,N,N,8959,N,00,N 20250422,151041,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12820,-150,5,-1.16,515063425,40116,214.13,12930,12970,12790,16860,9080,12970,12839.35,4.05,0,2839,13276,13122,12996,12842,12716,13060,12780,182,3890,500,9590,10,1,36313190,4655,256.40,1.47,12,0.11,50.00,8743.00,28400,20240528,-54.86,12090,20250409,6.04,17340,-26.07,20250107,12090,6.04,20250409,28400,-54.86,20240528,12090,6.04,20250409,0.59,Y,271940,500,181 억,,1470379,N,N,2188,N,00,N 20250422,141041,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,12850,-120,5,-0.93,456718705,35570,189.87,12930,12970,12790,16860,9080,12970,12840.00,4.05,0,871,13276,13122,12996,12842,12716,13060,12780,182,3890,500,9590,10,1,36313190,4666,257.00,1.47,12,0.10,50.00,8743.00,28400,20240528,-54.75,12090,20250409,6.29,17340,-25.89,20250107,12090,6.29,20250409,28400,-54.75,20240528,12090,6.29,20250409,0.59,Y,271940,500,181 억,,1470379,N,N,2188,N,00,N diff --git a/271980/price/prices-20250401.csv b/271980/price/prices-20250401.csv index 5a86e7b726e9..8f2d4f5f2422 100644 --- a/271980/price/prices-20250401.csv +++ b/271980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161028,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12710,80,2,0.63,1065884765,84008,56.67,12710,12840,12610,16410,8850,12630,12687.88,0.67,0,19703,13150,12890,12740,12480,12330,12815,12405,74,3780,500,8080,10,1,14704872,1869,-6.24,0.97,12,0.57,-2038.00,13123.00,18550,20240508,-31.48,10120,20241209,25.59,16290,-21.98,20250403,10390,22.33,20250317,18550,-31.48,20240508,10120,25.59,20241209,1.33,Y,271980,500,73 억,,98584,N,N,2401,N,00,N +20250423,151048,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12750,120,2,0.95,1008591835,79503,53.63,12710,12840,12610,16410,8850,12630,12686.21,0.67,0,18294,13150,12890,12740,12480,12330,12815,12405,74,3780,500,8080,10,1,14704872,1875,-6.26,0.97,12,0.54,-2038.00,13123.00,18550,20240508,-31.27,10120,20241209,25.99,16290,-21.73,20250403,10390,22.71,20250317,18550,-31.27,20240508,10120,25.99,20241209,1.33,Y,271980,500,73 억,,98584,N,N,4536,N,00,N +20250423,141046,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12700,70,2,0.55,812504195,64107,43.25,12710,12840,12610,16410,8850,12630,12674.19,0.67,0,14407,13150,12890,12740,12480,12330,12815,12405,74,3780,500,8080,10,1,14704872,1868,-6.23,0.97,12,0.44,-2038.00,13123.00,18550,20240508,-31.54,10120,20241209,25.49,16290,-22.04,20250403,10390,22.23,20250317,18550,-31.54,20240508,10120,25.49,20241209,1.33,Y,271980,500,73 억,,98584,N,N,4536,N,00,N +20250423,131045,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12680,50,2,0.40,737424505,58180,39.25,12710,12840,12610,16410,8850,12630,12674.88,0.67,0,12771,13150,12890,12740,12480,12330,12815,12405,74,3780,500,8080,10,1,14704872,1865,-6.22,0.97,12,0.40,-2038.00,13123.00,18550,20240508,-31.64,10120,20241209,25.30,16290,-22.16,20250403,10390,22.04,20250317,18550,-31.64,20240508,10120,25.30,20241209,1.33,Y,271980,500,73 억,,98584,N,N,4536,N,00,N +20250423,121049,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12670,40,2,0.32,688223435,54285,36.62,12710,12840,12610,16410,8850,12630,12677.97,0.67,0,12934,13150,12890,12740,12480,12330,12815,12405,74,3780,500,8080,10,1,14704872,1863,-6.22,0.97,12,0.37,-2038.00,13123.00,18550,20240508,-31.70,10120,20241209,25.20,16290,-22.22,20250403,10390,21.94,20250317,18550,-31.70,20240508,10120,25.20,20241209,1.33,Y,271980,500,73 억,,98584,N,N,4536,N,00,N +20250423,111049,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12640,10,2,0.08,625162035,49300,33.26,12710,12840,12610,16410,8850,12630,12680.77,0.67,0,12739,13150,12890,12740,12480,12330,12815,12405,74,3780,500,8080,10,1,14704872,1859,-6.20,0.96,12,0.34,-2038.00,13123.00,18550,20240508,-31.86,10120,20241209,24.90,16290,-22.41,20250403,10390,21.66,20250317,18550,-31.86,20240508,10120,24.90,20241209,1.33,Y,271980,500,73 억,,98584,N,N,4536,N,00,N +20250423,101051,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12630,0,3,0.00,531642515,41899,28.26,12710,12840,12610,16410,8850,12630,12688.67,0.67,0,12871,13150,12890,12740,12480,12330,12815,12405,74,3780,500,8080,10,1,14704872,1857,-6.20,0.96,12,0.28,-2038.00,13123.00,18550,20240508,-31.91,10120,20241209,24.80,16290,-22.47,20250403,10390,21.56,20250317,18550,-31.91,20240508,10120,24.80,20241209,1.33,Y,271980,500,73 억,,98584,N,N,4536,N,00,N +20250423,091057,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12800,170,2,1.35,70249895,5515,3.72,12710,12800,12710,16410,8850,12630,12737.97,0.67,0,309,13150,12890,12740,12480,12330,12815,12405,74,3780,500,8080,10,1,14704872,1882,-6.28,0.98,12,0.04,-2038.00,13123.00,18550,20240508,-31.00,10120,20241209,26.48,16290,-21.42,20250403,10390,23.20,20250317,18550,-31.00,20240508,10120,26.48,20241209,1.33,Y,271980,500,73 억,,98584,N,N,4536,N,00,N 20250422,161023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12630,-630,5,-4.75,1872283700,147010,29.00,12960,13000,12590,17230,9290,13260,12735.85,0.79,0,-15554,14433,13846,13363,12776,12293,14140,13070,74,3970,500,8480,10,1,14704872,1857,-6.20,0.96,12,1.00,-2038.00,13123.00,19870,20240411,-36.44,10120,20241209,24.80,16290,-22.47,20250403,10390,21.56,20250317,18550,-31.91,20240508,10120,24.80,20241209,1.35,Y,271980,500,73 억,,115890,N,N,4536,N,00,N 20250422,151041,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12710,-550,5,-4.15,1826449540,143386,28.29,12960,13000,12590,17230,9290,13260,12737.99,0.79,0,-15214,14433,13846,13363,12776,12293,14140,13070,74,3970,500,8480,10,1,14704872,1869,-6.24,0.97,12,0.98,-2038.00,13123.00,19870,20240411,-36.03,10120,20241209,25.59,16290,-21.98,20250403,10390,22.33,20250317,18550,-31.48,20240508,10120,25.59,20241209,1.35,Y,271980,500,73 억,,115890,N,N,3285,N,00,N 20250422,141042,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12610,-650,5,-4.90,1731302790,135874,26.81,12960,13000,12590,17230,9290,13260,12741.97,0.79,0,-12851,14433,13846,13363,12776,12293,14140,13070,74,3970,500,8480,10,1,14704872,1854,-6.19,0.96,12,0.92,-2038.00,13123.00,19870,20240411,-36.54,10120,20241209,24.60,16290,-22.59,20250403,10390,21.37,20250317,18550,-32.02,20240508,10120,24.60,20241209,1.35,Y,271980,500,73 억,,115890,N,N,3285,N,00,N diff --git a/272110/price/prices-20250401.csv b/272110/price/prices-20250401.csv index 14887a77e324..bf3e037c0b98 100644 --- a/272110/price/prices-20250401.csv +++ b/272110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,350,2,2.11,525983230,31448,177.86,16870,16950,16340,21550,11620,16600,16725.45,3.41,0,1724,17206,16902,16706,16402,16206,16805,16305,40,4950,500,11950,10,1,8025395,1360,12.56,1.83,12,0.39,1349.00,9261.00,23150,20240614,-26.78,11550,20241204,46.75,18600,-8.87,20250324,13200,28.41,20250203,23150,-26.78,20240614,11550,46.75,20241204,2.58,Y,272110,500,40 억,,273969,N,N,359,N,00,N +20250423,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16920,320,2,1.93,459769010,27539,155.75,16870,16940,16340,21550,11620,16600,16695.20,3.41,0,2498,17206,16902,16706,16402,16206,16805,16305,40,4950,500,11950,10,1,8025395,1358,12.54,1.83,12,0.34,1349.00,9261.00,23150,20240614,-26.91,11550,20241204,46.49,18600,-9.03,20250324,13200,28.18,20250203,23150,-26.91,20240614,11550,46.49,20241204,2.58,Y,272110,500,40 억,,273969,N,N,2021,N,00,N +20250423,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16880,280,2,1.69,369820690,22207,125.60,16870,16880,16340,21550,11620,16600,16653.34,3.41,0,250,17206,16902,16706,16402,16206,16805,16305,40,4950,500,11950,10,1,8025395,1355,12.51,1.82,12,0.28,1349.00,9261.00,23150,20240614,-27.08,11550,20241204,46.15,18600,-9.25,20250324,13200,27.88,20250203,23150,-27.08,20240614,11550,46.15,20241204,2.58,Y,272110,500,40 억,,273969,N,N,2021,N,00,N +20250423,131045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,150,2,0.90,340124750,20444,115.63,16870,16870,16340,21550,11620,16600,16636.90,3.41,0,957,17206,16902,16706,16402,16206,16805,16305,40,4950,500,11950,10,1,8025395,1344,12.42,1.81,12,0.25,1349.00,9261.00,23150,20240614,-27.65,11550,20241204,45.02,18600,-9.95,20250324,13200,26.89,20250203,23150,-27.65,20240614,11550,45.02,20241204,2.58,Y,272110,500,40 억,,273969,N,N,2021,N,00,N +20250423,121049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16680,80,2,0.48,297429030,17895,101.21,16870,16870,16340,21550,11620,16600,16620.79,3.41,0,2428,17206,16902,16706,16402,16206,16805,16305,40,4950,500,11950,10,1,8025395,1339,12.36,1.80,12,0.22,1349.00,9261.00,23150,20240614,-27.95,11550,20241204,44.42,18600,-10.32,20250324,13200,26.36,20250203,23150,-27.95,20240614,11550,44.42,20241204,2.58,Y,272110,500,40 억,,273969,N,N,2021,N,00,N +20250423,111050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,150,2,0.90,277247420,16687,94.38,16870,16870,16340,21550,11620,16600,16614.58,3.41,0,1823,17206,16902,16706,16402,16206,16805,16305,40,4950,500,11950,10,1,8025395,1344,12.42,1.81,12,0.21,1349.00,9261.00,23150,20240614,-27.65,11550,20241204,45.02,18600,-9.95,20250324,13200,26.89,20250203,23150,-27.65,20240614,11550,45.02,20241204,2.58,Y,272110,500,40 억,,273969,N,N,2021,N,00,N +20250423,101051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,-50,5,-0.30,192156710,11566,65.41,16870,16870,16340,21550,11620,16600,16613.93,3.41,0,2509,17206,16902,16706,16402,16206,16805,16305,40,4950,500,11950,10,1,8025395,1328,12.27,1.79,12,0.14,1349.00,9261.00,23150,20240614,-28.51,11550,20241204,43.29,18600,-11.02,20250324,13200,25.38,20250203,23150,-28.51,20240614,11550,43.29,20241204,2.58,Y,272110,500,40 억,,273969,N,N,2021,N,00,N +20250423,091057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,150,2,0.90,23981880,1432,8.10,16870,16870,16700,21550,11620,16600,16747.12,3.41,0,43,17206,16902,16706,16402,16206,16805,16305,40,4950,500,11950,10,1,8025395,1344,12.42,1.81,12,0.02,1349.00,9261.00,23150,20240614,-27.65,11550,20241204,45.02,18600,-9.95,20250324,13200,26.89,20250203,23150,-27.65,20240614,11550,45.02,20241204,2.58,Y,272110,500,40 억,,273969,N,N,2021,N,00,N 20250422,161023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,-350,5,-2.06,294803170,17566,33.40,16670,17010,16510,22000,11870,16950,16782.79,3.49,0,-4389,17583,17266,16943,16626,16303,17105,16465,40,5050,500,12200,10,1,8025395,1332,12.31,1.79,12,0.22,1349.00,9261.00,23150,20240614,-28.29,11550,20241204,43.72,18600,-10.75,20250324,13200,25.76,20250203,23150,-28.29,20240614,11550,43.72,20241204,2.57,Y,272110,500,40 억,,280345,N,N,2021,N,00,N 20250422,151042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,-80,5,-0.47,261241750,15565,29.59,16670,17010,16510,22000,11870,16950,16783.92,3.49,0,-4001,17583,17266,16943,16626,16303,17105,16465,40,5050,500,12200,10,1,8025395,1354,12.51,1.82,12,0.19,1349.00,9261.00,23150,20240614,-27.13,11550,20241204,46.06,18600,-9.30,20250324,13200,27.80,20250203,23150,-27.13,20240614,11550,46.06,20241204,2.57,Y,272110,500,40 억,,280345,N,N,1669,N,00,N 20250422,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16690,-260,5,-1.53,194811600,11594,22.04,16670,17010,16670,22000,11870,16950,16802.79,3.49,0,-2925,17583,17266,16943,16626,16303,17105,16465,40,5050,500,12200,10,1,8025395,1339,12.37,1.80,12,0.14,1349.00,9261.00,23150,20240614,-27.90,11550,20241204,44.50,18600,-10.27,20250324,13200,26.44,20250203,23150,-27.90,20240614,11550,44.50,20241204,2.57,Y,272110,500,40 억,,280345,N,N,1669,N,00,N diff --git a/272210/price/prices-20250401.csv b/272210/price/prices-20250401.csv index a1fe6277082f..59c72c4b11c5 100644 --- a/272210/price/prices-20250401.csv +++ b/272210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161029,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,38800,-200,5,-0.51,122808069675,3083528,117.07,39600,41000,38650,50700,27300,39000,39827.69,6.56,0,-115355,40633,39816,38783,37966,36933,40225,38375,9446,11700,5000,28860,50,1,188919389,73301,16.13,2.90,12,1.63,2405.00,13361.00,43400,20250319,-10.60,16170,20240418,139.95,43400,-10.60,20250319,22550,72.06,20250102,43400,-10.60,20250319,16530,134.72,20240909,1.85,Y,272210,5000,9445 억,,12395859,N,N,164579,N,00,N +20250423,151048,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,38700,-300,5,-0.77,119519467600,2998809,113.85,39600,41000,38650,50700,27300,39000,39856.06,6.56,0,-130049,40633,39816,38783,37966,36933,40225,38375,9446,11700,5000,28860,50,1,188919389,73112,16.09,2.90,12,1.59,2405.00,13361.00,43400,20250319,-10.83,16170,20240418,139.33,43400,-10.83,20250319,22550,71.62,20250102,43400,-10.83,20250319,16530,134.12,20240909,1.85,Y,272210,5000,9445 억,,12395859,N,N,90585,N,00,N +20250423,141047,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39100,100,2,0.26,107435901450,2688197,102.06,39600,41000,38950,50700,27300,39000,39966.31,6.56,0,-154325,40633,39816,38783,37966,36933,40225,38375,9446,11700,5000,28860,50,1,188919389,73867,16.26,2.93,12,1.42,2405.00,13361.00,43400,20250319,-9.91,16170,20240418,141.81,43400,-9.91,20250319,22550,73.39,20250102,43400,-9.91,20250319,16530,136.54,20240909,1.85,Y,272210,5000,9445 억,,12395859,N,N,90585,N,00,N +20250423,131046,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39325,325,2,0.83,95957685500,2395363,90.94,39600,41000,39300,50700,27300,39000,40060.42,6.56,0,-189387,40633,39816,38783,37966,36933,40225,38375,9446,11700,5000,28860,50,1,188919389,74293,16.35,2.94,12,1.27,2405.00,13361.00,43400,20250319,-9.39,16170,20240418,143.20,43400,-9.39,20250319,22550,74.39,20250102,43400,-9.39,20250319,16530,137.90,20240909,1.85,Y,272210,5000,9445 억,,12395859,N,N,90585,N,00,N +20250423,121049,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39500,500,2,1.28,90678131575,2261450,85.86,39600,41000,39300,50700,27300,39000,40098.05,6.56,0,-180290,40633,39816,38783,37966,36933,40225,38375,9446,11700,5000,28860,50,1,188919389,74623,16.42,2.96,12,1.20,2405.00,13361.00,43400,20250319,-8.99,16170,20240418,144.28,43400,-8.99,20250319,22550,75.17,20250102,43400,-8.99,20250319,16530,138.96,20240909,1.85,Y,272210,5000,9445 억,,12395859,N,N,90585,N,00,N +20250423,111050,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39700,700,2,1.79,84602773725,2107630,80.02,39600,41000,39300,50700,27300,39000,40141.98,6.56,0,-155295,40633,39816,38783,37966,36933,40225,38375,9446,11700,5000,28860,50,1,188919389,75001,16.51,2.97,12,1.12,2405.00,13361.00,43400,20250319,-8.53,16170,20240418,145.52,43400,-8.53,20250319,22550,76.05,20250102,43400,-8.53,20250319,16530,140.17,20240909,1.85,Y,272210,5000,9445 억,,12395859,N,N,90585,N,00,N +20250423,101051,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39650,650,2,1.67,74211762150,1845496,70.06,39600,41000,39300,50700,27300,39000,40213.33,6.56,0,-87433,40633,39816,38783,37966,36933,40225,38375,9446,11700,5000,28860,50,1,188919389,74907,16.49,2.97,12,0.98,2405.00,13361.00,43400,20250319,-8.64,16170,20240418,145.21,43400,-8.64,20250319,22550,75.83,20250102,43400,-8.64,20250319,16530,139.87,20240909,1.85,Y,272210,5000,9445 억,,12395859,N,N,90585,N,00,N +20250423,091057,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39600,600,2,1.54,7776606075,196981,7.48,39600,39700,39300,50700,27300,39000,39482.56,6.56,0,-16850,40633,39816,38783,37966,36933,40225,38375,9446,11700,5000,28860,50,1,188919389,74812,16.47,2.96,12,0.10,2405.00,13361.00,43400,20250319,-8.76,16170,20240418,144.90,43400,-8.76,20250319,22550,75.61,20250102,43400,-8.76,20250319,16530,139.56,20240909,1.85,Y,272210,5000,9445 억,,12395859,N,N,90585,N,00,N 20250422,161023,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39000,600,2,1.56,102608782025,2634020,128.95,37750,39600,37750,49900,26900,38400,38955.19,6.54,0,153675,40433,39416,38233,37216,36033,38825,36625,9446,11500,5000,28410,50,1,188919389,73679,16.22,2.92,12,1.39,2405.00,13361.00,43400,20250319,-10.14,16170,20240418,141.19,43400,-10.14,20250319,22550,72.95,20250102,43400,-10.14,20250319,16530,135.93,20240909,1.83,Y,272210,5000,9445 억,,12361975,N,N,90585,N,00,N 20250422,151042,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,39050,650,2,1.69,95205515925,2444291,119.66,37750,39600,37750,49900,26900,38400,38950.16,6.54,0,147300,40433,39416,38233,37216,36033,38825,36625,9446,11500,5000,28410,50,1,188919389,73773,16.24,2.92,12,1.29,2405.00,13361.00,43400,20250319,-10.02,16170,20240418,141.50,43400,-10.02,20250319,22550,73.17,20250102,43400,-10.02,20250319,16530,136.24,20240909,1.83,Y,272210,5000,9445 억,,12361975,N,N,162759,N,00,N 20250422,141042,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,38900,500,2,1.30,85788508575,2202923,107.84,37750,39600,37750,49900,26900,38400,38943.04,6.54,0,88351,40433,39416,38233,37216,36033,38825,36625,9446,11500,5000,28410,50,1,188919389,73490,16.17,2.91,12,1.17,2405.00,13361.00,43400,20250319,-10.37,16170,20240418,140.57,43400,-10.37,20250319,22550,72.51,20250102,43400,-10.37,20250319,16530,135.33,20240909,1.83,Y,272210,5000,9445 억,,12361975,N,N,162759,N,00,N diff --git a/272290/price/prices-20250401.csv b/272290/price/prices-20250401.csv index 47a32275d1dc..9f0cf04e2c6d 100644 --- a/272290/price/prices-20250401.csv +++ b/272290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161029,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23000,650,2,2.91,1521401600,66521,106.20,22800,23150,22550,29050,15650,22350,22871.00,15.02,0,4839,22716,22532,22266,22082,21816,22625,22175,101,6700,500,16530,50,1,20227658,4652,6.58,0.93,12,0.33,3498.00,24842.00,41350,20240628,-44.38,18200,20241210,26.37,32200,-28.57,20250211,19410,18.50,20250102,41350,-44.38,20240628,18200,26.37,20241210,2.51,Y,272290,500,101 억,,3037318,N,N,6996,N,00,N +20250423,151049,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23050,700,2,3.13,1433505800,62703,100.11,22800,23150,22550,29050,15650,22350,22861.84,15.02,0,5214,22716,22532,22266,22082,21816,22625,22175,101,6700,500,16530,50,1,20227658,4662,6.59,0.93,12,0.31,3498.00,24842.00,41350,20240628,-44.26,18200,20241210,26.65,32200,-28.42,20250211,19410,18.75,20250102,41350,-44.26,20240628,18200,26.65,20241210,2.51,Y,272290,500,101 억,,3037318,N,N,4130,N,00,N +20250423,141047,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23050,700,2,3.13,1190395300,52161,83.28,22800,23100,22550,29050,15650,22350,22821.56,15.02,0,8061,22716,22532,22266,22082,21816,22625,22175,101,6700,500,16530,50,1,20227658,4662,6.59,0.93,12,0.26,3498.00,24842.00,41350,20240628,-44.26,18200,20241210,26.65,32200,-28.42,20250211,19410,18.75,20250102,41350,-44.26,20240628,18200,26.65,20241210,2.51,Y,272290,500,101 억,,3037318,N,N,4130,N,00,N +20250423,131046,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23000,650,2,2.91,1066711850,46790,74.70,22800,23050,22550,29050,15650,22350,22797.86,15.02,0,6408,22716,22532,22266,22082,21816,22625,22175,101,6700,500,16530,50,1,20227658,4652,6.58,0.93,12,0.23,3498.00,24842.00,41350,20240628,-44.38,18200,20241210,26.37,32200,-28.57,20250211,19410,18.50,20250102,41350,-44.38,20240628,18200,26.37,20241210,2.51,Y,272290,500,101 억,,3037318,N,N,4130,N,00,N +20250423,121050,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23000,650,2,2.91,951259100,41771,66.69,22800,23050,22550,29050,15650,22350,22773.19,15.02,0,6376,22716,22532,22266,22082,21816,22625,22175,101,6700,500,16530,50,1,20227658,4652,6.58,0.93,12,0.21,3498.00,24842.00,41350,20240628,-44.38,18200,20241210,26.37,32200,-28.57,20250211,19410,18.50,20250102,41350,-44.38,20240628,18200,26.37,20241210,2.51,Y,272290,500,101 억,,3037318,N,N,4130,N,00,N +20250423,111050,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22900,550,2,2.46,773375475,34023,54.32,22800,22950,22550,29050,15650,22350,22730.96,15.02,0,5682,22716,22532,22266,22082,21816,22625,22175,101,6700,500,16530,50,1,20227658,4632,6.55,0.92,12,0.17,3498.00,24842.00,41350,20240628,-44.62,18200,20241210,25.82,32200,-28.88,20250211,19410,17.98,20250102,41350,-44.62,20240628,18200,25.82,20241210,2.51,Y,272290,500,101 억,,3037318,N,N,4130,N,00,N +20250423,101052,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22850,500,2,2.24,615962650,27143,43.34,22800,22900,22550,29050,15650,22350,22693.24,15.02,0,5525,22716,22532,22266,22082,21816,22625,22175,101,6700,500,16530,50,1,20227658,4622,6.53,0.92,12,0.13,3498.00,24842.00,41350,20240628,-44.74,18200,20241210,25.55,32200,-29.04,20250211,19410,17.72,20250102,41350,-44.74,20240628,18200,25.55,20241210,2.51,Y,272290,500,101 억,,3037318,N,N,4130,N,00,N +20250423,091057,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22600,250,2,1.12,147139800,6503,10.38,22800,22800,22550,29050,15650,22350,22626.45,15.02,0,-2616,22716,22532,22266,22082,21816,22625,22175,101,6700,500,16530,50,1,20227658,4571,6.46,0.91,12,0.03,3498.00,24842.00,41350,20240628,-45.34,18200,20241210,24.18,32200,-29.81,20250211,19410,16.43,20250102,41350,-45.34,20240628,18200,24.18,20241210,2.51,Y,272290,500,101 억,,3037318,N,N,4130,N,00,N 20250422,161024,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22350,100,2,0.45,1397355250,62635,99.91,22000,22450,22000,28900,15600,22250,22309.49,15.03,0,-8552,23050,22650,22350,21950,21650,22600,21900,101,6650,500,16460,50,1,20227658,4521,6.39,0.90,12,0.31,3498.00,24842.00,41350,20240628,-45.95,18200,20241210,22.80,32200,-30.59,20250211,19410,15.15,20250102,41350,-45.95,20240628,18200,22.80,20241210,2.58,Y,272290,500,101 억,,3040845,N,N,4130,N,00,N 20250422,151042,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22200,-50,5,-0.22,1261735350,56546,90.20,22000,22450,22000,28900,15600,22250,22313.43,15.03,0,-5137,23050,22650,22350,21950,21650,22600,21900,101,6650,500,16460,50,1,20227658,4491,6.35,0.89,12,0.28,3498.00,24842.00,41350,20240628,-46.31,18200,20241210,21.98,32200,-31.06,20250211,19410,14.37,20250102,41350,-46.31,20240628,18200,21.98,20241210,2.58,Y,272290,500,101 억,,3040845,N,N,2254,N,00,N 20250422,141043,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22350,100,2,0.45,1037766650,46496,74.17,22000,22450,22000,28900,15600,22250,22319.48,15.03,0,1174,23050,22650,22350,21950,21650,22600,21900,101,6650,500,16460,50,1,20227658,4521,6.39,0.90,12,0.23,3498.00,24842.00,41350,20240628,-45.95,18200,20241210,22.80,32200,-30.59,20250211,19410,15.15,20250102,41350,-45.95,20240628,18200,22.80,20241210,2.58,Y,272290,500,101 억,,3040845,N,N,2254,N,00,N diff --git a/272450/price/prices-20250401.csv b/272450/price/prices-20250401.csv index 91f43219510e..eaede2b74350 100644 --- a/272450/price/prices-20250401.csv +++ b/272450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161029,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8710,60,2,0.69,511701105,58645,48.00,8830,8830,8660,11240,6060,8650,8725.40,8.38,-13273,-22367,9030,8840,8720,8530,8410,8780,8470,522,2590,1000,6400,10,1,52200000,4547,4.75,1.89,12,0.11,1834.00,4614.00,14270,20240502,-38.96,7990,20250409,9.01,10600,-17.83,20250124,7990,9.01,20250409,14270,-38.96,20240502,7990,9.01,20250409,0.30,Y,272450,1000,522 억,,2186753,N,N,1600,N,00,N +20250423,151049,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8740,90,2,1.04,466906865,53511,43.80,8830,8830,8660,11240,6060,8650,8725.44,8.38,-13452,-22624,9030,8840,8720,8530,8410,8780,8470,522,2590,1000,6400,10,1,52200000,4562,4.77,1.89,12,0.10,1834.00,4614.00,14270,20240502,-38.75,7990,20250409,9.39,10600,-17.55,20250124,7990,9.39,20250409,14270,-38.75,20240502,7990,9.39,20250409,0.30,Y,272450,1000,522 억,,2186574,N,N,9400,N,00,N +20250423,141047,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8750,100,2,1.16,385303665,44167,36.15,8830,8830,8660,11240,6060,8650,8723.79,8.38,-12534,-19831,9030,8840,8720,8530,8410,8780,8470,522,2590,1000,6400,10,1,52200000,4568,4.77,1.90,12,0.08,1834.00,4614.00,14270,20240502,-38.68,7990,20250409,9.51,10600,-17.45,20250124,7990,9.51,20250409,14270,-38.68,20240502,7990,9.51,20250409,0.30,Y,272450,1000,522 억,,2187492,N,N,9400,N,00,N +20250423,131046,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8770,120,2,1.39,321459855,36861,30.17,8830,8830,8660,11240,6060,8650,8720.87,8.39,-10582,-16312,9030,8840,8720,8530,8410,8780,8470,522,2590,1000,6400,10,1,52200000,4578,4.78,1.90,12,0.07,1834.00,4614.00,14270,20240502,-38.54,7990,20250409,9.76,10600,-17.26,20250124,7990,9.76,20250409,14270,-38.54,20240502,7990,9.76,20250409,0.30,Y,272450,1000,522 억,,2189444,N,N,9400,N,00,N +20250423,121050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8740,90,2,1.04,256377915,29424,24.08,8830,8830,8660,11240,6060,8650,8713.23,8.40,-7894,-12510,9030,8840,8720,8530,8410,8780,8470,522,2590,1000,6400,10,1,52200000,4562,4.77,1.89,12,0.06,1834.00,4614.00,14270,20240502,-38.75,7990,20250409,9.39,10600,-17.55,20250124,7990,9.39,20250409,14270,-38.75,20240502,7990,9.39,20250409,0.30,Y,272450,1000,522 억,,2192132,N,N,9400,N,00,N +20250423,111050,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8730,80,2,0.92,207251555,23801,19.48,8830,8830,8660,11240,6060,8650,8707.69,8.41,-6167,-9554,9030,8840,8720,8530,8410,8780,8470,522,2590,1000,6400,10,1,52200000,4557,4.76,1.89,12,0.05,1834.00,4614.00,14270,20240502,-38.82,7990,20250409,9.26,10600,-17.64,20250124,7990,9.26,20250409,14270,-38.82,20240502,7990,9.26,20250409,0.30,Y,272450,1000,522 억,,2193859,N,N,9400,N,00,N +20250423,101052,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8680,30,2,0.35,151517505,17408,14.25,8830,8830,8660,11240,6060,8650,8703.91,8.40,-7322,-9030,9030,8840,8720,8530,8410,8780,8470,522,2590,1000,6400,10,1,52200000,4531,4.73,1.88,12,0.03,1834.00,4614.00,14270,20240502,-39.17,7990,20250409,8.64,10600,-18.11,20250124,7990,8.64,20250409,14270,-39.17,20240502,7990,8.64,20250409,0.30,Y,272450,1000,522 억,,2192704,N,N,9400,N,00,N +20250423,091058,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8720,70,2,0.81,48045970,5496,4.50,8830,8830,8700,11240,6060,8650,8742.02,8.41,-4290,-4851,9030,8840,8720,8530,8410,8780,8470,522,2590,1000,6400,10,1,52200000,4552,4.75,1.89,12,0.01,1834.00,4614.00,14270,20240502,-38.89,7990,20250409,9.14,10600,-17.74,20250124,7990,9.14,20250409,14270,-38.89,20240502,7990,9.14,20250409,0.30,Y,272450,1000,522 억,,2195736,N,N,9400,N,00,N 20250422,161024,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,-230,5,-2.59,1064754610,122172,213.32,8850,8910,8600,11540,6220,8880,8715.21,8.43,-6646,-9157,9186,9032,8946,8792,8706,8990,8750,522,2660,1000,6570,10,1,52200000,4515,4.72,1.87,12,0.23,1834.00,4614.00,14270,20240502,-39.38,7990,20250409,8.26,10600,-18.40,20250124,7990,8.26,20250409,14270,-39.38,20240502,7990,8.26,20250409,0.26,Y,272450,1000,522 억,,2200026,N,N,9400,N,00,N 20250422,151042,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8650,-230,5,-2.59,1033038330,118505,206.92,8850,8910,8600,11540,6220,8880,8717.26,8.44,-4709,-6528,9186,9032,8946,8792,8706,8990,8750,522,2660,1000,6570,10,1,52200000,4515,4.72,1.87,12,0.23,1834.00,4614.00,14270,20240502,-39.38,7990,20250409,8.26,10600,-18.40,20250124,7990,8.26,20250409,14270,-39.38,20240502,7990,8.26,20250409,0.26,Y,272450,1000,522 억,,2201963,N,N,8642,N,00,N 20250422,141043,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8640,-240,5,-2.70,939979040,107734,188.11,8850,8910,8600,11540,6220,8880,8725.00,8.44,-4723,-4017,9186,9032,8946,8792,8706,8990,8750,522,2660,1000,6570,10,1,52200000,4510,4.71,1.87,12,0.21,1834.00,4614.00,14270,20240502,-39.45,7990,20250409,8.14,10600,-18.49,20250124,7990,8.14,20250409,14270,-39.45,20240502,7990,8.14,20250409,0.26,Y,272450,1000,522 억,,2201949,N,N,8642,N,00,N diff --git a/272550/price/prices-20250401.csv b/272550/price/prices-20250401.csv index 59b1003acfc7..acd6735fa40e 100644 --- a/272550/price/prices-20250401.csv +++ b/272550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161030,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13610,0,3,0.00,99430160,7310,37.83,13610,13640,13550,17690,9530,13610,13601.93,5.86,0,-2271,13763,13686,13583,13506,13403,13725,13545,789,4080,5000,10070,10,1,15330971,2087,10.51,0.55,12,0.05,1295.00,24544.00,19700,20240802,-30.91,12500,20250414,8.88,16580,-17.91,20250102,12500,8.88,20250414,19700,-30.91,20240802,12500,8.88,20250414,0.18,Y,272550,5000,789 억,,899088,N,N,186,N,00,N +20250423,151049,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13610,0,3,0.00,92583190,6807,35.23,13610,13640,13550,17690,9530,13610,13601.17,5.86,0,-1996,13763,13686,13583,13506,13403,13725,13545,789,4080,5000,10070,10,1,15330971,2087,10.51,0.55,12,0.04,1295.00,24544.00,19700,20240802,-30.91,12500,20250414,8.88,16580,-17.91,20250102,12500,8.88,20250414,19700,-30.91,20240802,12500,8.88,20250414,0.18,Y,272550,5000,789 억,,899088,N,N,444,N,00,N +20250423,141048,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,-10,5,-0.07,77375560,5691,29.45,13610,13630,13550,17690,9530,13610,13596.13,5.86,0,-1839,13763,13686,13583,13506,13403,13725,13545,789,4080,5000,10070,10,1,15330971,2085,10.50,0.55,12,0.04,1295.00,24544.00,19700,20240802,-30.96,12500,20250414,8.80,16580,-17.97,20250102,12500,8.80,20250414,19700,-30.96,20240802,12500,8.80,20250414,0.18,Y,272550,5000,789 억,,899088,N,N,444,N,00,N +20250423,131046,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,-10,5,-0.07,59369880,4367,22.60,13610,13630,13550,17690,9530,13610,13595.12,5.86,0,-2268,13763,13686,13583,13506,13403,13725,13545,789,4080,5000,10070,10,1,15330971,2085,10.50,0.55,12,0.03,1295.00,24544.00,19700,20240802,-30.96,12500,20250414,8.80,16580,-17.97,20250102,12500,8.80,20250414,19700,-30.96,20240802,12500,8.80,20250414,0.18,Y,272550,5000,789 억,,899088,N,N,444,N,00,N +20250423,121050,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13610,0,3,0.00,58145690,4277,22.13,13610,13630,13550,17690,9530,13610,13594.97,5.86,0,-2269,13763,13686,13583,13506,13403,13725,13545,789,4080,5000,10070,10,1,15330971,2087,10.51,0.55,12,0.03,1295.00,24544.00,19700,20240802,-30.91,12500,20250414,8.88,16580,-17.91,20250102,12500,8.88,20250414,19700,-30.91,20240802,12500,8.88,20250414,0.18,Y,272550,5000,789 억,,899088,N,N,444,N,00,N +20250423,111051,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13630,20,2,0.15,52183140,3839,19.87,13610,13630,13550,17690,9530,13610,13592.90,5.86,0,-2232,13763,13686,13583,13506,13403,13725,13545,789,4080,5000,10070,10,1,15330971,2090,10.53,0.56,12,0.03,1295.00,24544.00,19700,20240802,-30.81,12500,20250414,9.04,16580,-17.79,20250102,12500,9.04,20250414,19700,-30.81,20240802,12500,9.04,20250414,0.18,Y,272550,5000,789 억,,899088,N,N,444,N,00,N +20250423,101052,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13570,-40,5,-0.29,45934140,3380,17.49,13610,13620,13550,17690,9530,13610,13589.98,5.86,0,-1925,13763,13686,13583,13506,13403,13725,13545,789,4080,5000,10070,10,1,15330971,2080,10.48,0.55,12,0.02,1295.00,24544.00,19700,20240802,-31.12,12500,20250414,8.56,16580,-18.15,20250102,12500,8.56,20250414,19700,-31.12,20240802,12500,8.56,20250414,0.18,Y,272550,5000,789 억,,899088,N,N,444,N,00,N +20250423,091058,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13580,-30,5,-0.22,5786640,426,2.20,13610,13610,13550,17690,9530,13610,13583.66,5.86,0,-112,13763,13686,13583,13506,13403,13725,13545,789,4080,5000,10070,10,1,15330971,2082,10.49,0.55,12,0.00,1295.00,24544.00,19700,20240802,-31.07,12500,20250414,8.64,16580,-18.09,20250102,12500,8.64,20250414,19700,-31.07,20240802,12500,8.64,20250414,0.18,Y,272550,5000,789 억,,899088,N,N,444,N,00,N 20250422,161024,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13610,70,2,0.52,262089050,19301,120.18,13500,13660,13480,17600,9480,13540,13579.02,5.89,0,-2942,13640,13590,13490,13440,13340,13615,13465,789,4060,5000,10010,10,1,15330971,2087,10.51,0.55,12,0.13,1295.00,24544.00,19700,20240802,-30.91,12500,20250414,8.88,16580,-17.91,20250102,12500,8.88,20250414,19700,-30.91,20240802,12500,8.88,20250414,0.18,Y,272550,5000,789 억,,903228,N,N,444,N,00,N 20250422,151043,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13620,80,2,0.59,255164200,18792,117.01,13500,13660,13480,17600,9480,13540,13578.34,5.89,0,-2857,13640,13590,13490,13440,13340,13615,13465,789,4060,5000,10010,10,1,15330971,2088,10.52,0.55,12,0.12,1295.00,24544.00,19700,20240802,-30.86,12500,20250414,8.96,16580,-17.85,20250102,12500,8.96,20250414,19700,-30.86,20240802,12500,8.96,20250414,0.18,Y,272550,5000,789 억,,903228,N,N,993,N,00,N 20250422,141043,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13570,30,2,0.22,200342280,14733,91.74,13500,13660,13500,17600,9480,13540,13598.20,5.89,0,-3985,13640,13590,13490,13440,13340,13615,13465,789,4060,5000,10010,10,1,15330971,2080,10.48,0.55,12,0.10,1295.00,24544.00,19700,20240802,-31.12,12500,20250414,8.56,16580,-18.15,20250102,12500,8.56,20250414,19700,-31.12,20240802,12500,8.56,20250414,0.18,Y,272550,5000,789 억,,903228,N,N,993,N,00,N diff --git a/273060/price/prices-20250401.csv b/273060/price/prices-20250401.csv index 1b71d848a0e6..c9eeaea61f5b 100644 --- a/273060/price/prices-20250401.csv +++ b/273060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,931,7,2,0.76,707815838,757873,217.89,945,958,923,1201,647,924,933.95,0.99,0,-32697,954,938,922,906,890,931,899,50,277,100,570,1,1,50459582,470,21.65,0.99,12,1.50,43.00,945.00,1639,20240425,-43.20,701,20241227,32.81,1175,-20.77,20250403,709,31.31,20250102,1639,-43.20,20240425,701,32.81,20241227,1.66,Y,273060,100,50 억,,497146,N,N,9809,N,00,N +20250423,151049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,924,0,3,0.00,691522462,740308,212.84,945,958,923,1201,647,924,934.10,0.99,0,-30890,954,938,922,906,890,931,899,50,277,100,570,1,1,50459582,466,21.49,0.98,12,1.47,43.00,945.00,1639,20240425,-43.62,701,20241227,31.81,1175,-21.36,20250403,709,30.32,20250102,1639,-43.62,20240425,701,31.81,20241227,1.66,Y,273060,100,50 억,,497146,N,N,5466,N,00,N +20250423,141048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,925,1,2,0.11,643218991,688206,197.86,945,958,924,1201,647,924,934.63,0.99,0,-33919,954,938,922,906,890,931,899,50,277,100,570,1,1,50459582,467,21.51,0.98,12,1.36,43.00,945.00,1639,20240425,-43.56,701,20241227,31.95,1175,-21.28,20250403,709,30.47,20250102,1639,-43.56,20240425,701,31.95,20241227,1.66,Y,273060,100,50 억,,497146,N,N,5466,N,00,N +20250423,131047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,935,11,2,1.19,487576271,521180,149.84,945,958,924,1201,647,924,935.52,0.99,0,-17214,954,938,922,906,890,931,899,50,277,100,570,1,1,50459582,472,21.74,0.99,12,1.03,43.00,945.00,1639,20240425,-42.95,701,20241227,33.38,1175,-20.43,20250403,709,31.88,20250102,1639,-42.95,20240425,701,33.38,20241227,1.66,Y,273060,100,50 억,,497146,N,N,5466,N,00,N +20250423,121051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,932,8,2,0.87,463615473,495457,142.45,945,958,924,1201,647,924,935.73,0.99,0,-17052,954,938,922,906,890,931,899,50,277,100,570,1,1,50459582,470,21.67,0.99,12,0.98,43.00,945.00,1639,20240425,-43.14,701,20241227,32.95,1175,-20.68,20250403,709,31.45,20250102,1639,-43.14,20240425,701,32.95,20241227,1.66,Y,273060,100,50 억,,497146,N,N,5466,N,00,N +20250423,111051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,932,8,2,0.87,443946283,474311,136.37,945,958,924,1201,647,924,935.98,0.99,0,-15731,954,938,922,906,890,931,899,50,277,100,570,1,1,50459582,470,21.67,0.99,12,0.94,43.00,945.00,1639,20240425,-43.14,701,20241227,32.95,1175,-20.68,20250403,709,31.45,20250102,1639,-43.14,20240425,701,32.95,20241227,1.66,Y,273060,100,50 억,,497146,N,N,5466,N,00,N +20250423,101053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,928,4,2,0.43,365805792,390519,112.28,945,958,924,1201,647,924,936.72,0.99,0,-34015,954,938,922,906,890,931,899,50,277,100,570,1,1,50459582,468,21.58,0.98,12,0.77,43.00,945.00,1639,20240425,-43.38,701,20241227,32.38,1175,-21.02,20250403,709,30.89,20250102,1639,-43.38,20240425,701,32.38,20241227,1.66,Y,273060,100,50 억,,497146,N,N,5466,N,00,N +20250423,091058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,928,4,2,0.43,218833529,232471,66.84,945,958,926,1201,647,924,941.34,0.99,0,-33314,954,938,922,906,890,931,899,50,277,100,570,1,1,50459582,468,21.58,0.98,12,0.46,43.00,945.00,1639,20240425,-43.38,701,20241227,32.38,1175,-21.02,20250403,709,30.89,20250102,1639,-43.38,20240425,701,32.38,20241227,1.66,Y,273060,100,50 억,,497146,N,N,5466,N,00,N 20250422,161024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,924,-9,5,-0.96,315359715,344311,47.63,929,938,906,1212,654,933,915.91,0.91,0,25441,979,956,941,918,903,948,910,50,279,100,570,1,1,50459582,466,21.49,0.98,12,0.68,43.00,945.00,1639,20240425,-43.62,701,20241227,31.81,1175,-21.36,20250403,709,30.32,20250102,1639,-43.62,20240425,701,31.81,20241227,1.77,Y,273060,100,50 억,,460617,N,N,5466,N,00,N 20250422,151043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,916,-17,5,-1.82,303430333,331355,45.84,929,938,906,1212,654,933,915.73,0.91,0,28145,979,956,941,918,903,948,910,50,279,100,570,1,1,50459582,462,21.30,0.97,12,0.66,43.00,945.00,1639,20240425,-44.11,701,20241227,30.67,1175,-22.04,20250403,709,29.20,20250102,1639,-44.11,20240425,701,30.67,20241227,1.77,Y,273060,100,50 억,,460617,N,N,5048,N,00,N 20250422,141043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,916,-17,5,-1.82,266539085,290955,40.25,929,938,906,1212,654,933,916.08,0.91,0,29511,979,956,941,918,903,948,910,50,279,100,570,1,1,50459582,462,21.30,0.97,12,0.58,43.00,945.00,1639,20240425,-44.11,701,20241227,30.67,1175,-22.04,20250403,709,29.20,20250102,1639,-44.11,20240425,701,30.67,20241227,1.77,Y,273060,100,50 억,,460617,N,N,5048,N,00,N diff --git a/273640/price/prices-20250401.csv b/273640/price/prices-20250401.csv index dc92e61d5e7d..fece4ca71b50 100644 --- a/273640/price/prices-20250401.csv +++ b/273640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,220,2,2.30,72200745,7381,118.02,9780,9910,9570,12450,6710,9580,9781.97,0.84,0,2843,10120,9850,9530,9260,8940,9690,9100,55,2870,500,6130,10,1,10966000,1075,22.02,1.95,12,0.07,445.00,5030.00,20000,20240711,-51.00,8360,20250409,17.22,14290,-31.42,20250121,8360,17.22,20250409,20000,-51.00,20240711,8360,17.22,20250409,1.61,Y,273640,500,54 억,,92337,N,N,257,N,00,N +20250423,151050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,220,2,2.30,68540905,7009,112.07,9780,9890,9570,12450,6710,9580,9778.98,0.84,0,2736,10120,9850,9530,9260,8940,9690,9100,55,2870,500,6130,10,1,10966000,1075,22.02,1.95,12,0.06,445.00,5030.00,20000,20240711,-51.00,8360,20250409,17.22,14290,-31.42,20250121,8360,17.22,20250409,20000,-51.00,20240711,8360,17.22,20250409,1.61,Y,273640,500,54 억,,92337,N,N,186,N,00,N +20250423,141048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,200,2,2.09,38929295,3988,63.77,9780,9870,9570,12450,6710,9580,9761.61,0.84,0,1547,10120,9850,9530,9260,8940,9690,9100,55,2870,500,6130,10,1,10966000,1072,21.98,1.94,12,0.04,445.00,5030.00,20000,20240711,-51.10,8360,20250409,16.99,14290,-31.56,20250121,8360,16.99,20250409,20000,-51.10,20240711,8360,16.99,20250409,1.61,Y,273640,500,54 억,,92337,N,N,186,N,00,N +20250423,131047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9790,210,2,2.19,36648890,3754,60.03,9780,9870,9570,12450,6710,9580,9762.62,0.84,0,1491,10120,9850,9530,9260,8940,9690,9100,55,2870,500,6130,10,1,10966000,1074,22.00,1.95,12,0.03,445.00,5030.00,20000,20240711,-51.05,8360,20250409,17.11,14290,-31.49,20250121,8360,17.11,20250409,20000,-51.05,20240711,8360,17.11,20250409,1.61,Y,273640,500,54 억,,92337,N,N,186,N,00,N +20250423,121051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,190,2,1.98,34642670,3549,56.75,9780,9870,9570,12450,6710,9580,9761.25,0.84,0,1355,10120,9850,9530,9260,8940,9690,9100,55,2870,500,6130,10,1,10966000,1071,21.96,1.94,12,0.03,445.00,5030.00,20000,20240711,-51.15,8360,20250409,16.87,14290,-31.63,20250121,8360,16.87,20250409,20000,-51.15,20240711,8360,16.87,20250409,1.61,Y,273640,500,54 억,,92337,N,N,186,N,00,N +20250423,111051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,220,2,2.30,27755710,2843,45.46,9780,9870,9570,12450,6710,9580,9762.82,0.84,0,1114,10120,9850,9530,9260,8940,9690,9100,55,2870,500,6130,10,1,10966000,1075,22.02,1.95,12,0.03,445.00,5030.00,20000,20240711,-51.00,8360,20250409,17.22,14290,-31.42,20250121,8360,17.22,20250409,20000,-51.00,20240711,8360,17.22,20250409,1.61,Y,273640,500,54 억,,92337,N,N,186,N,00,N +20250423,101053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9740,160,2,1.67,12149170,1251,20.00,9780,9780,9570,12450,6710,9580,9711.57,0.84,0,247,10120,9850,9530,9260,8940,9690,9100,55,2870,500,6130,10,1,10966000,1068,21.89,1.94,12,0.01,445.00,5030.00,20000,20240711,-51.30,8360,20250409,16.51,14290,-31.84,20250121,8360,16.51,20250409,20000,-51.30,20240711,8360,16.51,20250409,1.61,Y,273640,500,54 억,,92337,N,N,186,N,00,N +20250423,091058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,130,2,1.36,905830,93,1.49,9780,9780,9680,12450,6710,9580,9740.11,0.84,0,13,10120,9850,9530,9260,8940,9690,9100,55,2870,500,6130,10,1,10966000,1065,21.82,1.93,12,0.00,445.00,5030.00,20000,20240711,-51.45,8360,20250409,16.15,14290,-32.05,20250121,8360,16.15,20250409,20000,-51.45,20240711,8360,16.15,20250409,1.61,Y,273640,500,54 억,,92337,N,N,186,N,00,N 20250422,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,-150,5,-1.54,59630810,6254,176.67,9790,9800,9210,12640,6820,9730,9534.83,0.84,0,707,10163,9946,9573,9356,8983,9760,9170,55,2910,500,6220,10,1,10966000,1051,21.53,1.90,12,0.06,445.00,5030.00,20000,20240711,-52.10,8360,20250409,14.59,14290,-32.96,20250121,8360,14.59,20250409,20000,-52.10,20240711,8360,14.59,20250409,1.60,Y,273640,500,54 억,,91695,N,N,186,N,00,N 20250422,151043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,-160,5,-1.64,56411960,5918,167.18,9790,9800,9210,12640,6820,9730,9532.27,0.84,0,656,10163,9946,9573,9356,8983,9760,9170,55,2910,500,6220,10,1,10966000,1049,21.51,1.90,12,0.05,445.00,5030.00,20000,20240711,-52.15,8360,20250409,14.47,14290,-33.03,20250121,8360,14.47,20250409,20000,-52.15,20240711,8360,14.47,20250409,1.60,Y,273640,500,54 억,,91695,N,N,91,N,00,N 20250422,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,-210,5,-2.16,49821320,5226,147.63,9790,9800,9210,12640,6820,9730,9533.36,0.84,0,599,10163,9946,9573,9356,8983,9760,9170,55,2910,500,6220,10,1,10966000,1044,21.39,1.89,12,0.05,445.00,5030.00,20000,20240711,-52.40,8360,20250409,13.88,14290,-33.38,20250121,8360,13.88,20250409,20000,-52.40,20240711,8360,13.88,20250409,1.60,Y,273640,500,54 억,,91695,N,N,91,N,00,N diff --git a/274090/price/prices-20250401.csv b/274090/price/prices-20250401.csv index 81f280369c60..7df821f63c18 100644 --- a/274090/price/prices-20250401.csv +++ b/274090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12460,0,3,0.00,1250909910,100799,90.39,12570,12570,12300,16190,8730,12460,12409.94,3.36,0,5585,12786,12622,12426,12262,12066,12705,12345,66,3730,500,8970,10,1,13104750,1633,-20.87,0.88,12,0.77,-597.00,14188.00,17890,20250214,-30.35,7860,20241029,58.52,17890,-30.35,20250214,9810,27.01,20250102,17890,-30.35,20250214,7860,58.52,20241029,5.36,Y,274090,500,65 억,,440850,N,N,2374,N,00,N +20250423,151050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12420,-40,5,-0.32,1173384090,94568,84.81,12570,12570,12300,16190,8730,12460,12407.83,3.36,0,3702,12786,12622,12426,12262,12066,12705,12345,66,3730,500,8970,10,1,13104750,1628,-20.80,0.88,12,0.72,-597.00,14188.00,17890,20250214,-30.58,7860,20241029,58.02,17890,-30.58,20250214,9810,26.61,20250102,17890,-30.58,20250214,7860,58.02,20241029,5.36,Y,274090,500,65 억,,440850,N,N,2320,N,00,N +20250423,141048,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12440,-20,5,-0.16,1043372060,84115,75.43,12570,12570,12300,16190,8730,12460,12404.11,3.36,0,694,12786,12622,12426,12262,12066,12705,12345,66,3730,500,8970,10,1,13104750,1630,-20.84,0.88,12,0.64,-597.00,14188.00,17890,20250214,-30.46,7860,20241029,58.27,17890,-30.46,20250214,9810,26.81,20250102,17890,-30.46,20250214,7860,58.27,20241029,5.36,Y,274090,500,65 억,,440850,N,N,2320,N,00,N +20250423,131047,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12390,-70,5,-0.56,902079800,72726,65.22,12570,12570,12300,16190,8730,12460,12403.81,3.36,0,-3243,12786,12622,12426,12262,12066,12705,12345,66,3730,500,8970,10,1,13104750,1624,-20.75,0.87,12,0.55,-597.00,14188.00,17890,20250214,-30.74,7860,20241029,57.63,17890,-30.74,20250214,9810,26.30,20250102,17890,-30.74,20250214,7860,57.63,20241029,5.36,Y,274090,500,65 억,,440850,N,N,2320,N,00,N +20250423,121051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12390,-70,5,-0.56,794636550,64047,57.44,12570,12570,12300,16190,8730,12460,12407.08,3.36,0,-4596,12786,12622,12426,12262,12066,12705,12345,66,3730,500,8970,10,1,13104750,1624,-20.75,0.87,12,0.49,-597.00,14188.00,17890,20250214,-30.74,7860,20241029,57.63,17890,-30.74,20250214,9810,26.30,20250102,17890,-30.74,20250214,7860,57.63,20241029,5.36,Y,274090,500,65 억,,440850,N,N,2320,N,00,N +20250423,111051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12390,-70,5,-0.56,664432360,53484,47.96,12570,12570,12300,16190,8730,12460,12423.01,3.36,0,-7033,12786,12622,12426,12262,12066,12705,12345,66,3730,500,8970,10,1,13104750,1624,-20.75,0.87,12,0.41,-597.00,14188.00,17890,20250214,-30.74,7860,20241029,57.63,17890,-30.74,20250214,9810,26.30,20250102,17890,-30.74,20250214,7860,57.63,20241029,5.36,Y,274090,500,65 억,,440850,N,N,2320,N,00,N +20250423,101053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12380,-80,5,-0.64,471003130,37838,33.93,12570,12570,12370,16190,8730,12460,12447.89,3.36,0,-9060,12786,12622,12426,12262,12066,12705,12345,66,3730,500,8970,10,1,13104750,1622,-20.74,0.87,12,0.29,-597.00,14188.00,17890,20250214,-30.80,7860,20241029,57.51,17890,-30.80,20250214,9810,26.20,20250102,17890,-30.80,20250214,7860,57.51,20241029,5.36,Y,274090,500,65 억,,440850,N,N,2320,N,00,N +20250423,091059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12440,-20,5,-0.16,170341440,13642,12.23,12570,12570,12400,16190,8730,12460,12486.54,3.36,0,-2217,12786,12622,12426,12262,12066,12705,12345,66,3730,500,8970,10,1,13104750,1630,-20.84,0.88,12,0.10,-597.00,14188.00,17890,20250214,-30.46,7860,20241029,58.27,17890,-30.46,20250214,9810,26.81,20250102,17890,-30.46,20250214,7860,58.27,20241029,5.36,Y,274090,500,65 억,,440850,N,N,2320,N,00,N 20250422,161025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12460,-30,5,-0.24,1382431040,111511,61.46,12240,12590,12230,16230,8750,12490,12396.97,3.06,0,20473,13070,12780,12580,12290,12090,12680,12190,66,3740,500,8990,10,1,13104750,1633,-20.87,0.88,12,0.85,-597.00,14188.00,17890,20250214,-30.35,7860,20241029,58.52,17890,-30.35,20250214,9810,27.01,20250102,17890,-30.35,20250214,7860,58.52,20241029,5.20,Y,274090,500,65 억,,400580,N,N,2320,N,00,N 20250422,151043,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12410,-80,5,-0.64,1283437680,103549,57.07,12240,12590,12230,16230,8750,12490,12394.50,3.06,0,17089,13070,12780,12580,12290,12090,12680,12190,66,3740,500,8990,10,1,13104750,1626,-20.79,0.87,12,0.79,-597.00,14188.00,17890,20250214,-30.63,7860,20241029,57.89,17890,-30.63,20250214,9810,26.50,20250102,17890,-30.63,20250214,7860,57.89,20241029,5.20,Y,274090,500,65 억,,400580,N,N,3980,N,00,N 20250422,141044,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12390,-100,5,-0.80,1139997240,91980,50.70,12240,12590,12230,16230,8750,12490,12393.97,3.06,0,13472,13070,12780,12580,12290,12090,12680,12190,66,3740,500,8990,10,1,13104750,1624,-20.75,0.87,12,0.70,-597.00,14188.00,17890,20250214,-30.74,7860,20241029,57.63,17890,-30.74,20250214,9810,26.30,20250102,17890,-30.74,20250214,7860,57.63,20241029,5.20,Y,274090,500,65 억,,400580,N,N,3980,N,00,N diff --git a/274400/price/prices-20250401.csv b/274400/price/prices-20250401.csv index b43c9ea65782..f2ee7d4aeebe 100644 --- a/274400/price/prices-20250401.csv +++ b/274400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4790,245,2,5.39,149588300,31961,465.43,4735,4840,4490,5900,3185,4545,4680.30,1.72,0,3653,4641,4592,4536,4487,4431,4617,4512,39,1355,500,3090,5,1,7819826,375,-5.69,1.71,12,0.41,-842.00,2808.00,10580,20240430,-54.73,3575,20241210,33.99,5600,-14.46,20250307,3785,26.55,20250409,10580,-54.73,20240430,3575,33.99,20241210,0.34,Y,274400,500,39 억,,134718,N,N,1610,N,00,N +20250423,151050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,230,2,5.06,147036075,31427,457.65,4735,4840,4490,5900,3185,4545,4678.65,1.72,0,3574,4641,4592,4536,4487,4431,4617,4512,39,1355,500,3090,5,1,7819826,373,-5.67,1.70,12,0.40,-842.00,2808.00,10580,20240430,-54.87,3575,20241210,33.57,5600,-14.73,20250307,3785,26.16,20250409,10580,-54.87,20240430,3575,33.57,20241210,0.34,Y,274400,500,39 억,,134718,N,N,1111,N,00,N +20250423,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,65,2,1.43,64520040,14120,205.62,4735,4735,4490,5900,3185,4545,4569.41,1.72,0,2054,4641,4592,4536,4487,4431,4617,4512,39,1355,500,3090,5,1,7819826,360,-5.48,1.64,12,0.18,-842.00,2808.00,10580,20240430,-56.43,3575,20241210,28.95,5600,-17.68,20250307,3785,21.80,20250409,10580,-56.43,20240430,3575,28.95,20241210,0.34,Y,274400,500,39 억,,134718,N,N,1111,N,00,N +20250423,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,35,2,0.77,40517265,8909,129.74,4735,4735,4490,5900,3185,4545,4547.90,1.72,0,1729,4641,4592,4536,4487,4431,4617,4512,39,1355,500,3090,5,1,7819826,358,-5.44,1.63,12,0.11,-842.00,2808.00,10580,20240430,-56.71,3575,20241210,28.11,5600,-18.21,20250307,3785,21.00,20250409,10580,-56.71,20240430,3575,28.11,20241210,0.34,Y,274400,500,39 억,,134718,N,N,1111,N,00,N +20250423,121051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,35,2,0.77,33918115,7462,108.66,4735,4735,4490,5900,3185,4545,4545.45,1.72,0,1513,4641,4592,4536,4487,4431,4617,4512,39,1355,500,3090,5,1,7819826,358,-5.44,1.63,12,0.10,-842.00,2808.00,10580,20240430,-56.71,3575,20241210,28.11,5600,-18.21,20250307,3785,21.00,20250409,10580,-56.71,20240430,3575,28.11,20241210,0.34,Y,274400,500,39 억,,134718,N,N,1111,N,00,N +20250423,111052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4575,30,2,0.66,32832760,7225,105.21,4735,4735,4490,5900,3185,4545,4544.33,1.72,0,1519,4641,4592,4536,4487,4431,4617,4512,39,1355,500,3090,5,1,7819826,358,-5.43,1.63,12,0.09,-842.00,2808.00,10580,20240430,-56.76,3575,20241210,27.97,5600,-18.30,20250307,3785,20.87,20250409,10580,-56.76,20240430,3575,27.97,20241210,0.34,Y,274400,500,39 억,,134718,N,N,1111,N,00,N +20250423,101053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,5,2,0.11,30214555,6651,96.85,4735,4735,4490,5900,3185,4545,4542.86,1.72,0,1592,4641,4592,4536,4487,4431,4617,4512,39,1355,500,3090,5,1,7819826,356,-5.40,1.62,12,0.09,-842.00,2808.00,10580,20240430,-56.99,3575,20241210,27.27,5600,-18.75,20250307,3785,20.21,20250409,10580,-56.99,20240430,3575,27.27,20241210,0.34,Y,274400,500,39 억,,134718,N,N,1111,N,00,N +20250423,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,20,2,0.44,1704965,373,5.43,4735,4735,4555,5900,3185,4545,4570.95,1.72,0,307,4641,4592,4536,4487,4431,4617,4512,39,1355,500,3090,5,1,7819826,357,-5.42,1.63,12,0.00,-842.00,2808.00,10580,20240430,-56.85,3575,20241210,27.69,5600,-18.48,20250307,3785,20.61,20250409,10580,-56.85,20240430,3575,27.69,20241210,0.34,Y,274400,500,39 억,,134718,N,N,1111,N,00,N 20250422,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-40,5,-0.87,31131086,6867,55.62,4540,4585,4480,5960,3210,4585,4533.43,1.70,0,1750,4685,4635,4550,4500,4415,4592,4457,39,1375,500,3110,5,1,7819826,355,-5.40,1.62,12,0.09,-842.00,2808.00,10580,20240430,-57.04,3575,20241210,27.13,5600,-18.84,20250307,3785,20.08,20250409,10580,-57.04,20240430,3575,27.13,20241210,0.33,Y,274400,500,39 억,,132968,N,N,1111,N,00,N 20250422,151044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,-45,5,-0.98,28745451,6343,51.38,4540,4585,4480,5960,3210,4585,4531.84,1.70,0,1549,4685,4635,4550,4500,4415,4592,4457,39,1375,500,3110,5,1,7819826,355,-5.39,1.62,12,0.08,-842.00,2808.00,10580,20240430,-57.09,3575,20241210,26.99,5600,-18.93,20250307,3785,19.95,20250409,10580,-57.09,20240430,3575,26.99,20241210,0.33,Y,274400,500,39 억,,132968,N,N,650,N,00,N 20250422,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4540,-45,5,-0.98,23033715,5085,41.19,4540,4585,4480,5960,3210,4585,4529.74,1.70,0,425,4685,4635,4550,4500,4415,4592,4457,39,1375,500,3110,5,1,7819826,355,-5.39,1.62,12,0.07,-842.00,2808.00,10580,20240430,-57.09,3575,20241210,26.99,5600,-18.93,20250307,3785,19.95,20250409,10580,-57.09,20240430,3575,26.99,20241210,0.33,Y,274400,500,39 억,,132968,N,N,650,N,00,N diff --git a/275630/price/prices-20250401.csv b/275630/price/prices-20250401.csv index 791270d818c6..8e1a563578bc 100644 --- a/275630/price/prices-20250401.csv +++ b/275630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,70,2,2.31,18677945,5999,75.07,3220,3220,3080,3930,2120,3025,3113.51,3.25,0,210,3158,3091,3053,2986,2948,3072,2967,30,905,500,2170,5,1,6017989,186,-73.69,0.62,12,0.10,-42.00,4956.00,4420,20240510,-29.98,2940,20250409,5.27,3450,-10.29,20250113,2940,5.27,20250409,4420,-29.98,20240510,2940,5.27,20250409,0.00,Y,275630,500,30 억,,195569,N,N,0,N,00,N +20250423,151051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,65,2,2.15,17548270,5634,70.50,3220,3220,3080,3930,2120,3025,3114.71,3.25,0,382,3158,3091,3053,2986,2948,3072,2967,30,905,500,2170,5,1,6017989,186,-73.57,0.62,12,0.09,-42.00,4956.00,4420,20240510,-30.09,2940,20250409,5.10,3450,-10.43,20250113,2940,5.10,20250409,4420,-30.09,20240510,2940,5.10,20250409,0.00,Y,275630,500,30 억,,195569,N,N,0,N,00,N +20250423,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,55,2,1.82,14261890,4570,57.19,3220,3220,3080,3930,2120,3025,3120.76,3.25,0,350,3158,3091,3053,2986,2948,3072,2967,30,905,500,2170,5,1,6017989,185,-73.33,0.62,12,0.08,-42.00,4956.00,4420,20240510,-30.32,2940,20250409,4.76,3450,-10.72,20250113,2940,4.76,20250409,4420,-30.32,20240510,2940,4.76,20250409,0.00,Y,275630,500,30 억,,195569,N,N,0,N,00,N +20250423,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3105,80,2,2.64,12451475,3986,49.88,3220,3220,3080,3930,2120,3025,3123.80,3.25,0,262,3158,3091,3053,2986,2948,3072,2967,30,905,500,2170,5,1,6017989,187,-73.93,0.63,12,0.07,-42.00,4956.00,4420,20240510,-29.75,2940,20250409,5.61,3450,-10.00,20250113,2940,5.61,20250409,4420,-29.75,20240510,2940,5.61,20250409,0.00,Y,275630,500,30 억,,195569,N,N,0,N,00,N +20250423,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,90,2,2.98,11744660,3758,47.03,3220,3220,3080,3930,2120,3025,3125.24,3.25,0,199,3158,3091,3053,2986,2948,3072,2967,30,905,500,2170,5,1,6017989,187,-74.17,0.63,12,0.06,-42.00,4956.00,4420,20240510,-29.52,2940,20250409,5.95,3450,-9.71,20250113,2940,5.95,20250409,4420,-29.52,20240510,2940,5.95,20250409,0.00,Y,275630,500,30 억,,195569,N,N,0,N,00,N +20250423,111052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,95,2,3.14,9063405,2899,36.28,3220,3220,3080,3930,2120,3025,3126.39,3.25,0,197,3158,3091,3053,2986,2948,3072,2967,30,905,500,2170,5,1,6017989,188,-74.29,0.63,12,0.05,-42.00,4956.00,4420,20240510,-29.41,2940,20250409,6.12,3450,-9.57,20250113,2940,6.12,20250409,4420,-29.41,20240510,2940,6.12,20250409,0.00,Y,275630,500,30 억,,195569,N,N,0,N,00,N +20250423,101054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,95,2,3.14,8997995,2878,36.02,3220,3220,3080,3930,2120,3025,3126.47,3.25,0,197,3158,3091,3053,2986,2948,3072,2967,30,905,500,2170,5,1,6017989,188,-74.29,0.63,12,0.05,-42.00,4956.00,4420,20240510,-29.41,2940,20250409,6.12,3450,-9.57,20250113,2940,6.12,20250409,4420,-29.41,20240510,2940,6.12,20250409,0.00,Y,275630,500,30 억,,195569,N,N,0,N,00,N +20250423,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,90,2,2.98,2677355,854,10.69,3220,3220,3080,3930,2120,3025,3135.08,3.25,0,-45,3158,3091,3053,2986,2948,3072,2967,30,905,500,2170,5,1,6017989,187,-74.17,0.63,12,0.01,-42.00,4956.00,4420,20240510,-29.52,2940,20250409,5.95,3450,-9.71,20250113,2940,5.95,20250409,4420,-29.52,20240510,2940,5.95,20250409,0.00,Y,275630,500,30 억,,195569,N,N,0,N,00,N 20250422,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,-95,5,-3.04,24634320,7991,67.50,3120,3120,3015,4055,2185,3120,3082.76,3.25,0,75,3190,3155,3125,3090,3060,3140,3075,30,935,500,2240,5,1,6017989,182,-72.02,0.61,12,0.13,-42.00,4956.00,4420,20240510,-31.56,2940,20250409,2.89,3450,-12.32,20250113,2940,2.89,20250409,4420,-31.56,20240510,2940,2.89,20250409,0.00,Y,275630,500,30 억,,195494,N,N,0,N,00,N 20250422,151044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3100,-20,5,-0.64,24431645,7924,66.94,3120,3120,3015,4055,2185,3120,3083.25,3.25,0,75,3190,3155,3125,3090,3060,3140,3075,30,935,500,2240,5,1,6017989,187,-73.81,0.63,12,0.13,-42.00,4956.00,4420,20240510,-29.86,2940,20250409,5.44,3450,-10.14,20250113,2940,5.44,20250409,4420,-29.86,20240510,2940,5.44,20250409,0.00,Y,275630,500,30 억,,195494,N,N,0,N,00,N 20250422,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,-40,5,-1.28,20691390,6701,56.61,3120,3120,3080,4055,2185,3120,3087.81,3.25,0,-1,3190,3155,3125,3090,3060,3140,3075,30,935,500,2240,5,1,6017989,185,-73.33,0.62,12,0.11,-42.00,4956.00,4420,20240510,-30.32,2940,20250409,4.76,3450,-10.72,20250113,2940,4.76,20250409,4420,-30.32,20240510,2940,4.76,20250409,0.00,Y,275630,500,30 억,,195494,N,N,0,N,00,N diff --git a/276040/price/prices-20250401.csv b/276040/price/prices-20250401.csv index 07614fa063c8..63abb446a182 100644 --- a/276040/price/prices-20250401.csv +++ b/276040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,90,2,1.69,1054760205,195356,109.72,5410,5700,5250,6900,3720,5310,5399.17,2.83,0,-52258,5703,5506,5193,4996,4683,5605,5095,63,1590,500,3610,10,1,12554474,678,-10.21,3.90,12,1.56,-529.00,1385.00,7570,20240415,-28.67,2450,20241209,120.41,5700,-5.26,20250423,2985,80.90,20250102,6550,-17.56,20240508,2450,120.41,20241209,0.82,Y,276040,500,62 억,,355468,N,N,17292,N,00,N +20250423,151051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,90,2,1.69,1024024535,189651,106.51,5410,5700,5250,6900,3720,5310,5399.52,2.83,0,-50326,5703,5506,5193,4996,4683,5605,5095,63,1590,500,3610,10,1,12554474,678,-10.21,3.90,12,1.51,-529.00,1385.00,7570,20240415,-28.67,2450,20241209,120.41,5700,-5.26,20250423,2985,80.90,20250102,6550,-17.56,20240508,2450,120.41,20241209,0.82,Y,276040,500,62 억,,355468,N,N,2894,N,00,N +20250423,141049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,40,2,0.75,976959435,180927,101.61,5410,5700,5250,6900,3720,5310,5399.74,2.83,0,-48694,5703,5506,5193,4996,4683,5605,5095,63,1590,500,3610,10,1,12554474,672,-10.11,3.86,12,1.44,-529.00,1385.00,7570,20240415,-29.33,2450,20241209,118.37,5700,-6.14,20250423,2985,79.23,20250102,6550,-18.32,20240508,2450,118.37,20241209,0.82,Y,276040,500,62 억,,355468,N,N,2894,N,00,N +20250423,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,40,2,0.75,857335565,158984,89.29,5410,5700,5250,6900,3720,5310,5392.59,2.83,0,-42111,5703,5506,5193,4996,4683,5605,5095,63,1590,500,3610,10,1,12554474,672,-10.11,3.86,12,1.27,-529.00,1385.00,7570,20240415,-29.33,2450,20241209,118.37,5700,-6.14,20250423,2985,79.23,20250102,6550,-18.32,20240508,2450,118.37,20241209,0.82,Y,276040,500,62 억,,355468,N,N,2894,N,00,N +20250423,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,20,2,0.38,699809760,129843,72.92,5410,5700,5250,6900,3720,5310,5389.66,2.83,0,-31488,5703,5506,5193,4996,4683,5605,5095,63,1590,500,3610,10,1,12554474,669,-10.08,3.85,12,1.03,-529.00,1385.00,7570,20240415,-29.59,2450,20241209,117.55,5700,-6.49,20250423,2985,78.56,20250102,6550,-18.63,20240508,2450,117.55,20241209,0.82,Y,276040,500,62 억,,355468,N,N,2894,N,00,N +20250423,111052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5400,90,2,1.69,619000120,114658,64.40,5410,5700,5250,6900,3720,5310,5398.66,2.83,0,-28115,5703,5506,5193,4996,4683,5605,5095,63,1590,500,3610,10,1,12554474,678,-10.21,3.90,12,0.91,-529.00,1385.00,7570,20240415,-28.67,2450,20241209,120.41,5700,-5.26,20250423,2985,80.90,20250102,6550,-17.56,20240508,2450,120.41,20241209,0.82,Y,276040,500,62 억,,355468,N,N,2894,N,00,N +20250423,101054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,40,2,0.75,527044450,97598,54.81,5410,5700,5250,6900,3720,5310,5400.16,2.83,0,-21563,5703,5506,5193,4996,4683,5605,5095,63,1590,500,3610,10,1,12554474,672,-10.11,3.86,12,0.78,-529.00,1385.00,7570,20240415,-29.33,2450,20241209,118.37,5700,-6.14,20250423,2985,79.23,20250102,6550,-18.32,20240508,2450,118.37,20241209,0.82,Y,276040,500,62 억,,355468,N,N,2894,N,00,N +20250423,091100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,20,2,0.38,270991270,50061,28.12,5410,5700,5250,6900,3720,5310,5413.22,2.83,0,-5347,5703,5506,5193,4996,4683,5605,5095,63,1590,500,3610,10,1,12554474,669,-10.08,3.85,12,0.40,-529.00,1385.00,7570,20240415,-29.59,2450,20241209,117.55,5700,-6.49,20250423,2985,78.56,20250102,6550,-18.63,20240508,2450,117.55,20241209,0.82,Y,276040,500,62 억,,355468,N,N,2894,N,00,N 20250422,161026,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,40,2,0.76,911061105,177981,98.63,5290,5390,4880,6850,3690,5270,5118.84,3.08,0,-32000,5543,5406,5203,5066,4863,5475,5135,63,1580,500,3580,10,1,12554474,667,-10.04,3.83,12,1.42,-529.00,1385.00,7570,20240415,-29.85,2450,20241209,116.73,5540,-4.15,20250207,2985,77.89,20250102,6550,-18.93,20240508,2450,116.73,20241209,0.83,Y,276040,500,62 억,,386298,N,N,2894,N,01,N 20250422,151044,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,10,2,0.19,864185365,169153,93.74,5290,5300,4880,6850,3690,5270,5108.90,3.08,0,-30630,5543,5406,5203,5066,4863,5475,5135,63,1580,500,3580,10,1,12554474,663,-9.98,3.81,12,1.35,-529.00,1385.00,7570,20240415,-30.25,2450,20241209,115.51,5540,-4.69,20250207,2985,76.88,20250102,6550,-19.39,20240508,2450,115.51,20241209,0.83,Y,276040,500,62 억,,386298,N,N,2495,N,01,N 20250422,141045,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-170,5,-3.23,791760235,155203,86.01,5290,5300,4880,6850,3690,5270,5101.45,3.08,0,-25557,5543,5406,5203,5066,4863,5475,5135,63,1580,500,3580,10,1,12554474,640,-9.64,3.68,12,1.24,-529.00,1385.00,7570,20240415,-32.63,2450,20241209,108.16,5540,-7.94,20250207,2985,70.85,20250102,6550,-22.14,20240508,2450,108.16,20241209,0.83,Y,276040,500,62 억,,386298,N,N,2495,N,01,N diff --git a/276240/price/prices-20250401.csv b/276240/price/prices-20250401.csv index be5b93b793b5..e204dfdc4f8d 100644 --- a/276240/price/prices-20250401.csv +++ b/276240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161032,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250423,151051,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250423,141049,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250423,131048,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250423,121052,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250423,111052,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250423,101054,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250423,091100,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250422,161026,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250422,151045,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250422,141045,58,100.00,KONEX,,,N,N,N,N, ,N,508,0,3,0.00,0,0,0.00,0,0,0,584,432,508,0.00,0.00,0,0,508,508,508,508,508,508,508,52,76,500,0,1,1,10413138,53,-6.12,-2.04,12,0.00,-83.00,-249.00,698,20240510,-27.22,301,20250307,68.77,623,-18.46,20250107,301,68.77,20250307,698,-27.22,20240510,301,68.77,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20250401.csv b/276730/price/prices-20250401.csv index 0d965ebee5db..345b41ac1f84 100644 --- a/276730/price/prices-20250401.csv +++ b/276730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2240,35,2,1.59,166823914,73824,210.43,2220,2330,2180,2865,1545,2205,2259.75,2.57,0,5970,2295,2250,2195,2150,2095,2272,2172,78,660,500,1320,5,1,15677356,351,-1.30,4.20,12,0.47,-1728.00,533.00,9744,20240712,-77.01,1700,20250328,31.76,2930,-23.55,20250107,1700,31.76,20250328,5180,-56.76,20240827,978,129.04,20240618,0.00,Y,276730,500,78 억,,402480,N,N,1175,N,00,N +20250423,151051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2235,30,2,1.36,164225514,72661,207.11,2220,2330,2180,2865,1545,2205,2260.16,2.57,0,6303,2295,2250,2195,2150,2095,2272,2172,78,660,500,1320,5,1,15677356,350,-1.29,4.19,12,0.46,-1728.00,533.00,9744,20240712,-77.06,1700,20250328,31.47,2930,-23.72,20250107,1700,31.47,20250328,5180,-56.85,20240827,978,128.53,20240618,0.00,Y,276730,500,78 억,,402480,N,N,354,N,00,N +20250423,141050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2240,35,2,1.59,156977154,69423,197.88,2220,2330,2180,2865,1545,2205,2261.17,2.57,0,6583,2295,2250,2195,2150,2095,2272,2172,78,660,500,1320,5,1,15677356,351,-1.30,4.20,12,0.44,-1728.00,533.00,9744,20240712,-77.01,1700,20250328,31.76,2930,-23.55,20250107,1700,31.76,20250328,5180,-56.76,20240827,978,129.04,20240618,0.00,Y,276730,500,78 억,,402480,N,N,354,N,00,N +20250423,131049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2265,60,2,2.72,137806249,60905,173.60,2220,2330,2180,2865,1545,2205,2262.64,2.57,0,5947,2295,2250,2195,2150,2095,2272,2172,78,660,500,1320,5,1,15677356,355,-1.31,4.25,12,0.39,-1728.00,533.00,9744,20240712,-76.75,1700,20250328,33.24,2930,-22.70,20250107,1700,33.24,20250328,5180,-56.27,20240827,978,131.60,20240618,0.00,Y,276730,500,78 억,,402480,N,N,354,N,00,N +20250423,121053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2265,60,2,2.72,134283214,59345,169.16,2220,2330,2180,2865,1545,2205,2262.76,2.57,0,6947,2295,2250,2195,2150,2095,2272,2172,78,660,500,1320,5,1,15677356,355,-1.31,4.25,12,0.38,-1728.00,533.00,9744,20240712,-76.75,1700,20250328,33.24,2930,-22.70,20250107,1700,33.24,20250328,5180,-56.27,20240827,978,131.60,20240618,0.00,Y,276730,500,78 억,,402480,N,N,354,N,00,N +20250423,111053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2275,70,2,3.17,129912476,57413,163.65,2220,2330,2180,2865,1545,2205,2262.77,2.57,0,8052,2295,2250,2195,2150,2095,2272,2172,78,660,500,1320,5,1,15677356,357,-1.32,4.27,12,0.37,-1728.00,533.00,9744,20240712,-76.65,1700,20250328,33.82,2930,-22.35,20250107,1700,33.82,20250328,5180,-56.08,20240827,978,132.62,20240618,0.00,Y,276730,500,78 억,,402480,N,N,354,N,00,N +20250423,101055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2280,75,2,3.40,74099221,33016,94.11,2220,2300,2180,2865,1545,2205,2244.34,2.57,0,570,2295,2250,2195,2150,2095,2272,2172,78,660,500,1320,5,1,15677356,357,-1.32,4.28,12,0.21,-1728.00,533.00,9744,20240712,-76.60,1700,20250328,34.12,2930,-22.18,20250107,1700,34.12,20250328,5180,-55.98,20240827,978,133.13,20240618,0.00,Y,276730,500,78 억,,402480,N,N,354,N,00,N +20250423,091100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2180,-25,5,-1.13,13890891,6314,18.00,2220,2230,2180,2865,1545,2205,2200.01,2.57,0,-128,2295,2250,2195,2150,2095,2272,2172,78,660,500,1320,5,1,15677356,342,-1.26,4.09,12,0.04,-1728.00,533.00,9744,20240712,-77.63,1700,20250328,28.24,2930,-25.60,20250107,1700,28.24,20250328,5180,-57.92,20240827,978,122.90,20240618,0.00,Y,276730,500,78 억,,402480,N,N,354,N,00,N 20250422,161026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2205,0,3,0.00,75940897,34583,41.01,2200,2240,2140,2865,1545,2205,2195.90,2.59,0,-3657,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,346,-1.28,4.14,12,0.22,-1728.00,533.00,9744,20240712,-77.37,1700,20250328,29.71,2930,-24.74,20250107,1700,29.71,20250328,5180,-57.43,20240827,978,125.46,20240618,0.00,Y,276730,500,78 억,,406137,N,N,354,N,00,N 20250422,151045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2240,35,2,1.59,71653712,32651,38.71,2200,2240,2140,2865,1545,2205,2194.53,2.59,0,-3749,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,351,-1.30,4.20,12,0.21,-1728.00,533.00,9744,20240712,-77.01,1700,20250328,31.76,2930,-23.55,20250107,1700,31.76,20250328,5180,-56.76,20240827,978,129.04,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N 20250422,141045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2190,-15,5,-0.68,39850977,18313,21.71,2200,2220,2140,2865,1545,2205,2176.10,2.59,0,-3606,2285,2245,2170,2130,2055,2265,2150,78,660,500,1320,5,1,15677356,343,-1.27,4.11,12,0.12,-1728.00,533.00,9744,20240712,-77.52,1700,20250328,28.82,2930,-25.26,20250107,1700,28.82,20250328,5180,-57.72,20240827,978,123.93,20240618,0.00,Y,276730,500,78 억,,406137,N,N,1520,N,00,N diff --git a/277070/price/prices-20250401.csv b/277070/price/prices-20250401.csv index 105d2c287012..dc7c1b2fae44 100644 --- a/277070/price/prices-20250401.csv +++ b/277070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5620,-410,5,-6.80,1174370000,207533,73.15,6030,6080,5490,7830,4230,6030,5658.75,0.69,0,-8065,6696,6362,6116,5782,5536,6240,5660,68,1800,500,3730,10,1,13692000,769,22.94,1.19,12,1.52,245.00,4727.00,8400,20240524,-33.10,3180,20241115,76.73,7200,-21.94,20250411,3470,61.96,20250204,8400,-33.10,20240524,3180,76.73,20241115,2.82,Y,277070,500,68 억,,94938,N,N,426,N,00,N +20250423,151052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5600,-430,5,-7.13,1130743620,199765,70.41,6030,6080,5490,7830,4230,6030,5660.37,0.69,0,-7735,6696,6362,6116,5782,5536,6240,5660,68,1800,500,3730,10,1,13692000,767,22.86,1.18,12,1.46,245.00,4727.00,8400,20240524,-33.33,3180,20241115,76.10,7200,-22.22,20250411,3470,61.38,20250204,8400,-33.33,20240524,3180,76.10,20241115,2.82,Y,277070,500,68 억,,94938,N,N,1661,N,00,N +20250423,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5600,-430,5,-7.13,1082578170,191121,67.36,6030,6080,5490,7830,4230,6030,5664.36,0.69,0,-7741,6696,6362,6116,5782,5536,6240,5660,68,1800,500,3730,10,1,13692000,767,22.86,1.18,12,1.40,245.00,4727.00,8400,20240524,-33.33,3180,20241115,76.10,7200,-22.22,20250411,3470,61.38,20250204,8400,-33.33,20240524,3180,76.10,20241115,2.82,Y,277070,500,68 억,,94938,N,N,1661,N,00,N +20250423,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5610,-420,5,-6.97,1054359360,186076,65.58,6030,6080,5490,7830,4230,6030,5666.28,0.69,0,-7189,6696,6362,6116,5782,5536,6240,5660,68,1800,500,3730,10,1,13692000,768,22.90,1.19,12,1.36,245.00,4727.00,8400,20240524,-33.21,3180,20241115,76.42,7200,-22.08,20250411,3470,61.67,20250204,8400,-33.21,20240524,3180,76.42,20241115,2.82,Y,277070,500,68 억,,94938,N,N,1661,N,00,N +20250423,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5570,-460,5,-7.63,1002460040,176840,62.33,6030,6080,5490,7830,4230,6030,5668.74,0.69,0,-7406,6696,6362,6116,5782,5536,6240,5660,68,1800,500,3730,10,1,13692000,763,22.73,1.18,12,1.29,245.00,4727.00,8400,20240524,-33.69,3180,20241115,75.16,7200,-22.64,20250411,3470,60.52,20250204,8400,-33.69,20240524,3180,75.16,20241115,2.82,Y,277070,500,68 억,,94938,N,N,1661,N,00,N +20250423,111053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5570,-460,5,-7.63,845546410,148556,52.36,6030,6080,5560,7830,4230,6030,5691.77,0.69,0,-9687,6696,6362,6116,5782,5536,6240,5660,68,1800,500,3730,10,1,13692000,763,22.73,1.18,12,1.08,245.00,4727.00,8400,20240524,-33.69,3180,20241115,75.16,7200,-22.64,20250411,3470,60.52,20250204,8400,-33.69,20240524,3180,75.16,20241115,2.82,Y,277070,500,68 억,,94938,N,N,1661,N,00,N +20250423,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5660,-370,5,-6.14,591908390,103359,36.43,6030,6080,5580,7830,4230,6030,5726.72,0.69,0,-3742,6696,6362,6116,5782,5536,6240,5660,68,1800,500,3730,10,1,13692000,775,23.10,1.20,12,0.75,245.00,4727.00,8400,20240524,-32.62,3180,20241115,77.99,7200,-21.39,20250411,3470,63.11,20250204,8400,-32.62,20240524,3180,77.99,20241115,2.82,Y,277070,500,68 억,,94938,N,N,1661,N,00,N +20250423,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,-280,5,-4.64,217925190,37686,13.28,6030,6080,5580,7830,4230,6030,5782.66,0.69,0,-8487,6696,6362,6116,5782,5536,6240,5660,68,1800,500,3730,10,1,13692000,787,23.47,1.22,12,0.28,245.00,4727.00,8400,20240524,-31.55,3180,20241115,80.82,7200,-20.14,20250411,3470,65.71,20250204,8400,-31.55,20240524,3180,80.82,20241115,2.82,Y,277070,500,68 억,,94938,N,N,1661,N,00,N 20250422,161027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,-420,5,-6.51,1729223750,282111,13.44,6310,6450,5870,8380,4520,6450,6129.62,0.65,0,6454,7396,6922,6616,6142,5836,7160,6380,68,1930,500,3990,10,1,13692000,826,24.61,1.28,12,2.06,245.00,4727.00,8400,20240524,-28.21,3180,20241115,89.62,7200,-16.25,20250411,3470,73.78,20250204,8400,-28.21,20240524,3180,89.62,20241115,2.96,Y,277070,500,68 억,,88325,N,N,1661,N,00,N 20250422,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-550,5,-8.53,1654306820,269552,12.84,6310,6450,5870,8380,4520,6450,6137.24,0.65,0,9953,7396,6922,6616,6142,5836,7160,6380,68,1930,500,3990,10,1,13692000,808,24.08,1.25,12,1.97,245.00,4727.00,8400,20240524,-29.76,3180,20241115,85.53,7200,-18.06,20250411,3470,70.03,20250204,8400,-29.76,20240524,3180,85.53,20241115,2.96,Y,277070,500,68 억,,88325,N,N,1810,N,00,N 20250422,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-530,5,-8.22,1532586650,248952,11.86,6310,6450,5910,8380,4520,6450,6156.15,0.65,0,12086,7396,6922,6616,6142,5836,7160,6380,68,1930,500,3990,10,1,13692000,811,24.16,1.25,12,1.82,245.00,4727.00,8400,20240524,-29.52,3180,20241115,86.16,7200,-17.78,20250411,3470,70.61,20250204,8400,-29.52,20240524,3180,86.16,20241115,2.96,Y,277070,500,68 억,,88325,N,N,1810,N,00,N diff --git a/277410/price/prices-20250401.csv b/277410/price/prices-20250401.csv index 1ab23e7c32a1..474fe71a8e99 100644 --- a/277410/price/prices-20250401.csv +++ b/277410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1294,12,2,0.94,84007258,65205,123.76,1290,1303,1282,1666,898,1282,1288.35,1.06,0,3898,1314,1298,1289,1273,1264,1306,1281,38,384,100,870,1,1,38356789,496,56.26,0.75,12,0.17,23.00,1730.00,2060,20240425,-37.18,1132,20241210,14.31,1447,-10.57,20250217,1160,11.55,20250414,2060,-37.18,20240425,1132,14.31,20241210,1.41,Y,277410,100,38 억,,407734,N,N,1067,N,00,N +20250423,151052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1291,9,2,0.70,74620169,57939,109.97,1290,1295,1282,1666,898,1282,1287.91,1.06,0,4450,1314,1298,1289,1273,1264,1306,1281,38,384,100,870,1,1,38356789,495,56.13,0.75,12,0.15,23.00,1730.00,2060,20240425,-37.33,1132,20241210,14.05,1447,-10.78,20250217,1160,11.29,20250414,2060,-37.33,20240425,1132,14.05,20241210,1.41,Y,277410,100,38 억,,407734,N,N,420,N,00,N +20250423,141050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1289,7,2,0.55,65448907,50827,96.47,1290,1295,1282,1666,898,1282,1287.68,1.06,0,3637,1314,1298,1289,1273,1264,1306,1281,38,384,100,870,1,1,38356789,494,56.04,0.75,12,0.13,23.00,1730.00,2060,20240425,-37.43,1132,20241210,13.87,1447,-10.92,20250217,1160,11.12,20250414,2060,-37.43,20240425,1132,13.87,20241210,1.41,Y,277410,100,38 억,,407734,N,N,420,N,00,N +20250423,131049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1290,8,2,0.62,57740226,44829,85.09,1290,1295,1282,1666,898,1282,1288.01,1.06,0,2921,1314,1298,1289,1273,1264,1306,1281,38,384,100,870,1,1,38356789,495,56.09,0.75,12,0.12,23.00,1730.00,2060,20240425,-37.38,1132,20241210,13.96,1447,-10.85,20250217,1160,11.21,20250414,2060,-37.38,20240425,1132,13.96,20241210,1.41,Y,277410,100,38 억,,407734,N,N,420,N,00,N +20250423,121053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1293,11,2,0.86,48551185,37691,71.54,1290,1295,1282,1666,898,1282,1288.14,1.06,0,1258,1314,1298,1289,1273,1264,1306,1281,38,384,100,870,1,1,38356789,496,56.22,0.75,12,0.10,23.00,1730.00,2060,20240425,-37.23,1132,20241210,14.22,1447,-10.64,20250217,1160,11.47,20250414,2060,-37.23,20240425,1132,14.22,20241210,1.41,Y,277410,100,38 억,,407734,N,N,420,N,00,N +20250423,111053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1293,11,2,0.86,29691063,23028,43.71,1290,1295,1284,1666,898,1282,1289.35,1.06,0,1080,1314,1298,1289,1273,1264,1306,1281,38,384,100,870,1,1,38356789,496,56.22,0.75,12,0.06,23.00,1730.00,2060,20240425,-37.23,1132,20241210,14.22,1447,-10.64,20250217,1160,11.47,20250414,2060,-37.23,20240425,1132,14.22,20241210,1.41,Y,277410,100,38 억,,407734,N,N,420,N,00,N +20250423,101055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1294,12,2,0.94,19958596,15486,29.39,1290,1295,1284,1666,898,1282,1288.82,1.06,0,949,1314,1298,1289,1273,1264,1306,1281,38,384,100,870,1,1,38356789,496,56.26,0.75,12,0.04,23.00,1730.00,2060,20240425,-37.18,1132,20241210,14.31,1447,-10.57,20250217,1160,11.55,20250414,2060,-37.18,20240425,1132,14.31,20241210,1.41,Y,277410,100,38 억,,407734,N,N,420,N,00,N +20250423,091101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1290,8,2,0.62,70950,55,0.10,1290,1290,1290,1666,898,1282,1290.00,1.06,0,2,1314,1298,1289,1273,1264,1306,1281,38,384,100,870,1,1,38356789,495,56.09,0.75,12,0.00,23.00,1730.00,2060,20240425,-37.38,1132,20241210,13.96,1447,-10.85,20250217,1160,11.21,20250414,2060,-37.38,20240425,1132,13.96,20241210,1.41,Y,277410,100,38 억,,407734,N,N,420,N,00,N 20250422,161027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1282,-23,5,-1.76,67654463,52647,143.60,1281,1305,1280,1696,914,1305,1285.06,1.05,0,5624,1340,1322,1311,1293,1282,1317,1288,38,391,100,880,1,1,38356789,492,55.74,0.74,12,0.14,23.00,1730.00,2060,20240425,-37.77,1132,20241210,13.25,1447,-11.40,20250217,1160,10.52,20250414,2060,-37.77,20240425,1132,13.25,20241210,1.42,Y,277410,100,38 억,,402110,N,N,420,N,00,N 20250422,151045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1285,-20,5,-1.53,63314638,49265,134.38,1281,1305,1280,1696,914,1305,1285.18,1.05,0,6691,1340,1322,1311,1293,1282,1317,1288,38,391,100,880,1,1,38356789,493,55.87,0.74,12,0.13,23.00,1730.00,2060,20240425,-37.62,1132,20241210,13.52,1447,-11.20,20250217,1160,10.78,20250414,2060,-37.62,20240425,1132,13.52,20241210,1.42,Y,277410,100,38 억,,402110,N,N,607,N,00,N 20250422,141046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1290,-15,5,-1.15,60063505,46739,127.49,1281,1305,1280,1696,914,1305,1285.08,1.05,0,6529,1340,1322,1311,1293,1282,1317,1288,38,391,100,880,1,1,38356789,495,56.09,0.75,12,0.12,23.00,1730.00,2060,20240425,-37.38,1132,20241210,13.96,1447,-10.85,20250217,1160,11.21,20250414,2060,-37.38,20240425,1132,13.96,20241210,1.42,Y,277410,100,38 억,,402110,N,N,607,N,00,N diff --git a/277810/price/prices-20250401.csv b/277810/price/prices-20250401.csv index 2baed6e0cc45..d3f499ea4164 100644 --- a/277810/price/prices-20250401.csv +++ b/277810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161033,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,286500,4000,2,1.42,33104222250,115559,117.75,289000,289500,283000,367000,198000,282500,286470.28,8.84,0,-21458,289833,286166,283333,279666,276833,288000,281500,97,84500,500,209050,500,1,19399858,55581,2604.55,41.87,12,0.60,110.00,6843.00,429000,20250219,-33.22,109100,20240805,162.60,429000,-33.22,20250219,204500,40.10,20250103,429000,-33.22,20250219,109100,162.60,20240805,1.88,Y,277810,500,96 억,,1714027,N,N,8591,N,00,N +20250423,151052,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,286500,4000,2,1.42,31467943000,109847,111.93,289000,289500,283000,367000,198000,282500,286470.66,8.84,0,-21913,289833,286166,283333,279666,276833,288000,281500,97,84500,500,209050,500,1,19399858,55581,2604.55,41.87,12,0.57,110.00,6843.00,429000,20250219,-33.22,109100,20240805,162.60,429000,-33.22,20250219,204500,40.10,20250103,429000,-33.22,20250219,109100,162.60,20240805,1.88,Y,277810,500,96 억,,1714027,N,N,11212,N,00,N +20250423,141051,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,287000,4500,2,1.59,27961515500,97619,99.47,289000,289500,283000,367000,198000,282500,286435.18,8.84,0,-23177,289833,286166,283333,279666,276833,288000,281500,97,84500,500,209050,500,1,19399858,55678,2609.09,41.94,12,0.50,110.00,6843.00,429000,20250219,-33.10,109100,20240805,163.06,429000,-33.10,20250219,204500,40.34,20250103,429000,-33.10,20250219,109100,163.06,20240805,1.88,Y,277810,500,96 억,,1714027,N,N,11212,N,00,N +20250423,131049,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,285000,2500,2,0.88,23780530250,83022,84.60,289000,289500,283000,367000,198000,282500,286436.49,8.84,0,-26925,289833,286166,283333,279666,276833,288000,281500,97,84500,500,209050,500,1,19399858,55290,2590.91,41.65,12,0.43,110.00,6843.00,429000,20250219,-33.57,109100,20240805,161.23,429000,-33.57,20250219,204500,39.36,20250103,429000,-33.57,20250219,109100,161.23,20240805,1.88,Y,277810,500,96 억,,1714027,N,N,11212,N,00,N +20250423,121053,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,284000,1500,2,0.53,21787379500,76001,77.44,289000,289500,283500,367000,198000,282500,286672.27,8.84,0,-26097,289833,286166,283333,279666,276833,288000,281500,97,84500,500,209050,500,1,19399858,55096,2581.82,41.50,12,0.39,110.00,6843.00,429000,20250219,-33.80,109100,20240805,160.31,429000,-33.80,20250219,204500,38.88,20250103,429000,-33.80,20250219,109100,160.31,20240805,1.88,Y,277810,500,96 억,,1714027,N,N,11212,N,00,N +20250423,111054,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,285000,2500,2,0.88,17805042000,61983,63.16,289000,289500,285000,367000,198000,282500,287256.86,8.84,0,-18728,289833,286166,283333,279666,276833,288000,281500,97,84500,500,209050,500,1,19399858,55290,2590.91,41.65,12,0.32,110.00,6843.00,429000,20250219,-33.57,109100,20240805,161.23,429000,-33.57,20250219,204500,39.36,20250103,429000,-33.57,20250219,109100,161.23,20240805,1.88,Y,277810,500,96 억,,1714027,N,N,11212,N,00,N +20250423,101055,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,288250,5750,2,2.04,12082229000,42029,42.83,289000,289500,285500,367000,198000,282500,287473.63,8.84,0,-4787,289833,286166,283333,279666,276833,288000,281500,97,84500,500,209050,500,1,19399858,55920,2620.45,42.12,12,0.22,110.00,6843.00,429000,20250219,-32.81,109100,20240805,164.21,429000,-32.81,20250219,204500,40.95,20250103,429000,-32.81,20250219,109100,164.21,20240805,1.88,Y,277810,500,96 억,,1714027,N,N,11212,N,00,N +20250423,091101,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,286000,3500,2,1.24,4974749000,17295,17.62,289000,289500,285500,367000,198000,282500,287640.88,8.84,0,-8081,289833,286166,283333,279666,276833,288000,281500,97,84500,500,209050,500,1,19399858,55484,2600.00,41.79,12,0.09,110.00,6843.00,429000,20250219,-33.33,109100,20240805,162.14,429000,-33.33,20250219,204500,39.85,20250103,429000,-33.33,20250219,109100,162.14,20240805,1.88,Y,277810,500,96 억,,1714027,N,N,11212,N,00,N 20250422,161027,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,282500,-1000,5,-0.35,27850679750,98139,72.96,280500,287000,280500,368500,198500,283500,283789.13,8.88,0,-8892,294500,289000,283500,278000,272500,291750,280750,97,85000,500,209790,500,1,19399858,54805,2568.18,41.28,12,0.51,110.00,6843.00,429000,20250219,-34.15,109100,20240805,158.94,429000,-34.15,20250219,204500,38.14,20250103,429000,-34.15,20250219,109100,158.94,20240805,1.86,Y,277810,500,96 억,,1723403,N,N,11212,N,00,N 20250422,151046,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,283000,-500,5,-0.18,26246523250,92460,68.74,280500,287000,280500,368500,198500,283500,283868.96,8.88,0,-8456,294500,289000,283500,278000,272500,291750,280750,97,85000,500,209790,500,1,19399858,54902,2572.73,41.36,12,0.48,110.00,6843.00,429000,20250219,-34.03,109100,20240805,159.40,429000,-34.03,20250219,204500,38.39,20250103,429000,-34.03,20250219,109100,159.40,20240805,1.86,Y,277810,500,96 억,,1723403,N,N,9919,N,00,N 20250422,141046,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,285000,1500,2,0.53,23282655750,81987,60.95,280500,287000,280500,368500,198500,283500,283979.85,8.88,0,-7821,294500,289000,283500,278000,272500,291750,280750,97,85000,500,209790,500,1,19399858,55290,2590.91,41.65,12,0.42,110.00,6843.00,429000,20250219,-33.57,109100,20240805,161.23,429000,-33.57,20250219,204500,39.36,20250103,429000,-33.57,20250219,109100,161.23,20240805,1.86,Y,277810,500,96 억,,1723403,N,N,9919,N,00,N diff --git a/277880/price/prices-20250401.csv b/277880/price/prices-20250401.csv index 898d2b5696cc..c75b258ca05d 100644 --- a/277880/price/prices-20250401.csv +++ b/277880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,200,2,3.34,370679680,60565,152.80,6130,6190,6030,7770,4190,5980,6119.77,1.15,0,8563,6123,6051,5958,5886,5793,6087,5922,101,1790,500,4180,10,1,20160832,1246,5.22,1.22,12,0.30,1183.00,5048.00,8590,20240612,-28.06,4445,20241209,39.03,7800,-20.77,20250221,4820,28.22,20250103,8590,-28.06,20240612,4445,39.03,20241209,1.11,Y,277880,500,100 억,,231658,N,N,8997,N,00,N +20250423,151053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,190,2,3.18,362986380,59320,149.66,6130,6190,6030,7770,4190,5980,6119.12,1.15,0,8442,6123,6051,5958,5886,5793,6087,5922,101,1790,500,4180,10,1,20160832,1244,5.22,1.22,12,0.29,1183.00,5048.00,8590,20240612,-28.17,4445,20241209,38.81,7800,-20.90,20250221,4820,28.01,20250103,8590,-28.17,20240612,4445,38.81,20241209,1.11,Y,277880,500,100 억,,231658,N,N,13356,N,00,N +20250423,141051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,190,2,3.18,325675610,53243,134.33,6130,6190,6030,7770,4190,5980,6116.78,1.15,0,6119,6123,6051,5958,5886,5793,6087,5922,101,1790,500,4180,10,1,20160832,1244,5.22,1.22,12,0.26,1183.00,5048.00,8590,20240612,-28.17,4445,20241209,38.81,7800,-20.90,20250221,4820,28.01,20250103,8590,-28.17,20240612,4445,38.81,20241209,1.11,Y,277880,500,100 억,,231658,N,N,13356,N,00,N +20250423,131050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,170,2,2.84,240300270,39391,99.38,6130,6160,6030,7770,4190,5980,6100.39,1.15,0,900,6123,6051,5958,5886,5793,6087,5922,101,1790,500,4180,10,1,20160832,1240,5.20,1.22,12,0.20,1183.00,5048.00,8590,20240612,-28.41,4445,20241209,38.36,7800,-21.15,20250221,4820,27.59,20250103,8590,-28.41,20240612,4445,38.36,20241209,1.11,Y,277880,500,100 억,,231658,N,N,13356,N,00,N +20250423,121054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,170,2,2.84,198962070,32673,82.43,6130,6160,6030,7770,4190,5980,6089.49,1.15,0,810,6123,6051,5958,5886,5793,6087,5922,101,1790,500,4180,10,1,20160832,1240,5.20,1.22,12,0.16,1183.00,5048.00,8590,20240612,-28.41,4445,20241209,38.36,7800,-21.15,20250221,4820,27.59,20250103,8590,-28.41,20240612,4445,38.36,20241209,1.11,Y,277880,500,100 억,,231658,N,N,13356,N,00,N +20250423,111054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,120,2,2.01,162108140,26669,67.28,6130,6140,6030,7770,4190,5980,6078.52,1.15,0,859,6123,6051,5958,5886,5793,6087,5922,101,1790,500,4180,10,1,20160832,1230,5.16,1.21,12,0.13,1183.00,5048.00,8590,20240612,-28.99,4445,20241209,37.23,7800,-21.79,20250221,4820,26.56,20250103,8590,-28.99,20240612,4445,37.23,20241209,1.11,Y,277880,500,100 억,,231658,N,N,13356,N,00,N +20250423,101056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,80,2,1.34,104998800,17322,43.70,6130,6130,6030,7770,4190,5980,6061.59,1.15,0,903,6123,6051,5958,5886,5793,6087,5922,101,1790,500,4180,10,1,20160832,1222,5.12,1.20,12,0.09,1183.00,5048.00,8590,20240612,-29.45,4445,20241209,36.33,7800,-22.31,20250221,4820,25.73,20250103,8590,-29.45,20240612,4445,36.33,20241209,1.11,Y,277880,500,100 억,,231658,N,N,13356,N,00,N +20250423,091101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,70,2,1.17,30097160,4937,12.46,6130,6130,6050,7770,4190,5980,6096.24,1.15,0,-1489,6123,6051,5958,5886,5793,6087,5922,101,1790,500,4180,10,1,20160832,1220,5.11,1.20,12,0.02,1183.00,5048.00,8590,20240612,-29.57,4445,20241209,36.11,7800,-22.44,20250221,4820,25.52,20250103,8590,-29.57,20240612,4445,36.11,20241209,1.11,Y,277880,500,100 억,,231658,N,N,13356,N,00,N 20250422,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,60,2,1.01,235942840,39630,155.21,5900,6030,5865,7690,4150,5920,5953.64,1.15,0,-466,6126,6022,5946,5842,5766,5985,5805,101,1770,500,4140,10,1,20160832,1206,5.05,1.18,12,0.20,1183.00,5048.00,8590,20240612,-30.38,4445,20241209,34.53,7800,-23.33,20250221,4820,24.07,20250103,8590,-30.38,20240612,4445,34.53,20241209,1.11,Y,277880,500,100 억,,232574,N,N,13356,N,00,N 20250422,151046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,60,2,1.01,229581830,38566,151.04,5900,6030,5865,7690,4150,5920,5952.96,1.15,0,267,6126,6022,5946,5842,5766,5985,5805,101,1770,500,4140,10,1,20160832,1206,5.05,1.18,12,0.19,1183.00,5048.00,8590,20240612,-30.38,4445,20241209,34.53,7800,-23.33,20250221,4820,24.07,20250103,8590,-30.38,20240612,4445,34.53,20241209,1.11,Y,277880,500,100 억,,232574,N,N,544,N,00,N 20250422,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,20,2,0.34,179896030,30235,118.42,5900,6030,5865,7690,4150,5920,5949.93,1.15,0,-2171,6126,6022,5946,5842,5766,5985,5805,101,1770,500,4140,10,1,20160832,1198,5.02,1.18,12,0.15,1183.00,5048.00,8590,20240612,-30.85,4445,20241209,33.63,7800,-23.85,20250221,4820,23.24,20250103,8590,-30.85,20240612,4445,33.63,20241209,1.11,Y,277880,500,100 억,,232574,N,N,544,N,00,N diff --git a/278280/price/prices-20250401.csv b/278280/price/prices-20250401.csv index 9780fd6ff35c..e8c6ebaeea6c 100644 --- a/278280/price/prices-20250401.csv +++ b/278280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161033,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36450,2500,2,7.36,1436065150,40044,307.98,34600,36450,34600,44100,23800,33950,35861.95,3.32,0,18747,35250,34600,34150,33500,33050,34375,33275,50,10150,500,23080,50,1,10000000,3645,-13.30,0.99,12,0.40,-2740.00,36996.00,82200,20240612,-55.66,30050,20250409,21.30,42150,-13.52,20250224,30050,21.30,20250409,82200,-55.66,20240612,30050,21.30,20250409,0.42,Y,278280,500,50 억,,331552,N,N,889,N,00,N +20250423,151053,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36350,2400,2,7.07,1399166625,39031,300.19,34600,36450,34600,44100,23800,33950,35847.57,3.32,0,18445,35250,34600,34150,33500,33050,34375,33275,50,10150,500,23080,50,1,10000000,3635,-13.27,0.98,12,0.39,-2740.00,36996.00,82200,20240612,-55.78,30050,20250409,20.97,42150,-13.76,20250224,30050,20.97,20250409,82200,-55.78,20240612,30050,20.97,20250409,0.42,Y,278280,500,50 억,,331552,N,N,1207,N,00,N +20250423,141051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36200,2250,2,6.63,1192251400,33321,256.28,34600,36400,34600,44100,23800,33950,35780.78,3.32,0,16798,35250,34600,34150,33500,33050,34375,33275,50,10150,500,23080,50,1,10000000,3620,-13.21,0.98,12,0.33,-2740.00,36996.00,82200,20240612,-55.96,30050,20250409,20.47,42150,-14.12,20250224,30050,20.47,20250409,82200,-55.96,20240612,30050,20.47,20250409,0.42,Y,278280,500,50 억,,331552,N,N,1207,N,00,N +20250423,131050,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36150,2200,2,6.48,1035955650,28991,222.97,34600,36400,34600,44100,23800,33950,35733.70,3.32,0,14660,35250,34600,34150,33500,33050,34375,33275,50,10150,500,23080,50,1,10000000,3615,-13.19,0.98,12,0.29,-2740.00,36996.00,82200,20240612,-56.02,30050,20250409,20.30,42150,-14.23,20250224,30050,20.30,20250409,82200,-56.02,20240612,30050,20.30,20250409,0.42,Y,278280,500,50 억,,331552,N,N,1207,N,00,N +20250423,121054,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36350,2400,2,7.07,926421850,25972,199.75,34600,36400,34600,44100,23800,33950,35670.02,3.32,0,13699,35250,34600,34150,33500,33050,34375,33275,50,10150,500,23080,50,1,10000000,3635,-13.27,0.98,12,0.26,-2740.00,36996.00,82200,20240612,-55.78,30050,20250409,20.97,42150,-13.76,20250224,30050,20.97,20250409,82200,-55.78,20240612,30050,20.97,20250409,0.42,Y,278280,500,50 억,,331552,N,N,1207,N,00,N +20250423,111054,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35850,1900,2,5.60,742229175,20871,160.52,34600,36100,34600,44100,23800,33950,35562.70,3.32,0,11645,35250,34600,34150,33500,33050,34375,33275,50,10150,500,23080,50,1,10000000,3585,-13.08,0.97,12,0.21,-2740.00,36996.00,82200,20240612,-56.39,30050,20250409,19.30,42150,-14.95,20250224,30050,19.30,20250409,82200,-56.39,20240612,30050,19.30,20250409,0.42,Y,278280,500,50 억,,331552,N,N,1207,N,00,N +20250423,101056,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35550,1600,2,4.71,443165025,12542,96.46,34600,35700,34600,44100,23800,33950,35334.48,3.32,0,6672,35250,34600,34150,33500,33050,34375,33275,50,10150,500,23080,50,1,10000000,3555,-12.97,0.96,12,0.13,-2740.00,36996.00,82200,20240612,-56.75,30050,20250409,18.30,42150,-15.66,20250224,30050,18.30,20250409,82200,-56.75,20240612,30050,18.30,20250409,0.42,Y,278280,500,50 억,,331552,N,N,1207,N,00,N +20250423,091102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35250,1300,2,3.83,99136450,2827,21.74,34600,35300,34600,44100,23800,33950,35067.72,3.32,0,1737,35250,34600,34150,33500,33050,34375,33275,50,10150,500,23080,50,1,10000000,3525,-12.86,0.95,12,0.03,-2740.00,36996.00,82200,20240612,-57.12,30050,20250409,17.30,42150,-16.37,20250224,30050,17.30,20250409,82200,-57.12,20240612,30050,17.30,20250409,0.42,Y,278280,500,50 억,,331552,N,N,1207,N,00,N 20250422,161028,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33950,-250,5,-0.73,444454300,13002,113.46,34100,34800,33700,44450,23950,34200,34183.53,3.32,0,80,35600,34900,34150,33450,32700,35250,33800,50,10250,500,23250,50,1,10000000,3395,-12.39,0.92,12,0.13,-2740.00,36996.00,82200,20240612,-58.70,30050,20250409,12.98,42150,-19.45,20250224,30050,12.98,20250409,82200,-58.70,20240612,30050,12.98,20250409,0.41,Y,278280,500,50 억,,331806,N,N,1207,N,00,N 20250422,151046,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34150,-50,5,-0.15,387595550,11332,98.88,34100,34800,33700,44450,23950,34200,34203.63,3.32,0,-512,35600,34900,34150,33450,32700,35250,33800,50,10250,500,23250,50,1,10000000,3415,-12.46,0.92,12,0.11,-2740.00,36996.00,82200,20240612,-58.45,30050,20250409,13.64,42150,-18.98,20250224,30050,13.64,20250409,82200,-58.45,20240612,30050,13.64,20250409,0.41,Y,278280,500,50 억,,331806,N,N,1046,N,00,N 20250422,141047,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34000,-200,5,-0.58,335269500,9794,85.46,34100,34800,33700,44450,23950,34200,34232.13,3.32,0,-1171,35600,34900,34150,33450,32700,35250,33800,50,10250,500,23250,50,1,10000000,3400,-12.41,0.92,12,0.10,-2740.00,36996.00,82200,20240612,-58.64,30050,20250409,13.14,42150,-19.34,20250224,30050,13.14,20250409,82200,-58.64,20240612,30050,13.14,20250409,0.41,Y,278280,500,50 억,,331806,N,N,1046,N,00,N diff --git a/278470/price/prices-20250401.csv b/278470/price/prices-20250401.csv index f5ee5bfbb3f5..7013fc8136b8 100644 --- a/278470/price/prices-20250401.csv +++ b/278470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161033,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71100,-600,5,-0.84,15563194950,217400,92.43,73000,73100,70800,93200,50200,71700,71589.87,17.69,0,-12957,73233,72466,71233,70466,69233,72850,70850,38,21500,100,50190,100,1,37341555,26550,25.02,7.07,12,0.58,2842.00,10058.00,81900,20240627,-13.19,38380,20240805,85.25,73300,-3.00,20250418,41550,71.12,20250203,409500,-82.64,20240627,39700,79.09,20241115,2.37,Y,278470,100,38 억,,6605436,N,N,17054,N,00,N +20250423,151053,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71100,-600,5,-0.84,14210994950,198356,84.33,73000,73100,71000,93200,50200,71700,71643.89,17.69,0,-10740,73233,72466,71233,70466,69233,72850,70850,38,21500,100,50190,100,1,37341555,26550,25.02,7.07,12,0.53,2842.00,10058.00,81900,20240627,-13.19,38380,20240805,85.25,73300,-3.00,20250418,41550,71.12,20250203,409500,-82.64,20240627,39700,79.09,20241115,2.37,Y,278470,100,38 억,,6605436,N,N,16374,N,00,N +20250423,141051,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71200,-500,5,-0.70,11389055600,158662,67.46,73000,73100,71000,93200,50200,71700,71781.87,17.69,0,-9264,73233,72466,71233,70466,69233,72850,70850,38,21500,100,50190,100,1,37341555,26587,25.05,7.08,12,0.42,2842.00,10058.00,81900,20240627,-13.06,38380,20240805,85.51,73300,-2.86,20250418,41550,71.36,20250203,409500,-82.61,20240627,39700,79.35,20241115,2.37,Y,278470,100,38 억,,6605436,N,N,16374,N,00,N +20250423,131050,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71600,-100,5,-0.14,9474450100,131816,56.04,73000,73100,71000,93200,50200,71700,71876.33,17.69,0,-11845,73233,72466,71233,70466,69233,72850,70850,38,21500,100,50190,100,1,37341555,26737,25.19,7.12,12,0.35,2842.00,10058.00,81900,20240627,-12.58,38380,20240805,86.56,73300,-2.32,20250418,41550,72.32,20250203,409500,-82.52,20240627,39700,80.35,20241115,2.37,Y,278470,100,38 억,,6605436,N,N,16374,N,00,N +20250423,121054,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71600,-100,5,-0.14,8338391700,115949,49.30,73000,73100,71000,93200,50200,71700,71914.30,17.69,0,-10171,73233,72466,71233,70466,69233,72850,70850,38,21500,100,50190,100,1,37341555,26737,25.19,7.12,12,0.31,2842.00,10058.00,81900,20240627,-12.58,38380,20240805,86.56,73300,-2.32,20250418,41550,72.32,20250203,409500,-82.52,20240627,39700,80.35,20241115,2.37,Y,278470,100,38 억,,6605436,N,N,16374,N,00,N +20250423,111055,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71700,0,3,0.00,7195653750,99999,42.52,73000,73100,71000,93200,50200,71700,71957.26,17.69,0,-8981,73233,72466,71233,70466,69233,72850,70850,38,21500,100,50190,100,1,37341555,26774,25.23,7.13,12,0.27,2842.00,10058.00,81900,20240627,-12.45,38380,20240805,86.82,73300,-2.18,20250418,41550,72.56,20250203,409500,-82.49,20240627,39700,80.60,20241115,2.37,Y,278470,100,38 억,,6605436,N,N,16374,N,00,N +20250423,101056,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71900,200,2,0.28,5214526850,72464,30.81,73000,73100,71000,93200,50200,71700,71960.24,17.69,0,-4568,73233,72466,71233,70466,69233,72850,70850,38,21500,100,50190,100,1,37341555,26849,25.30,7.15,12,0.19,2842.00,10058.00,81900,20240627,-12.21,38380,20240805,87.34,73300,-1.91,20250418,41550,73.04,20250203,409500,-82.44,20240627,39700,81.11,20241115,2.37,Y,278470,100,38 억,,6605436,N,N,16374,N,00,N +20250423,091102,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,72200,500,2,0.70,1362706650,18762,7.98,73000,73100,72100,93200,50200,71700,72631.20,17.69,0,-4427,73233,72466,71233,70466,69233,72850,70850,38,21500,100,50190,100,1,37341555,26961,25.40,7.18,12,0.05,2842.00,10058.00,81900,20240627,-11.84,38380,20240805,88.12,73300,-1.50,20250418,41550,73.77,20250203,409500,-82.37,20240627,39700,81.86,20241115,2.37,Y,278470,100,38 억,,6605436,N,N,16374,N,00,N 20250422,161028,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71700,0,3,0.00,16744242100,235206,95.05,71000,72000,70000,93200,50200,71700,71189.69,17.83,0,-33852,73900,72800,71400,70300,68900,72100,69600,38,21500,100,50190,100,1,37341555,26774,25.23,7.13,12,0.63,2842.00,10058.00,81900,20240627,-12.45,38380,20240805,86.82,73300,-2.18,20250418,41550,72.56,20250203,409500,-82.49,20240627,39700,80.60,20241115,2.37,Y,278470,100,38 억,,6658473,N,N,16374,N,00,N 20250422,151046,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71900,200,2,0.28,15767009600,221583,89.54,71000,72000,70000,93200,50200,71700,71156.22,17.83,0,-32284,73900,72800,71400,70300,68900,72100,69600,38,21500,100,50190,100,1,37341555,26849,25.30,7.15,12,0.59,2842.00,10058.00,81900,20240627,-12.21,38380,20240805,87.34,73300,-1.91,20250418,41550,73.04,20250203,409500,-82.44,20240627,39700,81.11,20241115,2.37,Y,278470,100,38 억,,6658473,N,N,5418,N,00,N 20250422,141047,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71700,0,3,0.00,13153348200,185150,74.82,71000,72000,70000,93200,50200,71700,71041.58,17.83,0,-21498,73900,72800,71400,70300,68900,72100,69600,38,21500,100,50190,100,1,37341555,26774,25.23,7.13,12,0.50,2842.00,10058.00,81900,20240627,-12.45,38380,20240805,86.82,73300,-2.18,20250418,41550,72.56,20250203,409500,-82.49,20240627,39700,80.60,20241115,2.37,Y,278470,100,38 억,,6658473,N,N,5418,N,00,N diff --git a/278650/price/prices-20250401.csv b/278650/price/prices-20250401.csv index 8c8092b14ba1..aac78da243ca 100644 --- a/278650/price/prices-20250401.csv +++ b/278650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161034,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1657,48,2,2.98,227817178,138775,149.79,1610,1660,1610,2090,1127,1609,1641.63,2.68,0,81355,1639,1624,1607,1592,1575,1631,1599,87,481,100,1090,1,1,87005539,1442,-16.74,1.21,12,0.16,-99.00,1374.00,4100,20240422,-59.59,1458,20250409,13.65,2660,-37.71,20250115,1458,13.65,20250409,3995,-58.52,20240423,1458,13.65,20250409,1.61,Y,278650,100,87 억,,2335888,N,N,2199,N,00,N +20250423,151053,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1658,49,2,3.05,212391708,129465,139.74,1610,1660,1610,2090,1127,1609,1640.53,2.68,0,78368,1639,1624,1607,1592,1575,1631,1599,87,481,100,1090,1,1,87005539,1443,-16.75,1.21,12,0.15,-99.00,1374.00,4100,20240422,-59.56,1458,20250409,13.72,2660,-37.67,20250115,1458,13.72,20250409,3995,-58.50,20240423,1458,13.72,20250409,1.61,Y,278650,100,87 억,,2335888,N,N,1616,N,00,N +20250423,141052,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1655,46,2,2.86,187771854,114604,123.70,1610,1655,1610,2090,1127,1609,1638.44,2.68,0,73563,1639,1624,1607,1592,1575,1631,1599,87,481,100,1090,1,1,87005539,1440,-16.72,1.20,12,0.13,-99.00,1374.00,4100,20240422,-59.63,1458,20250409,13.51,2660,-37.78,20250115,1458,13.51,20250409,3995,-58.57,20240423,1458,13.51,20250409,1.61,Y,278650,100,87 억,,2335888,N,N,1616,N,00,N +20250423,131051,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1643,34,2,2.11,125965337,77095,83.21,1610,1645,1610,2090,1127,1609,1633.90,2.68,0,43542,1639,1624,1607,1592,1575,1631,1599,87,481,100,1090,1,1,87005539,1430,-16.60,1.20,12,0.09,-99.00,1374.00,4100,20240422,-59.93,1458,20250409,12.69,2660,-38.23,20250115,1458,12.69,20250409,3995,-58.87,20240423,1458,12.69,20250409,1.61,Y,278650,100,87 억,,2335888,N,N,1616,N,00,N +20250423,121055,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1644,35,2,2.18,111401729,68226,73.64,1610,1645,1610,2090,1127,1609,1632.83,2.68,0,38063,1639,1624,1607,1592,1575,1631,1599,87,481,100,1090,1,1,87005539,1430,-16.61,1.20,12,0.08,-99.00,1374.00,4100,20240422,-59.90,1458,20250409,12.76,2660,-38.20,20250115,1458,12.76,20250409,3995,-58.85,20240423,1458,12.76,20250409,1.61,Y,278650,100,87 억,,2335888,N,N,1616,N,00,N +20250423,111055,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1639,30,2,1.86,87203418,53476,57.72,1610,1643,1610,2090,1127,1609,1630.70,2.68,0,27687,1639,1624,1607,1592,1575,1631,1599,87,481,100,1090,1,1,87005539,1426,-16.56,1.19,12,0.06,-99.00,1374.00,4100,20240422,-60.02,1458,20250409,12.41,2660,-38.38,20250115,1458,12.41,20250409,3995,-58.97,20240423,1458,12.41,20250409,1.61,Y,278650,100,87 억,,2335888,N,N,1616,N,00,N +20250423,101056,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1640,31,2,1.93,62994254,38666,41.74,1610,1643,1610,2090,1127,1609,1629.19,2.68,0,19602,1639,1624,1607,1592,1575,1631,1599,87,481,100,1090,1,1,87005539,1427,-16.57,1.19,12,0.04,-99.00,1374.00,4100,20240422,-60.00,1458,20250409,12.48,2660,-38.35,20250115,1458,12.48,20250409,3995,-58.95,20240423,1458,12.48,20250409,1.61,Y,278650,100,87 억,,2335888,N,N,1616,N,00,N +20250423,091102,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1631,22,2,1.37,20026535,12318,13.30,1610,1635,1610,2090,1127,1609,1625.79,2.68,0,8820,1639,1624,1607,1592,1575,1631,1599,87,481,100,1090,1,1,87005539,1419,-16.47,1.19,12,0.01,-99.00,1374.00,4100,20240422,-60.22,1458,20250409,11.87,2660,-38.68,20250115,1458,11.87,20250409,3995,-59.17,20240423,1458,11.87,20250409,1.61,Y,278650,100,87 억,,2335888,N,N,1616,N,00,N 20250422,161028,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1609,3,2,0.19,145904658,90901,49.71,1600,1622,1590,2085,1125,1606,1605.09,2.67,0,15278,1662,1634,1612,1584,1562,1623,1573,87,479,100,1090,1,1,87005539,1400,-16.25,1.17,12,0.10,-99.00,1374.00,4100,20240422,-60.76,1458,20250409,10.36,2660,-39.51,20250115,1458,10.36,20250409,4100,-60.76,20240422,1458,10.36,20250409,1.62,Y,278650,100,87 억,,2321031,N,N,1616,N,00,N 20250422,151047,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1615,9,2,0.56,144345719,89934,49.18,1600,1622,1590,2085,1125,1606,1605.02,2.67,0,15081,1662,1634,1612,1584,1562,1623,1573,87,479,100,1090,1,1,87005539,1405,-16.31,1.18,12,0.10,-99.00,1374.00,4100,20240422,-60.61,1458,20250409,10.77,2660,-39.29,20250115,1458,10.77,20250409,4100,-60.61,20240422,1458,10.77,20250409,1.62,Y,278650,100,87 억,,2321031,N,N,5094,N,00,N 20250422,141047,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1610,4,2,0.25,108360137,67652,37.00,1600,1622,1590,2085,1125,1606,1601.73,2.67,0,-155,1662,1634,1612,1584,1562,1623,1573,87,479,100,1090,1,1,87005539,1401,-16.26,1.17,12,0.08,-99.00,1374.00,4100,20240422,-60.73,1458,20250409,10.43,2660,-39.47,20250115,1458,10.43,20250409,4100,-60.73,20240422,1458,10.43,20250409,1.62,Y,278650,100,87 억,,2321031,N,N,5094,N,00,N diff --git a/278990/price/prices-20250401.csv b/278990/price/prices-20250401.csv index aab06cbe7905..84143fe8c885 100644 --- a/278990/price/prices-20250401.csv +++ b/278990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161034,57,100.00,KONEX,,,N,N,N,N, ,N,3630,130,2,3.71,3630,1,0.19,3630,3630,3630,4025,2975,3500,3630.00,0.00,0,0,3900,3700,3600,3400,3300,3650,3350,24,525,500,2170,5,1,4836831,176,6.91,0.59,12,0.00,525.00,6162.00,10980,20240419,-66.94,3350,20250414,8.36,5050,-28.12,20250214,3350,8.36,20250414,10400,-65.10,20240516,3350,8.36,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250423,151054,57,100.00,KONEX,,,N,N,N,N, ,N,3630,130,2,3.71,3630,1,0.19,3630,3630,3630,4025,2975,3500,3630.00,0.00,0,0,3900,3700,3600,3400,3300,3650,3350,24,525,500,2170,5,1,4836831,176,6.91,0.59,12,0.00,525.00,6162.00,10980,20240419,-66.94,3350,20250414,8.36,5050,-28.12,20250214,3350,8.36,20250414,10400,-65.10,20240516,3350,8.36,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250423,141052,57,100.00,KONEX,,,N,N,N,N, ,N,3630,130,2,3.71,3630,1,0.19,3630,3630,3630,4025,2975,3500,3630.00,0.00,0,0,3900,3700,3600,3400,3300,3650,3350,24,525,500,2170,5,1,4836831,176,6.91,0.59,12,0.00,525.00,6162.00,10980,20240419,-66.94,3350,20250414,8.36,5050,-28.12,20250214,3350,8.36,20250414,10400,-65.10,20240516,3350,8.36,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250423,131051,57,100.00,KONEX,,,N,N,N,N, ,N,3630,130,2,3.71,3630,1,0.19,3630,3630,3630,4025,2975,3500,3630.00,0.00,0,0,3900,3700,3600,3400,3300,3650,3350,24,525,500,2170,5,1,4836831,176,6.91,0.59,12,0.00,525.00,6162.00,10980,20240419,-66.94,3350,20250414,8.36,5050,-28.12,20250214,3350,8.36,20250414,10400,-65.10,20240516,3350,8.36,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250423,121055,57,100.00,KONEX,,,N,N,N,N, ,N,3630,130,2,3.71,3630,1,0.19,3630,3630,3630,4025,2975,3500,3630.00,0.00,0,0,3900,3700,3600,3400,3300,3650,3350,24,525,500,2170,5,1,4836831,176,6.91,0.59,12,0.00,525.00,6162.00,10980,20240419,-66.94,3350,20250414,8.36,5050,-28.12,20250214,3350,8.36,20250414,10400,-65.10,20240516,3350,8.36,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250423,111055,57,100.00,KONEX,,,N,N,N,N, ,N,3630,130,2,3.71,3630,1,0.19,3630,3630,3630,4025,2975,3500,3630.00,0.00,0,0,3900,3700,3600,3400,3300,3650,3350,24,525,500,2170,5,1,4836831,176,6.91,0.59,12,0.00,525.00,6162.00,10980,20240419,-66.94,3350,20250414,8.36,5050,-28.12,20250214,3350,8.36,20250414,10400,-65.10,20240516,3350,8.36,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250423,101057,57,100.00,KONEX,,,N,N,N,N, ,N,3630,130,2,3.71,3630,1,0.19,3630,3630,3630,4025,2975,3500,3630.00,0.00,0,0,3900,3700,3600,3400,3300,3650,3350,24,525,500,2170,5,1,4836831,176,6.91,0.59,12,0.00,525.00,6162.00,10980,20240419,-66.94,3350,20250414,8.36,5050,-28.12,20250214,3350,8.36,20250414,10400,-65.10,20240516,3350,8.36,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250423,091102,57,100.00,KONEX,,,N,N,N,N, ,N,3630,130,2,3.71,3630,1,0.19,3630,3630,3630,4025,2975,3500,3630.00,0.00,0,0,3900,3700,3600,3400,3300,3650,3350,24,525,500,2170,5,1,4836831,176,6.91,0.59,12,0.00,525.00,6162.00,10980,20240419,-66.94,3350,20250414,8.36,5050,-28.12,20250214,3350,8.36,20250414,10400,-65.10,20240516,3350,8.36,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250422,161028,57,100.00,KONEX,,,N,N,N,N, ,N,3500,-200,5,-5.41,1861800,527,64.98,3500,3800,3500,4255,3145,3700,3532.83,0.00,0,0,3833,3766,3633,3566,3433,3800,3600,24,555,500,2290,5,1,4836831,169,6.67,0.57,12,0.01,525.00,6162.00,10980,20240419,-68.12,3350,20250414,4.48,5050,-30.69,20250214,3350,4.48,20250414,10400,-66.35,20240516,3350,4.48,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250422,151047,57,100.00,KONEX,,,N,N,N,N, ,N,3650,-50,5,-1.35,1858300,526,64.86,3500,3800,3500,4255,3145,3700,3532.89,0.00,0,0,3833,3766,3633,3566,3433,3800,3600,24,555,500,2290,5,1,4836831,177,6.95,0.59,12,0.01,525.00,6162.00,10980,20240419,-66.76,3350,20250414,8.96,5050,-27.72,20250214,3350,8.96,20250414,10400,-64.90,20240516,3350,8.96,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250422,141048,57,100.00,KONEX,,,N,N,N,N, ,N,3650,-50,5,-1.35,1858300,526,64.86,3500,3800,3500,4255,3145,3700,3532.89,0.00,0,0,3833,3766,3633,3566,3433,3800,3600,24,555,500,2290,5,1,4836831,177,6.95,0.59,12,0.01,525.00,6162.00,10980,20240419,-66.76,3350,20250414,8.96,5050,-27.72,20250214,3350,8.96,20250414,10400,-64.90,20240516,3350,8.96,20250414,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20250401.csv b/279060/price/prices-20250401.csv index 3f9a9a8b5120..39c771d5e71e 100644 --- a/279060/price/prices-20250401.csv +++ b/279060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1094,94,2,9.40,1011876,1056,38.25,1100,1140,950,1150,850,1000,958.22,0.00,0,0,1273,1136,1063,926,853,1100,890,10,150,100,600,1,1,9807866,107,-3.70,-3.75,12,0.01,-296.00,-292.00,3285,20240719,-66.70,950,20250423,15.16,1719,-36.36,20250305,950,15.16,20250423,3285,-66.70,20240719,950,15.16,20250423,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250423,151054,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1100,100,2,10.00,963740,1012,36.65,1100,1140,950,1150,850,1000,952.31,0.00,0,0,1273,1136,1063,926,853,1100,890,10,150,100,600,1,1,9807866,108,-3.72,-3.77,12,0.01,-296.00,-292.00,3285,20240719,-66.51,950,20250423,15.79,1719,-36.01,20250305,950,15.79,20250423,3285,-66.51,20240719,950,15.79,20250423,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250423,141052,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1100,100,2,10.00,963740,1012,36.65,1100,1140,950,1150,850,1000,952.31,0.00,0,0,1273,1136,1063,926,853,1100,890,10,150,100,600,1,1,9807866,108,-3.72,-3.77,12,0.01,-296.00,-292.00,3285,20240719,-66.51,950,20250423,15.79,1719,-36.01,20250305,950,15.79,20250423,3285,-66.51,20240719,950,15.79,20250423,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250423,131051,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1100,100,2,10.00,963740,1012,36.65,1100,1140,950,1150,850,1000,952.31,0.00,0,0,1273,1136,1063,926,853,1100,890,10,150,100,600,1,1,9807866,108,-3.72,-3.77,12,0.01,-296.00,-292.00,3285,20240719,-66.51,950,20250423,15.79,1719,-36.01,20250305,950,15.79,20250423,3285,-66.51,20240719,950,15.79,20250423,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250423,121055,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1100,100,2,10.00,963740,1012,36.65,1100,1140,950,1150,850,1000,952.31,0.00,0,0,1273,1136,1063,926,853,1100,890,10,150,100,600,1,1,9807866,108,-3.72,-3.77,12,0.01,-296.00,-292.00,3285,20240719,-66.51,950,20250423,15.79,1719,-36.01,20250305,950,15.79,20250423,3285,-66.51,20240719,950,15.79,20250423,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250423,111056,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1100,100,2,10.00,963740,1012,36.65,1100,1140,950,1150,850,1000,952.31,0.00,0,0,1273,1136,1063,926,853,1100,890,10,150,100,600,1,1,9807866,108,-3.72,-3.77,12,0.01,-296.00,-292.00,3285,20240719,-66.51,950,20250423,15.79,1719,-36.01,20250305,950,15.79,20250423,3285,-66.51,20240719,950,15.79,20250423,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250423,101057,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1100,100,2,10.00,963740,1012,36.65,1100,1140,950,1150,850,1000,952.31,0.00,0,0,1273,1136,1063,926,853,1100,890,10,150,100,600,1,1,9807866,108,-3.72,-3.77,12,0.01,-296.00,-292.00,3285,20240719,-66.51,950,20250423,15.79,1719,-36.01,20250305,950,15.79,20250423,3285,-66.51,20240719,950,15.79,20250423,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250423,091103,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1273,1136,1063,926,853,1100,890,10,150,100,600,1,1,9807866,98,-3.38,-3.42,12,0.00,-296.00,-292.00,3285,20240719,-69.56,990,20250422,1.01,1719,-41.83,20250305,990,1.01,20250422,3285,-69.56,20240719,990,1.01,20250422,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250422,161029,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1000,-164,5,-14.09,2846758,2761,78.08,1199,1200,990,1338,990,1164,1031.06,0.00,0,0,1374,1268,1182,1076,990,1322,1130,10,174,100,690,1,1,9807866,98,-3.38,-3.42,12,0.03,-296.00,-292.00,3285,20240719,-69.56,990,20250422,1.01,1719,-41.83,20250305,990,1.01,20250422,3285,-69.56,20240719,990,1.01,20250422,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250422,151047,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1090,-74,5,-6.36,2597570,2527,71.46,1199,1200,990,1338,990,1164,1027.93,0.00,0,0,1374,1268,1182,1076,990,1322,1130,10,174,100,690,1,1,9807866,107,-3.68,-3.73,12,0.03,-296.00,-292.00,3285,20240719,-66.82,990,20250422,10.10,1719,-36.59,20250305,990,10.10,20250422,3285,-66.82,20240719,990,10.10,20250422,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250422,141048,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1001,-163,5,-14.00,1836403,1761,49.80,1199,1200,1000,1338,990,1164,1042.82,0.00,0,0,1374,1268,1182,1076,990,1322,1130,10,174,100,690,1,1,9807866,98,-3.38,-3.43,12,0.02,-296.00,-292.00,3285,20240719,-69.53,1000,20250422,0.10,1719,-41.77,20250305,1000,0.10,20250422,3285,-69.53,20240719,1000,0.10,20250422,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20250401.csv b/279600/price/prices-20250401.csv index 3632d11f85ec..203cc8c6e8b4 100644 --- a/279600/price/prices-20250401.csv +++ b/279600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161034,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250423,151054,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250423,141053,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250423,131051,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250423,121055,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250423,111056,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250423,101057,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250423,091103,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250422,161029,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250422,151047,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250422,141048,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15000,20240513,-24.67,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20250401.csv b/280360/price/prices-20250401.csv index 418848d12793..8922dc118b89 100644 --- a/280360/price/prices-20250401.csv +++ b/280360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161035,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117500,100,2,0.09,1115528300,9475,125.63,118500,118800,117000,152600,82200,117400,117733.86,12.90,0,159,118533,117966,116933,116366,115333,118250,116650,47,35200,500,86870,100,1,9434574,11086,13.10,0.51,12,0.10,8969.00,228737.00,208500,20240618,-43.65,99500,20250203,18.09,125800,-6.60,20250324,99500,18.09,20250203,208500,-43.65,20240618,99500,18.09,20250203,0.20,Y,280360,500,47 억,,1217287,N,N,1072,N,00,N +20250423,151055,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118000,600,2,0.51,1060214100,9005,119.40,118500,118800,117000,152600,82200,117400,117736.16,12.90,0,279,118533,117966,116933,116366,115333,118250,116650,47,35200,500,86870,100,1,9434574,11133,13.16,0.52,12,0.10,8969.00,228737.00,208500,20240618,-43.41,99500,20250203,18.59,125800,-6.20,20250324,99500,18.59,20250203,208500,-43.41,20240618,99500,18.59,20250203,0.20,Y,280360,500,47 억,,1217287,N,N,2317,N,00,N +20250423,141053,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117500,100,2,0.09,828917200,7039,93.33,118500,118800,117000,152600,82200,117400,117760.65,12.90,0,-28,118533,117966,116933,116366,115333,118250,116650,47,35200,500,86870,100,1,9434574,11086,13.10,0.51,12,0.07,8969.00,228737.00,208500,20240618,-43.65,99500,20250203,18.09,125800,-6.60,20250324,99500,18.09,20250203,208500,-43.65,20240618,99500,18.09,20250203,0.20,Y,280360,500,47 억,,1217287,N,N,2317,N,00,N +20250423,131052,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117700,300,2,0.26,543831600,4615,61.19,118500,118800,117000,152600,82200,117400,117840.00,12.90,0,-164,118533,117966,116933,116366,115333,118250,116650,47,35200,500,86870,100,1,9434574,11104,13.12,0.51,12,0.05,8969.00,228737.00,208500,20240618,-43.55,99500,20250203,18.29,125800,-6.44,20250324,99500,18.29,20250203,208500,-43.55,20240618,99500,18.29,20250203,0.20,Y,280360,500,47 억,,1217287,N,N,2317,N,00,N +20250423,121056,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118000,600,2,0.51,381059500,3235,42.89,118500,118800,117000,152600,82200,117400,117792.74,12.90,0,-202,118533,117966,116933,116366,115333,118250,116650,47,35200,500,86870,100,1,9434574,11133,13.16,0.52,12,0.03,8969.00,228737.00,208500,20240618,-43.41,99500,20250203,18.59,125800,-6.20,20250324,99500,18.59,20250203,208500,-43.41,20240618,99500,18.59,20250203,0.20,Y,280360,500,47 억,,1217287,N,N,2317,N,00,N +20250423,111056,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117500,100,2,0.09,316308200,2686,35.61,118500,118800,117000,152600,82200,117400,117761.80,12.90,0,-266,118533,117966,116933,116366,115333,118250,116650,47,35200,500,86870,100,1,9434574,11086,13.10,0.51,12,0.03,8969.00,228737.00,208500,20240618,-43.65,99500,20250203,18.09,125800,-6.60,20250324,99500,18.09,20250203,208500,-43.65,20240618,99500,18.09,20250203,0.20,Y,280360,500,47 억,,1217287,N,N,2317,N,00,N +20250423,101058,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117500,100,2,0.09,177412000,1506,19.97,118500,118800,117000,152600,82200,117400,117803.45,12.90,0,-226,118533,117966,116933,116366,115333,118250,116650,47,35200,500,86870,100,1,9434574,11086,13.10,0.51,12,0.02,8969.00,228737.00,208500,20240618,-43.65,99500,20250203,18.09,125800,-6.60,20250324,99500,18.09,20250203,208500,-43.65,20240618,99500,18.09,20250203,0.20,Y,280360,500,47 억,,1217287,N,N,2317,N,00,N +20250423,091103,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,118100,700,2,0.60,86142700,731,9.69,118500,118800,117000,152600,82200,117400,117842.27,12.90,0,-243,118533,117966,116933,116366,115333,118250,116650,47,35200,500,86870,100,1,9434574,11142,13.17,0.52,12,0.01,8969.00,228737.00,208500,20240618,-43.36,99500,20250203,18.69,125800,-6.12,20250324,99500,18.69,20250203,208500,-43.36,20240618,99500,18.69,20250203,0.20,Y,280360,500,47 억,,1217287,N,N,2317,N,00,N 20250422,161029,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117400,200,2,0.17,880896050,7542,51.45,116000,117500,115900,152300,82100,117200,116798.73,12.91,0,-409,122400,119800,117400,114800,112400,118600,113600,47,35100,500,86720,100,1,9434574,11076,13.09,0.51,12,0.08,8969.00,228737.00,208500,20240618,-43.69,99500,20250203,17.99,125800,-6.68,20250324,99500,17.99,20250203,208500,-43.69,20240618,99500,17.99,20250203,0.19,Y,280360,500,47 억,,1217548,N,N,2317,N,00,N 20250422,151048,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117300,100,2,0.09,825433350,7069,48.22,116000,117500,115900,152300,82100,117200,116768.05,12.91,0,-524,122400,119800,117400,114800,112400,118600,113600,47,35100,500,86720,100,1,9434574,11067,13.08,0.51,12,0.07,8969.00,228737.00,208500,20240618,-43.74,99500,20250203,17.89,125800,-6.76,20250324,99500,17.89,20250203,208500,-43.74,20240618,99500,17.89,20250203,0.19,Y,280360,500,47 억,,1217548,N,N,246,N,00,N 20250422,141048,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,117000,-200,5,-0.17,480444400,4121,28.11,116000,117100,115900,152300,82100,117200,116584.42,12.91,0,193,122400,119800,117400,114800,112400,118600,113600,47,35100,500,86720,100,1,9434574,11038,13.04,0.51,12,0.04,8969.00,228737.00,208500,20240618,-43.88,99500,20250203,17.59,125800,-7.00,20250324,99500,17.59,20250203,208500,-43.88,20240618,99500,17.59,20250203,0.19,Y,280360,500,47 억,,1217548,N,N,246,N,00,N diff --git a/281740/price/prices-20250401.csv b/281740/price/prices-20250401.csv index 782d4ce1b8e8..c4f3e6aa8776 100644 --- a/281740/price/prices-20250401.csv +++ b/281740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13840,460,2,3.44,3420458760,249535,90.05,13660,13850,13550,17390,9370,13380,13707.15,7.25,0,48587,14126,13752,13526,13152,12926,13640,13040,66,4010,100,9630,10,1,65730548,9097,43.66,6.98,12,0.38,317.00,1982.00,25700,20240412,-46.15,9790,20241209,41.37,20400,-32.16,20250221,10510,31.68,20250203,23900,-42.09,20240503,9790,41.37,20241209,1.22,Y,281740,100,65 억,,4763598,N,N,24179,N,00,N +20250423,151055,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13820,440,2,3.29,3029833410,221224,79.84,13660,13850,13550,17390,9370,13380,13695.77,7.25,0,44470,14126,13752,13526,13152,12926,13640,13040,66,4010,100,9630,10,1,65730548,9084,43.60,6.97,12,0.34,317.00,1982.00,25700,20240412,-46.23,9790,20241209,41.16,20400,-32.25,20250221,10510,31.49,20250203,23900,-42.18,20240503,9790,41.16,20241209,1.22,Y,281740,100,65 억,,4763598,N,N,73015,N,00,N +20250423,141053,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13740,360,2,2.69,2032767765,148593,53.63,13660,13780,13550,17390,9370,13380,13680.10,7.25,0,20853,14126,13752,13526,13152,12926,13640,13040,66,4010,100,9630,10,1,65730548,9031,43.34,6.93,12,0.23,317.00,1982.00,25700,20240412,-46.54,9790,20241209,40.35,20400,-32.65,20250221,10510,30.73,20250203,23900,-42.51,20240503,9790,40.35,20241209,1.22,Y,281740,100,65 억,,4763598,N,N,73015,N,00,N +20250423,131052,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13730,350,2,2.62,1736667150,127039,45.85,13660,13780,13550,17390,9370,13380,13670.35,7.25,0,22112,14126,13752,13526,13152,12926,13640,13040,66,4010,100,9630,10,1,65730548,9025,43.31,6.93,12,0.19,317.00,1982.00,25700,20240412,-46.58,9790,20241209,40.25,20400,-32.70,20250221,10510,30.64,20250203,23900,-42.55,20240503,9790,40.25,20241209,1.22,Y,281740,100,65 억,,4763598,N,N,73015,N,00,N +20250423,121056,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13710,330,2,2.47,1489987855,109074,39.36,13660,13780,13550,17390,9370,13380,13660.34,7.25,0,18476,14126,13752,13526,13152,12926,13640,13040,66,4010,100,9630,10,1,65730548,9012,43.25,6.92,12,0.17,317.00,1982.00,25700,20240412,-46.65,9790,20241209,40.04,20400,-32.79,20250221,10510,30.45,20250203,23900,-42.64,20240503,9790,40.04,20241209,1.22,Y,281740,100,65 억,,4763598,N,N,73015,N,00,N +20250423,111056,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13640,260,2,1.94,1184120215,86716,31.29,13660,13780,13550,17390,9370,13380,13655.15,7.25,0,13204,14126,13752,13526,13152,12926,13640,13040,66,4010,100,9630,10,1,65730548,8966,43.03,6.88,12,0.13,317.00,1982.00,25700,20240412,-46.93,9790,20241209,39.33,20400,-33.14,20250221,10510,29.78,20250203,23900,-42.93,20240503,9790,39.33,20241209,1.22,Y,281740,100,65 억,,4763598,N,N,73015,N,00,N +20250423,101058,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13610,230,2,1.72,948890665,69478,25.07,13660,13780,13550,17390,9370,13380,13657.43,7.25,0,11544,14126,13752,13526,13152,12926,13640,13040,66,4010,100,9630,10,1,65730548,8946,42.93,6.87,12,0.11,317.00,1982.00,25700,20240412,-47.04,9790,20241209,39.02,20400,-33.28,20250221,10510,29.50,20250203,23900,-43.05,20240503,9790,39.02,20241209,1.22,Y,281740,100,65 억,,4763598,N,N,73015,N,00,N +20250423,091104,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13680,300,2,2.24,394135700,28779,10.39,13660,13780,13640,17390,9370,13380,13695.25,7.25,0,1609,14126,13752,13526,13152,12926,13640,13040,66,4010,100,9630,10,1,65730548,8992,43.15,6.90,12,0.04,317.00,1982.00,25700,20240412,-46.77,9790,20241209,39.73,20400,-32.94,20250221,10510,30.16,20250203,23900,-42.76,20240503,9790,39.73,20241209,1.22,Y,281740,100,65 억,,4763598,N,N,73015,N,00,N 20250422,161029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13380,-260,5,-1.91,3735586765,277096,92.14,13500,13900,13300,17730,9550,13640,13481.23,7.38,0,-41334,14286,13962,13546,13222,12806,14125,13385,66,4090,100,9820,10,1,65730548,8795,42.21,6.75,12,0.42,317.00,1982.00,25700,20240412,-47.94,9790,20241209,36.67,20400,-34.41,20250221,10510,27.31,20250203,23900,-44.02,20240503,9790,36.67,20241209,1.22,Y,281740,100,65 억,,4850466,N,N,73015,N,00,N 20250422,151048,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13380,-260,5,-1.91,3632168665,269368,89.57,13500,13900,13300,17730,9550,13640,13484.04,7.38,0,-42374,14286,13962,13546,13222,12806,14125,13385,66,4090,100,9820,10,1,65730548,8795,42.21,6.75,12,0.41,317.00,1982.00,25700,20240412,-47.94,9790,20241209,36.67,20400,-34.41,20250221,10510,27.31,20250203,23900,-44.02,20240503,9790,36.67,20241209,1.22,Y,281740,100,65 억,,4850466,N,N,40307,N,00,N 20250422,141049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13380,-260,5,-1.91,3325452530,246505,81.97,13500,13900,13300,17730,9550,13640,13490.41,7.38,0,-42739,14286,13962,13546,13222,12806,14125,13385,66,4090,100,9820,10,1,65730548,8795,42.21,6.75,12,0.38,317.00,1982.00,25700,20240412,-47.94,9790,20241209,36.67,20400,-34.41,20250221,10510,27.31,20250203,23900,-44.02,20240503,9790,36.67,20241209,1.22,Y,281740,100,65 억,,4850466,N,N,40307,N,00,N diff --git a/281820/price/prices-20250401.csv b/281820/price/prices-20250401.csv index 4b33b8da4427..f3afdbb66f4c 100644 --- a/281820/price/prices-20250401.csv +++ b/281820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161035,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26100,2550,2,10.83,12207640150,469321,344.43,26300,26300,25800,30600,16500,23550,26011.21,13.56,0,36890,24183,23866,23383,23066,22583,24025,23225,104,7050,500,16480,50,1,20690323,5400,10.33,1.06,12,2.27,2526.00,24538.00,59000,20240711,-55.76,22700,20250416,14.98,41400,-36.96,20250218,22700,14.98,20250416,59000,-55.76,20240711,22700,14.98,20250416,1.70,Y,281820,500,104 억,,2805706,N,N,8625,N,00,N +20250423,151055,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26050,2500,2,10.62,11736973200,451282,331.19,26300,26300,25800,30600,16500,23550,26008.07,13.56,0,33212,24183,23866,23383,23066,22583,24025,23225,104,7050,500,16480,50,1,20690323,5390,10.31,1.06,12,2.18,2526.00,24538.00,59000,20240711,-55.85,22700,20250416,14.76,41400,-37.08,20250218,22700,14.76,20250416,59000,-55.85,20240711,22700,14.76,20250416,1.70,Y,281820,500,104 억,,2805706,N,N,1691,N,00,N +20250423,141053,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26000,2450,2,10.40,10245230525,393971,289.13,26300,26300,25800,30600,16500,23550,26005.04,13.56,0,7201,24183,23866,23383,23066,22583,24025,23225,104,7050,500,16480,50,1,20690323,5379,10.29,1.06,12,1.90,2526.00,24538.00,59000,20240711,-55.93,22700,20250416,14.54,41400,-37.20,20250218,22700,14.54,20250416,59000,-55.93,20240711,22700,14.54,20250416,1.70,Y,281820,500,104 억,,2805706,N,N,1691,N,00,N +20250423,131052,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25950,2400,2,10.19,9316813375,358173,262.86,26300,26300,25800,30600,16500,23550,26012.05,13.56,0,-1692,24183,23866,23383,23066,22583,24025,23225,104,7050,500,16480,50,1,20690323,5369,10.27,1.06,12,1.73,2526.00,24538.00,59000,20240711,-56.02,22700,20250416,14.32,41400,-37.32,20250218,22700,14.32,20250416,59000,-56.02,20240711,22700,14.32,20250416,1.70,Y,281820,500,104 억,,2805706,N,N,1691,N,00,N +20250423,121056,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25900,2350,2,9.98,8415884575,323429,237.36,26300,26300,25800,30600,16500,23550,26020.81,13.56,0,-11545,24183,23866,23383,23066,22583,24025,23225,104,7050,500,16480,50,1,20690323,5359,10.25,1.06,12,1.56,2526.00,24538.00,59000,20240711,-56.10,22700,20250416,14.10,41400,-37.44,20250218,22700,14.10,20250416,59000,-56.10,20240711,22700,14.10,20250416,1.70,Y,281820,500,104 억,,2805706,N,N,1691,N,00,N +20250423,111057,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25850,2300,2,9.77,7431853500,285450,209.49,26300,26300,25800,30600,16500,23550,26035.57,13.56,0,-22802,24183,23866,23383,23066,22583,24025,23225,104,7050,500,16480,50,1,20690323,5348,10.23,1.05,12,1.38,2526.00,24538.00,59000,20240711,-56.19,22700,20250416,13.88,41400,-37.56,20250218,22700,13.88,20250416,59000,-56.19,20240711,22700,13.88,20250416,1.70,Y,281820,500,104 억,,2805706,N,N,1691,N,00,N +20250423,101058,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,25950,2400,2,10.19,6337446700,243131,178.43,26300,26300,25800,30600,16500,23550,26065.98,13.56,0,-19221,24183,23866,23383,23066,22583,24025,23225,104,7050,500,16480,50,1,20690323,5369,10.27,1.06,12,1.18,2526.00,24538.00,59000,20240711,-56.02,22700,20250416,14.32,41400,-37.32,20250218,22700,14.32,20250416,59000,-56.02,20240711,22700,14.32,20250416,1.70,Y,281820,500,104 억,,2805706,N,N,1691,N,00,N +20250423,091104,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,26000,2450,2,10.40,2760381575,105767,77.62,26300,26300,25900,30600,16500,23550,26098.70,13.56,0,-23950,24183,23866,23383,23066,22583,24025,23225,104,7050,500,16480,50,1,20690323,5379,10.29,1.06,12,0.51,2526.00,24538.00,59000,20240711,-55.93,22700,20250416,14.54,41400,-37.20,20250218,22700,14.54,20250416,59000,-55.93,20240711,22700,14.54,20250416,1.70,Y,281820,500,104 억,,2805706,N,N,1691,N,00,N 20250422,161030,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,23550,200,2,0.86,3197567700,136261,45.03,23100,23700,22900,30350,16350,23350,23466.49,13.50,0,10930,24716,24032,23616,22932,22516,23825,22725,104,7000,500,16340,50,1,20690323,4873,9.32,0.96,12,0.66,2526.00,24538.00,59000,20240711,-60.08,22700,20250416,3.74,41400,-43.12,20250218,22700,3.74,20250416,59000,-60.08,20240711,22700,3.74,20250416,1.56,Y,281820,500,104 억,,2792258,N,N,1691,N,00,N 20250422,151048,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,23500,150,2,0.64,2901781750,123697,40.88,23100,23700,22900,30350,16350,23350,23458.79,13.50,0,8472,24716,24032,23616,22932,22516,23825,22725,104,7000,500,16340,50,1,20690323,4862,9.30,0.96,12,0.60,2526.00,24538.00,59000,20240711,-60.17,22700,20250416,3.52,41400,-43.24,20250218,22700,3.52,20250416,59000,-60.17,20240711,22700,3.52,20250416,1.56,Y,281820,500,104 억,,2792258,N,N,3791,N,00,N 20250422,141049,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,23550,200,2,0.86,2324089075,99112,32.76,23100,23700,22900,30350,16350,23350,23449.12,13.50,0,728,24716,24032,23616,22932,22516,23825,22725,104,7000,500,16340,50,1,20690323,4873,9.32,0.96,12,0.48,2526.00,24538.00,59000,20240711,-60.08,22700,20250416,3.74,41400,-43.12,20250218,22700,3.74,20250416,59000,-60.08,20240711,22700,3.74,20250416,1.56,Y,281820,500,104 억,,2792258,N,N,3791,N,00,N diff --git a/282330/price/prices-20250401.csv b/282330/price/prices-20250401.csv index 2b00cf75f3a2..3e2d846a22ef 100644 --- a/282330/price/prices-20250401.csv +++ b/282330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161036,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104300,300,2,0.29,1841963450,17668,74.37,105200,105200,103900,135200,72800,104000,104254.21,28.44,0,-7520,105600,104800,104000,103200,102400,104800,103200,173,31200,1000,81120,100,1,17283906,18027,9.23,1.52,12,0.10,11295.00,68611.00,136200,20240508,-23.42,98000,20241209,6.43,113500,-8.11,20250324,98800,5.57,20250304,136200,-23.42,20240508,98000,6.43,20241209,0.13,Y,282330,1000,172 억,,4915298,N,N,1732,N,00,N +20250423,151055,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104200,200,2,0.19,1482578750,14219,59.85,105200,105200,103900,135200,72800,104000,104267.44,28.44,0,-6007,105600,104800,104000,103200,102400,104800,103200,173,31200,1000,81120,100,1,17283906,18010,9.23,1.52,12,0.08,11295.00,68611.00,136200,20240508,-23.49,98000,20241209,6.33,113500,-8.19,20250324,98800,5.47,20250304,136200,-23.49,20240508,98000,6.33,20241209,0.13,Y,282330,1000,172 억,,4915298,N,N,726,N,00,N +20250423,141054,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104400,400,2,0.38,1085633600,10411,43.82,105200,105200,103900,135200,72800,104000,104277.55,28.44,0,-4367,105600,104800,104000,103200,102400,104800,103200,173,31200,1000,81120,100,1,17283906,18044,9.24,1.52,12,0.06,11295.00,68611.00,136200,20240508,-23.35,98000,20241209,6.53,113500,-8.02,20250324,98800,5.67,20250304,136200,-23.35,20240508,98000,6.53,20241209,0.13,Y,282330,1000,172 억,,4915298,N,N,726,N,00,N +20250423,131053,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104400,400,2,0.38,910345300,8731,36.75,105200,105200,103900,135200,72800,104000,104265.87,28.44,0,-3786,105600,104800,104000,103200,102400,104800,103200,173,31200,1000,81120,100,1,17283906,18044,9.24,1.52,12,0.05,11295.00,68611.00,136200,20240508,-23.35,98000,20241209,6.53,113500,-8.02,20250324,98800,5.67,20250304,136200,-23.35,20240508,98000,6.53,20241209,0.13,Y,282330,1000,172 억,,4915298,N,N,726,N,00,N +20250423,121056,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104400,400,2,0.38,672079300,6447,27.14,105200,105200,103900,135200,72800,104000,104246.83,28.44,0,-2901,105600,104800,104000,103200,102400,104800,103200,173,31200,1000,81120,100,1,17283906,18044,9.24,1.52,12,0.04,11295.00,68611.00,136200,20240508,-23.35,98000,20241209,6.53,113500,-8.02,20250324,98800,5.67,20250304,136200,-23.35,20240508,98000,6.53,20241209,0.13,Y,282330,1000,172 억,,4915298,N,N,726,N,00,N +20250423,111057,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104200,200,2,0.19,512718700,4919,20.70,105200,105200,103900,135200,72800,104000,104232.30,28.44,0,-2439,105600,104800,104000,103200,102400,104800,103200,173,31200,1000,81120,100,1,17283906,18010,9.23,1.52,12,0.03,11295.00,68611.00,136200,20240508,-23.49,98000,20241209,6.33,113500,-8.19,20250324,98800,5.47,20250304,136200,-23.49,20240508,98000,6.33,20241209,0.13,Y,282330,1000,172 억,,4915298,N,N,726,N,00,N +20250423,101058,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104100,100,2,0.10,322790800,3095,13.03,105200,105200,103900,135200,72800,104000,104294.28,28.44,0,-1472,105600,104800,104000,103200,102400,104800,103200,173,31200,1000,81120,100,1,17283906,17993,9.22,1.52,12,0.02,11295.00,68611.00,136200,20240508,-23.57,98000,20241209,6.22,113500,-8.28,20250324,98800,5.36,20250304,136200,-23.57,20240508,98000,6.22,20241209,0.13,Y,282330,1000,172 억,,4915298,N,N,726,N,00,N +20250423,091104,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104600,600,2,0.58,54228000,518,2.18,105200,105200,104300,135200,72800,104000,104687.26,28.44,0,-217,105600,104800,104000,103200,102400,104800,103200,173,31200,1000,81120,100,1,17283906,18079,9.26,1.52,12,0.00,11295.00,68611.00,136200,20240508,-23.20,98000,20241209,6.73,113500,-7.84,20250324,98800,5.87,20250304,136200,-23.20,20240508,98000,6.73,20241209,0.13,Y,282330,1000,172 억,,4915298,N,N,726,N,00,N 20250422,161030,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104000,100,2,0.10,2468607950,23758,96.64,104000,104800,103200,135000,72800,103900,103906.39,28.40,0,958,107100,105500,104400,102800,101700,104950,102250,173,31100,1000,81040,100,1,17283906,17975,9.21,1.52,12,0.14,11295.00,68611.00,136200,20240508,-23.64,98000,20241209,6.12,113500,-8.37,20250324,98800,5.26,20250304,136200,-23.64,20240508,98000,6.12,20241209,0.12,Y,282330,1000,172 억,,4909140,N,N,726,N,00,N 20250422,151049,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104400,500,2,0.48,2235647750,21521,87.54,104000,104800,103200,135000,72800,103900,103882.15,28.40,0,722,107100,105500,104400,102800,101700,104950,102250,173,31100,1000,81040,100,1,17283906,18044,9.24,1.52,12,0.12,11295.00,68611.00,136200,20240508,-23.35,98000,20241209,6.53,113500,-8.02,20250324,98800,5.67,20250304,136200,-23.35,20240508,98000,6.53,20241209,0.12,Y,282330,1000,172 억,,4909140,N,N,1497,N,00,N 20250422,141049,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104100,200,2,0.19,1823602850,17571,71.47,104000,104800,103200,135000,72800,103900,103784.81,28.40,0,1936,107100,105500,104400,102800,101700,104950,102250,173,31100,1000,81040,100,1,17283906,17993,9.22,1.52,12,0.10,11295.00,68611.00,136200,20240508,-23.57,98000,20241209,6.22,113500,-8.28,20250324,98800,5.36,20250304,136200,-23.57,20240508,98000,6.22,20241209,0.12,Y,282330,1000,172 억,,4909140,N,N,1497,N,00,N diff --git a/282720/price/prices-20250401.csv b/282720/price/prices-20250401.csv index 77824e04b078..40ec892694c2 100644 --- a/282720/price/prices-20250401.csv +++ b/282720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161036,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11520,10,2,0.09,41173860135,3521246,66.51,11730,12540,10870,14960,8060,11510,11693.16,0.64,0,26447,13250,12380,10640,9770,8030,12815,10205,61,3450,500,7130,10,1,12119500,1396,-12.51,1.48,12,29.05,-921.00,7802.00,18300,20240527,-37.05,7900,20250409,45.82,12540,-8.13,20250423,7900,45.82,20250409,18300,-37.05,20240527,7900,45.82,20250409,1.84,Y,282720,500,60 억,,77058,N,N,13245,N,00,N +20250423,151056,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,100,2,0.87,40463168480,3459612,65.34,11730,12540,10870,14960,8060,11510,11695.87,0.64,0,28044,13250,12380,10640,9770,8030,12815,10205,61,3450,500,7130,10,1,12119500,1407,-12.61,1.49,12,28.55,-921.00,7802.00,18300,20240527,-36.56,7900,20250409,46.96,12540,-7.42,20250423,7900,46.96,20250409,18300,-36.56,20240527,7900,46.96,20250409,1.84,Y,282720,500,60 억,,77058,N,N,7837,N,00,N +20250423,141054,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11250,-260,5,-2.26,38289943575,3270761,61.77,11730,12540,10870,14960,8060,11510,11706.74,0.64,0,26746,13250,12380,10640,9770,8030,12815,10205,61,3450,500,7130,10,1,12119500,1363,-12.21,1.44,12,26.99,-921.00,7802.00,18300,20240527,-38.52,7900,20250409,42.41,12540,-10.29,20250423,7900,42.41,20250409,18300,-38.52,20240527,7900,42.41,20250409,1.84,Y,282720,500,60 억,,77058,N,N,7837,N,00,N +20250423,131053,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11240,-270,5,-2.35,37290116840,3181903,60.10,11730,12540,10870,14960,8060,11510,11719.44,0.64,0,15937,13250,12380,10640,9770,8030,12815,10205,61,3450,500,7130,10,1,12119500,1362,-12.20,1.44,12,26.25,-921.00,7802.00,18300,20240527,-38.58,7900,20250409,42.28,12540,-10.37,20250423,7900,42.28,20250409,18300,-38.58,20240527,7900,42.28,20250409,1.84,Y,282720,500,60 억,,77058,N,N,7837,N,00,N +20250423,121057,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11370,-140,5,-1.22,34930962700,2974228,56.17,11730,12540,10870,14960,8060,11510,11744.55,0.64,0,4568,13250,12380,10640,9770,8030,12815,10205,61,3450,500,7130,10,1,12119500,1378,-12.35,1.46,12,24.54,-921.00,7802.00,18300,20240527,-37.87,7900,20250409,43.92,12540,-9.33,20250423,7900,43.92,20250409,18300,-37.87,20240527,7900,43.92,20250409,1.84,Y,282720,500,60 억,,77058,N,N,7837,N,00,N +20250423,111057,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11960,450,2,3.91,25634392010,2187454,41.31,11730,12400,10870,14960,8060,11510,11718.83,0.64,0,8677,13250,12380,10640,9770,8030,12815,10205,61,3450,500,7130,10,1,12119500,1449,-12.99,1.53,12,18.05,-921.00,7802.00,18300,20240527,-34.64,7900,20250409,51.39,12400,-3.55,20250423,7900,51.39,20250409,18300,-34.64,20240527,7900,51.39,20250409,1.84,Y,282720,500,60 억,,77058,N,N,7837,N,00,N +20250423,101059,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11130,-380,5,-3.30,13374985865,1164187,21.99,11730,12130,10870,14960,8060,11510,11488.69,0.64,0,16642,13250,12380,10640,9770,8030,12815,10205,61,3450,500,7130,10,1,12119500,1349,-12.08,1.43,12,9.61,-921.00,7802.00,18300,20240527,-39.18,7900,20250409,40.89,12130,-8.24,20250423,7900,40.89,20250409,18300,-39.18,20240527,7900,40.89,20250409,1.84,Y,282720,500,60 억,,77058,N,N,7837,N,00,N +20250423,091104,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11780,270,2,2.35,5146802910,450756,8.51,11730,11850,11050,14960,8060,11510,11418.16,0.64,0,8069,13250,12380,10640,9770,8030,12815,10205,61,3450,500,7130,10,1,12119500,1428,-12.79,1.51,12,3.72,-921.00,7802.00,18300,20240527,-35.63,7900,20250409,49.11,11850,-0.59,20250423,7900,49.11,20250409,18300,-35.63,20240527,7900,49.11,20250409,1.84,Y,282720,500,60 억,,77058,N,N,7837,N,00,N 20250422,161030,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11510,2650,1,29.91,55485867595,5294657,44158.94,8910,11510,8900,11510,6210,8860,10479.48,1.25,0,-140107,9046,8952,8896,8802,8746,8925,8775,61,2650,500,5490,10,1,12119500,1395,-12.50,1.48,12,43.69,-921.00,7802.00,18300,20240527,-37.10,7900,20250409,45.70,11510,0.00,20250422,7900,45.70,20250409,18300,-37.10,20240527,7900,45.70,20250409,1.84,Y,282720,500,60 억,,151402,N,N,7837,N,00,N 20250422,151049,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11510,2650,1,29.91,55171909325,5267380,43931.44,8910,11510,8900,11510,6210,8860,10474.29,1.25,0,-140856,9046,8952,8896,8802,8746,8925,8775,61,2650,500,5490,10,1,12119500,1395,-12.50,1.48,12,43.46,-921.00,7802.00,18300,20240527,-37.10,7900,20250409,45.70,11510,0.00,20250422,7900,45.70,20250409,18300,-37.10,20240527,7900,45.70,20250409,1.84,Y,282720,500,60 억,,151402,N,N,237,N,00,N 20250422,141050,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10150,1290,2,14.56,36811822940,3595000,29983.32,8910,11060,8900,11510,6210,8860,10239.77,1.25,0,-101841,9046,8952,8896,8802,8746,8925,8775,61,2650,500,5490,10,1,12119500,1230,-11.02,1.30,12,29.66,-921.00,7802.00,18300,20240527,-44.54,7900,20250409,28.48,11060,-8.23,20250422,7900,28.48,20250409,18300,-44.54,20240527,7900,28.48,20250409,1.84,Y,282720,500,60 억,,151402,N,N,237,N,00,N diff --git a/282880/price/prices-20250401.csv b/282880/price/prices-20250401.csv index cd3ccf367e09..2d12166842d8 100644 --- a/282880/price/prices-20250401.csv +++ b/282880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161036,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12950,320,2,2.53,239436180,18556,109.33,12750,13000,12750,16410,8850,12630,12903.44,1.93,0,5257,12836,12732,12616,12512,12396,12785,12565,57,3780,500,9090,10,1,11469370,1485,9.17,0.82,12,0.16,1412.00,15827.00,23517,20240412,-44.93,11243,20241210,15.18,18840,-31.26,20250219,11250,15.11,20250409,23950,-45.93,20240503,11250,15.11,20250409,3.32,Y,282880,500,57 억,,221066,N,N,2812,N,00,N +20250423,151056,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12950,320,2,2.53,226709840,17573,103.54,12750,13000,12750,16410,8850,12630,12901.03,1.93,0,4828,12836,12732,12616,12512,12396,12785,12565,57,3780,500,9090,10,1,11469370,1485,9.17,0.82,12,0.15,1412.00,15827.00,23517,20240412,-44.93,11243,20241210,15.18,18840,-31.26,20250219,11250,15.11,20250409,23950,-45.93,20240503,11250,15.11,20250409,3.32,Y,282880,500,57 억,,221066,N,N,1875,N,00,N +20250423,141054,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12950,320,2,2.53,183899550,14262,84.03,12750,13000,12750,16410,8850,12630,12894.37,1.93,0,2986,12836,12732,12616,12512,12396,12785,12565,57,3780,500,9090,10,1,11469370,1485,9.17,0.82,12,0.12,1412.00,15827.00,23517,20240412,-44.93,11243,20241210,15.18,18840,-31.26,20250219,11250,15.11,20250409,23950,-45.93,20240503,11250,15.11,20250409,3.32,Y,282880,500,57 억,,221066,N,N,1875,N,00,N +20250423,131053,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12970,340,2,2.69,169325920,13135,77.39,12750,13000,12750,16410,8850,12630,12891.20,1.93,0,2646,12836,12732,12616,12512,12396,12785,12565,57,3780,500,9090,10,1,11469370,1488,9.19,0.82,12,0.11,1412.00,15827.00,23517,20240412,-44.85,11243,20241210,15.36,18840,-31.16,20250219,11250,15.29,20250409,23950,-45.85,20240503,11250,15.29,20250409,3.32,Y,282880,500,57 억,,221066,N,N,1875,N,00,N +20250423,121057,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12940,310,2,2.45,128476270,9986,58.83,12750,12940,12750,16410,8850,12630,12865.64,1.93,0,2817,12836,12732,12616,12512,12396,12785,12565,57,3780,500,9090,10,1,11469370,1484,9.16,0.82,12,0.09,1412.00,15827.00,23517,20240412,-44.98,11243,20241210,15.09,18840,-31.32,20250219,11250,15.02,20250409,23950,-45.97,20240503,11250,15.02,20250409,3.32,Y,282880,500,57 억,,221066,N,N,1875,N,00,N +20250423,111057,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12920,290,2,2.30,98034790,7630,44.95,12750,12920,12750,16410,8850,12630,12848.60,1.93,0,1257,12836,12732,12616,12512,12396,12785,12565,57,3780,500,9090,10,1,11469370,1482,9.15,0.82,12,0.07,1412.00,15827.00,23517,20240412,-45.06,11243,20241210,14.92,18840,-31.42,20250219,11250,14.84,20250409,23950,-46.05,20240503,11250,14.84,20250409,3.32,Y,282880,500,57 억,,221066,N,N,1875,N,00,N +20250423,101059,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12840,210,2,1.66,54278500,4234,24.95,12750,12920,12750,16410,8850,12630,12819.67,1.93,0,1381,12836,12732,12616,12512,12396,12785,12565,57,3780,500,9090,10,1,11469370,1473,9.09,0.81,12,0.04,1412.00,15827.00,23517,20240412,-45.40,11243,20241210,14.20,18840,-31.85,20250219,11250,14.13,20250409,23950,-46.39,20240503,11250,14.13,20250409,3.32,Y,282880,500,57 억,,221066,N,N,1875,N,00,N +20250423,091105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12800,170,2,1.35,7937240,620,3.65,12750,12850,12750,16410,8850,12630,12802.00,1.93,0,408,12836,12732,12616,12512,12396,12785,12565,57,3780,500,9090,10,1,11469370,1468,9.07,0.81,12,0.01,1412.00,15827.00,23517,20240412,-45.57,11243,20241210,13.85,18840,-32.06,20250219,11250,13.78,20250409,23950,-46.56,20240503,11250,13.78,20250409,3.32,Y,282880,500,57 억,,221066,N,N,1875,N,00,N 20250422,161031,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12630,-220,5,-1.71,214112570,16973,167.39,12520,12720,12500,16700,9000,12850,12614.89,1.89,6315,3719,13230,13040,12880,12690,12530,12960,12610,57,3850,500,9250,10,1,11469370,1449,8.94,0.80,12,0.15,1412.00,15827.00,23711,20240411,-46.73,11243,20241210,12.34,18840,-32.96,20250219,11250,12.27,20250409,23950,-47.27,20240503,11250,12.27,20250409,3.41,Y,282880,500,57 억,,217076,N,N,1875,N,00,N 20250422,151049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12640,-210,5,-1.63,202874240,16084,158.62,12520,12720,12500,16700,9000,12850,12613.42,1.89,6315,3486,13230,13040,12880,12690,12530,12960,12610,57,3850,500,9250,10,1,11469370,1450,8.95,0.80,12,0.14,1412.00,15827.00,23711,20240411,-46.69,11243,20241210,12.43,18840,-32.91,20250219,11250,12.36,20250409,23950,-47.22,20240503,11250,12.36,20250409,3.41,Y,282880,500,57 억,,217076,N,N,2099,N,00,N 20250422,141050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12630,-220,5,-1.71,192806915,15288,150.77,12520,12720,12500,16700,9000,12850,12611.65,1.89,6315,3524,13230,13040,12880,12690,12530,12960,12610,57,3850,500,9250,10,1,11469370,1449,8.94,0.80,12,0.13,1412.00,15827.00,23711,20240411,-46.73,11243,20241210,12.34,18840,-32.96,20250219,11250,12.27,20250409,23950,-47.27,20240503,11250,12.27,20250409,3.41,Y,282880,500,57 억,,217076,N,N,2099,N,00,N diff --git a/283100/price/prices-20250401.csv b/283100/price/prices-20250401.csv index 0e1c39f5d4f4..3e604eb8539c 100644 --- a/283100/price/prices-20250401.csv +++ b/283100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161036,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250423,151056,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250423,141054,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250423,131053,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250423,121057,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250423,111058,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250423,101059,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250423,091105,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250422,161031,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250422,151049,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250422,141050,58,100.00,KONEX,,,N,N,N,N, ,N,506,0,3,0.00,0,0,0.00,0,0,0,581,431,506,0.00,0.00,0,0,506,506,506,506,506,506,506,38,75,500,0,1,1,7697351,39,-1.13,-0.33,12,0.00,-446.00,-1518.00,985,20240507,-48.63,375,20240807,34.93,700,-27.71,20250210,506,0.00,20250407,985,-48.63,20240507,375,34.93,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20250401.csv b/284620/price/prices-20250401.csv index 7d50f08b4c4b..a7c93d61bc17 100644 --- a/284620/price/prices-20250401.csv +++ b/284620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161037,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1287,84,2,6.98,224308159,175581,412.85,1203,1327,1197,1563,843,1203,1277.52,3.19,0,33376,1227,1214,1196,1183,1165,1206,1175,165,360,500,0,1,1,33086953,426,-2.97,19.80,12,0.53,-434.00,65.00,7100,20240702,-81.87,1052,20250407,22.34,3130,-58.88,20250103,1052,22.34,20250407,7100,-81.87,20240702,1052,22.34,20250407,0.02,Y,284620,500,165 억,,1055807,N,N,354,N,00,N +20250423,151057,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1289,86,2,7.15,222997042,174562,410.45,1203,1327,1197,1563,843,1203,1277.47,3.19,0,33208,1227,1214,1196,1183,1165,1206,1175,165,360,500,0,1,1,33086953,426,-2.97,19.83,12,0.53,-434.00,65.00,7100,20240702,-81.85,1052,20250407,22.53,3130,-58.82,20250103,1052,22.53,20250407,7100,-81.85,20240702,1052,22.53,20250407,0.02,Y,284620,500,165 억,,1055807,N,N,649,N,00,N +20250423,141055,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1293,90,2,7.48,216553645,169533,398.63,1203,1327,1197,1563,843,1203,1277.35,3.19,0,31817,1227,1214,1196,1183,1165,1206,1175,165,360,500,0,1,1,33086953,428,-2.98,19.89,12,0.51,-434.00,65.00,7100,20240702,-81.79,1052,20250407,22.91,3130,-58.69,20250103,1052,22.91,20250407,7100,-81.79,20240702,1052,22.91,20250407,0.02,Y,284620,500,165 억,,1055807,N,N,649,N,00,N +20250423,131054,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,87,2,7.23,202269571,158469,372.61,1203,1327,1197,1563,843,1203,1276.40,3.19,0,27998,1227,1214,1196,1183,1165,1206,1175,165,360,500,0,1,1,33086953,427,-2.97,19.85,12,0.48,-434.00,65.00,7100,20240702,-81.83,1052,20250407,22.62,3130,-58.79,20250103,1052,22.62,20250407,7100,-81.83,20240702,1052,22.62,20250407,0.02,Y,284620,500,165 억,,1055807,N,N,649,N,00,N +20250423,121057,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1291,88,2,7.32,179211407,140454,330.25,1203,1327,1197,1563,843,1203,1275.94,3.19,0,18628,1227,1214,1196,1183,1165,1206,1175,165,360,500,0,1,1,33086953,427,-2.97,19.86,12,0.42,-434.00,65.00,7100,20240702,-81.82,1052,20250407,22.72,3130,-58.75,20250103,1052,22.72,20250407,7100,-81.82,20240702,1052,22.72,20250407,0.02,Y,284620,500,165 억,,1055807,N,N,649,N,00,N +20250423,111058,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1261,58,2,4.82,136103216,107049,251.71,1203,1327,1197,1563,843,1203,1271.41,3.19,0,3908,1227,1214,1196,1183,1165,1206,1175,165,360,500,0,1,1,33086953,417,-2.91,19.40,12,0.32,-434.00,65.00,7100,20240702,-82.24,1052,20250407,19.87,3130,-59.71,20250103,1052,19.87,20250407,7100,-82.24,20240702,1052,19.87,20250407,0.02,Y,284620,500,165 억,,1055807,N,N,649,N,00,N +20250423,101100,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1204,1,2,0.08,13326733,11079,26.05,1203,1210,1197,1563,843,1203,1202.88,3.19,0,3112,1227,1214,1196,1183,1165,1206,1175,165,360,500,0,1,1,33086953,398,-2.77,18.52,12,0.03,-434.00,65.00,7100,20240702,-83.04,1052,20250407,14.45,3130,-61.53,20250103,1052,14.45,20250407,7100,-83.04,20240702,1052,14.45,20250407,0.02,Y,284620,500,165 억,,1055807,N,N,649,N,00,N +20250423,091105,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1206,3,2,0.25,3915526,3252,7.65,1203,1210,1200,1563,843,1203,1204.04,3.19,0,2903,1227,1214,1196,1183,1165,1206,1175,165,360,500,0,1,1,33086953,399,-2.78,18.55,12,0.01,-434.00,65.00,7100,20240702,-83.01,1052,20250407,14.64,3130,-61.47,20250103,1052,14.64,20250407,7100,-83.01,20240702,1052,14.64,20250407,0.02,Y,284620,500,165 억,,1055807,N,N,649,N,00,N 20250422,161031,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1203,9,2,0.75,50695110,42528,127.33,1209,1209,1178,1552,836,1194,1192.04,3.14,0,17617,1238,1216,1183,1161,1128,1227,1172,165,358,500,0,1,1,33086953,398,-2.77,18.51,12,0.13,-434.00,65.00,7100,20240702,-83.06,1052,20250407,14.35,3130,-61.57,20250103,1052,14.35,20250407,7100,-83.06,20240702,1052,14.35,20250407,0.02,Y,284620,500,165 억,,1038190,N,N,649,N,00,N 20250422,151050,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1204,10,2,0.84,50093360,42027,125.83,1209,1209,1178,1552,836,1194,1191.93,3.14,0,17282,1238,1216,1183,1161,1128,1227,1172,165,358,500,0,1,1,33086953,398,-2.77,18.52,12,0.13,-434.00,65.00,7100,20240702,-83.04,1052,20250407,14.45,3130,-61.53,20250103,1052,14.45,20250407,7100,-83.04,20240702,1052,14.45,20250407,0.02,Y,284620,500,165 억,,1038190,N,N,0,N,00,N 20250422,141050,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,6,2,0.50,47089967,39526,118.34,1209,1209,1178,1552,836,1194,1191.37,3.14,0,17387,1238,1216,1183,1161,1128,1227,1172,165,358,500,0,1,1,33086953,397,-2.76,18.46,12,0.12,-434.00,65.00,7100,20240702,-83.10,1052,20250407,14.07,3130,-61.66,20250103,1052,14.07,20250407,7100,-83.10,20240702,1052,14.07,20250407,0.02,Y,284620,500,165 억,,1038190,N,N,0,N,00,N diff --git a/284740/price/prices-20250401.csv b/284740/price/prices-20250401.csv index 22084747ae8c..746af2c78d40 100644 --- a/284740/price/prices-20250401.csv +++ b/284740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161037,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21700,-550,5,-2.47,533745150,24410,143.69,22450,22450,21650,28900,15600,22250,21866.51,6.99,0,-2270,22816,22532,22216,21932,21616,22675,22075,22,6650,100,16460,50,1,22437330,4869,3.98,0.52,12,0.11,5456.00,42010.00,24400,20240627,-11.07,18900,20250203,14.81,23000,-5.65,20250228,18900,14.81,20250203,24400,-11.07,20240627,18900,14.81,20250203,0.17,Y,284740,100,22 억,,1568096,N,N,63,N,00,N +20250423,151057,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21800,-450,5,-2.02,449166450,20514,120.76,22450,22450,21750,28900,15600,22250,21895.61,6.99,0,-2924,22816,22532,22216,21932,21616,22675,22075,22,6650,100,16460,50,1,22437330,4891,4.00,0.52,12,0.09,5456.00,42010.00,24400,20240627,-10.66,18900,20250203,15.34,23000,-5.22,20250228,18900,15.34,20250203,24400,-10.66,20240627,18900,15.34,20250203,0.17,Y,284740,100,22 억,,1568096,N,N,6,N,00,N +20250423,141055,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21800,-450,5,-2.02,433176700,19781,116.44,22450,22450,21750,28900,15600,22250,21898.62,6.99,0,-2543,22816,22532,22216,21932,21616,22675,22075,22,6650,100,16460,50,1,22437330,4891,4.00,0.52,12,0.09,5456.00,42010.00,24400,20240627,-10.66,18900,20250203,15.34,23000,-5.22,20250228,18900,15.34,20250203,24400,-10.66,20240627,18900,15.34,20250203,0.17,Y,284740,100,22 억,,1568096,N,N,6,N,00,N +20250423,131054,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21850,-400,5,-1.80,360730900,16460,96.89,22450,22450,21750,28900,15600,22250,21915.61,6.99,0,-2279,22816,22532,22216,21932,21616,22675,22075,22,6650,100,16460,50,1,22437330,4903,4.00,0.52,12,0.07,5456.00,42010.00,24400,20240627,-10.45,18900,20250203,15.61,23000,-5.00,20250228,18900,15.61,20250203,24400,-10.45,20240627,18900,15.61,20250203,0.17,Y,284740,100,22 억,,1568096,N,N,6,N,00,N +20250423,121058,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21900,-350,5,-1.57,309844450,14130,83.18,22450,22450,21800,28900,15600,22250,21928.13,6.99,0,-1198,22816,22532,22216,21932,21616,22675,22075,22,6650,100,16460,50,1,22437330,4914,4.01,0.52,12,0.06,5456.00,42010.00,24400,20240627,-10.25,18900,20250203,15.87,23000,-4.78,20250228,18900,15.87,20250203,24400,-10.25,20240627,18900,15.87,20250203,0.17,Y,284740,100,22 억,,1568096,N,N,6,N,00,N +20250423,111058,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21950,-300,5,-1.35,253477250,11552,68.00,22450,22450,21850,28900,15600,22250,21942.28,6.99,0,-751,22816,22532,22216,21932,21616,22675,22075,22,6650,100,16460,50,1,22437330,4925,4.02,0.52,12,0.05,5456.00,42010.00,24400,20240627,-10.04,18900,20250203,16.14,23000,-4.57,20250228,18900,16.14,20250203,24400,-10.04,20240627,18900,16.14,20250203,0.17,Y,284740,100,22 억,,1568096,N,N,6,N,00,N +20250423,101100,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22000,-250,5,-1.12,168411800,7667,45.13,22450,22450,21850,28900,15600,22250,21965.80,6.99,0,-1029,22816,22532,22216,21932,21616,22675,22075,22,6650,100,16460,50,1,22437330,4936,4.03,0.52,12,0.03,5456.00,42010.00,24400,20240627,-9.84,18900,20250203,16.40,23000,-4.35,20250228,18900,16.40,20250203,24400,-9.84,20240627,18900,16.40,20250203,0.17,Y,284740,100,22 억,,1568096,N,N,6,N,00,N +20250423,091106,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21950,-300,5,-1.35,15125500,683,4.02,22450,22450,21950,28900,15600,22250,22145.68,6.99,0,-168,22816,22532,22216,21932,21616,22675,22075,22,6650,100,16460,50,1,22437330,4925,4.02,0.52,12,0.00,5456.00,42010.00,24400,20240627,-10.04,18900,20250203,16.14,23000,-4.57,20250228,18900,16.14,20250203,24400,-10.04,20240627,18900,16.14,20250203,0.17,Y,284740,100,22 억,,1568096,N,N,6,N,00,N 20250422,161031,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22250,0,3,0.00,376941825,16987,82.64,22200,22500,21900,28900,15600,22250,22190.00,7.03,0,805,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4992,4.08,0.53,12,0.08,5456.00,42010.00,24400,20240627,-8.81,18900,20250203,17.72,23000,-3.26,20250228,18900,17.72,20250203,24400,-8.81,20240627,18900,17.72,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,6,N,00,N 20250422,151050,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22150,-100,5,-0.45,365021725,16451,80.03,22200,22500,21900,28900,15600,22250,22188.42,7.03,0,644,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4970,4.06,0.53,12,0.07,5456.00,42010.00,24400,20240627,-9.22,18900,20250203,17.20,23000,-3.70,20250228,18900,17.20,20250203,24400,-9.22,20240627,18900,17.20,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N 20250422,141051,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,22200,-50,5,-0.22,329118425,14832,72.15,22200,22500,21900,28900,15600,22250,22189.75,7.03,0,666,22683,22466,22233,22016,21783,22575,22125,22,6650,100,16460,50,1,22437330,4981,4.07,0.53,12,0.07,5456.00,42010.00,24400,20240627,-9.02,18900,20250203,17.46,23000,-3.48,20250228,18900,17.46,20250203,24400,-9.02,20240627,18900,17.46,20250203,0.18,Y,284740,100,22 억,,1576644,N,N,453,N,00,N diff --git a/285130/price/prices-20250401.csv b/285130/price/prices-20250401.csv index 0092ad5edee5..ff438c4b8845 100644 --- a/285130/price/prices-20250401.csv +++ b/285130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161037,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37450,800,2,2.18,723866350,19288,165.90,37050,37750,37050,47600,25700,36650,37529.38,11.51,0,808,37450,37050,36600,36200,35750,37250,36400,882,10950,5000,27120,50,1,17253783,6462,82.13,0.33,12,0.11,456.00,114079.00,61400,20240502,-39.01,33500,20250409,11.79,46400,-19.29,20250103,33500,11.79,20250409,61400,-39.01,20240502,33500,11.79,20250409,0.81,Y,285130,5000,882 억,,1985089,N,N,1787,N,00,N +20250423,151057,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,900,2,2.46,645616700,17202,147.96,37050,37750,37050,47600,25700,36650,37531.49,11.51,0,1771,37450,37050,36600,36200,35750,37250,36400,882,10950,5000,27120,50,1,17253783,6479,82.35,0.33,12,0.10,456.00,114079.00,61400,20240502,-38.84,33500,20250409,12.09,46400,-19.07,20250103,33500,12.09,20250409,61400,-38.84,20240502,33500,12.09,20250409,0.81,Y,285130,5000,882 억,,1985089,N,N,1114,N,00,N +20250423,141055,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37575,925,2,2.52,495253625,13193,113.48,37050,37750,37050,47600,25700,36650,37539.12,11.51,0,3518,37450,37050,36600,36200,35750,37250,36400,882,10950,5000,27120,50,1,17253783,6483,82.40,0.33,12,0.08,456.00,114079.00,61400,20240502,-38.80,33500,20250409,12.16,46400,-19.02,20250103,33500,12.16,20250409,61400,-38.80,20240502,33500,12.16,20250409,0.81,Y,285130,5000,882 억,,1985089,N,N,1114,N,00,N +20250423,131054,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37575,925,2,2.52,398670675,10622,91.36,37050,37750,37050,47600,25700,36650,37532.54,11.51,0,4032,37450,37050,36600,36200,35750,37250,36400,882,10950,5000,27120,50,1,17253783,6483,82.40,0.33,12,0.06,456.00,114079.00,61400,20240502,-38.80,33500,20250409,12.16,46400,-19.02,20250103,33500,12.16,20250409,61400,-38.80,20240502,33500,12.16,20250409,0.81,Y,285130,5000,882 억,,1985089,N,N,1114,N,00,N +20250423,121058,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37700,1050,2,2.86,358909575,9565,82.27,37050,37750,37050,47600,25700,36650,37523.22,11.51,0,4162,37450,37050,36600,36200,35750,37250,36400,882,10950,5000,27120,50,1,17253783,6505,82.68,0.33,12,0.06,456.00,114079.00,61400,20240502,-38.60,33500,20250409,12.54,46400,-18.75,20250103,33500,12.54,20250409,61400,-38.60,20240502,33500,12.54,20250409,0.81,Y,285130,5000,882 억,,1985089,N,N,1114,N,00,N +20250423,111059,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37650,1000,2,2.73,305856550,8156,70.15,37050,37750,37050,47600,25700,36650,37500.80,11.51,0,3635,37450,37050,36600,36200,35750,37250,36400,882,10950,5000,27120,50,1,17253783,6496,82.57,0.33,12,0.05,456.00,114079.00,61400,20240502,-38.68,33500,20250409,12.39,46400,-18.86,20250103,33500,12.39,20250409,61400,-38.68,20240502,33500,12.39,20250409,0.81,Y,285130,5000,882 억,,1985089,N,N,1114,N,00,N +20250423,101100,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37550,900,2,2.46,230074700,6138,52.80,37050,37750,37050,47600,25700,36650,37483.66,11.51,0,2427,37450,37050,36600,36200,35750,37250,36400,882,10950,5000,27120,50,1,17253783,6479,82.35,0.33,12,0.04,456.00,114079.00,61400,20240502,-38.84,33500,20250409,12.09,46400,-19.07,20250103,33500,12.09,20250409,61400,-38.84,20240502,33500,12.09,20250409,0.81,Y,285130,5000,882 억,,1985089,N,N,1114,N,00,N +20250423,091106,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37450,800,2,2.18,70026900,1878,16.15,37050,37450,37050,47600,25700,36650,37288.02,11.51,0,179,37450,37050,36600,36200,35750,37250,36400,882,10950,5000,27120,50,1,17253783,6462,82.13,0.33,12,0.01,456.00,114079.00,61400,20240502,-39.01,33500,20250409,11.79,46400,-19.29,20250103,33500,11.79,20250409,61400,-39.01,20240502,33500,11.79,20250409,0.81,Y,285130,5000,882 억,,1985089,N,N,1114,N,00,N 20250422,161032,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,0,3,0.00,426090700,11626,84.79,36150,37000,36150,47600,25700,36650,36649.81,11.50,0,857,38050,37350,36450,35750,34850,37700,36100,882,10950,5000,27120,50,1,17253783,6324,80.37,0.32,12,0.07,456.00,114079.00,61400,20240502,-40.31,33500,20250409,9.40,46400,-21.01,20250103,33500,9.40,20250409,61400,-40.31,20240502,33500,9.40,20250409,0.82,Y,285130,5000,882 억,,1983422,N,N,1114,N,00,N 20250422,151050,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,50,2,0.14,387796850,10581,77.17,36150,37000,36150,47600,25700,36650,36650.30,11.50,0,1039,38050,37350,36450,35750,34850,37700,36100,882,10950,5000,27120,50,1,17253783,6332,80.48,0.32,12,0.06,456.00,114079.00,61400,20240502,-40.23,33500,20250409,9.55,46400,-20.91,20250103,33500,9.55,20250409,61400,-40.23,20240502,33500,9.55,20250409,0.82,Y,285130,5000,882 억,,1983422,N,N,132,N,00,N 20250422,141051,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36700,50,2,0.14,345441500,9427,68.76,36150,37000,36150,47600,25700,36650,36643.84,11.50,0,727,38050,37350,36450,35750,34850,37700,36100,882,10950,5000,27120,50,1,17253783,6332,80.48,0.32,12,0.05,456.00,114079.00,61400,20240502,-40.23,33500,20250409,9.55,46400,-20.91,20250103,33500,9.55,20250409,61400,-40.23,20240502,33500,9.55,20250409,0.82,Y,285130,5000,882 억,,1983422,N,N,132,N,00,N diff --git a/285490/price/prices-20250401.csv b/285490/price/prices-20250401.csv index 605e6cd44c31..411c8114c633 100644 --- a/285490/price/prices-20250401.csv +++ b/285490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20650,-1750,5,-7.81,11868516850,561514,73.82,22700,22950,20400,29100,15700,22400,21136.98,0.46,0,-2748,26300,24350,23000,21050,19700,23675,20375,53,6700,500,15230,50,1,10575831,2184,12.61,1.19,12,5.31,1638.00,17389.00,27800,20250416,-25.72,10160,20241114,103.25,27800,-25.72,20250416,14080,46.66,20250325,27800,-25.72,20250416,10160,103.25,20241114,2.97,Y,285490,500,52 억,,48187,N,N,5932,N,00,N +20250423,151057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20850,-1550,5,-6.92,11445974150,541089,71.13,22700,22950,20400,29100,15700,22400,21153.15,0.46,0,-2184,26300,24350,23000,21050,19700,23675,20375,53,6700,500,15230,50,1,10575831,2205,12.73,1.20,12,5.12,1638.00,17389.00,27800,20250416,-25.00,10160,20241114,105.22,27800,-25.00,20250416,14080,48.08,20250325,27800,-25.00,20250416,10160,105.22,20241114,2.97,Y,285490,500,52 억,,48187,N,N,4752,N,00,N +20250423,141056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20850,-1550,5,-6.92,10753545625,507912,66.77,22700,22950,20400,29100,15700,22400,21171.61,0.46,0,-4009,26300,24350,23000,21050,19700,23675,20375,53,6700,500,15230,50,1,10575831,2205,12.73,1.20,12,4.80,1638.00,17389.00,27800,20250416,-25.00,10160,20241114,105.22,27800,-25.00,20250416,14080,48.08,20250325,27800,-25.00,20250416,10160,105.22,20241114,2.97,Y,285490,500,52 억,,48187,N,N,4752,N,00,N +20250423,131054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20950,-1450,5,-6.47,10072101975,475044,62.45,22700,22950,20400,29100,15700,22400,21201.98,0.46,0,-4769,26300,24350,23000,21050,19700,23675,20375,53,6700,500,15230,50,1,10575831,2216,12.79,1.20,12,4.49,1638.00,17389.00,27800,20250416,-24.64,10160,20241114,106.20,27800,-24.64,20250416,14080,48.79,20250325,27800,-24.64,20250416,10160,106.20,20241114,2.97,Y,285490,500,52 억,,48187,N,N,4752,N,00,N +20250423,121058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,21100,-1300,5,-5.80,9764866650,460416,60.53,22700,22950,20400,29100,15700,22400,21208.30,0.46,0,-4421,26300,24350,23000,21050,19700,23675,20375,53,6700,500,15230,50,1,10575831,2232,12.88,1.21,12,4.35,1638.00,17389.00,27800,20250416,-24.10,10160,20241114,107.68,27800,-24.10,20250416,14080,49.86,20250325,27800,-24.10,20250416,10160,107.68,20241114,2.97,Y,285490,500,52 억,,48187,N,N,4752,N,00,N +20250423,111059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,21050,-1350,5,-6.03,9313774350,438945,57.70,22700,22950,20400,29100,15700,22400,21218.04,0.46,0,-2393,26300,24350,23000,21050,19700,23675,20375,53,6700,500,15230,50,1,10575831,2226,12.85,1.21,12,4.15,1638.00,17389.00,27800,20250416,-24.28,10160,20241114,107.19,27800,-24.28,20250416,14080,49.50,20250325,27800,-24.28,20250416,10160,107.19,20241114,2.97,Y,285490,500,52 억,,48187,N,N,4752,N,00,N +20250423,101101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,21000,-1400,5,-6.25,6299435775,296311,38.95,22700,22950,20450,29100,15700,22400,21258.81,0.46,0,-123,26300,24350,23000,21050,19700,23675,20375,53,6700,500,15230,50,1,10575831,2221,12.82,1.21,12,2.80,1638.00,17389.00,27800,20250416,-24.46,10160,20241114,106.69,27800,-24.46,20250416,14080,49.15,20250325,27800,-24.46,20250416,10160,106.69,20241114,2.97,Y,285490,500,52 억,,48187,N,N,4752,N,00,N +20250423,091106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,21200,-1200,5,-5.36,2654624250,121020,15.91,22700,22950,21000,29100,15700,22400,21934.69,0.46,0,-2146,26300,24350,23000,21050,19700,23675,20375,53,6700,500,15230,50,1,10575831,2242,12.94,1.22,12,1.14,1638.00,17389.00,27800,20250416,-23.74,10160,20241114,108.66,27800,-23.74,20250416,14080,50.57,20250325,27800,-23.74,20250416,10160,108.66,20241114,2.97,Y,285490,500,52 억,,48187,N,N,4752,N,00,N 20250422,161032,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22400,-1400,5,-5.88,17424059375,751942,296.99,24100,24950,21650,30900,16700,23800,23173.62,0.93,0,-49276,24366,24082,23516,23232,22666,24225,23375,53,7100,500,16180,50,1,10575831,2369,13.68,1.29,12,7.11,1638.00,17389.00,27800,20250416,-19.42,10160,20241114,120.47,27800,-19.42,20250416,14080,59.09,20250325,27800,-19.42,20250416,10160,120.47,20241114,3.18,Y,285490,500,52 억,,98303,N,N,4752,N,00,N 20250422,151050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,22500,-1300,5,-5.46,17025805125,734215,289.98,24100,24950,21650,30900,16700,23800,23188.73,0.93,0,-49754,24366,24082,23516,23232,22666,24225,23375,53,7100,500,16180,50,1,10575831,2380,13.74,1.29,12,6.94,1638.00,17389.00,27800,20250416,-19.06,10160,20241114,121.46,27800,-19.06,20250416,14080,59.80,20250325,27800,-19.06,20250416,10160,121.46,20241114,3.18,Y,285490,500,52 억,,98303,N,N,351,N,00,N 20250422,141051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,21900,-1900,5,-7.98,15333368750,658059,259.91,24100,24950,21650,30900,16700,23800,23300.54,0.93,0,-41914,24366,24082,23516,23232,22666,24225,23375,53,7100,500,16180,50,1,10575831,2316,13.37,1.26,12,6.22,1638.00,17389.00,27800,20250416,-21.22,10160,20241114,115.55,27800,-21.22,20250416,14080,55.54,20250325,27800,-21.22,20250416,10160,115.55,20241114,3.18,Y,285490,500,52 억,,98303,N,N,351,N,00,N diff --git a/285800/price/prices-20250401.csv b/285800/price/prices-20250401.csv index 7ad050918b4c..2ce20074a972 100644 --- a/285800/price/prices-20250401.csv +++ b/285800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,145,2,5.51,47837327464,16807145,1483.72,2650,3225,2445,3415,1845,2630,2846.34,2.13,0,-185467,3023,2826,2433,2236,1843,2925,2335,17,785,100,1570,5,1,17477270,485,-15.16,1.28,12,96.17,-183.00,2169.00,4270,20240603,-35.01,1873,20250331,48.16,3830,-27.55,20250123,1873,48.16,20250331,4270,-35.01,20240603,1873,48.16,20250331,2.75,Y,285800,100,17 억,,372856,N,N,25919,N,00,N +20250423,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,35,2,1.33,46318442637,16261440,1435.55,2650,3225,2445,3415,1845,2630,2848.36,2.13,0,-187236,3023,2826,2433,2236,1843,2925,2335,17,785,100,1570,5,1,17477270,466,-14.56,1.23,12,93.04,-183.00,2169.00,4270,20240603,-37.59,1873,20250331,42.29,3830,-30.42,20250123,1873,42.29,20250331,4270,-37.59,20240603,1873,42.29,20250331,2.75,Y,285800,100,17 억,,372856,Y,N,6639,N,00,N +20250423,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,115,2,4.37,45122267634,15826260,1397.13,2650,3225,2445,3415,1845,2630,2851.10,2.13,0,-188114,3023,2826,2433,2236,1843,2925,2335,17,785,100,1570,5,1,17477270,480,-15.00,1.27,12,90.55,-183.00,2169.00,4270,20240603,-35.71,1873,20250331,46.56,3830,-28.33,20250123,1873,46.56,20250331,4270,-35.71,20240603,1873,46.56,20250331,2.75,Y,285800,100,17 억,,372856,N,N,6639,N,00,N +20250423,131055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,175,2,6.65,41598928719,14566652,1285.93,2650,3225,2445,3415,1845,2630,2855.76,2.13,0,-183583,3023,2826,2433,2236,1843,2925,2335,17,785,100,1570,5,1,17477270,490,-15.33,1.29,12,83.35,-183.00,2169.00,4270,20240603,-34.31,1873,20250331,49.76,3830,-26.76,20250123,1873,49.76,20250331,4270,-34.31,20240603,1873,49.76,20250331,2.75,Y,285800,100,17 억,,372856,N,N,6639,N,00,N +20250423,121059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-40,5,-1.52,34551065373,12118048,1069.77,2650,3225,2445,3415,1845,2630,2851.21,2.13,0,-179111,3023,2826,2433,2236,1843,2925,2335,17,785,100,1570,5,1,17477270,453,-14.15,1.19,12,69.34,-183.00,2169.00,4270,20240603,-39.34,1873,20250331,38.28,3830,-32.38,20250123,1873,38.28,20250331,4270,-39.34,20240603,1873,38.28,20250331,2.75,Y,285800,100,17 억,,372856,N,N,6639,N,00,N +20250423,111059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,90,2,3.42,33251362354,11629885,1026.68,2650,3225,2445,3415,1845,2630,2859.13,2.13,0,-182981,3023,2826,2433,2236,1843,2925,2335,17,785,100,1570,5,1,17477270,475,-14.86,1.25,12,66.54,-183.00,2169.00,4270,20240603,-36.30,1873,20250331,45.22,3830,-28.98,20250123,1873,45.22,20250331,4270,-36.30,20240603,1873,45.22,20250331,2.75,Y,285800,100,17 억,,372856,N,N,6639,N,00,N +20250423,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-80,5,-3.04,17937704145,6281206,554.50,2650,3225,2445,3415,1845,2630,2855.77,2.13,0,-153929,3023,2826,2433,2236,1843,2925,2335,17,785,100,1570,5,1,17477270,446,-13.93,1.18,12,35.94,-183.00,2169.00,4270,20240603,-40.28,1873,20250331,36.15,3830,-33.42,20250123,1873,36.15,20250331,4270,-40.28,20240603,1873,36.15,20250331,2.75,Y,285800,100,17 억,,372856,N,N,6639,N,00,N +20250423,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,450,2,17.11,10898792009,3736589,329.86,2650,3225,2445,3415,1845,2630,2916.78,2.13,0,-152545,3023,2826,2433,2236,1843,2925,2335,17,785,100,1570,5,1,17477270,538,-16.83,1.42,12,21.38,-183.00,2169.00,4270,20240603,-27.87,1873,20250331,64.44,3830,-19.58,20250123,1873,64.44,20250331,4270,-27.87,20240603,1873,64.44,20250331,2.75,Y,285800,100,17 억,,372856,N,N,6639,N,00,N 20250422,161032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,605,1,29.88,2774072714,1131146,855.83,2040,2630,2040,2630,1420,2025,2452.44,1.86,0,45377,2191,2107,2066,1982,1941,2087,1962,17,605,100,1210,5,1,17477270,460,-14.37,1.21,12,6.47,-183.00,2169.00,4270,20240603,-38.41,1873,20250331,40.42,3830,-31.33,20250123,1873,40.42,20250331,4270,-38.41,20240603,1873,40.42,20250331,2.75,Y,285800,100,17 억,,325469,N,N,6639,N,00,N 20250422,151051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,605,1,29.88,2773641394,1130982,855.70,2040,2630,2040,2630,1420,2025,2452.42,1.86,0,45461,2191,2107,2066,1982,1941,2087,1962,17,605,100,1210,5,1,17477270,460,-14.37,1.21,12,6.47,-183.00,2169.00,4270,20240603,-38.41,1873,20250331,40.42,3830,-31.33,20250123,1873,40.42,20250331,4270,-38.41,20240603,1873,40.42,20250331,2.75,Y,285800,100,17 억,,325469,N,N,1298,N,00,N 20250422,141051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,605,1,29.88,2771079774,1130008,854.97,2040,2630,2040,2630,1420,2025,2452.27,1.86,0,46055,2191,2107,2066,1982,1941,2087,1962,17,605,100,1210,5,1,17477270,460,-14.37,1.21,12,6.47,-183.00,2169.00,4270,20240603,-38.41,1873,20250331,40.42,3830,-31.33,20250123,1873,40.42,20250331,4270,-38.41,20240603,1873,40.42,20250331,2.75,Y,285800,100,17 억,,325469,N,N,1298,N,00,N diff --git a/286750/price/prices-20250401.csv b/286750/price/prices-20250401.csv index eca9a8c6ae54..f7480781d1e8 100644 --- a/286750/price/prices-20250401.csv +++ b/286750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,70,2,2.53,1316742715,457025,110.93,2800,2950,2775,3600,1940,2770,2881.12,3.70,0,26714,2936,2852,2791,2707,2646,2822,2677,108,830,500,1820,5,1,21513559,611,258.18,3.74,12,2.12,11.00,760.00,2980,20250226,-4.70,1265,20241115,124.51,2980,-4.70,20250226,1815,56.47,20250120,2980,-4.70,20250226,1265,124.51,20241115,0.01,Y,286750,500,107 억,,796070,N,N,0,N,00,N +20250423,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,80,2,2.89,1266521570,439371,106.64,2800,2950,2775,3600,1940,2770,2882.58,3.70,0,33477,2936,2852,2791,2707,2646,2822,2677,108,830,500,1820,5,1,21513559,613,259.09,3.75,12,2.04,11.00,760.00,2980,20250226,-4.36,1265,20241115,125.30,2980,-4.36,20250226,1815,57.02,20250120,2980,-4.36,20250226,1265,125.30,20241115,0.01,Y,286750,500,107 억,,796070,N,N,0,N,00,N +20250423,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,130,2,4.69,1102985954,382305,92.79,2800,2950,2775,3600,1940,2770,2885.09,3.70,0,47489,2936,2852,2791,2707,2646,2822,2677,108,830,500,1820,5,1,21513559,624,263.64,3.82,12,1.78,11.00,760.00,2980,20250226,-2.68,1265,20241115,129.25,2980,-2.68,20250226,1815,59.78,20250120,2980,-2.68,20250226,1265,129.25,20241115,0.01,Y,286750,500,107 억,,796070,N,N,0,N,00,N +20250423,131055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,80,2,2.89,1046114474,362569,88.00,2800,2950,2775,3600,1940,2770,2885.28,3.70,0,40980,2936,2852,2791,2707,2646,2822,2677,108,830,500,1820,5,1,21513559,613,259.09,3.75,12,1.69,11.00,760.00,2980,20250226,-4.36,1265,20241115,125.30,2980,-4.36,20250226,1815,57.02,20250120,2980,-4.36,20250226,1265,125.30,20241115,0.01,Y,286750,500,107 억,,796070,N,N,0,N,00,N +20250423,121059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,110,2,3.97,967771209,335247,81.37,2800,2950,2775,3600,1940,2770,2886.74,3.70,0,49506,2936,2852,2791,2707,2646,2822,2677,108,830,500,1820,5,1,21513559,620,261.82,3.79,12,1.56,11.00,760.00,2980,20250226,-3.36,1265,20241115,127.67,2980,-3.36,20250226,1815,58.68,20250120,2980,-3.36,20250226,1265,127.67,20241115,0.01,Y,286750,500,107 억,,796070,N,N,0,N,00,N +20250423,111059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,175,2,6.32,838748754,290825,70.59,2800,2950,2775,3600,1940,2770,2884.03,3.70,0,49182,2936,2852,2791,2707,2646,2822,2677,108,830,500,1820,5,1,21513559,634,267.73,3.88,12,1.35,11.00,760.00,2980,20250226,-1.17,1265,20241115,132.81,2980,-1.17,20250226,1815,62.26,20250120,2980,-1.17,20250226,1265,132.81,20241115,0.01,Y,286750,500,107 억,,796070,N,N,0,N,00,N +20250423,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,130,2,4.69,565195070,197461,47.93,2800,2935,2775,3600,1940,2770,2862.31,3.70,0,43320,2936,2852,2791,2707,2646,2822,2677,108,830,500,1820,5,1,21513559,624,263.64,3.82,12,0.92,11.00,760.00,2980,20250226,-2.68,1265,20241115,129.25,2980,-2.68,20250226,1815,59.78,20250120,2980,-2.68,20250226,1265,129.25,20241115,0.01,Y,286750,500,107 억,,796070,N,N,0,N,00,N +20250423,091107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,55,2,1.99,73236275,25900,6.29,2800,2855,2775,3600,1940,2770,2827.66,3.70,0,5747,2936,2852,2791,2707,2646,2822,2677,108,830,500,1820,5,1,21513559,608,256.82,3.72,12,0.12,11.00,760.00,2980,20250226,-5.20,1265,20241115,123.32,2980,-5.20,20250226,1815,55.65,20250120,2980,-5.20,20250226,1265,123.32,20241115,0.01,Y,286750,500,107 억,,796070,N,N,0,N,00,N 20250422,161032,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,-95,5,-3.32,1145371630,411355,62.42,2865,2875,2730,3720,2010,2865,2784.39,3.94,0,-60653,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,596,251.82,3.64,12,1.91,11.00,760.00,2980,20250226,-7.05,1265,20241115,118.97,2980,-7.05,20250226,1815,52.62,20250120,2980,-7.05,20250226,1265,118.97,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N 20250422,151051,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2780,-85,5,-2.97,1097426940,394079,59.80,2865,2875,2730,3720,2010,2865,2784.79,3.94,0,-60108,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,598,252.73,3.66,12,1.83,11.00,760.00,2980,20250226,-6.71,1265,20241115,119.76,2980,-6.71,20250226,1815,53.17,20250120,2980,-6.71,20250226,1265,119.76,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N 20250422,141052,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-65,5,-2.27,1056977270,379583,57.60,2865,2875,2730,3720,2010,2865,2784.57,3.94,0,-54659,3048,2956,2778,2686,2508,3002,2732,108,855,500,1890,5,1,21513559,602,254.55,3.68,12,1.76,11.00,760.00,2980,20250226,-6.04,1265,20241115,121.34,2980,-6.04,20250226,1815,54.27,20250120,2980,-6.04,20250226,1265,121.34,20241115,0.02,Y,286750,500,107 억,,848318,N,N,1552,N,01,N diff --git a/286940/price/prices-20250401.csv b/286940/price/prices-20250401.csv index 4ecb80813452..d11a62301e9f 100644 --- a/286940/price/prices-20250401.csv +++ b/286940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161038,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18260,450,2,2.53,184194735,10171,128.65,17820,18280,17820,23150,12470,17810,18109.80,1.69,0,2763,18063,17936,17683,17556,17303,18000,17620,756,5340,5000,12460,10,1,15129367,2763,21.61,0.66,12,0.07,845.00,27718.00,35450,20240412,-48.49,16080,20250409,13.56,21450,-14.87,20250109,16080,13.56,20250409,33050,-44.75,20240827,16080,13.56,20250409,1.87,Y,286940,5000,756 억,,256145,N,N,430,N,00,N +20250423,151058,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18250,440,2,2.47,177056255,9780,123.70,17820,18280,17820,23150,12470,17810,18103.91,1.69,0,2628,18063,17936,17683,17556,17303,18000,17620,756,5340,5000,12460,10,1,15129367,2761,21.60,0.66,12,0.06,845.00,27718.00,35450,20240412,-48.52,16080,20250409,13.50,21450,-14.92,20250109,16080,13.50,20250409,33050,-44.78,20240827,16080,13.50,20250409,1.87,Y,286940,5000,756 억,,256145,N,N,450,N,00,N +20250423,141056,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18200,390,2,2.19,170375595,9414,119.07,17820,18280,17820,23150,12470,17810,18098.11,1.69,0,2379,18063,17936,17683,17556,17303,18000,17620,756,5340,5000,12460,10,1,15129367,2754,21.54,0.66,12,0.06,845.00,27718.00,35450,20240412,-48.66,16080,20250409,13.18,21450,-15.15,20250109,16080,13.18,20250409,33050,-44.93,20240827,16080,13.18,20250409,1.87,Y,286940,5000,756 억,,256145,N,N,450,N,00,N +20250423,131055,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18160,350,2,1.97,159944115,8841,111.83,17820,18280,17820,23150,12470,17810,18091.18,1.69,0,2049,18063,17936,17683,17556,17303,18000,17620,756,5340,5000,12460,10,1,15129367,2747,21.49,0.66,12,0.06,845.00,27718.00,35450,20240412,-48.77,16080,20250409,12.94,21450,-15.34,20250109,16080,12.94,20250409,33050,-45.05,20240827,16080,12.94,20250409,1.87,Y,286940,5000,756 억,,256145,N,N,450,N,00,N +20250423,121059,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18230,420,2,2.36,153954465,8511,107.65,17820,18280,17820,23150,12470,17810,18088.88,1.69,0,1958,18063,17936,17683,17556,17303,18000,17620,756,5340,5000,12460,10,1,15129367,2758,21.57,0.66,12,0.06,845.00,27718.00,35450,20240412,-48.58,16080,20250409,13.37,21450,-15.01,20250109,16080,13.37,20250409,33050,-44.84,20240827,16080,13.37,20250409,1.87,Y,286940,5000,756 억,,256145,N,N,450,N,00,N +20250423,111100,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18250,440,2,2.47,147232045,8143,103.00,17820,18250,17820,23150,12470,17810,18080.81,1.69,0,1775,18063,17936,17683,17556,17303,18000,17620,756,5340,5000,12460,10,1,15129367,2761,21.60,0.66,12,0.05,845.00,27718.00,35450,20240412,-48.52,16080,20250409,13.50,21450,-14.92,20250109,16080,13.50,20250409,33050,-44.78,20240827,16080,13.50,20250409,1.87,Y,286940,5000,756 억,,256145,N,N,450,N,00,N +20250423,101101,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18200,390,2,2.19,105562235,5855,74.06,17820,18200,17820,23150,12470,17810,18029.42,1.69,0,1632,18063,17936,17683,17556,17303,18000,17620,756,5340,5000,12460,10,1,15129367,2754,21.54,0.66,12,0.04,845.00,27718.00,35450,20240412,-48.66,16080,20250409,13.18,21450,-15.15,20250109,16080,13.18,20250409,33050,-44.93,20240827,16080,13.18,20250409,1.87,Y,286940,5000,756 억,,256145,N,N,450,N,00,N +20250423,091107,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17900,90,2,0.51,8180570,458,5.79,17820,17980,17820,23150,12470,17810,17861.51,1.69,0,-114,18063,17936,17683,17556,17303,18000,17620,756,5340,5000,12460,10,1,15129367,2708,21.18,0.65,12,0.00,845.00,27718.00,35450,20240412,-49.51,16080,20250409,11.32,21450,-16.55,20250109,16080,11.32,20250409,33050,-45.84,20240827,16080,11.32,20250409,1.87,Y,286940,5000,756 억,,256145,N,N,450,N,00,N 20250422,161033,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17810,90,2,0.51,140395150,7906,203.92,17600,17810,17430,23000,12410,17720,17758.05,1.68,0,2491,17873,17796,17683,17606,17493,17835,17645,756,5280,5000,12400,10,1,15129367,2695,21.08,0.64,12,0.05,845.00,27718.00,35450,20240412,-49.76,16080,20250409,10.76,21450,-16.97,20250109,16080,10.76,20250409,33050,-46.11,20240827,16080,10.76,20250409,1.86,Y,286940,5000,756 억,,253741,N,N,450,N,00,N 20250422,151051,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17780,60,2,0.34,131188340,7388,190.56,17600,17810,17430,23000,12410,17720,17756.95,1.68,0,2376,17873,17796,17683,17606,17493,17835,17645,756,5280,5000,12400,10,1,15129367,2690,21.04,0.64,12,0.05,845.00,27718.00,35450,20240412,-49.84,16080,20250409,10.57,21450,-17.11,20250109,16080,10.57,20250409,33050,-46.20,20240827,16080,10.57,20250409,1.86,Y,286940,5000,756 억,,253741,N,N,823,N,00,N 20250422,141052,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17770,50,2,0.28,115570260,6509,167.89,17600,17810,17430,23000,12410,17720,17755.46,1.68,0,2376,17873,17796,17683,17606,17493,17835,17645,756,5280,5000,12400,10,1,15129367,2688,21.03,0.64,12,0.04,845.00,27718.00,35450,20240412,-49.87,16080,20250409,10.51,21450,-17.16,20250109,16080,10.51,20250409,33050,-46.23,20240827,16080,10.51,20250409,1.86,Y,286940,5000,756 억,,253741,N,N,823,N,00,N diff --git a/288330/price/prices-20250401.csv b/288330/price/prices-20250401.csv index c261c77d2c28..5269e2830775 100644 --- a/288330/price/prices-20250401.csv +++ b/288330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1259,-5,5,-0.40,34803384670,26340273,34.29,1330,1385,1256,1643,885,1264,1321.46,2.51,0,-753123,1614,1439,1338,1163,1062,1388,1112,261,379,500,0,1,1,52173036,657,-2.93,2.47,12,50.49,-430.00,510.00,9280,20250414,-86.43,1237,20250422,1.78,9280,-86.43,20250414,1237,1.78,20250422,9280,-86.43,20250414,1237,1.78,20250422,0.43,Y,288330,500,260 억,,1312133,N,N,29344,N,01,N +20250423,151058,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1264,0,3,0.00,33658744788,25433076,33.11,1330,1385,1258,1643,885,1264,1323.43,2.51,0,-799495,1614,1439,1338,1163,1062,1388,1112,261,379,500,0,1,1,52173036,659,-2.94,2.48,12,48.75,-430.00,510.00,9280,20250414,-86.38,1237,20250422,2.18,9280,-86.38,20250414,1237,2.18,20250422,9280,-86.38,20250414,1237,2.18,20250422,0.43,Y,288330,500,260 억,,1312133,N,N,168691,N,01,N +20250423,141057,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1289,25,2,1.98,31495460185,23741569,30.91,1330,1385,1273,1643,885,1264,1326.61,2.51,0,-781581,1614,1439,1338,1163,1062,1388,1112,261,379,500,0,1,1,52173036,673,-3.00,2.53,12,45.51,-430.00,510.00,9280,20250414,-86.11,1237,20250422,4.20,9280,-86.11,20250414,1237,4.20,20250422,9280,-86.11,20250414,1237,4.20,20250422,0.43,Y,288330,500,260 억,,1312133,N,N,168691,N,01,N +20250423,131056,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1304,40,2,3.16,29435666912,22157095,28.84,1330,1385,1273,1643,885,1264,1328.51,2.51,0,-599788,1614,1439,1338,1163,1062,1388,1112,261,379,500,0,1,1,52173036,680,-3.03,2.56,12,42.47,-430.00,510.00,9280,20250414,-85.95,1237,20250422,5.42,9280,-85.95,20250414,1237,5.42,20250422,9280,-85.95,20250414,1237,5.42,20250422,0.43,Y,288330,500,260 억,,1312133,N,N,168691,N,01,N +20250423,121059,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1284,20,2,1.58,28325967257,21297636,27.72,1330,1385,1273,1643,885,1264,1330.02,2.51,0,-601156,1614,1439,1338,1163,1062,1388,1112,261,379,500,0,1,1,52173036,670,-2.99,2.52,12,40.82,-430.00,510.00,9280,20250414,-86.16,1237,20250422,3.80,9280,-86.16,20250414,1237,3.80,20250422,9280,-86.16,20250414,1237,3.80,20250422,0.43,Y,288330,500,260 억,,1312133,N,N,168691,N,01,N +20250423,111100,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1307,43,2,3.40,26133259750,19598425,25.51,1330,1385,1277,1643,885,1264,1333.45,2.51,0,-527432,1614,1439,1338,1163,1062,1388,1112,261,379,500,0,1,1,52173036,682,-3.04,2.56,12,37.56,-430.00,510.00,9280,20250414,-85.92,1237,20250422,5.66,9280,-85.92,20250414,1237,5.66,20250422,9280,-85.92,20250414,1237,5.66,20250422,0.43,Y,288330,500,260 억,,1312133,N,N,168691,N,01,N +20250423,101102,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1316,52,2,4.11,23574852091,17651054,22.98,1330,1385,1277,1643,885,1264,1335.62,2.51,0,-136171,1614,1439,1338,1163,1062,1388,1112,261,379,500,0,1,1,52173036,687,-3.06,2.58,12,33.83,-430.00,510.00,9280,20250414,-85.82,1237,20250422,6.39,9280,-85.82,20250414,1237,6.39,20250422,9280,-85.82,20250414,1237,6.39,20250422,0.43,Y,288330,500,260 억,,1312133,N,N,168691,N,01,N +20250423,091107,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1352,88,2,6.96,9650727170,7211958,9.39,1330,1370,1291,1643,885,1264,1338.20,2.51,0,-333152,1614,1439,1338,1163,1062,1388,1112,261,379,500,0,1,1,52173036,705,-3.14,2.65,12,13.82,-430.00,510.00,9280,20250414,-85.43,1237,20250422,9.30,9280,-85.43,20250414,1237,9.30,20250422,9280,-85.43,20250414,1237,9.30,20250422,0.43,Y,288330,500,260 억,,1312133,N,N,168691,N,01,N 20250422,161033,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1264,-251,5,-16.57,105790924839,75624048,152.44,1471,1513,1237,1969,1061,1515,1399.27,3.88,0,-754776,1663,1589,1552,1478,1441,1570,1459,261,454,500,0,1,1,52173036,659,-2.94,2.48,12,144.95,-430.00,510.00,9280,20250414,-86.38,1237,20250422,2.18,9280,-86.38,20250414,1237,2.18,20250422,9280,-86.38,20250414,1237,2.18,20250422,0.44,Y,288330,500,260 억,,2024601,N,N,168691,N,01,N 20250422,151052,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1266,-249,5,-16.44,102192388591,72755774,146.65,1471,1513,1258,1969,1061,1515,1404.59,3.88,0,-913888,1663,1589,1552,1478,1441,1570,1459,261,454,500,0,1,1,52173036,661,-2.94,2.48,12,139.45,-430.00,510.00,9280,20250414,-86.36,1258,20250422,0.64,9280,-86.36,20250414,1258,0.64,20250422,9280,-86.36,20250414,1258,0.64,20250422,0.44,Y,288330,500,260 억,,2024601,N,N,2482,N,01,N 20250422,141052,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1331,-184,5,-12.15,96150429277,68066145,137.20,1471,1513,1267,1969,1061,1515,1412.60,3.88,0,-1059341,1663,1589,1552,1478,1441,1570,1459,261,454,500,0,1,1,52173036,694,-3.10,2.61,12,130.46,-430.00,510.00,9280,20250414,-85.66,1267,20250422,5.05,9280,-85.66,20250414,1267,5.05,20250422,9280,-85.66,20250414,1267,5.05,20250422,0.44,Y,288330,500,260 억,,2024601,N,N,2482,N,01,N diff --git a/288490/price/prices-20250401.csv b/288490/price/prices-20250401.csv index cd59782d2e0c..9cceafa92fa4 100644 --- a/288490/price/prices-20250401.csv +++ b/288490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161039,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250423,151059,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250423,141057,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250423,131056,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250423,121100,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250423,111100,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250423,101102,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250423,091108,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250422,161033,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250422,151052,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250422,141053,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,51,105.88,20241028,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N diff --git a/288620/price/prices-20250401.csv b/288620/price/prices-20250401.csv index 52925fa32f5f..73d7aaa4f6a9 100644 --- a/288620/price/prices-20250401.csv +++ b/288620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,2580,1,29.90,23772494190,2192708,3583.68,8800,11210,8630,11210,6050,8630,10841.59,1.51,0,17135,9203,8916,8403,8116,7603,9060,8260,35,2580,500,5350,10,1,6979316,782,-65.94,1.16,12,31.42,-170.00,9701.00,21100,20240527,-46.87,7210,20250409,55.48,11210,0.00,20250423,7210,55.48,20250409,21100,-46.87,20240527,7210,55.48,20250409,1.73,Y,288620,500,34 억,,105300,N,N,138,N,00,N +20250423,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,2580,1,29.90,23719582990,2187988,3575.96,8800,11210,8630,11210,6050,8630,10840.82,1.51,0,17005,9203,8916,8403,8116,7603,9060,8260,35,2580,500,5350,10,1,6979316,782,-65.94,1.16,12,31.35,-170.00,9701.00,21100,20240527,-46.87,7210,20250409,55.48,11210,0.00,20250423,7210,55.48,20250409,21100,-46.87,20240527,7210,55.48,20250409,1.73,Y,288620,500,34 억,,105300,N,N,49,N,00,N +20250423,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,2580,1,29.90,23649004830,2181692,3565.67,8800,11210,8630,11210,6050,8630,10839.75,1.51,0,17005,9203,8916,8403,8116,7603,9060,8260,35,2580,500,5350,10,1,6979316,782,-65.94,1.16,12,31.26,-170.00,9701.00,21100,20240527,-46.87,7210,20250409,55.48,11210,0.00,20250423,7210,55.48,20250409,21100,-46.87,20240527,7210,55.48,20250409,1.73,Y,288620,500,34 억,,105300,N,N,49,N,00,N +20250423,131056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11160,2530,2,29.32,23375851640,2157318,3525.84,8800,11210,8630,11210,6050,8630,10835.61,1.51,0,15419,9203,8916,8403,8116,7603,9060,8260,35,2580,500,5350,10,1,6979316,779,-65.65,1.15,12,30.91,-170.00,9701.00,21100,20240527,-47.11,7210,20250409,54.79,11210,-0.45,20250423,7210,54.79,20250409,21100,-47.11,20240527,7210,54.79,20250409,1.73,Y,288620,500,34 억,,105300,N,N,49,N,00,N +20250423,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11130,2500,2,28.97,22153781695,2048089,3347.32,8800,11210,8630,11210,6050,8630,10816.81,1.51,0,15967,9203,8916,8403,8116,7603,9060,8260,35,2580,500,5350,10,1,6979316,777,-65.47,1.15,12,29.35,-170.00,9701.00,21100,20240527,-47.25,7210,20250409,54.37,11210,-0.71,20250423,7210,54.37,20250409,21100,-47.25,20240527,7210,54.37,20250409,1.73,Y,288620,500,34 억,,105300,N,N,49,N,00,N +20250423,111100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10960,2330,2,27.00,19687055005,1826683,2985.46,8800,11210,8630,11210,6050,8630,10777.49,1.51,0,10615,9203,8916,8403,8116,7603,9060,8260,35,2580,500,5350,10,1,6979316,765,-64.47,1.13,12,26.17,-170.00,9701.00,21100,20240527,-48.06,7210,20250409,52.01,11210,-2.23,20250423,7210,52.01,20250409,21100,-48.06,20240527,7210,52.01,20250409,1.73,Y,288620,500,34 억,,105300,N,N,49,N,00,N +20250423,101102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,2170,2,25.14,11162814050,1057851,1728.91,8800,11210,8630,11210,6050,8630,10552.35,1.51,0,4053,9203,8916,8403,8116,7603,9060,8260,35,2580,500,5350,10,1,6979316,754,-63.53,1.11,12,15.16,-170.00,9701.00,21100,20240527,-48.82,7210,20250409,49.79,11210,-3.66,20250423,7210,49.79,20250409,21100,-48.82,20240527,7210,49.79,20250409,1.73,Y,288620,500,34 억,,105300,N,N,49,N,00,N +20250423,091108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,250,2,2.90,79416005,9073,14.83,8800,8880,8630,11210,6050,8630,8753.00,1.51,0,-1112,9203,8916,8403,8116,7603,9060,8260,35,2580,500,5350,10,1,6979316,620,-52.24,0.92,12,0.13,-170.00,9701.00,21100,20240527,-57.91,7210,20250409,23.16,9920,-10.48,20250120,7210,23.16,20250409,21100,-57.91,20240527,7210,23.16,20250409,1.73,Y,288620,500,34 억,,105300,N,N,49,N,00,N 20250422,161034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8630,570,2,7.07,510427445,60428,1201.11,8060,8690,7890,10470,5650,8060,8446.56,1.46,0,3697,8146,8102,8046,8002,7946,8075,7975,35,2410,500,4990,10,1,6979316,602,-50.76,0.89,12,0.87,-170.00,9701.00,21100,20240527,-59.10,7210,20250409,19.69,9920,-13.00,20250120,7210,19.69,20250409,21100,-59.10,20240527,7210,19.69,20250409,1.70,Y,288620,500,34 억,,101607,N,N,49,N,00,N 20250422,151052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,470,2,5.83,453863965,53845,1070.26,8060,8690,7890,10470,5650,8060,8429.08,1.46,0,3340,8146,8102,8046,8002,7946,8075,7975,35,2410,500,4990,10,1,6979316,595,-50.18,0.88,12,0.77,-170.00,9701.00,21100,20240527,-59.57,7210,20250409,18.31,9920,-14.01,20250120,7210,18.31,20250409,21100,-59.57,20240527,7210,18.31,20250409,1.70,Y,288620,500,34 억,,101607,N,N,43,N,00,N 20250422,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8435,375,2,4.65,418542195,49683,987.54,8060,8690,7890,10470,5650,8060,8424.25,1.46,0,3841,8146,8102,8046,8002,7946,8075,7975,35,2410,500,4990,10,1,6979316,589,-49.62,0.87,12,0.71,-170.00,9701.00,21100,20240527,-60.02,7210,20250409,16.99,9920,-14.97,20250120,7210,16.99,20250409,21100,-60.02,20240527,7210,16.99,20250409,1.70,Y,288620,500,34 억,,101607,N,N,43,N,00,N diff --git a/288980/price/prices-20250401.csv b/288980/price/prices-20250401.csv index dad904726104..083e9ba4ce09 100644 --- a/288980/price/prices-20250401.csv +++ b/288980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1235,123,2,11.06,2752752913,2199129,1828.22,1115,1386,1105,1445,779,1112,1252.63,3.78,0,-79275,1134,1122,1105,1093,1076,1129,1100,173,333,500,660,1,1,34556562,427,-12.60,1.15,12,6.36,-98.00,1070.00,2795,20240426,-55.81,910,20250407,35.71,1540,-19.81,20250206,910,35.71,20250407,2795,-55.81,20240426,910,35.71,20250407,1.97,Y,288980,500,172 억,,1305678,N,N,11225,N,00,N +20250423,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,46,2,4.14,651045659,573327,476.63,1115,1164,1105,1445,779,1112,1135.56,3.78,0,27955,1134,1122,1105,1093,1076,1129,1100,173,333,500,660,1,1,34556562,400,-11.82,1.08,12,1.66,-98.00,1070.00,2795,20240426,-58.57,910,20250407,27.25,1540,-24.81,20250206,910,27.25,20250407,2795,-58.57,20240426,910,27.25,20250407,1.97,Y,288980,500,172 억,,1305678,N,N,2745,N,00,N +20250423,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1127,15,2,1.35,571224978,503641,418.70,1115,1164,1105,1445,779,1112,1134.19,3.78,0,11838,1134,1122,1105,1093,1076,1129,1100,173,333,500,660,1,1,34556562,389,-11.50,1.05,12,1.46,-98.00,1070.00,2795,20240426,-59.68,910,20250407,23.85,1540,-26.82,20250206,910,23.85,20250407,2795,-59.68,20240426,910,23.85,20250407,1.97,Y,288980,500,172 억,,1305678,N,N,2745,N,00,N +20250423,131056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1128,16,2,1.44,531673411,468514,389.49,1115,1164,1105,1445,779,1112,1134.81,3.78,0,12891,1134,1122,1105,1093,1076,1129,1100,173,333,500,660,1,1,34556562,390,-11.51,1.05,12,1.36,-98.00,1070.00,2795,20240426,-59.64,910,20250407,23.96,1540,-26.75,20250206,910,23.96,20250407,2795,-59.64,20240426,910,23.96,20250407,1.97,Y,288980,500,172 억,,1305678,N,N,2745,N,00,N +20250423,121100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,28,2,2.52,493380438,434625,361.32,1115,1164,1105,1445,779,1112,1135.19,3.78,0,11761,1134,1122,1105,1093,1076,1129,1100,173,333,500,660,1,1,34556562,394,-11.63,1.07,12,1.26,-98.00,1070.00,2795,20240426,-59.21,910,20250407,25.27,1540,-25.97,20250206,910,25.27,20250407,2795,-59.21,20240426,910,25.27,20250407,1.97,Y,288980,500,172 억,,1305678,N,N,2745,N,00,N +20250423,111101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1156,44,2,3.96,427905584,377848,314.12,1115,1164,1105,1445,779,1112,1132.48,3.78,0,22810,1134,1122,1105,1093,1076,1129,1100,173,333,500,660,1,1,34556562,399,-11.80,1.08,12,1.09,-98.00,1070.00,2795,20240426,-58.64,910,20250407,27.03,1540,-24.94,20250206,910,27.03,20250407,2795,-58.64,20240426,910,27.03,20250407,1.97,Y,288980,500,172 억,,1305678,N,N,2745,N,00,N +20250423,101102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,28,2,2.52,266438554,237116,197.12,1115,1144,1105,1445,779,1112,1123.66,3.78,0,20584,1134,1122,1105,1093,1076,1129,1100,173,333,500,660,1,1,34556562,394,-11.63,1.07,12,0.69,-98.00,1070.00,2795,20240426,-59.21,910,20250407,25.27,1540,-25.97,20250206,910,25.27,20250407,2795,-59.21,20240426,910,25.27,20250407,1.97,Y,288980,500,172 억,,1305678,N,N,2745,N,00,N +20250423,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,1,2,0.09,39285722,35253,29.31,1115,1119,1112,1445,779,1112,1114.39,3.78,0,24786,1134,1122,1105,1093,1076,1129,1100,173,333,500,660,1,1,34556562,385,-11.36,1.04,12,0.10,-98.00,1070.00,2795,20240426,-60.18,910,20250407,22.31,1540,-27.73,20250206,910,22.31,20250407,2795,-60.18,20240426,910,22.31,20250407,1.97,Y,288980,500,172 억,,1305678,N,N,2745,N,00,N 20250422,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,3,2,0.27,128864944,117131,113.96,1100,1117,1088,1441,777,1109,1100.18,3.80,0,-7760,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,384,-11.35,1.04,12,0.34,-98.00,1070.00,2795,20240426,-60.21,910,20250407,22.20,1540,-27.79,20250206,910,22.20,20250407,2795,-60.21,20240426,910,22.20,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,2745,N,00,N 20250422,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,4,2,0.36,115072615,104756,101.92,1100,1115,1088,1441,777,1109,1098.48,3.80,0,-7166,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,385,-11.36,1.04,12,0.30,-98.00,1070.00,2795,20240426,-60.18,910,20250407,22.31,1540,-27.73,20250206,910,22.31,20250407,2795,-60.18,20240426,910,22.31,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N 20250422,141053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1098,-11,5,-0.99,96539233,88067,85.68,1100,1109,1088,1441,777,1109,1096.20,3.80,0,-8753,1137,1122,1102,1087,1067,1130,1095,173,332,500,660,1,1,34556562,379,-11.20,1.03,12,0.25,-98.00,1070.00,2795,20240426,-60.72,910,20250407,20.66,1540,-28.70,20250206,910,20.66,20250407,2795,-60.72,20240426,910,20.66,20250407,1.99,Y,288980,500,172 억,,1312242,N,N,1528,N,00,N diff --git a/289010/price/prices-20250401.csv b/289010/price/prices-20250401.csv index c2b164d6a290..4ae6182616a7 100644 --- a/289010/price/prices-20250401.csv +++ b/289010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161040,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4700,225,2,5.03,26156307187,5419753,192.31,4645,5300,4270,5810,3135,4475,4826.25,0.53,0,12405,5515,4995,4640,4120,3765,4817,3942,64,1335,500,0,5,1,12864037,605,-10.47,1.46,12,42.13,-449.00,3215.00,5850,20250418,-19.66,1934,20250401,143.02,5850,-19.66,20250418,1934,143.02,20250401,5850,-19.66,20250418,1934,143.02,20250401,0.29,Y,289010,500,64 억,,67853,N,N,6047,N,02,N +20250423,151100,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4630,155,2,3.46,25850838094,5354096,189.98,4645,5300,4270,5810,3135,4475,4828.24,0.53,0,14865,5515,4995,4640,4120,3765,4817,3942,64,1335,500,0,5,1,12864037,596,-10.31,1.44,12,41.62,-449.00,3215.00,5850,20250418,-20.85,1934,20250401,139.40,5850,-20.85,20250418,1934,139.40,20250401,5850,-20.85,20250418,1934,139.40,20250401,0.29,Y,289010,500,64 억,,67853,N,N,5000,N,02,N +20250423,141058,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,175,2,3.91,25336179290,5243321,186.05,4645,5300,4270,5810,3135,4475,4832.09,0.53,0,17508,5515,4995,4640,4120,3765,4817,3942,64,1335,500,0,5,1,12864037,598,-10.36,1.45,12,40.76,-449.00,3215.00,5850,20250418,-20.51,1934,20250401,140.43,5850,-20.51,20250418,1934,140.43,20250401,5850,-20.51,20250418,1934,140.43,20250401,0.29,Y,289010,500,64 억,,67853,N,N,5000,N,02,N +20250423,131057,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4660,185,2,4.13,24684137894,5102826,181.06,4645,5300,4270,5810,3135,4475,4837.35,0.53,0,12584,5515,4995,4640,4120,3765,4817,3942,64,1335,500,0,5,1,12864037,599,-10.38,1.45,12,39.67,-449.00,3215.00,5850,20250418,-20.34,1934,20250401,140.95,5850,-20.34,20250418,1934,140.95,20250401,5850,-20.34,20250418,1934,140.95,20250401,0.29,Y,289010,500,64 억,,67853,N,N,5000,N,02,N +20250423,121101,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4560,85,2,1.90,23059612259,4752576,168.64,4645,5300,4270,5810,3135,4475,4852.02,0.53,0,14779,5515,4995,4640,4120,3765,4817,3942,64,1335,500,0,5,1,12864037,587,-10.16,1.42,12,36.94,-449.00,3215.00,5850,20250418,-22.05,1934,20250401,135.78,5850,-22.05,20250418,1934,135.78,20250401,5850,-22.05,20250418,1934,135.78,20250401,0.29,Y,289010,500,64 억,,67853,N,N,5000,N,02,N +20250423,111101,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4725,250,2,5.59,21531771739,4420901,156.87,4645,5300,4270,5810,3135,4475,4870.45,0.53,0,21745,5515,4995,4640,4120,3765,4817,3942,64,1335,500,0,5,1,12864037,608,-10.52,1.47,12,34.37,-449.00,3215.00,5850,20250418,-19.23,1934,20250401,144.31,5850,-19.23,20250418,1934,144.31,20250401,5850,-19.23,20250418,1934,144.31,20250401,0.29,Y,289010,500,64 억,,67853,N,N,5000,N,02,N +20250423,101103,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4970,495,2,11.06,11445605208,2402610,85.25,4645,5050,4270,5810,3135,4475,4763.82,0.53,0,58716,5515,4995,4640,4120,3765,4817,3942,64,1335,500,0,5,1,12864037,639,-11.07,1.55,12,18.68,-449.00,3215.00,5850,20250418,-15.04,1934,20250401,156.98,5850,-15.04,20250418,1934,156.98,20250401,5850,-15.04,20250418,1934,156.98,20250401,0.29,Y,289010,500,64 억,,67853,N,N,5000,N,02,N +20250423,091108,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,-65,5,-1.45,3841448416,812783,28.84,4645,4980,4270,5810,3135,4475,4726.29,0.53,0,1971,5515,4995,4640,4120,3765,4817,3942,64,1335,500,0,5,1,12864037,567,-9.82,1.37,12,6.32,-449.00,3215.00,5850,20250418,-24.62,1934,20250401,128.02,5850,-24.62,20250418,1934,128.02,20250401,5850,-24.62,20250418,1934,128.02,20250401,0.29,Y,289010,500,64 억,,67853,N,N,5000,N,02,N 20250422,161034,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4475,-285,5,-5.99,12989995071,2727933,58.29,4760,5160,4285,6180,3335,4760,4762.18,0.56,0,7559,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,576,-9.97,1.39,12,21.21,-449.00,3215.00,5850,20250418,-23.50,1934,20250401,131.39,5850,-23.50,20250418,1934,131.39,20250401,5850,-23.50,20250418,1934,131.39,20250401,0.40,Y,289010,500,64 억,,71537,N,N,5000,N,02,N 20250422,151053,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4475,-285,5,-5.99,12743833062,2672918,57.11,4760,5160,4285,6180,3335,4760,4767.76,0.56,0,8692,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,576,-9.97,1.39,12,20.78,-449.00,3215.00,5850,20250418,-23.50,1934,20250401,131.39,5850,-23.50,20250418,1934,131.39,20250401,5850,-23.50,20250418,1934,131.39,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N 20250422,141053,53,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4535,-225,5,-4.73,12045360612,2516641,53.77,4760,5160,4285,6180,3335,4760,4786.29,0.56,0,7604,5840,5300,4800,4260,3760,5050,4010,64,1420,500,0,5,1,12864037,583,-10.10,1.41,12,19.56,-449.00,3215.00,5850,20250418,-22.48,1934,20250401,134.49,5850,-22.48,20250418,1934,134.49,20250401,5850,-22.48,20250418,1934,134.49,20250401,0.40,Y,289010,500,64 억,,71537,N,N,8697,N,02,N diff --git a/289080/price/prices-20250401.csv b/289080/price/prices-20250401.csv index 9f13625357b7..8c4271e672e6 100644 --- a/289080/price/prices-20250401.csv +++ b/289080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1631,-73,5,-4.28,2489056755,1506956,27.62,1720,1721,1625,2215,1193,1704,1651.75,0.28,0,24935,1993,1848,1767,1622,1541,1808,1582,269,511,500,1190,1,1,53873095,879,20.14,1.16,03,2.80,81.00,1402.00,2835,20240613,-42.47,1156,20241209,41.09,1950,-16.36,20250421,1228,32.82,20250203,2835,-42.47,20240613,1156,41.09,20241209,3.92,Y,289080,500,269 억,,152430,N,N,17748,N,00,N +20250423,151100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1634,-70,5,-4.11,2331837941,1410654,25.85,1720,1721,1625,2215,1193,1704,1653.01,0.28,0,24148,1993,1848,1767,1622,1541,1808,1582,269,511,500,1190,1,1,53873095,880,20.17,1.17,03,2.62,81.00,1402.00,2835,20240613,-42.36,1156,20241209,41.35,1950,-16.21,20250421,1228,33.06,20250203,2835,-42.36,20240613,1156,41.35,20241209,3.92,Y,289080,500,269 억,,152430,N,N,21132,N,00,N +20250423,141058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1641,-63,5,-3.70,2076197940,1255350,23.01,1720,1721,1625,2215,1193,1704,1653.87,0.28,0,21695,1993,1848,1767,1622,1541,1808,1582,269,511,500,1190,1,1,53873095,884,20.26,1.17,03,2.33,81.00,1402.00,2835,20240613,-42.12,1156,20241209,41.96,1950,-15.85,20250421,1228,33.63,20250203,2835,-42.12,20240613,1156,41.96,20241209,3.92,Y,289080,500,269 억,,152430,N,N,21132,N,00,N +20250423,131057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1636,-68,5,-3.99,1960518956,1184606,21.71,1720,1721,1625,2215,1193,1704,1654.99,0.28,0,41487,1993,1848,1767,1622,1541,1808,1582,269,511,500,1190,1,1,53873095,881,20.20,1.17,03,2.20,81.00,1402.00,2835,20240613,-42.29,1156,20241209,41.52,1950,-16.10,20250421,1228,33.22,20250203,2835,-42.29,20240613,1156,41.52,20241209,3.92,Y,289080,500,269 억,,152430,N,N,21132,N,00,N +20250423,121101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1641,-63,5,-3.70,1827990122,1104002,20.23,1720,1721,1625,2215,1193,1704,1655.78,0.28,0,42790,1993,1848,1767,1622,1541,1808,1582,269,511,500,1190,1,1,53873095,884,20.26,1.17,03,2.05,81.00,1402.00,2835,20240613,-42.12,1156,20241209,41.96,1950,-15.85,20250421,1228,33.63,20250203,2835,-42.12,20240613,1156,41.96,20241209,3.92,Y,289080,500,269 억,,152430,N,N,21132,N,00,N +20250423,111101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1634,-70,5,-4.11,1678843166,1012895,18.56,1720,1721,1625,2215,1193,1704,1657.46,0.28,0,42954,1993,1848,1767,1622,1541,1808,1582,269,511,500,1190,1,1,53873095,880,20.17,1.17,03,1.88,81.00,1402.00,2835,20240613,-42.36,1156,20241209,41.35,1950,-16.21,20250421,1228,33.06,20250203,2835,-42.36,20240613,1156,41.35,20241209,3.92,Y,289080,500,269 억,,152430,N,N,21132,N,00,N +20250423,101103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1646,-58,5,-3.40,1278365358,767971,14.08,1720,1721,1637,2215,1193,1704,1664.59,0.28,0,48536,1993,1848,1767,1622,1541,1808,1582,269,511,500,1190,1,1,53873095,887,20.32,1.17,03,1.43,81.00,1402.00,2835,20240613,-41.94,1156,20241209,42.39,1950,-15.59,20250421,1228,34.04,20250203,2835,-41.94,20240613,1156,42.39,20241209,3.92,Y,289080,500,269 억,,152430,N,N,21132,N,00,N +20250423,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1669,-35,5,-2.05,416431602,246581,4.52,1720,1721,1665,2215,1193,1704,1688.81,0.28,0,8721,1993,1848,1767,1622,1541,1808,1582,269,511,500,1190,1,1,53873095,899,20.60,1.19,03,0.46,81.00,1402.00,2835,20240613,-41.13,1156,20241209,44.38,1950,-14.41,20250421,1228,35.91,20250203,2835,-41.13,20240613,1156,44.38,20241209,3.92,Y,289080,500,269 억,,152430,N,N,21132,N,00,N 20250422,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1704,-170,5,-9.07,9637301054,5426683,22.40,1866,1912,1686,2435,1312,1874,1775.30,0.07,0,111854,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,918,21.04,1.22,03,10.07,81.00,1402.00,2835,20240613,-39.89,1156,20241209,47.40,1950,-12.62,20250421,1228,38.76,20250203,2835,-39.89,20240613,1156,47.40,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21132,N,00,N 20250422,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1693,-181,5,-9.66,9341123453,5251860,21.68,1866,1912,1690,2435,1312,1874,1777.97,0.07,0,113580,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,912,20.90,1.21,03,9.75,81.00,1402.00,2835,20240613,-40.28,1156,20241209,46.45,1950,-13.18,20250421,1228,37.87,20250203,2835,-40.28,20240613,1156,46.45,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N 20250422,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1700,-174,5,-9.28,8962729641,5029090,20.76,1866,1912,1690,2435,1312,1874,1781.52,0.07,0,117826,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,916,20.99,1.21,03,9.34,81.00,1402.00,2835,20240613,-40.04,1156,20241209,47.06,1950,-12.82,20250421,1228,38.44,20250203,2835,-40.04,20240613,1156,47.06,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N diff --git a/289170/price/prices-20250401.csv b/289170/price/prices-20250401.csv index 77d9366faaa8..15b662e14fa6 100644 --- a/289170/price/prices-20250401.csv +++ b/289170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161040,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-395,5,-11.63,2738255,807,40.23,3800,3800,2905,3900,2890,3395,3393.13,0.00,0,0,4971,4182,3786,2997,2601,3985,2800,18,505,500,2030,5,1,3576689,107,-9.23,5.02,12,0.02,-325.00,598.00,8350,20241025,-64.07,2610,20240621,14.94,5930,-49.41,20250326,2905,3.27,20250423,8350,-64.07,20241025,2610,14.94,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250423,151100,57,100.00,KONEX,,,N,N,N,N, ,N,3700,305,2,8.98,2735255,806,40.18,3800,3800,2905,3900,2890,3395,3393.62,0.00,0,0,4971,4182,3786,2997,2601,3985,2800,18,505,500,2030,5,1,3576689,132,-11.38,6.19,12,0.02,-325.00,598.00,8350,20241025,-55.69,2610,20240621,41.76,5930,-37.61,20250326,2905,27.37,20250423,8350,-55.69,20241025,2610,41.76,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250423,141058,57,100.00,KONEX,,,N,N,N,N, ,N,3390,-5,5,-0.15,1039945,306,15.25,3800,3800,2905,3900,2890,3395,3398.51,0.00,0,0,4971,4182,3786,2997,2601,3985,2800,18,505,500,2030,5,1,3576689,121,-10.43,5.67,12,0.01,-325.00,598.00,8350,20241025,-59.40,2610,20240621,29.89,5930,-42.83,20250326,2905,16.70,20250423,8350,-59.40,20241025,2610,29.89,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250423,131057,57,100.00,KONEX,,,N,N,N,N, ,N,3780,385,2,11.34,1036555,305,15.20,3800,3800,2905,3900,2890,3395,3398.54,0.00,0,0,4971,4182,3786,2997,2601,3985,2800,18,505,500,2030,5,1,3576689,135,-11.63,6.32,12,0.01,-325.00,598.00,8350,20241025,-54.73,2610,20240621,44.83,5930,-36.26,20250326,2905,30.12,20250423,8350,-54.73,20241025,2610,44.83,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250423,121101,57,100.00,KONEX,,,N,N,N,N, ,N,3780,385,2,11.34,1036555,305,15.20,3800,3800,2905,3900,2890,3395,3398.54,0.00,0,0,4971,4182,3786,2997,2601,3985,2800,18,505,500,2030,5,1,3576689,135,-11.63,6.32,12,0.01,-325.00,598.00,8350,20241025,-54.73,2610,20240621,44.83,5930,-36.26,20250326,2905,30.12,20250423,8350,-54.73,20241025,2610,44.83,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250423,111102,57,100.00,KONEX,,,N,N,N,N, ,N,2905,-490,5,-14.43,1029000,303,15.10,3800,3800,2905,3900,2890,3395,3396.04,0.00,0,0,4971,4182,3786,2997,2601,3985,2800,18,505,500,2030,5,1,3576689,104,-8.94,4.86,12,0.01,-325.00,598.00,8350,20241025,-65.21,2610,20240621,11.30,5930,-51.01,20250326,2905,0.00,20250423,8350,-65.21,20241025,2610,11.30,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250423,101103,57,100.00,KONEX,,,N,N,N,N, ,N,3795,400,2,11.78,1026095,302,15.05,3800,3800,3395,3900,2890,3395,3397.67,0.00,0,0,4971,4182,3786,2997,2601,3985,2800,18,505,500,2030,5,1,3576689,136,-11.68,6.35,12,0.01,-325.00,598.00,8350,20241025,-54.55,2610,20240621,45.40,5930,-36.00,20250326,3105,22.22,20250414,8350,-54.55,20241025,2610,45.40,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250423,091109,57,100.00,KONEX,,,N,N,N,N, ,N,3395,0,3,0.00,0,0,0.00,0,0,0,3900,2890,3395,0.00,0.00,0,0,4971,4182,3786,2997,2601,3985,2800,18,505,500,2030,5,1,3576689,121,-10.45,5.68,12,0.00,-325.00,598.00,8350,20241025,-59.34,2610,20240621,30.08,5930,-42.75,20250326,3105,9.34,20250414,8350,-59.34,20241025,2610,30.08,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250422,161035,57,100.00,KONEX,,,N,N,N,N, ,N,3395,-590,5,-14.81,6805140,2006,1807.21,4575,4575,3390,4580,3390,3985,3392.39,0.00,0,0,4418,4201,3888,3671,3358,4045,3515,18,595,500,2390,5,1,3576689,121,-10.45,5.68,12,0.06,-325.00,598.00,8350,20241025,-59.34,2610,20240621,30.08,5930,-42.75,20250326,3105,9.34,20250414,8350,-59.34,20241025,2610,30.08,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250422,151053,57,100.00,KONEX,,,N,N,N,N, ,N,4300,315,2,7.90,6801745,2005,1806.31,4575,4575,3390,4580,3390,3985,3392.39,0.00,0,0,4418,4201,3888,3671,3358,4045,3515,18,595,500,2390,5,1,3576689,154,-13.23,7.19,12,0.06,-325.00,598.00,8350,20241025,-48.50,2610,20240621,64.75,5930,-27.49,20250326,3105,38.49,20250414,8350,-48.50,20241025,2610,64.75,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250422,141054,57,100.00,KONEX,,,N,N,N,N, ,N,4300,315,2,7.90,6801745,2005,1806.31,4575,4575,3390,4580,3390,3985,3392.39,0.00,0,0,4418,4201,3888,3671,3358,4045,3515,18,595,500,2390,5,1,3576689,154,-13.23,7.19,12,0.06,-325.00,598.00,8350,20241025,-48.50,2610,20240621,64.75,5930,-27.49,20250326,3105,38.49,20250414,8350,-48.50,20241025,2610,64.75,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20250401.csv b/289220/price/prices-20250401.csv index 5f01cfaedf4d..4cfd639b944b 100644 --- a/289220/price/prices-20250401.csv +++ b/289220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161041,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6630,-540,5,-7.53,7665950245,1151162,59.31,6730,7040,6370,9320,5020,7170,6659.08,2.04,0,27762,8276,7722,6616,6062,4956,8000,6340,112,2150,500,5010,10,1,22312221,1479,-5.42,2.15,12,5.16,-1223.00,3077.00,10340,20240514,-35.88,4610,20250409,43.82,7170,-7.53,20250422,4610,43.82,20250409,10340,-35.88,20240514,4610,43.82,20250409,0.80,Y,289220,500,111 억,,455786,N,N,53865,N,00,N +20250423,151100,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6480,-690,5,-9.62,7413226065,1112798,57.33,6730,7040,6370,9320,5020,7170,6661.47,2.04,0,36791,8276,7722,6616,6062,4956,8000,6340,112,2150,500,5010,10,1,22312221,1446,-5.30,2.11,12,4.99,-1223.00,3077.00,10340,20240514,-37.33,4610,20250409,40.56,7170,-9.62,20250422,4610,40.56,20250409,10340,-37.33,20240514,4610,40.56,20250409,0.80,Y,289220,500,111 억,,455786,N,N,14240,N,00,N +20250423,141059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6530,-640,5,-8.93,6726587945,1006356,51.85,6730,7040,6410,9320,5020,7170,6683.76,2.04,0,8219,8276,7722,6616,6062,4956,8000,6340,112,2150,500,5010,10,1,22312221,1457,-5.34,2.12,12,4.51,-1223.00,3077.00,10340,20240514,-36.85,4610,20250409,41.65,7170,-8.93,20250422,4610,41.65,20250409,10340,-36.85,20240514,4610,41.65,20250409,0.80,Y,289220,500,111 억,,455786,N,N,14240,N,00,N +20250423,131058,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6600,-570,5,-7.95,6544798610,978576,50.42,6730,7040,6410,9320,5020,7170,6687.74,2.04,0,7338,8276,7722,6616,6062,4956,8000,6340,112,2150,500,5010,10,1,22312221,1473,-5.40,2.14,12,4.39,-1223.00,3077.00,10340,20240514,-36.17,4610,20250409,43.17,7170,-7.95,20250422,4610,43.17,20250409,10340,-36.17,20240514,4610,43.17,20250409,0.80,Y,289220,500,111 억,,455786,N,N,14240,N,00,N +20250423,121101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6570,-600,5,-8.37,6409339885,958036,49.36,6730,7040,6410,9320,5020,7170,6689.73,2.04,0,8677,8276,7722,6616,6062,4956,8000,6340,112,2150,500,5010,10,1,22312221,1466,-5.37,2.14,12,4.29,-1223.00,3077.00,10340,20240514,-36.46,4610,20250409,42.52,7170,-8.37,20250422,4610,42.52,20250409,10340,-36.46,20240514,4610,42.52,20250409,0.80,Y,289220,500,111 억,,455786,N,N,14240,N,00,N +20250423,111102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6560,-610,5,-8.51,6264245840,935990,48.22,6730,7040,6410,9320,5020,7170,6692.28,2.04,0,9997,8276,7722,6616,6062,4956,8000,6340,112,2150,500,5010,10,1,22312221,1464,-5.36,2.13,12,4.19,-1223.00,3077.00,10340,20240514,-36.56,4610,20250409,42.30,7170,-8.51,20250422,4610,42.30,20250409,10340,-36.56,20240514,4610,42.30,20250409,0.80,Y,289220,500,111 억,,455786,N,N,14240,N,00,N +20250423,101104,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6680,-490,5,-6.83,5558791610,829322,42.73,6730,7040,6410,9320,5020,7170,6702.42,2.04,0,15777,8276,7722,6616,6062,4956,8000,6340,112,2150,500,5010,10,1,22312221,1490,-5.46,2.17,12,3.72,-1223.00,3077.00,10340,20240514,-35.40,4610,20250409,44.90,7170,-6.83,20250422,4610,44.90,20250409,10340,-35.40,20240514,4610,44.90,20250409,0.80,Y,289220,500,111 억,,455786,N,N,14240,N,00,N +20250423,091109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6520,-650,5,-9.07,1229269520,184002,9.48,6730,6860,6460,9320,5020,7170,6678.86,2.04,0,14499,8276,7722,6616,6062,4956,8000,6340,112,2150,500,5010,10,1,22312221,1455,-5.33,2.12,12,0.82,-1223.00,3077.00,10340,20240514,-36.94,4610,20250409,41.43,7170,-9.07,20250422,4610,41.43,20250409,10340,-36.94,20240514,4610,41.43,20250409,0.80,Y,289220,500,111 억,,455786,N,N,14240,N,00,N 20250422,161035,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,1650,1,29.89,13142402715,1940886,506.29,5700,7170,5510,7170,3870,5520,6771.33,2.24,0,-44543,6460,5990,5750,5280,5040,5870,5160,112,1650,500,3860,10,1,22312221,1600,-5.86,2.33,12,8.70,-1223.00,3077.00,10340,20240514,-30.66,4610,20250409,55.53,7170,0.00,20250422,4610,55.53,20250409,10340,-30.66,20240514,4610,55.53,20250409,0.72,Y,289220,500,111 억,,500817,N,N,14240,N,00,N 20250422,151053,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,1650,1,29.89,13096887555,1934538,504.63,5700,7170,5510,7170,3870,5520,6770.03,2.24,0,-44558,6460,5990,5750,5280,5040,5870,5160,112,1650,500,3860,10,1,22312221,1600,-5.86,2.33,12,8.67,-1223.00,3077.00,10340,20240514,-30.66,4610,20250409,55.53,7170,0.00,20250422,4610,55.53,20250409,10340,-30.66,20240514,4610,55.53,20250409,0.72,Y,289220,500,111 억,,500817,N,N,4014,N,00,N 20250422,141054,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,1650,1,29.89,9016526690,1361788,355.23,5700,7170,5510,7170,3870,5520,6621.09,2.24,0,-63608,6460,5990,5750,5280,5040,5870,5160,112,1650,500,3860,10,1,22312221,1600,-5.86,2.33,12,6.10,-1223.00,3077.00,10340,20240514,-30.66,4610,20250409,55.53,7170,0.00,20250422,4610,55.53,20250409,10340,-30.66,20240514,4610,55.53,20250409,0.72,Y,289220,500,111 억,,500817,N,N,4014,N,00,N diff --git a/289860/price/prices-20250401.csv b/289860/price/prices-20250401.csv index 6f4b552f597c..a2b63728ab50 100644 --- a/289860/price/prices-20250401.csv +++ b/289860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161041,57,100.00,KONEX,,,N,N,N,N, ,N,6880,60,2,0.88,14083320,2079,1105.85,6820,6890,6710,7840,5800,6820,6774.08,0.00,0,0,6833,6826,6823,6816,6813,6825,6815,87,1020,500,4630,10,1,17329579,1192,-57.82,23.89,12,0.01,-119.00,288.00,9060,20240523,-24.06,5700,20241118,20.70,7350,-6.39,20250102,6400,7.50,20250417,9060,-24.06,20240523,5700,20.70,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250423,151101,57,100.00,KONEX,,,N,N,N,N, ,N,6880,60,2,0.88,14069610,2077,1104.79,6820,6890,6710,7840,5800,6820,6774.01,0.00,0,0,6833,6826,6823,6816,6813,6825,6815,87,1020,500,4630,10,1,17329579,1192,-57.82,23.89,12,0.01,-119.00,288.00,9060,20240523,-24.06,5700,20241118,20.70,7350,-6.39,20250102,6400,7.50,20250417,9060,-24.06,20240523,5700,20.70,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250423,141059,57,100.00,KONEX,,,N,N,N,N, ,N,6710,-110,5,-1.61,12770660,1886,1003.19,6820,6890,6710,7840,5800,6820,6771.29,0.00,0,0,6833,6826,6823,6816,6813,6825,6815,87,1020,500,4630,10,1,17329579,1163,-56.39,23.30,12,0.01,-119.00,288.00,9060,20240523,-25.94,5700,20241118,17.72,7350,-8.71,20250102,6400,4.84,20250417,9060,-25.94,20240523,5700,17.72,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250423,131058,57,100.00,KONEX,,,N,N,N,N, ,N,6890,70,2,1.03,8664140,1274,677.66,6820,6890,6710,7840,5800,6820,6800.74,0.00,0,0,6833,6826,6823,6816,6813,6825,6815,87,1020,500,4630,10,1,17329579,1194,-57.90,23.92,12,0.01,-119.00,288.00,9060,20240523,-23.95,5700,20241118,20.88,7350,-6.26,20250102,6400,7.66,20250417,9060,-23.95,20240523,5700,20.88,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250423,121102,57,100.00,KONEX,,,N,N,N,N, ,N,6890,70,2,1.03,7309300,1073,570.74,6820,6890,6810,7840,5800,6820,6812.02,0.00,0,0,6833,6826,6823,6816,6813,6825,6815,87,1020,500,4630,10,1,17329579,1194,-57.90,23.92,12,0.01,-119.00,288.00,9060,20240523,-23.95,5700,20241118,20.88,7350,-6.26,20250102,6400,7.66,20250417,9060,-23.95,20240523,5700,20.88,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250423,111102,57,100.00,KONEX,,,N,N,N,N, ,N,6810,-10,5,-0.15,2263010,332,176.60,6820,6820,6810,7840,5800,6820,6816.30,0.00,0,0,6833,6826,6823,6816,6813,6825,6815,87,1020,500,4630,10,1,17329579,1180,-57.23,23.65,12,0.00,-119.00,288.00,9060,20240523,-24.83,5700,20241118,19.47,7350,-7.35,20250102,6400,6.41,20250417,9060,-24.83,20240523,5700,19.47,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250423,101104,57,100.00,KONEX,,,N,N,N,N, ,N,6810,-10,5,-0.15,2263010,332,176.60,6820,6820,6810,7840,5800,6820,6816.30,0.00,0,0,6833,6826,6823,6816,6813,6825,6815,87,1020,500,4630,10,1,17329579,1180,-57.23,23.65,12,0.00,-119.00,288.00,9060,20240523,-24.83,5700,20241118,19.47,7350,-7.35,20250102,6400,6.41,20250417,9060,-24.83,20240523,5700,19.47,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250423,091110,57,100.00,KONEX,,,N,N,N,N, ,N,6820,0,3,0.00,0,0,0.00,0,0,0,7840,5800,6820,0.00,0.00,0,0,6833,6826,6823,6816,6813,6825,6815,87,1020,500,4630,10,1,17329579,1182,-57.31,23.68,12,0.00,-119.00,288.00,9060,20240523,-24.72,5700,20241118,19.65,7350,-7.21,20250102,6400,6.56,20250417,9060,-24.72,20240523,5700,19.65,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250422,161035,57,100.00,KONEX,,,N,N,N,N, ,N,6820,0,3,0.00,1282350,188,5.97,6830,6830,6820,7840,5800,6820,6821.01,0.00,0,0,7026,6922,6836,6732,6646,6880,6690,87,1020,500,4630,10,1,17329579,1182,-57.31,23.68,12,0.00,-119.00,288.00,9060,20240523,-24.72,5700,20241118,19.65,7350,-7.21,20250102,6400,6.56,20250417,9060,-24.72,20240523,5700,19.65,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250422,151054,57,100.00,KONEX,,,N,N,N,N, ,N,6820,0,3,0.00,1268710,186,5.90,6830,6830,6820,7840,5800,6820,6821.02,0.00,0,0,7026,6922,6836,6732,6646,6880,6690,87,1020,500,4630,10,1,17329579,1182,-57.31,23.68,12,0.00,-119.00,288.00,9060,20240523,-24.72,5700,20241118,19.65,7350,-7.21,20250102,6400,6.56,20250417,9060,-24.72,20240523,5700,19.65,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250422,141054,57,100.00,KONEX,,,N,N,N,N, ,N,6820,0,3,0.00,286630,42,1.33,6830,6830,6820,7840,5800,6820,6824.52,0.00,0,0,7026,6922,6836,6732,6646,6880,6690,87,1020,500,4630,10,1,17329579,1182,-57.31,23.68,12,0.00,-119.00,288.00,9060,20240523,-24.72,5700,20241118,19.65,7350,-7.21,20250102,6400,6.56,20250417,9060,-24.72,20240523,5700,19.65,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20250401.csv b/289930/price/prices-20250401.csv index bbea621f5794..ef66afbd4444 100644 --- a/289930/price/prices-20250401.csv +++ b/289930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-140,5,-1.56,1094315845,123535,34.73,9000,9070,8740,11630,6270,8950,8858.39,3.40,0,-21498,9536,9242,8936,8642,8336,9390,8790,63,2680,500,5540,10,1,12519593,1103,-17.87,3.28,12,0.99,-493.00,2686.00,18500,20241025,-52.38,6630,20250203,32.88,11370,-22.52,20250221,6630,32.88,20250203,18500,-52.38,20241025,6630,32.88,20250203,0.56,Y,289930,500,62 억,,426008,N,N,1,N,00,N +20250423,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-150,5,-1.68,1022109345,115322,32.42,9000,9070,8740,11630,6270,8950,8863.09,3.40,0,-18084,9536,9242,8936,8642,8336,9390,8790,63,2680,500,5540,10,1,12519593,1102,-17.85,3.28,12,0.92,-493.00,2686.00,18500,20241025,-52.43,6630,20250203,32.73,11370,-22.60,20250221,6630,32.73,20250203,18500,-52.43,20241025,6630,32.73,20250203,0.56,Y,289930,500,62 억,,426008,N,N,2739,N,00,N +20250423,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-140,5,-1.56,925305040,104346,29.33,9000,9070,8740,11630,6270,8950,8867.66,3.40,0,-14024,9536,9242,8936,8642,8336,9390,8790,63,2680,500,5540,10,1,12519593,1103,-17.87,3.28,12,0.83,-493.00,2686.00,18500,20241025,-52.38,6630,20250203,32.88,11370,-22.52,20250221,6630,32.88,20250203,18500,-52.38,20241025,6630,32.88,20250203,0.56,Y,289930,500,62 억,,426008,N,N,2739,N,00,N +20250423,131058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,-80,5,-0.89,774208100,87198,24.51,9000,9070,8740,11630,6270,8950,8878.73,3.40,0,-12674,9536,9242,8936,8642,8336,9390,8790,63,2680,500,5540,10,1,12519593,1110,-17.99,3.30,12,0.70,-493.00,2686.00,18500,20241025,-52.05,6630,20250203,33.79,11370,-21.99,20250221,6630,33.79,20250203,18500,-52.05,20241025,6630,33.79,20250203,0.56,Y,289930,500,62 억,,426008,N,N,2739,N,00,N +20250423,121102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-100,5,-1.12,704706490,79336,22.30,9000,9070,8740,11630,6270,8950,8882.55,3.40,0,-10077,9536,9242,8936,8642,8336,9390,8790,63,2680,500,5540,10,1,12519593,1108,-17.95,3.29,12,0.63,-493.00,2686.00,18500,20241025,-52.16,6630,20250203,33.48,11370,-22.16,20250221,6630,33.48,20250203,18500,-52.16,20241025,6630,33.48,20250203,0.56,Y,289930,500,62 억,,426008,N,N,2739,N,00,N +20250423,111102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-150,5,-1.68,649801890,73129,20.56,9000,9070,8740,11630,6270,8950,8885.69,3.40,0,-9623,9536,9242,8936,8642,8336,9390,8790,63,2680,500,5540,10,1,12519593,1102,-17.85,3.28,12,0.58,-493.00,2686.00,18500,20241025,-52.43,6630,20250203,32.73,11370,-22.60,20250221,6630,32.73,20250203,18500,-52.43,20241025,6630,32.73,20250203,0.56,Y,289930,500,62 억,,426008,N,N,2739,N,00,N +20250423,101104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-100,5,-1.12,436478720,48873,13.74,9000,9070,8810,11630,6270,8950,8930.87,3.40,0,-12313,9536,9242,8936,8642,8336,9390,8790,63,2680,500,5540,10,1,12519593,1108,-17.95,3.29,12,0.39,-493.00,2686.00,18500,20241025,-52.16,6630,20250203,33.48,11370,-22.16,20250221,6630,33.48,20250203,18500,-52.16,20241025,6630,33.48,20250203,0.56,Y,289930,500,62 억,,426008,N,N,2739,N,00,N +20250423,091110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,30,2,0.34,175719310,19620,5.52,9000,9070,8810,11630,6270,8950,8956.13,3.40,0,-9029,9536,9242,8936,8642,8336,9390,8790,63,2680,500,5540,10,1,12519593,1124,-18.22,3.34,12,0.16,-493.00,2686.00,18500,20241025,-51.46,6630,20250203,35.44,11370,-21.02,20250221,6630,35.44,20250203,18500,-51.46,20241025,6630,35.44,20250203,0.56,Y,289930,500,62 억,,426008,N,N,2739,N,00,N 20250422,161035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,520,2,6.17,3149998285,351625,94.35,8940,9230,8630,10950,5910,8430,8958.65,3.72,0,-38317,9543,8986,8493,7936,7443,9265,8215,63,2520,500,5220,10,1,12519593,1121,-18.15,3.33,12,2.81,-493.00,2686.00,18500,20241025,-51.62,6630,20250203,34.99,11370,-21.28,20250221,6630,34.99,20250203,18500,-51.62,20241025,6630,34.99,20250203,0.56,Y,289930,500,62 억,,465439,N,N,2739,N,00,N 20250422,151054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,480,2,5.69,3060122335,341553,91.65,8940,9230,8630,10950,5910,8430,8959.65,3.72,0,-36104,9543,8986,8493,7936,7443,9265,8215,63,2520,500,5220,10,1,12519593,1115,-18.07,3.32,12,2.73,-493.00,2686.00,18500,20241025,-51.84,6630,20250203,34.39,11370,-21.64,20250221,6630,34.39,20250203,18500,-51.84,20241025,6630,34.39,20250203,0.56,Y,289930,500,62 억,,465439,N,N,325,N,00,N 20250422,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,480,2,5.69,2378450055,265885,71.34,8940,9230,8630,10950,5910,8430,8945.68,3.72,0,-16123,9543,8986,8493,7936,7443,9265,8215,63,2520,500,5220,10,1,12519593,1115,-18.07,3.32,12,2.12,-493.00,2686.00,18500,20241025,-51.84,6630,20250203,34.39,11370,-21.64,20250221,6630,34.39,20250203,18500,-51.84,20241025,6630,34.39,20250203,0.56,Y,289930,500,62 억,,465439,N,N,325,N,00,N diff --git a/290090/price/prices-20250401.csv b/290090/price/prices-20250401.csv index 11f4220e3645..b5f538028ba0 100644 --- a/290090/price/prices-20250401.csv +++ b/290090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,70,2,0.95,20049630,2704,44.61,7380,7680,7350,9590,5170,7380,7414.80,0.34,0,-92,7880,7630,7500,7250,7120,7565,7185,37,2210,500,5010,10,1,7435268,554,33.71,0.76,12,0.04,221.00,9829.00,11590,20240503,-35.72,6600,20241209,12.88,8680,-14.17,20250220,6800,9.56,20250409,11590,-35.72,20240503,6600,12.88,20241209,0.45,Y,290090,500,37 억,,25439,N,N,26,N,00,N +20250423,151101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,100,2,1.36,19267360,2599,42.87,7380,7680,7350,9590,5170,7380,7413.37,0.34,0,-82,7880,7630,7500,7250,7120,7565,7185,37,2210,500,5010,10,1,7435268,556,33.85,0.76,12,0.03,221.00,9829.00,11590,20240503,-35.46,6600,20241209,13.33,8680,-13.82,20250220,6800,10.00,20250409,11590,-35.46,20240503,6600,13.33,20241209,0.45,Y,290090,500,37 억,,25439,N,N,74,N,00,N +20250423,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,50,2,0.68,17820170,2405,39.67,7380,7680,7350,9590,5170,7380,7409.63,0.34,0,-80,7880,7630,7500,7250,7120,7565,7185,37,2210,500,5010,10,1,7435268,552,33.62,0.76,12,0.03,221.00,9829.00,11590,20240503,-35.89,6600,20241209,12.58,8680,-14.40,20250220,6800,9.26,20250409,11590,-35.89,20240503,6600,12.58,20241209,0.45,Y,290090,500,37 억,,25439,N,N,74,N,00,N +20250423,131058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,10,2,0.14,16051740,2166,35.73,7380,7680,7350,9590,5170,7380,7410.78,0.34,0,86,7880,7630,7500,7250,7120,7565,7185,37,2210,500,5010,10,1,7435268,549,33.44,0.75,12,0.03,221.00,9829.00,11590,20240503,-36.24,6600,20241209,11.97,8680,-14.86,20250220,6800,8.68,20250409,11590,-36.24,20240503,6600,11.97,20241209,0.45,Y,290090,500,37 억,,25439,N,N,74,N,00,N +20250423,121102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7460,80,2,1.08,15779190,2129,35.12,7380,7680,7350,9590,5170,7380,7411.55,0.34,0,82,7880,7630,7500,7250,7120,7565,7185,37,2210,500,5010,10,1,7435268,555,33.76,0.76,12,0.03,221.00,9829.00,11590,20240503,-35.63,6600,20241209,13.03,8680,-14.06,20250220,6800,9.71,20250409,11590,-35.63,20240503,6600,13.03,20241209,0.45,Y,290090,500,37 억,,25439,N,N,74,N,00,N +20250423,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,60,2,0.81,11908610,1606,26.49,7380,7680,7350,9590,5170,7380,7415.07,0.34,0,-11,7880,7630,7500,7250,7120,7565,7185,37,2210,500,5010,10,1,7435268,553,33.67,0.76,12,0.02,221.00,9829.00,11590,20240503,-35.81,6600,20241209,12.73,8680,-14.29,20250220,6800,9.41,20250409,11590,-35.81,20240503,6600,12.73,20241209,0.45,Y,290090,500,37 억,,25439,N,N,74,N,00,N +20250423,101104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-20,5,-0.27,10384300,1401,23.11,7380,7680,7350,9590,5170,7380,7412.06,0.34,0,138,7880,7630,7500,7250,7120,7565,7185,37,2210,500,5010,10,1,7435268,547,33.30,0.75,12,0.02,221.00,9829.00,11590,20240503,-36.50,6600,20241209,11.52,8680,-15.21,20250220,6800,8.24,20250409,11590,-36.50,20240503,6600,11.52,20241209,0.45,Y,290090,500,37 억,,25439,N,N,74,N,00,N +20250423,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,210,2,2.85,3507250,474,7.82,7380,7680,7350,9590,5170,7380,7399.26,0.34,0,-17,7880,7630,7500,7250,7120,7565,7185,37,2210,500,5010,10,1,7435268,564,34.34,0.77,12,0.01,221.00,9829.00,11590,20240503,-34.51,6600,20241209,15.00,8680,-12.56,20250220,6800,11.62,20250409,11590,-34.51,20240503,6600,15.00,20241209,0.45,Y,290090,500,37 억,,25439,N,N,74,N,00,N 20250422,161036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-70,5,-0.94,46189680,6062,89.16,7450,7750,7370,9680,5220,7450,7619.54,0.34,0,-8,7650,7550,7420,7320,7190,7600,7370,37,2230,500,5060,10,1,7435268,549,33.39,0.75,12,0.08,221.00,9829.00,11590,20240503,-36.32,6600,20241209,11.82,8680,-14.98,20250220,6800,8.53,20250409,11590,-36.32,20240503,6600,11.82,20241209,0.45,Y,290090,500,37 억,,25448,N,N,74,N,00,N 20250422,151054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-50,5,-0.67,44320440,5809,85.44,7450,7750,7370,9680,5220,7450,7629.62,0.34,0,63,7650,7550,7420,7320,7190,7600,7370,37,2230,500,5060,10,1,7435268,550,33.48,0.75,12,0.08,221.00,9829.00,11590,20240503,-36.15,6600,20241209,12.12,8680,-14.75,20250220,6800,8.82,20250409,11590,-36.15,20240503,6600,12.12,20241209,0.45,Y,290090,500,37 억,,25448,N,N,0,N,00,N 20250422,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,50,2,0.67,42065970,5506,80.98,7450,7750,7440,9680,5220,7450,7640.02,0.34,0,58,7650,7550,7420,7320,7190,7600,7370,37,2230,500,5060,10,1,7435268,558,33.94,0.76,12,0.07,221.00,9829.00,11590,20240503,-35.29,6600,20241209,13.64,8680,-13.59,20250220,6800,10.29,20250409,11590,-35.29,20240503,6600,13.64,20241209,0.45,Y,290090,500,37 억,,25448,N,N,0,N,00,N diff --git a/290120/price/prices-20250401.csv b/290120/price/prices-20250401.csv index a867a8d580fe..964477ac8427 100644 --- a/290120/price/prices-20250401.csv +++ b/290120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-20,5,-0.87,11678859,5090,127.73,2295,2325,2280,3000,1620,2310,2294.82,0.61,0,-135,2370,2340,2305,2275,2240,2322,2257,78,690,500,1660,5,1,15515138,355,15.58,0.39,12,0.03,147.00,5868.00,3610,20240416,-36.57,2115,20250325,8.27,2760,-17.03,20250227,2115,8.27,20250325,3150,-27.30,20240521,2115,8.27,20250325,0.00,Y,290120,500,77 억,,94927,N,N,1,N,00,N +20250423,151102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,0,3,0.00,10213259,4450,111.67,2295,2325,2280,3000,1620,2310,2295.11,0.61,0,40,2370,2340,2305,2275,2240,2322,2257,78,690,500,1660,5,1,15515138,358,15.71,0.39,12,0.03,147.00,5868.00,3610,20240416,-36.01,2115,20250325,9.22,2760,-16.30,20250227,2115,9.22,20250325,3150,-26.67,20240521,2115,9.22,20250325,0.00,Y,290120,500,77 억,,94927,N,N,0,N,00,N +20250423,141100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-15,5,-0.65,5296369,2305,57.84,2295,2325,2280,3000,1620,2310,2297.77,0.61,0,67,2370,2340,2305,2275,2240,2322,2257,78,690,500,1660,5,1,15515138,356,15.61,0.39,12,0.01,147.00,5868.00,3610,20240416,-36.43,2115,20250325,8.51,2760,-16.85,20250227,2115,8.51,20250325,3150,-27.14,20240521,2115,8.51,20250325,0.00,Y,290120,500,77 억,,94927,N,N,0,N,00,N +20250423,131059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-20,5,-0.87,4615139,2008,50.39,2295,2325,2280,3000,1620,2310,2298.38,0.61,0,0,2370,2340,2305,2275,2240,2322,2257,78,690,500,1660,5,1,15515138,355,15.58,0.39,12,0.01,147.00,5868.00,3610,20240416,-36.57,2115,20250325,8.27,2760,-17.03,20250227,2115,8.27,20250325,3150,-27.30,20240521,2115,8.27,20250325,0.00,Y,290120,500,77 억,,94927,N,N,0,N,00,N +20250423,121103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-5,5,-0.22,2649015,1149,28.83,2295,2325,2295,3000,1620,2310,2305.50,0.61,0,0,2370,2340,2305,2275,2240,2322,2257,78,690,500,1660,5,1,15515138,358,15.68,0.39,12,0.01,147.00,5868.00,3610,20240416,-36.15,2115,20250325,8.98,2760,-16.49,20250227,2115,8.98,20250325,3150,-26.83,20240521,2115,8.98,20250325,0.00,Y,290120,500,77 억,,94927,N,N,0,N,00,N +20250423,111103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,0,3,0.00,1722010,747,18.75,2295,2325,2295,3000,1620,2310,2305.23,0.61,0,0,2370,2340,2305,2275,2240,2322,2257,78,690,500,1660,5,1,15515138,358,15.71,0.39,12,0.00,147.00,5868.00,3610,20240416,-36.01,2115,20250325,9.22,2760,-16.30,20250227,2115,9.22,20250325,3150,-26.67,20240521,2115,9.22,20250325,0.00,Y,290120,500,77 억,,94927,N,N,0,N,00,N +20250423,101105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,0,3,0.00,1578740,685,17.19,2295,2312,2295,3000,1620,2310,2304.73,0.61,0,0,2370,2340,2305,2275,2240,2322,2257,78,690,500,1660,5,1,15515138,358,15.71,0.39,12,0.00,147.00,5868.00,3610,20240416,-36.01,2115,20250325,9.22,2760,-16.30,20250227,2115,9.22,20250325,3150,-26.67,20240521,2115,9.22,20250325,0.00,Y,290120,500,77 억,,94927,N,N,0,N,00,N +20250423,091110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-5,5,-0.22,438395,191,4.79,2295,2305,2295,3000,1620,2310,2295.26,0.61,0,-11,2370,2340,2305,2275,2240,2322,2257,78,690,500,1660,5,1,15515138,358,15.68,0.39,12,0.00,147.00,5868.00,3610,20240416,-36.15,2115,20250325,8.98,2760,-16.49,20250227,2115,8.98,20250325,3150,-26.83,20240521,2115,8.98,20250325,0.00,Y,290120,500,77 억,,94927,N,N,0,N,00,N 20250422,161036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,-25,5,-1.07,9144620,3985,386.14,2335,2335,2270,3035,1635,2335,2294.76,0.61,0,84,2375,2355,2330,2310,2285,2365,2320,78,700,500,1680,5,1,15515138,358,15.71,0.39,12,0.03,147.00,5868.00,3610,20240416,-36.01,2115,20250325,9.22,2760,-16.30,20250227,2115,9.22,20250325,3150,-26.67,20240521,2115,9.22,20250325,0.00,Y,290120,500,77 억,,94832,N,N,0,N,00,N 20250422,151055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,-20,5,-0.86,6908695,3018,292.44,2335,2335,2270,3035,1635,2335,2289.16,0.61,0,304,2375,2355,2330,2310,2285,2365,2320,78,700,500,1680,5,1,15515138,359,15.75,0.39,12,0.02,147.00,5868.00,3610,20240416,-35.87,2115,20250325,9.46,2760,-16.12,20250227,2115,9.46,20250325,3150,-26.51,20240521,2115,9.46,20250325,0.00,Y,290120,500,77 억,,94832,N,N,0,N,00,N 20250422,141055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,-20,5,-0.86,6675380,2917,282.66,2335,2335,2270,3035,1635,2335,2288.44,0.61,0,304,2375,2355,2330,2310,2285,2365,2320,78,700,500,1680,5,1,15515138,359,15.75,0.39,12,0.02,147.00,5868.00,3610,20240416,-35.87,2115,20250325,9.46,2760,-16.12,20250227,2115,9.46,20250325,3150,-26.51,20240521,2115,9.46,20250325,0.00,Y,290120,500,77 억,,94832,N,N,0,N,00,N diff --git a/290270/price/prices-20250401.csv b/290270/price/prices-20250401.csv index 06c49ff2259e..e8522938d731 100644 --- a/290270/price/prices-20250401.csv +++ b/290270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,65,2,1.85,58423174,16456,91.01,3515,3580,3500,4565,2465,3515,3550.27,2.13,0,897,3561,3537,3511,3487,3461,3550,3500,48,1050,500,2460,5,1,9607672,344,8.63,0.74,12,0.17,415.00,4851.00,4855,20240430,-26.26,3095,20241209,15.67,4750,-24.63,20250107,3155,13.47,20250102,4855,-26.26,20240430,3095,15.67,20241209,0.94,Y,290270,500,48 억,,204238,N,N,1096,N,00,N +20250423,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,60,2,1.71,47248684,13334,73.75,3515,3575,3500,4565,2465,3515,3543.47,2.13,0,894,3561,3537,3511,3487,3461,3550,3500,48,1050,500,2460,5,1,9607672,343,8.61,0.74,12,0.14,415.00,4851.00,4855,20240430,-26.36,3095,20241209,15.51,4750,-24.74,20250107,3155,13.31,20250102,4855,-26.36,20240430,3095,15.51,20241209,0.94,Y,290270,500,48 억,,204238,N,N,2236,N,00,N +20250423,141100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,35,2,1.00,33598150,9501,52.55,3515,3550,3500,4565,2465,3515,3536.28,2.13,0,339,3561,3537,3511,3487,3461,3550,3500,48,1050,500,2460,5,1,9607672,341,8.55,0.73,12,0.10,415.00,4851.00,4855,20240430,-26.88,3095,20241209,14.70,4750,-25.26,20250107,3155,12.52,20250102,4855,-26.88,20240430,3095,14.70,20241209,0.94,Y,290270,500,48 억,,204238,N,N,2236,N,00,N +20250423,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,20,2,0.57,22802230,6453,35.69,3515,3545,3500,4565,2465,3515,3533.59,2.13,0,290,3561,3537,3511,3487,3461,3550,3500,48,1050,500,2460,5,1,9607672,340,8.52,0.73,12,0.07,415.00,4851.00,4855,20240430,-27.19,3095,20241209,14.22,4750,-25.58,20250107,3155,12.04,20250102,4855,-27.19,20240430,3095,14.22,20241209,0.94,Y,290270,500,48 억,,204238,N,N,2236,N,00,N +20250423,121103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,25,2,0.71,21189505,5997,33.17,3515,3545,3500,4565,2465,3515,3533.35,2.13,0,294,3561,3537,3511,3487,3461,3550,3500,48,1050,500,2460,5,1,9607672,340,8.53,0.73,12,0.06,415.00,4851.00,4855,20240430,-27.09,3095,20241209,14.38,4750,-25.47,20250107,3155,12.20,20250102,4855,-27.09,20240430,3095,14.38,20241209,0.94,Y,290270,500,48 억,,204238,N,N,2236,N,00,N +20250423,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,20,2,0.57,10464355,2967,16.41,3515,3540,3500,4565,2465,3515,3526.91,2.13,0,159,3561,3537,3511,3487,3461,3550,3500,48,1050,500,2460,5,1,9607672,340,8.52,0.73,12,0.03,415.00,4851.00,4855,20240430,-27.19,3095,20241209,14.22,4750,-25.58,20250107,3155,12.04,20250102,4855,-27.19,20240430,3095,14.22,20241209,0.94,Y,290270,500,48 억,,204238,N,N,2236,N,00,N +20250423,101105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,15,2,0.43,8649470,2453,13.57,3515,3540,3500,4565,2465,3515,3526.08,2.13,0,57,3561,3537,3511,3487,3461,3550,3500,48,1050,500,2460,5,1,9607672,339,8.51,0.73,12,0.03,415.00,4851.00,4855,20240430,-27.29,3095,20241209,14.05,4750,-25.68,20250107,3155,11.89,20250102,4855,-27.29,20240430,3095,14.05,20241209,0.94,Y,290270,500,48 억,,204238,N,N,2236,N,00,N +20250423,091111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,15,2,0.43,1726355,490,2.71,3515,3535,3505,4565,2465,3515,3523.17,2.13,0,-63,3561,3537,3511,3487,3461,3550,3500,48,1050,500,2460,5,1,9607672,339,8.51,0.73,12,0.01,415.00,4851.00,4855,20240430,-27.29,3095,20241209,14.05,4750,-25.68,20250107,3155,11.89,20250102,4855,-27.29,20240430,3095,14.05,20241209,0.94,Y,290270,500,48 억,,204238,N,N,2236,N,00,N 20250422,161036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,5,2,0.14,63297850,18067,60.15,3510,3535,3485,4560,2460,3510,3503.51,2.11,0,749,3616,3562,3536,3482,3456,3550,3470,48,1050,500,2450,5,1,9607672,338,8.47,0.72,12,0.19,415.00,4851.00,4855,20240430,-27.60,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4855,-27.60,20240430,3095,13.57,20241209,0.94,Y,290270,500,48 억,,203168,N,N,2236,N,00,N 20250422,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,5,2,0.14,60672145,17320,57.66,3510,3535,3485,4560,2460,3510,3503.01,2.11,0,900,3616,3562,3536,3482,3456,3550,3470,48,1050,500,2450,5,1,9607672,338,8.47,0.72,12,0.18,415.00,4851.00,4855,20240430,-27.60,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4855,-27.60,20240430,3095,13.57,20241209,0.94,Y,290270,500,48 억,,203168,N,N,0,N,00,N 20250422,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,5,2,0.14,52428160,14973,49.85,3510,3535,3485,4560,2460,3510,3501.51,2.11,0,128,3616,3562,3536,3482,3456,3550,3470,48,1050,500,2450,5,1,9607672,338,8.47,0.72,12,0.16,415.00,4851.00,4855,20240430,-27.60,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4855,-27.60,20240430,3095,13.57,20241209,0.94,Y,290270,500,48 억,,203168,N,N,0,N,00,N diff --git a/290380/price/prices-20250401.csv b/290380/price/prices-20250401.csv index 5f5c9574819b..a4e8de525d18 100644 --- a/290380/price/prices-20250401.csv +++ b/290380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161042,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240412,0.00,2300,20240412,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240423,2300,0.00,20240423,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250423,151102,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240412,0.00,2300,20240412,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240423,2300,0.00,20240423,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250423,141100,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240412,0.00,2300,20240412,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240423,2300,0.00,20240423,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250423,131059,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240412,0.00,2300,20240412,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240423,2300,0.00,20240423,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250423,121103,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240412,0.00,2300,20240412,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240423,2300,0.00,20240423,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250423,111104,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240412,0.00,2300,20240412,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240423,2300,0.00,20240423,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250423,101105,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240412,0.00,2300,20240412,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240423,2300,0.00,20240423,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250423,091111,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240412,0.00,2300,20240412,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240423,2300,0.00,20240423,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250422,161037,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240411,0.00,2300,20240411,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240422,2300,0.00,20240422,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250422,151055,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240411,0.00,2300,20240411,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240422,2300,0.00,20240422,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250422,141056,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240411,0.00,2300,20240411,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240422,2300,0.00,20240422,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N diff --git a/290520/price/prices-20250401.csv b/290520/price/prices-20250401.csv index 31ad37f41d85..512895bf778a 100644 --- a/290520/price/prices-20250401.csv +++ b/290520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1922,64,2,3.44,14432120,7571,80.13,1897,1928,1844,2415,1301,1858,1906.24,0.79,0,560,1890,1873,1848,1831,1806,1882,1840,80,557,500,1220,1,1,15929362,306,-54.91,0.51,12,0.05,-35.00,3786.00,3590,20240412,-46.46,1541,20250409,24.72,2480,-22.50,20250102,1541,24.72,20250409,3445,-44.21,20240503,1541,24.72,20250409,0.21,Y,290520,500,79 억,,126238,N,N,130,N,00,N +20250423,151102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1922,64,2,3.44,13976606,7334,77.62,1897,1928,1844,2415,1301,1858,1905.73,0.79,0,679,1890,1873,1848,1831,1806,1882,1840,80,557,500,1220,1,1,15929362,306,-54.91,0.51,12,0.05,-35.00,3786.00,3590,20240412,-46.46,1541,20250409,24.72,2480,-22.50,20250102,1541,24.72,20250409,3445,-44.21,20240503,1541,24.72,20250409,0.21,Y,290520,500,79 억,,126238,N,N,43,N,00,N +20250423,141101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1918,60,2,3.23,10762817,5660,59.91,1897,1928,1844,2415,1301,1858,1901.56,0.79,0,716,1890,1873,1848,1831,1806,1882,1840,80,557,500,1220,1,1,15929362,306,-54.80,0.51,12,0.04,-35.00,3786.00,3590,20240412,-46.57,1541,20250409,24.46,2480,-22.66,20250102,1541,24.46,20250409,3445,-44.33,20240503,1541,24.46,20250409,0.21,Y,290520,500,79 억,,126238,N,N,43,N,00,N +20250423,131100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1919,61,2,3.28,10627052,5589,59.16,1897,1928,1844,2415,1301,1858,1901.42,0.79,0,729,1890,1873,1848,1831,1806,1882,1840,80,557,500,1220,1,1,15929362,306,-54.83,0.51,12,0.04,-35.00,3786.00,3590,20240412,-46.55,1541,20250409,24.53,2480,-22.62,20250102,1541,24.53,20250409,3445,-44.30,20240503,1541,24.53,20250409,0.21,Y,290520,500,79 억,,126238,N,N,43,N,00,N +20250423,121103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1924,66,2,3.55,7611979,4012,42.46,1897,1928,1844,2415,1301,1858,1897.30,0.79,0,821,1890,1873,1848,1831,1806,1882,1840,80,557,500,1220,1,1,15929362,306,-54.97,0.51,12,0.03,-35.00,3786.00,3590,20240412,-46.41,1541,20250409,24.85,2480,-22.42,20250102,1541,24.85,20250409,3445,-44.15,20240503,1541,24.85,20250409,0.21,Y,290520,500,79 억,,126238,N,N,43,N,00,N +20250423,111104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1925,67,2,3.61,7479292,3943,41.73,1897,1928,1844,2415,1301,1858,1896.85,0.79,0,793,1890,1873,1848,1831,1806,1882,1840,80,557,500,1220,1,1,15929362,307,-55.00,0.51,12,0.02,-35.00,3786.00,3590,20240412,-46.38,1541,20250409,24.92,2480,-22.38,20250102,1541,24.92,20250409,3445,-44.12,20240503,1541,24.92,20250409,0.21,Y,290520,500,79 억,,126238,N,N,43,N,00,N +20250423,101106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1878,20,2,1.08,518572,276,2.92,1897,1897,1844,2415,1301,1858,1878.88,0.79,0,-81,1890,1873,1848,1831,1806,1882,1840,80,557,500,1220,1,1,15929362,299,-53.66,0.50,12,0.00,-35.00,3786.00,3590,20240412,-47.69,1541,20250409,21.87,2480,-24.27,20250102,1541,21.87,20250409,3445,-45.49,20240503,1541,21.87,20250409,0.21,Y,290520,500,79 억,,126238,N,N,43,N,00,N +20250423,091111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1896,38,2,2.05,86936,46,0.49,1897,1897,1845,2415,1301,1858,1889.91,0.79,0,-16,1890,1873,1848,1831,1806,1882,1840,80,557,500,1220,1,1,15929362,302,-54.17,0.50,12,0.00,-35.00,3786.00,3590,20240412,-47.19,1541,20250409,23.04,2480,-23.55,20250102,1541,23.04,20250409,3445,-44.96,20240503,1541,23.04,20250409,0.21,Y,290520,500,79 억,,126238,N,N,43,N,00,N 20250422,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1858,15,2,0.81,17439562,9448,358.83,1823,1865,1823,2395,1291,1843,1845.85,0.79,0,-25,1897,1870,1841,1814,1785,1855,1799,80,552,500,1210,1,1,15929362,296,-53.09,0.49,12,0.06,-35.00,3786.00,3635,20240411,-48.89,1541,20250409,20.57,2480,-25.08,20250102,1541,20.57,20250409,3445,-46.07,20240503,1541,20.57,20250409,0.21,Y,290520,500,79 억,,126263,N,N,43,N,00,N 20250422,151055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1858,15,2,0.81,16843178,9127,346.64,1823,1865,1823,2395,1291,1843,1845.42,0.79,0,-17,1897,1870,1841,1814,1785,1855,1799,80,552,500,1210,1,1,15929362,296,-53.09,0.49,12,0.06,-35.00,3786.00,3635,20240411,-48.89,1541,20250409,20.57,2480,-25.08,20250102,1541,20.57,20250409,3445,-46.07,20240503,1541,20.57,20250409,0.21,Y,290520,500,79 억,,126263,N,N,0,N,00,N 20250422,141056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1848,5,2,0.27,5054610,2754,104.60,1823,1865,1823,2395,1291,1843,1835.37,0.79,0,-4,1897,1870,1841,1814,1785,1855,1799,80,552,500,1210,1,1,15929362,294,-52.80,0.49,12,0.02,-35.00,3786.00,3635,20240411,-49.16,1541,20250409,19.92,2480,-25.48,20250102,1541,19.92,20250409,3445,-46.36,20240503,1541,19.92,20250409,0.21,Y,290520,500,79 억,,126263,N,N,0,N,00,N diff --git a/290550/price/prices-20250401.csv b/290550/price/prices-20250401.csv index d98857ca73c6..04164437b8fd 100644 --- a/290550/price/prices-20250401.csv +++ b/290550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161043,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7240,160,2,2.26,172457180,23927,169.62,7150,7270,7130,9200,4960,7080,7207.64,2.93,0,5165,7226,7152,7096,7022,6966,7125,6995,100,2120,500,5090,10,1,20001230,1448,5.39,0.80,12,0.12,1344.00,9087.00,13950,20240717,-48.10,6190,20250409,16.96,9240,-21.65,20250217,6190,16.96,20250409,13950,-48.10,20240717,6190,16.96,20250409,6.36,Y,290550,500,100 억,,585362,N,N,372,N,00,N +20250423,151102,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7260,180,2,2.54,167416180,23231,164.69,7150,7260,7130,9200,4960,7080,7206.59,2.93,0,5138,7226,7152,7096,7022,6966,7125,6995,100,2120,500,5090,10,1,20001230,1452,5.40,0.80,12,0.12,1344.00,9087.00,13950,20240717,-47.96,6190,20250409,17.29,9240,-21.43,20250217,6190,17.29,20250409,13950,-47.96,20240717,6190,17.29,20250409,6.36,Y,290550,500,100 억,,585362,N,N,667,N,00,N +20250423,141101,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7240,160,2,2.26,149521460,20760,147.17,7150,7250,7130,9200,4960,7080,7202.38,2.93,0,4820,7226,7152,7096,7022,6966,7125,6995,100,2120,500,5090,10,1,20001230,1448,5.39,0.80,12,0.10,1344.00,9087.00,13950,20240717,-48.10,6190,20250409,16.96,9240,-21.65,20250217,6190,16.96,20250409,13950,-48.10,20240717,6190,16.96,20250409,6.36,Y,290550,500,100 억,,585362,N,N,667,N,00,N +20250423,131100,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7220,140,2,1.98,124260430,17260,122.36,7150,7250,7130,9200,4960,7080,7199.33,2.93,0,3982,7226,7152,7096,7022,6966,7125,6995,100,2120,500,5090,10,1,20001230,1444,5.37,0.79,12,0.09,1344.00,9087.00,13950,20240717,-48.24,6190,20250409,16.64,9240,-21.86,20250217,6190,16.64,20250409,13950,-48.24,20240717,6190,16.64,20250409,6.36,Y,290550,500,100 억,,585362,N,N,667,N,00,N +20250423,121104,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7230,150,2,2.12,118972050,16527,117.16,7150,7250,7130,9200,4960,7080,7198.65,2.93,0,3848,7226,7152,7096,7022,6966,7125,6995,100,2120,500,5090,10,1,20001230,1446,5.38,0.80,12,0.08,1344.00,9087.00,13950,20240717,-48.17,6190,20250409,16.80,9240,-21.75,20250217,6190,16.80,20250409,13950,-48.17,20240717,6190,16.80,20250409,6.36,Y,290550,500,100 억,,585362,N,N,667,N,00,N +20250423,111104,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,130,2,1.84,85901300,11958,84.77,7150,7250,7130,9200,4960,7080,7183.58,2.93,0,3403,7226,7152,7096,7022,6966,7125,6995,100,2120,500,5090,10,1,20001230,1442,5.36,0.79,12,0.06,1344.00,9087.00,13950,20240717,-48.32,6190,20250409,16.48,9240,-21.97,20250217,6190,16.48,20250409,13950,-48.32,20240717,6190,16.48,20250409,6.36,Y,290550,500,100 억,,585362,N,N,667,N,00,N +20250423,101106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7210,130,2,1.84,62045630,8641,61.26,7150,7250,7130,9200,4960,7080,7180.38,2.93,0,2842,7226,7152,7096,7022,6966,7125,6995,100,2120,500,5090,10,1,20001230,1442,5.36,0.79,12,0.04,1344.00,9087.00,13950,20240717,-48.32,6190,20250409,16.48,9240,-21.97,20250217,6190,16.48,20250409,13950,-48.32,20240717,6190,16.48,20250409,6.36,Y,290550,500,100 억,,585362,N,N,667,N,00,N +20250423,091111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7130,50,2,0.71,26465880,3690,26.16,7150,7250,7130,9200,4960,7080,7172.33,2.93,0,1017,7226,7152,7096,7022,6966,7125,6995,100,2120,500,5090,10,1,20001230,1426,5.31,0.78,12,0.02,1344.00,9087.00,13950,20240717,-48.89,6190,20250409,15.19,9240,-22.84,20250217,6190,15.19,20250409,13950,-48.89,20240717,6190,15.19,20250409,6.36,Y,290550,500,100 억,,585362,N,N,667,N,00,N 20250422,161037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7080,-70,5,-0.98,100081550,14106,98.60,7100,7170,7040,9290,5010,7150,7094.96,2.93,0,-1629,7350,7250,7130,7030,6910,7190,6970,100,2140,500,5140,10,1,20001230,1416,5.27,0.78,12,0.07,1344.00,9087.00,13950,20240717,-49.25,6190,20250409,14.38,9240,-23.38,20250217,6190,14.38,20250409,13950,-49.25,20240717,6190,14.38,20250409,6.37,Y,290550,500,100 억,,586927,N,N,667,N,00,N 20250422,151056,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7120,-30,5,-0.42,88869380,12524,87.54,7100,7170,7040,9290,5010,7150,7095.93,2.93,0,-1365,7350,7250,7130,7030,6910,7190,6970,100,2140,500,5140,10,1,20001230,1424,5.30,0.78,12,0.06,1344.00,9087.00,13950,20240717,-48.96,6190,20250409,15.02,9240,-22.94,20250217,6190,15.02,20250409,13950,-48.96,20240717,6190,15.02,20250409,6.37,Y,290550,500,100 억,,586927,N,N,557,N,00,N 20250422,141056,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7120,-30,5,-0.42,78629600,11085,77.48,7100,7170,7040,9290,5010,7150,7093.33,2.93,0,-985,7350,7250,7130,7030,6910,7190,6970,100,2140,500,5140,10,1,20001230,1424,5.30,0.78,12,0.06,1344.00,9087.00,13950,20240717,-48.96,6190,20250409,15.02,9240,-22.94,20250217,6190,15.02,20250409,13950,-48.96,20240717,6190,15.02,20250409,6.37,Y,290550,500,100 억,,586927,N,N,557,N,00,N diff --git a/290560/price/prices-20250401.csv b/290560/price/prices-20250401.csv index 4854ac540d57..e20c11177975 100644 --- a/290560/price/prices-20250401.csv +++ b/290560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-100,5,-1.45,109408030,16137,229.09,6940,7000,6690,8940,4820,6880,6779.95,1.13,0,1162,6986,6932,6856,6802,6726,6895,6765,20,2060,500,4260,10,1,3877972,263,10.48,1.17,12,0.42,647.00,5812.00,11880,20240417,-42.93,5290,20241209,28.17,7120,-4.78,20250416,5690,19.16,20250102,10980,-38.25,20240829,5290,28.17,20241209,0.03,Y,290560,500,19 억,,43880,N,N,68,N,00,N +20250423,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-80,5,-1.16,106897590,15767,223.84,6940,7000,6690,8940,4820,6880,6779.83,1.13,0,1102,6986,6932,6856,6802,6726,6895,6765,20,2060,500,4260,10,1,3877972,264,10.51,1.17,12,0.41,647.00,5812.00,11880,20240417,-42.76,5290,20241209,28.54,7120,-4.49,20250416,5690,19.51,20250102,10980,-38.07,20240829,5290,28.54,20241209,0.03,Y,290560,500,19 억,,43880,N,N,60,N,00,N +20250423,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-100,5,-1.45,90863050,13392,190.12,6940,7000,6690,8940,4820,6880,6784.88,1.13,0,1059,6986,6932,6856,6802,6726,6895,6765,20,2060,500,4260,10,1,3877972,263,10.48,1.17,12,0.35,647.00,5812.00,11880,20240417,-42.93,5290,20241209,28.17,7120,-4.78,20250416,5690,19.16,20250102,10980,-38.25,20240829,5290,28.17,20241209,0.03,Y,290560,500,19 억,,43880,N,N,60,N,00,N +20250423,131100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-160,5,-2.33,64569550,9472,134.47,6940,7000,6720,8940,4820,6880,6816.89,1.13,0,1251,6986,6932,6856,6802,6726,6895,6765,20,2060,500,4260,10,1,3877972,261,10.39,1.16,12,0.24,647.00,5812.00,11880,20240417,-43.43,5290,20241209,27.03,7120,-5.62,20250416,5690,18.10,20250102,10980,-38.80,20240829,5290,27.03,20241209,0.03,Y,290560,500,19 억,,43880,N,N,60,N,00,N +20250423,121104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-80,5,-1.16,44202360,6451,91.58,6940,7000,6740,8940,4820,6880,6852.02,1.13,0,1282,6986,6932,6856,6802,6726,6895,6765,20,2060,500,4260,10,1,3877972,264,10.51,1.17,12,0.17,647.00,5812.00,11880,20240417,-42.76,5290,20241209,28.54,7120,-4.49,20250416,5690,19.51,20250102,10980,-38.07,20240829,5290,28.54,20241209,0.03,Y,290560,500,19 억,,43880,N,N,60,N,00,N +20250423,111104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-130,5,-1.89,37505190,5463,77.56,6940,7000,6740,8940,4820,6880,6865.31,1.13,0,1510,6986,6932,6856,6802,6726,6895,6765,20,2060,500,4260,10,1,3877972,262,10.43,1.16,12,0.14,647.00,5812.00,11880,20240417,-43.18,5290,20241209,27.60,7120,-5.20,20250416,5690,18.63,20250102,10980,-38.52,20240829,5290,27.60,20241209,0.03,Y,290560,500,19 억,,43880,N,N,60,N,00,N +20250423,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,-50,5,-0.73,22681060,3280,46.56,6940,7000,6810,8940,4820,6880,6914.96,1.13,0,1831,6986,6932,6856,6802,6726,6895,6765,20,2060,500,4260,10,1,3877972,265,10.56,1.18,12,0.08,647.00,5812.00,11880,20240417,-42.51,5290,20241209,29.11,7120,-4.07,20250416,5690,20.04,20250102,10980,-37.80,20240829,5290,29.11,20241209,0.03,Y,290560,500,19 억,,43880,N,N,60,N,00,N +20250423,091112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,10,2,0.15,910850,132,1.87,6940,6950,6860,8940,4820,6880,6900.38,1.13,0,60,6986,6932,6856,6802,6726,6895,6765,20,2060,500,4260,10,1,3877972,267,10.65,1.19,12,0.00,647.00,5812.00,11880,20240417,-42.00,5290,20241209,30.25,7120,-3.23,20250416,5690,21.09,20250102,10980,-37.25,20240829,5290,30.25,20241209,0.03,Y,290560,500,19 억,,43880,N,N,60,N,00,N 20250422,161037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,30,2,0.44,47537540,6944,52.98,6910,6910,6780,8900,4800,6850,6845.84,1.12,0,338,7150,7000,6900,6750,6650,6950,6700,20,2050,500,4240,10,1,3877972,267,10.63,1.18,12,0.18,647.00,5812.00,11880,20240417,-42.09,5290,20241209,30.06,7120,-3.37,20250416,5690,20.91,20250102,10980,-37.34,20240829,5290,30.06,20241209,0.03,Y,290560,500,19 억,,43566,N,N,60,N,00,N 20250422,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,30,2,0.44,46498660,6793,51.83,6910,6910,6780,8900,4800,6850,6845.08,1.12,0,384,7150,7000,6900,6750,6650,6950,6700,20,2050,500,4240,10,1,3877972,267,10.63,1.18,12,0.18,647.00,5812.00,11880,20240417,-42.09,5290,20241209,30.06,7120,-3.37,20250416,5690,20.91,20250102,10980,-37.34,20240829,5290,30.06,20241209,0.03,Y,290560,500,19 억,,43566,N,N,2,N,00,N 20250422,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,30,2,0.44,35070370,5120,39.06,6910,6910,6780,8900,4800,6850,6849.68,1.12,0,287,7150,7000,6900,6750,6650,6950,6700,20,2050,500,4240,10,1,3877972,267,10.63,1.18,12,0.13,647.00,5812.00,11880,20240417,-42.09,5290,20241209,30.06,7120,-3.37,20250416,5690,20.91,20250102,10980,-37.34,20240829,5290,30.06,20241209,0.03,Y,290560,500,19 억,,43566,N,N,2,N,00,N diff --git a/290650/price/prices-20250401.csv b/290650/price/prices-20250401.csv index 63006d5208c8..e3d1f3276009 100644 --- a/290650/price/prices-20250401.csv +++ b/290650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161043,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,450,2,2.15,1259253500,59416,17.31,21300,21450,20900,27150,14650,20900,21192.97,7.83,0,8502,21700,21300,20900,20500,20100,21100,20300,114,6250,500,15040,50,1,22684891,4843,3.43,1.68,12,0.26,6218.00,12706.00,27450,20250107,-22.22,15000,20241115,42.33,27450,-22.22,20250107,18490,15.47,20250407,27450,-22.22,20250107,15000,42.33,20241115,2.20,Y,290650,500,113 억,,1776127,N,N,1220,N,00,N +20250423,151103,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,350,2,1.67,1138224750,53744,15.66,21300,21450,20900,27150,14650,20900,21178.64,7.83,0,10051,21700,21300,20900,20500,20100,21100,20300,114,6250,500,15040,50,1,22684891,4821,3.42,1.67,12,0.24,6218.00,12706.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,18490,14.93,20250407,27450,-22.59,20250107,15000,41.67,20241115,2.20,Y,290650,500,113 억,,1776127,N,N,1421,N,00,N +20250423,141101,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,450,2,2.15,912382050,43123,12.57,21300,21450,20900,27150,14650,20900,21157.67,7.83,0,9399,21700,21300,20900,20500,20100,21100,20300,114,6250,500,15040,50,1,22684891,4843,3.43,1.68,12,0.19,6218.00,12706.00,27450,20250107,-22.22,15000,20241115,42.33,27450,-22.22,20250107,18490,15.47,20250407,27450,-22.22,20250107,15000,42.33,20241115,2.20,Y,290650,500,113 억,,1776127,N,N,1421,N,00,N +20250423,131100,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21250,350,2,1.67,697611050,33059,9.63,21300,21400,20900,27150,14650,20900,21102.00,7.83,0,5139,21700,21300,20900,20500,20100,21100,20300,114,6250,500,15040,50,1,22684891,4821,3.42,1.67,12,0.15,6218.00,12706.00,27450,20250107,-22.59,15000,20241115,41.67,27450,-22.59,20250107,18490,14.93,20250407,27450,-22.59,20250107,15000,41.67,20241115,2.20,Y,290650,500,113 억,,1776127,N,N,1421,N,00,N +20250423,121104,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21200,300,2,1.44,628610000,29805,8.69,21300,21400,20900,27150,14650,20900,21090.76,7.83,0,4787,21700,21300,20900,20500,20100,21100,20300,114,6250,500,15040,50,1,22684891,4809,3.41,1.67,12,0.13,6218.00,12706.00,27450,20250107,-22.77,15000,20241115,41.33,27450,-22.77,20250107,18490,14.66,20250407,27450,-22.77,20250107,15000,41.33,20241115,2.20,Y,290650,500,113 억,,1776127,N,N,1421,N,00,N +20250423,111105,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21350,450,2,2.15,577240400,27387,7.98,21300,21350,20900,27150,14650,20900,21077.17,7.83,0,4581,21700,21300,20900,20500,20100,21100,20300,114,6250,500,15040,50,1,22684891,4843,3.43,1.68,12,0.12,6218.00,12706.00,27450,20250107,-22.22,15000,20241115,42.33,27450,-22.22,20250107,18490,15.47,20250407,27450,-22.22,20250107,15000,42.33,20241115,2.20,Y,290650,500,113 억,,1776127,N,N,1421,N,00,N +20250423,101106,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21100,200,2,0.96,299211400,14238,4.15,21300,21300,20900,27150,14650,20900,21014.99,7.83,0,3556,21700,21300,20900,20500,20100,21100,20300,114,6250,500,15040,50,1,22684891,4787,3.39,1.66,12,0.06,6218.00,12706.00,27450,20250107,-23.13,15000,20241115,40.67,27450,-23.13,20250107,18490,14.12,20250407,27450,-23.13,20250107,15000,40.67,20241115,2.20,Y,290650,500,113 억,,1776127,N,N,1421,N,00,N +20250423,091112,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,100,2,0.48,88391500,4191,1.22,21300,21300,20950,27150,14650,20900,21090.79,7.83,0,574,21700,21300,20900,20500,20100,21100,20300,114,6250,500,15040,50,1,22684891,4764,3.38,1.65,12,0.02,6218.00,12706.00,27450,20250107,-23.50,15000,20241115,40.00,27450,-23.50,20250107,18490,13.57,20250407,27450,-23.50,20250107,15000,40.00,20241115,2.20,Y,290650,500,113 억,,1776127,N,N,1421,N,00,N 20250422,161038,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,-250,5,-1.18,920145025,44133,98.68,21300,21300,20500,27450,14850,21150,20849.28,7.84,0,-1390,21583,21366,20983,20766,20383,21475,20875,114,6300,500,15220,50,1,22684891,4741,3.36,1.64,12,0.19,6218.00,12706.00,27450,20250107,-23.86,15000,20241115,39.33,27450,-23.86,20250107,18490,13.03,20250407,27450,-23.86,20250107,15000,39.33,20241115,2.20,Y,290650,500,113 억,,1778228,N,N,1421,N,00,N 20250422,151056,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,21000,-150,5,-0.71,850831375,40821,91.28,21300,21300,20500,27450,14850,21150,20842.98,7.84,0,-636,21583,21366,20983,20766,20383,21475,20875,114,6300,500,15220,50,1,22684891,4764,3.38,1.65,12,0.18,6218.00,12706.00,27450,20250107,-23.50,15000,20241115,40.00,27450,-23.50,20250107,18490,13.57,20250407,27450,-23.50,20250107,15000,40.00,20241115,2.20,Y,290650,500,113 억,,1778228,N,N,2281,N,00,N 20250422,141057,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20900,-250,5,-1.18,691169175,33219,74.28,21300,21300,20500,27450,14850,21150,20806.44,7.84,0,63,21583,21366,20983,20766,20383,21475,20875,114,6300,500,15220,50,1,22684891,4741,3.36,1.64,12,0.15,6218.00,12706.00,27450,20250107,-23.86,15000,20241115,39.33,27450,-23.86,20250107,18490,13.03,20250407,27450,-23.86,20250107,15000,39.33,20241115,2.20,Y,290650,500,113 억,,1778228,N,N,2281,N,00,N diff --git a/290660/price/prices-20250401.csv b/290660/price/prices-20250401.csv index 62272775db1c..aa399a5ec58a 100644 --- a/290660/price/prices-20250401.csv +++ b/290660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,929,-1,5,-0.11,92649568,100613,52.27,968,968,901,1209,651,930,920.85,0.38,0,-62,967,948,922,903,877,958,913,230,279,500,650,1,1,46081399,428,-42.23,1.10,12,0.22,-22.00,844.00,1249,20240618,-25.62,671,20241209,38.45,987,-5.88,20250416,750,23.87,20250217,1249,-25.62,20240618,671,38.45,20241209,0.00,Y,290660,500,230 억,,173775,N,N,0,N,00,N +20250423,151103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,908,-22,5,-2.37,76250750,82785,43.01,968,968,901,1209,651,930,921.07,0.38,0,4959,967,948,922,903,877,958,913,230,279,500,650,1,1,46081399,418,-41.27,1.08,12,0.18,-22.00,844.00,1249,20240618,-27.30,671,20241209,35.32,987,-8.00,20250416,750,21.07,20250217,1249,-27.30,20240618,671,35.32,20241209,0.00,Y,290660,500,230 억,,173775,N,N,0,N,00,N +20250423,141102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,908,-22,5,-2.37,61868785,66877,34.74,968,968,908,1209,651,930,925.11,0.38,0,2641,967,948,922,903,877,958,913,230,279,500,650,1,1,46081399,418,-41.27,1.08,12,0.15,-22.00,844.00,1249,20240618,-27.30,671,20241209,35.32,987,-8.00,20250416,750,21.07,20250217,1249,-27.30,20240618,671,35.32,20241209,0.00,Y,290660,500,230 억,,173775,N,N,0,N,00,N +20250423,131101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,923,-7,5,-0.75,33919593,36294,18.86,968,968,915,1209,651,930,934.58,0.38,0,128,967,948,922,903,877,958,913,230,279,500,650,1,1,46081399,425,-41.95,1.09,12,0.08,-22.00,844.00,1249,20240618,-26.10,671,20241209,37.56,987,-6.48,20250416,750,23.07,20250217,1249,-26.10,20240618,671,37.56,20241209,0.00,Y,290660,500,230 억,,173775,N,N,0,N,00,N +20250423,121105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,930,0,3,0.00,33237239,35560,18.47,968,968,915,1209,651,930,934.68,0.38,0,528,967,948,922,903,877,958,913,230,279,500,650,1,1,46081399,429,-42.27,1.10,12,0.08,-22.00,844.00,1249,20240618,-25.54,671,20241209,38.60,987,-5.78,20250416,750,24.00,20250217,1249,-25.54,20240618,671,38.60,20241209,0.00,Y,290660,500,230 억,,173775,N,N,0,N,00,N +20250423,111105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,927,-3,5,-0.32,28953906,30944,16.08,968,968,915,1209,651,930,935.69,0.38,0,-1282,967,948,922,903,877,958,913,230,279,500,650,1,1,46081399,427,-42.14,1.10,12,0.07,-22.00,844.00,1249,20240618,-25.78,671,20241209,38.15,987,-6.08,20250416,750,23.60,20250217,1249,-25.78,20240618,671,38.15,20241209,0.00,Y,290660,500,230 억,,173775,N,N,0,N,00,N +20250423,101107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,928,-2,5,-0.22,21680578,23091,12.00,968,968,915,1209,651,930,938.92,0.38,0,-1680,967,948,922,903,877,958,913,230,279,500,650,1,1,46081399,428,-42.18,1.10,12,0.05,-22.00,844.00,1249,20240618,-25.70,671,20241209,38.30,987,-5.98,20250416,750,23.73,20250217,1249,-25.70,20240618,671,38.30,20241209,0.00,Y,290660,500,230 억,,173775,N,N,0,N,00,N +20250423,091112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,923,-7,5,-0.75,8921076,9400,4.88,968,968,915,1209,651,930,949.05,0.38,0,681,967,948,922,903,877,958,913,230,279,500,650,1,1,46081399,425,-41.95,1.09,12,0.02,-22.00,844.00,1249,20240618,-26.10,671,20241209,37.56,987,-6.48,20250416,750,23.07,20250217,1249,-26.10,20240618,671,37.56,20241209,0.00,Y,290660,500,230 억,,173775,N,N,0,N,00,N 20250422,161038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,930,9,2,0.98,177478039,191485,172.72,919,941,896,1197,645,921,926.85,0.38,0,-1061,971,945,916,890,861,959,904,230,276,500,640,1,1,46081399,429,-42.27,1.10,12,0.42,-22.00,844.00,1272,20240411,-26.89,671,20241209,38.60,987,-5.78,20250416,750,24.00,20250217,1249,-25.54,20240618,671,38.60,20241209,0.00,Y,290660,500,230 억,,174790,N,N,0,N,00,N 20250422,151057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,935,14,2,1.52,165362341,178461,160.97,919,941,896,1197,645,921,926.60,0.38,0,-302,971,945,916,890,861,959,904,230,276,500,640,1,1,46081399,431,-42.50,1.11,12,0.39,-22.00,844.00,1272,20240411,-26.49,671,20241209,39.34,987,-5.27,20250416,750,24.67,20250217,1249,-25.14,20240618,671,39.34,20241209,0.00,Y,290660,500,230 억,,174790,N,N,0,N,00,N 20250422,141057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,936,15,2,1.63,155832442,168273,151.78,919,941,896,1197,645,921,926.07,0.38,0,-526,971,945,916,890,861,959,904,230,276,500,640,1,1,46081399,431,-42.55,1.11,12,0.37,-22.00,844.00,1272,20240411,-26.42,671,20241209,39.49,987,-5.17,20250416,750,24.80,20250217,1249,-25.06,20240618,671,39.49,20241209,0.00,Y,290660,500,230 억,,174790,N,N,0,N,00,N diff --git a/290670/price/prices-20250401.csv b/290670/price/prices-20250401.csv index 6b1fa7d2e373..cc6a29a1e7df 100644 --- a/290670/price/prices-20250401.csv +++ b/290670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11360,630,2,5.87,209607085,18739,221.63,10790,11360,10790,13940,7520,10730,11183.97,1.90,0,7253,10936,10832,10646,10542,10356,10885,10595,39,3210,500,7510,10,1,7857660,893,-5.67,1.39,12,0.24,-2005.00,8189.00,29800,20240604,-61.88,9390,20250409,20.98,19350,-41.29,20250115,9390,20.98,20250409,29800,-61.88,20240604,9390,20.98,20250409,2.06,Y,290670,500,39 억,,149149,N,N,403,N,00,N +20250423,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,610,2,5.68,190000545,17013,201.22,10790,11350,10790,13940,7520,10730,11167.96,1.90,0,6920,10936,10832,10646,10542,10356,10885,10595,39,3210,500,7510,10,1,7857660,891,-5.66,1.38,12,0.22,-2005.00,8189.00,29800,20240604,-61.95,9390,20250409,20.77,19350,-41.40,20250115,9390,20.77,20250409,29800,-61.95,20240604,9390,20.77,20250409,2.06,Y,290670,500,39 억,,149149,N,N,66,N,00,N +20250423,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,620,2,5.78,145191060,13045,154.29,10790,11350,10790,13940,7520,10730,11130.02,1.90,0,4663,10936,10832,10646,10542,10356,10885,10595,39,3210,500,7510,10,1,7857660,892,-5.66,1.39,12,0.17,-2005.00,8189.00,29800,20240604,-61.91,9390,20250409,20.87,19350,-41.34,20250115,9390,20.87,20250409,29800,-61.91,20240604,9390,20.87,20250409,2.06,Y,290670,500,39 억,,149149,N,N,66,N,00,N +20250423,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,570,2,5.31,123995520,11169,132.10,10790,11350,10790,13940,7520,10730,11101.76,1.90,0,4264,10936,10832,10646,10542,10356,10885,10595,39,3210,500,7510,10,1,7857660,888,-5.64,1.38,12,0.14,-2005.00,8189.00,29800,20240604,-62.08,9390,20250409,20.34,19350,-41.60,20250115,9390,20.34,20250409,29800,-62.08,20240604,9390,20.34,20250409,2.06,Y,290670,500,39 억,,149149,N,N,66,N,00,N +20250423,121105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11100,370,2,3.45,77418775,7025,83.09,10790,11160,10790,13940,7520,10730,11020.47,1.90,0,3151,10936,10832,10646,10542,10356,10885,10595,39,3210,500,7510,10,1,7857660,872,-5.54,1.36,12,0.09,-2005.00,8189.00,29800,20240604,-62.75,9390,20250409,18.21,19350,-42.64,20250115,9390,18.21,20250409,29800,-62.75,20240604,9390,18.21,20250409,2.06,Y,290670,500,39 억,,149149,N,N,66,N,00,N +20250423,111105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11065,335,2,3.12,49392745,4504,53.27,10790,11090,10790,13940,7520,10730,10966.42,1.90,0,1583,10936,10832,10646,10542,10356,10885,10595,39,3210,500,7510,10,1,7857660,869,-5.52,1.35,12,0.06,-2005.00,8189.00,29800,20240604,-62.87,9390,20250409,17.84,19350,-42.82,20250115,9390,17.84,20250409,29800,-62.87,20240604,9390,17.84,20250409,2.06,Y,290670,500,39 억,,149149,N,N,66,N,00,N +20250423,101107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10980,250,2,2.33,33572350,3064,36.24,10790,11050,10790,13940,7520,10730,10957.03,1.90,0,1073,10936,10832,10646,10542,10356,10885,10595,39,3210,500,7510,10,1,7857660,863,-5.48,1.34,12,0.04,-2005.00,8189.00,29800,20240604,-63.15,9390,20250409,16.93,19350,-43.26,20250115,9390,16.93,20250409,29800,-63.15,20240604,9390,16.93,20250409,2.06,Y,290670,500,39 억,,149149,N,N,66,N,00,N +20250423,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10960,230,2,2.14,17215380,1575,18.63,10790,11050,10790,13940,7520,10730,10930.40,1.90,0,903,10936,10832,10646,10542,10356,10885,10595,39,3210,500,7510,10,1,7857660,861,-5.47,1.34,12,0.02,-2005.00,8189.00,29800,20240604,-63.22,9390,20250409,16.72,19350,-43.36,20250115,9390,16.72,20250409,29800,-63.22,20240604,9390,16.72,20250409,2.06,Y,290670,500,39 억,,149149,N,N,66,N,00,N 20250422,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,40,2,0.37,90170600,8455,95.87,10690,10750,10460,13890,7490,10690,10664.77,1.87,0,2335,11256,10972,10666,10382,10076,11115,10525,39,3200,500,7480,10,1,7857660,843,-5.35,1.31,12,0.11,-2005.00,8189.00,29800,20240604,-63.99,9390,20250409,14.27,19350,-44.55,20250115,9390,14.27,20250409,29800,-63.99,20240604,9390,14.27,20250409,2.06,Y,290670,500,39 억,,146807,N,N,66,N,00,N 20250422,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,-10,5,-0.09,88829420,8330,94.46,10690,10750,10460,13890,7490,10690,10663.80,1.87,0,2371,11256,10972,10666,10382,10076,11115,10525,39,3200,500,7480,10,1,7857660,839,-5.33,1.30,12,0.11,-2005.00,8189.00,29800,20240604,-64.16,9390,20250409,13.74,19350,-44.81,20250115,9390,13.74,20250409,29800,-64.16,20240604,9390,13.74,20250409,2.06,Y,290670,500,39 억,,146807,N,N,29,N,00,N 20250422,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,10,2,0.09,66622530,6251,70.88,10690,10750,10460,13890,7490,10690,10657.90,1.87,0,2349,11256,10972,10666,10382,10076,11115,10525,39,3200,500,7480,10,1,7857660,841,-5.34,1.31,12,0.08,-2005.00,8189.00,29800,20240604,-64.09,9390,20250409,13.95,19350,-44.70,20250115,9390,13.95,20250409,29800,-64.09,20240604,9390,13.95,20250409,2.06,Y,290670,500,39 억,,146807,N,N,29,N,00,N diff --git a/290690/price/prices-20250401.csv b/290690/price/prices-20250401.csv index 19ba82d2c537..9614faf58971 100644 --- a/290690/price/prices-20250401.csv +++ b/290690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,170,2,4.47,1711770969,436225,61.17,4050,4055,3810,4945,2665,3805,3924.05,0.62,0,-81746,4301,4052,3901,3652,3501,3977,3577,242,1140,500,2350,5,1,48498743,1928,-4.20,2.42,12,0.90,-946.00,1643.00,14990,20240502,-73.48,2405,20250218,65.28,8800,-54.83,20250102,2405,65.28,20250218,14990,-73.48,20240502,2405,65.28,20250218,0.16,Y,290690,500,242 억,,302921,N,N,311,N,00,N +20250423,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,175,2,4.60,1635661734,417055,58.49,4050,4055,3810,4945,2665,3805,3921.93,0.62,0,-82779,4301,4052,3901,3652,3501,3977,3577,242,1140,500,2350,5,1,48498743,1930,-4.21,2.42,12,0.86,-946.00,1643.00,14990,20240502,-73.45,2405,20250218,65.49,8800,-54.77,20250102,2405,65.49,20250218,14990,-73.45,20240502,2405,65.49,20250218,0.16,Y,290690,500,242 억,,302921,N,N,374,N,00,N +20250423,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3915,110,2,2.89,1269564214,324471,45.50,4050,4055,3810,4945,2665,3805,3912.72,0.62,0,-73573,4301,4052,3901,3652,3501,3977,3577,242,1140,500,2350,5,1,48498743,1899,-4.14,2.38,12,0.67,-946.00,1643.00,14990,20240502,-73.88,2405,20250218,62.79,8800,-55.51,20250102,2405,62.79,20250218,14990,-73.88,20240502,2405,62.79,20250218,0.16,Y,290690,500,242 억,,302921,N,N,374,N,00,N +20250423,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,70,2,1.84,1192105714,304606,42.72,4050,4055,3810,4945,2665,3805,3913.60,0.62,0,-66188,4301,4052,3901,3652,3501,3977,3577,242,1140,500,2350,5,1,48498743,1879,-4.10,2.36,12,0.63,-946.00,1643.00,14990,20240502,-74.15,2405,20250218,61.12,8800,-55.97,20250102,2405,61.12,20250218,14990,-74.15,20240502,2405,61.12,20250218,0.16,Y,290690,500,242 억,,302921,N,N,374,N,00,N +20250423,121105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,75,2,1.97,1119407009,285838,40.08,4050,4055,3810,4945,2665,3805,3916.23,0.62,0,-61304,4301,4052,3901,3652,3501,3977,3577,242,1140,500,2350,5,1,48498743,1882,-4.10,2.36,12,0.59,-946.00,1643.00,14990,20240502,-74.12,2405,20250218,61.33,8800,-55.91,20250102,2405,61.33,20250218,14990,-74.12,20240502,2405,61.33,20250218,0.16,Y,290690,500,242 억,,302921,N,N,374,N,00,N +20250423,111106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,25,2,0.66,1019048985,259787,36.43,4050,4055,3810,4945,2665,3805,3922.63,0.62,0,-62471,4301,4052,3901,3652,3501,3977,3577,242,1140,500,2350,5,1,48498743,1858,-4.05,2.33,12,0.54,-946.00,1643.00,14990,20240502,-74.45,2405,20250218,59.25,8800,-56.48,20250102,2405,59.25,20250218,14990,-74.45,20240502,2405,59.25,20250218,0.16,Y,290690,500,242 억,,302921,N,N,374,N,00,N +20250423,101107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,70,2,1.84,754199925,190867,26.77,4050,4055,3850,4945,2665,3805,3951.44,0.62,0,-54373,4301,4052,3901,3652,3501,3977,3577,242,1140,500,2350,5,1,48498743,1879,-4.10,2.36,12,0.39,-946.00,1643.00,14990,20240502,-74.15,2405,20250218,61.12,8800,-55.97,20250102,2405,61.12,20250218,14990,-74.15,20240502,2405,61.12,20250218,0.16,Y,290690,500,242 억,,302921,N,N,374,N,00,N +20250423,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,195,2,5.12,375154035,94199,13.21,4050,4055,3920,4945,2665,3805,3982.57,0.62,0,-33516,4301,4052,3901,3652,3501,3977,3577,242,1140,500,2350,5,1,48498743,1940,-4.23,2.43,12,0.19,-946.00,1643.00,14990,20240502,-73.32,2405,20250218,66.32,8800,-54.55,20250102,2405,66.32,20250218,14990,-73.32,20240502,2405,66.32,20250218,0.16,Y,290690,500,242 억,,302921,N,N,374,N,00,N 20250422,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3805,-135,5,-3.43,2800311344,713086,32.88,4100,4150,3750,5120,2760,3940,3927.03,0.82,0,-78793,4520,4230,3920,3630,3320,4375,3775,242,1180,500,2440,5,1,48498743,1845,-4.02,2.32,12,1.47,-946.00,1643.00,14990,20240502,-74.62,2405,20250218,58.21,8800,-56.76,20250102,2405,58.21,20250218,14990,-74.62,20240502,2405,58.21,20250218,0.16,Y,290690,500,242 억,,398105,N,N,374,N,00,N 20250422,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-145,5,-3.68,2721320769,692306,31.92,4100,4150,3750,5120,2760,3940,3930.81,0.82,0,-73159,4520,4230,3920,3630,3320,4375,3775,242,1180,500,2440,5,1,48498743,1841,-4.01,2.31,12,1.43,-946.00,1643.00,14990,20240502,-74.68,2405,20250218,57.80,8800,-56.88,20250102,2405,57.80,20250218,14990,-74.68,20240502,2405,57.80,20250218,0.16,Y,290690,500,242 억,,398105,N,N,318,N,00,N 20250422,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-110,5,-2.79,2252881499,568523,26.22,4100,4150,3820,5120,2760,3940,3962.69,0.82,0,-73606,4520,4230,3920,3630,3320,4375,3775,242,1180,500,2440,5,1,48498743,1858,-4.05,2.33,12,1.17,-946.00,1643.00,14990,20240502,-74.45,2405,20250218,59.25,8800,-56.48,20250102,2405,59.25,20250218,14990,-74.45,20240502,2405,59.25,20250218,0.16,Y,290690,500,242 억,,398105,N,N,318,N,00,N diff --git a/290720/price/prices-20250401.csv b/290720/price/prices-20250401.csv index de591d49052e..4e03ee8d0ee4 100644 --- a/290720/price/prices-20250401.csv +++ b/290720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161044,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-20,5,-0.92,109854735,50984,222.97,2300,2300,2075,2825,1525,2175,2154.69,1.64,0,-3366,2258,2216,2158,2116,2058,2237,2137,116,650,500,0,5,1,23115424,498,-0.69,3.93,12,0.22,-3122.00,549.00,6590,20240417,-67.30,1872,20250317,15.12,3100,-30.48,20250206,1872,15.12,20250317,5850,-63.16,20240513,1872,15.12,20250317,0.17,Y,290720,500,115 억,,380110,N,N,0,N,00,N +20250423,151104,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,-35,5,-1.61,105380325,48898,213.85,2300,2300,2075,2825,1525,2175,2155.11,1.64,0,-3745,2258,2216,2158,2116,2058,2237,2137,116,650,500,0,5,1,23115424,495,-0.69,3.90,12,0.21,-3122.00,549.00,6590,20240417,-67.53,1872,20250317,14.32,3100,-30.97,20250206,1872,14.32,20250317,5850,-63.42,20240513,1872,14.32,20250317,0.17,Y,290720,500,115 억,,380110,N,N,0,N,00,N +20250423,141103,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-25,5,-1.15,90227400,41797,182.79,2300,2300,2130,2825,1525,2175,2158.71,1.64,0,-3375,2258,2216,2158,2116,2058,2237,2137,116,650,500,0,5,1,23115424,497,-0.69,3.92,12,0.18,-3122.00,549.00,6590,20240417,-67.37,1872,20250317,14.85,3100,-30.65,20250206,1872,14.85,20250317,5850,-63.25,20240513,1872,14.85,20250317,0.17,Y,290720,500,115 억,,380110,N,N,0,N,00,N +20250423,131102,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-30,5,-1.38,78685015,36394,159.16,2300,2300,2130,2825,1525,2175,2162.03,1.64,0,-4225,2258,2216,2158,2116,2058,2237,2137,116,650,500,0,5,1,23115424,496,-0.69,3.91,12,0.16,-3122.00,549.00,6590,20240417,-67.45,1872,20250317,14.58,3100,-30.81,20250206,1872,14.58,20250317,5850,-63.33,20240513,1872,14.58,20250317,0.17,Y,290720,500,115 억,,380110,N,N,0,N,00,N +20250423,121105,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-20,5,-0.92,75801730,35053,153.30,2300,2300,2130,2825,1525,2175,2162.49,1.64,0,-4164,2258,2216,2158,2116,2058,2237,2137,116,650,500,0,5,1,23115424,498,-0.69,3.93,12,0.15,-3122.00,549.00,6590,20240417,-67.30,1872,20250317,15.12,3100,-30.48,20250206,1872,15.12,20250317,5850,-63.16,20240513,1872,15.12,20250317,0.17,Y,290720,500,115 억,,380110,N,N,0,N,00,N +20250423,111106,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-40,5,-1.84,71590755,33094,144.73,2300,2300,2130,2825,1525,2175,2163.25,1.64,0,-4459,2258,2216,2158,2116,2058,2237,2137,116,650,500,0,5,1,23115424,494,-0.68,3.89,12,0.14,-3122.00,549.00,6590,20240417,-67.60,1872,20250317,14.05,3100,-31.13,20250206,1872,14.05,20250317,5850,-63.50,20240513,1872,14.05,20250317,0.17,Y,290720,500,115 억,,380110,N,N,0,N,00,N +20250423,101107,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,0,3,0.00,55831585,25718,112.47,2300,2300,2130,2825,1525,2175,2170.91,1.64,0,-1959,2258,2216,2158,2116,2058,2237,2137,116,650,500,0,5,1,23115424,503,-0.70,3.96,12,0.11,-3122.00,549.00,6590,20240417,-67.00,1872,20250317,16.19,3100,-29.84,20250206,1872,16.19,20250317,5850,-62.82,20240513,1872,16.19,20250317,0.17,Y,290720,500,115 억,,380110,N,N,0,N,00,N +20250423,091113,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-10,5,-0.46,18922065,8758,38.30,2300,2300,2130,2825,1525,2175,2160.55,1.64,0,2204,2258,2216,2158,2116,2058,2237,2137,116,650,500,0,5,1,23115424,500,-0.69,3.94,12,0.04,-3122.00,549.00,6590,20240417,-67.15,1872,20250317,15.65,3100,-30.16,20250206,1872,15.65,20250317,5850,-62.99,20240513,1872,15.65,20250317,0.17,Y,290720,500,115 억,,380110,N,N,0,N,00,N 20250422,161039,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,55,2,2.59,48424061,22741,124.22,2145,2200,2100,2755,1485,2120,2129.37,1.60,0,9601,2223,2171,2133,2081,2043,2165,2075,116,635,500,0,5,1,23115424,503,-0.70,3.96,12,0.10,-3122.00,549.00,6590,20240417,-67.00,1872,20250317,16.19,3100,-29.84,20250206,1872,16.19,20250317,5850,-62.82,20240513,1872,16.19,20250317,0.17,Y,290720,500,115 억,,370642,N,N,0,N,00,N 20250422,151057,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,25,2,1.18,42053186,19801,108.16,2145,2150,2100,2755,1485,2120,2123.79,1.60,0,8646,2223,2171,2133,2081,2043,2165,2075,116,635,500,0,5,1,23115424,496,-0.69,3.91,12,0.09,-3122.00,549.00,6590,20240417,-67.45,1872,20250317,14.58,3100,-30.81,20250206,1872,14.58,20250317,5850,-63.33,20240513,1872,14.58,20250317,0.17,Y,290720,500,115 억,,370642,N,N,0,N,00,N 20250422,141058,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,25,2,1.18,40888016,19258,105.19,2145,2150,2100,2755,1485,2120,2123.17,1.60,0,8235,2223,2171,2133,2081,2043,2165,2075,116,635,500,0,5,1,23115424,496,-0.69,3.91,12,0.08,-3122.00,549.00,6590,20240417,-67.45,1872,20250317,14.58,3100,-30.81,20250206,1872,14.58,20250317,5850,-63.33,20240513,1872,14.58,20250317,0.17,Y,290720,500,115 억,,370642,N,N,0,N,00,N diff --git a/290740/price/prices-20250401.csv b/290740/price/prices-20250401.csv index 7f8493e1702a..0660ff4cea3c 100644 --- a/290740/price/prices-20250401.csv +++ b/290740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-40,5,-0.71,10095310,1801,239.49,5600,5680,5550,7340,3960,5650,5605.38,0.45,0,-9,5810,5730,5630,5550,5450,5680,5500,50,1690,500,3950,10,1,10065011,565,37.91,0.74,12,0.02,148.00,7556.00,8480,20240517,-33.84,4565,20241209,22.89,6580,-14.74,20250306,4950,13.33,20250106,8480,-33.84,20240517,4565,22.89,20241209,0.66,Y,290740,500,50 억,,45271,N,N,0,N,00,N +20250423,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,-40,5,-0.71,8979350,1602,213.03,5600,5680,5550,7340,3960,5650,5605.09,0.45,0,1,5810,5730,5630,5550,5450,5680,5500,50,1690,500,3950,10,1,10065011,565,37.91,0.74,12,0.02,148.00,7556.00,8480,20240517,-33.84,4565,20241209,22.89,6580,-14.74,20250306,4950,13.33,20250106,8480,-33.84,20240517,4565,22.89,20241209,0.66,Y,290740,500,50 억,,45271,N,N,0,N,00,N +20250423,141103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,30,2,0.53,3905140,691,91.89,5600,5680,5580,7340,3960,5650,5651.43,0.45,0,-35,5810,5730,5630,5550,5450,5680,5500,50,1690,500,3950,10,1,10065011,572,38.38,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.02,4565,20241209,24.42,6580,-13.68,20250306,4950,14.75,20250106,8480,-33.02,20240517,4565,24.42,20241209,0.66,Y,290740,500,50 억,,45271,N,N,0,N,00,N +20250423,131102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,30,2,0.53,3378960,597,79.39,5600,5680,5600,7340,3960,5650,5659.90,0.45,0,-35,5810,5730,5630,5550,5450,5680,5500,50,1690,500,3950,10,1,10065011,572,38.38,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.02,4565,20241209,24.42,6580,-13.68,20250306,4950,14.75,20250106,8480,-33.02,20240517,4565,24.42,20241209,0.66,Y,290740,500,50 억,,45271,N,N,0,N,00,N +20250423,121106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,30,2,0.53,3255200,575,76.46,5600,5680,5600,7340,3960,5650,5661.22,0.45,0,-35,5810,5730,5630,5550,5450,5680,5500,50,1690,500,3950,10,1,10065011,572,38.38,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.02,4565,20241209,24.42,6580,-13.68,20250306,4950,14.75,20250106,8480,-33.02,20240517,4565,24.42,20241209,0.66,Y,290740,500,50 억,,45271,N,N,0,N,00,N +20250423,111106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,30,2,0.53,3255200,575,76.46,5600,5680,5600,7340,3960,5650,5661.22,0.45,0,-35,5810,5730,5630,5550,5450,5680,5500,50,1690,500,3950,10,1,10065011,572,38.38,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.02,4565,20241209,24.42,6580,-13.68,20250306,4950,14.75,20250106,8480,-33.02,20240517,4565,24.42,20241209,0.66,Y,290740,500,50 억,,45271,N,N,0,N,00,N +20250423,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,20,2,0.35,360410,64,8.51,5600,5680,5600,7340,3960,5650,5631.41,0.45,0,-8,5810,5730,5630,5550,5450,5680,5500,50,1690,500,3950,10,1,10065011,571,38.31,0.75,12,0.00,148.00,7556.00,8480,20240517,-33.14,4565,20241209,24.21,6580,-13.83,20250306,4950,14.55,20250106,8480,-33.14,20240517,4565,24.21,20241209,0.66,Y,290740,500,50 억,,45271,N,N,0,N,00,N +20250423,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,0,3,0.00,201650,36,4.79,5600,5650,5600,7340,3960,5650,5601.39,0.45,0,-1,5810,5730,5630,5550,5450,5680,5500,50,1690,500,3950,10,1,10065011,569,38.18,0.75,12,0.00,148.00,7556.00,8480,20240517,-33.37,4565,20241209,23.77,6580,-14.13,20250306,4950,14.14,20250106,8480,-33.37,20240517,4565,23.77,20241209,0.66,Y,290740,500,50 억,,45271,N,N,0,N,00,N 20250422,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-70,5,-1.22,4116795,738,25.44,5700,5710,5530,7430,4010,5720,5578.02,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,569,38.18,0.75,12,0.01,148.00,7556.00,8480,20240517,-33.37,4565,20241209,23.77,6580,-14.13,20250306,4950,14.14,20250106,8480,-33.37,20240517,4565,23.77,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N 20250422,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-70,5,-1.22,2765205,497,17.13,5700,5710,5530,7430,4010,5720,5563.79,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,569,38.18,0.75,12,0.00,148.00,7556.00,8480,20240517,-33.37,4565,20241209,23.77,6580,-14.13,20250306,4950,14.14,20250106,8480,-33.37,20240517,4565,23.77,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N 20250422,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-30,5,-0.52,2697000,485,16.72,5700,5710,5530,7430,4010,5720,5560.82,0.45,0,0,5800,5760,5690,5650,5580,5775,5665,50,1710,500,4000,10,1,10065011,573,38.45,0.75,12,0.00,148.00,7556.00,8480,20240517,-32.90,4565,20241209,24.64,6580,-13.53,20250306,4950,14.95,20250106,8480,-32.90,20240517,4565,24.64,20241209,0.66,Y,290740,500,50 억,,45271,N,N,8,N,00,N diff --git a/291230/price/prices-20250401.csv b/291230/price/prices-20250401.csv index 05c0499da621..bacb96712e2c 100644 --- a/291230/price/prices-20250401.csv +++ b/291230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1825,56,2,3.17,16701674164,8511603,92.58,1769,2130,1746,2295,1239,1769,1962.27,0.97,0,12128,2249,2008,1854,1613,1459,1932,1537,44,526,100,1230,1,1,44095775,805,-456.25,2.68,12,19.30,-4.00,682.00,3365,20240520,-45.77,1428,20250409,27.80,2280,-19.96,20250107,1428,27.80,20250409,3365,-45.77,20240520,1428,27.80,20250409,1.86,Y,291230,100,44 억,,426131,N,N,27768,N,00,N +20250423,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1828,59,2,3.34,16577497675,8443621,91.84,1769,2130,1746,2295,1239,1769,1963.32,0.97,0,2320,2249,2008,1854,1613,1459,1932,1537,44,526,100,1230,1,1,44095775,806,-457.00,2.68,12,19.15,-4.00,682.00,3365,20240520,-45.68,1428,20250409,28.01,2280,-19.82,20250107,1428,28.01,20250409,3365,-45.68,20240520,1428,28.01,20250409,1.86,Y,291230,100,44 억,,426131,N,N,50494,N,00,N +20250423,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1829,60,2,3.39,16425344646,8360211,90.93,1769,2130,1746,2295,1239,1769,1964.70,0.97,0,-5887,2249,2008,1854,1613,1459,1932,1537,44,526,100,1230,1,1,44095775,807,-457.25,2.68,12,18.96,-4.00,682.00,3365,20240520,-45.65,1428,20250409,28.08,2280,-19.78,20250107,1428,28.08,20250409,3365,-45.65,20240520,1428,28.08,20250409,1.86,Y,291230,100,44 억,,426131,N,N,50494,N,00,N +20250423,131102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1839,70,2,3.96,16101476619,8183445,89.01,1769,2130,1746,2295,1239,1769,1967.57,0.97,0,-33484,2249,2008,1854,1613,1459,1932,1537,44,526,100,1230,1,1,44095775,811,-459.75,2.70,12,18.56,-4.00,682.00,3365,20240520,-45.35,1428,20250409,28.78,2280,-19.34,20250107,1428,28.78,20250409,3365,-45.35,20240520,1428,28.78,20250409,1.86,Y,291230,100,44 억,,426131,N,N,50494,N,00,N +20250423,121106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1863,94,2,5.31,15902543704,8075690,87.84,1769,2130,1746,2295,1239,1769,1969.19,0.97,0,-22984,2249,2008,1854,1613,1459,1932,1537,44,526,100,1230,1,1,44095775,822,-465.75,2.73,12,18.31,-4.00,682.00,3365,20240520,-44.64,1428,20250409,30.46,2280,-18.29,20250107,1428,30.46,20250409,3365,-44.64,20240520,1428,30.46,20250409,1.86,Y,291230,100,44 억,,426131,N,N,50494,N,00,N +20250423,111106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1852,83,2,4.69,15569803157,7896467,85.89,1769,2130,1746,2295,1239,1769,1971.74,0.97,0,-16131,2249,2008,1854,1613,1459,1932,1537,44,526,100,1230,1,1,44095775,817,-463.00,2.72,12,17.91,-4.00,682.00,3365,20240520,-44.96,1428,20250409,29.69,2280,-18.77,20250107,1428,29.69,20250409,3365,-44.96,20240520,1428,29.69,20250409,1.86,Y,291230,100,44 억,,426131,N,N,50494,N,00,N +20250423,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1961,192,2,10.85,12451041860,6256776,68.06,1769,2130,1746,2295,1239,1769,1990.01,0.97,0,37603,2249,2008,1854,1613,1459,1932,1537,44,526,100,1230,1,1,44095775,865,-490.25,2.88,12,14.19,-4.00,682.00,3365,20240520,-41.72,1428,20250409,37.32,2280,-13.99,20250107,1428,37.32,20250409,3365,-41.72,20240520,1428,37.32,20250409,1.86,Y,291230,100,44 억,,426131,N,N,50494,N,00,N +20250423,091114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1781,12,2,0.68,147307977,83336,0.91,1769,1785,1746,2295,1239,1769,1767.64,0.97,0,28457,2249,2008,1854,1613,1459,1932,1537,44,526,100,1230,1,1,44095775,785,-445.25,2.61,12,0.19,-4.00,682.00,3365,20240520,-47.07,1428,20250409,24.72,2280,-21.89,20250107,1428,24.72,20250409,3365,-47.07,20240520,1428,24.72,20250409,1.86,Y,291230,100,44 억,,426131,N,N,50494,N,00,N 20250422,161039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1769,18,2,1.03,17732784796,9158399,1954.15,1770,2095,1700,2275,1226,1751,1936.30,1.32,0,-155202,1834,1792,1768,1726,1702,1780,1714,44,524,100,1220,1,1,44095775,780,-442.25,2.59,12,20.77,-4.00,682.00,3365,20240520,-47.43,1428,20250409,23.88,2280,-22.41,20250107,1428,23.88,20250409,3365,-47.43,20240520,1428,23.88,20250409,1.95,Y,291230,100,44 억,,580979,N,N,50494,N,00,N 20250422,151058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1792,41,2,2.34,17535425591,9047277,1930.44,1770,2095,1700,2275,1226,1751,1938.20,1.32,0,-150408,1834,1792,1768,1726,1702,1780,1714,44,524,100,1220,1,1,44095775,790,-448.00,2.63,12,20.52,-4.00,682.00,3365,20240520,-46.75,1428,20250409,25.49,2280,-21.40,20250107,1428,25.49,20250409,3365,-46.75,20240520,1428,25.49,20250409,1.95,Y,291230,100,44 억,,580979,N,N,3458,N,00,N 20250422,141059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1837,86,2,4.91,16589294723,8525424,1819.09,1770,2095,1700,2275,1226,1751,1945.86,1.32,0,-141577,1834,1792,1768,1726,1702,1780,1714,44,524,100,1220,1,1,44095775,810,-459.25,2.69,12,19.33,-4.00,682.00,3365,20240520,-45.41,1428,20250409,28.64,2280,-19.43,20250107,1428,28.64,20250409,3365,-45.41,20240520,1428,28.64,20250409,1.95,Y,291230,100,44 억,,580979,N,N,3458,N,00,N diff --git a/291650/price/prices-20250401.csv b/291650/price/prices-20250401.csv index 1faf2c0861d3..7a91467374ea 100644 --- a/291650/price/prices-20250401.csv +++ b/291650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1020,14,2,1.39,372150718,367223,94.99,1006,1044,960,1307,705,1006,1013.39,6.14,0,27211,1069,1037,1018,986,967,1028,977,146,301,500,600,1,1,29280252,299,-2.23,1.21,12,1.25,-457.00,842.00,3427,20240808,-70.24,803,20250409,27.02,1270,-19.69,20250121,803,27.02,20250409,4015,-74.60,20240808,803,27.02,20250409,1.58,Y,291650,500,146 억,,1798897,N,N,27,N,00,N +20250423,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1014,8,2,0.80,366083780,361273,93.45,1006,1044,960,1307,705,1006,1013.32,6.14,0,28994,1069,1037,1018,986,967,1028,977,146,301,500,600,1,1,29280252,297,-2.22,1.20,12,1.23,-457.00,842.00,3427,20240808,-70.41,803,20250409,26.28,1270,-20.16,20250121,803,26.28,20250409,4015,-74.74,20240808,803,26.28,20250409,1.58,Y,291650,500,146 억,,1798897,N,N,2464,N,00,N +20250423,141103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1020,14,2,1.39,336680409,332246,85.94,1006,1044,960,1307,705,1006,1013.35,6.14,0,25019,1069,1037,1018,986,967,1028,977,146,301,500,600,1,1,29280252,299,-2.23,1.21,12,1.13,-457.00,842.00,3427,20240808,-70.24,803,20250409,27.02,1270,-19.69,20250121,803,27.02,20250409,4015,-74.60,20240808,803,27.02,20250409,1.58,Y,291650,500,146 억,,1798897,N,N,2464,N,00,N +20250423,131102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1025,19,2,1.89,320182990,316043,81.75,1006,1044,960,1307,705,1006,1013.10,6.14,0,23097,1069,1037,1018,986,967,1028,977,146,301,500,600,1,1,29280252,300,-2.24,1.22,12,1.08,-457.00,842.00,3427,20240808,-70.09,803,20250409,27.65,1270,-19.29,20250121,803,27.65,20250409,4015,-74.47,20240808,803,27.65,20250409,1.58,Y,291650,500,146 억,,1798897,N,N,2464,N,00,N +20250423,121106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1026,20,2,1.99,307458706,303567,78.52,1006,1044,960,1307,705,1006,1012.82,6.14,0,20913,1069,1037,1018,986,967,1028,977,146,301,500,600,1,1,29280252,300,-2.25,1.22,12,1.04,-457.00,842.00,3427,20240808,-70.06,803,20250409,27.77,1270,-19.21,20250121,803,27.77,20250409,4015,-74.45,20240808,803,27.77,20250409,1.58,Y,291650,500,146 억,,1798897,N,N,2464,N,00,N +20250423,111107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1024,18,2,1.79,238912249,237360,61.40,1006,1044,960,1307,705,1006,1006.54,6.14,0,24026,1069,1037,1018,986,967,1028,977,146,301,500,600,1,1,29280252,300,-2.24,1.22,12,0.81,-457.00,842.00,3427,20240808,-70.12,803,20250409,27.52,1270,-19.37,20250121,803,27.52,20250409,4015,-74.50,20240808,803,27.52,20250409,1.58,Y,291650,500,146 억,,1798897,N,N,2464,N,00,N +20250423,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1023,17,2,1.69,213223068,212160,54.88,1006,1044,960,1307,705,1006,1005.01,6.14,0,20654,1069,1037,1018,986,967,1028,977,146,301,500,600,1,1,29280252,300,-2.24,1.21,12,0.72,-457.00,842.00,3427,20240808,-70.15,803,20250409,27.40,1270,-19.45,20250121,803,27.40,20250409,4015,-74.52,20240808,803,27.40,20250409,1.58,Y,291650,500,146 억,,1798897,N,N,2464,N,00,N +20250423,091114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,998,-8,5,-0.80,64645779,65183,16.86,1006,1030,960,1307,705,1006,991.76,6.14,0,5120,1069,1037,1018,986,967,1028,977,146,301,500,600,1,1,29280252,292,-2.18,1.19,12,0.22,-457.00,842.00,3427,20240808,-70.88,803,20250409,24.28,1270,-21.42,20250121,803,24.28,20250409,4015,-75.14,20240808,803,24.28,20250409,1.58,Y,291650,500,146 억,,1798897,N,N,2464,N,00,N 20250422,161039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1006,-26,5,-2.52,392217592,385389,41.04,1050,1050,999,1341,723,1032,1017.69,6.21,0,-18446,1101,1066,1002,967,903,1084,985,146,309,500,610,1,1,29280252,295,-2.20,1.19,12,1.32,-457.00,842.00,3427,20240808,-70.64,803,20250409,25.28,1270,-20.79,20250121,803,25.28,20250409,4015,-74.94,20240808,803,25.28,20250409,1.58,Y,291650,500,146 억,,1817343,N,N,2464,N,00,N 20250422,151058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1015,-17,5,-1.65,378787354,372061,39.62,1050,1050,999,1341,723,1032,1018.05,6.21,0,-19411,1101,1066,1002,967,903,1084,985,146,309,500,610,1,1,29280252,297,-2.22,1.21,12,1.27,-457.00,842.00,3427,20240808,-70.38,803,20250409,26.40,1270,-20.08,20250121,803,26.40,20250409,4015,-74.72,20240808,803,26.40,20250409,1.58,Y,291650,500,146 억,,1817343,N,N,2477,N,00,N 20250422,141059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1011,-21,5,-2.03,356993128,350613,37.34,1050,1050,999,1341,723,1032,1018.17,6.21,0,-16633,1101,1066,1002,967,903,1084,985,146,309,500,610,1,1,29280252,296,-2.21,1.20,12,1.20,-457.00,842.00,3427,20240808,-70.50,803,20250409,25.90,1270,-20.39,20250121,803,25.90,20250409,4015,-74.82,20240808,803,25.90,20250409,1.58,Y,291650,500,146 억,,1817343,N,N,2477,N,00,N diff --git a/291810/price/prices-20250401.csv b/291810/price/prices-20250401.csv index c079d0c99d64..a2585f796027 100644 --- a/291810/price/prices-20250401.csv +++ b/291810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,25,2,1.16,25175845,11596,59.61,2180,2190,2150,2800,1510,2155,2171.08,0.75,0,550,2255,2205,2165,2115,2075,2185,2095,57,645,500,1420,5,1,11357712,248,363.33,1.18,12,0.10,6.00,1840.00,4005,20240412,-45.57,1610,20241209,35.40,2350,-7.23,20250421,1750,24.57,20250107,3700,-41.08,20240508,1610,35.40,20241209,0.00,Y,291810,500,56 억,,85494,N,N,49,N,00,N +20250423,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,5,2,0.23,22980720,10587,54.42,2180,2190,2150,2800,1510,2155,2170.65,0.75,0,570,2255,2205,2165,2115,2075,2185,2095,57,645,500,1420,5,1,11357712,245,360.00,1.17,12,0.09,6.00,1840.00,4005,20240412,-46.07,1610,20241209,34.16,2350,-8.09,20250421,1750,23.43,20250107,3700,-41.62,20240508,1610,34.16,20241209,0.00,Y,291810,500,56 억,,85494,N,N,392,N,00,N +20250423,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,30,2,1.39,17037310,7837,40.28,2180,2190,2155,2800,1510,2155,2173.96,0.75,0,393,2255,2205,2165,2115,2075,2185,2095,57,645,500,1420,5,1,11357712,248,364.17,1.19,12,0.07,6.00,1840.00,4005,20240412,-45.44,1610,20241209,35.71,2350,-7.02,20250421,1750,24.86,20250107,3700,-40.95,20240508,1610,35.71,20241209,0.00,Y,291810,500,56 억,,85494,N,N,392,N,00,N +20250423,131103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,30,2,1.39,16956535,7800,40.09,2180,2190,2155,2800,1510,2155,2173.91,0.75,0,366,2255,2205,2165,2115,2075,2185,2095,57,645,500,1420,5,1,11357712,248,364.17,1.19,12,0.07,6.00,1840.00,4005,20240412,-45.44,1610,20241209,35.71,2350,-7.02,20250421,1750,24.86,20250107,3700,-40.95,20240508,1610,35.71,20241209,0.00,Y,291810,500,56 억,,85494,N,N,392,N,00,N +20250423,121107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,0,3,0.00,15494105,7130,36.65,2180,2190,2155,2800,1510,2155,2173.09,0.75,0,377,2255,2205,2165,2115,2075,2185,2095,57,645,500,1420,5,1,11357712,245,359.17,1.17,12,0.06,6.00,1840.00,4005,20240412,-46.19,1610,20241209,33.85,2350,-8.30,20250421,1750,23.14,20250107,3700,-41.76,20240508,1610,33.85,20241209,0.00,Y,291810,500,56 억,,85494,N,N,392,N,00,N +20250423,111107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,25,2,1.16,11987105,5508,28.31,2180,2190,2165,2800,1510,2155,2176.31,0.75,0,70,2255,2205,2165,2115,2075,2185,2095,57,645,500,1420,5,1,11357712,248,363.33,1.18,12,0.05,6.00,1840.00,4005,20240412,-45.57,1610,20241209,35.40,2350,-7.23,20250421,1750,24.57,20250107,3700,-41.08,20240508,1610,35.40,20241209,0.00,Y,291810,500,56 억,,85494,N,N,392,N,00,N +20250423,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,20,2,0.93,8247540,3785,19.46,2180,2190,2165,2800,1510,2155,2179.01,0.75,0,-6,2255,2205,2165,2115,2075,2185,2095,57,645,500,1420,5,1,11357712,247,362.50,1.18,12,0.03,6.00,1840.00,4005,20240412,-45.69,1610,20241209,35.09,2350,-7.45,20250421,1750,24.29,20250107,3700,-41.22,20240508,1610,35.09,20241209,0.00,Y,291810,500,56 억,,85494,N,N,392,N,00,N +20250423,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,30,2,1.39,2304460,1055,5.42,2180,2190,2180,2800,1510,2155,2184.32,0.75,0,16,2255,2205,2165,2115,2075,2185,2095,57,645,500,1420,5,1,11357712,248,364.17,1.19,12,0.01,6.00,1840.00,4005,20240412,-45.44,1610,20241209,35.71,2350,-7.02,20250421,1750,24.86,20250107,3700,-40.95,20240508,1610,35.71,20241209,0.00,Y,291810,500,56 억,,85494,N,N,392,N,00,N 20250422,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-30,5,-1.37,42110945,19454,15.45,2205,2215,2125,2840,1530,2185,2164.64,0.76,0,-388,2458,2321,2213,2076,1968,2390,2145,57,655,500,1440,5,1,11357712,245,359.17,1.17,12,0.17,6.00,1840.00,4005,20240412,-46.19,1610,20241209,33.85,2350,-8.30,20250421,1750,23.14,20250107,3700,-41.76,20240508,1610,33.85,20241209,0.00,Y,291810,500,56 억,,85882,N,N,392,N,00,N 20250422,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-20,5,-0.92,38458785,17761,14.11,2205,2215,2125,2840,1530,2185,2165.35,0.76,0,-226,2458,2321,2213,2076,1968,2390,2145,57,655,500,1440,5,1,11357712,246,360.83,1.18,12,0.16,6.00,1840.00,4005,20240412,-45.94,1610,20241209,34.47,2350,-7.87,20250421,1750,23.71,20250107,3700,-41.49,20240508,1610,34.47,20241209,0.00,Y,291810,500,56 억,,85882,N,N,24,N,00,N 20250422,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-5,5,-0.23,35492930,16396,13.02,2205,2215,2125,2840,1530,2185,2164.73,0.76,0,-126,2458,2321,2213,2076,1968,2390,2145,57,655,500,1440,5,1,11357712,248,363.33,1.18,12,0.14,6.00,1840.00,4005,20240412,-45.57,1610,20241209,35.40,2350,-7.23,20250421,1750,24.57,20250107,3700,-41.08,20240508,1610,35.40,20241209,0.00,Y,291810,500,56 억,,85882,N,N,24,N,00,N diff --git a/293480/price/prices-20250401.csv b/293480/price/prices-20250401.csv index 10d331841611..768df80c9ae1 100644 --- a/293480/price/prices-20250401.csv +++ b/293480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161046,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11310,80,2,0.71,1931942595,167586,1132.34,11240,11990,11240,14590,7870,11230,11528.07,0.00,0,-2809,11396,11312,11266,11182,11136,11290,11160,89,3360,500,8310,10,1,17772946,2010,9.46,0.63,12,0.94,1196.00,18010.00,13580,20240507,-16.72,10050,20250325,12.54,11990,-5.67,20250423,10050,12.54,20250325,13580,-16.72,20240507,10050,12.54,20250325,0.63,Y,293480,500,88 억,,0,N,N,1154,N,00,N +20250423,151106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11340,110,2,0.98,1906296895,165320,1117.03,11240,11990,11240,14590,7870,11230,11530.95,0.00,0,-3347,11396,11312,11266,11182,11136,11290,11160,89,3360,500,8310,10,1,17772946,2015,9.48,0.63,12,0.93,1196.00,18010.00,13580,20240507,-16.49,10050,20250325,12.84,11990,-5.42,20250423,10050,12.84,20250325,13580,-16.49,20240507,10050,12.84,20250325,0.63,Y,293480,500,88 억,,0,N,N,2841,N,00,N +20250423,141104,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,200,2,1.78,294912905,25963,175.43,11240,11450,11240,14590,7870,11230,11358.97,0.00,0,5946,11396,11312,11266,11182,11136,11290,11160,89,3360,500,8310,10,1,17772946,2031,9.56,0.63,12,0.15,1196.00,18010.00,13580,20240507,-15.83,10050,20250325,13.73,11450,-0.17,20250423,10050,13.73,20250325,13580,-15.83,20240507,10050,13.73,20250325,0.63,Y,293480,500,88 억,,0,N,N,2841,N,00,N +20250423,131103,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11410,180,2,1.60,264960465,23337,157.68,11240,11450,11240,14590,7870,11230,11353.66,0.00,0,5670,11396,11312,11266,11182,11136,11290,11160,89,3360,500,8310,10,1,17772946,2028,9.54,0.63,12,0.13,1196.00,18010.00,13580,20240507,-15.98,10050,20250325,13.53,11450,-0.35,20250423,10050,13.53,20250325,13580,-15.98,20240507,10050,13.53,20250325,0.63,Y,293480,500,88 억,,0,N,N,2841,N,00,N +20250423,121107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11420,190,2,1.69,236024615,20805,140.57,11240,11430,11240,14590,7870,11230,11344.61,0.00,0,5193,11396,11312,11266,11182,11136,11290,11160,89,3360,500,8310,10,1,17772946,2030,9.55,0.63,12,0.12,1196.00,18010.00,13580,20240507,-15.91,10050,20250325,13.63,11430,-0.09,20250423,10050,13.63,20250325,13580,-15.91,20240507,10050,13.63,20250325,0.63,Y,293480,500,88 억,,0,N,N,2841,N,00,N +20250423,111107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11390,160,2,1.42,159504730,14088,95.19,11240,11390,11240,14590,7870,11230,11322.03,0.00,0,3946,11396,11312,11266,11182,11136,11290,11160,89,3360,500,8310,10,1,17772946,2024,9.52,0.63,12,0.08,1196.00,18010.00,13580,20240507,-16.13,10050,20250325,13.33,11390,0.00,20250423,10050,13.33,20250325,13580,-16.13,20240507,10050,13.33,20250325,0.63,Y,293480,500,88 억,,0,N,N,2841,N,00,N +20250423,101109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,70,2,0.62,52654300,4668,31.54,11240,11320,11240,14590,7870,11230,11279.84,0.00,0,-1255,11396,11312,11266,11182,11136,11290,11160,89,3360,500,8310,10,1,17772946,2008,9.45,0.63,12,0.03,1196.00,18010.00,13580,20240507,-16.79,10050,20250325,12.44,11350,-0.44,20250415,10050,12.44,20250325,13580,-16.79,20240507,10050,12.44,20250325,0.63,Y,293480,500,88 억,,0,N,N,2841,N,00,N +20250423,091115,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11290,60,2,0.53,1935380,172,1.16,11240,11300,11240,14590,7870,11230,11252.21,0.00,0,79,11396,11312,11266,11182,11136,11290,11160,89,3360,500,8310,10,1,17772946,2007,9.44,0.63,12,0.00,1196.00,18010.00,13580,20240507,-16.86,10050,20250325,12.34,11350,-0.53,20250415,10050,12.34,20250325,13580,-16.86,20240507,10050,12.34,20250325,0.63,Y,293480,500,88 억,,0,N,N,2841,N,00,N 20250422,161040,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,-90,5,-0.80,166649165,14780,101.43,11320,11350,11220,14710,7930,11320,11275.35,0.00,0,-592,11400,11360,11290,11250,11180,11380,11270,89,3390,500,8370,10,1,17772946,1996,9.39,0.62,12,0.08,1196.00,18010.00,13580,20240507,-17.30,10050,20250325,11.74,11350,0.00,20250415,10050,11.74,20250325,13580,-17.30,20240507,10050,11.74,20250325,0.64,Y,293480,500,88 억,,0,N,N,2841,N,00,N 20250422,151059,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,-90,5,-0.80,146423935,12979,89.07,11320,11350,11220,14710,7930,11320,11281.60,0.00,0,486,11400,11360,11290,11250,11180,11380,11270,89,3390,500,8370,10,1,17772946,1996,9.39,0.62,12,0.07,1196.00,18010.00,13580,20240507,-17.30,10050,20250325,11.74,11350,0.00,20250415,10050,11.74,20250325,13580,-17.30,20240507,10050,11.74,20250325,0.64,Y,293480,500,88 억,,0,N,N,46,N,00,N 20250422,141059,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11240,-80,5,-0.71,122957990,10889,74.73,11320,11350,11230,14710,7930,11320,11291.95,0.00,0,426,11400,11360,11290,11250,11180,11380,11270,89,3390,500,8370,10,1,17772946,1998,9.40,0.62,12,0.06,1196.00,18010.00,13580,20240507,-17.23,10050,20250325,11.84,11350,0.00,20250415,10050,11.84,20250325,13580,-17.23,20240507,10050,11.84,20250325,0.64,Y,293480,500,88 억,,0,N,N,46,N,00,N diff --git a/293490/price/prices-20250401.csv b/293490/price/prices-20250401.csv index f4b4b7e7e956..dd6c59aad94b 100644 --- a/293490/price/prices-20250401.csv +++ b/293490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161046,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13970,490,2,3.64,1816350640,131518,200.64,13600,13990,13510,17520,9440,13480,13810.58,10.69,0,36401,13880,13680,13480,13280,13080,13780,13380,83,4040,100,10240,10,1,82866437,11576,-10.60,0.83,12,0.16,-1318.00,16763.00,23200,20240510,-39.78,12900,20250409,8.29,17250,-19.01,20250109,12900,8.29,20250409,23200,-39.78,20240510,12900,8.29,20250409,1.21,Y,293490,100,82 억,,8859589,N,N,7325,N,00,N +20250423,151106,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13980,500,2,3.71,1730341345,125361,191.25,13600,13990,13510,17520,9440,13480,13802.87,10.69,0,35968,13880,13680,13480,13280,13080,13780,13380,83,4040,100,10240,10,1,82866437,11585,-10.61,0.83,12,0.15,-1318.00,16763.00,23200,20240510,-39.74,12900,20250409,8.37,17250,-18.96,20250109,12900,8.37,20250409,23200,-39.74,20240510,12900,8.37,20250409,1.21,Y,293490,100,82 억,,8859589,N,N,4351,N,00,N +20250423,141104,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13950,470,2,3.49,1498986110,108805,165.99,13600,13970,13510,17520,9440,13480,13776.81,10.69,0,32735,13880,13680,13480,13280,13080,13780,13380,83,4040,100,10240,10,1,82866437,11560,-10.58,0.83,12,0.13,-1318.00,16763.00,23200,20240510,-39.87,12900,20250409,8.14,17250,-19.13,20250109,12900,8.14,20250409,23200,-39.87,20240510,12900,8.14,20250409,1.21,Y,293490,100,82 억,,8859589,N,N,4351,N,00,N +20250423,131103,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13900,420,2,3.12,1167873240,85029,129.72,13600,13910,13510,17520,9440,13480,13735.00,10.69,0,28512,13880,13680,13480,13280,13080,13780,13380,83,4040,100,10240,10,1,82866437,11518,-10.55,0.83,12,0.10,-1318.00,16763.00,23200,20240510,-40.09,12900,20250409,7.75,17250,-19.42,20250109,12900,7.75,20250409,23200,-40.09,20240510,12900,7.75,20250409,1.21,Y,293490,100,82 억,,8859589,N,N,4351,N,00,N +20250423,121107,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13860,380,2,2.82,938805700,68519,104.53,13600,13870,13510,17520,9440,13480,13701.39,10.69,0,23026,13880,13680,13480,13280,13080,13780,13380,83,4040,100,10240,10,1,82866437,11485,-10.52,0.83,12,0.08,-1318.00,16763.00,23200,20240510,-40.26,12900,20250409,7.44,17250,-19.65,20250109,12900,7.44,20250409,23200,-40.26,20240510,12900,7.44,20250409,1.21,Y,293490,100,82 억,,8859589,N,N,4351,N,00,N +20250423,111107,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13780,300,2,2.23,689500120,50491,77.03,13600,13790,13510,17520,9440,13480,13655.90,10.69,0,19670,13880,13680,13480,13280,13080,13780,13380,83,4040,100,10240,10,1,82866437,11419,-10.46,0.82,12,0.06,-1318.00,16763.00,23200,20240510,-40.60,12900,20250409,6.82,17250,-20.12,20250109,12900,6.82,20250409,23200,-40.60,20240510,12900,6.82,20250409,1.21,Y,293490,100,82 억,,8859589,N,N,4351,N,00,N +20250423,101109,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13640,160,2,1.19,326203855,23997,36.61,13600,13670,13510,17520,9440,13480,13593.53,10.69,0,4954,13880,13680,13480,13280,13080,13780,13380,83,4040,100,10240,10,1,82866437,11303,-10.35,0.81,12,0.03,-1318.00,16763.00,23200,20240510,-41.21,12900,20250409,5.74,17250,-20.93,20250109,12900,5.74,20250409,23200,-41.21,20240510,12900,5.74,20250409,1.21,Y,293490,100,82 억,,8859589,N,N,4351,N,00,N +20250423,091115,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13530,50,2,0.37,104497220,7714,11.77,13600,13650,13510,17520,9440,13480,13546.44,10.69,0,-2051,13880,13680,13480,13280,13080,13780,13380,83,4040,100,10240,10,1,82866437,11212,-10.27,0.81,12,0.01,-1318.00,16763.00,23200,20240510,-41.68,12900,20250409,4.88,17250,-21.57,20250109,12900,4.88,20250409,23200,-41.68,20240510,12900,4.88,20250409,1.21,Y,293490,100,82 억,,8859589,N,N,4351,N,00,N 20250422,161040,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13480,40,2,0.30,885178250,65549,80.70,13440,13680,13280,17470,9410,13440,13504.07,10.68,0,9451,13706,13572,13466,13332,13226,13520,13280,83,4030,100,10210,10,1,82866437,11170,-10.23,0.80,12,0.08,-1318.00,16763.00,23200,20240510,-41.90,12900,20250409,4.50,17250,-21.86,20250109,12900,4.50,20250409,23200,-41.90,20240510,12900,4.50,20250409,1.22,Y,293490,100,82 억,,8850602,N,N,4351,N,00,N 20250422,151059,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13460,20,2,0.15,801050510,59297,73.01,13440,13680,13280,17470,9410,13440,13509.12,10.68,0,9103,13706,13572,13466,13332,13226,13520,13280,83,4030,100,10210,10,1,82866437,11154,-10.21,0.80,12,0.07,-1318.00,16763.00,23200,20240510,-41.98,12900,20250409,4.34,17250,-21.97,20250109,12900,4.34,20250409,23200,-41.98,20240510,12900,4.34,20250409,1.22,Y,293490,100,82 억,,8850602,N,N,9831,N,00,N 20250422,141100,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13470,30,2,0.22,609850850,45133,55.57,13440,13680,13280,17470,9410,13440,13512.30,10.68,0,9036,13706,13572,13466,13332,13226,13520,13280,83,4030,100,10210,10,1,82866437,11162,-10.22,0.80,12,0.05,-1318.00,16763.00,23200,20240510,-41.94,12900,20250409,4.42,17250,-21.91,20250109,12900,4.42,20250409,23200,-41.94,20240510,12900,4.42,20250409,1.22,Y,293490,100,82 억,,8850602,N,N,9831,N,00,N diff --git a/293580/price/prices-20250401.csv b/293580/price/prices-20250401.csv index ca07ede7e337..bfea4d3dfd62 100644 --- a/293580/price/prices-20250401.csv +++ b/293580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1667,-189,5,-10.18,18351438264,10656567,17.61,1865,1884,1647,2410,1300,1856,1722.16,1.47,0,52709,2837,2346,2079,1588,1321,2213,1455,479,554,500,1180,1,1,94929950,1582,20.08,1.57,12,11.23,83.00,1062.00,2570,20250422,-35.14,860,20241203,93.84,2570,-35.14,20250422,983,69.58,20250401,2570,-35.14,20250422,860,93.84,20241203,5.60,Y,293580,500,478 억,,1393489,N,N,10,N,00,N +20250423,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1677,-179,5,-9.64,17565949347,10186970,16.83,1865,1884,1647,2410,1300,1856,1724.35,1.47,0,-26737,2837,2346,2079,1588,1321,2213,1455,479,554,500,1180,1,1,94929950,1592,20.20,1.58,12,10.73,83.00,1062.00,2570,20250422,-34.75,860,20241203,95.00,2570,-34.75,20250422,983,70.60,20250401,2570,-34.75,20250422,860,95.00,20241203,5.60,Y,293580,500,478 억,,1393489,N,N,30,N,00,N +20250423,141104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1689,-167,5,-9.00,16590837610,9609676,15.88,1865,1884,1647,2410,1300,1856,1726.47,1.47,0,31007,2837,2346,2079,1588,1321,2213,1455,479,554,500,1180,1,1,94929950,1603,20.35,1.59,12,10.12,83.00,1062.00,2570,20250422,-34.28,860,20241203,96.40,2570,-34.28,20250422,983,71.82,20250401,2570,-34.28,20250422,860,96.40,20241203,5.60,Y,293580,500,478 억,,1393489,N,N,30,N,00,N +20250423,131104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1678,-178,5,-9.59,15687013568,9073110,14.99,1865,1884,1647,2410,1300,1856,1728.95,1.47,0,24220,2837,2346,2079,1588,1321,2213,1455,479,554,500,1180,1,1,94929950,1593,20.22,1.58,12,9.56,83.00,1062.00,2570,20250422,-34.71,860,20241203,95.12,2570,-34.71,20250422,983,70.70,20250401,2570,-34.71,20250422,860,95.12,20241203,5.60,Y,293580,500,478 억,,1393489,N,N,30,N,00,N +20250423,121107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1692,-164,5,-8.84,14590825439,8422098,13.91,1865,1884,1647,2410,1300,1856,1732.44,1.47,0,117419,2837,2346,2079,1588,1321,2213,1455,479,554,500,1180,1,1,94929950,1606,20.39,1.59,12,8.87,83.00,1062.00,2570,20250422,-34.16,860,20241203,96.74,2570,-34.16,20250422,983,72.13,20250401,2570,-34.16,20250422,860,96.74,20241203,5.60,Y,293580,500,478 억,,1393489,N,N,30,N,00,N +20250423,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1708,-148,5,-7.97,13315443635,7672062,12.68,1865,1884,1647,2410,1300,1856,1735.57,1.47,0,220368,2837,2346,2079,1588,1321,2213,1455,479,554,500,1180,1,1,94929950,1621,20.58,1.61,12,8.08,83.00,1062.00,2570,20250422,-33.54,860,20241203,98.60,2570,-33.54,20250422,983,73.75,20250401,2570,-33.54,20250422,860,98.60,20241203,5.60,Y,293580,500,478 억,,1393489,N,N,30,N,00,N +20250423,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1723,-133,5,-7.17,11977643558,6885876,11.38,1865,1884,1647,2410,1300,1856,1739.45,1.47,0,307261,2837,2346,2079,1588,1321,2213,1455,479,554,500,1180,1,1,94929950,1636,20.76,1.62,12,7.25,83.00,1062.00,2570,20250422,-32.96,860,20241203,100.35,2570,-32.96,20250422,983,75.28,20250401,2570,-32.96,20250422,860,100.35,20241203,5.60,Y,293580,500,478 억,,1393489,N,N,30,N,00,N +20250423,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1785,-71,5,-3.83,3592120450,1978707,3.27,1865,1884,1772,2410,1300,1856,1815.38,1.47,0,-21940,2837,2346,2079,1588,1321,2213,1455,479,554,500,1180,1,1,94929950,1694,21.51,1.68,12,2.08,83.00,1062.00,2570,20250422,-30.54,860,20241203,107.56,2570,-30.54,20250422,983,81.59,20250401,2570,-30.54,20250422,860,107.56,20241203,5.60,Y,293580,500,478 억,,1393489,N,N,30,N,00,N 20250422,161041,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1856,-324,5,-14.86,127493114530,60147378,91.92,2390,2570,1812,2830,1530,2180,2120.16,0.48,0,675862,2548,2364,1996,1812,1444,2456,1904,479,650,500,1390,1,1,94929950,1762,22.36,1.75,12,63.36,83.00,1062.00,2570,20250422,-27.78,860,20241203,115.81,2570,-27.78,20250422,983,88.81,20250401,2570,-27.78,20250422,860,115.81,20241203,5.84,Y,293580,500,478 억,,453762,N,N,30,N,01,N 20250422,151059,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1817,-363,5,-16.65,125706323242,59179048,90.44,2390,2570,1812,2830,1530,2180,2124.17,0.48,0,502103,2548,2364,1996,1812,1444,2456,1904,479,650,500,1390,1,1,94929950,1725,21.89,1.71,12,62.34,83.00,1062.00,2570,20250422,-29.30,860,20241203,111.28,2570,-29.30,20250422,983,84.84,20250401,2570,-29.30,20250422,860,111.28,20241203,5.84,Y,293580,500,478 억,,453762,N,N,62583,N,01,N 20250422,141100,54,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1855,-325,5,-14.91,122019081633,57178969,87.38,2390,2570,1830,2830,1530,2180,2133.98,0.48,0,217485,2548,2364,1996,1812,1444,2456,1904,479,650,500,1390,1,1,94929950,1761,22.35,1.75,12,60.23,83.00,1062.00,2570,20250422,-27.82,860,20241203,115.70,2570,-27.82,20250422,983,88.71,20250401,2570,-27.82,20250422,860,115.70,20241203,5.84,Y,293580,500,478 억,,453762,N,N,62583,N,01,N diff --git a/293780/price/prices-20250401.csv b/293780/price/prices-20250401.csv index a82ea52add97..347bbf7ca499 100644 --- a/293780/price/prices-20250401.csv +++ b/293780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,-200,5,-2.55,644017610,84155,264.32,7980,7980,7550,10170,5490,7830,7652.76,1.29,0,20028,8343,8086,7843,7586,7343,7965,7465,134,2340,500,5480,10,1,26881360,2051,-6.92,3.78,12,0.31,-1103.00,2016.00,15490,20240711,-50.74,4930,20240527,54.77,9400,-18.83,20250214,6060,25.91,20250102,15490,-50.74,20240711,4930,54.77,20240527,0.33,Y,293780,500,134 억,,345586,N,N,0,N,00,N +20250423,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,-150,5,-1.92,632305260,82620,259.50,7980,7980,7550,10170,5490,7830,7653.17,1.29,0,20101,8343,8086,7843,7586,7343,7965,7465,134,2340,500,5480,10,1,26881360,2064,-6.96,3.81,12,0.31,-1103.00,2016.00,15490,20240711,-50.42,4930,20240527,55.78,9400,-18.30,20250214,6060,26.73,20250102,15490,-50.42,20240711,4930,55.78,20240527,0.33,Y,293780,500,134 억,,345586,N,N,0,N,00,N +20250423,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7605,-225,5,-2.87,581983435,76020,238.77,7980,7980,7550,10170,5490,7830,7655.66,1.29,0,20171,8343,8086,7843,7586,7343,7965,7465,134,2340,500,5480,10,1,26881360,2044,-6.89,3.77,12,0.28,-1103.00,2016.00,15490,20240711,-50.90,4930,20240527,54.26,9400,-19.10,20250214,6060,25.50,20250102,15490,-50.90,20240711,4930,54.26,20240527,0.33,Y,293780,500,134 억,,345586,N,N,0,N,00,N +20250423,131104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,-150,5,-1.92,426162330,55524,174.40,7980,7980,7590,10170,5490,7830,7675.28,1.29,0,20547,8343,8086,7843,7586,7343,7965,7465,134,2340,500,5480,10,1,26881360,2064,-6.96,3.81,12,0.21,-1103.00,2016.00,15490,20240711,-50.42,4930,20240527,55.78,9400,-18.30,20250214,6060,26.73,20250102,15490,-50.42,20240711,4930,55.78,20240527,0.33,Y,293780,500,134 억,,345586,N,N,0,N,00,N +20250423,121108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,-150,5,-1.92,401483130,52309,164.30,7980,7980,7590,10170,5490,7830,7675.22,1.29,0,22510,8343,8086,7843,7586,7343,7965,7465,134,2340,500,5480,10,1,26881360,2064,-6.96,3.81,12,0.19,-1103.00,2016.00,15490,20240711,-50.42,4930,20240527,55.78,9400,-18.30,20250214,6060,26.73,20250102,15490,-50.42,20240711,4930,55.78,20240527,0.33,Y,293780,500,134 억,,345586,N,N,0,N,00,N +20250423,111108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7700,-130,5,-1.66,381635340,49724,156.18,7980,7980,7590,10170,5490,7830,7675.07,1.29,0,22543,8343,8086,7843,7586,7343,7965,7465,134,2340,500,5480,10,1,26881360,2070,-6.98,3.82,12,0.18,-1103.00,2016.00,15490,20240711,-50.29,4930,20240527,56.19,9400,-18.09,20250214,6060,27.06,20250102,15490,-50.29,20240711,4930,56.19,20240527,0.33,Y,293780,500,134 억,,345586,N,N,0,N,00,N +20250423,101110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,-150,5,-1.92,313422210,40821,128.21,7980,7980,7590,10170,5490,7830,7677.97,1.29,0,21684,8343,8086,7843,7586,7343,7965,7465,134,2340,500,5480,10,1,26881360,2064,-6.96,3.81,12,0.15,-1103.00,2016.00,15490,20240711,-50.42,4930,20240527,55.78,9400,-18.30,20250214,6060,26.73,20250102,15490,-50.42,20240711,4930,55.78,20240527,0.33,Y,293780,500,134 억,,345586,N,N,0,N,00,N +20250423,091115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7830,0,3,0.00,42933480,5475,17.20,7980,7980,7810,10170,5490,7830,7841.73,1.29,0,1030,8343,8086,7843,7586,7343,7965,7465,134,2340,500,5480,10,1,26881360,2105,-7.10,3.88,12,0.02,-1103.00,2016.00,15490,20240711,-49.45,4930,20240527,58.82,9400,-16.70,20250214,6060,29.21,20250102,15490,-49.45,20240711,4930,58.82,20240527,0.33,Y,293780,500,134 억,,345586,N,N,0,N,00,N 20250422,161041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7830,90,2,1.16,246811695,31838,77.36,7840,8100,7600,10060,5420,7740,7752.10,1.29,0,-1129,8466,8102,7876,7512,7286,7990,7400,134,2320,500,5410,10,1,26881360,2105,-7.10,3.88,12,0.12,-1103.00,2016.00,15490,20240711,-49.45,4930,20240527,58.82,9400,-16.70,20250214,6060,29.21,20250102,15490,-49.45,20240711,4930,58.82,20240527,0.34,Y,293780,500,134 억,,346805,N,N,193,N,00,N 20250422,151100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7830,90,2,1.16,241950025,31215,75.84,7840,8100,7600,10060,5420,7740,7751.08,1.29,0,-884,8466,8102,7876,7512,7286,7990,7400,134,2320,500,5410,10,1,26881360,2105,-7.10,3.88,12,0.12,-1103.00,2016.00,15490,20240711,-49.45,4930,20240527,58.82,9400,-16.70,20250214,6060,29.21,20250102,15490,-49.45,20240711,4930,58.82,20240527,0.34,Y,293780,500,134 억,,346805,N,N,193,N,00,N 20250422,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7790,50,2,0.65,220474980,28473,69.18,7840,8100,7600,10060,5420,7740,7743.30,1.29,0,-270,8466,8102,7876,7512,7286,7990,7400,134,2320,500,5410,10,1,26881360,2094,-7.06,3.86,12,0.11,-1103.00,2016.00,15490,20240711,-49.71,4930,20240527,58.01,9400,-17.13,20250214,6060,28.55,20250102,15490,-49.71,20240711,4930,58.01,20240527,0.34,Y,293780,500,134 억,,346805,N,N,193,N,00,N diff --git a/293940/price/prices-20250401.csv b/293940/price/prices-20250401.csv index 9c15cebb34e3..008b9fdfc86b 100644 --- a/293940/price/prices-20250401.csv +++ b/293940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161047,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5690,70,2,1.25,679992290,120193,110.49,5680,5720,5600,7300,3940,5620,5657.49,10.04,0,23280,5800,5710,5660,5570,5520,5685,5545,1209,1680,1000,4270,10,1,120940123,6881,0.00,0.00,09,0.10,0.00,0.00,6754,20240731,-15.75,5250,20241209,8.38,6210,-8.37,20250307,5290,7.56,20250409,6800,-16.32,20240731,5250,8.38,20241209,0.00,Y,293940,1000,1209 억,,12145620,N,N,4548,N,00,N +20250423,151107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5695,75,2,1.33,598390725,105875,97.33,5680,5700,5600,7300,3940,5620,5651.86,10.04,0,20208,5800,5710,5660,5570,5520,5685,5545,1209,1680,1000,4270,10,1,120940123,6888,0.00,0.00,09,0.09,0.00,0.00,6754,20240731,-15.68,5250,20241209,8.48,6210,-8.29,20250307,5290,7.66,20250409,6800,-16.25,20240731,5250,8.48,20241209,0.00,Y,293940,1000,1209 억,,12145620,N,N,8545,N,00,N +20250423,141105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5660,40,2,0.71,495032460,87666,80.59,5680,5690,5600,7300,3940,5620,5646.80,10.04,0,6048,5800,5710,5660,5570,5520,5685,5545,1209,1680,1000,4270,10,1,120940123,6845,0.00,0.00,09,0.07,0.00,0.00,6754,20240731,-16.20,5250,20241209,7.81,6210,-8.86,20250307,5290,6.99,20250409,6800,-16.76,20240731,5250,7.81,20241209,0.00,Y,293940,1000,1209 억,,12145620,N,N,8545,N,00,N +20250423,131104,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5650,30,2,0.53,413886740,73318,67.40,5680,5690,5600,7300,3940,5620,5645.09,10.04,0,2417,5800,5710,5660,5570,5520,5685,5545,1209,1680,1000,4270,10,1,120940123,6833,0.00,0.00,09,0.06,0.00,0.00,6754,20240731,-16.35,5250,20241209,7.62,6210,-9.02,20250307,5290,6.81,20250409,6800,-16.91,20240731,5250,7.62,20241209,0.00,Y,293940,1000,1209 억,,12145620,N,N,8545,N,00,N +20250423,121108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5660,40,2,0.71,309429810,54823,50.40,5680,5690,5600,7300,3940,5620,5644.16,10.04,0,-279,5800,5710,5660,5570,5520,5685,5545,1209,1680,1000,4270,10,1,120940123,6845,0.00,0.00,09,0.05,0.00,0.00,6754,20240731,-16.20,5250,20241209,7.81,6210,-8.86,20250307,5290,6.99,20250409,6800,-16.76,20240731,5250,7.81,20241209,0.00,Y,293940,1000,1209 억,,12145620,N,N,8545,N,00,N +20250423,111108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5670,50,2,0.89,247454335,43882,40.34,5680,5690,5600,7300,3940,5620,5639.09,10.04,0,-2376,5800,5710,5660,5570,5520,5685,5545,1209,1680,1000,4270,10,1,120940123,6857,0.00,0.00,09,0.04,0.00,0.00,6754,20240731,-16.05,5250,20241209,8.00,6210,-8.70,20250307,5290,7.18,20250409,6800,-16.62,20240731,5250,8.00,20241209,0.00,Y,293940,1000,1209 억,,12145620,N,N,8545,N,00,N +20250423,101110,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5650,30,2,0.53,158970030,28268,25.99,5680,5680,5600,7300,3940,5620,5623.67,10.04,0,-4642,5800,5710,5660,5570,5520,5685,5545,1209,1680,1000,4270,10,1,120940123,6833,0.00,0.00,09,0.02,0.00,0.00,6754,20240731,-16.35,5250,20241209,7.62,6210,-9.02,20250307,5290,6.81,20250409,6800,-16.91,20240731,5250,7.62,20241209,0.00,Y,293940,1000,1209 억,,12145620,N,N,8545,N,00,N +20250423,091116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5650,30,2,0.53,16135870,2859,2.63,5680,5680,5620,7300,3940,5620,5643.89,10.04,0,-2123,5800,5710,5660,5570,5520,5685,5545,1209,1680,1000,4270,10,1,120940123,6833,0.00,0.00,09,0.00,0.00,0.00,6754,20240731,-16.35,5250,20241209,7.62,6210,-9.02,20250307,5290,6.81,20250409,6800,-16.91,20240731,5250,7.62,20241209,0.00,Y,293940,1000,1209 억,,12145620,N,N,8545,N,00,N 20250422,161041,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5620,-110,5,-1.92,613365690,108501,108.96,5750,5750,5610,7440,4020,5730,5653.09,10.07,0,-36733,5843,5786,5733,5676,5623,5760,5650,1209,1710,1000,4350,10,1,120940123,6797,0.00,0.00,09,0.09,0.00,0.00,6754,20240731,-16.79,5250,20241209,7.05,6210,-9.50,20250307,5290,6.24,20250409,6800,-17.35,20240731,5250,7.05,20241209,0.00,Y,293940,1000,1209 억,,12178526,N,N,8545,N,00,N 20250422,151100,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5620,-110,5,-1.92,552032510,97591,98.00,5750,5750,5610,7440,4020,5730,5656.59,10.07,0,-32896,5843,5786,5733,5676,5623,5760,5650,1209,1710,1000,4350,10,1,120940123,6797,0.00,0.00,09,0.08,0.00,0.00,6754,20240731,-16.79,5250,20241209,7.05,6210,-9.50,20250307,5290,6.24,20250409,6800,-17.35,20240731,5250,7.05,20241209,0.00,Y,293940,1000,1209 억,,12178526,N,N,2273,N,00,N 20250422,141101,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5640,-90,5,-1.57,397432420,70108,70.40,5750,5750,5630,7440,4020,5730,5668.86,10.07,0,-26997,5843,5786,5733,5676,5623,5760,5650,1209,1710,1000,4350,10,1,120940123,6821,0.00,0.00,09,0.06,0.00,0.00,6754,20240731,-16.49,5250,20241209,7.43,6210,-9.18,20250307,5290,6.62,20250409,6800,-17.06,20240731,5250,7.43,20241209,0.00,Y,293940,1000,1209 억,,12178526,N,N,2273,N,00,N diff --git a/294090/price/prices-20250401.csv b/294090/price/prices-20250401.csv index 0979453e05c6..23b3ef57c83a 100644 --- a/294090/price/prices-20250401.csv +++ b/294090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N +20250423,151107,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N +20250423,141105,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N +20250423,131104,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N +20250423,121108,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N +20250423,111108,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N +20250423,101110,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N +20250423,091116,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N 20250422,161041,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N 20250422,151100,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N 20250422,141101,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N diff --git a/294140/price/prices-20250401.csv b/294140/price/prices-20250401.csv index cb2a06f8d9fd..c911565368f6 100644 --- a/294140/price/prices-20250401.csv +++ b/294140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,150,2,4.18,668552094,177834,1136.54,3650,3980,3600,4660,2510,3585,3759.42,0.78,0,40245,3731,3657,3561,3487,3391,3610,3440,105,1075,500,2150,5,1,21000000,784,-16.75,6.40,12,0.85,-223.00,584.00,6460,20240819,-42.18,2640,20240605,41.48,3980,-6.16,20250423,2660,40.41,20250204,6460,-42.18,20240819,1930,93.52,20240423,0.00,Y,294140,500,105 억,,163039,N,N,4179,N,00,N +20250423,151107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,150,2,4.18,642422032,170838,1091.83,3650,3980,3600,4660,2510,3585,3760.42,0.78,0,40188,3731,3657,3561,3487,3391,3610,3440,105,1075,500,2150,5,1,21000000,784,-16.75,6.40,12,0.81,-223.00,584.00,6460,20240819,-42.18,2640,20240605,41.48,3980,-6.16,20250423,2660,40.41,20250204,6460,-42.18,20240819,1930,93.52,20240423,0.00,Y,294140,500,105 억,,163039,N,N,542,N,00,N +20250423,141106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,170,2,4.74,603955357,160481,1025.63,3650,3980,3600,4660,2510,3585,3763.41,0.78,0,38893,3731,3657,3561,3487,3391,3610,3440,105,1075,500,2150,5,1,21000000,789,-16.84,6.43,12,0.76,-223.00,584.00,6460,20240819,-41.87,2640,20240605,42.23,3980,-5.65,20250423,2660,41.17,20250204,6460,-41.87,20240819,1930,94.56,20240423,0.00,Y,294140,500,105 억,,163039,N,N,542,N,00,N +20250423,131105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,175,2,4.88,581545242,154514,987.50,3650,3980,3600,4660,2510,3585,3763.71,0.78,0,38847,3731,3657,3561,3487,3391,3610,3440,105,1075,500,2150,5,1,21000000,790,-16.86,6.44,12,0.74,-223.00,584.00,6460,20240819,-41.80,2640,20240605,42.42,3980,-5.53,20250423,2660,41.35,20250204,6460,-41.80,20240819,1930,94.82,20240423,0.00,Y,294140,500,105 억,,163039,N,N,542,N,00,N +20250423,121109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,155,2,4.32,270773350,73139,467.43,3650,3765,3600,4660,2510,3585,3702.17,0.78,0,30534,3731,3657,3561,3487,3391,3610,3440,105,1075,500,2150,5,1,21000000,785,-16.77,6.40,12,0.35,-223.00,584.00,6460,20240819,-42.11,2640,20240605,41.67,3895,-3.98,20250319,2660,40.60,20250204,6460,-42.11,20240819,1930,93.78,20240423,0.00,Y,294140,500,105 억,,163039,N,N,542,N,00,N +20250423,111109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3720,135,2,3.77,227097655,61458,392.78,3650,3765,3600,4660,2510,3585,3695.17,0.78,0,25313,3731,3657,3561,3487,3391,3610,3440,105,1075,500,2150,5,1,21000000,781,-16.68,6.37,12,0.29,-223.00,584.00,6460,20240819,-42.41,2640,20240605,40.91,3895,-4.49,20250319,2660,39.85,20250204,6460,-42.41,20240819,1930,92.75,20240423,0.00,Y,294140,500,105 억,,163039,N,N,542,N,00,N +20250423,101111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3725,140,2,3.91,146491705,39828,254.54,3650,3725,3600,4660,2510,3585,3678.11,0.78,0,13390,3731,3657,3561,3487,3391,3610,3440,105,1075,500,2150,5,1,21000000,782,-16.70,6.38,12,0.19,-223.00,584.00,6460,20240819,-42.34,2640,20240605,41.10,3895,-4.36,20250319,2660,40.04,20250204,6460,-42.34,20240819,1930,93.01,20240423,0.00,Y,294140,500,105 억,,163039,N,N,542,N,00,N +20250423,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,60,2,1.67,15722755,4314,27.57,3650,3650,3600,4660,2510,3585,3644.59,0.78,0,-1159,3731,3657,3561,3487,3391,3610,3440,105,1075,500,2150,5,1,21000000,765,-16.35,6.24,12,0.02,-223.00,584.00,6460,20240819,-43.58,2640,20240605,38.07,3895,-6.42,20250319,2660,37.03,20250204,6460,-43.58,20240819,1930,88.86,20240423,0.00,Y,294140,500,105 억,,163039,N,N,542,N,00,N 20250422,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,55,2,1.56,55278190,15646,86.62,3630,3635,3465,4585,2475,3530,3533.06,0.78,0,-140,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,753,-16.08,6.14,12,0.07,-223.00,584.00,6460,20240819,-44.50,2640,20240605,35.80,3895,-7.96,20250319,2660,34.77,20250204,6460,-44.50,20240819,1930,85.75,20240422,0.00,Y,294140,500,105 억,,163282,N,N,542,N,00,N 20250422,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,40,2,1.13,50135320,14206,78.65,3630,3635,3465,4585,2475,3530,3529.17,0.78,0,-205,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,750,-16.01,6.11,12,0.07,-223.00,584.00,6460,20240819,-44.74,2640,20240605,35.23,3895,-8.34,20250319,2660,34.21,20250204,6460,-44.74,20240819,1930,84.97,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N 20250422,141101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,0,3,0.00,35921755,10198,56.46,3630,3635,3465,4585,2475,3530,3522.43,0.78,0,-1800,3686,3607,3556,3477,3426,3582,3452,105,1055,500,2110,5,1,21000000,741,-15.83,6.04,12,0.05,-223.00,584.00,6460,20240819,-45.36,2640,20240605,33.71,3895,-9.37,20250319,2660,32.71,20250204,6460,-45.36,20240819,1930,82.90,20240422,0.00,Y,294140,500,105 억,,163282,N,N,1473,N,00,N diff --git a/294570/price/prices-20250401.csv b/294570/price/prices-20250401.csv index 91364f660c54..977e1f1147fd 100644 --- a/294570/price/prices-20250401.csv +++ b/294570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161048,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21200,-1050,5,-4.72,3236032875,148204,34.32,22550,22650,21200,28900,15600,22250,21837.35,1.92,0,1145,24250,23250,22600,21600,20950,22925,21275,51,6650,500,15570,50,1,10254685,2174,13.78,1.47,12,1.45,1538.00,14437.00,27200,20250414,-22.06,10180,20240805,108.25,27200,-22.06,20250414,14940,41.90,20250204,27200,-22.06,20250414,10180,108.25,20240805,2.21,Y,294570,500,51 억,,196893,N,N,8293,N,00,N +20250423,151108,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21350,-900,5,-4.04,3014515450,137769,31.90,22550,22650,21200,28900,15600,22250,21880.94,1.92,0,1586,24250,23250,22600,21600,20950,22925,21275,51,6650,500,15570,50,1,10254685,2189,13.88,1.48,12,1.34,1538.00,14437.00,27200,20250414,-21.51,10180,20240805,109.72,27200,-21.51,20250414,14940,42.90,20250204,27200,-21.51,20250414,10180,109.72,20240805,2.21,Y,294570,500,51 억,,196893,N,N,0,N,00,N +20250423,141106,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21350,-900,5,-4.04,2856324900,130369,30.19,22550,22650,21200,28900,15600,22250,21909.54,1.92,0,2488,24250,23250,22600,21600,20950,22925,21275,51,6650,500,15570,50,1,10254685,2189,13.88,1.48,12,1.27,1538.00,14437.00,27200,20250414,-21.51,10180,20240805,109.72,27200,-21.51,20250414,14940,42.90,20250204,27200,-21.51,20250414,10180,109.72,20240805,2.21,Y,294570,500,51 억,,196893,N,N,0,N,00,N +20250423,131105,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21300,-950,5,-4.27,2580115650,117420,27.19,22550,22650,21250,28900,15600,22250,21973.39,1.92,0,1806,24250,23250,22600,21600,20950,22925,21275,51,6650,500,15570,50,1,10254685,2184,13.85,1.48,12,1.15,1538.00,14437.00,27200,20250414,-21.69,10180,20240805,109.23,27200,-21.69,20250414,14940,42.57,20250204,27200,-21.69,20250414,10180,109.23,20240805,2.21,Y,294570,500,51 억,,196893,N,N,0,N,00,N +20250423,121109,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21550,-700,5,-3.15,2252031775,102149,23.65,22550,22650,21400,28900,15600,22250,22046.54,1.92,0,5877,24250,23250,22600,21600,20950,22925,21275,51,6650,500,15570,50,1,10254685,2210,14.01,1.49,12,1.00,1538.00,14437.00,27200,20250414,-20.77,10180,20240805,111.69,27200,-20.77,20250414,14940,44.24,20250204,27200,-20.77,20250414,10180,111.69,20240805,2.21,Y,294570,500,51 억,,196893,N,N,0,N,00,N +20250423,111109,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21700,-550,5,-2.47,1877437750,84823,19.64,22550,22650,21650,28900,15600,22250,22133.59,1.92,0,6268,24250,23250,22600,21600,20950,22925,21275,51,6650,500,15570,50,1,10254685,2225,14.11,1.50,12,0.83,1538.00,14437.00,27200,20250414,-20.22,10180,20240805,113.16,27200,-20.22,20250414,14940,45.25,20250204,27200,-20.22,20250414,10180,113.16,20240805,2.21,Y,294570,500,51 억,,196893,N,N,0,N,00,N +20250423,101111,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22050,-200,5,-0.90,1273950150,57146,13.23,22550,22650,21950,28900,15600,22250,22292.90,1.92,0,2425,24250,23250,22600,21600,20950,22925,21275,51,6650,500,15570,50,1,10254685,2261,14.34,1.53,12,0.56,1538.00,14437.00,27200,20250414,-18.93,10180,20240805,116.60,27200,-18.93,20250414,14940,47.59,20250204,27200,-18.93,20250414,10180,116.60,20240805,2.21,Y,294570,500,51 억,,196893,N,N,0,N,00,N +20250423,091116,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22150,-100,5,-0.45,422956075,18942,4.39,22550,22650,21950,28900,15600,22250,22329.01,1.92,0,-2073,24250,23250,22600,21600,20950,22925,21275,51,6650,500,15570,50,1,10254685,2271,14.40,1.53,12,0.18,1538.00,14437.00,27200,20250414,-18.57,10180,20240805,117.58,27200,-18.57,20250414,14940,48.26,20250204,27200,-18.57,20250414,10180,117.58,20240805,2.21,Y,294570,500,51 억,,196893,N,N,0,N,00,N 20250422,161042,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22250,-400,5,-1.77,6906900175,303111,108.92,22750,23600,21950,29400,15900,22650,22787.79,1.98,0,-6405,23516,23082,22266,21832,21016,23300,22050,51,6750,500,15850,50,1,10254685,2282,14.47,1.54,12,2.96,1538.00,14437.00,27200,20250414,-18.20,10180,20240805,118.57,27200,-18.20,20250414,14940,48.93,20250204,27200,-18.20,20250414,10180,118.57,20240805,2.11,N,294570,500,51 억,,203295,N,N,12808,N,00,N 20250422,151101,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22000,-650,5,-2.87,6701650700,293870,105.60,22750,23600,21950,29400,15900,22650,22805.06,1.98,0,-6040,23516,23082,22266,21832,21016,23300,22050,51,6750,500,15850,50,1,10254685,2256,14.30,1.52,12,2.87,1538.00,14437.00,27200,20250414,-19.12,10180,20240805,116.11,27200,-19.12,20250414,14940,47.26,20250204,27200,-19.12,20250414,10180,116.11,20240805,2.11,N,294570,500,51 억,,203295,N,N,12808,N,00,N 20250422,141101,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22050,-600,5,-2.65,6342419700,277624,99.76,22750,23600,22050,29400,15900,22650,22845.68,1.98,0,-5516,23516,23082,22266,21832,21016,23300,22050,51,6750,500,15850,50,1,10254685,2261,14.34,1.53,12,2.71,1538.00,14437.00,27200,20250414,-18.93,10180,20240805,116.60,27200,-18.93,20250414,14940,47.59,20250204,27200,-18.93,20250414,10180,116.60,20240805,2.11,N,294570,500,51 억,,203295,N,N,12808,N,00,N diff --git a/294630/price/prices-20250401.csv b/294630/price/prices-20250401.csv index 8ab83812e199..4906709124d5 100644 --- a/294630/price/prices-20250401.csv +++ b/294630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,60,2,2.14,282787980,99467,117.10,2810,2865,2810,3645,1965,2805,2843.03,0.82,0,24901,2868,2836,2808,2776,2748,2822,2762,120,840,500,2070,5,1,23979459,687,-17.26,8.73,12,0.41,-166.00,328.00,6240,20240417,-54.09,2500,20250407,14.60,4200,-31.79,20250107,2500,14.60,20250407,5920,-51.60,20240516,2500,14.60,20250407,0.04,Y,294630,500,119 억,,195746,N,N,6664,N,00,N +20250423,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,55,2,1.96,265434235,93400,109.95,2810,2860,2810,3645,1965,2805,2841.91,0.82,0,25496,2868,2836,2808,2776,2748,2822,2762,120,840,500,2070,5,1,23979459,686,-17.23,8.72,12,0.39,-166.00,328.00,6240,20240417,-54.17,2500,20250407,14.40,4200,-31.90,20250107,2500,14.40,20250407,5920,-51.69,20240516,2500,14.40,20250407,0.04,Y,294630,500,119 억,,195746,N,N,13465,N,00,N +20250423,141106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,40,2,1.43,226614660,79786,93.93,2810,2860,2810,3645,1965,2805,2840.28,0.82,0,21079,2868,2836,2808,2776,2748,2822,2762,120,840,500,2070,5,1,23979459,682,-17.14,8.67,12,0.33,-166.00,328.00,6240,20240417,-54.41,2500,20250407,13.80,4200,-32.26,20250107,2500,13.80,20250407,5920,-51.94,20240516,2500,13.80,20250407,0.04,Y,294630,500,119 억,,195746,N,N,13465,N,00,N +20250423,131105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,40,2,1.43,192262425,67701,79.70,2810,2860,2810,3645,1965,2805,2839.88,0.82,0,16335,2868,2836,2808,2776,2748,2822,2762,120,840,500,2070,5,1,23979459,682,-17.14,8.67,12,0.28,-166.00,328.00,6240,20240417,-54.41,2500,20250407,13.80,4200,-32.26,20250107,2500,13.80,20250407,5920,-51.94,20240516,2500,13.80,20250407,0.04,Y,294630,500,119 억,,195746,N,N,13465,N,00,N +20250423,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,45,2,1.60,165681715,58331,68.67,2810,2860,2810,3645,1965,2805,2840.37,0.82,0,14340,2868,2836,2808,2776,2748,2822,2762,120,840,500,2070,5,1,23979459,683,-17.17,8.69,12,0.24,-166.00,328.00,6240,20240417,-54.33,2500,20250407,14.00,4200,-32.14,20250107,2500,14.00,20250407,5920,-51.86,20240516,2500,14.00,20250407,0.04,Y,294630,500,119 억,,195746,N,N,13465,N,00,N +20250423,111109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,45,2,1.60,141193210,49700,58.51,2810,2860,2810,3645,1965,2805,2840.91,0.82,0,11833,2868,2836,2808,2776,2748,2822,2762,120,840,500,2070,5,1,23979459,683,-17.17,8.69,12,0.21,-166.00,328.00,6240,20240417,-54.33,2500,20250407,14.00,4200,-32.14,20250107,2500,14.00,20250407,5920,-51.86,20240516,2500,14.00,20250407,0.04,Y,294630,500,119 억,,195746,N,N,13465,N,00,N +20250423,101111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,30,2,1.07,103844235,36544,43.02,2810,2860,2810,3645,1965,2805,2841.62,0.82,0,9248,2868,2836,2808,2776,2748,2822,2762,120,840,500,2070,5,1,23979459,680,-17.08,8.64,12,0.15,-166.00,328.00,6240,20240417,-54.57,2500,20250407,13.40,4200,-32.50,20250107,2500,13.40,20250407,5920,-52.11,20240516,2500,13.40,20250407,0.04,Y,294630,500,119 억,,195746,N,N,13465,N,00,N +20250423,091117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,35,2,1.25,6792855,2396,2.82,2810,2860,2810,3645,1965,2805,2835.08,0.82,0,1125,2868,2836,2808,2776,2748,2822,2762,120,840,500,2070,5,1,23979459,681,-17.11,8.66,12,0.01,-166.00,328.00,6240,20240417,-54.49,2500,20250407,13.60,4200,-32.38,20250107,2500,13.60,20250407,5920,-52.03,20240516,2500,13.60,20250407,0.04,Y,294630,500,119 억,,195746,N,N,13465,N,00,N 20250422,161042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-30,5,-1.06,236875759,84345,82.29,2830,2840,2780,3685,1985,2835,2808.41,0.78,0,9079,2895,2865,2830,2800,2765,2880,2815,120,850,500,2090,5,1,23979459,673,-16.90,8.55,12,0.35,-166.00,328.00,6240,20240417,-55.05,2500,20250407,12.20,4200,-33.21,20250107,2500,12.20,20250407,5920,-52.62,20240516,2500,12.20,20250407,0.06,Y,294630,500,119 억,,186823,N,N,13465,N,00,N 20250422,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-20,5,-0.71,231471369,82421,80.42,2830,2840,2780,3685,1985,2835,2808.40,0.78,0,8226,2895,2865,2830,2800,2765,2880,2815,120,850,500,2090,5,1,23979459,675,-16.96,8.58,12,0.34,-166.00,328.00,6240,20240417,-54.89,2500,20250407,12.60,4200,-32.98,20250107,2500,12.60,20250407,5920,-52.45,20240516,2500,12.60,20250407,0.06,Y,294630,500,119 억,,186823,N,N,2720,N,00,N 20250422,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-30,5,-1.06,212087104,75515,73.68,2830,2840,2780,3685,1985,2835,2808.54,0.78,0,5980,2895,2865,2830,2800,2765,2880,2815,120,850,500,2090,5,1,23979459,673,-16.90,8.55,12,0.31,-166.00,328.00,6240,20240417,-55.05,2500,20250407,12.20,4200,-33.21,20250107,2500,12.20,20250407,5920,-52.62,20240516,2500,12.20,20250407,0.06,Y,294630,500,119 억,,186823,N,N,2720,N,00,N diff --git a/294870/price/prices-20250401.csv b/294870/price/prices-20250401.csv index b8a828969a37..0d0e80ad193f 100644 --- a/294870/price/prices-20250401.csv +++ b/294870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161048,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22250,-50,5,-0.22,2614608075,116488,125.72,22550,22700,22100,28950,15650,22300,22445.30,12.03,0,-15284,23000,22650,22200,21850,21400,22825,22025,3295,6650,5000,16500,50,1,65907330,14664,9.42,0.47,12,0.18,2363.00,47572.00,28200,20240826,-21.10,15500,20240419,43.55,23000,-3.26,20250418,15870,40.20,20250203,28200,-21.10,20240826,15870,40.20,20250203,0.84,Y,294870,5000,3295 억,,7931221,N,N,11114,N,00,N +20250423,151108,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22200,-100,5,-0.45,2372997175,105601,113.97,22550,22700,22200,28950,15650,22300,22471.35,12.03,0,-14053,23000,22650,22200,21850,21400,22825,22025,3295,6650,5000,16500,50,1,65907330,14631,9.39,0.47,12,0.16,2363.00,47572.00,28200,20240826,-21.28,15500,20240419,43.23,23000,-3.48,20250418,15870,39.89,20250203,28200,-21.28,20240826,15870,39.89,20250203,0.84,Y,294870,5000,3295 억,,7931221,N,N,11139,N,00,N +20250423,141106,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22500,200,2,0.90,1489827675,66133,71.37,22550,22700,22300,28950,15650,22300,22527.75,12.03,0,-15163,23000,22650,22200,21850,21400,22825,22025,3295,6650,5000,16500,50,1,65907330,14829,9.52,0.47,12,0.10,2363.00,47572.00,28200,20240826,-20.21,15500,20240419,45.16,23000,-2.17,20250418,15870,41.78,20250203,28200,-20.21,20240826,15870,41.78,20250203,0.84,Y,294870,5000,3295 억,,7931221,N,N,11139,N,00,N +20250423,131105,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22500,200,2,0.90,1281414700,56879,61.39,22550,22700,22300,28950,15650,22300,22528.78,12.03,0,-13482,23000,22650,22200,21850,21400,22825,22025,3295,6650,5000,16500,50,1,65907330,14829,9.52,0.47,12,0.09,2363.00,47572.00,28200,20240826,-20.21,15500,20240419,45.16,23000,-2.17,20250418,15870,41.78,20250203,28200,-20.21,20240826,15870,41.78,20250203,0.84,Y,294870,5000,3295 억,,7931221,N,N,11139,N,00,N +20250423,121109,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22450,150,2,0.67,1056699550,46878,50.59,22550,22700,22300,28950,15650,22300,22541.48,12.03,0,-11727,23000,22650,22200,21850,21400,22825,22025,3295,6650,5000,16500,50,1,65907330,14796,9.50,0.47,12,0.07,2363.00,47572.00,28200,20240826,-20.39,15500,20240419,44.84,23000,-2.39,20250418,15870,41.46,20250203,28200,-20.39,20240826,15870,41.46,20250203,0.84,Y,294870,5000,3295 억,,7931221,N,N,11139,N,00,N +20250423,111110,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22550,250,2,1.12,823345750,36504,39.40,22550,22700,22300,28950,15650,22300,22554.95,12.03,0,-7155,23000,22650,22200,21850,21400,22825,22025,3295,6650,5000,16500,50,1,65907330,14862,9.54,0.47,12,0.06,2363.00,47572.00,28200,20240826,-20.04,15500,20240419,45.48,23000,-1.96,20250418,15870,42.09,20250203,28200,-20.04,20240826,15870,42.09,20250203,0.84,Y,294870,5000,3295 억,,7931221,N,N,11139,N,00,N +20250423,101111,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22600,300,2,1.35,506212400,22447,24.23,22550,22700,22300,28950,15650,22300,22551.45,12.03,0,-2104,23000,22650,22200,21850,21400,22825,22025,3295,6650,5000,16500,50,1,65907330,14895,9.56,0.48,12,0.03,2363.00,47572.00,28200,20240826,-19.86,15500,20240419,45.81,23000,-1.74,20250418,15870,42.41,20250203,28200,-19.86,20240826,15870,42.41,20250203,0.84,Y,294870,5000,3295 억,,7931221,N,N,11139,N,00,N +20250423,091117,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22500,200,2,0.90,189947150,8443,9.11,22550,22650,22300,28950,15650,22300,22497.59,12.03,0,-6875,23000,22650,22200,21850,21400,22825,22025,3295,6650,5000,16500,50,1,65907330,14829,9.52,0.47,12,0.01,2363.00,47572.00,28200,20240826,-20.21,15500,20240419,45.16,23000,-2.17,20250418,15870,41.78,20250203,28200,-20.21,20240826,15870,41.78,20250203,0.84,Y,294870,5000,3295 억,,7931221,N,N,11139,N,00,N 20250422,161042,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22300,200,2,0.90,2070614450,92658,125.07,21750,22550,21750,28700,15500,22100,22346.85,12.01,0,12547,22933,22516,22283,21866,21633,22400,21750,3295,6600,5000,16350,50,1,65907330,14697,9.44,0.47,12,0.14,2363.00,47572.00,28200,20240826,-20.92,15500,20240419,43.87,23000,-3.04,20250418,15870,40.52,20250203,28200,-20.92,20240826,15870,40.52,20250203,0.86,Y,294870,5000,3295 억,,7918368,N,N,11139,N,00,N 20250422,151101,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22400,300,2,1.36,1941615950,86879,117.27,21750,22550,21750,28700,15500,22100,22348.51,12.01,0,13151,22933,22516,22283,21866,21633,22400,21750,3295,6600,5000,16350,50,1,65907330,14763,9.48,0.47,12,0.13,2363.00,47572.00,28200,20240826,-20.57,15500,20240419,44.52,23000,-2.61,20250418,15870,41.15,20250203,28200,-20.57,20240826,15870,41.15,20250203,0.86,Y,294870,5000,3295 억,,7918368,N,N,9237,N,00,N 20250422,141102,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,22350,250,2,1.13,1472159925,65922,88.98,21750,22550,21750,28700,15500,22100,22331.85,12.01,0,14181,22933,22516,22283,21866,21633,22400,21750,3295,6600,5000,16350,50,1,65907330,14730,9.46,0.47,12,0.10,2363.00,47572.00,28200,20240826,-20.74,15500,20240419,44.19,23000,-2.83,20250418,15870,40.83,20250203,28200,-20.74,20240826,15870,40.83,20250203,0.86,Y,294870,5000,3295 억,,7918368,N,N,9237,N,00,N diff --git a/295310/price/prices-20250401.csv b/295310/price/prices-20250401.csv index 7385b5ab2993..ff91972e94b3 100644 --- a/295310/price/prices-20250401.csv +++ b/295310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21550,1000,2,4.87,5297438375,250906,137.55,21100,21750,20350,26700,14400,20550,21113.06,2.95,0,-39029,22210,21380,20320,19490,18430,21795,19905,60,6150,500,14380,50,1,11901931,2565,-27.52,3.88,12,2.11,-783.00,5555.00,34250,20250214,-37.08,10460,20240718,106.02,34250,-37.08,20250214,16000,34.69,20250409,34250,-37.08,20250214,10460,106.02,20240718,6.46,Y,295310,500,59 억,,351080,N,N,9774,N,00,N +20250423,151108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21550,1000,2,4.87,5159450700,244508,134.04,21100,21750,20350,26700,14400,20550,21101.51,2.95,0,-38156,22210,21380,20320,19490,18430,21795,19905,60,6150,500,14380,50,1,11901931,2565,-27.52,3.88,12,2.05,-783.00,5555.00,34250,20250214,-37.08,10460,20240718,106.02,34250,-37.08,20250214,16000,34.69,20250409,34250,-37.08,20250214,10460,106.02,20240718,6.46,Y,295310,500,59 억,,351080,N,N,3331,N,00,N +20250423,141107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21200,650,2,3.16,3751107225,178993,98.13,21100,21300,20350,26700,14400,20550,20956.88,2.95,0,-26048,22210,21380,20320,19490,18430,21795,19905,60,6150,500,14380,50,1,11901931,2523,-27.08,3.82,12,1.50,-783.00,5555.00,34250,20250214,-38.10,10460,20240718,102.68,34250,-38.10,20250214,16000,32.50,20250409,34250,-38.10,20250214,10460,102.68,20240718,6.46,Y,295310,500,59 억,,351080,N,N,3331,N,00,N +20250423,131106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21100,550,2,2.68,3008353425,143807,78.84,21100,21300,20350,26700,14400,20550,20919.56,2.95,0,-21090,22210,21380,20320,19490,18430,21795,19905,60,6150,500,14380,50,1,11901931,2511,-26.95,3.80,12,1.21,-783.00,5555.00,34250,20250214,-38.39,10460,20240718,101.72,34250,-38.39,20250214,16000,31.88,20250409,34250,-38.39,20250214,10460,101.72,20240718,6.46,Y,295310,500,59 억,,351080,N,N,3331,N,00,N +20250423,121110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21100,550,2,2.68,2685581625,128505,70.45,21100,21300,20350,26700,14400,20550,20898.84,2.95,0,-17874,22210,21380,20320,19490,18430,21795,19905,60,6150,500,14380,50,1,11901931,2511,-26.95,3.80,12,1.08,-783.00,5555.00,34250,20250214,-38.39,10460,20240718,101.72,34250,-38.39,20250214,16000,31.88,20250409,34250,-38.39,20250214,10460,101.72,20240718,6.46,Y,295310,500,59 억,,351080,N,N,3331,N,00,N +20250423,111110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21000,450,2,2.19,2416187200,115696,63.43,21100,21300,20350,26700,14400,20550,20884.13,2.95,0,-13274,22210,21380,20320,19490,18430,21795,19905,60,6150,500,14380,50,1,11901931,2499,-26.82,3.78,12,0.97,-783.00,5555.00,34250,20250214,-38.69,10460,20240718,100.76,34250,-38.69,20250214,16000,31.25,20250409,34250,-38.69,20250214,10460,100.76,20240718,6.46,Y,295310,500,59 억,,351080,N,N,3331,N,00,N +20250423,101112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20950,400,2,1.95,1108340550,53330,29.24,21100,21300,20350,26700,14400,20550,20782.98,2.95,0,2826,22210,21380,20320,19490,18430,21795,19905,60,6150,500,14380,50,1,11901931,2493,-26.76,3.77,12,0.45,-783.00,5555.00,34250,20250214,-38.83,10460,20240718,100.29,34250,-38.83,20250214,16000,30.94,20250409,34250,-38.83,20250214,10460,100.29,20240718,6.46,Y,295310,500,59 억,,351080,N,N,3331,N,00,N +20250423,091117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21000,450,2,2.19,304625250,14485,7.94,21100,21300,20850,26700,14400,20550,21032.66,2.95,0,7806,22210,21380,20320,19490,18430,21795,19905,60,6150,500,14380,50,1,11901931,2499,-26.82,3.78,12,0.12,-783.00,5555.00,34250,20250214,-38.69,10460,20240718,100.76,34250,-38.69,20250214,16000,31.25,20250409,34250,-38.69,20250214,10460,100.76,20240718,6.46,Y,295310,500,59 억,,351080,N,N,3331,N,00,N 20250422,161043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20550,750,2,3.79,3740945350,182412,386.69,19260,21150,19260,25700,13860,19800,20508.21,2.74,0,39844,20433,20116,19783,19466,19133,19950,19300,60,5900,500,13860,50,1,11901931,2446,-26.25,3.70,12,1.53,-783.00,5555.00,34250,20250214,-40.00,10460,20240718,96.46,34250,-40.00,20250214,16000,28.44,20250409,34250,-40.00,20250214,10460,96.46,20240718,6.49,Y,295310,500,59 억,,325612,N,N,3331,N,00,N 20250422,151102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20700,900,2,4.55,3500561525,170740,361.94,19260,21150,19260,25700,13860,19800,20502.29,2.74,0,37383,20433,20116,19783,19466,19133,19950,19300,60,5900,500,13860,50,1,11901931,2464,-26.44,3.73,12,1.43,-783.00,5555.00,34250,20250214,-39.56,10460,20240718,97.90,34250,-39.56,20250214,16000,29.37,20250409,34250,-39.56,20250214,10460,97.90,20240718,6.49,Y,295310,500,59 억,,325612,N,N,683,N,00,N 20250422,141102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19870,70,2,0.35,667467770,33999,72.07,19260,19930,19260,25700,13860,19800,19631.98,2.74,0,10147,20433,20116,19783,19466,19133,19950,19300,60,5900,500,13860,10,1,11901931,2365,-25.38,3.58,12,0.29,-783.00,5555.00,34250,20250214,-41.99,10460,20240718,89.96,34250,-41.99,20250214,16000,24.19,20250409,34250,-41.99,20250214,10460,89.96,20240718,6.49,Y,295310,500,59 억,,325612,N,N,683,N,00,N diff --git a/296160/price/prices-20250401.csv b/296160/price/prices-20250401.csv index 216c10d605ac..f3c3d613fcf3 100644 --- a/296160/price/prices-20250401.csv +++ b/296160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161049,57,100.00,KONEX,,,N,N,N,N, ,N,6040,80,2,1.34,204618110,34005,111.96,5960,6100,5820,6850,5070,5960,6017.29,4.13,0,0,6460,6210,6050,5800,5640,6130,5720,71,890,500,4170,10,1,14185228,857,-24.35,2.92,12,0.24,-248.00,2070.00,8490,20240715,-28.86,4515,20250206,33.78,6580,-8.21,20250418,4515,33.78,20250206,8490,-28.86,20240715,4515,33.78,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250423,151109,57,100.00,KONEX,,,N,N,N,N, ,N,6040,80,2,1.34,204237590,33942,111.75,5960,6100,5820,6850,5070,5960,6017.25,4.13,0,0,6460,6210,6050,5800,5640,6130,5720,71,890,500,4170,10,1,14185228,857,-24.35,2.92,12,0.24,-248.00,2070.00,8490,20240715,-28.86,4515,20250206,33.78,6580,-8.21,20250418,4515,33.78,20250206,8490,-28.86,20240715,4515,33.78,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250423,141107,57,100.00,KONEX,,,N,N,N,N, ,N,6040,80,2,1.34,157360640,26166,86.15,5960,6100,5820,6850,5070,5960,6013.94,4.13,0,0,6460,6210,6050,5800,5640,6130,5720,71,890,500,4170,10,1,14185228,857,-24.35,2.92,12,0.18,-248.00,2070.00,8490,20240715,-28.86,4515,20250206,33.78,6580,-8.21,20250418,4515,33.78,20250206,8490,-28.86,20240715,4515,33.78,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250423,131106,57,100.00,KONEX,,,N,N,N,N, ,N,6070,110,2,1.85,156197260,25973,85.51,5960,6100,5820,6850,5070,5960,6013.83,4.13,0,0,6460,6210,6050,5800,5640,6130,5720,71,890,500,4170,10,1,14185228,861,-24.48,2.93,12,0.18,-248.00,2070.00,8490,20240715,-28.50,4515,20250206,34.44,6580,-7.75,20250418,4515,34.44,20250206,8490,-28.50,20240715,4515,34.44,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250423,121110,57,100.00,KONEX,,,N,N,N,N, ,N,6070,110,2,1.85,144012990,23943,78.83,5960,6100,5820,6850,5070,5960,6014.83,4.13,0,0,6460,6210,6050,5800,5640,6130,5720,71,890,500,4170,10,1,14185228,861,-24.48,2.93,12,0.17,-248.00,2070.00,8490,20240715,-28.50,4515,20250206,34.44,6580,-7.75,20250418,4515,34.44,20250206,8490,-28.50,20240715,4515,34.44,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250423,111110,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-40,5,-0.67,95853460,15898,52.34,5960,6100,5820,6850,5070,5960,6029.28,4.13,0,0,6460,6210,6050,5800,5640,6130,5720,71,890,500,4170,10,1,14185228,840,-23.87,2.86,12,0.11,-248.00,2070.00,8490,20240715,-30.27,4515,20250206,31.12,6580,-10.03,20250418,4515,31.12,20250206,8490,-30.27,20240715,4515,31.12,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250423,101112,57,100.00,KONEX,,,N,N,N,N, ,N,6100,140,2,2.35,44900290,7398,24.36,5960,6100,5820,6850,5070,5960,6069.25,4.13,0,0,6460,6210,6050,5800,5640,6130,5720,71,890,500,4170,10,1,14185228,865,-24.60,2.95,12,0.05,-248.00,2070.00,8490,20240715,-28.15,4515,20250206,35.11,6580,-7.29,20250418,4515,35.11,20250206,8490,-28.15,20240715,4515,35.11,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250423,091118,57,100.00,KONEX,,,N,N,N,N, ,N,5960,0,3,0.00,1245640,209,0.69,5960,5960,5960,6850,5070,5960,5960.00,4.13,0,0,6460,6210,6050,5800,5640,6130,5720,71,890,500,4170,10,1,14185228,845,-24.03,2.88,12,0.00,-248.00,2070.00,8490,20240715,-29.80,4515,20250206,32.00,6580,-9.42,20250418,4515,32.00,20250206,8490,-29.80,20240715,4515,32.00,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N 20250422,161043,57,100.00,KONEX,,,N,N,N,N, ,N,5960,-100,5,-1.65,184658240,30373,216.76,6060,6300,5890,6960,5160,6060,6079.68,4.13,0,0,6526,6292,6146,5912,5766,6220,5840,71,900,500,4240,10,1,14185228,845,-24.03,2.88,12,0.21,-248.00,2070.00,8490,20240715,-29.80,4515,20250206,32.00,6580,-9.42,20250418,4515,32.00,20250206,8490,-29.80,20240715,4515,32.00,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N 20250422,151102,57,100.00,KONEX,,,N,N,N,N, ,N,5960,-100,5,-1.65,184241040,30303,216.26,6060,6300,5890,6960,5160,6060,6079.96,4.13,0,0,6526,6292,6146,5912,5766,6220,5840,71,900,500,4240,10,1,14185228,845,-24.03,2.88,12,0.21,-248.00,2070.00,8490,20240715,-29.80,4515,20250206,32.00,6580,-9.42,20250418,4515,32.00,20250206,8490,-29.80,20240715,4515,32.00,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N 20250422,141103,57,100.00,KONEX,,,N,N,N,N, ,N,6010,-50,5,-0.83,176484910,28997,206.94,6060,6300,5890,6960,5160,6060,6086.32,4.13,0,0,6526,6292,6146,5912,5766,6220,5840,71,900,500,4240,10,1,14185228,853,-24.23,2.90,12,0.20,-248.00,2070.00,8490,20240715,-29.21,4515,20250206,33.11,6580,-8.66,20250418,4515,33.11,20250206,8490,-29.21,20240715,4515,33.11,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20250401.csv b/296520/price/prices-20250401.csv index 57ef97bf91af..1c404ec51b0e 100644 --- a/296520/price/prices-20250401.csv +++ b/296520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161049,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250423,151109,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250423,141107,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250423,131106,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250423,121110,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250423,111111,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250423,101112,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250423,091118,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N 20250422,161043,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N 20250422,151102,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N 20250422,141103,57,100.00,KONEX,,,N,N,N,N, ,N,1069,0,3,0.00,0,0,0.00,0,0,0,1229,909,1069,0.00,0.00,0,0,1069,1069,1069,1069,1069,1069,1069,23,160,500,640,1,1,4667008,50,6.36,0.72,12,0.00,168.00,1479.00,2900,20240426,-63.14,559,20250218,91.23,1219,-12.31,20250414,559,91.23,20250218,2900,-63.14,20240426,559,91.23,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20250401.csv b/296640/price/prices-20250401.csv index d04382882b7a..6d29e6381879 100644 --- a/296640/price/prices-20250401.csv +++ b/296640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,80,2,1.08,134048310,17995,45.91,7410,7540,7340,9630,5190,7410,7449.20,2.73,0,1946,7690,7550,7430,7290,7170,7490,7230,26,2220,500,4740,10,1,5178252,388,12.63,1.15,12,0.35,593.00,6514.00,9340,20240517,-19.81,5000,20241113,49.80,9240,-18.94,20250410,5700,31.40,20250203,9340,-19.81,20240517,5000,49.80,20241113,2.20,Y,296640,500,26 억,,141448,N,N,91,N,00,N +20250423,151109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,0,3,0.00,126824990,17027,43.44,7410,7540,7340,9630,5190,7410,7448.46,2.73,0,2036,7690,7550,7430,7290,7170,7490,7230,26,2220,500,4740,10,1,5178252,384,12.50,1.14,12,0.33,593.00,6514.00,9340,20240517,-20.66,5000,20241113,48.20,9240,-19.81,20250410,5700,30.00,20250203,9340,-20.66,20240517,5000,48.20,20241113,2.20,Y,296640,500,26 억,,141448,N,N,12,N,00,N +20250423,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,60,2,0.81,108238070,14524,37.05,7410,7540,7340,9630,5190,7410,7452.36,2.73,0,1401,7690,7550,7430,7290,7170,7490,7230,26,2220,500,4740,10,1,5178252,387,12.60,1.15,12,0.28,593.00,6514.00,9340,20240517,-20.02,5000,20241113,49.40,9240,-19.16,20250410,5700,31.05,20250203,9340,-20.02,20240517,5000,49.40,20241113,2.20,Y,296640,500,26 억,,141448,N,N,12,N,00,N +20250423,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,10,2,0.13,97302160,13065,33.33,7410,7540,7340,9630,5190,7410,7447.54,2.73,0,1861,7690,7550,7430,7290,7170,7490,7230,26,2220,500,4740,10,1,5178252,384,12.51,1.14,12,0.25,593.00,6514.00,9340,20240517,-20.56,5000,20241113,48.40,9240,-19.70,20250410,5700,30.18,20250203,9340,-20.56,20240517,5000,48.40,20241113,2.20,Y,296640,500,26 억,,141448,N,N,12,N,00,N +20250423,121110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,90,2,1.21,87597560,11761,30.00,7410,7540,7340,9630,5190,7410,7448.14,2.73,0,1666,7690,7550,7430,7290,7170,7490,7230,26,2220,500,4740,10,1,5178252,388,12.65,1.15,12,0.23,593.00,6514.00,9340,20240517,-19.70,5000,20241113,50.00,9240,-18.83,20250410,5700,31.58,20250203,9340,-19.70,20240517,5000,50.00,20241113,2.20,Y,296640,500,26 억,,141448,N,N,12,N,00,N +20250423,111111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,70,2,0.94,70633400,9502,24.24,7410,7490,7340,9630,5190,7410,7433.53,2.73,0,1903,7690,7550,7430,7290,7170,7490,7230,26,2220,500,4740,10,1,5178252,387,12.61,1.15,12,0.18,593.00,6514.00,9340,20240517,-19.91,5000,20241113,49.60,9240,-19.05,20250410,5700,31.23,20250203,9340,-19.91,20240517,5000,49.60,20241113,2.20,Y,296640,500,26 억,,141448,N,N,12,N,00,N +20250423,101113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,40,2,0.54,55055680,7416,18.92,7410,7490,7340,9630,5190,7410,7423.91,2.73,0,601,7690,7550,7430,7290,7170,7490,7230,26,2220,500,4740,10,1,5178252,386,12.56,1.14,12,0.14,593.00,6514.00,9340,20240517,-20.24,5000,20241113,49.00,9240,-19.37,20250410,5700,30.70,20250203,9340,-20.24,20240517,5000,49.00,20241113,2.20,Y,296640,500,26 억,,141448,N,N,12,N,00,N +20250423,091118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,0,3,0.00,13327860,1789,4.56,7410,7490,7340,9630,5190,7410,7449.89,2.73,0,-1016,7690,7550,7430,7290,7170,7490,7230,26,2220,500,4740,10,1,5178252,384,12.50,1.14,12,0.03,593.00,6514.00,9340,20240517,-20.66,5000,20241113,48.20,9240,-19.81,20250410,5700,30.00,20250203,9340,-20.66,20240517,5000,48.20,20241113,2.20,Y,296640,500,26 억,,141448,N,N,12,N,00,N 20250422,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-190,5,-2.50,290241755,39145,90.06,7520,7570,7310,9880,5320,7600,7414.53,2.66,0,3538,8220,7910,7730,7420,7240,7820,7330,26,2280,500,4860,10,1,5178252,384,12.50,1.14,12,0.76,593.00,6514.00,9340,20240517,-20.66,5000,20241113,48.20,9240,-19.81,20250410,5700,30.00,20250203,9340,-20.66,20240517,5000,48.20,20241113,2.17,Y,296640,500,26 억,,137833,N,N,12,N,00,N 20250422,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-200,5,-2.63,273638575,36903,84.90,7520,7570,7310,9880,5320,7600,7415.08,2.66,0,3487,8220,7910,7730,7420,7240,7820,7330,26,2280,500,4860,10,1,5178252,383,12.48,1.14,12,0.71,593.00,6514.00,9340,20240517,-20.77,5000,20241113,48.00,9240,-19.91,20250410,5700,29.82,20250203,9340,-20.77,20240517,5000,48.00,20241113,2.17,Y,296640,500,26 억,,137833,N,N,13,N,00,N 20250422,141103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-230,5,-3.03,252799125,34073,78.39,7520,7570,7310,9880,5320,7600,7419.34,2.66,0,3544,8220,7910,7730,7420,7240,7820,7330,26,2280,500,4860,10,1,5178252,382,12.43,1.13,12,0.66,593.00,6514.00,9340,20240517,-21.09,5000,20241113,47.40,9240,-20.24,20250410,5700,29.30,20250203,9340,-21.09,20240517,5000,47.40,20241113,2.17,Y,296640,500,26 억,,137833,N,N,13,N,00,N diff --git a/297090/price/prices-20250401.csv b/297090/price/prices-20250401.csv index f46d00dff3c3..9ed563aa3517 100644 --- a/297090/price/prices-20250401.csv +++ b/297090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,20,2,0.35,3421609320,568125,105.65,6110,6600,5640,7430,4010,5720,6022.65,2.77,0,-145789,6080,5900,5600,5420,5120,5990,5510,136,1710,500,4000,10,1,27270000,1565,62.39,1.67,12,2.08,92.00,3441.00,8910,20240528,-35.58,3600,20241210,59.44,7760,-26.03,20250210,4270,34.43,20250409,8910,-35.58,20240528,3600,59.44,20241210,1.50,Y,297090,500,136 억,,756715,N,N,22693,N,00,N +20250423,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,30,2,0.52,3391304740,562850,104.67,6110,6600,5640,7430,4010,5720,6025.24,2.77,0,-144694,6080,5900,5600,5420,5120,5990,5510,136,1710,500,4000,10,1,27270000,1568,62.50,1.67,12,2.06,92.00,3441.00,8910,20240528,-35.47,3600,20241210,59.72,7760,-25.90,20250210,4270,34.66,20250409,8910,-35.47,20240528,3600,59.72,20241210,1.50,Y,297090,500,136 억,,756715,N,N,22705,N,00,N +20250423,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,-40,5,-0.70,3334480180,552929,102.83,6110,6600,5640,7430,4010,5720,6030.58,2.77,0,-142870,6080,5900,5600,5420,5120,5990,5510,136,1710,500,4000,10,1,27270000,1549,61.74,1.65,12,2.03,92.00,3441.00,8910,20240528,-36.25,3600,20241210,57.78,7760,-26.80,20250210,4270,33.02,20250409,8910,-36.25,20240528,3600,57.78,20241210,1.50,Y,297090,500,136 억,,756715,N,N,22705,N,00,N +20250423,131107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-30,5,-0.52,3248488985,537791,100.01,6110,6600,5640,7430,4010,5720,6040.43,2.77,0,-141641,6080,5900,5600,5420,5120,5990,5510,136,1710,500,4000,10,1,27270000,1552,61.85,1.65,12,1.97,92.00,3441.00,8910,20240528,-36.14,3600,20241210,58.06,7760,-26.68,20250210,4270,33.26,20250409,8910,-36.14,20240528,3600,58.06,20241210,1.50,Y,297090,500,136 억,,756715,N,N,22705,N,00,N +20250423,121111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-50,5,-0.87,3152407885,520877,96.86,6110,6600,5670,7430,4010,5720,6052.12,2.77,0,-137949,6080,5900,5600,5420,5120,5990,5510,136,1710,500,4000,10,1,27270000,1546,61.63,1.65,12,1.91,92.00,3441.00,8910,20240528,-36.36,3600,20241210,57.50,7760,-26.93,20250210,4270,32.79,20250409,8910,-36.36,20240528,3600,57.50,20241210,1.50,Y,297090,500,136 억,,756715,N,N,22705,N,00,N +20250423,111111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,10,2,0.17,2976330225,489999,91.12,6110,6600,5670,7430,4010,5720,6074.16,2.77,0,-139426,6080,5900,5600,5420,5120,5990,5510,136,1710,500,4000,10,1,27270000,1563,62.28,1.67,12,1.80,92.00,3441.00,8910,20240528,-35.69,3600,20241210,59.17,7760,-26.16,20250210,4270,34.19,20250409,8910,-35.69,20240528,3600,59.17,20241210,1.50,Y,297090,500,136 억,,756715,N,N,22705,N,00,N +20250423,101113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,40,2,0.70,2747909290,450070,83.70,6110,6600,5720,7430,4010,5720,6105.52,2.77,0,-117281,6080,5900,5600,5420,5120,5990,5510,136,1710,500,4000,10,1,27270000,1571,62.61,1.67,12,1.65,92.00,3441.00,8910,20240528,-35.35,3600,20241210,60.00,7760,-25.77,20250210,4270,34.89,20250409,8910,-35.35,20240528,3600,60.00,20241210,1.50,Y,297090,500,136 억,,756715,N,N,22705,N,00,N +20250423,091119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,310,2,5.42,1960575875,316312,58.82,6110,6600,5850,7430,4010,5720,6198.23,2.77,0,-79006,6080,5900,5600,5420,5120,5990,5510,136,1710,500,4000,10,1,27270000,1644,65.54,1.75,12,1.16,92.00,3441.00,8910,20240528,-32.32,3600,20241210,67.50,7760,-22.29,20250210,4270,41.22,20250409,8910,-32.32,20240528,3600,67.50,20241210,1.50,Y,297090,500,136 억,,756715,N,N,22705,N,00,N 20250422,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,380,2,7.12,2987309055,537736,2240.94,5440,5780,5300,6940,3740,5340,5554.91,3.06,0,-78005,5466,5402,5346,5282,5226,5435,5315,136,1600,500,3730,10,1,27270000,1560,62.17,1.66,12,1.97,92.00,3441.00,8910,20240528,-35.80,3600,20241210,58.89,7760,-26.29,20250210,4270,33.96,20250409,8910,-35.80,20240528,3600,58.89,20241210,1.50,Y,297090,500,136 억,,835015,N,N,22705,N,00,N 20250422,151103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,380,2,7.12,2855394265,514718,2145.02,5440,5780,5300,6940,3740,5340,5547.49,3.06,0,-75662,5466,5402,5346,5282,5226,5435,5315,136,1600,500,3730,10,1,27270000,1560,62.17,1.66,12,1.89,92.00,3441.00,8910,20240528,-35.80,3600,20241210,58.89,7760,-26.29,20250210,4270,33.96,20250409,8910,-35.80,20240528,3600,58.89,20241210,1.50,Y,297090,500,136 억,,835015,N,N,1086,N,00,N 20250422,141103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,250,2,4.68,2352136745,426265,1776.40,5440,5700,5300,6940,3740,5340,5518.02,3.06,0,-67081,5466,5402,5346,5282,5226,5435,5315,136,1600,500,3730,10,1,27270000,1524,60.76,1.62,12,1.56,92.00,3441.00,8910,20240528,-37.26,3600,20241210,55.28,7760,-27.96,20250210,4270,30.91,20250409,8910,-37.26,20240528,3600,55.28,20241210,1.50,Y,297090,500,136 억,,835015,N,N,1086,N,00,N diff --git a/297570/price/prices-20250401.csv b/297570/price/prices-20250401.csv index 6dde7ab6813a..cc8000705a30 100644 --- a/297570/price/prices-20250401.csv +++ b/297570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,1,2,0.13,94426957,123760,90.62,779,779,757,990,534,762,762.98,0.72,0,-278,776,768,760,752,744,765,749,35,228,100,480,1,1,34621218,264,-63.58,0.65,12,0.36,-12.00,1166.00,1361,20240523,-43.94,575,20250327,32.70,1124,-32.12,20250402,575,32.70,20250327,1361,-43.94,20240523,575,32.70,20250327,0.09,Y,297570,100,34 억,,249528,N,N,378,N,00,N +20250423,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,762,0,3,0.00,90321773,118372,86.67,779,779,757,990,534,762,763.03,0.72,0,938,776,768,760,752,744,765,749,35,228,100,480,1,1,34621218,264,-63.50,0.65,12,0.34,-12.00,1166.00,1361,20240523,-44.01,575,20250327,32.52,1124,-32.21,20250402,575,32.52,20250327,1361,-44.01,20240523,575,32.52,20250327,0.09,Y,297570,100,34 억,,249528,N,N,791,N,00,N +20250423,141108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,2,2,0.26,65649401,85974,62.95,779,779,757,990,534,762,763.60,0.72,0,-220,776,768,760,752,744,765,749,35,228,100,480,1,1,34621218,265,-63.67,0.66,12,0.25,-12.00,1166.00,1361,20240523,-43.86,575,20250327,32.87,1124,-32.03,20250402,575,32.87,20250327,1361,-43.86,20240523,575,32.87,20250327,0.09,Y,297570,100,34 억,,249528,N,N,791,N,00,N +20250423,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,1,2,0.13,57408194,75169,55.04,779,779,757,990,534,762,763.72,0.72,0,-102,776,768,760,752,744,765,749,35,228,100,480,1,1,34621218,264,-63.58,0.65,12,0.22,-12.00,1166.00,1361,20240523,-43.94,575,20250327,32.70,1124,-32.12,20250402,575,32.70,20250327,1361,-43.94,20240523,575,32.70,20250327,0.09,Y,297570,100,34 억,,249528,N,N,791,N,00,N +20250423,121111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,761,-1,5,-0.13,52201942,68343,50.04,779,779,757,990,534,762,763.82,0.72,0,-45,776,768,760,752,744,765,749,35,228,100,480,1,1,34621218,263,-63.42,0.65,12,0.20,-12.00,1166.00,1361,20240523,-44.09,575,20250327,32.35,1124,-32.30,20250402,575,32.35,20250327,1361,-44.09,20240523,575,32.35,20250327,0.09,Y,297570,100,34 억,,249528,N,N,791,N,00,N +20250423,111111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,3,2,0.39,40229902,52610,38.52,779,779,757,990,534,762,764.68,0.72,0,-708,776,768,760,752,744,765,749,35,228,100,480,1,1,34621218,265,-63.75,0.66,12,0.15,-12.00,1166.00,1361,20240523,-43.79,575,20250327,33.04,1124,-31.94,20250402,575,33.04,20250327,1361,-43.79,20240523,575,33.04,20250327,0.09,Y,297570,100,34 억,,249528,N,N,791,N,00,N +20250423,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,767,5,2,0.66,29799692,38907,28.49,779,779,757,990,534,762,765.92,0.72,0,-1742,776,768,760,752,744,765,749,35,228,100,480,1,1,34621218,266,-63.92,0.66,12,0.11,-12.00,1166.00,1361,20240523,-43.64,575,20250327,33.39,1124,-31.76,20250402,575,33.39,20250327,1361,-43.64,20240523,575,33.39,20250327,0.09,Y,297570,100,34 억,,249528,N,N,791,N,00,N +20250423,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,767,5,2,0.66,12100725,15632,11.45,779,779,758,990,534,762,774.10,0.72,0,-427,776,768,760,752,744,765,749,35,228,100,480,1,1,34621218,266,-63.92,0.66,12,0.05,-12.00,1166.00,1361,20240523,-43.64,575,20250327,33.39,1124,-31.76,20250402,575,33.39,20250327,1361,-43.64,20240523,575,33.39,20250327,0.09,Y,297570,100,34 억,,249528,N,N,791,N,00,N 20250422,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,762,-1,5,-0.13,90340962,119020,83.41,763,768,752,991,535,763,759.01,0.82,0,-33062,785,773,762,750,739,768,745,35,228,100,480,1,1,34621218,264,-63.50,0.65,12,0.34,-12.00,1166.00,1361,20240523,-44.01,575,20250327,32.52,1124,-32.21,20250402,575,32.52,20250327,1361,-44.01,20240523,575,32.52,20250327,0.08,Y,297570,100,34 억,,282549,N,Y,791,N,00,N 20250422,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,760,-3,5,-0.39,86196582,113567,79.59,763,768,752,991,535,763,758.96,0.82,0,-32868,785,773,762,750,739,768,745,35,228,100,480,1,1,34621218,263,-63.33,0.65,12,0.33,-12.00,1166.00,1361,20240523,-44.16,575,20250327,32.17,1124,-32.38,20250402,575,32.17,20250327,1361,-44.16,20240523,575,32.17,20250327,0.08,Y,297570,100,34 억,,282549,N,N,456,N,00,N 20250422,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,762,-1,5,-0.13,64144851,84621,59.31,763,768,752,991,535,763,757.97,0.82,0,-19569,785,773,762,750,739,768,745,35,228,100,480,1,1,34621218,264,-63.50,0.65,12,0.24,-12.00,1166.00,1361,20240523,-44.01,575,20250327,32.52,1124,-32.21,20250402,575,32.52,20250327,1361,-44.01,20240523,575,32.52,20250327,0.08,Y,297570,100,34 억,,282549,N,N,456,N,00,N diff --git a/297890/price/prices-20250401.csv b/297890/price/prices-20250401.csv index 77a11955647e..8f95dd5ed804 100644 --- a/297890/price/prices-20250401.csv +++ b/297890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2495,75,2,3.10,486482110,196866,148.43,2465,2505,2440,3145,1695,2420,2471.13,2.78,0,69796,2460,2440,2410,2390,2360,2450,2400,368,725,500,1690,5,1,73140914,1825,-8.79,0.83,12,0.27,-284.00,3021.00,10500,20240628,-76.24,2045,20250409,22.00,3475,-28.20,20250107,2045,22.00,20250409,10500,-76.24,20240628,2045,22.00,20250409,4.86,Y,297890,500,367 억,,2032250,N,N,16715,N,00,N +20250423,151110,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2495,75,2,3.10,459301090,185982,140.23,2465,2500,2440,3145,1695,2420,2469.60,2.78,0,63576,2460,2440,2410,2390,2360,2450,2400,368,725,500,1690,5,1,73140914,1825,-8.79,0.83,12,0.25,-284.00,3021.00,10500,20240628,-76.24,2045,20250409,22.00,3475,-28.20,20250107,2045,22.00,20250409,10500,-76.24,20240628,2045,22.00,20250409,4.86,Y,297890,500,367 억,,2032250,N,N,35589,N,00,N +20250423,141108,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2490,70,2,2.89,408062800,165396,124.70,2465,2495,2440,3145,1695,2420,2467.19,2.78,0,55926,2460,2440,2410,2390,2360,2450,2400,368,725,500,1690,5,1,73140914,1821,-8.77,0.82,12,0.23,-284.00,3021.00,10500,20240628,-76.29,2045,20250409,21.76,3475,-28.35,20250107,2045,21.76,20250409,10500,-76.29,20240628,2045,21.76,20250409,4.86,Y,297890,500,367 억,,2032250,N,N,35589,N,00,N +20250423,131107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2485,65,2,2.69,369752257,150003,113.10,2465,2490,2440,3145,1695,2420,2464.97,2.78,0,54967,2460,2440,2410,2390,2360,2450,2400,368,725,500,1690,5,1,73140914,1818,-8.75,0.82,12,0.21,-284.00,3021.00,10500,20240628,-76.33,2045,20250409,21.52,3475,-28.49,20250107,2045,21.52,20250409,10500,-76.33,20240628,2045,21.52,20250409,4.86,Y,297890,500,367 억,,2032250,N,N,35589,N,00,N +20250423,121111,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2475,55,2,2.27,292993130,119014,89.73,2465,2490,2440,3145,1695,2420,2461.84,2.78,0,36242,2460,2440,2410,2390,2360,2450,2400,368,725,500,1690,5,1,73140914,1810,-8.71,0.82,12,0.16,-284.00,3021.00,10500,20240628,-76.43,2045,20250409,21.03,3475,-28.78,20250107,2045,21.03,20250409,10500,-76.43,20240628,2045,21.03,20250409,4.86,Y,297890,500,367 억,,2032250,N,N,35589,N,00,N +20250423,111112,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2465,45,2,1.86,267849820,108834,82.06,2465,2490,2440,3145,1695,2420,2461.09,2.78,0,32062,2460,2440,2410,2390,2360,2450,2400,368,725,500,1690,5,1,73140914,1803,-8.68,0.82,12,0.15,-284.00,3021.00,10500,20240628,-76.52,2045,20250409,20.54,3475,-29.06,20250107,2045,20.54,20250409,10500,-76.52,20240628,2045,20.54,20250409,4.86,Y,297890,500,367 억,,2032250,N,N,35589,N,00,N +20250423,101113,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2480,60,2,2.48,238680305,96995,73.13,2465,2490,2440,3145,1695,2420,2460.75,2.78,0,26290,2460,2440,2410,2390,2360,2450,2400,368,725,500,1690,5,1,73140914,1814,-8.73,0.82,12,0.13,-284.00,3021.00,10500,20240628,-76.38,2045,20250409,21.27,3475,-28.63,20250107,2045,21.27,20250409,10500,-76.38,20240628,2045,21.27,20250409,4.86,Y,297890,500,367 억,,2032250,N,N,35589,N,00,N +20250423,091119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2460,40,2,1.65,115272395,46734,35.24,2465,2490,2450,3145,1695,2420,2466.56,2.78,0,8223,2460,2440,2410,2390,2360,2450,2400,368,725,500,1690,5,1,73140914,1799,-8.66,0.81,12,0.06,-284.00,3021.00,10500,20240628,-76.57,2045,20250409,20.29,3475,-29.21,20250107,2045,20.29,20250409,10500,-76.57,20240628,2045,20.29,20250409,4.86,Y,297890,500,367 억,,2032250,N,N,35589,N,00,N 20250422,161044,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2420,-25,5,-1.02,319987260,132631,63.89,2405,2430,2380,3175,1715,2445,2412.61,2.81,0,-22551,2545,2495,2450,2400,2355,2472,2377,368,730,500,1710,5,1,73140914,1770,-8.52,0.80,12,0.18,-284.00,3021.00,10500,20240628,-76.95,2045,20250409,18.34,3475,-30.36,20250107,2045,18.34,20250409,10500,-76.95,20240628,2045,18.34,20250409,4.87,Y,297890,500,367 억,,2054302,N,N,35589,N,00,N 20250422,151103,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-35,5,-1.43,296688580,122996,59.25,2405,2430,2380,3175,1715,2445,2412.18,2.81,0,-16987,2545,2495,2450,2400,2355,2472,2377,368,730,500,1710,5,1,73140914,1763,-8.49,0.80,12,0.17,-284.00,3021.00,10500,20240628,-77.05,2045,20250409,17.85,3475,-30.65,20250107,2045,17.85,20250409,10500,-77.05,20240628,2045,17.85,20250409,4.87,Y,297890,500,367 억,,2054302,N,N,23591,N,00,N 20250422,141104,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,-30,5,-1.23,250468310,103838,50.02,2405,2430,2380,3175,1715,2445,2412.11,2.81,0,-22706,2545,2495,2450,2400,2355,2472,2377,368,730,500,1710,5,1,73140914,1766,-8.50,0.80,12,0.14,-284.00,3021.00,10500,20240628,-77.00,2045,20250409,18.09,3475,-30.50,20250107,2045,18.09,20250409,10500,-77.00,20240628,2045,18.09,20250409,4.87,Y,297890,500,367 억,,2054302,N,N,23591,N,00,N diff --git a/298000/price/prices-20250401.csv b/298000/price/prices-20250401.csv index 91ee4eae82b1..f14e54616c35 100644 --- a/298000/price/prices-20250401.csv +++ b/298000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161050,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.36,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250423,151110,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.36,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250423,141109,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.36,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250423,131108,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.36,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250423,121111,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.36,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250423,111112,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.36,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250423,101114,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.36,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250423,091119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.36,Y,298000,5000,189 억,,89816,N,N,0,N,00,N 20250422,161044,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.39,Y,298000,5000,189 억,,89816,N,N,0,N,00,N 20250422,151103,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.39,Y,298000,5000,189 억,,89816,N,N,0,N,00,N 20250422,141104,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.39,Y,298000,5000,189 억,,89816,N,N,0,N,00,N diff --git a/298020/price/prices-20250401.csv b/298020/price/prices-20250401.csv index 3b2efd3b8f3e..a48817786102 100644 --- a/298020/price/prices-20250401.csv +++ b/298020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161051,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,211000,1500,2,0.72,1746818750,8299,153.80,210500,212000,209000,272000,147000,209500,210485.39,17.42,0,-2128,214500,212000,210000,207500,205500,211000,206500,216,62500,5000,146650,500,1,4327682,9131,6.79,0.62,12,0.19,31089.00,337811.00,421500,20240517,-49.94,186500,20250409,13.14,249500,-15.43,20250310,186500,13.14,20250409,421500,-49.94,20240517,186500,13.14,20250409,0.95,Y,298020,5000,216 억,,754034,N,N,938,N,00,N +20250423,151111,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,211000,1500,2,0.72,1547233500,7353,136.27,210500,212000,209000,272000,147000,209500,210422.07,17.42,0,-1737,214500,212000,210000,207500,205500,211000,206500,216,62500,5000,146650,500,1,4327682,9131,6.79,0.62,12,0.17,31089.00,337811.00,421500,20240517,-49.94,186500,20250409,13.14,249500,-15.43,20250310,186500,13.14,20250409,421500,-49.94,20240517,186500,13.14,20250409,0.95,Y,298020,5000,216 억,,754034,N,N,1556,N,00,N +20250423,141109,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,211000,1500,2,0.72,1243296750,5912,109.56,210500,212000,209000,272000,147000,209500,210300.53,17.42,0,-1279,214500,212000,210000,207500,205500,211000,206500,216,62500,5000,146650,500,1,4327682,9131,6.79,0.62,12,0.14,31089.00,337811.00,421500,20240517,-49.94,186500,20250409,13.14,249500,-15.43,20250310,186500,13.14,20250409,421500,-49.94,20240517,186500,13.14,20250409,0.95,Y,298020,5000,216 억,,754034,N,N,1556,N,00,N +20250423,131108,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,209500,0,3,0.00,820244500,3903,72.33,210500,212000,209000,272000,147000,209500,210157.44,17.42,0,-1393,214500,212000,210000,207500,205500,211000,206500,216,62500,5000,146650,500,1,4327682,9066,6.74,0.62,12,0.09,31089.00,337811.00,421500,20240517,-50.30,186500,20250409,12.33,249500,-16.03,20250310,186500,12.33,20250409,421500,-50.30,20240517,186500,12.33,20250409,0.95,Y,298020,5000,216 억,,754034,N,N,1556,N,00,N +20250423,121112,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,210000,500,2,0.24,688778000,3276,60.71,210500,212000,209000,272000,147000,209500,210249.69,17.42,0,-1022,214500,212000,210000,207500,205500,211000,206500,216,62500,5000,146650,500,1,4327682,9088,6.75,0.62,12,0.08,31089.00,337811.00,421500,20240517,-50.18,186500,20250409,12.60,249500,-15.83,20250310,186500,12.60,20250409,421500,-50.18,20240517,186500,12.60,20250409,0.95,Y,298020,5000,216 억,,754034,N,N,1556,N,00,N +20250423,111112,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,209500,0,3,0.00,588088750,2797,51.83,210500,212000,209000,272000,147000,209500,210256.97,17.42,0,-1121,214500,212000,210000,207500,205500,211000,206500,216,62500,5000,146650,500,1,4327682,9066,6.74,0.62,12,0.06,31089.00,337811.00,421500,20240517,-50.30,186500,20250409,12.33,249500,-16.03,20250310,186500,12.33,20250409,421500,-50.30,20240517,186500,12.33,20250409,0.95,Y,298020,5000,216 억,,754034,N,N,1556,N,00,N +20250423,101114,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,210000,500,2,0.24,421796250,2005,37.16,210500,212000,209500,272000,147000,209500,210372.19,17.42,0,-1125,214500,212000,210000,207500,205500,211000,206500,216,62500,5000,146650,500,1,4327682,9088,6.75,0.62,12,0.05,31089.00,337811.00,421500,20240517,-50.18,186500,20250409,12.60,249500,-15.83,20250310,186500,12.60,20250409,421500,-50.18,20240517,186500,12.60,20250409,0.95,Y,298020,5000,216 억,,754034,N,N,1556,N,00,N +20250423,091120,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,211000,1500,2,0.72,110238000,524,9.71,210500,212000,209500,272000,147000,209500,210377.86,17.42,0,-285,214500,212000,210000,207500,205500,211000,206500,216,62500,5000,146650,500,1,4327682,9131,6.79,0.62,12,0.01,31089.00,337811.00,421500,20240517,-49.94,186500,20250409,13.14,249500,-15.43,20250310,186500,13.14,20250409,421500,-49.94,20240517,186500,13.14,20250409,0.95,Y,298020,5000,216 억,,754034,N,N,1556,N,00,N 20250422,161045,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,209500,-2000,5,-0.95,1130198000,5396,133.90,211500,212500,208000,274500,148500,211500,209451.07,17.44,0,-1737,216500,214000,210500,208000,204500,215250,209250,216,63000,5000,148050,500,1,4327682,9066,6.74,0.62,12,0.12,31089.00,337811.00,421500,20240517,-50.30,186500,20250409,12.33,249500,-16.03,20250310,186500,12.33,20250409,421500,-50.30,20240517,186500,12.33,20250409,0.94,Y,298020,5000,216 억,,754763,N,N,1556,N,00,N 20250422,151104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,208000,-3500,5,-1.65,783146000,3737,92.73,211500,212500,208000,274500,148500,211500,209565.43,17.44,0,-975,216500,214000,210500,208000,204500,215250,209250,216,63000,5000,148050,500,1,4327682,9002,6.69,0.62,12,0.09,31089.00,337811.00,421500,20240517,-50.65,186500,20250409,11.53,249500,-16.63,20250310,186500,11.53,20250409,421500,-50.65,20240517,186500,11.53,20250409,0.94,Y,298020,5000,216 억,,754763,N,N,563,N,00,N 20250422,141104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,208500,-3000,5,-1.42,568649000,2707,67.17,211500,212500,208000,274500,148500,211500,210066.12,17.44,0,-583,216500,214000,210500,208000,204500,215250,209250,216,63000,5000,148050,500,1,4327682,9023,6.71,0.62,12,0.06,31089.00,337811.00,421500,20240517,-50.53,186500,20250409,11.80,249500,-16.43,20250310,186500,11.80,20250409,421500,-50.53,20240517,186500,11.80,20250409,0.94,Y,298020,5000,216 억,,754763,N,N,563,N,00,N diff --git a/298040/price/prices-20250401.csv b/298040/price/prices-20250401.csv index eb325f4bbf65..f04c29ae14ca 100644 --- a/298040/price/prices-20250401.csv +++ b/298040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161051,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,440500,2500,2,0.57,22137915500,49959,55.62,455000,456000,435500,569000,307000,438000,443122.35,14.57,0,-920,488000,463000,449000,424000,410000,456000,417000,466,131000,5000,315360,500,1,9324548,41075,18.45,2.15,12,0.54,23876.00,204753.00,549000,20250206,-19.76,231000,20240805,90.69,549000,-19.76,20250206,382000,15.31,20250409,549000,-19.76,20250206,231000,90.69,20240805,0.63,Y,298040,5000,466 억,,1358990,N,N,3957,N,00,N +20250423,151111,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,439500,1500,2,0.34,21208463000,47848,53.27,455000,456000,435500,569000,307000,438000,443246.59,14.57,0,-646,488000,463000,449000,424000,410000,456000,417000,466,131000,5000,315360,500,1,9324548,40981,18.41,2.15,12,0.51,23876.00,204753.00,549000,20250206,-19.95,231000,20240805,90.26,549000,-19.95,20250206,382000,15.05,20250409,549000,-19.95,20250206,231000,90.26,20240805,0.63,Y,298040,5000,466 억,,1358990,N,N,10633,N,00,N +20250423,141109,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,436000,-2000,5,-0.46,17154474000,38594,42.97,455000,456000,436000,569000,307000,438000,444485.52,14.57,0,-2062,488000,463000,449000,424000,410000,456000,417000,466,131000,5000,315360,500,1,9324548,40655,18.26,2.13,12,0.41,23876.00,204753.00,549000,20250206,-20.58,231000,20240805,88.74,549000,-20.58,20250206,382000,14.14,20250409,549000,-20.58,20250206,231000,88.74,20240805,0.63,Y,298040,5000,466 억,,1358990,N,N,10633,N,00,N +20250423,131108,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,441000,3000,2,0.68,13783481750,30893,34.39,455000,456000,440000,569000,307000,438000,446168.44,14.57,0,-2471,488000,463000,449000,424000,410000,456000,417000,466,131000,5000,315360,500,1,9324548,41121,18.47,2.15,12,0.33,23876.00,204753.00,549000,20250206,-19.67,231000,20240805,90.91,549000,-19.67,20250206,382000,15.45,20250409,549000,-19.67,20250206,231000,90.91,20240805,0.63,Y,298040,5000,466 억,,1358990,N,N,10633,N,00,N +20250423,121112,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,442000,4000,2,0.91,11437838500,25575,28.47,455000,456000,440500,569000,307000,438000,447227.31,14.57,0,-2183,488000,463000,449000,424000,410000,456000,417000,466,131000,5000,315360,500,1,9324548,41215,18.51,2.16,12,0.27,23876.00,204753.00,549000,20250206,-19.49,231000,20240805,91.34,549000,-19.49,20250206,382000,15.71,20250409,549000,-19.49,20250206,231000,91.34,20240805,0.63,Y,298040,5000,466 억,,1358990,N,N,10633,N,00,N +20250423,111112,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,446500,8500,2,1.94,9147999750,20432,22.75,455000,456000,440500,569000,307000,438000,447729.04,14.57,0,-2022,488000,463000,449000,424000,410000,456000,417000,466,131000,5000,315360,500,1,9324548,41634,18.70,2.18,12,0.22,23876.00,204753.00,549000,20250206,-18.67,231000,20240805,93.29,549000,-18.67,20250206,382000,16.88,20250409,549000,-18.67,20250206,231000,93.29,20240805,0.63,Y,298040,5000,466 억,,1358990,N,N,10633,N,00,N +20250423,101114,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,445500,7500,2,1.71,7220227000,16116,17.94,455000,456000,440500,569000,307000,438000,448016.07,14.57,0,-2199,488000,463000,449000,424000,410000,456000,417000,466,131000,5000,315360,500,1,9324548,41541,18.66,2.18,12,0.17,23876.00,204753.00,549000,20250206,-18.85,231000,20240805,92.86,549000,-18.85,20250206,382000,16.62,20250409,549000,-18.85,20250206,231000,92.86,20240805,0.63,Y,298040,5000,466 억,,1358990,N,N,10633,N,00,N +20250423,091120,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,452500,14500,2,3.31,2220504000,4907,5.46,455000,456000,448000,569000,307000,438000,452517.63,14.57,0,-802,488000,463000,449000,424000,410000,456000,417000,466,131000,5000,315360,500,1,9324548,42194,18.95,2.21,12,0.05,23876.00,204753.00,549000,20250206,-17.58,231000,20240805,95.89,549000,-17.58,20250206,382000,18.46,20250409,549000,-17.58,20250206,231000,95.89,20240805,0.63,Y,298040,5000,466 억,,1358990,N,N,10633,N,00,N 20250422,161045,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,438000,-39000,5,-8.18,40687220500,89822,303.79,471000,474000,435000,620000,334000,477000,452982.45,14.48,0,7319,488666,482832,475666,469832,462666,479250,466250,466,143000,5000,343440,500,1,9324548,40842,18.34,2.14,12,0.96,23876.00,204753.00,549000,20250206,-20.22,231000,20240805,89.61,549000,-20.22,20250206,382000,14.66,20250409,549000,-20.22,20250206,231000,89.61,20240805,0.65,Y,298040,5000,466 억,,1350297,N,N,10603,N,00,N 20250422,151104,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,437000,-40000,5,-8.39,36975694750,81353,275.15,471000,474000,435000,620000,334000,477000,454509.30,14.48,0,7719,488666,482832,475666,469832,462666,479250,466250,466,143000,5000,343440,500,1,9324548,40748,18.30,2.13,12,0.87,23876.00,204753.00,549000,20250206,-20.40,231000,20240805,89.18,549000,-20.40,20250206,382000,14.40,20250409,549000,-20.40,20250206,231000,89.18,20240805,0.65,Y,298040,5000,466 억,,1350297,N,N,1785,N,00,N 20250422,141105,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,461500,-15500,5,-3.25,18439110750,39805,134.63,471000,474000,444500,620000,334000,477000,463236.04,14.48,0,3455,488666,482832,475666,469832,462666,479250,466250,466,143000,5000,343440,500,1,9324548,43033,19.33,2.25,12,0.43,23876.00,204753.00,549000,20250206,-15.94,231000,20240805,99.78,549000,-15.94,20250206,382000,20.81,20250409,549000,-15.94,20250206,231000,99.78,20240805,0.65,Y,298040,5000,466 억,,1350297,N,N,1785,N,00,N diff --git a/298050/price/prices-20250401.csv b/298050/price/prices-20250401.csv index 5595a833ca5e..c9c1da9bb6b4 100644 --- a/298050/price/prices-20250401.csv +++ b/298050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161051,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,176500,2500,2,1.44,1041170500,5868,103.04,177900,178600,175600,226000,121800,174000,177432.40,12.49,0,223,179066,176532,175266,172732,171466,175900,172100,224,52000,5000,125280,100,1,4479948,7907,15.87,0.76,12,0.13,11124.00,233588.00,392500,20240527,-55.03,154700,20250409,14.09,219000,-19.41,20250219,154700,14.09,20250409,392500,-55.03,20240527,154700,14.09,20250409,0.86,Y,298050,5000,223 억,,559523,N,N,409,N,00,N +20250423,151111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177000,3000,2,1.72,942423700,5309,93.22,177900,178600,175600,226000,121800,174000,177514.35,12.49,0,429,179066,176532,175266,172732,171466,175900,172100,224,52000,5000,125280,100,1,4479948,7930,15.91,0.76,12,0.12,11124.00,233588.00,392500,20240527,-54.90,154700,20250409,14.41,219000,-19.18,20250219,154700,14.41,20250409,392500,-54.90,20240527,154700,14.41,20250409,0.86,Y,298050,5000,223 억,,559523,N,N,586,N,00,N +20250423,141110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177200,3200,2,1.84,760704100,4284,75.22,177900,178600,175600,226000,121800,174000,177568.65,12.49,0,772,179066,176532,175266,172732,171466,175900,172100,224,52000,5000,125280,100,1,4479948,7938,15.93,0.76,12,0.10,11124.00,233588.00,392500,20240527,-54.85,154700,20250409,14.54,219000,-19.09,20250219,154700,14.54,20250409,392500,-54.85,20240527,154700,14.54,20250409,0.86,Y,298050,5000,223 억,,559523,N,N,586,N,00,N +20250423,131108,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177900,3900,2,2.24,621179200,3498,61.42,177900,178600,175600,226000,121800,174000,177581.25,12.49,0,890,179066,176532,175266,172732,171466,175900,172100,224,52000,5000,125280,100,1,4479948,7970,15.99,0.76,12,0.08,11124.00,233588.00,392500,20240527,-54.68,154700,20250409,15.00,219000,-18.77,20250219,154700,15.00,20250409,392500,-54.68,20240527,154700,15.00,20250409,0.86,Y,298050,5000,223 억,,559523,N,N,586,N,00,N +20250423,121112,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178100,4100,2,2.36,530910300,2991,52.52,177900,178600,175600,226000,121800,174000,177502.61,12.49,0,777,179066,176532,175266,172732,171466,175900,172100,224,52000,5000,125280,100,1,4479948,7979,16.01,0.76,12,0.07,11124.00,233588.00,392500,20240527,-54.62,154700,20250409,15.13,219000,-18.68,20250219,154700,15.13,20250409,392500,-54.62,20240527,154700,15.13,20250409,0.86,Y,298050,5000,223 억,,559523,N,N,586,N,00,N +20250423,111113,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178200,4200,2,2.41,462140200,2605,45.74,177900,178600,175600,226000,121800,174000,177405.07,12.49,0,766,179066,176532,175266,172732,171466,175900,172100,224,52000,5000,125280,100,1,4479948,7983,16.02,0.76,12,0.06,11124.00,233588.00,392500,20240527,-54.60,154700,20250409,15.19,219000,-18.63,20250219,154700,15.19,20250409,392500,-54.60,20240527,154700,15.19,20250409,0.86,Y,298050,5000,223 억,,559523,N,N,586,N,00,N +20250423,101114,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178000,4000,2,2.30,337690900,1906,33.47,177900,178000,175600,226000,121800,174000,177172.56,12.49,0,512,179066,176532,175266,172732,171466,175900,172100,224,52000,5000,125280,100,1,4479948,7974,16.00,0.76,12,0.04,11124.00,233588.00,392500,20240527,-54.65,154700,20250409,15.06,219000,-18.72,20250219,154700,15.06,20250409,392500,-54.65,20240527,154700,15.06,20250409,0.86,Y,298050,5000,223 억,,559523,N,N,586,N,00,N +20250423,091120,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177000,3000,2,1.72,73836200,418,7.34,177900,177900,175600,226000,121800,174000,176641.63,12.49,0,42,179066,176532,175266,172732,171466,175900,172100,224,52000,5000,125280,100,1,4479948,7930,15.91,0.76,12,0.01,11124.00,233588.00,392500,20240527,-54.90,154700,20250409,14.41,219000,-19.18,20250219,154700,14.41,20250409,392500,-54.90,20240527,154700,14.41,20250409,0.86,Y,298050,5000,223 억,,559523,N,N,586,N,00,N 20250422,161045,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,174000,-2700,5,-1.53,1000512200,5695,96.89,175300,177800,174000,229500,123700,176700,175683.45,12.50,0,-1022,179033,177866,175533,174366,172033,178450,174950,224,52800,5000,127220,100,1,4479948,7795,15.64,0.74,12,0.13,11124.00,233588.00,392500,20240527,-55.67,154700,20250409,12.48,219000,-20.55,20250219,154700,12.48,20250409,392500,-55.67,20240527,154700,12.48,20250409,0.86,Y,298050,5000,223 억,,560142,N,N,586,N,00,N 20250422,151104,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,174800,-1900,5,-1.08,836734200,4754,80.88,175300,177800,174000,229500,123700,176700,176006.35,12.50,0,-1129,179033,177866,175533,174366,172033,178450,174950,224,52800,5000,127220,100,1,4479948,7831,15.71,0.75,12,0.11,11124.00,233588.00,392500,20240527,-55.46,154700,20250409,12.99,219000,-20.18,20250219,154700,12.99,20250409,392500,-55.46,20240527,154700,12.99,20250409,0.86,Y,298050,5000,223 억,,560142,N,N,1091,N,00,N 20250422,141105,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,175000,-1700,5,-0.96,665457600,3779,64.29,175300,177800,174000,229500,123700,176700,176093.57,12.50,0,-681,179033,177866,175533,174366,172033,178450,174950,224,52800,5000,127220,100,1,4479948,7840,15.73,0.75,12,0.08,11124.00,233588.00,392500,20240527,-55.41,154700,20250409,13.12,219000,-20.09,20250219,154700,13.12,20250409,392500,-55.41,20240527,154700,13.12,20250409,0.86,Y,298050,5000,223 억,,560142,N,N,1091,N,00,N diff --git a/298060/price/prices-20250401.csv b/298060/price/prices-20250401.csv index d9f9f8b84da9..b9d999e10752 100644 --- a/298060/price/prices-20250401.csv +++ b/298060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161051,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,973,-6,5,-0.61,76110530,78681,178.46,980,985,959,1272,686,979,967.33,3.86,0,2076,1028,1003,990,965,952,997,959,139,293,500,0,1,1,27739975,270,-1.61,1.40,12,0.28,-605.00,694.00,3260,20240509,-70.15,952,20250409,2.21,2370,-58.95,20250113,952,2.21,20250409,3260,-70.15,20240509,952,2.21,20250409,0.00,Y,298060,500,138 억,,1069993,N,N,362,N,00,N +20250423,151111,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,980,1,2,0.10,75428077,77980,176.87,980,985,959,1272,686,979,967.27,3.86,0,2506,1028,1003,990,965,952,997,959,139,293,500,0,1,1,27739975,272,-1.62,1.41,12,0.28,-605.00,694.00,3260,20240509,-69.94,952,20250409,2.94,2370,-58.65,20250113,952,2.94,20250409,3260,-69.94,20240509,952,2.94,20250409,0.00,Y,298060,500,138 억,,1069993,N,N,0,N,00,N +20250423,141110,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,974,-5,5,-0.51,71199812,73646,167.04,980,985,959,1272,686,979,966.78,3.86,0,-521,1028,1003,990,965,952,997,959,139,293,500,0,1,1,27739975,270,-1.61,1.40,12,0.27,-605.00,694.00,3260,20240509,-70.12,952,20250409,2.31,2370,-58.90,20250113,952,2.31,20250409,3260,-70.12,20240509,952,2.31,20250409,0.00,Y,298060,500,138 억,,1069993,N,N,0,N,00,N +20250423,131109,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,972,-7,5,-0.72,67559839,69898,158.54,980,985,959,1272,686,979,966.55,3.86,0,-1892,1028,1003,990,965,952,997,959,139,293,500,0,1,1,27739975,270,-1.61,1.40,12,0.25,-605.00,694.00,3260,20240509,-70.18,952,20250409,2.10,2370,-58.99,20250113,952,2.10,20250409,3260,-70.18,20240509,952,2.10,20250409,0.00,Y,298060,500,138 억,,1069993,N,N,0,N,00,N +20250423,121113,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,973,-6,5,-0.61,63330091,65539,148.65,980,985,959,1272,686,979,966.30,3.86,0,-3294,1028,1003,990,965,952,997,959,139,293,500,0,1,1,27739975,270,-1.61,1.40,12,0.24,-605.00,694.00,3260,20240509,-70.15,952,20250409,2.21,2370,-58.95,20250113,952,2.21,20250409,3260,-70.15,20240509,952,2.21,20250409,0.00,Y,298060,500,138 억,,1069993,N,N,0,N,00,N +20250423,111113,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,963,-16,5,-1.63,52033003,53828,122.09,980,985,959,1272,686,979,966.65,3.86,0,-7328,1028,1003,990,965,952,997,959,139,293,500,0,1,1,27739975,267,-1.59,1.39,12,0.19,-605.00,694.00,3260,20240509,-70.46,952,20250409,1.16,2370,-59.37,20250113,952,1.16,20250409,3260,-70.46,20240509,952,1.16,20250409,0.00,Y,298060,500,138 억,,1069993,N,N,0,N,00,N +20250423,101115,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,966,-13,5,-1.33,33315083,34357,77.93,980,985,963,1272,686,979,969.67,3.86,0,-3577,1028,1003,990,965,952,997,959,139,293,500,0,1,1,27739975,268,-1.60,1.39,12,0.12,-605.00,694.00,3260,20240509,-70.37,952,20250409,1.47,2370,-59.24,20250113,952,1.47,20250409,3260,-70.37,20240509,952,1.47,20250409,0.00,Y,298060,500,138 억,,1069993,N,N,0,N,00,N +20250423,091121,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,983,4,2,0.41,107990,110,0.25,980,985,980,1272,686,979,981.73,3.86,0,73,1028,1003,990,965,952,997,959,139,293,500,0,1,1,27739975,273,-1.62,1.42,12,0.00,-605.00,694.00,3260,20240509,-69.85,952,20250409,3.26,2370,-58.52,20250113,952,3.26,20250409,3260,-69.85,20240509,952,3.26,20250409,0.00,Y,298060,500,138 억,,1069993,N,N,0,N,00,N 20250422,161046,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,979,-15,5,-1.51,43283488,43698,133.02,993,1015,977,1292,696,994,990.62,3.87,0,-2427,1015,1004,997,986,979,1001,983,139,298,500,0,1,1,27739975,272,-1.62,1.41,12,0.16,-605.00,694.00,3260,20240509,-69.97,952,20250409,2.84,2370,-58.69,20250113,952,2.84,20250409,3260,-69.97,20240509,952,2.84,20250409,0.00,Y,298060,500,138 억,,1072420,N,N,0,N,00,N 20250422,151105,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,979,-15,5,-1.51,40875475,41240,125.54,993,1015,977,1292,696,994,991.16,3.87,0,-2103,1015,1004,997,986,979,1001,983,139,298,500,0,1,1,27739975,272,-1.62,1.41,12,0.15,-605.00,694.00,3260,20240509,-69.97,952,20250409,2.84,2370,-58.69,20250113,952,2.84,20250409,3260,-69.97,20240509,952,2.84,20250409,0.00,Y,298060,500,138 억,,1072420,N,N,0,N,00,N 20250422,141105,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,986,-8,5,-0.80,31083130,31275,95.21,993,1015,983,1292,696,994,993.87,3.87,0,-2268,1015,1004,997,986,979,1001,983,139,298,500,0,1,1,27739975,274,-1.63,1.42,12,0.11,-605.00,694.00,3260,20240509,-69.75,952,20250409,3.57,2370,-58.40,20250113,952,3.57,20250409,3260,-69.75,20240509,952,3.57,20250409,0.00,Y,298060,500,138 억,,1072420,N,N,0,N,00,N diff --git a/298380/price/prices-20250401.csv b/298380/price/prices-20250401.csv index 97a1820001a3..ec8aeab409e8 100644 --- a/298380/price/prices-20250401.csv +++ b/298380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161052,57,100.00,KSQ150,,제약,N,N,N,N, ,N,69400,700,2,1.02,55758232900,804780,27.98,69700,70400,68200,89300,48100,68700,69283.82,13.59,0,79016,75033,71866,67733,64566,60433,73450,66150,243,20600,500,48090,100,1,48528007,33678,-63.44,22.43,12,1.66,-1094.00,3094.00,70900,20250422,-2.12,21200,20240617,227.36,70900,-2.12,20250422,29400,136.05,20250102,70900,-2.12,20250422,21200,227.36,20240617,2.88,N,298380,500,242 억,,6595812,N,N,2830,N,00,N +20250423,151112,57,100.00,KSQ150,,제약,N,N,N,N, ,N,69400,700,2,1.02,52914268450,763787,26.56,69700,70400,68200,89300,48100,68700,69278.88,13.59,0,70831,75033,71866,67733,64566,60433,73450,66150,243,20600,500,48090,100,1,48528007,33678,-63.44,22.43,12,1.57,-1094.00,3094.00,70900,20250422,-2.12,21200,20240617,227.36,70900,-2.12,20250422,29400,136.05,20250102,70900,-2.12,20250422,21200,227.36,20240617,2.88,N,298380,500,242 억,,6595812,N,N,90538,N,00,N +20250423,141110,57,100.00,KSQ150,,제약,N,N,N,N, ,N,69200,500,2,0.73,46792568050,675629,23.49,69700,70400,68200,89300,48100,68700,69257.85,13.59,0,44389,75033,71866,67733,64566,60433,73450,66150,243,20600,500,48090,100,1,48528007,33581,-63.25,22.37,12,1.39,-1094.00,3094.00,70900,20250422,-2.40,21200,20240617,226.42,70900,-2.40,20250422,29400,135.37,20250102,70900,-2.40,20250422,21200,226.42,20240617,2.88,N,298380,500,242 억,,6595812,N,N,90538,N,00,N +20250423,131109,57,100.00,KSQ150,,제약,N,N,N,N, ,N,69400,700,2,1.02,42700397600,616471,21.44,69700,70400,68200,89300,48100,68700,69265.93,13.59,0,29757,75033,71866,67733,64566,60433,73450,66150,243,20600,500,48090,100,1,48528007,33678,-63.44,22.43,12,1.27,-1094.00,3094.00,70900,20250422,-2.12,21200,20240617,227.36,70900,-2.12,20250422,29400,136.05,20250102,70900,-2.12,20250422,21200,227.36,20240617,2.88,N,298380,500,242 억,,6595812,N,N,90538,N,00,N +20250423,121113,57,100.00,KSQ150,,제약,N,N,N,N, ,N,68900,200,2,0.29,38742124350,559449,19.45,69700,70400,68200,89300,48100,68700,69250.58,13.59,0,21766,75033,71866,67733,64566,60433,73450,66150,243,20600,500,48090,100,1,48528007,33436,-62.98,22.27,12,1.15,-1094.00,3094.00,70900,20250422,-2.82,21200,20240617,225.00,70900,-2.82,20250422,29400,134.35,20250102,70900,-2.82,20250422,21200,225.00,20240617,2.88,N,298380,500,242 억,,6595812,N,N,90538,N,00,N +20250423,111113,57,100.00,KSQ150,,제약,N,N,N,N, ,N,69800,1100,2,1.60,32379643350,467738,16.26,69700,70400,68200,89300,48100,68700,69226.11,13.59,0,16352,75033,71866,67733,64566,60433,73450,66150,243,20600,500,48090,100,1,48528007,33873,-63.80,22.56,12,0.96,-1094.00,3094.00,70900,20250422,-1.55,21200,20240617,229.25,70900,-1.55,20250422,29400,137.41,20250102,70900,-1.55,20250422,21200,229.25,20240617,2.88,N,298380,500,242 억,,6595812,N,N,90538,N,00,N +20250423,101115,57,100.00,KSQ150,,제약,N,N,N,N, ,N,68800,100,2,0.15,21554269450,311973,10.85,69700,70400,68200,89300,48100,68700,69090.27,13.59,0,-7300,75033,71866,67733,64566,60433,73450,66150,243,20600,500,48090,100,1,48528007,33387,-62.89,22.24,12,0.64,-1094.00,3094.00,70900,20250422,-2.96,21200,20240617,224.53,70900,-2.96,20250422,29400,134.01,20250102,70900,-2.96,20250422,21200,224.53,20240617,2.88,N,298380,500,242 억,,6595812,N,N,90538,N,00,N +20250423,091121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,69500,800,2,1.16,9176152150,131948,4.59,69700,70400,68800,89300,48100,68700,69544.17,13.59,0,4654,75033,71866,67733,64566,60433,73450,66150,243,20600,500,48090,100,1,48528007,33727,-63.53,22.46,12,0.27,-1094.00,3094.00,70900,20250422,-1.97,21200,20240617,227.83,70900,-1.97,20250422,29400,136.39,20250102,70900,-1.97,20250422,21200,227.83,20240617,2.88,N,298380,500,242 억,,6595812,N,N,90538,N,00,N 20250422,161046,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,68700,3800,2,5.86,195163849950,2875974,292.66,63600,70900,63600,84300,45500,64900,67859.85,13.65,0,20878,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,33339,-62.80,22.20,12,5.93,-1094.00,3094.00,70900,20250422,-3.10,21200,20240617,224.06,70900,-3.10,20250422,29400,133.67,20250102,70900,-3.10,20250422,21200,224.06,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,90538,N,00,N 20250422,151105,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,68400,3500,2,5.39,187624920300,2766194,281.49,63600,70900,63600,84300,45500,64900,67827.83,13.65,0,54212,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,33193,-62.52,22.11,12,5.70,-1094.00,3094.00,70900,20250422,-3.53,21200,20240617,222.64,70900,-3.53,20250422,29400,132.65,20250102,70900,-3.53,20250422,21200,222.64,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N 20250422,141106,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,69400,4500,2,6.93,160218250000,2365383,240.70,63600,70900,63600,84300,45500,64900,67734.59,13.65,0,55029,67300,66100,64600,63400,61900,66700,64000,243,19400,500,45430,100,1,48528007,33678,-63.44,22.43,12,4.87,-1094.00,3094.00,70900,20250422,-2.12,21200,20240617,227.36,70900,-2.12,20250422,29400,136.05,20250102,70900,-2.12,20250422,21200,227.36,20240617,2.69,Y,298380,500,242 억,,6624074,N,N,13911,N,00,N diff --git a/298540/price/prices-20250401.csv b/298540/price/prices-20250401.csv index 9981cae7d9ca..88f44982a402 100644 --- a/298540/price/prices-20250401.csv +++ b/298540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161052,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10100,-20,5,-0.20,207866710,20625,112.29,10120,10150,10010,13150,7090,10120,10078.39,8.81,0,8983,10326,10222,10096,9992,9866,10160,9930,74,3030,500,7280,10,1,14765856,1491,9.31,0.44,12,0.14,1085.00,23192.00,16100,20240603,-37.27,8560,20250314,17.99,10300,-1.94,20250421,8560,17.99,20250314,16100,-37.27,20240603,8560,17.99,20250314,3.07,Y,298540,500,73 억,,1301423,N,N,99,N,00,N +20250423,151112,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10110,-10,5,-0.10,197162310,19565,106.52,10120,10150,10010,13150,7090,10120,10077.30,8.81,0,9266,10326,10222,10096,9992,9866,10160,9930,74,3030,500,7280,10,1,14765856,1493,9.32,0.44,12,0.13,1085.00,23192.00,16100,20240603,-37.20,8560,20250314,18.11,10300,-1.84,20250421,8560,18.11,20250314,16100,-37.20,20240603,8560,18.11,20250314,3.07,Y,298540,500,73 억,,1301423,N,N,156,N,00,N +20250423,141110,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10130,10,2,0.10,188267470,18684,101.72,10120,10150,10010,13150,7090,10120,10076.40,8.81,0,9047,10326,10222,10096,9992,9866,10160,9930,74,3030,500,7280,10,1,14765856,1496,9.34,0.44,12,0.13,1085.00,23192.00,16100,20240603,-37.08,8560,20250314,18.34,10300,-1.65,20250421,8560,18.34,20250314,16100,-37.08,20240603,8560,18.34,20250314,3.07,Y,298540,500,73 억,,1301423,N,N,156,N,00,N +20250423,131109,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10070,-50,5,-0.49,92475660,9195,50.06,10120,10120,10010,13150,7090,10120,10057.17,8.81,0,1712,10326,10222,10096,9992,9866,10160,9930,74,3030,500,7280,10,1,14765856,1487,9.28,0.43,12,0.06,1085.00,23192.00,16100,20240603,-37.45,8560,20250314,17.64,10300,-2.23,20250421,8560,17.64,20250314,16100,-37.45,20240603,8560,17.64,20250314,3.07,Y,298540,500,73 억,,1301423,N,N,156,N,00,N +20250423,121113,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10070,-50,5,-0.49,79787300,7936,43.21,10120,10120,10010,13150,7090,10120,10053.84,8.81,0,1172,10326,10222,10096,9992,9866,10160,9930,74,3030,500,7280,10,1,14765856,1487,9.28,0.43,12,0.05,1085.00,23192.00,16100,20240603,-37.45,8560,20250314,17.64,10300,-2.23,20250421,8560,17.64,20250314,16100,-37.45,20240603,8560,17.64,20250314,3.07,Y,298540,500,73 억,,1301423,N,N,156,N,00,N +20250423,111114,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10090,-30,5,-0.30,71244305,7088,38.59,10120,10120,10010,13150,7090,10120,10051.40,8.81,0,1021,10326,10222,10096,9992,9866,10160,9930,74,3030,500,7280,10,1,14765856,1490,9.30,0.44,12,0.05,1085.00,23192.00,16100,20240603,-37.33,8560,20250314,17.87,10300,-2.04,20250421,8560,17.87,20250314,16100,-37.33,20240603,8560,17.87,20250314,3.07,Y,298540,500,73 억,,1301423,N,N,156,N,00,N +20250423,101115,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10050,-70,5,-0.69,58288765,5802,31.59,10120,10120,10010,13150,7090,10120,10046.32,8.81,0,1521,10326,10222,10096,9992,9866,10160,9930,74,3030,500,7280,10,1,14765856,1484,9.26,0.43,12,0.04,1085.00,23192.00,16100,20240603,-37.58,8560,20250314,17.41,10300,-2.43,20250421,8560,17.41,20250314,16100,-37.58,20240603,8560,17.41,20250314,3.07,Y,298540,500,73 억,,1301423,N,N,156,N,00,N +20250423,091121,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10060,-60,5,-0.59,2860620,284,1.55,10120,10120,10040,13150,7090,10120,10072.61,8.81,0,-234,10326,10222,10096,9992,9866,10160,9930,74,3030,500,7280,10,1,14765856,1485,9.27,0.43,12,0.00,1085.00,23192.00,16100,20240603,-37.52,8560,20250314,17.52,10300,-2.33,20250421,8560,17.52,20250314,16100,-37.52,20240603,8560,17.52,20250314,3.07,Y,298540,500,73 억,,1301423,N,N,156,N,00,N 20250422,161046,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10120,20,2,0.20,184573250,18350,69.70,10200,10200,9970,13130,7070,10100,10058.49,8.82,0,-297,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1494,9.33,0.44,12,0.12,1085.00,23192.00,16100,20240603,-37.14,8560,20250314,18.22,10300,-1.75,20250421,8560,18.22,20250314,16100,-37.14,20240603,8560,18.22,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,156,N,00,N 20250422,151105,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10050,-50,5,-0.50,158913990,15807,60.04,10200,10200,9970,13130,7070,10100,10053.39,8.82,0,-419,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1484,9.26,0.43,12,0.11,1085.00,23192.00,16100,20240603,-37.58,8560,20250314,17.41,10300,-2.43,20250421,8560,17.41,20250314,16100,-37.58,20240603,8560,17.41,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N 20250422,141106,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,10060,-40,5,-0.40,117973520,11735,44.57,10200,10200,9970,13130,7070,10100,10053.13,8.82,0,-1536,10406,10252,10146,9992,9886,10200,9940,74,3030,500,7270,10,1,14765856,1485,9.27,0.43,12,0.08,1085.00,23192.00,16100,20240603,-37.52,8560,20250314,17.52,10300,-2.33,20250421,8560,17.52,20250314,16100,-37.52,20240603,8560,17.52,20250314,3.08,Y,298540,500,73 억,,1301895,N,N,0,N,00,N diff --git a/298690/price/prices-20250401.csv b/298690/price/prices-20250401.csv index a0d8e01d414f..80aed82dc2a9 100644 --- a/298690/price/prices-20250401.csv +++ b/298690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161052,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2020,15,2,0.75,144071633,71681,80.88,2020,2020,1997,2605,1405,2005,2009.90,2.27,4216,4216,2041,2022,2006,1987,1971,2022,1987,1166,600,1000,1480,5,1,116640000,2356,96.19,1.68,12,0.06,21.00,1199.00,3165,20240513,-36.18,1883,20250409,7.28,2475,-18.38,20250124,1883,7.28,20250409,3165,-36.18,20240513,1883,7.28,20250409,0.08,Y,298690,1000,1166 억,,1325611,N,N,1569,N,00,N +20250423,151112,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2015,10,2,0.50,124108368,61782,69.71,2020,2020,1997,2605,1405,2005,2008.81,2.27,2488,2488,2041,2022,2006,1987,1971,2022,1987,1166,600,1000,1480,5,1,116640000,2350,95.95,1.68,12,0.05,21.00,1199.00,3165,20240513,-36.33,1883,20250409,7.01,2475,-18.59,20250124,1883,7.01,20250409,3165,-36.33,20240513,1883,7.01,20250409,0.08,Y,298690,1000,1166 억,,1323883,N,N,916,N,00,N +20250423,141111,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2015,10,2,0.50,115224941,57363,64.72,2020,2020,1997,2605,1405,2005,2008.70,2.27,2488,2488,2041,2022,2006,1987,1971,2022,1987,1166,600,1000,1480,5,1,116640000,2350,95.95,1.68,12,0.05,21.00,1199.00,3165,20240513,-36.33,1883,20250409,7.01,2475,-18.59,20250124,1883,7.01,20250409,3165,-36.33,20240513,1883,7.01,20250409,0.08,Y,298690,1000,1166 억,,1323883,N,N,916,N,00,N +20250423,131110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2010,5,2,0.25,91618521,45636,51.49,2020,2020,1997,2605,1405,2005,2007.59,2.27,2600,2600,2041,2022,2006,1987,1971,2022,1987,1166,600,1000,1480,5,1,116640000,2344,95.71,1.68,12,0.04,21.00,1199.00,3165,20240513,-36.49,1883,20250409,6.74,2475,-18.79,20250124,1883,6.74,20250409,3165,-36.49,20240513,1883,6.74,20250409,0.08,Y,298690,1000,1166 억,,1323995,N,N,916,N,00,N +20250423,121113,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2010,5,2,0.25,84462160,42069,47.47,2020,2020,1997,2605,1405,2005,2007.71,2.27,2326,2326,2041,2022,2006,1987,1971,2022,1987,1166,600,1000,1480,5,1,116640000,2344,95.71,1.68,12,0.04,21.00,1199.00,3165,20240513,-36.49,1883,20250409,6.74,2475,-18.79,20250124,1883,6.74,20250409,3165,-36.49,20240513,1883,6.74,20250409,0.08,Y,298690,1000,1166 억,,1323721,N,N,916,N,00,N +20250423,111114,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2010,5,2,0.25,69187395,34460,38.88,2020,2020,1997,2605,1405,2005,2007.76,2.26,-1263,-1263,2041,2022,2006,1987,1971,2022,1987,1166,600,1000,1480,5,1,116640000,2344,95.71,1.68,12,0.03,21.00,1199.00,3165,20240513,-36.49,1883,20250409,6.74,2475,-18.79,20250124,1883,6.74,20250409,3165,-36.49,20240513,1883,6.74,20250409,0.08,Y,298690,1000,1166 억,,1320132,N,N,916,N,00,N +20250423,101116,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2005,0,3,0.00,55062820,27425,30.94,2020,2020,1997,2605,1405,2005,2007.76,2.26,-2757,-2757,2041,2022,2006,1987,1971,2022,1987,1166,600,1000,1480,5,1,116640000,2339,95.48,1.67,12,0.02,21.00,1199.00,3165,20240513,-36.65,1883,20250409,6.48,2475,-18.99,20250124,1883,6.48,20250409,3165,-36.65,20240513,1883,6.48,20250409,0.08,Y,298690,1000,1166 억,,1318638,N,N,916,N,00,N +20250423,091121,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2015,10,2,0.50,7339330,3645,4.11,2020,2020,2005,2605,1405,2005,2013.55,2.27,-278,-278,2041,2022,2006,1987,1971,2022,1987,1166,600,1000,1480,5,1,116640000,2350,95.95,1.68,12,0.00,21.00,1199.00,3165,20240513,-36.33,1883,20250409,7.01,2475,-18.59,20250124,1883,7.01,20250409,3165,-36.33,20240513,1883,7.01,20250409,0.08,Y,298690,1000,1166 억,,1321117,N,N,916,N,00,N 20250422,161046,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2005,-5,5,-0.25,176740837,88104,101.32,2005,2025,1990,2610,1410,2010,2006.05,2.27,-18773,-19313,2050,2030,2015,1995,1980,2022,1987,1166,600,1000,1480,5,1,116640000,2339,95.48,1.67,12,0.08,21.00,1199.00,3165,20240513,-36.65,1883,20250409,6.48,2475,-18.99,20250124,1883,6.48,20250409,3165,-36.65,20240513,1883,6.48,20250409,0.08,Y,298690,1000,1166 억,,1321395,N,N,916,N,00,N 20250422,151106,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2005,-5,5,-0.25,173496967,86485,99.45,2005,2025,1990,2610,1410,2010,2006.09,2.27,-18722,-20322,2050,2030,2015,1995,1980,2022,1987,1166,600,1000,1480,5,1,116640000,2339,95.48,1.67,12,0.07,21.00,1199.00,3165,20240513,-36.65,1883,20250409,6.48,2475,-18.99,20250124,1883,6.48,20250409,3165,-36.65,20240513,1883,6.48,20250409,0.08,Y,298690,1000,1166 억,,1321446,N,N,282,N,00,N 20250422,141106,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,1999,-11,5,-0.55,166516581,82994,95.44,2005,2025,1990,2610,1410,2010,2006.37,2.27,-18344,-19250,2050,2030,2015,1995,1980,2022,1987,1166,600,1000,1480,1,1,116640000,2332,95.19,1.67,12,0.07,21.00,1199.00,3165,20240513,-36.84,1883,20250409,6.16,2475,-19.23,20250124,1883,6.16,20250409,3165,-36.84,20240513,1883,6.16,20250409,0.08,Y,298690,1000,1166 억,,1321824,N,N,282,N,00,N diff --git a/298830/price/prices-20250401.csv b/298830/price/prices-20250401.csv index 18aa672ed2ec..f78c9ecad077 100644 --- a/298830/price/prices-20250401.csv +++ b/298830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161053,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5190,80,2,1.57,1094292740,212798,104.55,5260,5280,5040,6640,3580,5110,5142.40,2.17,0,8223,5223,5166,5083,5026,4943,5195,5055,53,1530,100,3570,10,1,52619061,2731,25.32,2.90,12,0.40,205.00,1791.00,7800,20240530,-33.46,3590,20240805,44.57,6400,-18.91,20250115,3980,30.40,20250409,7800,-33.46,20240530,3590,44.57,20240805,5.74,Y,298830,100,53 억,,1141144,N,N,7635,N,00,N +20250423,151113,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5180,70,2,1.37,1052583170,204751,100.59,5260,5280,5040,6640,3580,5110,5140.80,2.17,0,6195,5223,5166,5083,5026,4943,5195,5055,53,1530,100,3570,10,1,52619061,2726,25.27,2.89,12,0.39,205.00,1791.00,7800,20240530,-33.59,3590,20240805,44.29,6400,-19.06,20250115,3980,30.15,20250409,7800,-33.59,20240530,3590,44.29,20240805,5.74,Y,298830,100,53 억,,1141144,N,N,9224,N,00,N +20250423,141111,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5150,40,2,0.78,912808575,177651,87.28,5260,5280,5040,6640,3580,5110,5138.21,2.17,0,1204,5223,5166,5083,5026,4943,5195,5055,53,1530,100,3570,10,1,52619061,2710,25.12,2.88,12,0.34,205.00,1791.00,7800,20240530,-33.97,3590,20240805,43.45,6400,-19.53,20250115,3980,29.40,20250409,7800,-33.97,20240530,3590,43.45,20240805,5.74,Y,298830,100,53 억,,1141144,N,N,9224,N,00,N +20250423,131110,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5140,30,2,0.59,790593105,153940,75.63,5260,5280,5040,6640,3580,5110,5135.72,2.17,0,-2400,5223,5166,5083,5026,4943,5195,5055,53,1530,100,3570,10,1,52619061,2705,25.07,2.87,12,0.29,205.00,1791.00,7800,20240530,-34.10,3590,20240805,43.18,6400,-19.69,20250115,3980,29.15,20250409,7800,-34.10,20240530,3590,43.18,20240805,5.74,Y,298830,100,53 억,,1141144,N,N,9224,N,00,N +20250423,121114,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5110,0,3,0.00,670603595,130508,64.12,5260,5280,5040,6640,3580,5110,5138.41,2.17,0,-4905,5223,5166,5083,5026,4943,5195,5055,53,1530,100,3570,10,1,52619061,2689,24.93,2.85,12,0.25,205.00,1791.00,7800,20240530,-34.49,3590,20240805,42.34,6400,-20.16,20250115,3980,28.39,20250409,7800,-34.49,20240530,3590,42.34,20240805,5.74,Y,298830,100,53 억,,1141144,N,N,9224,N,00,N +20250423,111114,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5105,-5,5,-0.10,642177365,124935,61.38,5260,5280,5040,6640,3580,5110,5140.09,2.17,0,-1696,5223,5166,5083,5026,4943,5195,5055,53,1530,100,3570,10,1,52619061,2686,24.90,2.85,12,0.24,205.00,1791.00,7800,20240530,-34.55,3590,20240805,42.20,6400,-20.23,20250115,3980,28.27,20250409,7800,-34.55,20240530,3590,42.20,20240805,5.74,Y,298830,100,53 억,,1141144,N,N,9224,N,00,N +20250423,101116,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5100,-10,5,-0.20,452484425,87599,43.04,5260,5280,5090,6640,3580,5110,5165.41,2.17,0,-14093,5223,5166,5083,5026,4943,5195,5055,53,1530,100,3570,10,1,52619061,2684,24.88,2.85,12,0.17,205.00,1791.00,7800,20240530,-34.62,3590,20240805,42.06,6400,-20.31,20250115,3980,28.14,20250409,7800,-34.62,20240530,3590,42.06,20240805,5.74,Y,298830,100,53 억,,1141144,N,N,9224,N,00,N +20250423,091122,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5180,70,2,1.37,191551420,36666,18.01,5260,5280,5160,6640,3580,5110,5224.22,2.17,0,-12788,5223,5166,5083,5026,4943,5195,5055,53,1530,100,3570,10,1,52619061,2726,25.27,2.89,12,0.07,205.00,1791.00,7800,20240530,-33.59,3590,20240805,44.29,6400,-19.06,20250115,3980,30.15,20250409,7800,-33.59,20240530,3590,44.29,20240805,5.74,Y,298830,100,53 억,,1141144,N,N,9224,N,00,N 20250422,161047,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5110,0,3,0.00,1030515970,203543,101.55,5000,5140,5000,6640,3580,5110,5062.89,2.11,0,25041,5263,5186,5123,5046,4983,5155,5015,53,1530,100,3570,10,1,52619061,2689,24.93,2.85,12,0.39,205.00,1791.00,7800,20240530,-34.49,3590,20240805,42.34,6400,-20.16,20250115,3980,28.39,20250409,7800,-34.49,20240530,3590,42.34,20240805,5.69,Y,298830,100,53 억,,1112574,N,N,9224,N,00,N 20250422,151106,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5090,-20,5,-0.39,976611710,192977,96.28,5000,5140,5000,6640,3580,5110,5060.77,2.11,0,26607,5263,5186,5123,5046,4983,5155,5015,53,1530,100,3570,10,1,52619061,2678,24.83,2.84,12,0.37,205.00,1791.00,7800,20240530,-34.74,3590,20240805,41.78,6400,-20.47,20250115,3980,27.89,20250409,7800,-34.74,20240530,3590,41.78,20240805,5.69,Y,298830,100,53 억,,1112574,N,N,6720,N,00,N 20250422,141106,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,-70,5,-1.37,775188470,153354,76.51,5000,5140,5000,6640,3580,5110,5054.90,2.11,0,40199,5263,5186,5123,5046,4983,5155,5015,53,1530,100,3570,10,1,52619061,2652,24.59,2.81,12,0.29,205.00,1791.00,7800,20240530,-35.38,3590,20240805,40.39,6400,-21.25,20250115,3980,26.63,20250409,7800,-35.38,20240530,3590,40.39,20240805,5.69,Y,298830,100,53 억,,1112574,N,N,6720,N,00,N diff --git a/299030/price/prices-20250401.csv b/299030/price/prices-20250401.csv index 6064cab4d531..932340e2eb2d 100644 --- a/299030/price/prices-20250401.csv +++ b/299030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161053,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20200,770,2,3.96,330042895,16549,203.98,19720,20200,19720,25250,13610,19430,19943.37,0.88,0,8769,19830,19630,19450,19250,19070,19730,19350,41,5820,500,13210,50,1,7994910,1615,-10.55,1.65,12,0.21,-1915.00,12249.00,67700,20240503,-70.16,16500,20241210,22.42,25650,-21.25,20250327,17150,17.78,20250102,67700,-70.16,20240503,16500,22.42,20241210,1.29,Y,299030,500,40 억,,70133,N,N,609,N,00,N +20250423,151113,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20200,770,2,3.96,310546595,15583,192.07,19720,20200,19720,25250,13610,19430,19928.55,0.88,0,8213,19830,19630,19450,19250,19070,19730,19350,41,5820,500,13210,50,1,7994910,1615,-10.55,1.65,12,0.19,-1915.00,12249.00,67700,20240503,-70.16,16500,20241210,22.42,25650,-21.25,20250327,17150,17.78,20250102,67700,-70.16,20240503,16500,22.42,20241210,1.29,Y,299030,500,40 억,,70133,N,N,1412,N,00,N +20250423,141111,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19950,520,2,2.68,227747085,11451,141.14,19720,20050,19720,25250,13610,19430,19888.84,0.88,0,5629,19830,19630,19450,19250,19070,19730,19350,41,5820,500,13210,10,1,7994910,1595,-10.42,1.63,12,0.14,-1915.00,12249.00,67700,20240503,-70.53,16500,20241210,20.91,25650,-22.22,20250327,17150,16.33,20250102,67700,-70.53,20240503,16500,20.91,20241210,1.29,Y,299030,500,40 억,,70133,N,N,1412,N,00,N +20250423,131110,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19930,500,2,2.57,212442585,10683,131.68,19720,20050,19720,25250,13610,19430,19886.04,0.88,0,5893,19830,19630,19450,19250,19070,19730,19350,41,5820,500,13210,10,1,7994910,1593,-10.41,1.63,12,0.13,-1915.00,12249.00,67700,20240503,-70.56,16500,20241210,20.79,25650,-22.30,20250327,17150,16.21,20250102,67700,-70.56,20240503,16500,20.79,20241210,1.29,Y,299030,500,40 억,,70133,N,N,1412,N,00,N +20250423,121114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19940,510,2,2.62,156684345,7893,97.29,19720,19960,19720,25250,13610,19430,19851.05,0.88,0,3946,19830,19630,19450,19250,19070,19730,19350,41,5820,500,13210,10,1,7994910,1594,-10.41,1.63,12,0.10,-1915.00,12249.00,67700,20240503,-70.55,16500,20241210,20.85,25650,-22.26,20250327,17150,16.27,20250102,67700,-70.55,20240503,16500,20.85,20241210,1.29,Y,299030,500,40 억,,70133,N,N,1412,N,00,N +20250423,111114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19850,420,2,2.16,128552815,6480,79.87,19720,19950,19720,25250,13610,19430,19838.40,0.88,0,3131,19830,19630,19450,19250,19070,19730,19350,41,5820,500,13210,10,1,7994910,1587,-10.37,1.62,12,0.08,-1915.00,12249.00,67700,20240503,-70.68,16500,20241210,20.30,25650,-22.61,20250327,17150,15.74,20250102,67700,-70.68,20240503,16500,20.30,20241210,1.29,Y,299030,500,40 억,,70133,N,N,1412,N,00,N +20250423,101116,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19840,410,2,2.11,87403850,4409,54.34,19720,19950,19720,25250,13610,19430,19823.96,0.88,0,1794,19830,19630,19450,19250,19070,19730,19350,41,5820,500,13210,10,1,7994910,1586,-10.36,1.62,12,0.06,-1915.00,12249.00,67700,20240503,-70.69,16500,20241210,20.24,25650,-22.65,20250327,17150,15.69,20250102,67700,-70.69,20240503,16500,20.24,20241210,1.29,Y,299030,500,40 억,,70133,N,N,1412,N,00,N +20250423,091122,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19800,370,2,1.90,44449410,2243,27.65,19720,19950,19720,25250,13610,19430,19816.95,0.88,0,1127,19830,19630,19450,19250,19070,19730,19350,41,5820,500,13210,10,1,7994910,1583,-10.34,1.62,12,0.03,-1915.00,12249.00,67700,20240503,-70.75,16500,20241210,20.00,25650,-22.81,20250327,17150,15.45,20250102,67700,-70.75,20240503,16500,20.00,20241210,1.29,Y,299030,500,40 억,,70133,N,N,1412,N,00,N 20250422,161047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19430,-70,5,-0.36,157156370,8113,96.23,19350,19650,19270,25350,13650,19500,19370.93,0.92,0,-3139,20040,19770,19600,19330,19160,19685,19245,41,5850,500,13260,10,1,7994910,1553,-10.15,1.59,12,0.10,-1915.00,12249.00,67700,20240503,-71.30,16500,20241210,17.76,25650,-24.25,20250327,17150,13.29,20250102,67700,-71.30,20240503,16500,17.76,20241210,1.29,Y,299030,500,40 억,,73179,N,N,1412,N,00,N 20250422,151106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19300,-200,5,-1.03,144905730,7481,88.73,19350,19650,19270,25350,13650,19500,19369.83,0.92,0,-2833,20040,19770,19600,19330,19160,19685,19245,41,5850,500,13260,10,1,7994910,1543,-10.08,1.58,12,0.09,-1915.00,12249.00,67700,20240503,-71.49,16500,20241210,16.97,25650,-24.76,20250327,17150,12.54,20250102,67700,-71.49,20240503,16500,16.97,20241210,1.29,Y,299030,500,40 억,,73179,N,N,1278,N,00,N 20250422,141107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19360,-140,5,-0.72,129587760,6689,79.34,19350,19650,19270,25350,13650,19500,19373.26,0.92,0,-2454,20040,19770,19600,19330,19160,19685,19245,41,5850,500,13260,10,1,7994910,1548,-10.11,1.58,12,0.08,-1915.00,12249.00,67700,20240503,-71.40,16500,20241210,17.33,25650,-24.52,20250327,17150,12.89,20250102,67700,-71.40,20240503,16500,17.33,20241210,1.29,Y,299030,500,40 억,,73179,N,N,1278,N,00,N diff --git a/299170/price/prices-20250401.csv b/299170/price/prices-20250401.csv index f2916421e15b..04a836b61d31 100644 --- a/299170/price/prices-20250401.csv +++ b/299170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1723,-14,5,-0.81,154953643,89610,42.25,1750,1750,1718,2255,1216,1737,1729.20,2.72,0,-5126,1769,1752,1721,1704,1673,1761,1713,30,518,100,1070,1,1,30027963,517,39.16,1.25,12,0.30,44.00,1380.00,2310,20240523,-25.41,1086,20241210,58.66,2250,-23.42,20250121,1257,37.07,20250102,2310,-25.41,20240523,1086,58.66,20241210,2.29,Y,299170,100,30 억,,818127,N,N,5574,N,00,N +20250423,151113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-13,5,-0.75,149761077,86598,40.83,1750,1750,1718,2255,1216,1737,1729.38,2.72,0,-6073,1769,1752,1721,1704,1673,1761,1713,30,518,100,1070,1,1,30027963,518,39.18,1.25,12,0.29,44.00,1380.00,2310,20240523,-25.37,1086,20241210,58.75,2250,-23.38,20250121,1257,37.15,20250102,2310,-25.37,20240523,1086,58.75,20241210,2.29,Y,299170,100,30 억,,818127,N,N,6934,N,00,N +20250423,141112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1721,-16,5,-0.92,125971243,72793,34.32,1750,1750,1718,2255,1216,1737,1730.54,2.72,0,-9654,1769,1752,1721,1704,1673,1761,1713,30,518,100,1070,1,1,30027963,517,39.11,1.25,12,0.24,44.00,1380.00,2310,20240523,-25.50,1086,20241210,58.47,2250,-23.51,20250121,1257,36.91,20250102,2310,-25.50,20240523,1086,58.47,20241210,2.29,Y,299170,100,30 억,,818127,N,N,6934,N,00,N +20250423,131110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-13,5,-0.75,111008574,64109,30.23,1750,1750,1718,2255,1216,1737,1731.56,2.72,0,-9639,1769,1752,1721,1704,1673,1761,1713,30,518,100,1070,1,1,30027963,518,39.18,1.25,12,0.21,44.00,1380.00,2310,20240523,-25.37,1086,20241210,58.75,2250,-23.38,20250121,1257,37.15,20250102,2310,-25.37,20240523,1086,58.75,20241210,2.29,Y,299170,100,30 억,,818127,N,N,6934,N,00,N +20250423,121114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1724,-13,5,-0.75,85054836,49099,23.15,1750,1750,1722,2255,1216,1737,1732.31,2.72,0,-9524,1769,1752,1721,1704,1673,1761,1713,30,518,100,1070,1,1,30027963,518,39.18,1.25,12,0.16,44.00,1380.00,2310,20240523,-25.37,1086,20241210,58.75,2250,-23.38,20250121,1257,37.15,20250102,2310,-25.37,20240523,1086,58.75,20241210,2.29,Y,299170,100,30 억,,818127,N,N,6934,N,00,N +20250423,111115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1731,-6,5,-0.35,67029918,38647,18.22,1750,1750,1724,2255,1216,1737,1734.41,2.72,0,-6333,1769,1752,1721,1704,1673,1761,1713,30,518,100,1070,1,1,30027963,520,39.34,1.25,12,0.13,44.00,1380.00,2310,20240523,-25.06,1086,20241210,59.39,2250,-23.07,20250121,1257,37.71,20250102,2310,-25.06,20240523,1086,59.39,20241210,2.29,Y,299170,100,30 억,,818127,N,N,6934,N,00,N +20250423,101116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1738,1,2,0.06,45230632,26044,12.28,1750,1750,1730,2255,1216,1737,1736.70,2.72,0,-2584,1769,1752,1721,1704,1673,1761,1713,30,518,100,1070,1,1,30027963,522,39.50,1.26,12,0.09,44.00,1380.00,2310,20240523,-24.76,1086,20241210,60.04,2250,-22.76,20250121,1257,38.27,20250102,2310,-24.76,20240523,1086,60.04,20241210,2.29,Y,299170,100,30 억,,818127,N,N,6934,N,00,N +20250423,091122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1746,9,2,0.52,5566219,3197,1.51,1750,1750,1731,2255,1216,1737,1741.08,2.72,0,-1339,1769,1752,1721,1704,1673,1761,1713,30,518,100,1070,1,1,30027963,524,39.68,1.27,12,0.01,44.00,1380.00,2310,20240523,-24.42,1086,20241210,60.77,2250,-22.40,20250121,1257,38.90,20250102,2310,-24.42,20240523,1086,60.77,20241210,2.29,Y,299170,100,30 억,,818127,N,N,6934,N,00,N 20250422,161047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1737,7,2,0.40,364006209,212093,119.38,1725,1738,1690,2245,1211,1730,1716.22,2.57,0,45962,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,522,39.48,1.26,12,0.71,44.00,1380.00,2310,20240523,-24.81,1086,20241210,59.94,2250,-22.80,20250121,1257,38.19,20250102,2310,-24.81,20240523,1086,59.94,20241210,2.34,Y,299170,100,30 억,,772962,N,N,6934,N,00,N 20250422,151106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1735,5,2,0.29,346155267,201812,113.60,1725,1738,1690,2245,1211,1730,1715.20,2.57,0,44240,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,521,39.43,1.26,12,0.67,44.00,1380.00,2310,20240523,-24.89,1086,20241210,59.76,2250,-22.89,20250121,1257,38.03,20250102,2310,-24.89,20240523,1086,59.76,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N 20250422,141107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1729,-1,5,-0.06,322719738,188267,105.97,1725,1738,1690,2245,1211,1730,1714.12,2.57,0,38664,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,519,39.30,1.25,12,0.63,44.00,1380.00,2310,20240523,-25.15,1086,20241210,59.21,2250,-23.16,20250121,1257,37.55,20250102,2310,-25.15,20240523,1086,59.21,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N diff --git a/299480/price/prices-20250401.csv b/299480/price/prices-20250401.csv index d3feed1a71d8..a8849caf1fcb 100644 --- a/299480/price/prices-20250401.csv +++ b/299480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161053,57,100.00,KONEX,,,N,N,N,N, ,N,697,-1,5,-0.14,697,1,7.69,697,697,697,802,594,698,697.00,0.00,0,0,741,719,678,656,615,699,636,11,104,100,410,1,1,11100743,77,-22.48,1.70,12,0.00,-31.00,409.00,897,20250305,-22.30,210,20240703,231.90,897,-22.30,20250305,288,142.01,20250120,897,-22.30,20250305,210,231.90,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250423,151113,57,100.00,KONEX,,,N,N,N,N, ,N,697,-1,5,-0.14,697,1,7.69,697,697,697,802,594,698,697.00,0.00,0,0,741,719,678,656,615,699,636,11,104,100,410,1,1,11100743,77,-22.48,1.70,12,0.00,-31.00,409.00,897,20250305,-22.30,210,20240703,231.90,897,-22.30,20250305,288,142.01,20250120,897,-22.30,20250305,210,231.90,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250423,141112,57,100.00,KONEX,,,N,N,N,N, ,N,697,-1,5,-0.14,697,1,7.69,697,697,697,802,594,698,697.00,0.00,0,0,741,719,678,656,615,699,636,11,104,100,410,1,1,11100743,77,-22.48,1.70,12,0.00,-31.00,409.00,897,20250305,-22.30,210,20240703,231.90,897,-22.30,20250305,288,142.01,20250120,897,-22.30,20250305,210,231.90,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250423,131111,57,100.00,KONEX,,,N,N,N,N, ,N,697,-1,5,-0.14,697,1,7.69,697,697,697,802,594,698,697.00,0.00,0,0,741,719,678,656,615,699,636,11,104,100,410,1,1,11100743,77,-22.48,1.70,12,0.00,-31.00,409.00,897,20250305,-22.30,210,20240703,231.90,897,-22.30,20250305,288,142.01,20250120,897,-22.30,20250305,210,231.90,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250423,121114,57,100.00,KONEX,,,N,N,N,N, ,N,697,-1,5,-0.14,697,1,7.69,697,697,697,802,594,698,697.00,0.00,0,0,741,719,678,656,615,699,636,11,104,100,410,1,1,11100743,77,-22.48,1.70,12,0.00,-31.00,409.00,897,20250305,-22.30,210,20240703,231.90,897,-22.30,20250305,288,142.01,20250120,897,-22.30,20250305,210,231.90,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250423,111115,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.00,0,0,741,719,678,656,615,699,636,11,104,100,410,1,1,11100743,77,-22.52,1.71,12,0.00,-31.00,409.00,897,20250305,-22.19,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,897,-22.19,20250305,210,232.38,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250423,101117,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.00,0,0,741,719,678,656,615,699,636,11,104,100,410,1,1,11100743,77,-22.52,1.71,12,0.00,-31.00,409.00,897,20250305,-22.19,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,897,-22.19,20250305,210,232.38,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250423,091123,57,100.00,KONEX,,,N,N,N,N, ,N,698,0,3,0.00,0,0,0.00,0,0,0,802,594,698,0.00,0.00,0,0,741,719,678,656,615,699,636,11,104,100,410,1,1,11100743,77,-22.52,1.71,12,0.00,-31.00,409.00,897,20250305,-22.19,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,897,-22.19,20250305,210,232.38,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250422,161047,57,100.00,KONEX,,,N,N,N,N, ,N,698,-51,5,-6.81,8405,13,17.33,700,700,637,861,637,749,646.54,0.00,0,0,961,855,742,636,523,798,579,11,112,100,440,1,1,11100743,77,-22.52,1.71,12,0.00,-31.00,409.00,897,20250305,-22.19,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,897,-22.19,20250305,210,232.38,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250422,151107,57,100.00,KONEX,,,N,N,N,N, ,N,698,-51,5,-6.81,8405,13,17.33,700,700,637,861,637,749,646.54,0.00,0,0,961,855,742,636,523,798,579,11,112,100,440,1,1,11100743,77,-22.52,1.71,12,0.00,-31.00,409.00,897,20250305,-22.19,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,897,-22.19,20250305,210,232.38,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250422,141107,57,100.00,KONEX,,,N,N,N,N, ,N,698,-51,5,-6.81,8405,13,17.33,700,700,637,861,637,749,646.54,0.00,0,0,961,855,742,636,523,798,579,11,112,100,440,1,1,11100743,77,-22.52,1.71,12,0.00,-31.00,409.00,897,20250305,-22.19,210,20240703,232.38,897,-22.19,20250305,288,142.36,20250120,897,-22.19,20250305,210,232.38,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20250401.csv b/299660/price/prices-20250401.csv index 69692e61c805..f4213d1c2217 100644 --- a/299660/price/prices-20250401.csv +++ b/299660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3630,-90,5,-2.42,484105458,131774,74.60,3735,3745,3625,4835,2605,3720,3673.64,4.14,0,4179,3886,3802,3666,3582,3446,3845,3625,106,1115,500,2300,5,1,21102977,766,-5.58,1.50,12,0.62,-651.00,2426.00,17310,20240816,-79.03,1733,20240722,109.46,6450,-43.72,20250109,3035,19.60,20250408,17310,-79.03,20240816,1733,109.46,20240722,0.74,Y,299660,500,105 억,,872625,N,N,481,N,00,N +20250423,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3650,-70,5,-1.88,439104663,119380,67.58,3735,3745,3625,4835,2605,3720,3678.09,4.14,0,4555,3886,3802,3666,3582,3446,3845,3625,106,1115,500,2300,5,1,21102977,770,-5.61,1.50,12,0.57,-651.00,2426.00,17310,20240816,-78.91,1733,20240722,110.62,6450,-43.41,20250109,3035,20.26,20250408,17310,-78.91,20240816,1733,110.62,20240722,0.74,Y,299660,500,105 억,,872625,N,N,567,N,00,N +20250423,141112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3645,-75,5,-2.02,415100408,112806,63.86,3735,3745,3625,4835,2605,3720,3679.65,4.14,0,5656,3886,3802,3666,3582,3446,3845,3625,106,1115,500,2300,5,1,21102977,769,-5.60,1.50,12,0.53,-651.00,2426.00,17310,20240816,-78.94,1733,20240722,110.33,6450,-43.49,20250109,3035,20.10,20250408,17310,-78.94,20240816,1733,110.33,20240722,0.74,Y,299660,500,105 억,,872625,N,N,567,N,00,N +20250423,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3655,-65,5,-1.75,358287113,97215,55.03,3735,3745,3640,4835,2605,3720,3685.39,4.14,0,6841,3886,3802,3666,3582,3446,3845,3625,106,1115,500,2300,5,1,21102977,771,-5.61,1.51,12,0.46,-651.00,2426.00,17310,20240816,-78.89,1733,20240722,110.91,6450,-43.33,20250109,3035,20.43,20250408,17310,-78.89,20240816,1733,110.91,20240722,0.74,Y,299660,500,105 억,,872625,N,N,567,N,00,N +20250423,121115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3675,-45,5,-1.21,291456168,78940,44.69,3735,3745,3640,4835,2605,3720,3692.00,4.14,0,14995,3886,3802,3666,3582,3446,3845,3625,106,1115,500,2300,5,1,21102977,776,-5.65,1.51,12,0.37,-651.00,2426.00,17310,20240816,-78.77,1733,20240722,112.06,6450,-43.02,20250109,3035,21.09,20250408,17310,-78.77,20240816,1733,112.06,20240722,0.74,Y,299660,500,105 억,,872625,N,N,567,N,00,N +20250423,111115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3675,-45,5,-1.21,210268930,56747,32.12,3735,3745,3675,4835,2605,3720,3705.29,4.14,0,10201,3886,3802,3666,3582,3446,3845,3625,106,1115,500,2300,5,1,21102977,776,-5.65,1.51,12,0.27,-651.00,2426.00,17310,20240816,-78.77,1733,20240722,112.06,6450,-43.02,20250109,3035,21.09,20250408,17310,-78.77,20240816,1733,112.06,20240722,0.74,Y,299660,500,105 억,,872625,N,N,567,N,00,N +20250423,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3692,-28,5,-0.75,160967345,43389,24.56,3735,3745,3685,4835,2605,3720,3709.78,4.14,0,11997,3886,3802,3666,3582,3446,3845,3625,106,1115,500,2300,5,1,21102977,779,-5.67,1.52,12,0.21,-651.00,2426.00,17310,20240816,-78.67,1733,20240722,113.04,6450,-42.76,20250109,3035,21.65,20250408,17310,-78.67,20240816,1733,113.04,20240722,0.74,Y,299660,500,105 억,,872625,N,N,567,N,00,N +20250423,091123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,0,3,0.00,65797190,17667,10.00,3735,3745,3715,4835,2605,3720,3724.39,4.14,0,6871,3886,3802,3666,3582,3446,3845,3625,106,1115,500,2300,5,1,21102977,785,-5.71,1.53,12,0.08,-651.00,2426.00,17310,20240816,-78.51,1733,20240722,114.66,6450,-42.33,20250109,3035,22.57,20250408,17310,-78.51,20240816,1733,114.66,20240722,0.74,Y,299660,500,105 억,,872625,N,N,567,N,00,N 20250422,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,90,2,2.48,595161437,163676,110.61,3630,3750,3530,4715,2545,3630,3636.21,3.98,0,32779,3826,3727,3671,3572,3516,3700,3545,106,1085,500,2250,5,1,21102977,785,-5.71,1.53,12,0.78,-651.00,2426.00,17310,20240816,-78.51,1733,20240722,114.66,6450,-42.33,20250109,3035,22.57,20250408,17310,-78.51,20240816,1733,114.66,20240722,0.74,Y,299660,500,105 억,,839181,N,N,567,N,00,N 20250422,151107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3725,95,2,2.62,575360045,158355,107.01,3630,3750,3530,4715,2545,3630,3633.36,3.98,0,31743,3826,3727,3671,3572,3516,3700,3545,106,1085,500,2250,5,1,21102977,786,-5.72,1.54,12,0.75,-651.00,2426.00,17310,20240816,-78.48,1733,20240722,114.95,6450,-42.25,20250109,3035,22.73,20250408,17310,-78.48,20240816,1733,114.95,20240722,0.74,Y,299660,500,105 억,,839181,N,N,117,N,00,N 20250422,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3655,25,2,0.69,405604254,112701,76.16,3630,3685,3530,4715,2545,3630,3598.94,3.98,0,15304,3826,3727,3671,3572,3516,3700,3545,106,1085,500,2250,5,1,21102977,771,-5.61,1.51,12,0.53,-651.00,2426.00,17310,20240816,-78.89,1733,20240722,110.91,6450,-43.33,20250109,3035,20.43,20250408,17310,-78.89,20240816,1733,110.91,20240722,0.74,Y,299660,500,105 억,,839181,N,N,117,N,00,N diff --git a/299900/price/prices-20250401.csv b/299900/price/prices-20250401.csv index 915f7b0e179b..2cc99e2f56c2 100644 --- a/299900/price/prices-20250401.csv +++ b/299900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161054,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1230,13,2,1.07,593478629,485942,64.54,1218,1237,1196,1582,852,1217,1221.28,4.75,0,60633,1283,1250,1207,1174,1131,1266,1190,855,365,500,820,1,1,171048884,2104,-3.84,1.22,12,0.28,-320.00,1009.00,2590,20240412,-52.51,952,20250409,29.20,1670,-26.35,20250102,952,29.20,20250409,2540,-51.57,20240516,952,29.20,20250409,0.99,Y,299900,500,855 억,,8132466,N,N,6079,N,00,N +20250423,151114,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1231,14,2,1.15,558462950,457433,60.76,1218,1237,1196,1582,852,1217,1220.86,4.75,0,55489,1283,1250,1207,1174,1131,1266,1190,855,365,500,820,1,1,171048884,2106,-3.85,1.22,12,0.27,-320.00,1009.00,2590,20240412,-52.47,952,20250409,29.31,1670,-26.29,20250102,952,29.31,20250409,2540,-51.54,20240516,952,29.31,20250409,0.99,Y,299900,500,855 억,,8132466,N,N,13314,N,00,N +20250423,141112,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1231,14,2,1.15,451812312,370769,49.25,1218,1237,1196,1582,852,1217,1218.58,4.75,0,32543,1283,1250,1207,1174,1131,1266,1190,855,365,500,820,1,1,171048884,2106,-3.85,1.22,12,0.22,-320.00,1009.00,2590,20240412,-52.47,952,20250409,29.31,1670,-26.29,20250102,952,29.31,20250409,2540,-51.54,20240516,952,29.31,20250409,0.99,Y,299900,500,855 억,,8132466,N,N,13314,N,00,N +20250423,131111,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1222,5,2,0.41,369042853,303524,40.31,1218,1231,1196,1582,852,1217,1215.86,4.75,0,12146,1283,1250,1207,1174,1131,1266,1190,855,365,500,820,1,1,171048884,2090,-3.82,1.21,12,0.18,-320.00,1009.00,2590,20240412,-52.82,952,20250409,28.36,1670,-26.83,20250102,952,28.36,20250409,2540,-51.89,20240516,952,28.36,20250409,0.99,Y,299900,500,855 억,,8132466,N,N,13314,N,00,N +20250423,121115,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1226,9,2,0.74,305592084,251726,33.43,1218,1230,1196,1582,852,1217,1213.99,4.75,0,-4831,1283,1250,1207,1174,1131,1266,1190,855,365,500,820,1,1,171048884,2097,-3.83,1.22,12,0.15,-320.00,1009.00,2590,20240412,-52.66,952,20250409,28.78,1670,-26.59,20250102,952,28.78,20250409,2540,-51.73,20240516,952,28.78,20250409,0.99,Y,299900,500,855 억,,8132466,N,N,13314,N,00,N +20250423,111116,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1218,1,2,0.08,244136016,201294,26.74,1218,1230,1196,1582,852,1217,1212.83,4.75,0,-20124,1283,1250,1207,1174,1131,1266,1190,855,365,500,820,1,1,171048884,2083,-3.81,1.21,12,0.12,-320.00,1009.00,2590,20240412,-52.97,952,20250409,27.94,1670,-27.07,20250102,952,27.94,20250409,2540,-52.05,20240516,952,27.94,20250409,0.99,Y,299900,500,855 억,,8132466,N,N,13314,N,00,N +20250423,101117,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1212,-5,5,-0.41,181518404,149865,19.91,1218,1230,1196,1582,852,1217,1211.21,4.75,0,-29188,1283,1250,1207,1174,1131,1266,1190,855,365,500,820,1,1,171048884,2073,-3.79,1.20,12,0.09,-320.00,1009.00,2590,20240412,-53.20,952,20250409,27.31,1670,-27.43,20250102,952,27.31,20250409,2540,-52.28,20240516,952,27.31,20250409,0.99,Y,299900,500,855 억,,8132466,N,N,13314,N,00,N +20250423,091123,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1206,-11,5,-0.90,80685721,66586,8.84,1218,1230,1196,1582,852,1217,1211.75,4.75,0,-31094,1283,1250,1207,1174,1131,1266,1190,855,365,500,820,1,1,171048884,2063,-3.77,1.20,12,0.04,-320.00,1009.00,2590,20240412,-53.44,952,20250409,26.68,1670,-27.78,20250102,952,26.68,20250409,2540,-52.52,20240516,952,26.68,20250409,0.99,Y,299900,500,855 억,,8132466,N,N,13314,N,00,N 20250422,161048,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1217,30,2,2.53,896467044,749804,284.15,1185,1240,1164,1543,831,1187,1195.58,4.70,0,95525,1230,1208,1195,1173,1160,1202,1167,855,356,500,800,1,1,171048884,2082,-3.80,1.21,12,0.44,-320.00,1009.00,2590,20240412,-53.01,952,20250409,27.84,1670,-27.13,20250102,952,27.84,20250409,2540,-52.09,20240516,952,27.84,20250409,0.98,Y,299900,500,855 억,,8037502,N,N,13314,N,00,N 20250422,151107,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1210,23,2,1.94,869621460,727706,275.78,1185,1240,1164,1543,831,1187,1195.02,4.70,0,88454,1230,1208,1195,1173,1160,1202,1167,855,356,500,800,1,1,171048884,2070,-3.78,1.20,12,0.43,-320.00,1009.00,2590,20240412,-53.28,952,20250409,27.10,1670,-27.54,20250102,952,27.10,20250409,2540,-52.36,20240516,952,27.10,20250409,0.98,Y,299900,500,855 억,,8037502,N,N,5926,N,00,N 20250422,141108,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1206,19,2,1.60,738186331,619070,234.61,1185,1240,1164,1543,831,1187,1192.41,4.70,0,68684,1230,1208,1195,1173,1160,1202,1167,855,356,500,800,1,1,171048884,2063,-3.77,1.20,12,0.36,-320.00,1009.00,2590,20240412,-53.44,952,20250409,26.68,1670,-27.78,20250102,952,26.68,20250409,2540,-52.52,20240516,952,26.68,20250409,0.98,Y,299900,500,855 억,,8037502,N,N,5926,N,00,N diff --git a/300080/price/prices-20250401.csv b/300080/price/prices-20250401.csv index dfe3e8535306..d142525b2fd2 100644 --- a/300080/price/prices-20250401.csv +++ b/300080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,0,3,0.00,1248944400,58419,138.67,21650,21950,21050,27400,14800,21100,21381.26,1.55,0,-416,21633,21366,21133,20866,20633,21500,21000,28,6300,500,14340,50,1,5501817,1161,143.54,10.46,12,1.06,147.00,2017.00,37200,20240514,-43.28,11100,20241115,90.09,27200,-22.43,20250204,15730,34.14,20250120,37200,-43.28,20240514,11100,90.09,20241115,0.31,Y,300080,500,27 억,,85280,N,N,4182,N,00,N +20250423,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21250,150,2,0.71,1165143425,54454,129.26,21650,21950,21050,27400,14800,21100,21396.84,1.55,0,-772,21633,21366,21133,20866,20633,21500,21000,28,6300,500,14340,50,1,5501817,1169,144.56,10.54,12,0.99,147.00,2017.00,37200,20240514,-42.88,11100,20241115,91.44,27200,-21.88,20250204,15730,35.09,20250120,37200,-42.88,20240514,11100,91.44,20241115,0.31,Y,300080,500,27 억,,85280,N,N,945,N,00,N +20250423,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,50,2,0.24,1095705625,51176,121.48,21650,21950,21050,27400,14800,21100,21410.54,1.55,0,-1511,21633,21366,21133,20866,20633,21500,21000,28,6300,500,14340,50,1,5501817,1164,143.88,10.49,12,0.93,147.00,2017.00,37200,20240514,-43.15,11100,20241115,90.54,27200,-22.24,20250204,15730,34.46,20250120,37200,-43.15,20240514,11100,90.54,20241115,0.31,Y,300080,500,27 억,,85280,N,N,945,N,00,N +20250423,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,100,2,0.47,1006866350,46973,111.50,21650,21950,21050,27400,14800,21100,21435.00,1.55,0,-1244,21633,21366,21133,20866,20633,21500,21000,28,6300,500,14340,50,1,5501817,1166,144.22,10.51,12,0.85,147.00,2017.00,37200,20240514,-43.01,11100,20241115,90.99,27200,-22.06,20250204,15730,34.77,20250120,37200,-43.01,20240514,11100,90.99,20241115,0.31,Y,300080,500,27 억,,85280,N,N,945,N,00,N +20250423,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21300,200,2,0.95,929774050,43340,102.88,21650,21950,21050,27400,14800,21100,21453.02,1.55,0,-319,21633,21366,21133,20866,20633,21500,21000,28,6300,500,14340,50,1,5501817,1172,144.90,10.56,12,0.79,147.00,2017.00,37200,20240514,-42.74,11100,20241115,91.89,27200,-21.69,20250204,15730,35.41,20250120,37200,-42.74,20240514,11100,91.89,20241115,0.31,Y,300080,500,27 억,,85280,N,N,945,N,00,N +20250423,111116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,100,2,0.47,880865350,41039,97.42,21650,21950,21050,27400,14800,21100,21464.10,1.55,0,-418,21633,21366,21133,20866,20633,21500,21000,28,6300,500,14340,50,1,5501817,1166,144.22,10.51,12,0.75,147.00,2017.00,37200,20240514,-43.01,11100,20241115,90.99,27200,-22.06,20250204,15730,34.77,20250120,37200,-43.01,20240514,11100,90.99,20241115,0.31,Y,300080,500,27 억,,85280,N,N,945,N,00,N +20250423,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21250,150,2,0.71,779961750,36286,86.13,21650,21950,21050,27400,14800,21100,21494.84,1.55,0,-61,21633,21366,21133,20866,20633,21500,21000,28,6300,500,14340,50,1,5501817,1169,144.56,10.54,12,0.66,147.00,2017.00,37200,20240514,-42.88,11100,20241115,91.44,27200,-21.88,20250204,15730,35.09,20250120,37200,-42.88,20240514,11100,91.44,20241115,0.31,Y,300080,500,27 억,,85280,N,N,945,N,00,N +20250423,091123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21450,350,2,1.66,331779700,15327,36.38,21650,21950,21400,27400,14800,21100,21646.75,1.55,0,-379,21633,21366,21133,20866,20633,21500,21000,28,6300,500,14340,50,1,5501817,1180,145.92,10.63,12,0.28,147.00,2017.00,37200,20240514,-42.34,11100,20241115,93.24,27200,-21.14,20250204,15730,36.36,20250120,37200,-42.34,20240514,11100,93.24,20241115,0.31,Y,300080,500,27 억,,85280,N,N,945,N,00,N 20250422,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,-400,5,-1.86,890798975,42116,65.08,20900,21400,20900,27950,15050,21500,21151.18,1.61,0,-3420,22166,21832,21466,21132,20766,22000,21300,28,6450,500,14620,50,1,5501817,1161,143.54,10.46,12,0.77,147.00,2017.00,37200,20240514,-43.28,11100,20241115,90.09,27200,-22.43,20250204,15730,34.14,20250120,37200,-43.28,20240514,11100,90.09,20241115,0.31,Y,300080,500,27 억,,88701,N,N,945,N,00,N 20250422,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,-350,5,-1.63,867667825,41020,63.39,20900,21400,20900,27950,15050,21500,21152.31,1.61,0,-3163,22166,21832,21466,21132,20766,22000,21300,28,6450,500,14620,50,1,5501817,1164,143.88,10.49,12,0.75,147.00,2017.00,37200,20240514,-43.15,11100,20241115,90.54,27200,-22.24,20250204,15730,34.46,20250120,37200,-43.15,20240514,11100,90.54,20241115,0.31,Y,300080,500,27 억,,88701,N,N,1899,N,00,N 20250422,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21150,-350,5,-1.63,764403175,36120,55.81,20900,21400,20900,27950,15050,21500,21162.88,1.61,0,-4167,22166,21832,21466,21132,20766,22000,21300,28,6450,500,14620,50,1,5501817,1164,143.88,10.49,12,0.66,147.00,2017.00,37200,20240514,-43.15,11100,20241115,90.54,27200,-22.24,20250204,15730,34.46,20250120,37200,-43.15,20240514,11100,90.54,20241115,0.31,Y,300080,500,27 억,,88701,N,N,1899,N,00,N diff --git a/300120/price/prices-20250401.csv b/300120/price/prices-20250401.csv index 1f170f82229e..da0079a0198c 100644 --- a/300120/price/prices-20250401.csv +++ b/300120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,60,2,1.35,289309132,65267,89.50,4440,4515,4350,5760,3105,4435,4432.43,1.96,0,13163,4675,4555,4420,4300,4165,4615,4360,105,1325,500,3100,5,1,20860012,938,-7.64,3.08,12,0.31,-588.00,1458.00,7150,20240530,-37.13,3100,20241209,45.00,5500,-18.27,20250211,3565,26.09,20250407,7150,-37.13,20240530,3100,45.00,20241209,1.31,Y,300120,500,105 억,,407983,N,N,1103,N,00,N +20250423,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,70,2,1.58,274154747,61894,84.88,4440,4515,4350,5760,3105,4435,4429.42,1.96,0,13245,4675,4555,4420,4300,4165,4615,4360,105,1325,500,3100,5,1,20860012,940,-7.66,3.09,12,0.30,-588.00,1458.00,7150,20240530,-36.99,3100,20241209,45.32,5500,-18.09,20250211,3565,26.37,20250407,7150,-36.99,20240530,3100,45.32,20241209,1.31,Y,300120,500,105 억,,407983,N,N,1531,N,00,N +20250423,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,35,2,0.79,202167207,45776,62.77,4440,4475,4350,5760,3105,4435,4416.45,1.96,0,13275,4675,4555,4420,4300,4165,4615,4360,105,1325,500,3100,5,1,20860012,932,-7.60,3.07,12,0.22,-588.00,1458.00,7150,20240530,-37.48,3100,20241209,44.19,5500,-18.73,20250211,3565,25.39,20250407,7150,-37.48,20240530,3100,44.19,20241209,1.31,Y,300120,500,105 억,,407983,N,N,1531,N,00,N +20250423,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-15,5,-0.34,170589365,38680,53.04,4440,4475,4350,5760,3105,4435,4410.27,1.96,0,12116,4675,4555,4420,4300,4165,4615,4360,105,1325,500,3100,5,1,20860012,922,-7.52,3.03,12,0.19,-588.00,1458.00,7150,20240530,-38.18,3100,20241209,42.58,5500,-19.64,20250211,3565,23.98,20250407,7150,-38.18,20240530,3100,42.58,20241209,1.31,Y,300120,500,105 억,,407983,N,N,1531,N,00,N +20250423,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,5,2,0.11,150403180,34125,46.80,4440,4475,4350,5760,3105,4435,4407.42,1.96,0,11452,4675,4555,4420,4300,4165,4615,4360,105,1325,500,3100,5,1,20860012,926,-7.55,3.05,12,0.16,-588.00,1458.00,7150,20240530,-37.90,3100,20241209,43.23,5500,-19.27,20250211,3565,24.54,20250407,7150,-37.90,20240530,3100,43.23,20241209,1.31,Y,300120,500,105 억,,407983,N,N,1531,N,00,N +20250423,111116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4387,-48,5,-1.08,134398195,30503,41.83,4440,4475,4350,5760,3105,4435,4406.06,1.96,0,10051,4675,4555,4420,4300,4165,4615,4360,105,1325,500,3100,5,1,20860012,915,-7.46,3.01,12,0.15,-588.00,1458.00,7150,20240530,-38.64,3100,20241209,41.52,5500,-20.24,20250211,3565,23.06,20250407,7150,-38.64,20240530,3100,41.52,20241209,1.31,Y,300120,500,105 억,,407983,N,N,1531,N,00,N +20250423,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-20,5,-0.45,119745205,27178,37.27,4440,4475,4350,5760,3105,4435,4405.96,1.96,0,11611,4675,4555,4420,4300,4165,4615,4360,105,1325,500,3100,5,1,20860012,921,-7.51,3.03,12,0.13,-588.00,1458.00,7150,20240530,-38.25,3100,20241209,42.42,5500,-19.73,20250211,3565,23.84,20250407,7150,-38.25,20240530,3100,42.42,20241209,1.31,Y,300120,500,105 억,,407983,N,N,1531,N,00,N +20250423,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,25,2,0.56,16002015,3604,4.94,4440,4475,4400,5760,3105,4435,4440.07,1.96,0,141,4675,4555,4420,4300,4165,4615,4360,105,1325,500,3100,5,1,20860012,930,-7.59,3.06,12,0.02,-588.00,1458.00,7150,20240530,-37.62,3100,20241209,43.87,5500,-18.91,20250211,3565,25.11,20250407,7150,-37.62,20240530,3100,43.87,20241209,1.31,Y,300120,500,105 억,,407983,N,N,1531,N,00,N 20250422,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,90,2,2.07,317727165,72861,126.66,4295,4540,4285,5640,3045,4345,4360.73,1.96,0,119,4458,4401,4353,4296,4248,4430,4325,105,1295,500,3040,5,1,20860012,925,-7.54,3.04,12,0.35,-588.00,1458.00,7150,20240530,-37.97,3100,20241209,43.06,5500,-19.36,20250211,3565,24.40,20250407,7150,-37.97,20240530,3100,43.06,20241209,1.27,Y,300120,500,105 억,,407932,N,N,1531,N,00,N 20250422,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,75,2,1.73,310098910,71139,123.66,4295,4540,4285,5640,3045,4345,4359.06,1.96,0,184,4458,4401,4353,4296,4248,4430,4325,105,1295,500,3040,5,1,20860012,922,-7.52,3.03,12,0.34,-588.00,1458.00,7150,20240530,-38.18,3100,20241209,42.58,5500,-19.64,20250211,3565,23.98,20250407,7150,-38.18,20240530,3100,42.58,20241209,1.27,Y,300120,500,105 억,,407932,N,N,1528,N,00,N 20250422,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-5,5,-0.12,231744365,53339,92.72,4295,4540,4285,5640,3045,4345,4344.75,1.96,0,4456,4458,4401,4353,4296,4248,4430,4325,105,1295,500,3040,5,1,20860012,905,-7.38,2.98,12,0.26,-588.00,1458.00,7150,20240530,-39.30,3100,20241209,40.00,5500,-21.09,20250211,3565,21.74,20250407,7150,-39.30,20240530,3100,40.00,20241209,1.27,Y,300120,500,105 억,,407932,N,N,1528,N,00,N diff --git a/300720/price/prices-20250401.csv b/300720/price/prices-20250401.csv index 7bcd1ce3d472..0fb464df1e96 100644 --- a/300720/price/prices-20250401.csv +++ b/300720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161055,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16980,180,2,1.07,1563902410,93098,23.63,16750,17000,16490,21800,11760,16800,16798.45,4.48,0,21139,19686,18242,17456,16012,15226,17850,15620,346,5000,500,12090,10,1,69261540,11761,6.39,0.68,12,0.13,2657.00,24826.00,18900,20250422,-10.16,12270,20240412,38.39,18900,-10.16,20250422,14330,18.49,20250102,18900,-10.16,20250422,12450,36.39,20240423,0.26,Y,300720,500,346 억,,3103346,N,N,4555,N,00,N +20250423,151115,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16960,160,2,0.95,1500083290,89337,22.67,16750,17000,16490,21800,11760,16800,16791.29,4.48,0,21013,19686,18242,17456,16012,15226,17850,15620,346,5000,500,12090,10,1,69261540,11747,6.38,0.68,12,0.13,2657.00,24826.00,18900,20250422,-10.26,12270,20240412,38.22,18900,-10.26,20250422,14330,18.35,20250102,18900,-10.26,20250422,12450,36.22,20240423,0.26,Y,300720,500,346 억,,3103346,N,N,36296,N,00,N +20250423,141113,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16800,0,3,0.00,1278934210,76269,19.36,16750,16890,16490,21800,11760,16800,16768.73,4.48,0,17933,19686,18242,17456,16012,15226,17850,15620,346,5000,500,12090,10,1,69261540,11636,6.32,0.68,12,0.11,2657.00,24826.00,18900,20250422,-11.11,12270,20240412,36.92,18900,-11.11,20250422,14330,17.24,20250102,18900,-11.11,20250422,12450,34.94,20240423,0.26,Y,300720,500,346 억,,3103346,N,N,36296,N,00,N +20250423,131112,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16790,-10,5,-0.06,1156008815,68955,17.50,16750,16890,16490,21800,11760,16800,16764.68,4.48,0,16702,19686,18242,17456,16012,15226,17850,15620,346,5000,500,12090,10,1,69261540,11629,6.32,0.68,12,0.10,2657.00,24826.00,18900,20250422,-11.16,12270,20240412,36.84,18900,-11.16,20250422,14330,17.17,20250102,18900,-11.16,20250422,12450,34.86,20240423,0.26,Y,300720,500,346 억,,3103346,N,N,36296,N,00,N +20250423,121116,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16870,70,2,0.42,939124195,56068,14.23,16750,16890,16490,21800,11760,16800,16749.74,4.48,0,13522,19686,18242,17456,16012,15226,17850,15620,346,5000,500,12090,10,1,69261540,11684,6.35,0.68,12,0.08,2657.00,24826.00,18900,20250422,-10.74,12270,20240412,37.49,18900,-10.74,20250422,14330,17.73,20250102,18900,-10.74,20250422,12450,35.50,20240423,0.26,Y,300720,500,346 억,,3103346,N,N,36296,N,00,N +20250423,111116,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16870,70,2,0.42,773811830,46248,11.74,16750,16890,16490,21800,11760,16800,16731.79,4.48,0,11385,19686,18242,17456,16012,15226,17850,15620,346,5000,500,12090,10,1,69261540,11684,6.35,0.68,12,0.07,2657.00,24826.00,18900,20250422,-10.74,12270,20240412,37.49,18900,-10.74,20250422,14330,17.73,20250102,18900,-10.74,20250422,12450,35.50,20240423,0.26,Y,300720,500,346 억,,3103346,N,N,36296,N,00,N +20250423,101118,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16820,20,2,0.12,526577290,31574,8.01,16750,16890,16490,21800,11760,16800,16677.56,4.48,0,5616,19686,18242,17456,16012,15226,17850,15620,346,5000,500,12090,10,1,69261540,11650,6.33,0.68,12,0.05,2657.00,24826.00,18900,20250422,-11.01,12270,20240412,37.08,18900,-11.01,20250422,14330,17.38,20250102,18900,-11.01,20250422,12450,35.10,20240423,0.26,Y,300720,500,346 억,,3103346,N,N,36296,N,00,N +20250423,091124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16635,-165,5,-0.98,105484385,6307,1.60,16750,16790,16635,21800,11760,16800,16724.97,4.48,0,-263,19686,18242,17456,16012,15226,17850,15620,346,5000,500,12090,10,1,69261540,11522,6.26,0.67,12,0.01,2657.00,24826.00,18900,20250422,-11.98,12270,20240412,35.57,18900,-11.98,20250422,14330,16.09,20250102,18900,-11.98,20250422,12450,33.61,20240423,0.26,Y,300720,500,346 억,,3103346,N,N,36296,N,00,N 20250422,161049,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16800,100,2,0.60,6804957130,394024,548.06,18900,18900,16670,21700,11690,16700,17270.45,4.64,0,-55714,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11636,6.32,0.68,12,0.57,2657.00,24826.00,18900,20250422,-11.11,12160,20240411,38.16,18900,-11.11,20250422,14330,17.24,20250102,18900,-11.11,20250422,12450,34.94,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,36296,N,00,N 20250422,151108,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16770,70,2,0.42,6692626290,387343,538.77,18900,18900,16670,21700,11690,16700,17278.29,4.64,0,-56281,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11615,6.31,0.68,12,0.56,2657.00,24826.00,18900,20250422,-11.27,12160,20240411,37.91,18900,-11.27,20250422,14330,17.03,20250102,18900,-11.27,20250422,12450,34.70,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N 20250422,141108,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16830,130,2,0.78,6295719515,363677,505.85,18900,18900,16680,21700,11690,16700,17311.29,4.64,0,-61444,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11657,6.33,0.68,12,0.53,2657.00,24826.00,18900,20250422,-10.95,12160,20240411,38.40,18900,-10.95,20250422,14330,17.45,20250102,18900,-10.95,20250422,12450,35.18,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N diff --git a/301300/price/prices-20250401.csv b/301300/price/prices-20250401.csv index 4b8954d246e0..fa93d386a20b 100644 --- a/301300/price/prices-20250401.csv +++ b/301300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,-25,5,-0.53,185439983,39495,89.83,4710,4777,4635,6120,3300,4710,4695.28,2.65,0,-4531,4930,4820,4730,4620,4530,4775,4575,65,1410,500,3200,5,1,13099635,614,-6.22,0.98,12,0.30,-753.00,4768.00,7320,20250205,-36.00,3250,20241118,44.15,7320,-36.00,20250205,3740,25.27,20250102,7320,-36.00,20250205,3250,44.15,20241118,0.28,Y,301300,500,65 억,,347225,N,N,405,N,00,N +20250423,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,-30,5,-0.64,182275958,38820,88.30,4710,4777,4635,6120,3300,4710,4695.41,2.65,0,-4405,4930,4820,4730,4620,4530,4775,4575,65,1410,500,3200,5,1,13099635,613,-6.22,0.98,12,0.30,-753.00,4768.00,7320,20250205,-36.07,3250,20241118,44.00,7320,-36.07,20250205,3740,25.13,20250102,7320,-36.07,20250205,3250,44.00,20241118,0.28,Y,301300,500,65 억,,347225,N,N,267,N,00,N +20250423,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4645,-65,5,-1.38,160790763,34208,77.81,4710,4777,4635,6120,3300,4710,4700.38,2.65,0,-7563,4930,4820,4730,4620,4530,4775,4575,65,1410,500,3200,5,1,13099635,608,-6.17,0.97,12,0.26,-753.00,4768.00,7320,20250205,-36.54,3250,20241118,42.92,7320,-36.54,20250205,3740,24.20,20250102,7320,-36.54,20250205,3250,42.92,20241118,0.28,Y,301300,500,65 억,,347225,N,N,267,N,00,N +20250423,131112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,-50,5,-1.06,141828428,30134,68.54,4710,4777,4655,6120,3300,4710,4706.59,2.65,0,-7492,4930,4820,4730,4620,4530,4775,4575,65,1410,500,3200,5,1,13099635,610,-6.19,0.98,12,0.23,-753.00,4768.00,7320,20250205,-36.34,3250,20241118,43.38,7320,-36.34,20250205,3740,24.60,20250102,7320,-36.34,20250205,3250,43.38,20241118,0.28,Y,301300,500,65 억,,347225,N,N,267,N,00,N +20250423,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,-10,5,-0.21,109115403,23133,52.62,4710,4777,4675,6120,3300,4710,4716.87,2.65,0,-4653,4930,4820,4730,4620,4530,4775,4575,65,1410,500,3200,5,1,13099635,616,-6.24,0.99,12,0.18,-753.00,4768.00,7320,20250205,-35.79,3250,20241118,44.62,7320,-35.79,20250205,3740,25.67,20250102,7320,-35.79,20250205,3250,44.62,20241118,0.28,Y,301300,500,65 억,,347225,N,N,267,N,00,N +20250423,111117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,-25,5,-0.53,103916383,22024,50.09,4710,4777,4675,6120,3300,4710,4718.32,2.65,0,-4382,4930,4820,4730,4620,4530,4775,4575,65,1410,500,3200,5,1,13099635,614,-6.22,0.98,12,0.17,-753.00,4768.00,7320,20250205,-36.00,3250,20241118,44.15,7320,-36.00,20250205,3740,25.27,20250102,7320,-36.00,20250205,3250,44.15,20241118,0.28,Y,301300,500,65 억,,347225,N,N,267,N,00,N +20250423,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,40,2,0.85,83939378,17773,40.43,4710,4777,4675,6120,3300,4710,4722.86,2.65,0,-3239,4930,4820,4730,4620,4530,4775,4575,65,1410,500,3200,5,1,13099635,622,-6.31,1.00,12,0.14,-753.00,4768.00,7320,20250205,-35.11,3250,20241118,46.15,7320,-35.11,20250205,3740,27.01,20250102,7320,-35.11,20250205,3250,46.15,20241118,0.28,Y,301300,500,65 억,,347225,N,N,267,N,00,N +20250423,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,-10,5,-0.21,8654250,1837,4.18,4710,4765,4700,6120,3300,4710,4711.08,2.65,0,333,4930,4820,4730,4620,4530,4775,4575,65,1410,500,3200,5,1,13099635,616,-6.24,0.99,12,0.01,-753.00,4768.00,7320,20250205,-35.79,3250,20241118,44.62,7320,-35.79,20250205,3740,25.67,20250102,7320,-35.79,20250205,3250,44.62,20241118,0.28,Y,301300,500,65 억,,347225,N,N,267,N,00,N 20250422,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,-85,5,-1.77,207554298,43939,67.49,4830,4840,4640,6230,3360,4795,4723.69,2.61,0,5657,5061,4927,4861,4727,4661,4895,4695,65,1435,500,3260,5,1,13099635,617,-6.25,0.99,12,0.34,-753.00,4768.00,7320,20250205,-35.66,3250,20241118,44.92,7320,-35.66,20250205,3740,25.94,20250102,7320,-35.66,20250205,3250,44.92,20241118,0.28,Y,301300,500,65 억,,341539,N,N,267,N,00,N 20250422,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4700,-95,5,-1.98,202459743,42857,65.83,4830,4840,4640,6230,3360,4795,4724.08,2.61,0,5694,5061,4927,4861,4727,4661,4895,4695,65,1435,500,3260,5,1,13099635,616,-6.24,0.99,12,0.33,-753.00,4768.00,7320,20250205,-35.79,3250,20241118,44.62,7320,-35.79,20250205,3740,25.67,20250102,7320,-35.79,20250205,3250,44.62,20241118,0.28,Y,301300,500,65 억,,341539,N,N,3,N,00,N 20250422,141109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4690,-105,5,-2.19,185431428,39227,60.26,4830,4840,4640,6230,3360,4795,4727.14,2.61,0,3684,5061,4927,4861,4727,4661,4895,4695,65,1435,500,3260,5,1,13099635,614,-6.23,0.98,12,0.30,-753.00,4768.00,7320,20250205,-35.93,3250,20241118,44.31,7320,-35.93,20250205,3740,25.40,20250102,7320,-35.93,20250205,3250,44.31,20241118,0.28,Y,301300,500,65 억,,341539,N,N,3,N,00,N diff --git a/302430/price/prices-20250401.csv b/302430/price/prices-20250401.csv index 275413b935d9..48c2cfd87a50 100644 --- a/302430/price/prices-20250401.csv +++ b/302430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,280,2,3.17,511411380,56797,98.00,9000,9130,8830,11490,6190,8840,9003.95,0.28,0,6554,9266,9052,8926,8712,8586,9160,8820,49,2650,500,5650,10,1,9833208,897,-61.21,1.41,12,0.58,-149.00,6491.00,12400,20240430,-26.45,6750,20250203,35.11,12140,-24.88,20250319,6750,35.11,20250203,12400,-26.45,20240430,6750,35.11,20250203,3.59,Y,302430,500,49 억,,27581,N,N,1844,N,00,N +20250423,151115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,200,2,2.26,445293760,49530,85.46,9000,9130,8830,11490,6190,8840,8990.38,0.28,0,6433,9266,9052,8926,8712,8586,9160,8820,49,2650,500,5650,10,1,9833208,889,-60.67,1.39,12,0.50,-149.00,6491.00,12400,20240430,-27.10,6750,20250203,33.93,12140,-25.54,20250319,6750,33.93,20250203,12400,-27.10,20240430,6750,33.93,20250203,3.59,Y,302430,500,49 억,,27581,N,N,1345,N,00,N +20250423,141114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,240,2,2.71,311560500,34689,59.85,9000,9130,8830,11490,6190,8840,8981.54,0.28,0,-946,9266,9052,8926,8712,8586,9160,8820,49,2650,500,5650,10,1,9833208,893,-60.94,1.40,12,0.35,-149.00,6491.00,12400,20240430,-26.77,6750,20250203,34.52,12140,-25.21,20250319,6750,34.52,20250203,12400,-26.77,20240430,6750,34.52,20250203,3.59,Y,302430,500,49 억,,27581,N,N,1345,N,00,N +20250423,131113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,180,2,2.04,270989340,30226,52.15,9000,9130,8830,11490,6190,8840,8965.44,0.28,0,-800,9266,9052,8926,8712,8586,9160,8820,49,2650,500,5650,10,1,9833208,887,-60.54,1.39,12,0.31,-149.00,6491.00,12400,20240430,-27.26,6750,20250203,33.63,12140,-25.70,20250319,6750,33.63,20250203,12400,-27.26,20240430,6750,33.63,20250203,3.59,Y,302430,500,49 억,,27581,N,N,1345,N,00,N +20250423,121116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9060,220,2,2.49,238013255,26580,45.86,9000,9130,8830,11490,6190,8840,8954.60,0.28,0,-1770,9266,9052,8926,8712,8586,9160,8820,49,2650,500,5650,10,1,9833208,891,-60.81,1.40,12,0.27,-149.00,6491.00,12400,20240430,-26.94,6750,20250203,34.22,12140,-25.37,20250319,6750,34.22,20250203,12400,-26.94,20240430,6750,34.22,20250203,3.59,Y,302430,500,49 억,,27581,N,N,1345,N,00,N +20250423,111117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,230,2,2.60,218323090,24392,42.09,9000,9130,8830,11490,6190,8840,8950.60,0.28,0,-1307,9266,9052,8926,8712,8586,9160,8820,49,2650,500,5650,10,1,9833208,892,-60.87,1.40,12,0.25,-149.00,6491.00,12400,20240430,-26.85,6750,20250203,34.37,12140,-25.29,20250319,6750,34.37,20250203,12400,-26.85,20240430,6750,34.37,20250203,3.59,Y,302430,500,49 억,,27581,N,N,1345,N,00,N +20250423,101119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,50,2,0.57,126398090,14212,24.52,9000,9060,8830,11490,6190,8840,8893.76,0.28,0,-2065,9266,9052,8926,8712,8586,9160,8820,49,2650,500,5650,10,1,9833208,874,-59.66,1.37,12,0.14,-149.00,6491.00,12400,20240430,-28.31,6750,20250203,31.70,12140,-26.77,20250319,6750,31.70,20250203,12400,-28.31,20240430,6750,31.70,20250203,3.59,Y,302430,500,49 억,,27581,N,N,1345,N,00,N +20250423,091125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8935,95,2,1.07,32729850,3663,6.32,9000,9060,8890,11490,6190,8840,8935.26,0.28,0,-1651,9266,9052,8926,8712,8586,9160,8820,49,2650,500,5650,10,1,9833208,879,-59.97,1.38,12,0.04,-149.00,6491.00,12400,20240430,-27.94,6750,20250203,32.37,12140,-26.40,20250319,6750,32.37,20250203,12400,-27.94,20240430,6750,32.37,20250203,3.59,Y,302430,500,49 억,,27581,N,N,1345,N,00,N 20250422,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8840,-200,5,-2.21,510362450,57517,93.00,8800,9140,8800,11750,6330,9040,8873.30,0.30,0,-2095,9453,9246,9123,8916,8793,9185,8855,49,2710,500,5780,10,1,9833208,869,-59.33,1.36,12,0.58,-149.00,6491.00,12400,20240430,-28.71,6750,20250203,30.96,12140,-27.18,20250319,6750,30.96,20250203,12400,-28.71,20240430,6750,30.96,20250203,3.55,Y,302430,500,49 억,,29759,N,N,1345,N,00,N 20250422,151108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8820,-220,5,-2.43,499477360,56285,91.01,8800,9140,8800,11750,6330,9040,8874.08,0.30,0,-2042,9453,9246,9123,8916,8793,9185,8855,49,2710,500,5780,10,1,9833208,867,-59.19,1.36,12,0.57,-149.00,6491.00,12400,20240430,-28.87,6750,20250203,30.67,12140,-27.35,20250319,6750,30.67,20250203,12400,-28.87,20240430,6750,30.67,20250203,3.55,Y,302430,500,49 억,,29759,N,N,411,N,00,N 20250422,141109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8820,-220,5,-2.43,467652230,52675,85.17,8800,9140,8800,11750,6330,9040,8878.07,0.30,0,-1975,9453,9246,9123,8916,8793,9185,8855,49,2710,500,5780,10,1,9833208,867,-59.19,1.36,12,0.54,-149.00,6491.00,12400,20240430,-28.87,6750,20250203,30.67,12140,-27.35,20250319,6750,30.67,20250203,12400,-28.87,20240430,6750,30.67,20250203,3.55,Y,302430,500,49 억,,29759,N,N,411,N,00,N diff --git a/302440/price/prices-20250401.csv b/302440/price/prices-20250401.csv index ebdcfed6ee9b..678600d745c3 100644 --- a/302440/price/prices-20250401.csv +++ b/302440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161056,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40000,1350,2,3.49,4817250000,120705,204.39,40000,40500,39400,50200,27100,38650,39909.28,6.67,0,-11558,39250,38950,38650,38350,38050,39100,38500,392,11550,500,28600,50,1,78369145,31348,-57.31,1.74,12,0.15,-698.00,23007.00,61900,20240513,-35.38,35800,20250409,11.73,55400,-27.80,20250120,35800,11.73,20250409,61900,-35.38,20240513,35800,11.73,20250409,0.75,Y,302440,500,391 억,,5226149,N,N,4933,N,00,N +20250423,151116,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,40000,1350,2,3.49,4588753375,114996,194.73,40000,40500,39400,50200,27100,38650,39903.59,6.67,0,-11108,39250,38950,38650,38350,38050,39100,38500,392,11550,500,28600,50,1,78369145,31348,-57.31,1.74,12,0.15,-698.00,23007.00,61900,20240513,-35.38,35800,20250409,11.73,55400,-27.80,20250120,35800,11.73,20250409,61900,-35.38,20240513,35800,11.73,20250409,0.75,Y,302440,500,391 억,,5226149,N,N,4127,N,00,N +20250423,141114,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39850,1200,2,3.10,4073005825,102074,172.85,40000,40500,39400,50200,27100,38650,39902.48,6.67,0,-11549,39250,38950,38650,38350,38050,39100,38500,392,11550,500,28600,50,1,78369145,31230,-57.09,1.73,12,0.13,-698.00,23007.00,61900,20240513,-35.62,35800,20250409,11.31,55400,-28.07,20250120,35800,11.31,20250409,61900,-35.62,20240513,35800,11.31,20250409,0.75,Y,302440,500,391 억,,5226149,N,N,4127,N,00,N +20250423,131113,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39700,1050,2,2.72,3481449675,87213,147.68,40000,40500,39400,50200,27100,38650,39918.93,6.67,0,-8923,39250,38950,38650,38350,38050,39100,38500,392,11550,500,28600,50,1,78369145,31113,-56.88,1.73,12,0.11,-698.00,23007.00,61900,20240513,-35.86,35800,20250409,10.89,55400,-28.34,20250120,35800,10.89,20250409,61900,-35.86,20240513,35800,10.89,20250409,0.75,Y,302440,500,391 억,,5226149,N,N,4127,N,00,N +20250423,121117,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39750,1100,2,2.85,3149798975,78876,133.56,40000,40500,39400,50200,27100,38650,39933.55,6.67,0,-7122,39250,38950,38650,38350,38050,39100,38500,392,11550,500,28600,50,1,78369145,31152,-56.95,1.73,12,0.10,-698.00,23007.00,61900,20240513,-35.78,35800,20250409,11.03,55400,-28.25,20250120,35800,11.03,20250409,61900,-35.78,20240513,35800,11.03,20250409,0.75,Y,302440,500,391 억,,5226149,N,N,4127,N,00,N +20250423,111117,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39600,950,2,2.46,2851839875,71381,120.87,40000,40500,39400,50200,27100,38650,39952.37,6.67,0,-7117,39250,38950,38650,38350,38050,39100,38500,392,11550,500,28600,50,1,78369145,31034,-56.73,1.72,12,0.09,-698.00,23007.00,61900,20240513,-36.03,35800,20250409,10.61,55400,-28.52,20250120,35800,10.61,20250409,61900,-36.03,20240513,35800,10.61,20250409,0.75,Y,302440,500,391 억,,5226149,N,N,4127,N,00,N +20250423,101119,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39650,1000,2,2.59,2301928525,57485,97.34,40000,40500,39500,50200,27100,38650,40043.99,6.67,0,-5702,39250,38950,38650,38350,38050,39100,38500,392,11550,500,28600,50,1,78369145,31073,-56.81,1.72,12,0.07,-698.00,23007.00,61900,20240513,-35.95,35800,20250409,10.75,55400,-28.43,20250120,35800,10.75,20250409,61900,-35.95,20240513,35800,10.75,20250409,0.75,Y,302440,500,391 억,,5226149,N,N,4127,N,00,N +20250423,091125,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39650,1000,2,2.59,763227600,19041,32.24,40000,40500,39650,50200,27100,38650,40083.38,6.67,0,1119,39250,38950,38650,38350,38050,39100,38500,392,11550,500,28600,50,1,78369145,31073,-56.81,1.72,12,0.02,-698.00,23007.00,61900,20240513,-35.95,35800,20250409,10.75,55400,-28.43,20250120,35800,10.75,20250409,61900,-35.95,20240513,35800,10.75,20250409,0.75,Y,302440,500,391 억,,5226149,N,N,4127,N,00,N 20250422,161050,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,38650,-100,5,-0.26,2280455000,59055,117.49,38550,38950,38350,50300,27150,38750,38615.78,6.65,0,13047,39716,39232,38866,38382,38016,39050,38200,392,11550,500,28670,50,1,78369145,30290,-55.37,1.68,12,0.08,-698.00,23007.00,61900,20240513,-37.56,35800,20250409,7.96,55400,-30.23,20250120,35800,7.96,20250409,61900,-37.56,20240513,35800,7.96,20250409,0.75,Y,302440,500,391 억,,5210198,N,N,4127,N,00,N 20250422,151109,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,38650,-100,5,-0.26,2089786850,54120,107.67,38550,38950,38350,50300,27150,38750,38613.95,6.65,0,12155,39716,39232,38866,38382,38016,39050,38200,392,11550,500,28670,50,1,78369145,30290,-55.37,1.68,12,0.07,-698.00,23007.00,61900,20240513,-37.56,35800,20250409,7.96,55400,-30.23,20250120,35800,7.96,20250409,61900,-37.56,20240513,35800,7.96,20250409,0.75,Y,302440,500,391 억,,5210198,N,N,5872,N,00,N 20250422,141109,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,38500,-250,5,-0.65,1745766650,45197,89.92,38550,38950,38350,50300,27150,38750,38625.72,6.65,0,10234,39716,39232,38866,38382,38016,39050,38200,392,11550,500,28670,50,1,78369145,30172,-55.16,1.67,12,0.06,-698.00,23007.00,61900,20240513,-37.80,35800,20250409,7.54,55400,-30.51,20250120,35800,7.54,20250409,61900,-37.80,20240513,35800,7.54,20250409,0.75,Y,302440,500,391 억,,5210198,N,N,5872,N,00,N diff --git a/302550/price/prices-20250401.csv b/302550/price/prices-20250401.csv index d1f740bbd8ce..4d430a5fcd53 100644 --- a/302550/price/prices-20250401.csv +++ b/302550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3375,-10,5,-0.30,131829954,38837,49.42,3405,3430,3370,4400,2370,3385,3394.44,1.31,0,-10153,3478,3431,3373,3326,3268,3455,3350,31,1015,100,2230,5,1,30638080,1034,14.42,2.57,12,0.13,234.00,1314.00,4420,20241029,-23.64,2645,20240415,27.60,3895,-13.35,20250110,2980,13.26,20250311,4420,-23.64,20241029,2730,23.63,20240423,1.43,Y,302550,100,30 억,,400968,N,N,6746,N,00,N +20250423,151116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3382,-3,5,-0.09,125618225,36997,47.08,3405,3430,3375,4400,2370,3385,3395.36,1.31,0,-8699,3478,3431,3373,3326,3268,3455,3350,31,1015,100,2230,5,1,30638080,1036,14.45,2.57,12,0.12,234.00,1314.00,4420,20241029,-23.48,2645,20240415,27.86,3895,-13.17,20250110,2980,13.49,20250311,4420,-23.48,20241029,2730,23.88,20240423,1.43,Y,302550,100,30 억,,400968,N,N,16345,N,00,N +20250423,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3395,10,2,0.30,99207674,29213,37.18,3405,3430,3375,4400,2370,3385,3396.01,1.31,0,-4477,3478,3431,3373,3326,3268,3455,3350,31,1015,100,2230,5,1,30638080,1040,14.51,2.58,12,0.10,234.00,1314.00,4420,20241029,-23.19,2645,20240415,28.36,3895,-12.84,20250110,2980,13.93,20250311,4420,-23.19,20241029,2730,24.36,20240423,1.43,Y,302550,100,30 억,,400968,N,N,16345,N,00,N +20250423,131113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3405,20,2,0.59,72764868,21410,27.25,3405,3430,3375,4400,2370,3385,3398.64,1.31,0,-5223,3478,3431,3373,3326,3268,3455,3350,31,1015,100,2230,5,1,30638080,1043,14.55,2.59,12,0.07,234.00,1314.00,4420,20241029,-22.96,2645,20240415,28.73,3895,-12.58,20250110,2980,14.26,20250311,4420,-22.96,20241029,2730,24.73,20240423,1.43,Y,302550,100,30 억,,400968,N,N,16345,N,00,N +20250423,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3407,22,2,0.65,63643472,18731,23.84,3405,3430,3375,4400,2370,3385,3397.76,1.31,0,-4950,3478,3431,3373,3326,3268,3455,3350,31,1015,100,2230,5,1,30638080,1044,14.56,2.59,12,0.06,234.00,1314.00,4420,20241029,-22.92,2645,20240415,28.81,3895,-12.53,20250110,2980,14.33,20250311,4420,-22.92,20241029,2730,24.80,20240423,1.43,Y,302550,100,30 억,,400968,N,N,16345,N,00,N +20250423,111118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3405,20,2,0.59,51031695,15033,19.13,3405,3430,3375,4400,2370,3385,3394.64,1.31,0,-3518,3478,3431,3373,3326,3268,3455,3350,31,1015,100,2230,5,1,30638080,1043,14.55,2.59,12,0.05,234.00,1314.00,4420,20241029,-22.96,2645,20240415,28.73,3895,-12.58,20250110,2980,14.26,20250311,4420,-22.96,20241029,2730,24.73,20240423,1.43,Y,302550,100,30 억,,400968,N,N,16345,N,00,N +20250423,101119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3395,10,2,0.30,36830860,10855,13.81,3405,3430,3375,4400,2370,3385,3392.99,1.31,0,-1612,3478,3431,3373,3326,3268,3455,3350,31,1015,100,2230,5,1,30638080,1040,14.51,2.58,12,0.04,234.00,1314.00,4420,20241029,-23.19,2645,20240415,28.36,3895,-12.84,20250110,2980,13.93,20250311,4420,-23.19,20241029,2730,24.36,20240423,1.43,Y,302550,100,30 억,,400968,N,N,16345,N,00,N +20250423,091125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3430,45,2,1.33,2743025,805,1.02,3405,3430,3385,4400,2370,3385,3407.48,1.31,0,-292,3478,3431,3373,3326,3268,3455,3350,31,1015,100,2230,5,1,30638080,1051,14.66,2.61,12,0.00,234.00,1314.00,4420,20241029,-22.40,2645,20240415,29.68,3895,-11.94,20250110,2980,15.10,20250311,4420,-22.40,20241029,2730,25.64,20240423,1.43,Y,302550,100,30 억,,400968,N,N,16345,N,00,N 20250422,161050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3385,0,3,0.00,265419771,78480,258.34,3370,3420,3315,4400,2370,3385,3382.01,1.31,0,99,3518,3451,3413,3346,3308,3432,3327,31,1015,100,2230,5,1,30638080,1037,14.47,2.58,12,0.26,234.00,1314.00,4420,20241029,-23.42,2645,20240415,27.98,3895,-13.09,20250110,2980,13.59,20250311,4420,-23.42,20241029,2730,23.99,20240422,1.44,Y,302550,100,30 억,,401034,N,N,16345,N,00,N 20250422,151109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3370,-15,5,-0.44,257424191,76116,250.56,3370,3420,3315,4400,2370,3385,3382.00,1.31,0,1229,3518,3451,3413,3346,3308,3432,3327,31,1015,100,2230,5,1,30638080,1033,14.40,2.56,12,0.25,234.00,1314.00,4420,20241029,-23.76,2645,20240415,27.41,3895,-13.48,20250110,2980,13.09,20250311,4420,-23.76,20241029,2730,23.44,20240422,1.44,Y,302550,100,30 억,,401034,N,N,593,N,00,N 20250422,141110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3390,5,2,0.15,190169446,56131,184.78,3370,3420,3345,4400,2370,3385,3387.96,1.31,0,-3349,3518,3451,3413,3346,3308,3432,3327,31,1015,100,2230,5,1,30638080,1039,14.49,2.58,12,0.18,234.00,1314.00,4420,20241029,-23.30,2645,20240415,28.17,3895,-12.97,20250110,2980,13.76,20250311,4420,-23.30,20241029,2730,24.18,20240422,1.44,Y,302550,100,30 억,,401034,N,N,593,N,00,N diff --git a/302920/price/prices-20250401.csv b/302920/price/prices-20250401.csv index 79c97ff9c15b..31b0b3c0d79f 100644 --- a/302920/price/prices-20250401.csv +++ b/302920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161056,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3505,-95,5,-2.64,70100,20,100.00,3505,3505,3505,4140,3060,3600,3505.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,160,-4.88,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.26,3505,20250423,0.00,6400,-45.23,20250108,3505,0.00,20250423,8200,-57.26,20240912,3505,0.00,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250423,151116,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3505,-95,5,-2.64,70100,20,100.00,3505,3505,3505,4140,3060,3600,3505.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,160,-4.88,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.26,3505,20250423,0.00,6400,-45.23,20250108,3505,0.00,20250423,8200,-57.26,20240912,3505,0.00,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250423,141115,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3505,-95,5,-2.64,70100,20,100.00,3505,3505,3505,4140,3060,3600,3505.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,160,-4.88,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.26,3505,20250423,0.00,6400,-45.23,20250108,3505,0.00,20250423,8200,-57.26,20240912,3505,0.00,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250423,131113,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3505,-95,5,-2.64,70100,20,100.00,3505,3505,3505,4140,3060,3600,3505.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,160,-4.88,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.26,3505,20250423,0.00,6400,-45.23,20250108,3505,0.00,20250423,8200,-57.26,20240912,3505,0.00,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250423,121117,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3505,-95,5,-2.64,70100,20,100.00,3505,3505,3505,4140,3060,3600,3505.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,160,-4.88,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.26,3505,20250423,0.00,6400,-45.23,20250108,3505,0.00,20250423,8200,-57.26,20240912,3505,0.00,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250423,111118,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3505,-95,5,-2.64,70100,20,100.00,3505,3505,3505,4140,3060,3600,3505.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,160,-4.88,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.26,3505,20250423,0.00,6400,-45.23,20250108,3505,0.00,20250423,8200,-57.26,20240912,3505,0.00,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250423,101120,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3505,-95,5,-2.64,70100,20,100.00,3505,3505,3505,4140,3060,3600,3505.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,160,-4.88,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.26,3505,20250423,0.00,6400,-45.23,20250108,3505,0.00,20250423,8200,-57.26,20240912,3505,0.00,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250423,091125,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3505,-95,5,-2.64,35050,10,50.00,3505,3505,3505,4140,3060,3600,3505.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,160,-4.88,3.03,12,0.00,-718.00,1157.00,8200,20240912,-57.26,3505,20250423,0.00,6400,-45.23,20250108,3505,0.00,20250423,8200,-57.26,20240912,3505,0.00,20250423,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250422,161050,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,0,3,0.00,72000,20,200.00,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,164,-5.01,3.11,12,0.00,-718.00,1157.00,8200,20240912,-56.10,3600,20250422,0.00,6400,-43.75,20250108,3600,0.00,20250422,8200,-56.10,20240912,3600,0.00,20250422,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250422,151110,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,0,3,0.00,72000,20,200.00,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,164,-5.01,3.11,12,0.00,-718.00,1157.00,8200,20240912,-56.10,3600,20250422,0.00,6400,-43.75,20250108,3600,0.00,20250422,8200,-56.10,20240912,3600,0.00,20250422,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250422,141110,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3600,0,3,0.00,72000,20,200.00,3600,3600,3600,4140,3060,3600,3600.00,0.00,0,0,3600,3600,3600,3600,3600,3600,3600,23,540,500,2230,5,1,4552359,164,-5.01,3.11,12,0.00,-718.00,1157.00,8200,20240912,-56.10,3600,20250422,0.00,6400,-43.75,20250108,3600,0.00,20250422,8200,-56.10,20240912,3600,0.00,20250422,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20250401.csv b/303030/price/prices-20250401.csv index c77f40adcc17..a22e7d62b58e 100644 --- a/303030/price/prices-20250401.csv +++ b/303030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,-1,5,-0.10,40368103,40253,72.60,1000,1019,977,1303,703,1003,1002.86,35.38,0,-574,1041,1021,1000,980,959,1032,991,36,300,100,680,1,1,35745668,358,55.67,2.11,12,0.11,18.00,474.00,2180,20240715,-54.04,738,20241209,35.77,1245,-19.52,20250106,784,27.81,20250409,2180,-54.04,20240715,738,35.77,20241209,0.79,Y,303030,100,35 억,,12647580,N,N,579,N,00,N +20250423,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,3,2,0.30,39849062,39735,71.67,1000,1019,977,1303,703,1003,1002.87,35.38,0,-562,1041,1021,1000,980,959,1032,991,36,300,100,680,1,1,35745668,360,55.89,2.12,12,0.11,18.00,474.00,2180,20240715,-53.85,738,20241209,36.31,1245,-19.20,20250106,784,28.32,20250409,2180,-53.85,20240715,738,36.31,20241209,0.79,Y,303030,100,35 억,,12647580,N,N,789,N,00,N +20250423,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,-1,5,-0.10,35500702,35404,63.86,1000,1019,977,1303,703,1003,1002.73,35.38,0,-656,1041,1021,1000,980,959,1032,991,36,300,100,680,1,1,35745668,358,55.67,2.11,12,0.10,18.00,474.00,2180,20240715,-54.04,738,20241209,35.77,1245,-19.52,20250106,784,27.81,20250409,2180,-54.04,20240715,738,35.77,20241209,0.79,Y,303030,100,35 억,,12647580,N,N,789,N,00,N +20250423,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,1,2,0.10,35449592,35353,63.77,1000,1019,977,1303,703,1003,1002.73,35.38,0,-640,1041,1021,1000,980,959,1032,991,36,300,100,680,1,1,35745668,359,55.78,2.12,12,0.10,18.00,474.00,2180,20240715,-53.94,738,20241209,36.04,1245,-19.36,20250106,784,28.06,20250409,2180,-53.94,20240715,738,36.04,20241209,0.79,Y,303030,100,35 억,,12647580,N,N,789,N,00,N +20250423,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,1,2,0.10,31728764,31618,57.03,1000,1019,977,1303,703,1003,1003.50,35.38,0,-441,1041,1021,1000,980,959,1032,991,36,300,100,680,1,1,35745668,359,55.78,2.12,12,0.09,18.00,474.00,2180,20240715,-53.94,738,20241209,36.04,1245,-19.36,20250106,784,28.06,20250409,2180,-53.94,20240715,738,36.04,20241209,0.79,Y,303030,100,35 억,,12647580,N,N,789,N,00,N +20250423,111118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,5,2,0.50,31661441,31551,56.91,1000,1019,977,1303,703,1003,1003.50,35.38,0,-468,1041,1021,1000,980,959,1032,991,36,300,100,680,1,1,35745668,360,56.00,2.13,12,0.09,18.00,474.00,2180,20240715,-53.76,738,20241209,36.59,1245,-19.04,20250106,784,28.57,20250409,2180,-53.76,20240715,738,36.59,20241209,0.79,Y,303030,100,35 억,,12647580,N,N,789,N,00,N +20250423,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1008,5,2,0.50,19554755,19454,35.09,1000,1019,998,1303,703,1003,1005.18,35.38,0,-1614,1041,1021,1000,980,959,1032,991,36,300,100,680,1,1,35745668,360,56.00,2.13,12,0.05,18.00,474.00,2180,20240715,-53.76,738,20241209,36.59,1245,-19.04,20250106,784,28.57,20250409,2180,-53.76,20240715,738,36.59,20241209,0.79,Y,303030,100,35 억,,12647580,N,N,789,N,00,N +20250423,091126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,7,2,0.70,3004446,3000,5.41,1000,1019,1000,1303,703,1003,1001.48,35.38,0,-1077,1041,1021,1000,980,959,1032,991,36,300,100,680,1,1,35745668,361,56.11,2.13,12,0.01,18.00,474.00,2180,20240715,-53.67,738,20241209,36.86,1245,-18.88,20250106,784,28.83,20250409,2180,-53.67,20240715,738,36.86,20241209,0.79,Y,303030,100,35 억,,12647580,N,N,789,N,00,N 20250422,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,9,2,0.91,55482356,55438,84.50,994,1020,979,1292,696,994,1000.80,35.38,0,-586,1038,1016,993,971,948,1027,982,36,298,100,670,1,1,35745668,359,55.72,2.12,12,0.16,18.00,474.00,2180,20240715,-53.99,738,20241209,35.91,1245,-19.44,20250106,784,27.93,20250409,2180,-53.99,20240715,738,35.91,20241209,0.81,Y,303030,100,35 억,,12648166,N,N,789,N,00,N 20250422,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,11,2,1.11,54609247,54570,83.17,994,1020,979,1292,696,994,1000.72,35.38,0,-556,1038,1016,993,971,948,1027,982,36,298,100,670,1,1,35745668,359,55.83,2.12,12,0.15,18.00,474.00,2180,20240715,-53.90,738,20241209,36.18,1245,-19.28,20250106,784,28.19,20250409,2180,-53.90,20240715,738,36.18,20241209,0.81,Y,303030,100,35 억,,12648166,N,N,1232,N,00,N 20250422,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,4,2,0.40,44734801,44715,68.15,994,1020,979,1292,696,994,1000.44,35.38,0,-1264,1038,1016,993,971,948,1027,982,36,298,100,670,1,1,35745668,357,55.44,2.11,12,0.13,18.00,474.00,2180,20240715,-54.22,738,20241209,35.23,1245,-19.84,20250106,784,27.30,20250409,2180,-54.22,20240715,738,35.23,20241209,0.81,Y,303030,100,35 억,,12648166,N,N,1232,N,00,N diff --git a/303360/price/prices-20250401.csv b/303360/price/prices-20250401.csv index 32b175d2f96c..f389037b3b23 100644 --- a/303360/price/prices-20250401.csv +++ b/303360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3275,-45,5,-1.36,95728417,28993,160.71,3315,3350,3260,4315,2325,3320,3301.78,1.07,0,1820,3450,3385,3255,3190,3060,3417,3222,64,995,500,2390,5,1,12877215,422,17.24,1.61,12,0.23,190.00,2035.00,3590,20240709,-8.77,2430,20241209,34.77,3550,-7.75,20250226,2700,21.30,20250124,3590,-8.77,20240709,2430,34.77,20241209,0.13,Y,303360,500,64 억,,137757,N,N,277,N,00,N +20250423,151117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,-40,5,-1.20,85877182,25985,144.03,3315,3350,3260,4315,2325,3320,3304.88,1.07,0,2919,3450,3385,3255,3190,3060,3417,3222,64,995,500,2390,5,1,12877215,422,17.26,1.61,12,0.20,190.00,2035.00,3590,20240709,-8.64,2430,20241209,34.98,3550,-7.61,20250226,2700,21.48,20250124,3590,-8.64,20240709,2430,34.98,20241209,0.13,Y,303360,500,64 억,,137757,N,N,93,N,00,N +20250423,141115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,0,3,0.00,59038582,17797,98.65,3315,3350,3260,4315,2325,3320,3317.33,1.07,0,-1240,3450,3385,3255,3190,3060,3417,3222,64,995,500,2390,5,1,12877215,428,17.47,1.63,12,0.14,190.00,2035.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.13,Y,303360,500,64 억,,137757,N,N,93,N,00,N +20250423,131114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3330,10,2,0.30,52008412,15681,86.92,3315,3350,3260,4315,2325,3320,3316.65,1.07,0,-1052,3450,3385,3255,3190,3060,3417,3222,64,995,500,2390,5,1,12877215,429,17.53,1.64,12,0.12,190.00,2035.00,3590,20240709,-7.24,2430,20241209,37.04,3550,-6.20,20250226,2700,23.33,20250124,3590,-7.24,20240709,2430,37.04,20241209,0.13,Y,303360,500,64 억,,137757,N,N,93,N,00,N +20250423,121118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,5,2,0.15,39124777,11826,65.55,3315,3350,3260,4315,2325,3320,3308.37,1.07,0,-972,3450,3385,3255,3190,3060,3417,3222,64,995,500,2390,5,1,12877215,428,17.50,1.63,12,0.09,190.00,2035.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.13,Y,303360,500,64 억,,137757,N,N,93,N,00,N +20250423,111118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3285,-35,5,-1.05,32503637,9822,54.44,3315,3350,3260,4315,2325,3320,3309.27,1.07,0,-721,3450,3385,3255,3190,3060,3417,3222,64,995,500,2390,5,1,12877215,423,17.29,1.61,12,0.08,190.00,2035.00,3590,20240709,-8.50,2430,20241209,35.19,3550,-7.46,20250226,2700,21.67,20250124,3590,-8.50,20240709,2430,35.19,20241209,0.13,Y,303360,500,64 억,,137757,N,N,93,N,00,N +20250423,101120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3275,-45,5,-1.36,30413265,9185,50.91,3315,3350,3260,4315,2325,3320,3311.19,1.07,0,-444,3450,3385,3255,3190,3060,3417,3222,64,995,500,2390,5,1,12877215,422,17.24,1.61,12,0.07,190.00,2035.00,3590,20240709,-8.77,2430,20241209,34.77,3550,-7.75,20250226,2700,21.30,20250124,3590,-8.77,20240709,2430,34.77,20241209,0.13,Y,303360,500,64 억,,137757,N,N,93,N,00,N +20250423,091126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,5,2,0.15,3014070,908,5.03,3315,3325,3315,4315,2325,3320,3319.46,1.07,0,-853,3450,3385,3255,3190,3060,3417,3222,64,995,500,2390,5,1,12877215,428,17.50,1.63,12,0.01,190.00,2035.00,3590,20240709,-7.38,2430,20241209,36.83,3550,-6.34,20250226,2700,23.15,20250124,3590,-7.38,20240709,2430,36.83,20241209,0.13,Y,303360,500,64 억,,137757,N,N,93,N,00,N 20250422,161051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3320,45,2,1.37,57730050,18041,202.07,3250,3320,3125,4255,2295,3275,3199.94,1.05,0,2319,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,428,17.47,1.63,12,0.14,190.00,2035.00,3590,20240709,-7.52,2430,20241209,36.63,3550,-6.48,20250226,2700,22.96,20250124,3590,-7.52,20240709,2430,36.63,20241209,0.12,Y,303360,500,64 억,,135405,N,N,93,N,00,N 20250422,151110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3260,-15,5,-0.46,54477205,17055,191.03,3250,3270,3125,4255,2295,3275,3194.21,1.05,0,2370,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,420,17.16,1.60,12,0.13,190.00,2035.00,3590,20240709,-9.19,2430,20241209,34.16,3550,-8.17,20250226,2700,20.74,20250124,3590,-9.19,20240709,2430,34.16,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N 20250422,141110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3240,-35,5,-1.07,52523325,16452,184.27,3250,3270,3125,4255,2295,3275,3192.52,1.05,0,2381,3405,3340,3265,3200,3125,3372,3232,64,980,500,2350,5,1,12877215,417,17.05,1.59,12,0.13,190.00,2035.00,3590,20240709,-9.75,2430,20241209,33.33,3550,-8.73,20250226,2700,20.00,20250124,3590,-9.75,20240709,2430,33.33,20241209,0.12,Y,303360,500,64 억,,135405,N,N,0,N,00,N diff --git a/303530/price/prices-20250401.csv b/303530/price/prices-20250401.csv index 2e69add1ce2b..90d8d80ad7d5 100644 --- a/303530/price/prices-20250401.csv +++ b/303530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,270,2,3.83,933085185,126902,256.32,7020,7620,7010,9160,4940,7050,7352.81,2.03,0,3372,7423,7236,6893,6706,6363,7330,6800,37,2110,500,4930,10,1,7339299,537,-34.86,1.33,12,1.73,-210.00,5488.00,12460,20240514,-41.25,5930,20241209,23.44,8130,-9.96,20250204,5970,22.61,20250409,12460,-41.25,20240514,5930,23.44,20241209,2.22,Y,303530,500,36 억,,148935,N,N,92,N,00,N +20250423,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,510,2,7.23,770429465,105025,212.13,7020,7620,7010,9160,4940,7050,7335.68,2.03,0,1940,7423,7236,6893,6706,6363,7330,6800,37,2110,500,4930,10,1,7339299,555,-36.00,1.38,12,1.43,-210.00,5488.00,12460,20240514,-39.33,5930,20241209,27.49,8130,-7.01,20250204,5970,26.63,20250409,12460,-39.33,20240514,5930,27.49,20241209,2.22,Y,303530,500,36 억,,148935,N,N,178,N,00,N +20250423,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,170,2,2.41,285109060,39696,80.18,7020,7340,7010,9160,4940,7050,7182.31,2.03,0,-1199,7423,7236,6893,6706,6363,7330,6800,37,2110,500,4930,10,1,7339299,530,-34.38,1.32,12,0.54,-210.00,5488.00,12460,20240514,-42.05,5930,20241209,21.75,8130,-11.19,20250204,5970,20.94,20250409,12460,-42.05,20240514,5930,21.75,20241209,2.22,Y,303530,500,36 억,,148935,N,N,178,N,00,N +20250423,131114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,190,2,2.70,276206810,38463,77.69,7020,7340,7010,9160,4940,7050,7181.10,2.03,0,-1175,7423,7236,6893,6706,6363,7330,6800,37,2110,500,4930,10,1,7339299,531,-34.48,1.32,12,0.52,-210.00,5488.00,12460,20240514,-41.89,5930,20241209,22.09,8130,-10.95,20250204,5970,21.27,20250409,12460,-41.89,20240514,5930,22.09,20241209,2.22,Y,303530,500,36 억,,148935,N,N,178,N,00,N +20250423,121118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,210,2,2.98,262930860,36632,73.99,7020,7340,7010,9160,4940,7050,7177.63,2.03,0,-799,7423,7236,6893,6706,6363,7330,6800,37,2110,500,4930,10,1,7339299,533,-34.57,1.32,12,0.50,-210.00,5488.00,12460,20240514,-41.73,5930,20241209,22.43,8130,-10.70,20250204,5970,21.61,20250409,12460,-41.73,20240514,5930,22.43,20241209,2.22,Y,303530,500,36 억,,148935,N,N,178,N,00,N +20250423,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,90,2,1.28,132676750,18636,37.64,7020,7170,7010,9160,4940,7050,7119.38,2.03,0,265,7423,7236,6893,6706,6363,7330,6800,37,2110,500,4930,10,1,7339299,524,-34.00,1.30,12,0.25,-210.00,5488.00,12460,20240514,-42.70,5930,20241209,20.40,8130,-12.18,20250204,5970,19.60,20250409,12460,-42.70,20240514,5930,20.40,20241209,2.22,Y,303530,500,36 억,,148935,N,N,178,N,00,N +20250423,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,70,2,0.99,55236460,7783,15.72,7020,7130,7010,9160,4940,7050,7097.07,2.03,0,-1446,7423,7236,6893,6706,6363,7330,6800,37,2110,500,4930,10,1,7339299,523,-33.90,1.30,12,0.11,-210.00,5488.00,12460,20240514,-42.86,5930,20241209,20.07,8130,-12.42,20250204,5970,19.26,20250409,12460,-42.86,20240514,5930,20.07,20241209,2.22,Y,303530,500,36 억,,148935,N,N,178,N,00,N +20250423,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,50,2,0.71,13459080,1911,3.86,7020,7100,7010,9160,4940,7050,7042.95,2.03,0,-324,7423,7236,6893,6706,6363,7330,6800,37,2110,500,4930,10,1,7339299,521,-33.81,1.29,12,0.03,-210.00,5488.00,12460,20240514,-43.02,5930,20241209,19.73,8130,-12.67,20250204,5970,18.93,20250409,12460,-43.02,20240514,5930,19.73,20241209,2.22,Y,303530,500,36 억,,148935,N,N,178,N,00,N 20250422,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,310,2,4.60,344162365,49433,218.45,6740,7080,6550,8760,4720,6740,6961.65,1.97,0,2740,7093,6916,6813,6636,6533,6865,6585,37,2020,500,4710,10,1,7339299,517,-33.57,1.28,12,0.67,-210.00,5488.00,12460,20240514,-43.42,5930,20241209,18.89,8130,-13.28,20250204,5970,18.09,20250409,12460,-43.42,20240514,5930,18.89,20241209,2.18,Y,303530,500,36 억,,144739,N,N,178,N,00,N 20250422,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7030,290,2,4.30,309012635,44438,196.38,6740,7080,6550,8760,4720,6740,6953.79,1.97,0,2697,7093,6916,6813,6636,6533,6865,6585,37,2020,500,4710,10,1,7339299,516,-33.48,1.28,12,0.61,-210.00,5488.00,12460,20240514,-43.58,5930,20241209,18.55,8130,-13.53,20250204,5970,17.76,20250409,12460,-43.58,20240514,5930,18.55,20241209,2.18,Y,303530,500,36 억,,144739,N,N,0,N,00,N 20250422,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,260,2,3.86,288394605,41491,183.35,6740,7080,6550,8760,4720,6740,6950.77,1.97,0,3017,7093,6916,6813,6636,6533,6865,6585,37,2020,500,4710,10,1,7339299,514,-33.33,1.28,12,0.57,-210.00,5488.00,12460,20240514,-43.82,5930,20241209,18.04,8130,-13.90,20250204,5970,17.25,20250409,12460,-43.82,20240514,5930,18.04,20241209,2.18,Y,303530,500,36 억,,144739,N,N,0,N,00,N diff --git a/303810/price/prices-20250401.csv b/303810/price/prices-20250401.csv index 857bdb24f67e..0854d0d08ab0 100644 --- a/303810/price/prices-20250401.csv +++ b/303810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,30,2,0.30,1895994185,189003,43.76,10150,10200,9890,13100,7060,10080,10031.51,0.52,0,18582,10826,10452,10226,9852,9626,10640,10040,80,3020,500,7050,10,1,15992070,1617,62.80,1.34,12,1.18,161.00,7553.00,16750,20250219,-39.64,8930,20250409,13.21,16750,-39.64,20250219,8930,13.21,20250409,16750,-39.64,20250219,8930,13.21,20250409,0.88,Y,303810,500,79 억,,82407,N,N,1078,N,00,N +20250423,151117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,0,3,0.00,1836083415,183063,42.38,10150,10200,9890,13100,7060,10080,10029.78,0.52,0,17010,10826,10452,10226,9852,9626,10640,10040,80,3020,500,7050,10,1,15992070,1612,62.61,1.33,12,1.14,161.00,7553.00,16750,20250219,-39.82,8930,20250409,12.88,16750,-39.82,20250219,8930,12.88,20250409,16750,-39.82,20250219,8930,12.88,20250409,0.88,Y,303810,500,79 억,,82407,N,N,1563,N,00,N +20250423,141116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-30,5,-0.30,1610455315,160658,37.19,10150,10200,9890,13100,7060,10080,10024.11,0.52,0,11424,10826,10452,10226,9852,9626,10640,10040,80,3020,500,7050,10,1,15992070,1607,62.42,1.33,12,1.00,161.00,7553.00,16750,20250219,-40.00,8930,20250409,12.54,16750,-40.00,20250219,8930,12.54,20250409,16750,-40.00,20250219,8930,12.54,20250409,0.88,Y,303810,500,79 억,,82407,N,N,1563,N,00,N +20250423,131115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,-80,5,-0.79,1371565940,136919,31.70,10150,10200,9890,13100,7060,10080,10017.34,0.52,0,8376,10826,10452,10226,9852,9626,10640,10040,80,3020,500,7050,10,1,15992070,1599,62.11,1.32,12,0.86,161.00,7553.00,16750,20250219,-40.30,8930,20250409,11.98,16750,-40.30,20250219,8930,11.98,20250409,16750,-40.30,20250219,8930,11.98,20250409,0.88,Y,303810,500,79 억,,82407,N,N,1563,N,00,N +20250423,121118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,-60,5,-0.60,1288508090,128610,29.78,10150,10200,9890,13100,7060,10080,10018.71,0.52,0,5871,10826,10452,10226,9852,9626,10640,10040,80,3020,500,7050,10,1,15992070,1602,62.24,1.33,12,0.80,161.00,7553.00,16750,20250219,-40.18,8930,20250409,12.21,16750,-40.18,20250219,8930,12.21,20250409,16750,-40.18,20250219,8930,12.21,20250409,0.88,Y,303810,500,79 억,,82407,N,N,1563,N,00,N +20250423,111119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,-80,5,-0.79,1067091570,106448,24.64,10150,10200,9890,13100,7060,10080,10024.52,0.52,0,-2578,10826,10452,10226,9852,9626,10640,10040,80,3020,500,7050,10,1,15992070,1599,62.11,1.32,12,0.67,161.00,7553.00,16750,20250219,-40.30,8930,20250409,11.98,16750,-40.30,20250219,8930,11.98,20250409,16750,-40.30,20250219,8930,11.98,20250409,0.88,Y,303810,500,79 억,,82407,N,N,1563,N,00,N +20250423,101121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,-110,5,-1.09,913109870,91072,21.08,10150,10200,9890,13100,7060,10080,10026.22,0.52,0,-5557,10826,10452,10226,9852,9626,10640,10040,80,3020,500,7050,10,1,15992070,1594,61.93,1.32,12,0.57,161.00,7553.00,16750,20250219,-40.48,8930,20250409,11.65,16750,-40.48,20250219,8930,11.65,20250409,16750,-40.48,20250219,8930,11.65,20250409,0.88,Y,303810,500,79 억,,82407,N,N,1563,N,00,N +20250423,091126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,20,2,0.20,197158270,19491,4.51,10150,10200,10040,13100,7060,10080,10115.41,0.52,0,1273,10826,10452,10226,9852,9626,10640,10040,80,3020,500,7050,10,1,15992070,1615,62.73,1.34,12,0.12,161.00,7553.00,16750,20250219,-39.70,8930,20250409,13.10,16750,-39.70,20250219,8930,13.10,20250409,16750,-39.70,20250219,8930,13.10,20250409,0.88,Y,303810,500,79 억,,82407,N,N,1563,N,00,N 20250422,161051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,-10,5,-0.10,4405452585,428384,168.62,10050,10600,10000,13110,7070,10090,10284.23,0.55,0,-5690,10423,10256,10103,9936,9783,10340,10020,80,3020,500,7060,10,1,15992070,1612,62.61,1.33,12,2.68,161.00,7553.00,16750,20250219,-39.82,8930,20250409,12.88,16750,-39.82,20250219,8930,12.88,20250409,16750,-39.82,20250219,8930,12.88,20250409,0.87,Y,303810,500,79 억,,87206,N,N,1563,N,00,N 20250422,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,20,2,0.20,4334294170,421325,165.84,10050,10600,10000,13110,7070,10090,10287.29,0.55,0,-5820,10423,10256,10103,9936,9783,10340,10020,80,3020,500,7060,10,1,15992070,1617,62.80,1.34,12,2.63,161.00,7553.00,16750,20250219,-39.64,8930,20250409,13.21,16750,-39.64,20250219,8930,13.21,20250409,16750,-39.64,20250219,8930,13.21,20250409,0.87,Y,303810,500,79 억,,87206,N,N,2756,N,00,N 20250422,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,-20,5,-0.20,4103129570,398473,156.85,10050,10600,10000,13110,7070,10090,10297.13,0.55,0,-7194,10423,10256,10103,9936,9783,10340,10020,80,3020,500,7060,10,1,15992070,1610,62.55,1.33,12,2.49,161.00,7553.00,16750,20250219,-39.88,8930,20250409,12.77,16750,-39.88,20250219,8930,12.77,20250409,16750,-39.88,20250219,8930,12.77,20250409,0.87,Y,303810,500,79 억,,87206,N,N,2756,N,00,N diff --git a/304100/price/prices-20250401.csv b/304100/price/prices-20250401.csv index 4018fa2ace07..094cf042f0b8 100644 --- a/304100/price/prices-20250401.csv +++ b/304100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32750,-1300,5,-3.82,19601589575,594705,140.66,34800,34850,32150,44250,23850,34050,32960.25,2.61,0,62903,35783,34916,34383,33516,32983,35350,33950,61,10200,500,23830,50,1,12130568,3973,-83.33,5.55,12,4.90,-393.00,5905.00,40750,20250414,-19.63,12340,20240805,165.40,40750,-19.63,20250414,20300,61.33,20250331,40750,-19.63,20250414,12340,165.40,20240805,5.62,Y,304100,500,60 억,,317159,N,N,9958,N,00,N +20250423,151118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32650,-1400,5,-4.11,18530250125,561952,132.92,34800,34850,32150,44250,23850,34050,32974.79,2.61,0,59892,35783,34916,34383,33516,32983,35350,33950,61,10200,500,23830,50,1,12130568,3961,-83.08,5.53,12,4.63,-393.00,5905.00,40750,20250414,-19.88,12340,20240805,164.59,40750,-19.88,20250414,20300,60.84,20250331,40750,-19.88,20250414,12340,164.59,20240805,5.62,Y,304100,500,60 억,,317159,N,N,11877,N,00,N +20250423,141116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32400,-1650,5,-4.85,16615934400,503098,119.00,34800,34850,32150,44250,23850,34050,33027.23,2.61,0,48331,35783,34916,34383,33516,32983,35350,33950,61,10200,500,23830,50,1,12130568,3930,-82.44,5.49,12,4.15,-393.00,5905.00,40750,20250414,-20.49,12340,20240805,162.56,40750,-20.49,20250414,20300,59.61,20250331,40750,-20.49,20250414,12340,162.56,20240805,5.62,Y,304100,500,60 억,,317159,N,N,11877,N,00,N +20250423,131115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32350,-1700,5,-4.99,14734983800,444869,105.22,34800,34850,32150,44250,23850,34050,33122.07,2.61,0,33929,35783,34916,34383,33516,32983,35350,33950,61,10200,500,23830,50,1,12130568,3924,-82.32,5.48,12,3.67,-393.00,5905.00,40750,20250414,-20.61,12340,20240805,162.16,40750,-20.61,20250414,20300,59.36,20250331,40750,-20.61,20250414,12340,162.16,20240805,5.62,Y,304100,500,60 억,,317159,N,N,11877,N,00,N +20250423,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,32550,-1500,5,-4.41,11904179550,357467,84.55,34800,34850,32500,44250,23850,34050,33301.48,2.61,0,19702,35783,34916,34383,33516,32983,35350,33950,61,10200,500,23830,50,1,12130568,3948,-82.82,5.51,12,2.95,-393.00,5905.00,40750,20250414,-20.12,12340,20240805,163.78,40750,-20.12,20250414,20300,60.34,20250331,40750,-20.12,20250414,12340,163.78,20240805,5.62,Y,304100,500,60 억,,317159,N,N,11877,N,00,N +20250423,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33000,-1050,5,-3.08,8970343950,267798,63.34,34800,34850,32800,44250,23850,34050,33496.68,2.61,0,10432,35783,34916,34383,33516,32983,35350,33950,61,10200,500,23830,50,1,12130568,4003,-83.97,5.59,12,2.21,-393.00,5905.00,40750,20250414,-19.02,12340,20240805,167.42,40750,-19.02,20250414,20300,62.56,20250331,40750,-19.02,20250414,12340,167.42,20240805,5.62,Y,304100,500,60 억,,317159,N,N,11877,N,00,N +20250423,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33100,-950,5,-2.79,7461844275,222136,52.54,34800,34850,32800,44250,23850,34050,33591.33,2.61,0,10543,35783,34916,34383,33516,32983,35350,33950,61,10200,500,23830,50,1,12130568,4015,-84.22,5.61,12,1.83,-393.00,5905.00,40750,20250414,-18.77,12340,20240805,168.23,40750,-18.77,20250414,20300,63.05,20250331,40750,-18.77,20250414,12340,168.23,20240805,5.62,Y,304100,500,60 억,,317159,N,N,11877,N,00,N +20250423,091127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34350,300,2,0.88,1531384175,44290,10.48,34800,34850,34300,44250,23850,34050,34576.30,2.61,0,-11675,35783,34916,34383,33516,32983,35350,33950,61,10200,500,23830,50,1,12130568,4167,-87.40,5.82,12,0.37,-393.00,5905.00,40750,20250414,-15.71,12340,20240805,178.36,40750,-15.71,20250414,20300,69.21,20250331,40750,-15.71,20250414,12340,178.36,20240805,5.62,Y,304100,500,60 억,,317159,N,N,11877,N,00,N 20250422,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34050,-950,5,-2.71,14550659950,422784,98.74,34000,35250,33850,45500,24500,35000,34416.88,2.13,0,37691,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4130,-86.64,5.77,12,3.49,-393.00,5905.00,40750,20250414,-16.44,12340,20240805,175.93,40750,-16.44,20250414,20300,67.73,20250331,40750,-16.44,20250414,12340,175.93,20240805,5.34,Y,304100,500,60 억,,258269,N,N,11877,N,00,N 20250422,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,33900,-1100,5,-3.14,13690612625,397528,92.85,34000,35250,33850,45500,24500,35000,34439.37,2.13,0,31374,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4112,-86.26,5.74,12,3.28,-393.00,5905.00,40750,20250414,-16.81,12340,20240805,174.72,40750,-16.81,20250414,20300,67.00,20250331,40750,-16.81,20250414,12340,174.72,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N 20250422,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,34200,-800,5,-2.29,11187966600,323905,75.65,34000,35250,34000,45500,24500,35000,34540.89,2.13,0,22805,37266,36132,35366,34232,33466,35750,33850,61,10500,500,24500,50,1,12130568,4149,-87.02,5.79,12,2.67,-393.00,5905.00,40750,20250414,-16.07,12340,20240805,177.15,40750,-16.07,20250414,20300,68.47,20250331,40750,-16.07,20250414,12340,177.15,20240805,5.34,Y,304100,500,60 억,,258269,N,N,17267,N,00,N diff --git a/304360/price/prices-20250401.csv b/304360/price/prices-20250401.csv index 4c9c241c804c..8b49cd1d0215 100644 --- a/304360/price/prices-20250401.csv +++ b/304360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,0,3,0.00,1942251350,92628,30.17,21400,21450,20500,27300,14700,21000,20968.30,0.77,0,-1727,23793,22396,20753,19356,17713,23095,20055,59,6300,500,14700,50,1,11859796,2491,-36.08,20.79,12,0.78,-582.00,1010.00,51600,20240625,-59.30,16130,20241209,30.19,29350,-28.45,20250324,17100,22.81,20250102,51600,-59.30,20240625,16130,30.19,20241209,0.00,Y,304360,500,59 억,,90826,N,N,4021,N,00,N +20250423,151118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21100,100,2,0.48,1866989200,89053,29.01,21400,21450,20500,27300,14700,21000,20964.92,0.77,0,-1468,23793,22396,20753,19356,17713,23095,20055,59,6300,500,14700,50,1,11859796,2502,-36.25,20.89,12,0.75,-582.00,1010.00,51600,20240625,-59.11,16130,20241209,30.81,29350,-28.11,20250324,17100,23.39,20250102,51600,-59.11,20240625,16130,30.81,20241209,0.00,Y,304360,500,59 억,,90826,N,N,3956,N,00,N +20250423,141116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21200,200,2,0.95,1569014850,74990,24.43,21400,21450,20500,27300,14700,21000,20922.99,0.77,0,-5162,23793,22396,20753,19356,17713,23095,20055,59,6300,500,14700,50,1,11859796,2514,-36.43,20.99,12,0.63,-582.00,1010.00,51600,20240625,-58.91,16130,20241209,31.43,29350,-27.77,20250324,17100,23.98,20250102,51600,-58.91,20240625,16130,31.43,20241209,0.00,Y,304360,500,59 억,,90826,N,N,3956,N,00,N +20250423,131115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21150,150,2,0.71,1388820550,66486,21.66,21400,21450,20500,27300,14700,21000,20888.92,0.77,0,-5524,23793,22396,20753,19356,17713,23095,20055,59,6300,500,14700,50,1,11859796,2508,-36.34,20.94,12,0.56,-582.00,1010.00,51600,20240625,-59.01,16130,20241209,31.12,29350,-27.94,20250324,17100,23.68,20250102,51600,-59.01,20240625,16130,31.12,20241209,0.00,Y,304360,500,59 억,,90826,N,N,3956,N,00,N +20250423,121119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20950,-50,5,-0.24,1258938125,60316,19.65,21400,21450,20500,27300,14700,21000,20872.37,0.77,0,-5310,23793,22396,20753,19356,17713,23095,20055,59,6300,500,14700,50,1,11859796,2485,-36.00,20.74,12,0.51,-582.00,1010.00,51600,20240625,-59.40,16130,20241209,29.88,29350,-28.62,20250324,17100,22.51,20250102,51600,-59.40,20240625,16130,29.88,20241209,0.00,Y,304360,500,59 억,,90826,N,N,3956,N,00,N +20250423,111120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20950,-50,5,-0.24,1103185825,52898,17.23,21400,21450,20500,27300,14700,21000,20854.96,0.77,0,-4220,23793,22396,20753,19356,17713,23095,20055,59,6300,500,14700,50,1,11859796,2485,-36.00,20.74,12,0.45,-582.00,1010.00,51600,20240625,-59.40,16130,20241209,29.88,29350,-28.62,20250324,17100,22.51,20250102,51600,-59.40,20240625,16130,29.88,20241209,0.00,Y,304360,500,59 억,,90826,N,N,3956,N,00,N +20250423,101121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20750,-250,5,-1.19,858195725,41153,13.41,21400,21450,20500,27300,14700,21000,20853.78,0.77,0,-3135,23793,22396,20753,19356,17713,23095,20055,59,6300,500,14700,50,1,11859796,2461,-35.65,20.54,12,0.35,-582.00,1010.00,51600,20240625,-59.79,16130,20241209,28.64,29350,-29.30,20250324,17100,21.35,20250102,51600,-59.79,20240625,16130,28.64,20241209,0.00,Y,304360,500,59 억,,90826,N,N,3956,N,00,N +20250423,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21200,200,2,0.95,248000500,11769,3.83,21400,21450,20850,27300,14700,21000,21072.36,0.77,0,-904,23793,22396,20753,19356,17713,23095,20055,59,6300,500,14700,50,1,11859796,2514,-36.43,20.99,12,0.10,-582.00,1010.00,51600,20240625,-58.91,16130,20241209,31.43,29350,-27.77,20250324,17100,23.98,20250102,51600,-58.91,20240625,16130,31.43,20241209,0.00,Y,304360,500,59 억,,90826,N,N,3956,N,00,N 20250422,161052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,1140,2,5.74,6373437800,305994,175.26,19800,22150,19110,25800,13910,19860,20828.65,0.63,0,15831,21333,20596,20163,19426,18993,20380,19210,59,5940,500,13900,50,1,11859796,2491,-36.08,20.79,12,2.58,-582.00,1010.00,51600,20240625,-59.30,15160,20240411,38.52,29350,-28.45,20250324,17100,22.81,20250102,51600,-59.30,20240625,16130,30.19,20241209,0.00,Y,304360,500,59 억,,75062,N,N,3956,N,00,N 20250422,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,1140,2,5.74,6308835950,302920,173.50,19800,22150,19110,25800,13910,19860,20826.77,0.63,0,16732,21333,20596,20163,19426,18993,20380,19210,59,5940,500,13900,50,1,11859796,2491,-36.08,20.79,12,2.55,-582.00,1010.00,51600,20240625,-59.30,15160,20240411,38.52,29350,-28.45,20250324,17100,22.81,20250102,51600,-59.30,20240625,16130,30.19,20241209,0.00,Y,304360,500,59 억,,75062,N,N,509,N,00,N 20250422,141112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20650,790,2,3.98,6020324650,289096,165.58,19800,22150,19110,25800,13910,19860,20824.69,0.63,0,18631,21333,20596,20163,19426,18993,20380,19210,59,5940,500,13900,50,1,11859796,2449,-35.48,20.45,12,2.44,-582.00,1010.00,51600,20240625,-59.98,15160,20240411,36.21,29350,-29.64,20250324,17100,20.76,20250102,51600,-59.98,20240625,16130,28.02,20241209,0.00,Y,304360,500,59 억,,75062,N,N,509,N,00,N diff --git a/304840/price/prices-20250401.csv b/304840/price/prices-20250401.csv index 285db1931314..2dfacdde90ea 100644 --- a/304840/price/prices-20250401.csv +++ b/304840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,90,2,3.15,2823673233,933304,125.84,2905,3195,2870,3710,2000,2855,3025.46,1.42,0,70220,3145,3000,2870,2725,2595,3072,2797,106,855,500,1770,5,1,21228311,625,-5.88,7.63,12,4.40,-501.00,386.00,6090,20241030,-51.64,2425,20250407,21.44,3375,-12.74,20250312,2425,21.44,20250407,6090,-51.64,20241030,2425,21.44,20250407,0.00,Y,304840,500,106 억,,301146,N,N,3761,N,00,N +20250423,151118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2975,120,2,4.20,2767006168,914117,123.25,2905,3195,2870,3710,2000,2855,3026.97,1.42,0,75339,3145,3000,2870,2725,2595,3072,2797,106,855,500,1770,5,1,21228311,632,-5.94,7.71,12,4.31,-501.00,386.00,6090,20241030,-51.15,2425,20250407,22.68,3375,-11.85,20250312,2425,22.68,20250407,6090,-51.15,20241030,2425,22.68,20250407,0.00,Y,304840,500,106 억,,301146,N,N,3761,N,00,N +20250423,141116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2970,115,2,4.03,2682391621,885536,119.39,2905,3195,2870,3710,2000,2855,3029.12,1.42,0,76085,3145,3000,2870,2725,2595,3072,2797,106,855,500,1770,5,1,21228311,630,-5.93,7.69,12,4.17,-501.00,386.00,6090,20241030,-51.23,2425,20250407,22.47,3375,-12.00,20250312,2425,22.47,20250407,6090,-51.23,20241030,2425,22.47,20250407,0.00,Y,304840,500,106 억,,301146,N,N,3761,N,00,N +20250423,131115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2965,110,2,3.85,2620887426,864752,116.59,2905,3195,2870,3710,2000,2855,3030.80,1.42,0,75066,3145,3000,2870,2725,2595,3072,2797,106,855,500,1770,5,1,21228311,629,-5.92,7.68,12,4.07,-501.00,386.00,6090,20241030,-51.31,2425,20250407,22.27,3375,-12.15,20250312,2425,22.27,20250407,6090,-51.31,20241030,2425,22.27,20250407,0.00,Y,304840,500,106 억,,301146,N,N,3761,N,00,N +20250423,121119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,155,2,5.43,2457534445,809827,109.19,2905,3195,2870,3710,2000,2855,3034.64,1.42,0,62146,3145,3000,2870,2725,2595,3072,2797,106,855,500,1770,5,1,21228311,639,-6.01,7.80,12,3.81,-501.00,386.00,6090,20241030,-50.57,2425,20250407,24.12,3375,-10.81,20250312,2425,24.12,20250407,6090,-50.57,20241030,2425,24.12,20250407,0.00,Y,304840,500,106 억,,301146,N,N,3761,N,00,N +20250423,111120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,175,2,6.13,2241659911,738181,99.53,2905,3195,2870,3710,2000,2855,3036.73,1.42,0,65335,3145,3000,2870,2725,2595,3072,2797,106,855,500,1770,5,1,21228311,643,-6.05,7.85,12,3.48,-501.00,386.00,6090,20241030,-50.25,2425,20250407,24.95,3375,-10.22,20250312,2425,24.95,20250407,6090,-50.25,20241030,2425,24.95,20250407,0.00,Y,304840,500,106 억,,301146,N,N,3761,N,00,N +20250423,101122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,140,2,4.90,2028100046,667260,89.97,2905,3195,2870,3710,2000,2855,3039.44,1.42,0,79935,3145,3000,2870,2725,2595,3072,2797,106,855,500,1770,5,1,21228311,636,-5.98,7.76,12,3.14,-501.00,386.00,6090,20241030,-50.82,2425,20250407,23.51,3375,-11.26,20250312,2425,23.51,20250407,6090,-50.82,20241030,2425,23.51,20250407,0.00,Y,304840,500,106 억,,301146,N,N,3761,N,00,N +20250423,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2965,110,2,3.85,302901630,102781,13.86,2905,3000,2870,3710,2000,2855,2947.06,1.42,0,7438,3145,3000,2870,2725,2595,3072,2797,106,855,500,1770,5,1,21228311,629,-5.92,7.68,12,0.48,-501.00,386.00,6090,20241030,-51.31,2425,20250407,22.27,3375,-12.15,20250312,2425,22.27,20250407,6090,-51.31,20241030,2425,22.27,20250407,0.00,Y,304840,500,106 억,,301146,N,N,3761,N,00,N 20250422,161052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,45,2,1.60,2111659413,738233,411.58,2800,3015,2740,3650,1970,2810,2860.43,1.68,0,-54983,3000,2905,2840,2745,2680,2872,2712,106,840,500,1740,5,1,21228311,606,-5.70,7.40,12,3.48,-501.00,386.00,6090,20241030,-53.12,2425,20250407,17.73,3375,-15.41,20250312,2425,17.73,20250407,6090,-53.12,20241030,2425,17.73,20250407,0.00,Y,304840,500,106 억,,356809,N,N,3761,N,00,N 20250422,151112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,35,2,1.25,2062631943,721014,401.98,2800,3015,2740,3650,1970,2810,2860.74,1.68,0,-53928,3000,2905,2840,2745,2680,2872,2712,106,840,500,1740,5,1,21228311,604,-5.68,7.37,12,3.40,-501.00,386.00,6090,20241030,-53.28,2425,20250407,17.32,3375,-15.70,20250312,2425,17.32,20250407,6090,-53.28,20241030,2425,17.32,20250407,0.00,Y,304840,500,106 억,,356809,N,N,114,N,00,N 20250422,141112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,60,2,2.14,1722754793,601654,335.43,2800,3015,2740,3650,1970,2810,2863.36,1.68,0,-64547,3000,2905,2840,2745,2680,2872,2712,106,840,500,1740,5,1,21228311,609,-5.73,7.44,12,2.83,-501.00,386.00,6090,20241030,-52.87,2425,20250407,18.35,3375,-14.96,20250312,2425,18.35,20250407,6090,-52.87,20241030,2425,18.35,20250407,0.00,Y,304840,500,106 억,,356809,N,N,114,N,00,N diff --git a/305090/price/prices-20250401.csv b/305090/price/prices-20250401.csv index 055acdf24d2d..634145e8cbb2 100644 --- a/305090/price/prices-20250401.csv +++ b/305090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,30,2,0.30,934943850,93360,222.21,10140,10240,9800,13060,7040,10050,10014.39,1.42,0,3344,10376,10212,10086,9922,9796,10150,9860,90,3010,500,7230,10,1,18014903,1816,373.33,5.92,12,0.52,27.00,1703.00,16190,20240923,-37.74,6700,20240416,50.45,12760,-21.00,20250219,8300,21.45,20250403,16190,-37.74,20240923,7400,36.22,20240426,0.85,Y,305090,500,90 억,,255273,N,N,6921,N,00,N +20250423,151119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,-10,5,-0.10,875829010,87489,208.24,10140,10240,9800,13060,7040,10050,10010.73,1.42,0,5311,10376,10212,10086,9922,9796,10150,9860,90,3010,500,7230,10,1,18014903,1809,371.85,5.90,12,0.49,27.00,1703.00,16190,20240923,-37.99,6700,20240416,49.85,12760,-21.32,20250219,8300,20.96,20250403,16190,-37.99,20240923,7400,35.68,20240426,0.85,Y,305090,500,90 억,,255273,N,N,4385,N,00,N +20250423,141117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-60,5,-0.60,699122780,69776,166.08,10140,10240,9800,13060,7040,10050,10019.53,1.42,0,6696,10376,10212,10086,9922,9796,10150,9860,90,3010,500,7230,10,1,18014903,1800,370.00,5.87,12,0.39,27.00,1703.00,16190,20240923,-38.30,6700,20240416,49.10,12760,-21.71,20250219,8300,20.36,20250403,16190,-38.30,20240923,7400,35.00,20240426,0.85,Y,305090,500,90 억,,255273,N,N,4385,N,00,N +20250423,131116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,-70,5,-0.70,627969690,62651,149.12,10140,10240,9800,13060,7040,10050,10023.30,1.42,0,8320,10376,10212,10086,9922,9796,10150,9860,90,3010,500,7230,10,1,18014903,1798,369.63,5.86,12,0.35,27.00,1703.00,16190,20240923,-38.36,6700,20240416,48.96,12760,-21.79,20250219,8300,20.24,20250403,16190,-38.36,20240923,7400,34.86,20240426,0.85,Y,305090,500,90 억,,255273,N,N,4385,N,00,N +20250423,121120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10040,-10,5,-0.10,578899300,57734,137.42,10140,10240,9800,13060,7040,10050,10027.01,1.42,0,11275,10376,10212,10086,9922,9796,10150,9860,90,3010,500,7230,10,1,18014903,1809,371.85,5.90,12,0.32,27.00,1703.00,16190,20240923,-37.99,6700,20240416,49.85,12760,-21.32,20250219,8300,20.96,20250403,16190,-37.99,20240923,7400,35.68,20240426,0.85,Y,305090,500,90 억,,255273,N,N,4385,N,00,N +20250423,111120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10130,80,2,0.80,391675620,39034,92.91,10140,10240,9800,13060,7040,10050,10034.22,1.42,0,5201,10376,10212,10086,9922,9796,10150,9860,90,3010,500,7230,10,1,18014903,1825,375.19,5.95,12,0.22,27.00,1703.00,16190,20240923,-37.43,6700,20240416,51.19,12760,-20.61,20250219,8300,22.05,20250403,16190,-37.43,20240923,7400,36.89,20240426,0.85,Y,305090,500,90 억,,255273,N,N,4385,N,00,N +20250423,101122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10030,-20,5,-0.20,228462270,22860,54.41,10140,10190,9800,13060,7040,10050,9993.98,1.42,0,6620,10376,10212,10086,9922,9796,10150,9860,90,3010,500,7230,10,1,18014903,1807,371.48,5.89,12,0.13,27.00,1703.00,16190,20240923,-38.05,6700,20240416,49.70,12760,-21.39,20250219,8300,20.84,20250403,16190,-38.05,20240923,7400,35.54,20240426,0.85,Y,305090,500,90 억,,255273,N,N,4385,N,00,N +20250423,091128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10080,30,2,0.30,26385360,2608,6.21,10140,10190,10060,13060,7040,10050,10117.09,1.42,0,-124,10376,10212,10086,9922,9796,10150,9860,90,3010,500,7230,10,1,18014903,1816,373.33,5.92,12,0.01,27.00,1703.00,16190,20240923,-37.74,6700,20240416,50.45,12760,-21.00,20250219,8300,21.45,20250403,16190,-37.74,20240923,7400,36.22,20240426,0.85,Y,305090,500,90 억,,255273,N,N,4385,N,00,N 20250422,161052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,-50,5,-0.50,422226800,42014,68.82,10060,10250,9960,13130,7070,10100,10049.67,1.40,0,-592,10560,10330,10180,9950,9800,10255,9875,90,3030,500,7270,10,1,17917903,1801,372.22,5.90,12,0.23,27.00,1703.00,16190,20240923,-37.92,6700,20240416,50.00,12760,-21.24,20250219,8300,21.08,20250403,16190,-37.92,20240923,7230,39.00,20240422,0.87,Y,305090,500,89 억,,251683,N,N,4385,N,00,N 20250422,151112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9980,-120,5,-1.19,410112640,40807,66.84,10060,10250,9960,13130,7070,10100,10050.06,1.40,0,-321,10560,10330,10180,9950,9800,10255,9875,90,3030,500,7270,10,1,17917903,1788,369.63,5.86,12,0.23,27.00,1703.00,16190,20240923,-38.36,6700,20240416,48.96,12760,-21.79,20250219,8300,20.24,20250403,16190,-38.36,20240923,7230,38.04,20240422,0.87,Y,305090,500,89 억,,251683,N,N,3825,N,00,N 20250422,141112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-100,5,-0.99,339679545,33775,55.32,10060,10250,9970,13130,7070,10100,10057.13,1.40,0,-754,10560,10330,10180,9950,9800,10255,9875,90,3030,500,7270,10,1,17917903,1792,370.37,5.87,12,0.19,27.00,1703.00,16190,20240923,-38.23,6700,20240416,49.25,12760,-21.63,20250219,8300,20.48,20250403,16190,-38.23,20240923,7230,38.31,20240422,0.87,Y,305090,500,89 억,,251683,N,N,3825,N,00,N diff --git a/306040/price/prices-20250401.csv b/306040/price/prices-20250401.csv index b3053c2a7a55..f1f4fae7bd7e 100644 --- a/306040/price/prices-20250401.csv +++ b/306040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4715,25,2,0.53,151756275,32508,87.27,4690,4750,4605,6090,3285,4690,4668.27,3.22,0,-404,4846,4767,4686,4607,4526,4807,4647,49,1400,500,3280,5,1,9865828,465,-16.72,0.34,12,0.33,-282.00,13699.00,7700,20240412,-38.77,3800,20250407,24.08,5700,-17.28,20250108,3800,24.08,20250407,7400,-36.28,20240516,3800,24.08,20250407,1.18,Y,306040,500,49 억,,317234,N,N,0,N,00,N +20250423,151119,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4645,-45,5,-0.96,140274300,30060,80.70,4690,4750,4605,6090,3285,4690,4666.48,3.22,0,169,4846,4767,4686,4607,4526,4807,4647,49,1400,500,3280,5,1,9865828,458,-16.47,0.34,12,0.30,-282.00,13699.00,7700,20240412,-39.68,3800,20250407,22.24,5700,-18.51,20250108,3800,22.24,20250407,7400,-37.23,20240516,3800,22.24,20250407,1.18,Y,306040,500,49 억,,317234,N,N,0,N,00,N +20250423,141117,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4640,-50,5,-1.07,134594350,28838,77.42,4690,4750,4605,6090,3285,4690,4667.26,3.22,0,25,4846,4767,4686,4607,4526,4807,4647,49,1400,500,3280,5,1,9865828,458,-16.45,0.34,12,0.29,-282.00,13699.00,7700,20240412,-39.74,3800,20250407,22.11,5700,-18.60,20250108,3800,22.11,20250407,7400,-37.30,20240516,3800,22.11,20250407,1.18,Y,306040,500,49 억,,317234,N,N,0,N,00,N +20250423,131116,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4615,-75,5,-1.60,118695680,25394,68.17,4690,4750,4605,6090,3285,4690,4674.16,3.22,0,-433,4846,4767,4686,4607,4526,4807,4647,49,1400,500,3280,5,1,9865828,455,-16.37,0.34,12,0.26,-282.00,13699.00,7700,20240412,-40.06,3800,20250407,21.45,5700,-19.04,20250108,3800,21.45,20250407,7400,-37.64,20240516,3800,21.45,20250407,1.18,Y,306040,500,49 억,,317234,N,N,0,N,00,N +20250423,121120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4625,-65,5,-1.39,118044020,25253,67.79,4690,4750,4605,6090,3285,4690,4674.46,3.22,0,-447,4846,4767,4686,4607,4526,4807,4647,49,1400,500,3280,5,1,9865828,456,-16.40,0.34,12,0.26,-282.00,13699.00,7700,20240412,-39.94,3800,20250407,21.71,5700,-18.86,20250108,3800,21.71,20250407,7400,-37.50,20240516,3800,21.71,20250407,1.18,Y,306040,500,49 억,,317234,N,N,0,N,00,N +20250423,111120,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4665,-25,5,-0.53,79525845,16943,45.48,4690,4750,4665,6090,3285,4690,4693.73,3.22,0,334,4846,4767,4686,4607,4526,4807,4647,49,1400,500,3280,5,1,9865828,460,-16.54,0.34,12,0.17,-282.00,13699.00,7700,20240412,-39.42,3800,20250407,22.76,5700,-18.16,20250108,3800,22.76,20250407,7400,-36.96,20240516,3800,22.76,20250407,1.18,Y,306040,500,49 억,,317234,N,N,0,N,00,N +20250423,101122,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4700,10,2,0.21,58333360,12408,33.31,4690,4750,4665,6090,3285,4690,4701.27,3.22,0,73,4846,4767,4686,4607,4526,4807,4647,49,1400,500,3280,5,1,9865828,464,-16.67,0.34,12,0.13,-282.00,13699.00,7700,20240412,-38.96,3800,20250407,23.68,5700,-17.54,20250108,3800,23.68,20250407,7400,-36.49,20240516,3800,23.68,20250407,1.18,Y,306040,500,49 억,,317234,N,N,0,N,00,N +20250423,091128,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4735,45,2,0.96,1587490,337,0.90,4690,4750,4690,6090,3285,4690,4710.65,3.22,0,-226,4846,4767,4686,4607,4526,4807,4647,49,1400,500,3280,5,1,9865828,467,-16.79,0.35,12,0.00,-282.00,13699.00,7700,20240412,-38.51,3800,20250407,24.61,5700,-16.93,20250108,3800,24.61,20250407,7400,-36.01,20240516,3800,24.61,20250407,1.18,Y,306040,500,49 억,,317234,N,N,0,N,00,N 20250422,161052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4690,50,2,1.08,173722275,37249,165.97,4605,4765,4605,6030,3250,4640,4663.81,3.16,0,5535,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,463,-16.63,0.34,12,0.38,-282.00,13699.00,7700,20240412,-39.09,3800,20250407,23.42,5700,-17.72,20250108,3800,23.42,20250407,7400,-36.62,20240516,3800,23.42,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N 20250422,151112,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4700,60,2,1.29,169898605,36433,162.34,4605,4765,4605,6030,3250,4640,4663.32,3.16,0,5563,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,464,-16.67,0.34,12,0.37,-282.00,13699.00,7700,20240412,-38.96,3800,20250407,23.68,5700,-17.54,20250108,3800,23.68,20250407,7400,-36.49,20240516,3800,23.68,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N 20250422,141112,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4675,35,2,0.75,154206975,33073,147.36,4605,4765,4605,6030,3250,4640,4662.62,3.16,0,4774,4690,4665,4615,4590,4540,4677,4602,49,1390,500,3240,5,1,9865828,461,-16.58,0.34,12,0.34,-282.00,13699.00,7700,20240412,-39.29,3800,20250407,23.03,5700,-17.98,20250108,3800,23.03,20250407,7400,-36.82,20240516,3800,23.03,20250407,1.18,Y,306040,500,49 억,,311701,N,N,0,N,00,N diff --git a/306200/price/prices-20250401.csv b/306200/price/prices-20250401.csv index 79d4e419a99c..6e797a336cde 100644 --- a/306200/price/prices-20250401.csv +++ b/306200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161059,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,182400,2500,2,1.39,2532577950,13973,59.88,182800,184300,178500,233500,126000,179900,181245.74,9.36,0,2076,189500,184700,181200,176400,172900,187100,178800,142,53600,5000,133120,100,1,2836300,5173,3.77,0.46,12,0.49,48324.00,393136.00,217500,20250306,-16.14,108100,20241115,68.73,217500,-16.14,20250306,113000,61.42,20250113,217500,-16.14,20250306,108100,68.73,20241115,0.59,Y,306200,5000,141 억,,265556,N,N,303,N,00,N +20250423,151119,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,182600,2700,2,1.50,2415873350,13333,57.14,182800,184300,178500,233500,126000,179900,181195.03,9.36,0,1993,189500,184700,181200,176400,172900,187100,178800,142,53600,5000,133120,100,1,2836300,5179,3.78,0.46,12,0.47,48324.00,393136.00,217500,20250306,-16.05,108100,20241115,68.92,217500,-16.05,20250306,113000,61.59,20250113,217500,-16.05,20250306,108100,68.92,20241115,0.59,Y,306200,5000,141 억,,265556,N,N,514,N,00,N +20250423,141117,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181900,2000,2,1.11,1951517050,10789,46.24,182800,183400,178500,233500,126000,179900,180880.25,9.36,0,1839,189500,184700,181200,176400,172900,187100,178800,142,53600,5000,133120,100,1,2836300,5159,3.76,0.46,12,0.38,48324.00,393136.00,217500,20250306,-16.37,108100,20241115,68.27,217500,-16.37,20250306,113000,60.97,20250113,217500,-16.37,20250306,108100,68.27,20241115,0.59,Y,306200,5000,141 억,,265556,N,N,514,N,00,N +20250423,131116,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,182900,3000,2,1.67,1764823950,9767,41.86,182800,183200,178500,233500,126000,179900,180692.53,9.36,0,1804,189500,184700,181200,176400,172900,187100,178800,142,53600,5000,133120,100,1,2836300,5188,3.78,0.47,12,0.34,48324.00,393136.00,217500,20250306,-15.91,108100,20241115,69.20,217500,-15.91,20250306,113000,61.86,20250113,217500,-15.91,20250306,108100,69.20,20241115,0.59,Y,306200,5000,141 억,,265556,N,N,514,N,00,N +20250423,121120,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181500,1600,2,0.89,1454578450,8065,34.56,182800,182800,178500,233500,126000,179900,180356.91,9.36,0,1449,189500,184700,181200,176400,172900,187100,178800,142,53600,5000,133120,100,1,2836300,5148,3.76,0.46,12,0.28,48324.00,393136.00,217500,20250306,-16.55,108100,20241115,67.90,217500,-16.55,20250306,113000,60.62,20250113,217500,-16.55,20250306,108100,67.90,20241115,0.59,Y,306200,5000,141 억,,265556,N,N,514,N,00,N +20250423,111121,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181500,1600,2,0.89,1278654850,7097,30.41,182800,182800,178500,233500,126000,179900,180168.36,9.36,0,1088,189500,184700,181200,176400,172900,187100,178800,142,53600,5000,133120,100,1,2836300,5148,3.76,0.46,12,0.25,48324.00,393136.00,217500,20250306,-16.55,108100,20241115,67.90,217500,-16.55,20250306,113000,60.62,20250113,217500,-16.55,20250306,108100,67.90,20241115,0.59,Y,306200,5000,141 억,,265556,N,N,514,N,00,N +20250423,101122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181500,1600,2,0.89,1103949650,6132,26.28,182800,182800,178500,233500,126000,179900,180030.93,9.36,0,730,189500,184700,181200,176400,172900,187100,178800,142,53600,5000,133120,100,1,2836300,5148,3.76,0.46,12,0.22,48324.00,393136.00,217500,20250306,-16.55,108100,20241115,67.90,217500,-16.55,20250306,113000,60.62,20250113,217500,-16.55,20250306,108100,67.90,20241115,0.59,Y,306200,5000,141 억,,265556,N,N,514,N,00,N +20250423,091128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,180400,500,2,0.28,121479100,671,2.88,182800,182800,180400,233500,126000,179900,181041.88,9.36,0,-296,189500,184700,181200,176400,172900,187100,178800,142,53600,5000,133120,100,1,2836300,5117,3.73,0.46,12,0.02,48324.00,393136.00,217500,20250306,-17.06,108100,20241115,66.88,217500,-17.06,20250306,113000,59.65,20250113,217500,-17.06,20250306,108100,66.88,20241115,0.59,Y,306200,5000,141 억,,265556,N,N,514,N,00,N 20250422,161053,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,179900,0,3,0.00,4213776700,23263,151.28,177900,186000,177700,233500,126000,179900,181137.08,9.10,0,7969,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5103,3.72,0.46,12,0.82,48324.00,393136.00,217500,20250306,-17.29,108100,20241115,66.42,217500,-17.29,20250306,113000,59.20,20250113,217500,-17.29,20250306,108100,66.42,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,514,N,00,N 20250422,151112,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,180400,500,2,0.28,4121867600,22753,147.97,177900,186000,177700,233500,126000,179900,181157.22,9.10,0,8102,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5117,3.73,0.46,12,0.80,48324.00,393136.00,217500,20250306,-17.06,108100,20241115,66.88,217500,-17.06,20250306,113000,59.65,20250113,217500,-17.06,20250306,108100,66.88,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N 20250422,141113,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,179000,-900,5,-0.50,3031891500,16668,108.40,177900,186000,177700,233500,126000,179900,181899.18,9.10,0,4435,189633,184766,181933,177066,174233,183350,175650,142,53600,5000,133120,100,1,2836300,5077,3.70,0.46,12,0.59,48324.00,393136.00,217500,20250306,-17.70,108100,20241115,65.59,217500,-17.70,20250306,113000,58.41,20250113,217500,-17.70,20250306,108100,65.59,20241115,0.60,Y,306200,5000,141 억,,258015,N,N,488,N,00,N diff --git a/306620/price/prices-20250401.csv b/306620/price/prices-20250401.csv index ac68b233c672..9cb11e6d7374 100644 --- a/306620/price/prices-20250401.csv +++ b/306620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,20,2,0.87,437720757,188849,81.00,2310,2340,2300,2990,1610,2300,2317.82,1.05,0,28911,2373,2336,2318,2281,2263,2327,2272,43,690,100,1510,5,1,43463871,1008,-61.05,2.14,12,0.43,-38.00,1086.00,3460,20250106,-32.95,1672,20240909,38.76,3460,-32.95,20250106,1996,16.23,20250409,3460,-32.95,20250106,1672,38.76,20240909,1.22,Y,306620,100,43 억,,454943,N,N,17016,N,00,N +20250423,151119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,25,2,1.09,388375122,167569,71.87,2310,2340,2300,2990,1610,2300,2317.70,1.05,0,25035,2373,2336,2318,2281,2263,2327,2272,43,690,100,1510,5,1,43463871,1011,-61.18,2.14,12,0.39,-38.00,1086.00,3460,20250106,-32.80,1672,20240909,39.06,3460,-32.80,20250106,1996,16.48,20250409,3460,-32.80,20250106,1672,39.06,20240909,1.22,Y,306620,100,43 억,,454943,N,N,41073,N,00,N +20250423,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,25,2,1.09,343452400,148212,63.57,2310,2340,2300,2990,1610,2300,2317.30,1.05,0,19370,2373,2336,2318,2281,2263,2327,2272,43,690,100,1510,5,1,43463871,1011,-61.18,2.14,12,0.34,-38.00,1086.00,3460,20250106,-32.80,1672,20240909,39.06,3460,-32.80,20250106,1996,16.48,20250409,3460,-32.80,20250106,1672,39.06,20240909,1.22,Y,306620,100,43 억,,454943,N,N,41073,N,00,N +20250423,131116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,25,2,1.09,311246537,134353,57.63,2310,2340,2300,2990,1610,2300,2316.63,1.05,0,16071,2373,2336,2318,2281,2263,2327,2272,43,690,100,1510,5,1,43463871,1011,-61.18,2.14,12,0.31,-38.00,1086.00,3460,20250106,-32.80,1672,20240909,39.06,3460,-32.80,20250106,1996,16.48,20250409,3460,-32.80,20250106,1672,39.06,20240909,1.22,Y,306620,100,43 억,,454943,N,N,41073,N,00,N +20250423,121120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,20,2,0.87,262701341,113445,48.66,2310,2340,2300,2990,1610,2300,2315.67,1.05,0,22162,2373,2336,2318,2281,2263,2327,2272,43,690,100,1510,5,1,43463871,1008,-61.05,2.14,12,0.26,-38.00,1086.00,3460,20250106,-32.95,1672,20240909,38.76,3460,-32.95,20250106,1996,16.23,20250409,3460,-32.95,20250106,1672,38.76,20240909,1.22,Y,306620,100,43 억,,454943,N,N,41073,N,00,N +20250423,111121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,20,2,0.87,223340101,96433,41.36,2310,2340,2300,2990,1610,2300,2316.01,1.05,0,22021,2373,2336,2318,2281,2263,2327,2272,43,690,100,1510,5,1,43463871,1008,-61.05,2.14,12,0.22,-38.00,1086.00,3460,20250106,-32.95,1672,20240909,38.76,3460,-32.95,20250106,1996,16.23,20250409,3460,-32.95,20250106,1672,38.76,20240909,1.22,Y,306620,100,43 억,,454943,N,N,41073,N,00,N +20250423,101123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,20,2,0.87,179849536,77657,33.31,2310,2340,2300,2990,1610,2300,2315.95,1.05,0,25927,2373,2336,2318,2281,2263,2327,2272,43,690,100,1510,5,1,43463871,1008,-61.05,2.14,12,0.18,-38.00,1086.00,3460,20250106,-32.95,1672,20240909,38.76,3460,-32.95,20250106,1996,16.23,20250409,3460,-32.95,20250106,1672,38.76,20240909,1.22,Y,306620,100,43 억,,454943,N,N,41073,N,00,N +20250423,091128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2330,30,2,1.30,41188180,17782,7.63,2310,2335,2310,2990,1610,2300,2316.29,1.05,0,3542,2373,2336,2318,2281,2263,2327,2272,43,690,100,1510,5,1,43463871,1013,-61.32,2.15,12,0.04,-38.00,1086.00,3460,20250106,-32.66,1672,20240909,39.35,3460,-32.66,20250106,1996,16.73,20250409,3460,-32.66,20250106,1672,39.35,20240909,1.22,Y,306620,100,43 억,,454943,N,N,41073,N,00,N 20250422,161053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-25,5,-1.08,521206753,224457,112.92,2325,2355,2300,3020,1630,2325,2322.07,1.06,0,-8024,2411,2367,2336,2292,2261,2352,2277,43,695,100,1530,5,1,43463871,1000,-60.53,2.12,12,0.52,-38.00,1086.00,3460,20250106,-33.53,1672,20240909,37.56,3460,-33.53,20250106,1996,15.23,20250409,3460,-33.53,20250106,1672,37.56,20240909,1.21,Y,306620,100,43 억,,462249,N,N,41073,N,00,N 20250422,151113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,-10,5,-0.43,499837233,215169,108.24,2325,2355,2300,3020,1630,2325,2322.99,1.06,0,-10759,2411,2367,2336,2292,2261,2352,2277,43,695,100,1530,5,1,43463871,1006,-60.92,2.13,12,0.50,-38.00,1086.00,3460,20250106,-33.09,1672,20240909,38.46,3460,-33.09,20250106,1996,15.98,20250409,3460,-33.09,20250106,1672,38.46,20240909,1.21,Y,306620,100,43 억,,462249,N,N,6298,N,00,N 20250422,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-15,5,-0.65,438855003,188826,94.99,2325,2355,2300,3020,1630,2325,2324.12,1.06,0,-4894,2411,2367,2336,2292,2261,2352,2277,43,695,100,1530,5,1,43463871,1004,-60.79,2.13,12,0.43,-38.00,1086.00,3460,20250106,-33.24,1672,20240909,38.16,3460,-33.24,20250106,1996,15.73,20250409,3460,-33.24,20250106,1672,38.16,20240909,1.21,Y,306620,100,43 억,,462249,N,N,6298,N,00,N diff --git a/307180/price/prices-20250401.csv b/307180/price/prices-20250401.csv index 992c56b8f8dc..db1d5f8ef4bc 100644 --- a/307180/price/prices-20250401.csv +++ b/307180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,20,2,0.70,252403530,87949,157.34,2850,2915,2830,3715,2005,2860,2869.89,1.99,0,19371,2943,2901,2858,2816,2773,2880,2795,28,855,100,2000,5,1,27653173,796,180.00,6.52,12,0.32,16.00,442.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2520,14.29,20250409,3925,-26.62,20240827,2405,19.75,20241209,0.09,Y,307180,100,27 억,,551199,N,N,5003,N,00,N +20250423,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,10,2,0.35,250598290,87319,156.21,2850,2915,2830,3715,2005,2860,2869.92,1.99,0,19269,2943,2901,2858,2816,2773,2880,2795,28,855,100,2000,5,1,27653173,794,179.38,6.49,12,0.32,16.00,442.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2520,13.89,20250409,3925,-26.88,20240827,2405,19.33,20241209,0.09,Y,307180,100,27 억,,551199,N,N,12509,N,00,N +20250423,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,0,3,0.00,186786110,65087,116.44,2850,2915,2830,3715,2005,2860,2869.79,1.99,0,15802,2943,2901,2858,2816,2773,2880,2795,28,855,100,2000,5,1,27653173,791,178.75,6.47,12,0.24,16.00,442.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2520,13.49,20250409,3925,-27.13,20240827,2405,18.92,20241209,0.09,Y,307180,100,27 억,,551199,N,N,12509,N,00,N +20250423,131117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,15,2,0.52,152804790,53218,95.20,2850,2915,2830,3715,2005,2860,2871.30,1.99,0,14732,2943,2901,2858,2816,2773,2880,2795,28,855,100,2000,5,1,27653173,795,179.69,6.50,12,0.19,16.00,442.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2520,14.09,20250409,3925,-26.75,20240827,2405,19.54,20241209,0.09,Y,307180,100,27 억,,551199,N,N,12509,N,00,N +20250423,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,5,2,0.17,130026085,45259,80.97,2850,2915,2830,3715,2005,2860,2872.93,1.99,0,11755,2943,2901,2858,2816,2773,2880,2795,28,855,100,2000,5,1,27653173,792,179.06,6.48,12,0.16,16.00,442.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2520,13.69,20250409,3925,-27.01,20240827,2405,19.13,20241209,0.09,Y,307180,100,27 억,,551199,N,N,12509,N,00,N +20250423,111121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,5,2,0.17,124694020,43397,77.63,2850,2915,2830,3715,2005,2860,2873.33,1.99,0,13317,2943,2901,2858,2816,2773,2880,2795,28,855,100,2000,5,1,27653173,792,179.06,6.48,12,0.16,16.00,442.00,3925,20240827,-27.01,2405,20241209,19.13,3215,-10.89,20250122,2520,13.69,20250409,3925,-27.01,20240827,2405,19.13,20241209,0.09,Y,307180,100,27 억,,551199,N,N,12509,N,00,N +20250423,101123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,10,2,0.35,116584705,40562,72.56,2850,2915,2830,3715,2005,2860,2874.23,1.99,0,15478,2943,2901,2858,2816,2773,2880,2795,28,855,100,2000,5,1,27653173,794,179.38,6.49,12,0.15,16.00,442.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2520,13.89,20250409,3925,-26.88,20240827,2405,19.33,20241209,0.09,Y,307180,100,27 억,,551199,N,N,12509,N,00,N +20250423,091129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,45,2,1.57,15563950,5353,9.58,2850,2915,2850,3715,2005,2860,2907.52,1.99,0,-1599,2943,2901,2858,2816,2773,2880,2795,28,855,100,2000,5,1,27653173,803,181.56,6.57,12,0.02,16.00,442.00,3925,20240827,-25.99,2405,20241209,20.79,3215,-9.64,20250122,2520,15.28,20250409,3925,-25.99,20240827,2405,20.79,20241209,0.09,Y,307180,100,27 억,,551199,N,N,12509,N,00,N 20250422,161053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-20,5,-0.69,160711254,55899,237.90,2870,2900,2815,3740,2020,2880,2875.03,1.95,0,11844,2970,2925,2885,2840,2800,2922,2837,28,860,100,2010,5,1,27653173,791,178.75,6.47,12,0.20,16.00,442.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2520,13.49,20250409,3925,-27.13,20240827,2405,18.92,20241209,0.09,Y,307180,100,27 억,,539309,N,N,12509,N,00,N 20250422,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,10,2,0.35,147423114,51297,218.31,2870,2900,2815,3740,2020,2880,2873.91,1.95,0,8277,2970,2925,2885,2840,2800,2922,2837,28,860,100,2010,5,1,27653173,799,180.62,6.54,12,0.19,16.00,442.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2520,14.68,20250409,3925,-26.37,20240827,2405,20.17,20241209,0.09,Y,307180,100,27 억,,539309,N,N,0,N,00,N 20250422,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-5,5,-0.17,104798794,36502,155.35,2870,2900,2815,3740,2020,2880,2871.04,1.95,0,2210,2970,2925,2885,2840,2800,2922,2837,28,860,100,2010,5,1,27653173,795,179.69,6.50,12,0.13,16.00,442.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2520,14.09,20250409,3925,-26.75,20240827,2405,19.54,20241209,0.09,Y,307180,100,27 억,,539309,N,N,0,N,00,N diff --git a/307280/price/prices-20250401.csv b/307280/price/prices-20250401.csv index 12e2e70419ff..326c87c32758 100644 --- a/307280/price/prices-20250401.csv +++ b/307280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,-3,5,-0.27,47886288,42481,179.83,1131,1139,1116,1470,792,1131,1127.24,1.33,0,2856,1144,1137,1129,1122,1114,1138,1123,37,339,100,790,1,1,36959013,417,7.32,1.04,12,0.11,154.00,1088.00,1879,20240430,-39.97,990,20250404,13.94,1215,-7.16,20250217,990,13.94,20250404,1879,-39.97,20240430,990,13.94,20250404,1.66,Y,307280,100,36 억,,490046,N,N,59,N,00,N +20250423,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,-3,5,-0.27,46695120,41425,175.36,1131,1139,1116,1470,792,1131,1127.22,1.33,0,3125,1144,1137,1129,1122,1114,1138,1123,37,339,100,790,1,1,36959013,417,7.32,1.04,12,0.11,154.00,1088.00,1879,20240430,-39.97,990,20250404,13.94,1215,-7.16,20250217,990,13.94,20250404,1879,-39.97,20240430,990,13.94,20250404,1.66,Y,307280,100,36 억,,490046,N,N,993,N,00,N +20250423,141118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1124,-7,5,-0.62,35708756,31623,133.87,1131,1139,1120,1470,792,1131,1129.20,1.33,0,3181,1144,1137,1129,1122,1114,1138,1123,37,339,100,790,1,1,36959013,415,7.30,1.03,12,0.09,154.00,1088.00,1879,20240430,-40.18,990,20250404,13.54,1215,-7.49,20250217,990,13.54,20250404,1879,-40.18,20240430,990,13.54,20250404,1.66,Y,307280,100,36 억,,490046,N,N,993,N,00,N +20250423,131117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-1,5,-0.09,28476943,25197,106.66,1131,1139,1126,1470,792,1131,1130.17,1.33,0,3205,1144,1137,1129,1122,1114,1138,1123,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.07,154.00,1088.00,1879,20240430,-39.86,990,20250404,14.14,1215,-7.00,20250217,990,14.14,20250404,1879,-39.86,20240430,990,14.14,20250404,1.66,Y,307280,100,36 억,,490046,N,N,993,N,00,N +20250423,121121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-1,5,-0.09,26109203,23105,97.81,1131,1139,1126,1470,792,1131,1130.02,1.33,0,3317,1144,1137,1129,1122,1114,1138,1123,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.06,154.00,1088.00,1879,20240430,-39.86,990,20250404,14.14,1215,-7.00,20250217,990,14.14,20250404,1879,-39.86,20240430,990,14.14,20250404,1.66,Y,307280,100,36 억,,490046,N,N,993,N,00,N +20250423,111121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1132,1,2,0.09,18331542,16219,68.66,1131,1139,1126,1470,792,1131,1130.25,1.33,0,2943,1144,1137,1129,1122,1114,1138,1123,37,339,100,790,1,1,36959013,418,7.35,1.04,12,0.04,154.00,1088.00,1879,20240430,-39.76,990,20250404,14.34,1215,-6.83,20250217,990,14.34,20250404,1879,-39.76,20240430,990,14.34,20250404,1.66,Y,307280,100,36 억,,490046,N,N,993,N,00,N +20250423,101123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,7,2,0.62,9193313,8133,34.43,1131,1139,1126,1470,792,1131,1130.37,1.33,0,2643,1144,1137,1129,1122,1114,1138,1123,37,339,100,790,1,1,36959013,421,7.39,1.05,12,0.02,154.00,1088.00,1879,20240430,-39.44,990,20250404,14.95,1215,-6.34,20250217,990,14.95,20250404,1879,-39.44,20240430,990,14.95,20250404,1.66,Y,307280,100,36 억,,490046,N,N,993,N,00,N +20250423,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,0,3,0.00,735060,650,2.75,1131,1131,1126,1470,792,1131,1130.86,1.33,0,8,1144,1137,1129,1122,1114,1138,1123,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.00,154.00,1088.00,1879,20240430,-39.81,990,20250404,14.24,1215,-6.91,20250217,990,14.24,20250404,1879,-39.81,20240430,990,14.24,20250404,1.66,Y,307280,100,36 억,,490046,N,N,993,N,00,N 20250422,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,0,3,0.00,26684395,23623,57.85,1131,1136,1121,1470,792,1131,1129.59,1.32,0,1200,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.06,154.00,1088.00,1879,20240430,-39.81,990,20250404,14.24,1215,-6.91,20250217,990,14.24,20250404,1879,-39.81,20240430,990,14.24,20250404,1.64,Y,307280,100,36 억,,488846,N,N,993,N,00,N 20250422,151113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-1,5,-0.09,26127943,23131,56.65,1131,1136,1121,1470,792,1131,1129.56,1.32,0,1230,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.06,154.00,1088.00,1879,20240430,-39.86,990,20250404,14.14,1215,-7.00,20250217,990,14.14,20250404,1879,-39.86,20240430,990,14.14,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N 20250422,141113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1133,2,2,0.18,25679892,22734,55.67,1131,1136,1121,1470,792,1131,1129.58,1.32,0,967,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,419,7.36,1.04,12,0.06,154.00,1088.00,1879,20240430,-39.70,990,20250404,14.44,1215,-6.75,20250217,990,14.44,20250404,1879,-39.70,20240430,990,14.44,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N diff --git a/307750/price/prices-20250401.csv b/307750/price/prices-20250401.csv index adc93a69997c..da7baa1239d8 100644 --- a/307750/price/prices-20250401.csv +++ b/307750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161100,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3240,95,2,3.02,242459930,75450,608.03,3145,3250,3145,4085,2205,3145,3213.50,0.87,0,13692,3181,3162,3141,3122,3101,3172,3132,50,940,100,2260,5,1,49966130,1619,92.57,1.63,12,0.15,35.00,1985.00,6290,20240508,-48.49,2780,20250409,16.55,3945,-17.87,20250117,2780,16.55,20250409,6290,-48.49,20240508,2780,16.55,20250409,1.52,Y,307750,100,49 억,,435993,N,N,862,N,00,N +20250423,151120,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3240,95,2,3.02,237522920,73924,595.73,3145,3250,3145,4085,2205,3145,3213.07,0.87,0,13528,3181,3162,3141,3122,3101,3172,3132,50,940,100,2260,5,1,49966130,1619,92.57,1.63,12,0.15,35.00,1985.00,6290,20240508,-48.49,2780,20250409,16.55,3945,-17.87,20250117,2780,16.55,20250409,6290,-48.49,20240508,2780,16.55,20250409,1.52,Y,307750,100,49 억,,435993,N,N,331,N,00,N +20250423,141118,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3220,75,2,2.38,193401490,60237,485.43,3145,3250,3145,4085,2205,3145,3210.68,0.87,0,8754,3181,3162,3141,3122,3101,3172,3132,50,940,100,2260,5,1,49966130,1609,92.00,1.62,12,0.12,35.00,1985.00,6290,20240508,-48.81,2780,20250409,15.83,3945,-18.38,20250117,2780,15.83,20250409,6290,-48.81,20240508,2780,15.83,20250409,1.52,Y,307750,100,49 억,,435993,N,N,331,N,00,N +20250423,131117,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3230,85,2,2.70,174832175,54456,438.84,3145,3250,3145,4085,2205,3145,3210.52,0.87,0,6453,3181,3162,3141,3122,3101,3172,3132,50,940,100,2260,5,1,49966130,1614,92.29,1.63,12,0.11,35.00,1985.00,6290,20240508,-48.65,2780,20250409,16.19,3945,-18.12,20250117,2780,16.19,20250409,6290,-48.65,20240508,2780,16.19,20250409,1.52,Y,307750,100,49 억,,435993,N,N,331,N,00,N +20250423,121121,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3240,95,2,3.02,171936900,53560,431.62,3145,3250,3145,4085,2205,3145,3210.17,0.87,0,6274,3181,3162,3141,3122,3101,3172,3132,50,940,100,2260,5,1,49966130,1619,92.57,1.63,12,0.11,35.00,1985.00,6290,20240508,-48.49,2780,20250409,16.55,3945,-17.87,20250117,2780,16.55,20250409,6290,-48.49,20240508,2780,16.55,20250409,1.52,Y,307750,100,49 억,,435993,N,N,331,N,00,N +20250423,111122,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3230,85,2,2.70,146845465,45804,369.12,3145,3240,3145,4085,2205,3145,3205.95,0.87,0,6600,3181,3162,3141,3122,3101,3172,3132,50,940,100,2260,5,1,49966130,1614,92.29,1.63,12,0.09,35.00,1985.00,6290,20240508,-48.65,2780,20250409,16.19,3945,-18.12,20250117,2780,16.19,20250409,6290,-48.65,20240508,2780,16.19,20250409,1.52,Y,307750,100,49 억,,435993,N,N,331,N,00,N +20250423,101124,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3215,70,2,2.23,65687465,20567,165.74,3145,3220,3145,4085,2205,3145,3193.83,0.87,0,2248,3181,3162,3141,3122,3101,3172,3132,50,940,100,2260,5,1,49966130,1606,91.86,1.62,12,0.04,35.00,1985.00,6290,20240508,-48.89,2780,20250409,15.65,3945,-18.50,20250117,2780,15.65,20250409,6290,-48.89,20240508,2780,15.65,20250409,1.52,Y,307750,100,49 억,,435993,N,N,331,N,00,N +20250423,091129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3200,55,2,1.75,33501870,10503,84.64,3145,3210,3145,4085,2205,3145,3189.74,0.87,0,-805,3181,3162,3141,3122,3101,3172,3132,50,940,100,2260,5,1,49966130,1599,91.43,1.61,12,0.02,35.00,1985.00,6290,20240508,-49.13,2780,20250409,15.11,3945,-18.88,20250117,2780,15.11,20250409,6290,-49.13,20240508,2780,15.11,20250409,1.52,Y,307750,100,49 억,,435993,N,N,331,N,00,N 20250422,161054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3145,-20,5,-0.63,38917392,12409,30.30,3135,3160,3120,4110,2220,3165,3136.22,0.87,0,3044,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1571,89.86,1.58,12,0.02,35.00,1985.00,6290,20240508,-50.00,2780,20250409,13.13,3945,-20.28,20250117,2780,13.13,20250409,6290,-50.00,20240508,2780,13.13,20250409,1.51,Y,307750,100,49 억,,432949,N,N,331,N,00,N 20250422,151113,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3135,-30,5,-0.95,36909802,11770,28.74,3135,3160,3120,4110,2220,3165,3135.92,0.87,0,3109,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1566,89.57,1.58,12,0.02,35.00,1985.00,6290,20240508,-50.16,2780,20250409,12.77,3945,-20.53,20250117,2780,12.77,20250409,6290,-50.16,20240508,2780,12.77,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N 20250422,141114,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3130,-35,5,-1.11,24697877,7869,19.22,3135,3160,3120,4110,2220,3165,3138.63,0.87,0,2352,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1564,89.43,1.58,12,0.02,35.00,1985.00,6290,20240508,-50.24,2780,20250409,12.59,3945,-20.66,20250117,2780,12.59,20250409,6290,-50.24,20240508,2780,12.59,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N diff --git a/307870/price/prices-20250401.csv b/307870/price/prices-20250401.csv index bc81b8138c78..02e8245ec607 100644 --- a/307870/price/prices-20250401.csv +++ b/307870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1103,119,2,12.09,6571953886,5796161,4034.92,986,1265,973,1279,689,984,1133.90,1.31,0,-37130,1053,1018,1001,966,949,1010,958,51,295,100,660,1,1,50805834,560,-6.57,1.64,12,11.41,-168.00,671.00,3870,20240729,-71.50,650,20250310,69.69,1300,-15.15,20250206,650,69.69,20250310,3870,-71.50,20240729,650,69.69,20250310,0.58,Y,307870,100,50 억,,664499,N,N,1699,N,00,N +20250423,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1071,87,2,8.84,6325854431,5570466,3877.80,986,1265,973,1279,689,984,1135.61,1.31,0,-77571,1053,1018,1001,966,949,1010,958,51,295,100,660,1,1,50805834,544,-6.38,1.60,12,10.96,-168.00,671.00,3870,20240729,-72.33,650,20250310,64.77,1300,-17.62,20250206,650,64.77,20250310,3870,-72.33,20240729,650,64.77,20250310,0.58,Y,307870,100,50 억,,664499,N,N,1001,N,00,N +20250423,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1060,76,2,7.72,438616246,428151,298.05,986,1081,973,1279,689,984,1024.44,1.31,0,-4047,1053,1018,1001,966,949,1010,958,51,295,100,660,1,1,50805834,539,-6.31,1.58,12,0.84,-168.00,671.00,3870,20240729,-72.61,650,20250310,63.08,1300,-18.46,20250206,650,63.08,20250310,3870,-72.61,20240729,650,63.08,20250310,0.58,Y,307870,100,50 억,,664499,N,N,1001,N,00,N +20250423,131118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,982,-2,5,-0.20,130685345,133083,92.64,986,1018,973,1279,689,984,981.98,1.31,0,-4202,1053,1018,1001,966,949,1010,958,51,295,100,660,1,1,50805834,499,-5.85,1.46,12,0.26,-168.00,671.00,3870,20240729,-74.63,650,20250310,51.08,1300,-24.46,20250206,650,51.08,20250310,3870,-74.63,20240729,650,51.08,20250310,0.58,Y,307870,100,50 억,,664499,N,N,1001,N,00,N +20250423,121121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,980,-4,5,-0.41,117299512,119418,83.13,986,1018,973,1279,689,984,982.26,1.31,0,-4658,1053,1018,1001,966,949,1010,958,51,295,100,660,1,1,50805834,498,-5.83,1.46,12,0.24,-168.00,671.00,3870,20240729,-74.68,650,20250310,50.77,1300,-24.62,20250206,650,50.77,20250310,3870,-74.68,20240729,650,50.77,20250310,0.58,Y,307870,100,50 억,,664499,N,N,1001,N,00,N +20250423,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,982,-2,5,-0.20,107262278,109188,76.01,986,1018,973,1279,689,984,982.36,1.31,0,-4806,1053,1018,1001,966,949,1010,958,51,295,100,660,1,1,50805834,499,-5.85,1.46,12,0.21,-168.00,671.00,3870,20240729,-74.63,650,20250310,51.08,1300,-24.46,20250206,650,51.08,20250310,3870,-74.63,20240729,650,51.08,20250310,0.58,Y,307870,100,50 억,,664499,N,N,1001,N,00,N +20250423,101124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,980,-4,5,-0.41,98074461,99822,69.49,986,1018,973,1279,689,984,982.49,1.31,0,-5765,1053,1018,1001,966,949,1010,958,51,295,100,660,1,1,50805834,498,-5.83,1.46,12,0.20,-168.00,671.00,3870,20240729,-74.68,650,20250310,50.77,1300,-24.62,20250206,650,50.77,20250310,3870,-74.68,20240729,650,50.77,20250310,0.58,Y,307870,100,50 억,,664499,N,N,1001,N,00,N +20250423,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1007,23,2,2.34,5758941,5716,3.98,986,1018,986,1279,689,984,1007.51,1.31,0,-1453,1053,1018,1001,966,949,1010,958,51,295,100,660,1,1,50805834,512,-5.99,1.50,12,0.01,-168.00,671.00,3870,20240729,-73.98,650,20250310,54.92,1300,-22.54,20250206,650,54.92,20250310,3870,-73.98,20240729,650,54.92,20250310,0.58,Y,307870,100,50 억,,664499,N,N,1001,N,00,N 20250422,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,984,-16,5,-1.60,142400160,143434,79.65,1000,1036,984,1300,700,1000,992.80,1.35,0,-22712,1043,1021,1001,979,959,1011,969,51,300,100,680,1,1,50805834,500,-5.86,1.47,12,0.28,-168.00,671.00,3870,20240729,-74.57,650,20250310,51.38,1300,-24.31,20250206,650,51.38,20250310,3870,-74.57,20240729,650,51.38,20250310,0.56,Y,307870,100,50 억,,687064,N,N,1001,N,00,N 20250422,151114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,990,-10,5,-1.00,130563574,131417,72.98,1000,1036,986,1300,700,1000,993.51,1.35,0,-22672,1043,1021,1001,979,959,1011,969,51,300,100,680,1,1,50805834,503,-5.89,1.48,12,0.26,-168.00,671.00,3870,20240729,-74.42,650,20250310,52.31,1300,-23.85,20250206,650,52.31,20250310,3870,-74.42,20240729,650,52.31,20250310,0.56,Y,307870,100,50 억,,687064,N,N,0,N,00,N 20250422,141114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,988,-12,5,-1.20,110205286,110801,61.53,1000,1036,986,1300,700,1000,994.62,1.35,0,-22086,1043,1021,1001,979,959,1011,969,51,300,100,680,1,1,50805834,502,-5.88,1.47,12,0.22,-168.00,671.00,3870,20240729,-74.47,650,20250310,52.00,1300,-24.00,20250206,650,52.00,20250310,3870,-74.47,20240729,650,52.00,20250310,0.56,Y,307870,100,50 억,,687064,N,N,0,N,00,N diff --git a/307930/price/prices-20250401.csv b/307930/price/prices-20250401.csv index f49c49e7327b..1e0ab70e7897 100644 --- a/307930/price/prices-20250401.csv +++ b/307930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,-540,5,-8.05,5785513355,903458,8.67,6710,6800,6170,8720,4700,6710,6402.31,0.00,0,87066,9470,8090,7320,5940,5170,7705,5555,98,2010,500,4160,10,1,15610000,963,46.04,1.29,12,5.79,134.00,4777.00,8700,20250422,-29.08,4000,20240806,54.25,8700,-29.08,20250422,4635,33.12,20250407,8700,-29.08,20250422,4000,54.25,20240806,2.99,N,307930,500,97 억,,0,N,N,56603,N,00,N +20250423,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,-490,5,-7.30,5277755190,821405,7.89,6710,6800,6190,8720,4700,6710,6422.72,0.00,0,71683,9470,8090,7320,5940,5170,7705,5555,98,2010,500,4160,10,1,15610000,971,46.42,1.30,12,5.26,134.00,4777.00,8700,20250422,-28.51,4000,20240806,55.50,8700,-28.51,20250422,4635,34.20,20250407,8700,-28.51,20250422,4000,55.50,20240806,2.99,N,307930,500,97 억,,0,N,N,56603,N,00,N +20250423,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6230,-480,5,-7.15,4850928530,753188,7.23,6710,6800,6190,8720,4700,6710,6437.89,0.00,0,70202,9470,8090,7320,5940,5170,7705,5555,98,2010,500,4160,10,1,15610000,973,46.49,1.30,12,4.83,134.00,4777.00,8700,20250422,-28.39,4000,20240806,55.75,8700,-28.39,20250422,4635,34.41,20250407,8700,-28.39,20250422,4000,55.75,20240806,2.99,N,307930,500,97 억,,0,N,N,56603,N,00,N +20250423,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,-410,5,-6.11,4448209400,688697,6.61,6710,6800,6220,8720,4700,6710,6456.18,0.00,0,76684,9470,8090,7320,5940,5170,7705,5555,98,2010,500,4160,10,1,15610000,983,47.01,1.32,12,4.41,134.00,4777.00,8700,20250422,-27.59,4000,20240806,57.50,8700,-27.59,20250422,4635,35.92,20250407,8700,-27.59,20250422,4000,57.50,20240806,2.99,N,307930,500,97 억,,0,N,N,56603,N,00,N +20250423,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,-310,5,-4.62,4174809950,645464,6.20,6710,6800,6220,8720,4700,6710,6465.15,0.00,0,81131,9470,8090,7320,5940,5170,7705,5555,98,2010,500,4160,10,1,15610000,999,47.76,1.34,12,4.13,134.00,4777.00,8700,20250422,-26.44,4000,20240806,60.00,8700,-26.44,20250422,4635,38.08,20250407,8700,-26.44,20250422,4000,60.00,20240806,2.99,N,307930,500,97 억,,0,N,N,56603,N,00,N +20250423,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,-360,5,-5.37,3863028045,595962,5.72,6710,6800,6220,8720,4700,6710,6479.17,0.00,0,86454,9470,8090,7320,5940,5170,7705,5555,98,2010,500,4160,10,1,15610000,991,47.39,1.33,12,3.82,134.00,4777.00,8700,20250422,-27.01,4000,20240806,58.75,8700,-27.01,20250422,4635,37.00,20250407,8700,-27.01,20250422,4000,58.75,20240806,2.99,N,307930,500,97 억,,0,N,N,56603,N,00,N +20250423,101124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,-400,5,-5.96,3473470070,534482,5.13,6710,6800,6220,8720,4700,6710,6495.83,0.00,0,95039,9470,8090,7320,5940,5170,7705,5555,98,2010,500,4160,10,1,15610000,985,47.09,1.32,12,3.42,134.00,4777.00,8700,20250422,-27.47,4000,20240806,57.75,8700,-27.47,20250422,4635,36.14,20250407,8700,-27.47,20250422,4000,57.75,20240806,2.99,N,307930,500,97 억,,0,N,N,56603,N,00,N +20250423,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6450,-260,5,-3.87,1628472840,246133,2.36,6710,6800,6420,8720,4700,6710,6613.36,0.00,0,45406,9470,8090,7320,5940,5170,7705,5555,98,2010,500,4160,10,1,15610000,1007,48.13,1.35,12,1.58,134.00,4777.00,8700,20250422,-25.86,4000,20240806,61.25,8700,-25.86,20250422,4635,39.16,20250407,8700,-25.86,20250422,4000,61.25,20240806,2.99,N,307930,500,97 억,,0,N,N,56603,N,00,N 20250422,161054,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6710,-830,5,-11.01,79102271780,10389000,243.09,7720,8700,6550,9800,5280,7540,7614.35,0.45,0,-127654,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1047,50.07,1.40,12,66.55,134.00,4777.00,8700,20250422,-22.87,4000,20240806,67.75,8700,-22.87,20250422,4635,44.77,20250407,8700,-22.87,20250422,4000,67.75,20240806,3.20,Y,307930,500,97 억,,70983,N,N,56603,N,00,N 20250422,151114,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6720,-820,5,-10.88,78387392750,10283055,240.61,7720,8700,6550,9800,5280,7540,7622.97,0.45,0,-131892,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1049,50.15,1.41,12,65.87,134.00,4777.00,8700,20250422,-22.76,4000,20240806,68.00,8700,-22.76,20250422,4635,44.98,20250407,8700,-22.76,20250422,4000,68.00,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N 20250422,141114,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6680,-860,5,-11.41,76964816440,10068677,235.59,7720,8700,6570,9800,5280,7540,7643.99,0.45,0,-122778,8666,8102,6976,6412,5286,8385,6695,98,2260,500,4670,10,1,15610000,1043,49.85,1.40,12,64.50,134.00,4777.00,8700,20250422,-23.22,4000,20240806,67.00,8700,-23.22,20250422,4635,44.12,20250407,8700,-23.22,20250422,4000,67.00,20240806,3.20,Y,307930,500,97 억,,70983,N,N,10666,N,00,N diff --git a/307950/price/prices-20250401.csv b/307950/price/prices-20250401.csv index a7bcb2cd5275..7c82ef201741 100644 --- a/307950/price/prices-20250401.csv +++ b/307950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161101,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,119800,2000,2,1.70,3272896750,27583,237.23,119000,119800,117500,153100,82500,117800,118655.68,1.84,0,10619,119600,118700,118000,117100,116400,119150,117550,137,35300,500,89520,100,1,27423982,32854,19.24,1.93,12,0.10,6228.00,62191.00,181900,20240711,-34.14,107000,20250409,11.96,153200,-21.80,20250210,107000,11.96,20250409,181900,-34.14,20240711,107000,11.96,20250409,0.66,Y,307950,500,137 억,,505648,N,N,1722,N,00,N +20250423,151121,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,119300,1500,2,1.27,2958604550,24956,214.64,119000,119600,117500,153100,82500,117800,118552.83,1.84,0,10079,119600,118700,118000,117100,116400,119150,117550,137,35300,500,89520,100,1,27423982,32717,19.16,1.92,12,0.09,6228.00,62191.00,181900,20240711,-34.41,107000,20250409,11.50,153200,-22.13,20250210,107000,11.50,20250409,181900,-34.41,20240711,107000,11.50,20250409,0.66,Y,307950,500,137 억,,505648,N,N,1585,N,00,N +20250423,141119,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,119000,1200,2,1.02,2538680750,21431,184.32,119000,119600,117500,153100,82500,117800,118458.34,1.84,0,8764,119600,118700,118000,117100,116400,119150,117550,137,35300,500,89520,100,1,27423982,32635,19.11,1.91,12,0.08,6228.00,62191.00,181900,20240711,-34.58,107000,20250409,11.21,153200,-22.32,20250210,107000,11.21,20250409,181900,-34.58,20240711,107000,11.21,20250409,0.66,Y,307950,500,137 억,,505648,N,N,1585,N,00,N +20250423,131118,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118900,1100,2,0.93,1923180800,16259,139.84,119000,119400,117500,153100,82500,117800,118284.08,1.84,0,6296,119600,118700,118000,117100,116400,119150,117550,137,35300,500,89520,100,1,27423982,32607,19.09,1.91,12,0.06,6228.00,62191.00,181900,20240711,-34.63,107000,20250409,11.12,153200,-22.39,20250210,107000,11.12,20250409,181900,-34.63,20240711,107000,11.12,20250409,0.66,Y,307950,500,137 억,,505648,N,N,1585,N,00,N +20250423,121122,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118500,700,2,0.59,1462052000,12369,106.38,119000,119400,117500,153100,82500,117800,118202.93,1.84,0,4038,119600,118700,118000,117100,116400,119150,117550,137,35300,500,89520,100,1,27423982,32497,19.03,1.91,12,0.05,6228.00,62191.00,181900,20240711,-34.85,107000,20250409,10.75,153200,-22.65,20250210,107000,10.75,20250409,181900,-34.85,20240711,107000,10.75,20250409,0.66,Y,307950,500,137 억,,505648,N,N,1585,N,00,N +20250423,111123,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118100,300,2,0.25,908838200,7688,66.12,119000,119400,117500,153100,82500,117800,118215.17,1.84,0,1815,119600,118700,118000,117100,116400,119150,117550,137,35300,500,89520,100,1,27423982,32388,18.96,1.90,12,0.03,6228.00,62191.00,181900,20240711,-35.07,107000,20250409,10.37,153200,-22.91,20250210,107000,10.37,20250409,181900,-35.07,20240711,107000,10.37,20250409,0.66,Y,307950,500,137 억,,505648,N,N,1585,N,00,N +20250423,101124,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,117900,100,2,0.08,512068400,4329,37.23,119000,119400,117500,153100,82500,117800,118287.92,1.84,0,242,119600,118700,118000,117100,116400,119150,117550,137,35300,500,89520,100,1,27423982,32333,18.93,1.90,12,0.02,6228.00,62191.00,181900,20240711,-35.18,107000,20250409,10.19,153200,-23.04,20250210,107000,10.19,20250409,181900,-35.18,20240711,107000,10.19,20250409,0.66,Y,307950,500,137 억,,505648,N,N,1585,N,00,N +20250423,091130,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,119050,1250,2,1.06,93221700,783,6.73,119000,119400,118900,153100,82500,117800,119057.09,1.84,0,185,119600,118700,118000,117100,116400,119150,117550,137,35300,500,89520,100,1,27423982,32648,19.12,1.91,12,0.00,6228.00,62191.00,181900,20240711,-34.55,107000,20250409,11.26,153200,-22.29,20250210,107000,11.26,20250409,181900,-34.55,20240711,107000,11.26,20250409,0.66,Y,307950,500,137 억,,505648,N,N,1585,N,00,N 20250422,161055,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,117800,-1200,5,-1.01,1369393550,11627,85.69,117300,118900,117300,154700,83300,119000,117777.03,1.84,0,661,121800,120400,119300,117900,116800,119850,117350,137,35700,500,90440,100,1,27423982,32305,18.91,1.89,12,0.04,6228.00,62191.00,181900,20240711,-35.24,107000,20250409,10.09,153200,-23.11,20250210,107000,10.09,20250409,181900,-35.24,20240711,107000,10.09,20250409,0.66,Y,307950,500,137 억,,505126,N,N,1585,N,00,N 20250422,151114,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,117700,-1300,5,-1.09,1240212550,10530,77.60,117300,118900,117300,154700,83300,119000,117778.97,1.84,0,427,121800,120400,119300,117900,116800,119850,117350,137,35700,500,90440,100,1,27423982,32278,18.90,1.89,12,0.04,6228.00,62191.00,181900,20240711,-35.29,107000,20250409,10.00,153200,-23.17,20250210,107000,10.00,20250409,181900,-35.29,20240711,107000,10.00,20250409,0.66,Y,307950,500,137 억,,505126,N,N,1141,N,00,N 20250422,141115,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,117500,-1500,5,-1.26,966053850,8196,60.40,117300,118900,117300,154700,83300,119000,117868.94,1.84,0,251,121800,120400,119300,117900,116800,119850,117350,137,35700,500,90440,100,1,27423982,32223,18.87,1.89,12,0.03,6228.00,62191.00,181900,20240711,-35.40,107000,20250409,9.81,153200,-23.30,20250210,107000,9.81,20250409,181900,-35.40,20240711,107000,9.81,20250409,0.66,Y,307950,500,137 억,,505126,N,N,1141,N,00,N diff --git a/308080/price/prices-20250401.csv b/308080/price/prices-20250401.csv index f9fa3dadcd8a..21e00b355d90 100644 --- a/308080/price/prices-20250401.csv +++ b/308080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,30,2,0.92,108020493,33303,48.54,3230,3310,3190,4215,2275,3245,3243.57,1.91,0,-586,3488,3366,3243,3121,2998,3427,3182,102,970,500,2140,5,1,20323140,666,-4.48,1.09,12,0.16,-731.00,3012.00,4955,20240412,-33.91,2305,20241227,42.08,3700,-11.49,20250307,2305,42.08,20250212,4820,-32.05,20240430,2305,42.08,20241227,0.57,Y,308080,500,101 억,,388043,N,N,1132,N,00,N +20250423,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,30,2,0.92,99581638,30726,44.79,3230,3310,3190,4215,2275,3245,3240.96,1.91,0,-79,3488,3366,3243,3121,2998,3427,3182,102,970,500,2140,5,1,20323140,666,-4.48,1.09,12,0.15,-731.00,3012.00,4955,20240412,-33.91,2305,20241227,42.08,3700,-11.49,20250307,2305,42.08,20250212,4820,-32.05,20240430,2305,42.08,20241227,0.57,Y,308080,500,101 억,,388043,N,N,1698,N,00,N +20250423,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,30,2,0.92,75456618,23343,34.03,3230,3290,3190,4215,2275,3245,3232.52,1.91,0,-1400,3488,3366,3243,3121,2998,3427,3182,102,970,500,2140,5,1,20323140,666,-4.48,1.09,12,0.11,-731.00,3012.00,4955,20240412,-33.91,2305,20241227,42.08,3700,-11.49,20250307,2305,42.08,20250212,4820,-32.05,20240430,2305,42.08,20241227,0.57,Y,308080,500,101 억,,388043,N,N,1698,N,00,N +20250423,131118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,5,2,0.15,47562233,14764,21.52,3230,3270,3190,4215,2275,3245,3221.50,1.91,0,-833,3488,3366,3243,3121,2998,3427,3182,102,970,500,2140,5,1,20323140,661,-4.45,1.08,12,0.07,-731.00,3012.00,4955,20240412,-34.41,2305,20241227,41.00,3700,-12.16,20250307,2305,41.00,20250212,4820,-32.57,20240430,2305,41.00,20241227,0.57,Y,308080,500,101 억,,388043,N,N,1698,N,00,N +20250423,121122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-25,5,-0.77,40588693,12605,18.37,3230,3270,3190,4215,2275,3245,3220.05,1.91,0,280,3488,3366,3243,3121,2998,3427,3182,102,970,500,2140,5,1,20323140,654,-4.40,1.07,12,0.06,-731.00,3012.00,4955,20240412,-35.02,2305,20241227,39.70,3700,-12.97,20250307,2305,39.70,20250212,4820,-33.20,20240430,2305,39.70,20241227,0.57,Y,308080,500,101 억,,388043,N,N,1698,N,00,N +20250423,111123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,-5,5,-0.15,34729793,10778,15.71,3230,3270,3190,4215,2275,3245,3222.29,1.91,0,-540,3488,3366,3243,3121,2998,3427,3182,102,970,500,2140,5,1,20323140,658,-4.43,1.08,12,0.05,-731.00,3012.00,4955,20240412,-34.61,2305,20241227,40.56,3700,-12.43,20250307,2305,40.56,20250212,4820,-32.78,20240430,2305,40.56,20241227,0.57,Y,308080,500,101 억,,388043,N,N,1698,N,00,N +20250423,101125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-25,5,-0.77,27104995,8423,12.28,3230,3270,3190,4215,2275,3245,3217.97,1.91,0,160,3488,3366,3243,3121,2998,3427,3182,102,970,500,2140,5,1,20323140,654,-4.40,1.07,12,0.04,-731.00,3012.00,4955,20240412,-35.02,2305,20241227,39.70,3700,-12.97,20250307,2305,39.70,20250212,4820,-33.20,20240430,2305,39.70,20241227,0.57,Y,308080,500,101 억,,388043,N,N,1698,N,00,N +20250423,091130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,-40,5,-1.23,8919880,2765,4.03,3230,3270,3205,4215,2275,3245,3226.00,1.91,0,10,3488,3366,3243,3121,2998,3427,3182,102,970,500,2140,5,1,20323140,651,-4.38,1.06,12,0.01,-731.00,3012.00,4955,20240412,-35.32,2305,20241227,39.05,3700,-13.38,20250307,2305,39.05,20250212,4820,-33.51,20240430,2305,39.05,20241227,0.57,Y,308080,500,101 억,,388043,N,N,1698,N,00,N 20250422,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,30,2,0.93,223356979,68604,192.71,3140,3365,3120,4175,2255,3215,3255.75,1.88,0,4987,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,659,-4.44,1.08,12,0.34,-731.00,3012.00,4955,20240411,-34.51,2305,20241227,40.78,3700,-12.30,20250307,2305,40.78,20250212,4820,-32.68,20240430,2305,40.78,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1698,N,00,N 20250422,151115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,30,2,0.93,217403474,66769,187.56,3140,3365,3120,4175,2255,3215,3256.05,1.88,0,5915,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,659,-4.44,1.08,12,0.33,-731.00,3012.00,4955,20240411,-34.51,2305,20241227,40.78,3700,-12.30,20250307,2305,40.78,20250212,4820,-32.68,20240430,2305,40.78,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N 20250422,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,30,2,0.93,205148404,62995,176.96,3140,3365,3120,4175,2255,3215,3256.58,1.88,0,4665,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,659,-4.44,1.08,12,0.31,-731.00,3012.00,4955,20240411,-34.51,2305,20241227,40.78,3700,-12.30,20250307,2305,40.78,20250212,4820,-32.68,20240430,2305,40.78,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N diff --git a/308100/price/prices-20250401.csv b/308100/price/prices-20250401.csv index bc3f479f2357..014a300f20bc 100644 --- a/308100/price/prices-20250401.csv +++ b/308100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161101,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,-500,5,-7.33,5396259065,844062,113.86,6990,6990,6080,8860,4780,6820,6393.29,0.49,0,40366,7513,7166,6903,6556,6293,7035,6425,44,2040,500,0,10,1,8704152,550,-2.56,0.97,12,9.70,-2464.00,6498.00,13050,20250404,-51.57,2315,20241118,173.00,13050,-51.57,20250404,2565,146.39,20250324,13050,-51.57,20250404,2315,173.00,20241118,0.00,Y,308100,500,43 억,,42915,N,N,152,N,02,N +20250423,151122,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6310,-510,5,-7.48,5289201575,827060,111.57,6990,6990,6080,8860,4780,6820,6395.17,0.49,0,41030,7513,7166,6903,6556,6293,7035,6425,44,2040,500,0,10,1,8704152,549,-2.56,0.97,12,9.50,-2464.00,6498.00,13050,20250404,-51.65,2315,20241118,172.57,13050,-51.65,20250404,2565,146.00,20250324,13050,-51.65,20250404,2315,172.57,20241118,0.00,Y,308100,500,43 억,,42915,N,N,92,N,02,N +20250423,141120,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,-540,5,-7.92,4817842355,752542,101.52,6990,6990,6080,8860,4780,6820,6402.08,0.49,0,40817,7513,7166,6903,6556,6293,7035,6425,44,2040,500,0,10,1,8704152,547,-2.55,0.97,12,8.65,-2464.00,6498.00,13050,20250404,-51.88,2315,20241118,171.27,13050,-51.88,20250404,2565,144.83,20250324,13050,-51.88,20250404,2315,171.27,20241118,0.00,Y,308100,500,43 억,,42915,N,N,92,N,02,N +20250423,131119,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6240,-580,5,-8.50,4096320865,636260,85.83,6990,6990,6220,8860,4780,6820,6438.11,0.49,0,30513,7513,7166,6903,6556,6293,7035,6425,44,2040,500,0,10,1,8704152,543,-2.53,0.96,12,7.31,-2464.00,6498.00,13050,20250404,-52.18,2315,20241118,169.55,13050,-52.18,20250404,2565,143.27,20250324,13050,-52.18,20250404,2315,169.55,20241118,0.00,Y,308100,500,43 억,,42915,N,N,92,N,02,N +20250423,121123,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6310,-510,5,-7.48,3751007840,581229,78.41,6990,6990,6270,8860,4780,6820,6453.57,0.49,0,35827,7513,7166,6903,6556,6293,7035,6425,44,2040,500,0,10,1,8704152,549,-2.56,0.97,12,6.68,-2464.00,6498.00,13050,20250404,-51.65,2315,20241118,172.57,13050,-51.65,20250404,2565,146.00,20250324,13050,-51.65,20250404,2315,172.57,20241118,0.00,Y,308100,500,43 억,,42915,N,N,92,N,02,N +20250423,111123,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6340,-480,5,-7.04,3381719540,522879,70.54,6990,6990,6270,8860,4780,6820,6467.49,0.49,0,26022,7513,7166,6903,6556,6293,7035,6425,44,2040,500,0,10,1,8704152,552,-2.57,0.98,12,6.01,-2464.00,6498.00,13050,20250404,-51.42,2315,20241118,173.87,13050,-51.42,20250404,2565,147.17,20250324,13050,-51.42,20250404,2315,173.87,20241118,0.00,Y,308100,500,43 억,,42915,N,N,92,N,02,N +20250423,101125,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6290,-530,5,-7.77,2888043140,445048,60.04,6990,6990,6270,8860,4780,6820,6489.27,0.49,0,20093,7513,7166,6903,6556,6293,7035,6425,44,2040,500,0,10,1,8704152,547,-2.55,0.97,12,5.11,-2464.00,6498.00,13050,20250404,-51.80,2315,20241118,171.71,13050,-51.80,20250404,2565,145.22,20250324,13050,-51.80,20250404,2315,171.71,20241118,0.00,Y,308100,500,43 억,,42915,N,N,92,N,02,N +20250423,091131,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6550,-270,5,-3.96,680880720,101243,13.66,6990,6990,6500,8860,4780,6820,6725.19,0.49,0,-17243,7513,7166,6903,6556,6293,7035,6425,44,2040,500,0,10,1,8704152,570,-2.66,1.01,12,1.16,-2464.00,6498.00,13050,20250404,-49.81,2315,20241118,182.94,13050,-49.81,20250404,2565,155.36,20250324,13050,-49.81,20250404,2315,182.94,20241118,0.00,Y,308100,500,43 억,,42915,N,N,92,N,02,N 20250422,161055,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-330,5,-4.62,5022373565,732849,88.91,7080,7250,6640,9290,5010,7150,6853.22,0.12,0,32410,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,594,-2.77,1.05,12,8.42,-2464.00,6498.00,13050,20250404,-47.74,2315,20241118,194.60,13050,-47.74,20250404,2565,165.89,20250324,13050,-47.74,20250404,2315,194.60,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N 20250422,151115,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6790,-360,5,-5.03,4771717385,695936,84.43,7080,7250,6640,9290,5010,7150,6856.48,0.12,0,35847,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,591,-2.76,1.04,12,8.00,-2464.00,6498.00,13050,20250404,-47.97,2315,20241118,193.30,13050,-47.97,20250404,2565,164.72,20250324,13050,-47.97,20250404,2315,193.30,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N 20250422,141115,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6690,-460,5,-6.43,4251993785,619279,75.13,7080,7250,6640,9290,5010,7150,6865.97,0.12,0,33557,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,582,-2.72,1.03,12,7.11,-2464.00,6498.00,13050,20250404,-48.74,2315,20241118,188.98,13050,-48.74,20250404,2565,160.82,20250324,13050,-48.74,20250404,2315,188.98,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N diff --git a/308170/price/prices-20250401.csv b/308170/price/prices-20250401.csv index 1c0f5b85596e..ce5d167c73e3 100644 --- a/308170/price/prices-20250401.csv +++ b/308170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161102,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,30,2,0.51,84531030,14227,82.94,5850,6000,5810,7630,4110,5870,5941.59,0.62,0,41,6096,5982,5816,5702,5536,6040,5760,43,1760,500,4100,10,1,8610000,508,-3.06,0.71,12,0.17,-1929.00,8310.00,10480,20240422,-43.70,4570,20241118,29.10,6400,-7.81,20250212,4910,20.16,20250404,9880,-40.28,20240430,4570,29.10,20241118,0.23,Y,308170,500,43 억,,53419,N,N,11,N,00,N +20250423,151122,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,60,2,1.02,82843650,13941,81.27,5850,6000,5810,7630,4110,5870,5942.45,0.62,0,42,6096,5982,5816,5702,5536,6040,5760,43,1760,500,4100,10,1,8610000,511,-3.07,0.71,12,0.16,-1929.00,8310.00,10480,20240422,-43.42,4570,20241118,29.76,6400,-7.34,20250212,4910,20.77,20250404,9880,-39.98,20240430,4570,29.76,20241118,0.23,Y,308170,500,43 억,,53419,N,N,4,N,00,N +20250423,141120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,40,2,0.68,81411130,13699,79.86,5850,6000,5810,7630,4110,5870,5942.85,0.62,0,67,6096,5982,5816,5702,5536,6040,5760,43,1760,500,4100,10,1,8610000,509,-3.06,0.71,12,0.16,-1929.00,8310.00,10480,20240422,-43.61,4570,20241118,29.32,6400,-7.66,20250212,4910,20.37,20250404,9880,-40.18,20240430,4570,29.32,20241118,0.23,Y,308170,500,43 억,,53419,N,N,4,N,00,N +20250423,131119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5970,100,2,1.70,53588360,9049,52.75,5850,5980,5810,7630,4110,5870,5922.02,0.62,0,6,6096,5982,5816,5702,5536,6040,5760,43,1760,500,4100,10,1,8610000,514,-3.09,0.72,12,0.11,-1929.00,8310.00,10480,20240422,-43.03,4570,20241118,30.63,6400,-6.72,20250212,4910,21.59,20250404,9880,-39.57,20240430,4570,30.63,20241118,0.23,Y,308170,500,43 억,,53419,N,N,4,N,00,N +20250423,121123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,70,2,1.19,27489370,4665,27.20,5850,5950,5810,7630,4110,5870,5892.68,0.62,0,-75,6096,5982,5816,5702,5536,6040,5760,43,1760,500,4100,10,1,8610000,511,-3.08,0.71,12,0.05,-1929.00,8310.00,10480,20240422,-43.32,4570,20241118,29.98,6400,-7.19,20250212,4910,20.98,20250404,9880,-39.88,20240430,4570,29.98,20241118,0.23,Y,308170,500,43 억,,53419,N,N,4,N,00,N +20250423,111123,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5860,-10,5,-0.17,3215730,551,3.21,5850,5890,5810,7630,4110,5870,5836.17,0.62,0,-19,6096,5982,5816,5702,5536,6040,5760,43,1760,500,4100,10,1,8610000,505,-3.04,0.71,12,0.01,-1929.00,8310.00,10480,20240422,-44.08,4570,20241118,28.23,6400,-8.44,20250212,4910,19.35,20250404,9880,-40.69,20240430,4570,28.23,20241118,0.23,Y,308170,500,43 억,,53419,N,N,4,N,00,N +20250423,101125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,-60,5,-1.02,2682910,460,2.68,5850,5890,5810,7630,4110,5870,5832.41,0.62,0,23,6096,5982,5816,5702,5536,6040,5760,43,1760,500,4100,10,1,8610000,500,-3.01,0.70,12,0.01,-1929.00,8310.00,10480,20240422,-44.56,4570,20241118,27.13,6400,-9.22,20250212,4910,18.33,20250404,9880,-41.19,20240430,4570,27.13,20241118,0.23,Y,308170,500,43 억,,53419,N,N,4,N,00,N +20250423,091131,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,-20,5,-0.34,122850,21,0.12,5850,5850,5850,7630,4110,5870,5850.00,0.62,0,0,6096,5982,5816,5702,5536,6040,5760,43,1760,500,4100,10,1,8610000,504,-3.03,0.70,12,0.00,-1929.00,8310.00,10480,20240422,-44.18,4570,20241118,28.01,6400,-8.59,20250212,4910,19.14,20250404,9880,-40.79,20240430,4570,28.01,20241118,0.23,Y,308170,500,43 억,,53419,N,N,4,N,00,N 20250422,161055,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5870,150,2,2.62,99953710,17153,333.65,5710,5930,5650,7430,4010,5720,5827.18,0.61,0,665,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,505,-3.04,0.71,12,0.20,-1929.00,8310.00,10480,20240422,-43.99,4570,20241118,28.45,6400,-8.28,20250212,4910,19.55,20250404,10480,-43.99,20240422,4570,28.45,20241118,0.23,Y,308170,500,43 억,,52754,N,N,4,N,00,N 20250422,151115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5800,80,2,1.40,76844870,13235,257.44,5710,5930,5650,7430,4010,5720,5806.19,0.61,0,454,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,499,-3.01,0.70,12,0.15,-1929.00,8310.00,10480,20240422,-44.66,4570,20241118,26.91,6400,-9.38,20250212,4910,18.13,20250404,10480,-44.66,20240422,4570,26.91,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N 20250422,141115,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,130,2,2.27,61197810,10545,205.12,5710,5930,5650,7430,4010,5720,5803.49,0.61,0,174,5920,5820,5680,5580,5440,5870,5630,43,1710,500,4000,10,1,8610000,504,-3.03,0.70,12,0.12,-1929.00,8310.00,10480,20240422,-44.18,4570,20241118,28.01,6400,-8.59,20250212,4910,19.14,20250404,10480,-44.18,20240422,4570,28.01,20241118,0.23,Y,308170,500,43 억,,52754,N,N,2,N,00,N diff --git a/308430/price/prices-20250401.csv b/308430/price/prices-20250401.csv index f65004350575..51af7bb22aa6 100644 --- a/308430/price/prices-20250401.csv +++ b/308430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18490,-180,5,-0.96,1218189185,65873,68.23,18790,18800,18310,24250,13070,18670,18493.00,3.81,0,-13399,19003,18836,18523,18356,18043,18920,18440,64,5580,500,13060,10,1,12801009,2367,-28.67,8.00,12,0.51,-645.00,2310.00,29450,20241018,-37.22,9930,20241118,86.20,22450,-17.64,20250319,11730,57.63,20250102,29450,-37.22,20241018,9930,86.20,20241118,1.96,Y,308430,500,64 억,,488189,N,N,1152,N,00,N +20250423,151122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18460,-210,5,-1.12,1160916450,62772,65.02,18790,18800,18310,24250,13070,18670,18494.18,3.81,0,-13977,19003,18836,18523,18356,18043,18920,18440,64,5580,500,13060,10,1,12801009,2363,-28.62,7.99,12,0.49,-645.00,2310.00,29450,20241018,-37.32,9930,20241118,85.90,22450,-17.77,20250319,11730,57.37,20250102,29450,-37.32,20241018,9930,85.90,20241118,1.96,Y,308430,500,64 억,,488189,N,N,2114,N,00,N +20250423,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18320,-350,5,-1.87,1049536155,56716,58.75,18790,18800,18310,24250,13070,18670,18505.12,3.81,0,-14955,19003,18836,18523,18356,18043,18920,18440,64,5580,500,13060,10,1,12801009,2345,-28.40,7.93,12,0.44,-645.00,2310.00,29450,20241018,-37.79,9930,20241118,84.49,22450,-18.40,20250319,11730,56.18,20250102,29450,-37.79,20241018,9930,84.49,20241118,1.96,Y,308430,500,64 억,,488189,N,N,2114,N,00,N +20250423,131119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18410,-260,5,-1.39,906737365,48938,50.69,18790,18800,18380,24250,13070,18670,18528.29,3.81,0,-12256,19003,18836,18523,18356,18043,18920,18440,64,5580,500,13060,10,1,12801009,2357,-28.54,7.97,12,0.38,-645.00,2310.00,29450,20241018,-37.49,9930,20241118,85.40,22450,-18.00,20250319,11730,56.95,20250102,29450,-37.49,20241018,9930,85.40,20241118,1.96,Y,308430,500,64 억,,488189,N,N,2114,N,00,N +20250423,121123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18425,-245,5,-1.31,789401070,42567,44.09,18790,18800,18380,24250,13070,18670,18544.91,3.81,0,-10249,19003,18836,18523,18356,18043,18920,18440,64,5580,500,13060,10,1,12801009,2359,-28.57,7.98,12,0.33,-645.00,2310.00,29450,20241018,-37.44,9930,20241118,85.55,22450,-17.93,20250319,11730,57.08,20250102,29450,-37.44,20241018,9930,85.55,20241118,1.96,Y,308430,500,64 억,,488189,N,N,2114,N,00,N +20250423,111124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18550,-120,5,-0.64,567469350,30549,31.64,18790,18800,18460,24250,13070,18670,18575.71,3.81,0,-5339,19003,18836,18523,18356,18043,18920,18440,64,5580,500,13060,10,1,12801009,2375,-28.76,8.03,12,0.24,-645.00,2310.00,29450,20241018,-37.01,9930,20241118,86.81,22450,-17.37,20250319,11730,58.14,20250102,29450,-37.01,20241018,9930,86.81,20241118,1.96,Y,308430,500,64 억,,488189,N,N,2114,N,00,N +20250423,101125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18550,-120,5,-0.64,477582360,25712,26.63,18790,18800,18460,24250,13070,18670,18574.30,3.81,0,-5038,19003,18836,18523,18356,18043,18920,18440,64,5580,500,13060,10,1,12801009,2375,-28.76,8.03,12,0.20,-645.00,2310.00,29450,20241018,-37.01,9930,20241118,86.81,22450,-17.37,20250319,11730,58.14,20250102,29450,-37.01,20241018,9930,86.81,20241118,1.96,Y,308430,500,64 억,,488189,N,N,2114,N,00,N +20250423,091131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18610,-60,5,-0.32,110780670,5928,6.14,18790,18800,18610,24250,13070,18670,18687.70,3.81,0,-1757,19003,18836,18523,18356,18043,18920,18440,64,5580,500,13060,10,1,12801009,2382,-28.85,8.06,12,0.05,-645.00,2310.00,29450,20241018,-36.81,9930,20241118,87.41,22450,-17.10,20250319,11730,58.65,20250102,29450,-36.81,20241018,9930,87.41,20241118,1.96,Y,308430,500,64 억,,488189,N,N,2114,N,00,N 20250422,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18670,-100,5,-0.53,1777678110,96544,90.94,18420,18690,18210,24400,13140,18770,18412.91,3.74,0,10284,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2390,-28.95,8.08,12,0.75,-645.00,2310.00,29450,20241018,-36.60,9930,20241118,88.02,22450,-16.84,20250319,11730,59.16,20250102,29450,-36.60,20241018,9930,88.02,20241118,2.07,Y,308430,500,64 억,,478166,N,N,2067,N,00,N 20250422,151115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18460,-310,5,-1.65,1722186630,93561,88.13,18420,18690,18210,24400,13140,18770,18407.10,3.74,0,10889,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2363,-28.62,7.99,12,0.73,-645.00,2310.00,29450,20241018,-37.32,9930,20241118,85.90,22450,-17.77,20250319,11730,57.37,20250102,29450,-37.32,20241018,9930,85.90,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N 20250422,141116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18470,-300,5,-1.60,1521054975,82683,77.88,18420,18690,18210,24400,13140,18770,18396.22,3.74,0,7529,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2364,-28.64,8.00,12,0.65,-645.00,2310.00,29450,20241018,-37.28,9930,20241118,86.00,22450,-17.73,20250319,11730,57.46,20250102,29450,-37.28,20241018,9930,86.00,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N diff --git a/308700/price/prices-20250401.csv b/308700/price/prices-20250401.csv index e99eb2b62ad4..642d550fd027 100644 --- a/308700/price/prices-20250401.csv +++ b/308700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161102,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240412,0.00,199,20240412,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240423,199,0.00,20240423,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250423,151122,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240412,0.00,199,20240412,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240423,199,0.00,20240423,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250423,141121,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240412,0.00,199,20240412,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240423,199,0.00,20240423,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250423,131120,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240412,0.00,199,20240412,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240423,199,0.00,20240423,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250423,121124,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240412,0.00,199,20240412,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240423,199,0.00,20240423,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250423,111124,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240412,0.00,199,20240412,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240423,199,0.00,20240423,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250423,101126,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240412,0.00,199,20240412,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240423,199,0.00,20240423,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250423,091132,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240412,0.00,199,20240412,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240423,199,0.00,20240423,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250422,161056,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250422,151116,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250422,141116,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240411,0.00,199,20240411,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240422,199,0.00,20240422,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20250401.csv b/309930/price/prices-20250401.csv index 4baa37c48367..2b7a132c724d 100644 --- a/309930/price/prices-20250401.csv +++ b/309930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1958,39,2,2.03,125682138,64770,162.01,1930,1964,1920,2490,1344,1919,1939.70,0.38,0,1077,1964,1941,1902,1879,1840,1953,1891,21,571,100,1300,1,1,21290990,417,30.59,1.37,12,0.30,64.00,1426.00,3525,20240516,-44.45,1512,20250401,29.50,2465,-20.57,20250210,1512,29.50,20250401,3525,-44.45,20240516,1512,29.50,20250401,2.19,Y,309930,100,21 억,,81177,N,N,1805,N,00,N +20250423,151123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1956,37,2,1.93,111669638,57609,144.10,1930,1964,1920,2490,1344,1919,1938.41,0.38,0,1302,1964,1941,1902,1879,1840,1953,1891,21,571,100,1300,1,1,21290990,416,30.56,1.37,12,0.27,64.00,1426.00,3525,20240516,-44.51,1512,20250401,29.37,2465,-20.65,20250210,1512,29.37,20250401,3525,-44.51,20240516,1512,29.37,20250401,2.19,Y,309930,100,21 억,,81177,N,N,4514,N,00,N +20250423,141121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1962,43,2,2.24,105599801,54501,136.33,1930,1963,1920,2490,1344,1919,1937.58,0.38,0,134,1964,1941,1902,1879,1840,1953,1891,21,571,100,1300,1,1,21290990,418,30.66,1.38,12,0.26,64.00,1426.00,3525,20240516,-44.34,1512,20250401,29.76,2465,-20.41,20250210,1512,29.76,20250401,3525,-44.34,20240516,1512,29.76,20250401,2.19,Y,309930,100,21 억,,81177,N,N,4514,N,00,N +20250423,131120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1938,19,2,0.99,86868845,44884,112.27,1930,1948,1920,2490,1344,1919,1935.41,0.38,0,278,1964,1941,1902,1879,1840,1953,1891,21,571,100,1300,1,1,21290990,413,30.28,1.36,12,0.21,64.00,1426.00,3525,20240516,-45.02,1512,20250401,28.17,2465,-21.38,20250210,1512,28.17,20250401,3525,-45.02,20240516,1512,28.17,20250401,2.19,Y,309930,100,21 억,,81177,N,N,4514,N,00,N +20250423,121124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1947,28,2,1.46,79889249,41279,103.25,1930,1948,1920,2490,1344,1919,1935.35,0.38,0,32,1964,1941,1902,1879,1840,1953,1891,21,571,100,1300,1,1,21290990,415,30.42,1.37,12,0.19,64.00,1426.00,3525,20240516,-44.77,1512,20250401,28.77,2465,-21.01,20250210,1512,28.77,20250401,3525,-44.77,20240516,1512,28.77,20250401,2.19,Y,309930,100,21 억,,81177,N,N,4514,N,00,N +20250423,111124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1939,20,2,1.04,50875914,26299,65.78,1930,1945,1920,2490,1344,1919,1934.52,0.38,0,-100,1964,1941,1902,1879,1840,1953,1891,21,571,100,1300,1,1,21290990,413,30.30,1.36,12,0.12,64.00,1426.00,3525,20240516,-44.99,1512,20250401,28.24,2465,-21.34,20250210,1512,28.24,20250401,3525,-44.99,20240516,1512,28.24,20250401,2.19,Y,309930,100,21 억,,81177,N,N,4514,N,00,N +20250423,101126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1932,13,2,0.68,22523116,11670,29.19,1930,1945,1920,2490,1344,1919,1930.00,0.38,0,-29,1964,1941,1902,1879,1840,1953,1891,21,571,100,1300,1,1,21290990,411,30.19,1.35,12,0.05,64.00,1426.00,3525,20240516,-45.19,1512,20250401,27.78,2465,-21.62,20250210,1512,27.78,20250401,3525,-45.19,20240516,1512,27.78,20250401,2.19,Y,309930,100,21 억,,81177,N,N,4514,N,00,N +20250423,091132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1930,11,2,0.57,1019040,528,1.32,1930,1930,1930,2490,1344,1919,1930.00,0.38,0,0,1964,1941,1902,1879,1840,1953,1891,21,571,100,1300,1,1,21290990,411,30.16,1.35,12,0.00,64.00,1426.00,3525,20240516,-45.25,1512,20250401,27.65,2465,-21.70,20250210,1512,27.65,20250401,3525,-45.25,20240516,1512,27.65,20250401,2.19,Y,309930,100,21 억,,81177,N,N,4514,N,00,N 20250422,161056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1919,19,2,1.00,75979629,39978,43.70,1884,1925,1863,2470,1330,1900,1900.54,0.39,0,-1235,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,409,29.98,1.35,12,0.19,64.00,1426.00,3525,20240516,-45.56,1512,20250401,26.92,2465,-22.15,20250210,1512,26.92,20250401,3525,-45.56,20240516,1512,26.92,20250401,2.33,Y,309930,100,21 억,,82412,N,N,4514,N,00,N 20250422,151116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1920,20,2,1.05,62697978,33062,36.14,1884,1920,1863,2470,1330,1900,1896.38,0.39,0,-856,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,409,30.00,1.35,12,0.16,64.00,1426.00,3525,20240516,-45.53,1512,20250401,26.98,2465,-22.11,20250210,1512,26.98,20250401,3525,-45.53,20240516,1512,26.98,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N 20250422,141116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1882,-18,5,-0.95,24527930,13066,14.28,1884,1884,1863,2470,1330,1900,1877.23,0.39,0,-105,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,401,29.41,1.32,12,0.06,64.00,1426.00,3525,20240516,-46.61,1512,20250401,24.47,2465,-23.65,20250210,1512,24.47,20250401,3525,-46.61,20240516,1512,24.47,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N diff --git a/309960/price/prices-20250401.csv b/309960/price/prices-20250401.csv index 1d91af25a8f6..6ca2c699d4cf 100644 --- a/309960/price/prices-20250401.csv +++ b/309960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5480,-490,5,-8.21,27369833600,4689104,23.85,5970,6370,5300,7760,4180,5970,5837.02,0.30,0,49819,7690,6830,6310,5450,4930,6570,5190,232,1790,1000,3580,10,1,23217239,1272,14.85,1.06,12,20.20,369.00,5169.00,7930,20240510,-30.90,2895,20241209,89.29,7170,-23.57,20250422,2945,86.08,20250203,7930,-30.90,20240510,2895,89.29,20241209,2.55,Y,309960,1000,232 억,,68520,N,N,3663,N,00,N +20250423,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,-580,5,-9.72,26702010960,4565314,23.22,5970,6370,5360,7760,4180,5970,5848.89,0.30,0,45442,7690,6830,6310,5450,4930,6570,5190,232,1790,1000,3580,10,1,23217239,1251,14.61,1.04,12,19.66,369.00,5169.00,7930,20240510,-32.03,2895,20241209,86.18,7170,-24.83,20250422,2945,83.02,20250203,7930,-32.03,20240510,2895,86.18,20241209,2.55,Y,309960,1000,232 억,,68520,N,N,6928,N,00,N +20250423,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5430,-540,5,-9.05,25424585845,4330413,22.02,5970,6370,5360,7760,4180,5970,5871.17,0.30,0,1115,7690,6830,6310,5450,4930,6570,5190,232,1790,1000,3580,10,1,23217239,1261,14.72,1.05,12,18.65,369.00,5169.00,7930,20240510,-31.53,2895,20241209,87.56,7170,-24.27,20250422,2945,84.38,20250203,7930,-31.53,20240510,2895,87.56,20241209,2.55,Y,309960,1000,232 억,,68520,N,N,6928,N,00,N +20250423,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5500,-470,5,-7.87,24723800945,4202584,21.37,5970,6370,5360,7760,4180,5970,5883.00,0.30,0,-12294,7690,6830,6310,5450,4930,6570,5190,232,1790,1000,3580,10,1,23217239,1277,14.91,1.06,12,18.10,369.00,5169.00,7930,20240510,-30.64,2895,20241209,89.98,7170,-23.29,20250422,2945,86.76,20250203,7930,-30.64,20240510,2895,89.98,20241209,2.55,Y,309960,1000,232 억,,68520,N,N,6928,N,00,N +20250423,121124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,160,2,2.68,9229898195,1607039,8.17,5970,6150,5360,7760,4180,5970,5743.42,0.30,0,43654,7690,6830,6310,5450,4930,6570,5190,232,1790,1000,3580,10,1,23217239,1423,16.61,1.19,12,6.92,369.00,5169.00,7930,20240510,-22.70,2895,20241209,111.74,7170,-14.50,20250422,2945,108.15,20250203,7930,-22.70,20240510,2895,111.74,20241209,2.55,Y,309960,1000,232 억,,68520,N,N,6928,N,00,N +20250423,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5560,-410,5,-6.87,6792481800,1197328,6.09,5970,6000,5360,7760,4180,5970,5673.03,0.30,0,35231,7690,6830,6310,5450,4930,6570,5190,232,1790,1000,3580,10,1,23217239,1291,15.07,1.08,12,5.16,369.00,5169.00,7930,20240510,-29.89,2895,20241209,92.06,7170,-22.45,20250422,2945,88.79,20250203,7930,-29.89,20240510,2895,92.06,20241209,2.55,Y,309960,1000,232 억,,68520,N,N,6928,N,00,N +20250423,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5710,-260,5,-4.36,5959651255,1048968,5.33,5970,6000,5360,7760,4180,5970,5681.44,0.30,0,32588,7690,6830,6310,5450,4930,6570,5190,232,1790,1000,3580,10,1,23217239,1326,15.47,1.10,12,4.52,369.00,5169.00,7930,20240510,-27.99,2895,20241209,97.24,7170,-20.36,20250422,2945,93.89,20250203,7930,-27.99,20240510,2895,97.24,20241209,2.55,Y,309960,1000,232 억,,68520,N,N,6928,N,00,N +20250423,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5730,-240,5,-4.02,2690326120,460417,2.34,5970,6000,5620,7760,4180,5970,5843.23,0.30,0,-1468,7690,6830,6310,5450,4930,6570,5190,232,1790,1000,3580,10,1,23217239,1330,15.53,1.11,12,1.98,369.00,5169.00,7930,20240510,-27.74,2895,20241209,97.93,7170,-20.08,20250422,2945,94.57,20250203,7930,-27.74,20240510,2895,97.93,20241209,2.55,Y,309960,1000,232 억,,68520,N,N,6928,N,00,N 20250422,161057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,230,2,4.01,127690170180,19605171,196.06,6090,7170,5790,7460,4020,5740,6513.26,0.36,0,-20562,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1386,16.18,1.15,12,84.44,369.00,5169.00,7930,20240510,-24.72,2895,20241209,106.22,7170,-16.74,20250422,2945,102.72,20250203,7930,-24.72,20240510,2895,106.22,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,6928,N,00,N 20250422,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,270,2,4.70,126545173485,19413637,194.15,6090,7170,5790,7460,4020,5740,6518.37,0.36,0,-16782,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1395,16.29,1.16,12,83.62,369.00,5169.00,7930,20240510,-24.21,2895,20241209,107.60,7170,-16.18,20250422,2945,104.07,20250203,7930,-24.21,20240510,2895,107.60,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,10551,N,00,N 20250422,141117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,250,2,4.36,122956406190,18812118,188.13,6090,7170,5790,7460,4020,5740,6536.02,0.36,0,112,6713,6226,5253,4766,3793,6470,5010,232,1720,1000,3440,10,1,23217239,1391,16.23,1.16,12,81.03,369.00,5169.00,7930,20240510,-24.46,2895,20241209,106.91,7170,-16.46,20250422,2945,103.40,20250203,7930,-24.46,20240510,2895,106.91,20241209,2.65,Y,309960,1000,232 억,,84167,N,N,10551,N,00,N diff --git a/310200/price/prices-20250401.csv b/310200/price/prices-20250401.csv index c15f093e06e1..d2855519874a 100644 --- a/310200/price/prices-20250401.csv +++ b/310200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161103,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3700,35,2,0.95,1892851377,514351,45.81,3670,3740,3610,4760,2570,3665,3680.05,2.41,0,-133037,3888,3776,3588,3476,3288,3832,3532,46,1095,100,2710,5,1,45520979,1684,10.79,1.47,12,1.13,343.00,2521.00,3740,20250423,-1.07,2390,20241210,54.81,3740,-1.07,20250423,2560,44.53,20250110,3740,-1.07,20250423,2390,54.81,20241210,3.02,Y,310200,100,45 억,,1095655,N,N,29353,N,00,N +20250423,151123,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3690,25,2,0.68,1859408297,505292,45.00,3670,3740,3610,4760,2570,3665,3679.87,2.41,0,-133494,3888,3776,3588,3476,3288,3832,3532,46,1095,100,2710,5,1,45520979,1680,10.76,1.46,12,1.11,343.00,2521.00,3740,20250423,-1.34,2390,20241210,54.39,3740,-1.34,20250423,2560,44.14,20250110,3740,-1.34,20250423,2390,54.39,20241210,3.02,Y,310200,100,45 억,,1095655,N,N,7497,N,00,N +20250423,141121,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3710,45,2,1.23,1395624655,380657,33.90,3670,3730,3610,4760,2570,3665,3666.36,2.41,0,-67814,3888,3776,3588,3476,3288,3832,3532,46,1095,100,2710,5,1,45520979,1689,10.82,1.47,12,0.84,343.00,2521.00,3730,20250423,-0.54,2390,20241210,55.23,3730,-0.54,20250423,2560,44.92,20250110,3730,-0.54,20250423,2390,55.23,20241210,3.02,Y,310200,100,45 억,,1095655,N,N,7497,N,00,N +20250423,131121,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3640,-25,5,-0.68,899679271,246534,21.96,3670,3700,3610,4760,2570,3665,3649.31,2.41,0,-61619,3888,3776,3588,3476,3288,3832,3532,46,1095,100,2710,5,1,45520979,1657,10.61,1.44,12,0.54,343.00,2521.00,3700,20250422,-1.62,2390,20241210,52.30,3700,0.00,20250422,2560,42.19,20250110,3700,-1.62,20250422,2390,52.30,20241210,3.02,Y,310200,100,45 억,,1095655,N,N,7497,N,00,N +20250423,121124,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3645,-20,5,-0.55,782778076,214495,19.10,3670,3700,3610,4760,2570,3665,3649.40,2.41,0,-43112,3888,3776,3588,3476,3288,3832,3532,46,1095,100,2710,5,1,45520979,1659,10.63,1.45,12,0.47,343.00,2521.00,3700,20250422,-1.49,2390,20241210,52.51,3700,0.00,20250422,2560,42.38,20250110,3700,-1.49,20250422,2390,52.51,20241210,3.02,Y,310200,100,45 억,,1095655,N,N,7497,N,00,N +20250423,111125,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3635,-30,5,-0.82,664000294,181873,16.20,3670,3700,3610,4760,2570,3665,3650.90,2.41,0,-33766,3888,3776,3588,3476,3288,3832,3532,46,1095,100,2710,5,1,45520979,1655,10.60,1.44,12,0.40,343.00,2521.00,3700,20250422,-1.76,2390,20241210,52.09,3700,0.00,20250422,2560,41.99,20250110,3700,-1.76,20250422,2390,52.09,20241210,3.02,Y,310200,100,45 억,,1095655,N,N,7497,N,00,N +20250423,101127,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3670,5,2,0.14,561252524,153671,13.69,3670,3700,3610,4760,2570,3665,3652.30,2.41,0,-21006,3888,3776,3588,3476,3288,3832,3532,46,1095,100,2710,5,1,45520979,1671,10.70,1.46,12,0.34,343.00,2521.00,3700,20250422,-0.81,2390,20241210,53.56,3700,0.00,20250422,2560,43.36,20250110,3700,-0.81,20250422,2390,53.56,20241210,3.02,Y,310200,100,45 억,,1095655,N,N,7497,N,00,N +20250423,091132,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3630,-35,5,-0.95,261654475,71844,6.40,3670,3700,3610,4760,2570,3665,3641.98,2.41,0,-9672,3888,3776,3588,3476,3288,3832,3532,46,1095,100,2710,5,1,45520979,1652,10.58,1.44,12,0.16,343.00,2521.00,3700,20250422,-1.89,2390,20241210,51.88,3700,0.00,20250422,2560,41.80,20250110,3700,-1.89,20250422,2390,51.88,20241210,3.02,Y,310200,100,45 억,,1095655,N,N,7497,N,00,N 20250422,161057,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3665,165,2,4.71,4017922013,1116661,130.16,3430,3700,3400,4550,2450,3500,3598.12,2.44,0,-18311,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1668,10.69,1.45,12,2.45,343.00,2521.00,3700,20250422,-0.95,2390,20241210,53.35,3700,-0.95,20250422,2560,43.16,20250110,3700,-0.95,20250422,2390,53.35,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,7497,N,00,N 20250422,151117,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3665,165,2,4.71,3902715043,1085184,126.49,3430,3700,3400,4550,2450,3500,3596.36,2.44,0,-24597,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1668,10.69,1.45,12,2.38,343.00,2521.00,3700,20250422,-0.95,2390,20241210,53.35,3700,-0.95,20250422,2560,43.16,20250110,3700,-0.95,20250422,2390,53.35,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N 20250422,141117,55,60.00,KOSDAQ,신고가,오락·문화,N,N,N,Y,60,N,3640,140,2,4.00,2702587205,759021,88.47,3430,3655,3400,4550,2450,3500,3560.62,2.44,0,-34658,3666,3582,3456,3372,3246,3625,3415,46,1050,100,2590,5,1,45520979,1657,10.61,1.44,12,1.67,343.00,2521.00,3655,20250422,-0.41,2390,20241210,52.30,3655,-0.41,20250422,2560,42.19,20250110,3655,-0.41,20250422,2390,52.30,20241210,2.99,Y,310200,100,45 억,,1112359,N,N,10732,N,00,N diff --git a/310210/price/prices-20250401.csv b/310210/price/prices-20250401.csv index 4a7ac75094bc..d41c9ed08976 100644 --- a/310210/price/prices-20250401.csv +++ b/310210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161103,57,100.00,KSQ150,,제약,N,N,N,N, ,N,107800,-3200,5,-2.88,13949236150,127996,83.42,112900,112900,106000,144300,77700,111000,108981.92,5.66,0,-13317,117933,114466,111933,108466,105933,113200,107200,92,33300,500,77700,100,1,18388449,19823,-59.79,29.74,12,0.70,-1803.00,3625.00,153000,20250310,-29.54,28350,20240419,280.25,153000,-29.54,20250310,72800,48.08,20250123,153000,-29.54,20250310,28850,273.66,20240429,1.09,Y,310210,500,91 억,,1040766,N,N,9633,N,00,N +20250423,151124,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108000,-3000,5,-2.70,13186958550,120934,78.82,112900,112900,106000,144300,77700,111000,109042.53,5.66,0,-12425,117933,114466,111933,108466,105933,113200,107200,92,33300,500,77700,100,1,18388449,19860,-59.90,29.79,12,0.66,-1803.00,3625.00,153000,20250310,-29.41,28350,20240419,280.95,153000,-29.41,20250310,72800,48.35,20250123,153000,-29.41,20250310,28850,274.35,20240429,1.09,Y,310210,500,91 억,,1040766,N,N,26535,N,00,N +20250423,141122,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108100,-2900,5,-2.61,10530851850,96461,62.87,112900,112900,106000,144300,77700,111000,109172.03,5.66,0,-15405,117933,114466,111933,108466,105933,113200,107200,92,33300,500,77700,100,1,18388449,19878,-59.96,29.82,12,0.52,-1803.00,3625.00,153000,20250310,-29.35,28350,20240419,281.31,153000,-29.35,20250310,72800,48.49,20250123,153000,-29.35,20250310,28850,274.70,20240429,1.09,Y,310210,500,91 억,,1040766,N,N,26535,N,00,N +20250423,131121,57,100.00,KSQ150,,제약,N,N,N,N, ,N,107600,-3400,5,-3.06,9326003300,85297,55.59,112900,112900,106000,144300,77700,111000,109335.56,5.66,0,-16196,117933,114466,111933,108466,105933,113200,107200,92,33300,500,77700,100,1,18388449,19786,-59.68,29.68,12,0.46,-1803.00,3625.00,153000,20250310,-29.67,28350,20240419,279.54,153000,-29.67,20250310,72800,47.80,20250123,153000,-29.67,20250310,28850,272.96,20240429,1.09,Y,310210,500,91 억,,1040766,N,N,26535,N,00,N +20250423,121125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108300,-2700,5,-2.43,7952649850,72547,47.28,112900,112900,106000,144300,77700,111000,109620.56,5.66,0,-14656,117933,114466,111933,108466,105933,113200,107200,92,33300,500,77700,100,1,18388449,19915,-60.07,29.88,12,0.39,-1803.00,3625.00,153000,20250310,-29.22,28350,20240419,282.01,153000,-29.22,20250310,72800,48.76,20250123,153000,-29.22,20250310,28850,275.39,20240429,1.09,Y,310210,500,91 억,,1040766,N,N,26535,N,00,N +20250423,111125,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109300,-1700,5,-1.53,6264352050,56998,37.15,112900,112900,106000,144300,77700,111000,109904.67,5.66,0,-11223,117933,114466,111933,108466,105933,113200,107200,92,33300,500,77700,100,1,18388449,20099,-60.62,30.15,12,0.31,-1803.00,3625.00,153000,20250310,-28.56,28350,20240419,285.54,153000,-28.56,20250310,72800,50.14,20250123,153000,-28.56,20250310,28850,278.86,20240429,1.09,Y,310210,500,91 억,,1040766,N,N,26535,N,00,N +20250423,101127,57,100.00,KSQ150,,제약,N,N,N,N, ,N,110600,-400,5,-0.36,4334118500,39513,25.75,112900,112900,106000,144300,77700,111000,109688.25,5.66,0,-7388,117933,114466,111933,108466,105933,113200,107200,92,33300,500,77700,100,1,18388449,20338,-61.34,30.51,12,0.21,-1803.00,3625.00,153000,20250310,-27.71,28350,20240419,290.12,153000,-27.71,20250310,72800,51.92,20250123,153000,-27.71,20250310,28850,283.36,20240429,1.09,Y,310210,500,91 억,,1040766,N,N,26535,N,00,N +20250423,091133,57,100.00,KSQ150,,제약,N,N,N,N, ,N,109100,-1900,5,-1.71,2312083750,21121,13.77,112900,112900,106000,144300,77700,111000,109468.12,5.66,0,-6606,117933,114466,111933,108466,105933,113200,107200,92,33300,500,77700,100,1,18388449,20062,-60.51,30.10,12,0.11,-1803.00,3625.00,153000,20250310,-28.69,28350,20240419,284.83,153000,-28.69,20250310,72800,49.86,20250123,153000,-28.69,20250310,28850,278.16,20240429,1.09,Y,310210,500,91 억,,1040766,N,N,26535,N,00,N 20250422,161057,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111000,-3900,5,-3.39,17244185100,153427,117.04,112200,115400,109400,149300,80500,114900,112393.73,5.74,0,-11642,122033,118466,116233,112666,110433,117350,111550,92,34400,500,80430,100,1,18388449,20411,-61.56,30.62,12,0.83,-1803.00,3625.00,153000,20250310,-27.45,28350,20240419,291.53,153000,-27.45,20250310,72800,52.47,20250123,153000,-27.45,20250310,28850,284.75,20240429,1.07,Y,310210,500,91 억,,1055499,N,N,26535,N,00,N 20250422,151117,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111500,-3400,5,-2.96,16742666300,148914,113.60,112200,115400,109400,149300,80500,114900,112431.78,5.74,0,-11599,122033,118466,116233,112666,110433,117350,111550,92,34400,500,80430,100,1,18388449,20503,-61.84,30.76,12,0.81,-1803.00,3625.00,153000,20250310,-27.12,28350,20240419,293.30,153000,-27.12,20250310,72800,53.16,20250123,153000,-27.12,20250310,28850,286.48,20240429,1.07,Y,310210,500,91 억,,1055499,N,N,21861,N,00,N 20250422,141117,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111600,-3300,5,-2.87,15402803950,136887,104.42,112200,115400,109400,149300,80500,114900,112522.04,5.74,0,-6734,122033,118466,116233,112666,110433,117350,111550,92,34400,500,80430,100,1,18388449,20522,-61.90,30.79,12,0.74,-1803.00,3625.00,153000,20250310,-27.06,28350,20240419,293.65,153000,-27.06,20250310,72800,53.30,20250123,153000,-27.06,20250310,28850,286.83,20240429,1.07,Y,310210,500,91 억,,1055499,N,N,21861,N,00,N diff --git a/310870/price/prices-20250401.csv b/310870/price/prices-20250401.csv index d100b2720d8d..b83aea5ec2ac 100644 --- a/310870/price/prices-20250401.csv +++ b/310870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,-20,5,-1.32,99196184,65793,94.89,1530,1530,1495,1969,1061,1515,1510.83,0.71,0,551,1555,1534,1510,1489,1465,1523,1478,21,454,100,1090,1,1,20687271,309,48.23,0.61,12,0.32,31.00,2453.00,1769,20250205,-15.49,1032,20240909,44.86,1769,-15.49,20250205,1335,11.99,20250402,1769,-15.49,20250205,1032,44.86,20240909,0.57,Y,310870,100,20 억,,146883,N,N,2042,N,00,N +20250423,151124,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,-10,5,-0.66,85987092,56869,82.02,1530,1530,1499,1969,1061,1515,1512.02,0.71,0,924,1555,1534,1510,1489,1465,1523,1478,21,454,100,1090,1,1,20687271,311,48.55,0.61,12,0.27,31.00,2453.00,1769,20250205,-14.92,1032,20240909,45.83,1769,-14.92,20250205,1335,12.73,20250402,1769,-14.92,20250205,1032,45.83,20240909,0.57,Y,310870,100,20 억,,146883,N,N,5756,N,00,N +20250423,141122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1517,2,2,0.13,79593562,52641,75.92,1530,1530,1499,1969,1061,1515,1512.01,0.71,0,-9,1555,1534,1510,1489,1465,1523,1478,21,454,100,1090,1,1,20687271,314,48.94,0.62,12,0.25,31.00,2453.00,1769,20250205,-14.25,1032,20240909,47.00,1769,-14.25,20250205,1335,13.63,20250402,1769,-14.25,20250205,1032,47.00,20240909,0.57,Y,310870,100,20 억,,146883,N,N,5756,N,00,N +20250423,131121,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,4,2,0.26,65754880,43483,62.72,1530,1530,1499,1969,1061,1515,1512.20,0.71,0,-67,1555,1534,1510,1489,1465,1523,1478,21,454,100,1090,1,1,20687271,314,49.00,0.62,12,0.21,31.00,2453.00,1769,20250205,-14.13,1032,20240909,47.19,1769,-14.13,20250205,1335,13.78,20250402,1769,-14.13,20250205,1032,47.19,20240909,0.57,Y,310870,100,20 억,,146883,N,N,5756,N,00,N +20250423,121125,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1517,2,2,0.13,61954009,40979,59.10,1530,1530,1499,1969,1061,1515,1511.85,0.71,0,788,1555,1534,1510,1489,1465,1523,1478,21,454,100,1090,1,1,20687271,314,48.94,0.62,12,0.20,31.00,2453.00,1769,20250205,-14.25,1032,20240909,47.00,1769,-14.25,20250205,1335,13.63,20250402,1769,-14.25,20250205,1032,47.00,20240909,0.57,Y,310870,100,20 억,,146883,N,N,5756,N,00,N +20250423,111125,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,0,3,0.00,48588408,32167,46.39,1530,1530,1499,1969,1061,1515,1510.50,0.71,0,8171,1555,1534,1510,1489,1465,1523,1478,21,454,100,1090,1,1,20687271,313,48.87,0.62,12,0.16,31.00,2453.00,1769,20250205,-14.36,1032,20240909,46.80,1769,-14.36,20250205,1335,13.48,20250402,1769,-14.36,20250205,1032,46.80,20240909,0.57,Y,310870,100,20 억,,146883,N,N,5756,N,00,N +20250423,101127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1521,6,2,0.40,19048382,12502,18.03,1530,1530,1515,1969,1061,1515,1523.63,0.71,0,-2229,1555,1534,1510,1489,1465,1523,1478,21,454,100,1090,1,1,20687271,315,49.06,0.62,12,0.06,31.00,2453.00,1769,20250205,-14.02,1032,20240909,47.38,1769,-14.02,20250205,1335,13.93,20250402,1769,-14.02,20250205,1032,47.38,20240909,0.57,Y,310870,100,20 억,,146883,N,N,5756,N,00,N +20250423,091133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1523,8,2,0.53,8665761,5671,8.18,1530,1530,1515,1969,1061,1515,1528.08,0.71,0,-1931,1555,1534,1510,1489,1465,1523,1478,21,454,100,1090,1,1,20687271,315,49.13,0.62,12,0.03,31.00,2453.00,1769,20250205,-13.91,1032,20240909,47.58,1769,-13.91,20250205,1335,14.08,20250402,1769,-13.91,20250205,1032,47.58,20240909,0.57,Y,310870,100,20 억,,146883,N,N,5756,N,00,N 20250422,161057,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,5,2,0.33,102997701,68789,220.80,1531,1531,1486,1963,1057,1510,1497.30,0.69,0,4495,1546,1527,1506,1487,1466,1517,1477,21,453,100,1080,1,1,20687271,313,48.87,0.62,12,0.33,31.00,2453.00,1769,20250205,-14.36,1032,20240909,46.80,1769,-14.36,20250205,1335,13.48,20250402,1769,-14.36,20250205,1032,46.80,20240909,0.55,Y,310870,100,20 억,,142358,N,N,5756,N,00,N 20250422,151117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1497,-13,5,-0.86,93457068,62455,200.47,1531,1531,1486,1963,1057,1510,1496.39,0.69,0,8542,1546,1527,1506,1487,1466,1517,1477,21,453,100,1080,1,1,20687271,310,48.29,0.61,12,0.30,31.00,2453.00,1769,20250205,-15.38,1032,20240909,45.06,1769,-15.38,20250205,1335,12.13,20250402,1769,-15.38,20250205,1032,45.06,20240909,0.55,Y,310870,100,20 억,,142358,N,N,0,N,00,N 20250422,141117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1499,-11,5,-0.73,86995285,58141,186.62,1531,1531,1486,1963,1057,1510,1496.28,0.69,0,6700,1546,1527,1506,1487,1466,1517,1477,21,453,100,1080,1,1,20687271,310,48.35,0.61,12,0.28,31.00,2453.00,1769,20250205,-15.26,1032,20240909,45.25,1769,-15.26,20250205,1335,12.28,20250402,1769,-15.26,20250205,1032,45.25,20240909,0.55,Y,310870,100,20 억,,142358,N,N,0,N,00,N diff --git a/311060/price/prices-20250401.csv b/311060/price/prices-20250401.csv index 07308e5ee05e..3ed809035c20 100644 --- a/311060/price/prices-20250401.csv +++ b/311060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161104,57,100.00,KONEX,,,N,N,N,N, ,N,2900,105,2,3.76,4227480,1509,618.44,2795,2900,2750,3210,2380,2795,2801.51,0.00,0,0,2828,2811,2788,2771,2748,2800,2760,39,415,500,1670,5,1,7827134,227,290.00,2.04,12,0.02,10.00,1422.00,6090,20240926,-52.38,2440,20250317,18.85,4265,-32.00,20250103,2440,18.85,20250317,6090,-52.38,20240926,2440,18.85,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250423,151124,57,100.00,KONEX,,,N,N,N,N, ,N,2900,105,2,3.76,4227480,1509,618.44,2795,2900,2750,3210,2380,2795,2801.51,0.00,0,0,2828,2811,2788,2771,2748,2800,2760,39,415,500,1670,5,1,7827134,227,290.00,2.04,12,0.02,10.00,1422.00,6090,20240926,-52.38,2440,20250317,18.85,4265,-32.00,20250103,2440,18.85,20250317,6090,-52.38,20240926,2440,18.85,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250423,141122,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-45,5,-1.61,2093920,750,307.38,2795,2800,2750,3210,2380,2795,2791.89,0.00,0,0,2828,2811,2788,2771,2748,2800,2760,39,415,500,1670,5,1,7827134,215,275.00,1.93,12,0.01,10.00,1422.00,6090,20240926,-54.84,2440,20250317,12.70,4265,-35.52,20250103,2440,12.70,20250317,6090,-54.84,20240926,2440,12.70,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250423,131121,57,100.00,KONEX,,,N,N,N,N, ,N,2800,5,2,0.18,1818920,650,266.39,2795,2800,2795,3210,2380,2795,2798.34,0.00,0,0,2828,2811,2788,2771,2748,2800,2760,39,415,500,1670,5,1,7827134,219,280.00,1.97,12,0.01,10.00,1422.00,6090,20240926,-54.02,2440,20250317,14.75,4265,-34.35,20250103,2440,14.75,20250317,6090,-54.02,20240926,2440,14.75,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250423,121125,57,100.00,KONEX,,,N,N,N,N, ,N,2800,5,2,0.18,1818920,650,266.39,2795,2800,2795,3210,2380,2795,2798.34,0.00,0,0,2828,2811,2788,2771,2748,2800,2760,39,415,500,1670,5,1,7827134,219,280.00,1.97,12,0.01,10.00,1422.00,6090,20240926,-54.02,2440,20250317,14.75,4265,-34.35,20250103,2440,14.75,20250317,6090,-54.02,20240926,2440,14.75,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250423,111126,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,419250,150,61.48,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2828,2811,2788,2771,2748,2800,2760,39,415,500,1670,5,1,7827134,219,279.50,1.97,12,0.00,10.00,1422.00,6090,20240926,-54.11,2440,20250317,14.55,4265,-34.47,20250103,2440,14.55,20250317,6090,-54.11,20240926,2440,14.55,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250423,101128,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2828,2811,2788,2771,2748,2800,2760,39,415,500,1670,5,1,7827134,219,279.50,1.97,12,0.00,10.00,1422.00,6090,20240926,-54.11,2440,20250317,14.55,4265,-34.47,20250103,2440,14.55,20250317,6090,-54.11,20240926,2440,14.55,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250423,091133,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,0,0,0.00,0,0,0,3210,2380,2795,0.00,0.00,0,0,2828,2811,2788,2771,2748,2800,2760,39,415,500,1670,5,1,7827134,219,279.50,1.97,12,0.00,10.00,1422.00,6090,20240926,-54.11,2440,20250317,14.55,4265,-34.47,20250103,2440,14.55,20250317,6090,-54.11,20240926,2440,14.55,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250422,161058,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-45,5,-1.58,681800,244,12.10,2805,2805,2765,3265,2415,2840,2794.26,0.00,0,0,2943,2891,2838,2786,2733,2865,2760,39,425,500,1700,5,1,7827134,219,279.50,1.97,12,0.00,10.00,1422.00,6090,20240926,-54.11,2440,20250317,14.55,4265,-34.47,20250103,2440,14.55,20250317,6090,-54.11,20240926,2440,14.55,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250422,151117,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-45,5,-1.58,681800,244,12.10,2805,2805,2765,3265,2415,2840,2794.26,0.00,0,0,2943,2891,2838,2786,2733,2865,2760,39,425,500,1700,5,1,7827134,219,279.50,1.97,12,0.00,10.00,1422.00,6090,20240926,-54.11,2440,20250317,14.55,4265,-34.47,20250103,2440,14.55,20250317,6090,-54.11,20240926,2440,14.55,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250422,141118,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-40,5,-1.41,568405,203,10.07,2805,2805,2800,3265,2415,2840,2800.02,0.00,0,0,2943,2891,2838,2786,2733,2865,2760,39,425,500,1700,5,1,7827134,219,280.00,1.97,12,0.00,10.00,1422.00,6090,20240926,-54.02,2440,20250317,14.75,4265,-34.35,20250103,2440,14.75,20250317,6090,-54.02,20240926,2440,14.75,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20250401.csv b/311320/price/prices-20250401.csv index 1f29f6549f4b..13c747acfe09 100644 --- a/311320/price/prices-20250401.csv +++ b/311320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,180,2,2.58,95643560,13493,77.30,6970,7160,6970,9060,4880,6970,7087.46,0.84,0,4917,7123,7046,6983,6906,6843,7085,6945,63,2090,500,4730,10,1,12614560,902,26.88,1.68,12,0.11,266.00,4267.00,13880,20240419,-48.49,5900,20241206,21.19,8750,-18.29,20250220,6500,10.00,20250203,13140,-45.59,20240426,5900,21.19,20241206,1.61,Y,311320,500,63 억,,106044,N,N,1608,N,00,N +20250423,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,180,2,2.58,86410720,12197,69.88,6970,7160,6970,9060,4880,6970,7084.59,0.84,0,4649,7123,7046,6983,6906,6843,7085,6945,63,2090,500,4730,10,1,12614560,902,26.88,1.68,12,0.10,266.00,4267.00,13880,20240419,-48.49,5900,20241206,21.19,8750,-18.29,20250220,6500,10.00,20250203,13140,-45.59,20240426,5900,21.19,20241206,1.61,Y,311320,500,63 억,,106044,N,N,3664,N,00,N +20250423,141123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,170,2,2.44,63472240,8985,51.48,6970,7150,6970,9060,4880,6970,7064.24,0.84,0,2784,7123,7046,6983,6906,6843,7085,6945,63,2090,500,4730,10,1,12614560,901,26.84,1.67,12,0.07,266.00,4267.00,13880,20240419,-48.56,5900,20241206,21.02,8750,-18.40,20250220,6500,9.85,20250203,13140,-45.66,20240426,5900,21.02,20241206,1.61,Y,311320,500,63 억,,106044,N,N,3664,N,00,N +20250423,131122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,180,2,2.58,57625250,8166,46.78,6970,7150,6970,9060,4880,6970,7056.73,0.84,0,2842,7123,7046,6983,6906,6843,7085,6945,63,2090,500,4730,10,1,12614560,902,26.88,1.68,12,0.06,266.00,4267.00,13880,20240419,-48.49,5900,20241206,21.19,8750,-18.29,20250220,6500,10.00,20250203,13140,-45.59,20240426,5900,21.19,20241206,1.61,Y,311320,500,63 억,,106044,N,N,3664,N,00,N +20250423,121126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,160,2,2.30,52534710,7452,42.69,6970,7130,6970,9060,4880,6970,7049.75,0.84,0,2454,7123,7046,6983,6906,6843,7085,6945,63,2090,500,4730,10,1,12614560,899,26.80,1.67,12,0.06,266.00,4267.00,13880,20240419,-48.63,5900,20241206,20.85,8750,-18.51,20250220,6500,9.69,20250203,13140,-45.74,20240426,5900,20.85,20241206,1.61,Y,311320,500,63 억,,106044,N,N,3664,N,00,N +20250423,111126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,100,2,1.43,37213580,5291,30.31,6970,7100,6970,9060,4880,6970,7033.37,0.84,0,1251,7123,7046,6983,6906,6843,7085,6945,63,2090,500,4730,10,1,12614560,892,26.58,1.66,12,0.04,266.00,4267.00,13880,20240419,-49.06,5900,20241206,19.83,8750,-19.20,20250220,6500,8.77,20250203,13140,-46.19,20240426,5900,19.83,20241206,1.61,Y,311320,500,63 억,,106044,N,N,3664,N,00,N +20250423,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,120,2,1.72,36598070,5204,29.81,6970,7100,6970,9060,4880,6970,7032.68,0.84,0,1254,7123,7046,6983,6906,6843,7085,6945,63,2090,500,4730,10,1,12614560,894,26.65,1.66,12,0.04,266.00,4267.00,13880,20240419,-48.92,5900,20241206,20.17,8750,-18.97,20250220,6500,9.08,20250203,13140,-46.04,20240426,5900,20.17,20241206,1.61,Y,311320,500,63 억,,106044,N,N,3664,N,00,N +20250423,091133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,60,2,0.86,11783970,1689,9.68,6970,7080,6970,9060,4880,6970,6976.89,0.84,0,-6,7123,7046,6983,6906,6843,7085,6945,63,2090,500,4730,10,1,12614560,887,26.43,1.65,12,0.01,266.00,4267.00,13880,20240419,-49.35,5900,20241206,19.15,8750,-19.66,20250220,6500,8.15,20250203,13140,-46.50,20240426,5900,19.15,20241206,1.61,Y,311320,500,63 억,,106044,N,N,3664,N,00,N 20250422,161058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,121716720,17455,86.42,6960,7060,6920,9130,4930,7030,6973.17,0.84,0,74,7323,7176,7093,6946,6863,7135,6905,63,2100,500,4780,10,1,12614560,879,26.20,1.63,12,0.14,266.00,4267.00,13880,20240419,-49.78,5900,20241206,18.14,8750,-20.34,20250220,6500,7.23,20250203,13140,-46.96,20240426,5900,18.14,20241206,1.60,Y,311320,500,63 억,,105936,N,N,3664,N,00,N 20250422,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,120527730,17284,85.58,6960,7060,6920,9130,4930,7030,6973.37,0.84,0,-71,7323,7176,7093,6946,6863,7135,6905,63,2100,500,4780,10,1,12614560,879,26.20,1.63,12,0.14,266.00,4267.00,13880,20240419,-49.78,5900,20241206,18.14,8750,-20.34,20250220,6500,7.23,20250203,13140,-46.96,20240426,5900,18.14,20241206,1.60,Y,311320,500,63 억,,105936,N,N,189,N,00,N 20250422,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,64060050,9160,45.35,6960,7060,6960,9130,4930,7030,6993.46,0.84,0,-955,7323,7176,7093,6946,6863,7135,6905,63,2100,500,4780,10,1,12614560,879,26.20,1.63,12,0.07,266.00,4267.00,13880,20240419,-49.78,5900,20241206,18.14,8750,-20.34,20250220,6500,7.23,20250203,13140,-46.96,20240426,5900,18.14,20241206,1.60,Y,311320,500,63 억,,105936,N,N,189,N,00,N diff --git a/311390/price/prices-20250401.csv b/311390/price/prices-20250401.csv index 8ba54bbe2401..0e212869b47f 100644 --- a/311390/price/prices-20250401.csv +++ b/311390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7970,-80,5,-0.99,201496230,25409,34.72,8050,8050,7880,10460,5640,8050,7930.11,1.73,0,1019,8410,8230,8000,7820,7590,8115,7705,63,2410,500,5470,10,1,12653789,1009,150.38,1.40,12,0.20,53.00,5673.00,8940,20250415,-10.85,4900,20241210,62.65,8940,-10.85,20250415,4920,61.99,20250109,8940,-10.85,20250415,4900,62.65,20241210,2.76,Y,311390,500,63 억,,218407,N,N,0,N,00,N +20250423,151125,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7930,-120,5,-1.49,172664000,21764,29.74,8050,8050,7880,10460,5640,8050,7933.47,1.73,0,1523,8410,8230,8000,7820,7590,8115,7705,63,2410,500,5470,10,1,12653789,1003,149.62,1.40,12,0.17,53.00,5673.00,8940,20250415,-11.30,4900,20241210,61.84,8940,-11.30,20250415,4920,61.18,20250109,8940,-11.30,20250415,4900,61.84,20241210,2.76,Y,311390,500,63 억,,218407,N,N,0,N,00,N +20250423,141123,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7930,-120,5,-1.49,166286560,20962,28.64,8050,8050,7880,10460,5640,8050,7932.76,1.73,0,1562,8410,8230,8000,7820,7590,8115,7705,63,2410,500,5470,10,1,12653789,1003,149.62,1.40,12,0.17,53.00,5673.00,8940,20250415,-11.30,4900,20241210,61.84,8940,-11.30,20250415,4920,61.18,20250109,8940,-11.30,20250415,4900,61.84,20241210,2.76,Y,311390,500,63 억,,218407,N,N,0,N,00,N +20250423,131122,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7920,-130,5,-1.61,161943920,20414,27.89,8050,8050,7880,10460,5640,8050,7932.98,1.73,0,1726,8410,8230,8000,7820,7590,8115,7705,63,2410,500,5470,10,1,12653789,1002,149.43,1.40,12,0.16,53.00,5673.00,8940,20250415,-11.41,4900,20241210,61.63,8940,-11.41,20250415,4920,60.98,20250109,8940,-11.41,20250415,4900,61.63,20241210,2.76,Y,311390,500,63 억,,218407,N,N,0,N,00,N +20250423,121126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7960,-90,5,-1.12,138682250,17486,23.89,8050,8050,7880,10460,5640,8050,7931.04,1.73,0,2237,8410,8230,8000,7820,7590,8115,7705,63,2410,500,5470,10,1,12653789,1007,150.19,1.40,12,0.14,53.00,5673.00,8940,20250415,-10.96,4900,20241210,62.45,8940,-10.96,20250415,4920,61.79,20250109,8940,-10.96,20250415,4900,62.45,20241210,2.76,Y,311390,500,63 억,,218407,N,N,0,N,00,N +20250423,111126,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8000,-50,5,-0.62,34872440,4377,5.98,8050,8050,7910,10460,5640,8050,7967.20,1.73,0,481,8410,8230,8000,7820,7590,8115,7705,63,2410,500,5470,10,1,12653789,1012,150.94,1.41,12,0.03,53.00,5673.00,8940,20250415,-10.51,4900,20241210,63.27,8940,-10.51,20250415,4920,62.60,20250109,8940,-10.51,20250415,4900,63.27,20241210,2.76,Y,311390,500,63 억,,218407,N,N,0,N,00,N +20250423,101128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7970,-80,5,-0.99,27325700,3432,4.69,8050,8050,7910,10460,5640,8050,7962.03,1.73,0,232,8410,8230,8000,7820,7590,8115,7705,63,2410,500,5470,10,1,12653789,1009,150.38,1.40,12,0.03,53.00,5673.00,8940,20250415,-10.85,4900,20241210,62.65,8940,-10.85,20250415,4920,61.99,20250109,8940,-10.85,20250415,4900,62.65,20241210,2.76,Y,311390,500,63 억,,218407,N,N,0,N,00,N +20250423,091134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7910,-140,5,-1.74,11414170,1431,1.96,8050,8050,7910,10460,5640,8050,7976.36,1.73,0,-96,8410,8230,8000,7820,7590,8115,7705,63,2410,500,5470,10,1,12653789,1001,149.25,1.39,12,0.01,53.00,5673.00,8940,20250415,-11.52,4900,20241210,61.43,8940,-11.52,20250415,4920,60.77,20250109,8940,-11.52,20250415,4900,61.43,20241210,2.76,Y,311390,500,63 억,,218407,N,N,0,N,00,N 20250422,161058,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8050,-40,5,-0.49,578836300,73191,174.80,8180,8180,7770,10510,5670,8090,7908.57,1.74,0,-1962,8383,8236,8163,8016,7943,8200,7980,63,2420,500,5500,10,1,12653789,1019,151.89,1.42,12,0.58,53.00,5673.00,8940,20250415,-9.96,4900,20241210,64.29,8940,-9.96,20250415,4920,63.62,20250109,8940,-9.96,20250415,4900,64.29,20241210,2.73,Y,311390,500,63 억,,220369,N,N,0,N,00,N 20250422,151118,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8030,-60,5,-0.74,569097320,71980,171.90,8180,8180,7770,10510,5670,8090,7906.33,1.74,0,-1437,8383,8236,8163,8016,7943,8200,7980,63,2420,500,5500,10,1,12653789,1016,151.51,1.42,12,0.57,53.00,5673.00,8940,20250415,-10.18,4900,20241210,63.88,8940,-10.18,20250415,4920,63.21,20250109,8940,-10.18,20250415,4900,63.88,20241210,2.73,Y,311390,500,63 억,,220369,N,N,0,N,00,N 20250422,141118,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8030,-60,5,-0.74,545301130,69028,164.85,8180,8180,7770,10510,5670,8090,7899.71,1.74,0,-1095,8383,8236,8163,8016,7943,8200,7980,63,2420,500,5500,10,1,12653789,1016,151.51,1.42,12,0.55,53.00,5673.00,8940,20250415,-10.18,4900,20241210,63.88,8940,-10.18,20250415,4920,63.21,20250109,8940,-10.18,20250415,4900,63.88,20241210,2.73,Y,311390,500,63 억,,220369,N,N,0,N,00,N diff --git a/311690/price/prices-20250401.csv b/311690/price/prices-20250401.csv index 9c8d4d9a01c4..4d8e11ebab2c 100644 --- a/311690/price/prices-20250401.csv +++ b/311690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10180,-10,5,-0.10,162457440,16021,107.89,10200,10260,10090,13240,7140,10190,10140.18,2.18,0,3722,10316,10252,10126,10062,9936,10285,10095,65,3050,500,6310,10,1,13065462,1330,-2.87,1.71,12,0.12,-3545.00,5951.00,18800,20241121,-45.85,8250,20241114,23.39,12930,-21.27,20250225,8840,15.16,20250409,18800,-45.85,20241121,8250,23.39,20241114,0.21,Y,311690,500,65 억,,284635,N,N,1483,N,00,N +20250423,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10190,0,3,0.00,150503220,14847,99.99,10200,10260,10090,13240,7140,10190,10136.94,2.18,0,4484,10316,10252,10126,10062,9936,10285,10095,65,3050,500,6310,10,1,13065462,1331,-2.87,1.71,12,0.11,-3545.00,5951.00,18800,20241121,-45.80,8250,20241114,23.52,12930,-21.19,20250225,8840,15.27,20250409,18800,-45.80,20241121,8250,23.52,20241114,0.21,Y,311690,500,65 억,,284635,N,N,3647,N,00,N +20250423,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10190,0,3,0.00,139032890,13725,92.43,10200,10260,10090,13240,7140,10190,10129.90,2.18,0,4249,10316,10252,10126,10062,9936,10285,10095,65,3050,500,6310,10,1,13065462,1331,-2.87,1.71,12,0.11,-3545.00,5951.00,18800,20241121,-45.80,8250,20241114,23.52,12930,-21.19,20250225,8840,15.27,20250409,18800,-45.80,20241121,8250,23.52,20241114,0.21,Y,311690,500,65 억,,284635,N,N,3647,N,00,N +20250423,131122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10140,-50,5,-0.49,133330580,13164,88.65,10200,10260,10090,13240,7140,10190,10128.42,2.18,0,3937,10316,10252,10126,10062,9936,10285,10095,65,3050,500,6310,10,1,13065462,1325,-2.86,1.70,12,0.10,-3545.00,5951.00,18800,20241121,-46.06,8250,20241114,22.91,12930,-21.58,20250225,8840,14.71,20250409,18800,-46.06,20241121,8250,22.91,20241114,0.21,Y,311690,500,65 억,,284635,N,N,3647,N,00,N +20250423,121126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10170,-20,5,-0.20,114038640,11265,75.86,10200,10260,10090,13240,7140,10190,10123.27,2.18,0,3589,10316,10252,10126,10062,9936,10285,10095,65,3050,500,6310,10,1,13065462,1329,-2.87,1.71,12,0.09,-3545.00,5951.00,18800,20241121,-45.90,8250,20241114,23.27,12930,-21.35,20250225,8840,15.05,20250409,18800,-45.90,20241121,8250,23.27,20241114,0.21,Y,311690,500,65 억,,284635,N,N,3647,N,00,N +20250423,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10100,-90,5,-0.88,103176500,10195,68.66,10200,10260,10090,13240,7140,10190,10120.30,2.18,0,3556,10316,10252,10126,10062,9936,10285,10095,65,3050,500,6310,10,1,13065462,1320,-2.85,1.70,12,0.08,-3545.00,5951.00,18800,20241121,-46.28,8250,20241114,22.42,12930,-21.89,20250225,8840,14.25,20250409,18800,-46.28,20241121,8250,22.42,20241114,0.21,Y,311690,500,65 억,,284635,N,N,3647,N,00,N +20250423,101128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10180,-10,5,-0.10,30330390,2987,20.12,10200,10260,10090,13240,7140,10190,10154.13,2.18,0,104,10316,10252,10126,10062,9936,10285,10095,65,3050,500,6310,10,1,13065462,1330,-2.87,1.71,12,0.02,-3545.00,5951.00,18800,20241121,-45.85,8250,20241114,23.39,12930,-21.27,20250225,8840,15.16,20250409,18800,-45.85,20241121,8250,23.39,20241114,0.21,Y,311690,500,65 억,,284635,N,N,3647,N,00,N +20250423,091134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10180,-10,5,-0.10,5159210,506,3.41,10200,10260,10180,13240,7140,10190,10196.07,2.18,0,-345,10316,10252,10126,10062,9936,10285,10095,65,3050,500,6310,10,1,13065462,1330,-2.87,1.71,12,0.00,-3545.00,5951.00,18800,20241121,-45.85,8250,20241114,23.39,12930,-21.27,20250225,8840,15.16,20250409,18800,-45.85,20241121,8250,23.39,20241114,0.21,Y,311690,500,65 억,,284635,N,N,3647,N,00,N 20250422,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10190,140,2,1.39,149695710,14827,77.58,10050,10190,10000,13060,7040,10050,10096.16,2.17,0,1194,10716,10382,10196,9862,9676,10290,9770,65,3010,500,6230,10,1,13065462,1331,-2.87,1.71,12,0.11,-3545.00,5951.00,18800,20241121,-45.80,8250,20241114,23.52,12930,-21.19,20250225,8840,15.27,20250409,18800,-45.80,20241121,8250,23.52,20241114,0.22,Y,311690,500,65 억,,283155,N,N,3647,N,00,N 20250422,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10140,90,2,0.90,130342210,12922,67.61,10050,10150,10000,13060,7040,10050,10086.84,2.17,0,653,10716,10382,10196,9862,9676,10290,9770,65,3010,500,6230,10,1,13065462,1325,-2.86,1.70,12,0.10,-3545.00,5951.00,18800,20241121,-46.06,8250,20241114,22.91,12930,-21.58,20250225,8840,14.71,20250409,18800,-46.06,20241121,8250,22.91,20241114,0.22,Y,311690,500,65 억,,283155,N,N,863,N,00,N 20250422,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,70,2,0.70,106177120,10534,55.11,10050,10130,10000,13060,7040,10050,10079.47,2.17,0,1041,10716,10382,10196,9862,9676,10290,9770,65,3010,500,6230,10,1,13065462,1322,-2.85,1.70,12,0.08,-3545.00,5951.00,18800,20241121,-46.17,8250,20241114,22.67,12930,-21.73,20250225,8840,14.48,20250409,18800,-46.17,20241121,8250,22.67,20241114,0.22,Y,311690,500,65 억,,283155,N,N,863,N,00,N diff --git a/311960/price/prices-20250401.csv b/311960/price/prices-20250401.csv index 88d70274db31..95b79f859407 100644 --- a/311960/price/prices-20250401.csv +++ b/311960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161105,52,100.00,KONEX,,,N,N,N,N, ,N,4370,190,2,4.55,838615,201,324.19,3900,4400,3900,4805,3555,4180,4172.21,0.00,0,0,4376,4277,4101,4002,3826,4327,4052,15,625,500,0,5,1,3062664,134,-1.82,2.51,12,0.01,-2406.00,1743.00,12890,20240418,-66.10,756,20250306,478.04,4495,-2.78,20250421,756,478.04,20250306,11880,-63.22,20240429,756,478.04,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N +20250423,151125,52,100.00,KONEX,,,N,N,N,N, ,N,4380,200,2,4.78,821475,197,317.74,3900,4400,3900,4805,3555,4180,4169.92,0.00,0,0,4376,4277,4101,4002,3826,4327,4052,15,625,500,0,5,1,3062664,134,-1.82,2.51,12,0.01,-2406.00,1743.00,12890,20240418,-66.02,756,20250306,479.37,4495,-2.56,20250421,756,479.37,20250306,11880,-63.13,20240429,756,479.37,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N +20250423,141123,52,100.00,KONEX,,,N,N,N,N, ,N,4380,200,2,4.78,821475,197,317.74,3900,4400,3900,4805,3555,4180,4169.92,0.00,0,0,4376,4277,4101,4002,3826,4327,4052,15,625,500,0,5,1,3062664,134,-1.82,2.51,12,0.01,-2406.00,1743.00,12890,20240418,-66.02,756,20250306,479.37,4495,-2.56,20250421,756,479.37,20250306,11880,-63.13,20240429,756,479.37,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N +20250423,131122,52,100.00,KONEX,,,N,N,N,N, ,N,4000,-180,5,-4.31,704915,170,274.19,3900,4400,3900,4805,3555,4180,4146.56,0.00,0,0,4376,4277,4101,4002,3826,4327,4052,15,625,500,0,5,1,3062664,123,-1.66,2.29,12,0.01,-2406.00,1743.00,12890,20240418,-68.97,756,20250306,429.10,4495,-11.01,20250421,756,429.10,20250306,11880,-66.33,20240429,756,429.10,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N +20250423,121126,52,100.00,KONEX,,,N,N,N,N, ,N,4290,110,2,2.63,700915,169,272.58,3900,4400,3900,4805,3555,4180,4147.43,0.00,0,0,4376,4277,4101,4002,3826,4327,4052,15,625,500,0,5,1,3062664,131,-1.78,2.46,12,0.01,-2406.00,1743.00,12890,20240418,-66.72,756,20250306,467.46,4495,-4.56,20250421,756,467.46,20250306,11880,-63.89,20240429,756,467.46,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N +20250423,111127,52,100.00,KONEX,,,N,N,N,N, ,N,4100,-80,5,-1.91,186515,44,70.97,3900,4400,3900,4805,3555,4180,4238.98,0.00,0,0,4376,4277,4101,4002,3826,4327,4052,15,625,500,0,5,1,3062664,126,-1.70,2.35,12,0.00,-2406.00,1743.00,12890,20240418,-68.19,756,20250306,442.33,4495,-8.79,20250421,756,442.33,20250306,11880,-65.49,20240429,756,442.33,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N +20250423,101129,52,100.00,KONEX,,,N,N,N,N, ,N,4390,210,2,5.02,119175,28,45.16,3900,4400,3900,4805,3555,4180,4256.25,0.00,0,0,4376,4277,4101,4002,3826,4327,4052,15,625,500,0,5,1,3062664,134,-1.82,2.52,12,0.00,-2406.00,1743.00,12890,20240418,-65.94,756,20250306,480.69,4495,-2.34,20250421,756,480.69,20250306,11880,-63.05,20240429,756,480.69,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N +20250423,091134,52,100.00,KONEX,,,N,N,N,N, ,N,4400,220,2,5.26,93300,22,35.48,3900,4400,3900,4805,3555,4180,4240.91,0.00,0,0,4376,4277,4101,4002,3826,4327,4052,15,625,500,0,5,1,3062664,135,-1.83,2.52,12,0.00,-2406.00,1743.00,12890,20240418,-65.87,756,20250306,482.01,4495,-2.11,20250421,756,482.01,20250306,11880,-62.96,20240429,756,482.01,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N 20250422,161059,52,100.00,KONEX,,,N,N,N,N, ,N,4180,-10,5,-0.24,255940,62,3.78,4005,4200,3925,4815,3565,4190,4128.06,0.00,0,0,4920,4555,4130,3765,3340,4737,3947,15,625,500,0,5,1,3062664,128,-1.74,2.40,12,0.00,-2406.00,1743.00,12890,20240418,-67.57,756,20250306,452.91,4495,-7.01,20250421,756,452.91,20250306,11880,-64.81,20240429,756,452.91,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N 20250422,151119,52,100.00,KONEX,,,N,N,N,N, ,N,4180,-10,5,-0.24,255940,62,3.78,4005,4200,3925,4815,3565,4190,4128.06,0.00,0,0,4920,4555,4130,3765,3340,4737,3947,15,625,500,0,5,1,3062664,128,-1.74,2.40,12,0.00,-2406.00,1743.00,12890,20240418,-67.57,756,20250306,452.91,4495,-7.01,20250421,756,452.91,20250306,11880,-64.81,20240429,756,452.91,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N 20250422,141119,52,100.00,KONEX,,,N,N,N,N, ,N,4180,-10,5,-0.24,247830,60,3.66,4005,4200,3925,4815,3565,4190,4130.50,0.00,0,0,4920,4555,4130,3765,3340,4737,3947,15,625,500,0,5,1,3062664,128,-1.74,2.40,12,0.00,-2406.00,1743.00,12890,20240418,-67.57,756,20250306,452.91,4495,-7.01,20250421,756,452.91,20250306,11880,-64.81,20240429,756,452.91,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,03,N diff --git a/312610/price/prices-20250401.csv b/312610/price/prices-20250401.csv index 14abca911a42..cff23b69e68d 100644 --- a/312610/price/prices-20250401.csv +++ b/312610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1292,-8,5,-0.62,23422849,18087,120.72,1303,1305,1286,1690,910,1300,1295.01,0.84,0,-1101,1343,1321,1309,1287,1275,1315,1281,101,390,500,780,1,1,20256888,262,-4.66,0.46,12,0.09,-277.00,2830.00,2625,20250117,-50.78,1061,20241209,21.77,2625,-50.78,20250117,1100,17.45,20250409,2625,-50.78,20250117,1061,21.77,20241209,0.00,Y,312610,500,101 억,,170873,N,N,0,N,00,N +20250423,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,0,3,0.00,21049331,16263,108.54,1303,1303,1286,1690,910,1300,1294.31,0.84,0,-570,1343,1321,1309,1287,1275,1315,1281,101,390,500,780,1,1,20256888,263,-4.69,0.46,12,0.08,-277.00,2830.00,2625,20250117,-50.48,1061,20241209,22.53,2625,-50.48,20250117,1100,18.18,20250409,2625,-50.48,20250117,1061,22.53,20241209,0.00,Y,312610,500,101 억,,170873,N,N,0,N,00,N +20250423,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1295,-5,5,-0.38,14794469,11446,76.39,1303,1303,1286,1690,910,1300,1292.54,0.84,0,-514,1343,1321,1309,1287,1275,1315,1281,101,390,500,780,1,1,20256888,262,-4.68,0.46,12,0.06,-277.00,2830.00,2625,20250117,-50.67,1061,20241209,22.05,2625,-50.67,20250117,1100,17.73,20250409,2625,-50.67,20250117,1061,22.05,20241209,0.00,Y,312610,500,101 억,,170873,N,N,0,N,00,N +20250423,131123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,-4,5,-0.31,11879640,9185,61.30,1303,1303,1290,1690,910,1300,1293.37,0.84,0,-533,1343,1321,1309,1287,1275,1315,1281,101,390,500,780,1,1,20256888,263,-4.68,0.46,12,0.05,-277.00,2830.00,2625,20250117,-50.63,1061,20241209,22.15,2625,-50.63,20250117,1100,17.82,20250409,2625,-50.63,20250117,1061,22.15,20241209,0.00,Y,312610,500,101 억,,170873,N,N,0,N,00,N +20250423,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,-4,5,-0.31,8996752,6953,46.41,1303,1303,1290,1690,910,1300,1293.94,0.84,0,-1014,1343,1321,1309,1287,1275,1315,1281,101,390,500,780,1,1,20256888,263,-4.68,0.46,12,0.03,-277.00,2830.00,2625,20250117,-50.63,1061,20241209,22.15,2625,-50.63,20250117,1100,17.82,20250409,2625,-50.63,20250117,1061,22.15,20241209,0.00,Y,312610,500,101 억,,170873,N,N,0,N,00,N +20250423,111127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-9,5,-0.69,8809552,6808,45.44,1303,1303,1290,1690,910,1300,1294.00,0.84,0,-1042,1343,1321,1309,1287,1275,1315,1281,101,390,500,780,1,1,20256888,262,-4.66,0.46,12,0.03,-277.00,2830.00,2625,20250117,-50.82,1061,20241209,21.68,2625,-50.82,20250117,1100,17.36,20250409,2625,-50.82,20250117,1061,21.68,20241209,0.00,Y,312610,500,101 억,,170873,N,N,0,N,00,N +20250423,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,-4,5,-0.31,8091415,6253,41.73,1303,1303,1290,1690,910,1300,1294.01,0.84,0,-1040,1343,1321,1309,1287,1275,1315,1281,101,390,500,780,1,1,20256888,263,-4.68,0.46,12,0.03,-277.00,2830.00,2625,20250117,-50.63,1061,20241209,22.15,2625,-50.63,20250117,1100,17.82,20250409,2625,-50.63,20250117,1061,22.15,20241209,0.00,Y,312610,500,101 억,,170873,N,N,0,N,00,N +20250423,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-10,5,-0.77,817834,632,4.22,1303,1303,1290,1690,910,1300,1294.04,0.84,0,-47,1343,1321,1309,1287,1275,1315,1281,101,390,500,780,1,1,20256888,261,-4.66,0.46,12,0.00,-277.00,2830.00,2625,20250117,-50.86,1061,20241209,21.58,2625,-50.86,20250117,1100,17.27,20250409,2625,-50.86,20250117,1061,21.58,20241209,0.00,Y,312610,500,101 억,,170873,N,N,0,N,00,N 20250422,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-30,5,-2.26,19623859,14972,111.71,1330,1331,1297,1729,931,1330,1310.70,0.85,0,-1835,1355,1342,1324,1311,1293,1333,1302,101,399,500,790,1,1,20256888,263,-4.69,0.46,12,0.07,-277.00,2830.00,2625,20250117,-50.48,1061,20241209,22.53,2625,-50.48,20250117,1100,18.18,20250409,2625,-50.48,20250117,1061,22.53,20241209,0.00,Y,312610,500,101 억,,172707,N,N,0,N,00,N 20250422,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,-15,5,-1.13,14714174,11208,83.63,1330,1331,1308,1729,931,1330,1312.83,0.85,0,-1378,1355,1342,1324,1311,1293,1333,1302,101,399,500,790,1,1,20256888,266,-4.75,0.46,12,0.06,-277.00,2830.00,2625,20250117,-49.90,1061,20241209,23.94,2625,-49.90,20250117,1100,19.55,20250409,2625,-49.90,20250117,1061,23.94,20241209,0.00,Y,312610,500,101 억,,172707,N,N,0,N,00,N 20250422,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,-15,5,-1.13,13483339,10272,76.65,1330,1331,1308,1729,931,1330,1312.63,0.85,0,-690,1355,1342,1324,1311,1293,1333,1302,101,399,500,790,1,1,20256888,266,-4.75,0.46,12,0.05,-277.00,2830.00,2625,20250117,-49.90,1061,20241209,23.94,2625,-49.90,20250117,1100,19.55,20250409,2625,-49.90,20250117,1061,23.94,20241209,0.00,Y,312610,500,101 억,,172707,N,N,0,N,00,N diff --git a/313760/price/prices-20250401.csv b/313760/price/prices-20250401.csv index b7455db0ac08..33191a925edd 100644 --- a/313760/price/prices-20250401.csv +++ b/313760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-70,5,-1.08,231635170,36109,141.00,6470,6630,6300,8410,4530,6470,6414.89,0.27,0,-2475,6776,6622,6446,6292,6116,6535,6205,51,1940,500,4390,10,1,10182927,652,-3.67,2.41,12,0.35,-1746.00,2660.00,9100,20240417,-29.67,2270,20250120,181.94,7100,-9.86,20250410,2270,181.94,20250120,8900,-28.09,20240424,2270,181.94,20250120,0.00,Y,313760,500,50 억,,27736,N,N,40,N,00,N +20250423,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-50,5,-0.77,182472820,28423,110.99,6470,6630,6300,8410,4530,6470,6419.90,0.27,0,-2402,6776,6622,6446,6292,6116,6535,6205,51,1940,500,4390,10,1,10182927,654,-3.68,2.41,12,0.28,-1746.00,2660.00,9100,20240417,-29.45,2270,20250120,182.82,7100,-9.58,20250410,2270,182.82,20250120,8900,-27.87,20240424,2270,182.82,20250120,0.00,Y,313760,500,50 억,,27736,N,N,402,N,00,N +20250423,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-60,5,-0.93,153811840,23980,93.64,6470,6630,6300,8410,4530,6470,6414.17,0.27,0,-2688,6776,6622,6446,6292,6116,6535,6205,51,1940,500,4390,10,1,10182927,653,-3.67,2.41,12,0.24,-1746.00,2660.00,9100,20240417,-29.56,2270,20250120,182.38,7100,-9.72,20250410,2270,182.38,20250120,8900,-27.98,20240424,2270,182.38,20250120,0.00,Y,313760,500,50 억,,27736,N,N,402,N,00,N +20250423,131123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-90,5,-1.39,112896720,17598,68.72,6470,6630,6300,8410,4530,6470,6415.32,0.27,0,-2803,6776,6622,6446,6292,6116,6535,6205,51,1940,500,4390,10,1,10182927,650,-3.65,2.40,12,0.17,-1746.00,2660.00,9100,20240417,-29.89,2270,20250120,181.06,7100,-10.14,20250410,2270,181.06,20250120,8900,-28.31,20240424,2270,181.06,20250120,0.00,Y,313760,500,50 억,,27736,N,N,402,N,00,N +20250423,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-90,5,-1.39,84176940,13078,51.07,6470,6630,6300,8410,4530,6470,6436.53,0.27,0,-2666,6776,6622,6446,6292,6116,6535,6205,51,1940,500,4390,10,1,10182927,650,-3.65,2.40,12,0.13,-1746.00,2660.00,9100,20240417,-29.89,2270,20250120,181.06,7100,-10.14,20250410,2270,181.06,20250120,8900,-28.31,20240424,2270,181.06,20250120,0.00,Y,313760,500,50 억,,27736,N,N,402,N,00,N +20250423,111127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-40,5,-0.62,61297780,9482,37.03,6470,6630,6360,8410,4530,6470,6464.65,0.27,0,-2847,6776,6622,6446,6292,6116,6535,6205,51,1940,500,4390,10,1,10182927,655,-3.68,2.42,12,0.09,-1746.00,2660.00,9100,20240417,-29.34,2270,20250120,183.26,7100,-9.44,20250410,2270,183.26,20250120,8900,-27.75,20240424,2270,183.26,20250120,0.00,Y,313760,500,50 억,,27736,N,N,402,N,00,N +20250423,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-30,5,-0.46,34598920,5332,20.82,6470,6630,6360,8410,4530,6470,6488.92,0.27,0,-2636,6776,6622,6446,6292,6116,6535,6205,51,1940,500,4390,10,1,10182927,656,-3.69,2.42,12,0.05,-1746.00,2660.00,9100,20240417,-29.23,2270,20250120,183.70,7100,-9.30,20250410,2270,183.70,20250120,8900,-27.64,20240424,2270,183.70,20250120,0.00,Y,313760,500,50 억,,27736,N,N,402,N,00,N +20250423,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,0,3,0.00,15563900,2384,9.31,6470,6630,6470,8410,4530,6470,6528.48,0.27,0,-1424,6776,6622,6446,6292,6116,6535,6205,51,1940,500,4390,10,1,10182927,659,-3.71,2.43,12,0.02,-1746.00,2660.00,9100,20240417,-28.90,2270,20250120,185.02,7100,-8.87,20250410,2270,185.02,20250120,8900,-27.30,20240424,2270,185.02,20250120,0.00,Y,313760,500,50 억,,27736,N,N,402,N,00,N 20250422,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,0,3,0.00,164833560,25538,47.11,6540,6600,6270,8410,4530,6470,6454.44,0.36,0,-8490,7070,6770,6580,6280,6090,6675,6185,51,1940,500,4390,10,1,10182927,659,-3.71,2.43,12,0.25,-1746.00,2660.00,9100,20240417,-28.90,2270,20250120,185.02,7100,-8.87,20250410,2270,185.02,20250120,8900,-27.30,20240424,2270,185.02,20250120,0.00,Y,313760,500,50 억,,36221,N,N,402,N,00,N 20250422,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-30,5,-0.46,162646530,25200,46.48,6540,6600,6270,8410,4530,6470,6454.23,0.36,0,-8189,7070,6770,6580,6280,6090,6675,6185,51,1940,500,4390,10,1,10182927,656,-3.69,2.42,12,0.25,-1746.00,2660.00,9100,20240417,-29.23,2270,20250120,183.70,7100,-9.30,20250410,2270,183.70,20250120,8900,-27.64,20240424,2270,183.70,20250120,0.00,Y,313760,500,50 억,,36221,N,N,135,N,00,N 20250422,141119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,0,3,0.00,150650850,23343,43.06,6540,6600,6270,8410,4530,6470,6453.79,0.36,0,-8197,7070,6770,6580,6280,6090,6675,6185,51,1940,500,4390,10,1,10182927,659,-3.71,2.43,12,0.23,-1746.00,2660.00,9100,20240417,-28.90,2270,20250120,185.02,7100,-8.87,20250410,2270,185.02,20250120,8900,-27.30,20240424,2270,185.02,20250120,0.00,Y,313760,500,50 억,,36221,N,N,135,N,00,N diff --git a/314130/price/prices-20250401.csv b/314130/price/prices-20250401.csv index 09db0fa84aeb..73b4e0b38fa7 100644 --- a/314130/price/prices-20250401.csv +++ b/314130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-5,5,-0.17,621457763,205460,78.79,3100,3120,2970,3935,2125,3030,3024.71,3.02,0,-50382,3176,3102,3036,2962,2896,3140,3000,155,905,500,2120,5,1,31085515,940,-5.25,2.06,12,0.66,-576.00,1472.00,7335,20240604,-58.76,2170,20250331,39.40,3200,-5.47,20250212,2170,39.40,20250331,14670,-79.38,20240604,2170,39.40,20250331,0.62,Y,314130,500,155 억,,937955,N,N,2459,N,00,N +20250423,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-25,5,-0.83,594564913,196557,75.38,3100,3120,2970,3935,2125,3030,3024.90,3.02,0,-51968,3176,3102,3036,2962,2896,3140,3000,155,905,500,2120,5,1,31085515,934,-5.22,2.04,12,0.63,-576.00,1472.00,7335,20240604,-59.03,2170,20250331,38.48,3200,-6.09,20250212,2170,38.48,20250331,14670,-79.52,20240604,2170,38.48,20250331,0.62,Y,314130,500,155 억,,937955,N,N,6358,N,00,N +20250423,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-30,5,-0.99,559340993,184853,70.89,3100,3120,2970,3935,2125,3030,3025.87,3.02,0,-52651,3176,3102,3036,2962,2896,3140,3000,155,905,500,2120,5,1,31085515,933,-5.21,2.04,12,0.59,-576.00,1472.00,7335,20240604,-59.10,2170,20250331,38.25,3200,-6.25,20250212,2170,38.25,20250331,14670,-79.55,20240604,2170,38.25,20250331,0.62,Y,314130,500,155 억,,937955,N,N,6358,N,00,N +20250423,131123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,-35,5,-1.16,513789858,169711,65.08,3100,3120,2970,3935,2125,3030,3027.44,3.02,0,-45490,3176,3102,3036,2962,2896,3140,3000,155,905,500,2120,5,1,31085515,931,-5.20,2.03,12,0.55,-576.00,1472.00,7335,20240604,-59.17,2170,20250331,38.02,3200,-6.41,20250212,2170,38.02,20250331,14670,-79.58,20240604,2170,38.02,20250331,0.62,Y,314130,500,155 억,,937955,N,N,6358,N,00,N +20250423,121127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,-50,5,-1.65,476069478,157051,60.23,3100,3120,2970,3935,2125,3030,3031.30,3.02,0,-40932,3176,3102,3036,2962,2896,3140,3000,155,905,500,2120,5,1,31085515,926,-5.17,2.02,12,0.51,-576.00,1472.00,7335,20240604,-59.37,2170,20250331,37.33,3200,-6.88,20250212,2170,37.33,20250331,14670,-79.69,20240604,2170,37.33,20250331,0.62,Y,314130,500,155 억,,937955,N,N,6358,N,00,N +20250423,111128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,-40,5,-1.32,445014368,146634,56.23,3100,3120,2970,3935,2125,3030,3034.86,3.02,0,-35671,3176,3102,3036,2962,2896,3140,3000,155,905,500,2120,5,1,31085515,929,-5.19,2.03,12,0.47,-576.00,1472.00,7335,20240604,-59.24,2170,20250331,37.79,3200,-6.56,20250212,2170,37.79,20250331,14670,-79.62,20240604,2170,37.79,20250331,0.62,Y,314130,500,155 억,,937955,N,N,6358,N,00,N +20250423,101129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-10,5,-0.33,329231223,107819,41.35,3100,3120,2990,3935,2125,3030,3053.55,3.02,0,-31299,3176,3102,3036,2962,2896,3140,3000,155,905,500,2120,5,1,31085515,939,-5.24,2.05,12,0.35,-576.00,1472.00,7335,20240604,-58.83,2170,20250331,39.17,3200,-5.62,20250212,2170,39.17,20250331,14670,-79.41,20240604,2170,39.17,20250331,0.62,Y,314130,500,155 억,,937955,N,N,6358,N,00,N +20250423,091135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,35,2,1.16,161551420,52302,20.06,3100,3120,3040,3935,2125,3030,3088.82,3.02,0,-14413,3176,3102,3036,2962,2896,3140,3000,155,905,500,2120,5,1,31085515,953,-5.32,2.08,12,0.17,-576.00,1472.00,7335,20240604,-58.21,2170,20250331,41.24,3200,-4.22,20250212,2170,41.24,20250331,14670,-79.11,20240604,2170,41.24,20250331,0.62,Y,314130,500,155 억,,937955,N,N,6358,N,00,N 20250422,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,5,2,0.17,785105987,258770,132.28,3025,3110,2970,3930,2120,3025,3034.02,3.10,0,-16366,3128,3076,3018,2966,2908,3102,2992,155,905,500,2110,5,1,31085515,942,-5.26,2.06,12,0.83,-576.00,1472.00,7335,20240604,-58.69,2170,20250331,39.63,3200,-5.31,20250212,2170,39.63,20250331,14670,-79.35,20240604,2170,39.63,20250331,0.59,Y,314130,500,155 억,,962690,N,N,6358,N,00,N 20250422,151119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,5,2,0.17,746389052,245987,125.74,3025,3110,2970,3930,2120,3025,3034.29,3.10,0,-11933,3128,3076,3018,2966,2908,3102,2992,155,905,500,2110,5,1,31085515,942,-5.26,2.06,12,0.79,-576.00,1472.00,7335,20240604,-58.69,2170,20250331,39.63,3200,-5.31,20250212,2170,39.63,20250331,14670,-79.35,20240604,2170,39.63,20250331,0.59,Y,314130,500,155 억,,962690,N,N,3638,N,00,N 20250422,141119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,15,2,0.50,669261862,220486,112.71,3025,3110,2970,3930,2120,3025,3035.43,3.10,0,-7555,3128,3076,3018,2966,2908,3102,2992,155,905,500,2110,5,1,31085515,945,-5.28,2.07,12,0.71,-576.00,1472.00,7335,20240604,-58.55,2170,20250331,40.09,3200,-5.00,20250212,2170,40.09,20250331,14670,-79.28,20240604,2170,40.09,20250331,0.59,Y,314130,500,155 억,,962690,N,N,3638,N,00,N diff --git a/314140/price/prices-20250401.csv b/314140/price/prices-20250401.csv index 3e8c947fdc7f..6dda121be842 100644 --- a/314140/price/prices-20250401.csv +++ b/314140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,0,3,0.00,33115870,6375,70.75,5190,5220,5170,6740,3640,5190,5194.65,1.45,0,659,5343,5266,5203,5126,5063,5235,5095,43,1550,500,3320,10,1,8666361,450,-49.43,0.44,12,0.07,-105.00,11814.00,10790,20240610,-51.90,4560,20241115,13.82,6960,-25.43,20250314,4765,8.92,20250407,10790,-51.90,20240610,4560,13.82,20241115,1.97,Y,314140,500,43 억,,125438,N,N,42,N,00,N +20250423,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,20,2,0.39,20857210,4014,44.55,5190,5220,5170,6740,3640,5190,5196.12,1.45,0,662,5343,5266,5203,5126,5063,5235,5095,43,1550,500,3320,10,1,8666361,452,-49.62,0.44,12,0.05,-105.00,11814.00,10790,20240610,-51.71,4560,20241115,14.25,6960,-25.14,20250314,4765,9.34,20250407,10790,-51.71,20240610,4560,14.25,20241115,1.97,Y,314140,500,43 억,,125438,N,N,76,N,00,N +20250423,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,16169310,3113,34.55,5190,5220,5170,6740,3640,5190,5194.12,1.45,0,404,5343,5266,5203,5126,5063,5235,5095,43,1550,500,3320,10,1,8666361,451,-49.52,0.44,12,0.04,-105.00,11814.00,10790,20240610,-51.81,4560,20241115,14.04,6960,-25.29,20250314,4765,9.13,20250407,10790,-51.81,20240610,4560,14.04,20241115,1.97,Y,314140,500,43 억,,125438,N,N,76,N,00,N +20250423,131124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,15560825,2996,33.25,5190,5220,5170,6740,3640,5190,5193.87,1.45,0,390,5343,5266,5203,5126,5063,5235,5095,43,1550,500,3320,10,1,8666361,451,-49.52,0.44,12,0.03,-105.00,11814.00,10790,20240610,-51.81,4560,20241115,14.04,6960,-25.29,20250314,4765,9.13,20250407,10790,-51.81,20240610,4560,14.04,20241115,1.97,Y,314140,500,43 억,,125438,N,N,76,N,00,N +20250423,121127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,13360285,2573,28.56,5190,5220,5170,6740,3640,5190,5192.49,1.45,0,250,5343,5266,5203,5126,5063,5235,5095,43,1550,500,3320,10,1,8666361,452,-49.71,0.44,12,0.03,-105.00,11814.00,10790,20240610,-51.62,4560,20241115,14.47,6960,-25.00,20250314,4765,9.55,20250407,10790,-51.62,20240610,4560,14.47,20241115,1.97,Y,314140,500,43 억,,125438,N,N,76,N,00,N +20250423,111128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,9301775,1792,19.89,5190,5220,5170,6740,3640,5190,5190.72,1.45,0,212,5343,5266,5203,5126,5063,5235,5095,43,1550,500,3320,10,1,8666361,452,-49.71,0.44,12,0.02,-105.00,11814.00,10790,20240610,-51.62,4560,20241115,14.47,6960,-25.00,20250314,4765,9.55,20250407,10790,-51.62,20240610,4560,14.47,20241115,1.97,Y,314140,500,43 억,,125438,N,N,76,N,00,N +20250423,101130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,20,2,0.39,6851690,1321,14.66,5190,5210,5170,6740,3640,5190,5186.74,1.45,0,156,5343,5266,5203,5126,5063,5235,5095,43,1550,500,3320,10,1,8666361,452,-49.62,0.44,12,0.02,-105.00,11814.00,10790,20240610,-51.71,4560,20241115,14.25,6960,-25.14,20250314,4765,9.34,20250407,10790,-51.71,20240610,4560,14.25,20241115,1.97,Y,314140,500,43 억,,125438,N,N,76,N,00,N +20250423,091136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-10,5,-0.19,2622550,506,5.62,5190,5200,5170,6740,3640,5190,5182.91,1.45,0,-21,5343,5266,5203,5126,5063,5235,5095,43,1550,500,3320,10,1,8666361,449,-49.33,0.44,12,0.01,-105.00,11814.00,10790,20240610,-51.99,4560,20241115,13.60,6960,-25.57,20250314,4765,8.71,20250407,10790,-51.99,20240610,4560,13.60,20241115,1.97,Y,314140,500,43 억,,125438,N,N,76,N,00,N 20250422,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-30,5,-0.57,46438460,8973,114.52,5280,5280,5140,6780,3660,5220,5175.34,1.43,0,1558,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,450,-49.43,0.44,12,0.10,-105.00,11814.00,10790,20240610,-51.90,4560,20241115,13.82,6960,-25.43,20250314,4765,8.92,20250407,10790,-51.90,20240610,4560,13.82,20241115,1.99,Y,314140,500,43 억,,123880,N,N,76,N,00,N 20250422,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-30,5,-0.57,42992420,8309,106.05,5280,5280,5140,6780,3660,5220,5174.20,1.43,0,1724,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,450,-49.43,0.44,12,0.10,-105.00,11814.00,10790,20240610,-51.90,4560,20241115,13.82,6960,-25.43,20250314,4765,8.92,20250407,10790,-51.90,20240610,4560,13.82,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N 20250422,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-50,5,-0.96,35478680,6850,87.43,5280,5280,5140,6780,3660,5220,5179.37,1.43,0,1447,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,448,-49.24,0.44,12,0.08,-105.00,11814.00,10790,20240610,-52.09,4560,20241115,13.38,6960,-25.72,20250314,4765,8.50,20250407,10790,-52.09,20240610,4560,13.38,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N diff --git a/314930/price/prices-20250401.csv b/314930/price/prices-20250401.csv index ed93611c3d56..650e94d4247d 100644 --- a/314930/price/prices-20250401.csv +++ b/314930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161106,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14110,250,2,1.80,1253967270,88958,102.61,14060,14300,13760,18010,9710,13860,14096.17,5.20,0,-15358,14200,14030,13730,13560,13260,14115,13645,149,4150,500,8590,10,1,29764103,4200,0.00,7.82,12,0.30,0.00,1805.00,24200,20241011,-41.69,8250,20240417,71.03,17170,-17.82,20250107,10870,29.81,20250409,24200,-41.69,20241011,8810,60.16,20240425,3.22,Y,314930,500,148 억,,1547486,N,N,6749,N,00,N +20250423,151127,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14180,320,2,2.31,1243813110,88239,101.78,14060,14300,13760,18010,9710,13860,14095.96,5.20,0,-15504,14200,14030,13730,13560,13260,14115,13645,149,4150,500,8590,10,1,29764103,4221,0.00,7.86,12,0.30,0.00,1805.00,24200,20241011,-41.40,8250,20240417,71.88,17170,-17.41,20250107,10870,30.45,20250409,24200,-41.40,20241011,8810,60.95,20240425,3.22,Y,314930,500,148 억,,1547486,N,N,6459,N,00,N +20250423,141125,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14150,290,2,2.09,1109664240,78738,90.82,14060,14300,13760,18010,9710,13860,14093.12,5.20,0,-17176,14200,14030,13730,13560,13260,14115,13645,149,4150,500,8590,10,1,29764103,4212,0.00,7.84,12,0.26,0.00,1805.00,24200,20241011,-41.53,8250,20240417,71.52,17170,-17.59,20250107,10870,30.17,20250409,24200,-41.53,20241011,8810,60.61,20240425,3.22,Y,314930,500,148 억,,1547486,N,N,6459,N,00,N +20250423,131124,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14130,270,2,1.95,895471440,63547,73.30,14060,14300,13760,18010,9710,13860,14091.48,5.20,0,-23200,14200,14030,13730,13560,13260,14115,13645,149,4150,500,8590,10,1,29764103,4206,0.00,7.83,12,0.21,0.00,1805.00,24200,20241011,-41.61,8250,20240417,71.27,17170,-17.71,20250107,10870,29.99,20250409,24200,-41.61,20241011,8810,60.39,20240425,3.22,Y,314930,500,148 억,,1547486,N,N,6459,N,00,N +20250423,121128,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14220,360,2,2.60,768923780,54615,63.00,14060,14300,13760,18010,9710,13860,14078.99,5.20,0,-18764,14200,14030,13730,13560,13260,14115,13645,149,4150,500,8590,10,1,29764103,4232,0.00,7.88,12,0.18,0.00,1805.00,24200,20241011,-41.24,8250,20240417,72.36,17170,-17.18,20250107,10870,30.82,20250409,24200,-41.24,20241011,8810,61.41,20240425,3.22,Y,314930,500,148 억,,1547486,N,N,6459,N,00,N +20250423,111128,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14110,250,2,1.80,541099990,38598,44.52,14060,14150,13760,18010,9710,13860,14018.86,5.20,0,-14570,14200,14030,13730,13560,13260,14115,13645,149,4150,500,8590,10,1,29764103,4200,0.00,7.82,12,0.13,0.00,1805.00,24200,20241011,-41.69,8250,20240417,71.03,17170,-17.82,20250107,10870,29.81,20250409,24200,-41.69,20241011,8810,60.16,20240425,3.22,Y,314930,500,148 억,,1547486,N,N,6459,N,00,N +20250423,101130,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14110,250,2,1.80,367872980,26230,30.26,14060,14150,13760,18010,9710,13860,14024.89,5.20,0,-6305,14200,14030,13730,13560,13260,14115,13645,149,4150,500,8590,10,1,29764103,4200,0.00,7.82,12,0.09,0.00,1805.00,24200,20241011,-41.69,8250,20240417,71.03,17170,-17.82,20250107,10870,29.81,20250409,24200,-41.69,20241011,8810,60.16,20240425,3.22,Y,314930,500,148 억,,1547486,N,N,6459,N,00,N +20250423,091136,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13930,70,2,0.51,97791460,7020,8.10,14060,14070,13760,18010,9710,13860,13930.41,5.20,0,-2313,14200,14030,13730,13560,13260,14115,13645,149,4150,500,8590,10,1,29764103,4146,0.00,7.72,12,0.02,0.00,1805.00,24200,20241011,-42.44,8250,20240417,68.85,17170,-18.87,20250107,10870,28.15,20250409,24200,-42.44,20241011,8810,58.12,20240425,3.22,Y,314930,500,148 억,,1547486,N,N,6459,N,00,N 20250422,161100,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13860,170,2,1.24,1184713000,86692,74.04,13480,13900,13430,17790,9590,13690,13665.77,5.12,0,22126,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4125,0.00,7.68,12,0.29,0.00,1805.00,24200,20241011,-42.73,8250,20240417,68.00,17170,-19.28,20250107,10870,27.51,20250409,24200,-42.73,20241011,8440,64.22,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,6459,N,00,N 20250422,151120,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13850,160,2,1.17,1111436410,81404,69.52,13480,13900,13430,17790,9590,13690,13653.34,5.12,0,20857,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4122,0.00,7.67,12,0.27,0.00,1805.00,24200,20241011,-42.77,8250,20240417,67.88,17170,-19.34,20250107,10870,27.41,20250409,24200,-42.77,20241011,8440,64.10,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N 20250422,141120,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13860,170,2,1.24,985301360,72300,61.75,13480,13900,13430,17790,9590,13690,13627.96,5.12,0,17597,14503,14096,13843,13436,13183,13970,13310,149,4100,500,8480,10,1,29764103,4125,0.00,7.68,12,0.24,0.00,1805.00,24200,20241011,-42.73,8250,20240417,68.00,17170,-19.28,20250107,10870,27.51,20250409,24200,-42.73,20241011,8440,64.22,20240422,3.18,Y,314930,500,148 억,,1524632,N,N,4788,N,00,N diff --git a/315640/price/prices-20250401.csv b/315640/price/prices-20250401.csv index baf38a56c567..41ee785dd4bf 100644 --- a/315640/price/prices-20250401.csv +++ b/315640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-370,5,-4.89,3666186180,503993,93.17,7630,7650,7060,9820,5300,7560,7274.30,0.96,0,43142,8193,7876,7663,7346,7133,7770,7240,112,2260,500,5440,10,1,22421268,1612,-17.80,8.50,12,2.25,-404.00,846.00,9940,20240610,-27.67,4160,20240805,72.84,9090,-20.90,20250206,5100,40.98,20250409,9940,-27.67,20240610,4160,72.84,20240805,1.02,Y,315640,500,112 억,,216092,N,N,19102,N,00,N +20250423,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-410,5,-5.42,3564272005,489790,90.54,7630,7650,7060,9820,5300,7560,7277.14,0.96,0,44253,8193,7876,7663,7346,7133,7770,7240,112,2260,500,5440,10,1,22421268,1603,-17.70,8.45,12,2.18,-404.00,846.00,9940,20240610,-28.07,4160,20240805,71.88,9090,-21.34,20250206,5100,40.20,20250409,9940,-28.07,20240610,4160,71.88,20240805,1.02,Y,315640,500,112 억,,216092,N,N,6092,N,00,N +20250423,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-420,5,-5.56,3148981490,431601,79.78,7630,7650,7060,9820,5300,7560,7296.04,0.96,0,37677,8193,7876,7663,7346,7133,7770,7240,112,2260,500,5440,10,1,22421268,1601,-17.67,8.44,12,1.92,-404.00,846.00,9940,20240610,-28.17,4160,20240805,71.63,9090,-21.45,20250206,5100,40.00,20250409,9940,-28.17,20240610,4160,71.63,20240805,1.02,Y,315640,500,112 억,,216092,N,N,6092,N,00,N +20250423,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-420,5,-5.56,2894580705,395991,73.20,7630,7650,7060,9820,5300,7560,7309.71,0.96,0,35701,8193,7876,7663,7346,7133,7770,7240,112,2260,500,5440,10,1,22421268,1601,-17.67,8.44,12,1.77,-404.00,846.00,9940,20240610,-28.17,4160,20240805,71.63,9090,-21.45,20250206,5100,40.00,20250409,9940,-28.17,20240610,4160,71.63,20240805,1.02,Y,315640,500,112 억,,216092,N,N,6092,N,00,N +20250423,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-350,5,-4.63,2257030825,306848,56.72,7630,7650,7190,9820,5300,7560,7355.53,0.96,0,31690,8193,7876,7663,7346,7133,7770,7240,112,2260,500,5440,10,1,22421268,1617,-17.85,8.52,12,1.37,-404.00,846.00,9940,20240610,-27.46,4160,20240805,73.32,9090,-20.68,20250206,5100,41.37,20250409,9940,-27.46,20240610,4160,73.32,20240805,1.02,Y,315640,500,112 억,,216092,N,N,6092,N,00,N +20250423,111128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-310,5,-4.10,1952276625,264649,48.92,7630,7650,7220,9820,5300,7560,7376.85,0.96,0,35023,8193,7876,7663,7346,7133,7770,7240,112,2260,500,5440,10,1,22421268,1626,-17.95,8.57,12,1.18,-404.00,846.00,9940,20240610,-27.06,4160,20240805,74.28,9090,-20.24,20250206,5100,42.16,20250409,9940,-27.06,20240610,4160,74.28,20240805,1.02,Y,315640,500,112 억,,216092,N,N,6092,N,00,N +20250423,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-250,5,-3.31,1374161910,185001,34.20,7630,7650,7270,9820,5300,7560,7427.86,0.96,0,23880,8193,7876,7663,7346,7133,7770,7240,112,2260,500,5440,10,1,22421268,1639,-18.09,8.64,12,0.83,-404.00,846.00,9940,20240610,-26.46,4160,20240805,75.72,9090,-19.58,20250206,5100,43.33,20250409,9940,-26.46,20240610,4160,75.72,20240805,1.02,Y,315640,500,112 억,,216092,N,N,6092,N,00,N +20250423,091136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-40,5,-0.53,344426730,45615,8.43,7630,7650,7410,9820,5300,7560,7550.73,0.96,0,4672,8193,7876,7663,7346,7133,7770,7240,112,2260,500,5440,10,1,22421268,1686,-18.61,8.89,12,0.20,-404.00,846.00,9940,20240610,-24.35,4160,20240805,80.77,9090,-17.27,20250206,5100,47.45,20250409,9940,-24.35,20240610,4160,80.77,20240805,1.02,Y,315640,500,112 억,,216092,N,N,6092,N,00,N 20250422,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-340,5,-4.30,4116420585,540960,49.49,7890,7980,7450,10270,5530,7900,7609.44,0.70,0,51063,9180,8540,8150,7510,7120,8345,7315,112,2370,500,5680,10,1,22421268,1695,-18.71,8.94,12,2.41,-404.00,846.00,9940,20240610,-23.94,4160,20240805,81.73,9090,-16.83,20250206,5100,48.24,20250409,9940,-23.94,20240610,4160,81.73,20240805,1.02,Y,315640,500,112 억,,155982,N,N,6092,N,00,N 20250422,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-390,5,-4.94,3960000365,520184,47.59,7890,7980,7450,10270,5530,7900,7612.65,0.70,0,51034,9180,8540,8150,7510,7120,8345,7315,112,2370,500,5680,10,1,22421268,1684,-18.59,8.88,12,2.32,-404.00,846.00,9940,20240610,-24.45,4160,20240805,80.53,9090,-17.38,20250206,5100,47.25,20250409,9940,-24.45,20240610,4160,80.53,20240805,1.02,Y,315640,500,112 억,,155982,N,N,50685,N,00,N 20250422,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7520,-380,5,-4.81,3630919105,476215,43.57,7890,7980,7500,10270,5530,7900,7624.49,0.70,0,39346,9180,8540,8150,7510,7120,8345,7315,112,2370,500,5680,10,1,22421268,1686,-18.61,8.89,12,2.12,-404.00,846.00,9940,20240610,-24.35,4160,20240805,80.77,9090,-17.27,20250206,5100,47.45,20250409,9940,-24.35,20240610,4160,80.77,20240805,1.02,Y,315640,500,112 억,,155982,N,N,50685,N,00,N diff --git a/316140/price/prices-20250401.csv b/316140/price/prices-20250401.csv index 419efbffcc31..aa849a18b095 100644 --- a/316140/price/prices-20250401.csv +++ b/316140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161107,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17160,90,2,0.53,19327955605,1128943,64.77,17160,17200,17030,22150,11950,17070,17120.40,45.30,0,148971,17223,17146,17033,16956,16843,17185,16995,38027,5080,5000,12970,10,1,742591501,127429,4.14,0.37,12,0.15,4144.00,45964.00,17500,20250219,-1.94,13150,20240415,30.49,17500,-1.94,20250219,15010,14.32,20250409,17500,-1.94,20250219,13740,24.89,20240805,0.10,Y,316140,5000,38026 억,,336424949,N,N,54044,N,00,N +20250423,151127,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17140,70,2,0.41,16687861025,975058,55.94,17160,17200,17030,22150,11950,17070,17114.74,45.30,0,117260,17223,17146,17033,16956,16843,17185,16995,38027,5080,5000,12970,10,1,742591501,127280,4.14,0.37,12,0.13,4144.00,45964.00,17500,20250219,-2.06,13150,20240415,30.34,17500,-2.06,20250219,15010,14.19,20250409,17500,-2.06,20250219,13740,24.75,20240805,0.10,Y,316140,5000,38026 억,,336424949,N,N,85019,N,00,N +20250423,141125,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17150,80,2,0.47,13061033360,763255,43.79,17160,17200,17030,22150,11950,17070,17112.28,45.30,0,41912,17223,17146,17033,16956,16843,17185,16995,38027,5080,5000,12970,10,1,742591501,127354,4.14,0.37,12,0.10,4144.00,45964.00,17500,20250219,-2.00,13150,20240415,30.42,17500,-2.00,20250219,15010,14.26,20250409,17500,-2.00,20250219,13740,24.82,20240805,0.10,Y,316140,5000,38026 억,,336424949,N,N,85019,N,00,N +20250423,131124,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17090,20,2,0.12,10479331635,612323,35.13,17160,17200,17030,22150,11950,17070,17114.06,45.30,0,11009,17223,17146,17033,16956,16843,17185,16995,38027,5080,5000,12970,10,1,742591501,126909,4.12,0.37,12,0.08,4144.00,45964.00,17500,20250219,-2.34,13150,20240415,29.96,17500,-2.34,20250219,15010,13.86,20250409,17500,-2.34,20250219,13740,24.38,20240805,0.10,Y,316140,5000,38026 억,,336424949,N,N,85019,N,00,N +20250423,121128,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17060,-10,5,-0.06,8233038220,480672,27.58,17160,17200,17040,22150,11950,17070,17128.18,45.30,0,-37936,17223,17146,17033,16956,16843,17185,16995,38027,5080,5000,12970,10,1,742591501,126686,4.12,0.37,12,0.06,4144.00,45964.00,17500,20250219,-2.51,13150,20240415,29.73,17500,-2.51,20250219,15010,13.66,20250409,17500,-2.51,20250219,13740,24.16,20240805,0.10,Y,316140,5000,38026 억,,336424949,N,N,85019,N,00,N +20250423,111129,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17090,20,2,0.12,6258425970,365084,20.95,17160,17200,17080,22150,11950,17070,17142.43,45.30,0,-52352,17223,17146,17033,16956,16843,17185,16995,38027,5080,5000,12970,10,1,742591501,126909,4.12,0.37,12,0.05,4144.00,45964.00,17500,20250219,-2.34,13150,20240415,29.96,17500,-2.34,20250219,15010,13.86,20250409,17500,-2.34,20250219,13740,24.38,20240805,0.10,Y,316140,5000,38026 억,,336424949,N,N,85019,N,00,N +20250423,101130,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17120,50,2,0.29,4495374035,262065,15.04,17160,17200,17080,22150,11950,17070,17153.66,45.30,0,-35431,17223,17146,17033,16956,16843,17185,16995,38027,5080,5000,12970,10,1,742591501,127132,4.13,0.37,12,0.04,4144.00,45964.00,17500,20250219,-2.17,13150,20240415,30.19,17500,-2.17,20250219,15010,14.06,20250409,17500,-2.17,20250219,13740,24.60,20240805,0.10,Y,316140,5000,38026 억,,336424949,N,N,85019,N,00,N +20250423,091136,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17190,120,2,0.70,2044415545,118995,6.83,17160,17200,17130,22150,11950,17070,17180.68,45.30,0,16238,17223,17146,17033,16956,16843,17185,16995,38027,5080,5000,12970,10,1,742591501,127651,4.15,0.37,12,0.02,4144.00,45964.00,17500,20250219,-1.77,13150,20240415,30.72,17500,-1.77,20250219,15010,14.52,20250409,17500,-1.77,20250219,13740,25.11,20240805,0.10,Y,316140,5000,38026 억,,336424949,N,N,85019,N,00,N 20250422,161101,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17070,80,2,0.47,29694015705,1742889,116.84,16990,17110,16920,22050,11900,16990,17037.24,45.25,0,372625,17156,17072,16916,16832,16676,17115,16875,38027,5060,5000,12910,10,1,742591501,126760,4.12,0.37,12,0.23,4144.00,45964.00,17500,20250219,-2.46,13150,20240415,29.81,17500,-2.46,20250219,15010,13.72,20250409,17500,-2.46,20250219,13740,24.24,20240805,0.10,Y,316140,5000,38026 억,,336000926,N,N,85019,N,00,N 20250422,151120,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17030,40,2,0.24,26379923320,1548678,103.82,16990,17110,16920,22050,11900,16990,17033.83,45.25,0,356629,17156,17072,16916,16832,16676,17115,16875,38027,5060,5000,12910,10,1,742591501,126463,4.11,0.37,12,0.21,4144.00,45964.00,17500,20250219,-2.69,13150,20240415,29.51,17500,-2.69,20250219,15010,13.46,20250409,17500,-2.69,20250219,13740,23.94,20240805,0.10,Y,316140,5000,38026 억,,336000926,N,N,118185,N,00,N 20250422,141121,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17010,20,2,0.12,22766456525,1336265,89.58,16990,17110,16920,22050,11900,16990,17037.38,45.25,0,317499,17156,17072,16916,16832,16676,17115,16875,38027,5060,5000,12910,10,1,742591501,126315,4.10,0.37,12,0.18,4144.00,45964.00,17500,20250219,-2.80,13150,20240415,29.35,17500,-2.80,20250219,15010,13.32,20250409,17500,-2.80,20250219,13740,23.80,20240805,0.10,Y,316140,5000,38026 억,,336000926,N,N,118185,N,00,N diff --git a/317120/price/prices-20250401.csv b/317120/price/prices-20250401.csv index 3d14e4d4956a..7a3fef43b490 100644 --- a/317120/price/prices-20250401.csv +++ b/317120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,75,2,3.30,178043917,76268,22.14,2400,2435,2275,2955,1595,2275,2334.45,1.33,0,3903,2525,2400,2310,2185,2095,2355,2140,49,680,500,1360,5,1,9660000,227,-3.37,1.16,12,0.79,-697.00,2026.00,6460,20240430,-63.62,2220,20250422,5.86,5360,-56.16,20250107,2220,5.86,20250422,6460,-63.62,20240430,2220,5.86,20250422,0.00,Y,317120,500,49 억,,128280,N,N,2807,N,00,N +20250423,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,80,2,3.52,175493467,75183,21.83,2400,2435,2275,2955,1595,2275,2334.22,1.33,0,3811,2525,2400,2310,2185,2095,2355,2140,49,680,500,1360,5,1,9660000,227,-3.38,1.16,12,0.78,-697.00,2026.00,6460,20240430,-63.54,2220,20250422,6.08,5360,-56.06,20250107,2220,6.08,20250422,6460,-63.54,20240430,2220,6.08,20250422,0.00,Y,317120,500,49 억,,128280,N,N,5020,N,00,N +20250423,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,65,2,2.86,163579032,70101,20.35,2400,2435,2275,2955,1595,2275,2333.48,1.33,0,4297,2525,2400,2310,2185,2095,2355,2140,49,680,500,1360,5,1,9660000,226,-3.36,1.15,12,0.73,-697.00,2026.00,6460,20240430,-63.78,2220,20250422,5.41,5360,-56.34,20250107,2220,5.41,20250422,6460,-63.78,20240430,2220,5.41,20250422,0.00,Y,317120,500,49 억,,128280,N,N,5020,N,00,N +20250423,131125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,45,2,1.98,142408620,61002,17.71,2400,2435,2275,2955,1595,2275,2334.49,1.33,0,3080,2525,2400,2310,2185,2095,2355,2140,49,680,500,1360,5,1,9660000,224,-3.33,1.15,12,0.63,-697.00,2026.00,6460,20240430,-64.09,2220,20250422,4.50,5360,-56.72,20250107,2220,4.50,20250422,6460,-64.09,20240430,2220,4.50,20250422,0.00,Y,317120,500,49 억,,128280,N,N,5020,N,00,N +20250423,121129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,50,2,2.20,138998135,59535,17.29,2400,2435,2275,2955,1595,2275,2334.73,1.33,0,2731,2525,2400,2310,2185,2095,2355,2140,49,680,500,1360,5,1,9660000,225,-3.34,1.15,12,0.62,-697.00,2026.00,6460,20240430,-64.01,2220,20250422,4.73,5360,-56.62,20250107,2220,4.73,20250422,6460,-64.01,20240430,2220,4.73,20250422,0.00,Y,317120,500,49 억,,128280,N,N,5020,N,00,N +20250423,111129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,30,2,1.32,120619775,51607,14.98,2400,2435,2275,2955,1595,2275,2337.28,1.33,0,-458,2525,2400,2310,2185,2095,2355,2140,49,680,500,1360,5,1,9660000,223,-3.31,1.14,12,0.53,-697.00,2026.00,6460,20240430,-64.32,2220,20250422,3.83,5360,-57.00,20250107,2220,3.83,20250422,6460,-64.32,20240430,2220,3.83,20250422,0.00,Y,317120,500,49 억,,128280,N,N,5020,N,00,N +20250423,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,65,2,2.86,96887100,41343,12.00,2400,2435,2275,2955,1595,2275,2343.49,1.33,0,-3022,2525,2400,2310,2185,2095,2355,2140,49,680,500,1360,5,1,9660000,226,-3.36,1.15,12,0.43,-697.00,2026.00,6460,20240430,-63.78,2220,20250422,5.41,5360,-56.34,20250107,2220,5.41,20250422,6460,-63.78,20240430,2220,5.41,20250422,0.00,Y,317120,500,49 억,,128280,N,N,5020,N,00,N +20250423,091137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,65,2,2.86,44764695,19127,5.55,2400,2435,2275,2955,1595,2275,2340.39,1.33,0,-2029,2525,2400,2310,2185,2095,2355,2140,49,680,500,1360,5,1,9660000,226,-3.36,1.15,12,0.20,-697.00,2026.00,6460,20240430,-63.78,2220,20250422,5.41,5360,-56.34,20250107,2220,5.41,20250422,6460,-63.78,20240430,2220,5.41,20250422,0.00,Y,317120,500,49 억,,128280,N,N,5020,N,00,N 20250422,161101,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2275,-430,5,-15.90,793259017,342166,1578.62,2385,2435,2220,3515,1895,2705,2318.35,1.54,0,-20667,2801,2752,2726,2677,2651,2740,2665,49,810,500,1620,5,1,9660000,220,-3.26,1.12,12,3.54,-697.00,2026.00,6460,20240430,-64.78,2220,20250422,2.48,5360,-57.56,20250107,2220,2.48,20250422,6460,-64.78,20240430,2220,2.48,20250422,0.00,Y,317120,500,49 억,,148564,N,N,5020,N,00,N 20250422,151121,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2285,-420,5,-15.53,768454627,331259,1528.30,2385,2435,2220,3515,1895,2705,2319.80,1.54,0,-23144,2801,2752,2726,2677,2651,2740,2665,49,810,500,1620,5,1,9660000,221,-3.28,1.13,12,3.43,-697.00,2026.00,6460,20240430,-64.63,2220,20250422,2.93,5360,-57.37,20250107,2220,2.93,20250422,6460,-64.63,20240430,2220,2.93,20250422,0.00,Y,317120,500,49 억,,148564,N,N,248,N,00,N 20250422,141121,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2275,-430,5,-15.90,738198655,318047,1467.34,2385,2435,2220,3515,1895,2705,2321.04,1.54,0,-21494,2801,2752,2726,2677,2651,2740,2665,49,810,500,1620,5,1,9660000,220,-3.26,1.12,12,3.29,-697.00,2026.00,6460,20240430,-64.78,2220,20250422,2.48,5360,-57.56,20250107,2220,2.48,20250422,6460,-64.78,20240430,2220,2.48,20250422,0.00,Y,317120,500,49 억,,148564,N,N,248,N,00,N diff --git a/317240/price/prices-20250401.csv b/317240/price/prices-20250401.csv index 722bbe1bd0f2..ebd03e88aafe 100644 --- a/317240/price/prices-20250401.csv +++ b/317240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,259,-12,5,-4.43,841636300,3206382,101.51,273,276,254,352,190,271,262.51,1.12,0,-155683,307,289,274,256,241,281,248,107,81,100,160,1,1,107240922,278,-5.40,1.11,12,2.99,-48.00,233.00,573,20240603,-54.80,215,20250219,20.47,379,-31.66,20250225,215,20.47,20250219,467,-44.54,20240603,215,20.47,20250219,0.01,Y,317240,100,107 억,,1198345,N,N,5163,N,00,N +20250423,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,257,-14,5,-5.17,822792978,3133606,99.21,273,276,254,352,190,271,262.57,1.12,0,-121752,307,289,274,256,241,281,248,107,81,100,160,1,1,107240922,276,-5.35,1.10,12,2.92,-48.00,233.00,573,20240603,-55.15,215,20250219,19.53,379,-32.19,20250225,215,19.53,20250219,467,-44.97,20240603,215,19.53,20250219,0.01,Y,317240,100,107 억,,1198345,N,N,5163,N,00,N +20250423,141126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,256,-15,5,-5.54,751684502,2857891,90.48,273,276,254,352,190,271,263.02,1.12,0,-65247,307,289,274,256,241,281,248,107,81,100,160,1,1,107240922,275,-5.33,1.10,12,2.66,-48.00,233.00,573,20240603,-55.32,215,20250219,19.07,379,-32.45,20250225,215,19.07,20250219,467,-45.18,20240603,215,19.07,20250219,0.01,Y,317240,100,107 억,,1198345,N,N,5163,N,00,N +20250423,131125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,261,-10,5,-3.69,566980290,2139008,67.72,273,276,257,352,190,271,265.07,1.12,0,-39721,307,289,274,256,241,281,248,107,81,100,160,1,1,107240922,280,-5.44,1.12,12,1.99,-48.00,233.00,573,20240603,-54.45,215,20250219,21.40,379,-31.13,20250225,215,21.40,20250219,467,-44.11,20240603,215,21.40,20250219,0.01,Y,317240,100,107 억,,1198345,N,N,5163,N,00,N +20250423,121129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,260,-11,5,-4.06,488352201,1836609,58.15,273,276,260,352,190,271,265.90,1.12,0,36350,307,289,274,256,241,281,248,107,81,100,160,1,1,107240922,279,-5.42,1.12,12,1.71,-48.00,233.00,573,20240603,-54.62,215,20250219,20.93,379,-31.40,20250225,215,20.93,20250219,467,-44.33,20240603,215,20.93,20250219,0.01,Y,317240,100,107 억,,1198345,N,N,5163,N,00,N +20250423,111129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,263,-8,5,-2.95,366404129,1371308,43.42,273,276,262,352,190,271,267.19,1.12,0,-8660,307,289,274,256,241,281,248,107,81,100,160,1,1,107240922,282,-5.48,1.13,12,1.28,-48.00,233.00,573,20240603,-54.10,215,20250219,22.33,379,-30.61,20250225,215,22.33,20250219,467,-43.68,20240603,215,22.33,20250219,0.01,Y,317240,100,107 억,,1198345,N,N,5163,N,00,N +20250423,101131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,269,-2,5,-0.74,125573922,463063,14.66,273,276,266,352,190,271,271.18,1.12,0,-29867,307,289,274,256,241,281,248,107,81,100,160,1,1,107240922,288,-5.60,1.15,12,0.43,-48.00,233.00,573,20240603,-53.05,215,20250219,25.12,379,-29.02,20250225,215,25.12,20250219,467,-42.40,20240603,215,25.12,20250219,0.01,Y,317240,100,107 억,,1198345,N,N,5163,N,00,N +20250423,091137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,273,2,2,0.74,39785436,145824,4.62,273,275,271,352,190,271,272.83,1.12,0,-3533,307,289,274,256,241,281,248,107,81,100,160,1,1,107240922,293,-5.69,1.17,12,0.14,-48.00,233.00,573,20240603,-52.36,215,20250219,26.98,379,-27.97,20250225,215,26.98,20250219,467,-41.54,20240603,215,26.98,20250219,0.01,Y,317240,100,107 억,,1198345,N,N,5163,N,00,N 20250422,161101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,271,-13,5,-4.58,863702851,3137605,135.58,284,292,259,369,199,284,275.28,1.29,0,-185521,302,293,286,277,270,297,281,107,85,100,170,1,1,107240922,291,-5.65,1.16,12,2.93,-48.00,233.00,573,20240603,-52.71,215,20250219,26.05,379,-28.50,20250225,215,26.05,20250219,467,-41.97,20240603,215,26.05,20250219,0.01,Y,317240,100,107 억,,1383866,N,N,5163,N,00,N 20250422,151121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,269,-15,5,-5.28,835005141,3031317,130.99,284,292,259,369,199,284,275.46,1.29,0,-116311,302,293,286,277,270,297,281,107,85,100,170,1,1,107240922,288,-5.60,1.15,12,2.83,-48.00,233.00,573,20240603,-53.05,215,20250219,25.12,379,-29.02,20250225,215,25.12,20250219,467,-42.40,20240603,215,25.12,20250219,0.01,Y,317240,100,107 억,,1383866,N,N,2703,N,00,N 20250422,141121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,276,-8,5,-2.82,301120665,1071485,46.30,284,286,276,369,199,284,281.03,1.29,0,-6979,302,293,286,277,270,297,281,107,85,100,170,1,1,107240922,296,-5.75,1.18,12,1.00,-48.00,233.00,573,20240603,-51.83,215,20250219,28.37,379,-27.18,20250225,215,28.37,20250219,467,-40.90,20240603,215,28.37,20250219,0.01,Y,317240,100,107 억,,1383866,N,N,2703,N,00,N diff --git a/317330/price/prices-20250401.csv b/317330/price/prices-20250401.csv index 272d972cd285..a015517660ac 100644 --- a/317330/price/prices-20250401.csv +++ b/317330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161108,57,100.00,KSQ150,,화학,N,N,N,N, ,N,24150,1950,2,8.78,4451170100,187029,138.21,22900,24300,22900,28850,15550,22200,23799.15,2.51,0,21278,23600,22900,22500,21800,21400,22700,21600,102,6650,500,15540,50,1,20476584,4945,-9.30,2.49,12,0.91,-2596.00,9681.00,67500,20240624,-64.22,17120,20250409,41.06,39700,-39.17,20250220,17120,41.06,20250409,67500,-64.22,20240624,17120,41.06,20250409,2.70,Y,317330,500,102 억,,513194,N,N,13937,N,00,N +20250423,151128,57,100.00,KSQ150,,화학,N,N,N,N, ,N,24150,1950,2,8.78,4320617500,181621,134.22,22900,24300,22900,28850,15550,22200,23789.20,2.51,0,21037,23600,22900,22500,21800,21400,22700,21600,102,6650,500,15540,50,1,20476584,4945,-9.30,2.49,12,0.89,-2596.00,9681.00,67500,20240624,-64.22,17120,20250409,41.06,39700,-39.17,20250220,17120,41.06,20250409,67500,-64.22,20240624,17120,41.06,20250409,2.70,Y,317330,500,102 억,,513194,N,N,34670,N,00,N +20250423,141126,57,100.00,KSQ150,,화학,N,N,N,N, ,N,24150,1950,2,8.78,3923396400,165154,122.05,22900,24300,22900,28850,15550,22200,23755.99,2.51,0,22135,23600,22900,22500,21800,21400,22700,21600,102,6650,500,15540,50,1,20476584,4945,-9.30,2.49,12,0.81,-2596.00,9681.00,67500,20240624,-64.22,17120,20250409,41.06,39700,-39.17,20250220,17120,41.06,20250409,67500,-64.22,20240624,17120,41.06,20250409,2.70,Y,317330,500,102 억,,513194,N,N,34670,N,00,N +20250423,131125,57,100.00,KSQ150,,화학,N,N,N,N, ,N,23800,1600,2,7.21,3475779300,146467,108.24,22900,24300,22900,28850,15550,22200,23730.80,2.51,0,19922,23600,22900,22500,21800,21400,22700,21600,102,6650,500,15540,50,1,20476584,4873,-9.17,2.46,12,0.72,-2596.00,9681.00,67500,20240624,-64.74,17120,20250409,39.02,39700,-40.05,20250220,17120,39.02,20250409,67500,-64.74,20240624,17120,39.02,20250409,2.70,Y,317330,500,102 억,,513194,N,N,34670,N,00,N +20250423,121129,57,100.00,KSQ150,,화학,N,N,N,N, ,N,23850,1650,2,7.43,3254679125,137191,101.38,22900,24300,22900,28850,15550,22200,23723.71,2.51,0,20560,23600,22900,22500,21800,21400,22700,21600,102,6650,500,15540,50,1,20476584,4884,-9.19,2.46,12,0.67,-2596.00,9681.00,67500,20240624,-64.67,17120,20250409,39.31,39700,-39.92,20250220,17120,39.31,20250409,67500,-64.67,20240624,17120,39.31,20250409,2.70,Y,317330,500,102 억,,513194,N,N,34670,N,00,N +20250423,111130,57,100.00,KSQ150,,화학,N,N,N,N, ,N,23850,1650,2,7.43,3073862725,129591,95.77,22900,24300,22900,28850,15550,22200,23719.72,2.51,0,21075,23600,22900,22500,21800,21400,22700,21600,102,6650,500,15540,50,1,20476584,4884,-9.19,2.46,12,0.63,-2596.00,9681.00,67500,20240624,-64.67,17120,20250409,39.31,39700,-39.92,20250220,17120,39.31,20250409,67500,-64.67,20240624,17120,39.31,20250409,2.70,Y,317330,500,102 억,,513194,N,N,34670,N,00,N +20250423,101131,57,100.00,KSQ150,,화학,N,N,N,N, ,N,23800,1600,2,7.21,2792993425,117789,87.04,22900,24300,22900,28850,15550,22200,23711.84,2.51,0,20613,23600,22900,22500,21800,21400,22700,21600,102,6650,500,15540,50,1,20476584,4873,-9.17,2.46,12,0.58,-2596.00,9681.00,67500,20240624,-64.74,17120,20250409,39.02,39700,-40.05,20250220,17120,39.02,20250409,67500,-64.74,20240624,17120,39.02,20250409,2.70,Y,317330,500,102 억,,513194,N,N,34670,N,00,N +20250423,091137,57,100.00,KSQ150,,화학,N,N,N,N, ,N,23550,1350,2,6.08,697079400,29853,22.06,22900,23700,22900,28850,15550,22200,23350.40,2.51,0,2579,23600,22900,22500,21800,21400,22700,21600,102,6650,500,15540,50,1,20476584,4822,-9.07,2.43,12,0.15,-2596.00,9681.00,67500,20240624,-65.11,17120,20250409,37.56,39700,-40.68,20250220,17120,37.56,20250409,67500,-65.11,20240624,17120,37.56,20250409,2.70,Y,317330,500,102 억,,513194,N,N,34670,N,00,N 20250422,161101,57,100.00,KSQ150,,화학,N,N,N,N, ,N,22200,-950,5,-4.10,3040526250,135320,124.36,22550,23200,22100,30050,16250,23150,22469.17,2.35,0,27777,24550,23850,23350,22650,22150,23600,22400,102,6900,500,16200,50,1,20476584,4546,-8.55,2.29,12,0.66,-2596.00,9681.00,67500,20240624,-67.11,17120,20250409,29.67,39700,-44.08,20250220,17120,29.67,20250409,67500,-67.11,20240624,17120,29.67,20250409,2.63,Y,317330,500,102 억,,480399,N,N,34670,N,00,N 20250422,151121,57,100.00,KSQ150,,화학,N,N,N,N, ,N,22150,-1000,5,-4.32,2877127800,127949,117.59,22550,23200,22150,30050,16250,23150,22486.52,2.35,0,27034,24550,23850,23350,22650,22150,23600,22400,102,6900,500,16200,50,1,20476584,4536,-8.53,2.29,12,0.62,-2596.00,9681.00,67500,20240624,-67.19,17120,20250409,29.38,39700,-44.21,20250220,17120,29.38,20250409,67500,-67.19,20240624,17120,29.38,20250409,2.63,Y,317330,500,102 억,,480399,N,N,12135,N,00,N 20250422,141121,57,100.00,KSQ150,,화학,N,N,N,N, ,N,22225,-925,5,-4.00,2556945150,113552,104.36,22550,23200,22200,30050,16250,23150,22517.83,2.35,0,28103,24550,23850,23350,22650,22150,23600,22400,102,6900,500,16200,50,1,20476584,4551,-8.56,2.30,12,0.55,-2596.00,9681.00,67500,20240624,-67.07,17120,20250409,29.82,39700,-44.02,20250220,17120,29.82,20250409,67500,-67.07,20240624,17120,29.82,20250409,2.63,Y,317330,500,102 억,,480399,N,N,12135,N,00,N diff --git a/317400/price/prices-20250401.csv b/317400/price/prices-20250401.csv index a9f3d867073a..2cdff78dfb5d 100644 --- a/317400/price/prices-20250401.csv +++ b/317400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161108,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3355,0,3,0.00,40791020,12153,205.56,3355,3370,3310,4360,2350,3355,3356.46,0.81,0,679,3391,3372,3346,3327,3301,3382,3337,388,1005,1000,2410,5,1,38782520,1301,98.68,0.30,12,0.03,34.00,11075.00,5650,20240717,-40.62,2985,20241209,12.40,3550,-5.49,20250221,2995,12.02,20250205,5650,-40.62,20240717,2985,12.40,20241209,0.43,Y,317400,1000,387 억,,313600,N,N,46,N,00,N +20250423,151128,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3360,5,2,0.15,40207105,11979,202.62,3355,3370,3310,4360,2350,3355,3356.47,0.81,0,678,3391,3372,3346,3327,3301,3382,3337,388,1005,1000,2410,5,1,38782520,1303,98.82,0.30,12,0.03,34.00,11075.00,5650,20240717,-40.53,2985,20241209,12.56,3550,-5.35,20250221,2995,12.19,20250205,5650,-40.53,20240717,2985,12.56,20241209,0.43,Y,317400,1000,387 억,,313600,N,N,17,N,00,N +20250423,141126,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3360,5,2,0.15,32969615,9825,166.19,3355,3370,3310,4360,2350,3355,3355.69,0.81,0,581,3391,3372,3346,3327,3301,3382,3337,388,1005,1000,2410,5,1,38782520,1303,98.82,0.30,12,0.03,34.00,11075.00,5650,20240717,-40.53,2985,20241209,12.56,3550,-5.35,20250221,2995,12.19,20250205,5650,-40.53,20240717,2985,12.56,20241209,0.43,Y,317400,1000,387 억,,313600,N,N,17,N,00,N +20250423,131126,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3370,15,2,0.45,29909400,8916,150.81,3355,3370,3310,4360,2350,3355,3354.58,0.81,0,167,3391,3372,3346,3327,3301,3382,3337,388,1005,1000,2410,5,1,38782520,1307,99.12,0.30,12,0.02,34.00,11075.00,5650,20240717,-40.35,2985,20241209,12.90,3550,-5.07,20250221,2995,12.52,20250205,5650,-40.35,20240717,2985,12.90,20241209,0.43,Y,317400,1000,387 억,,313600,N,N,17,N,00,N +20250423,121129,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3370,15,2,0.45,27743315,8273,139.94,3355,3370,3310,4360,2350,3355,3353.48,0.81,0,142,3391,3372,3346,3327,3301,3382,3337,388,1005,1000,2410,5,1,38782520,1307,99.12,0.30,12,0.02,34.00,11075.00,5650,20240717,-40.35,2985,20241209,12.90,3550,-5.07,20250221,2995,12.52,20250205,5650,-40.35,20240717,2985,12.90,20241209,0.43,Y,317400,1000,387 억,,313600,N,N,17,N,00,N +20250423,111130,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3365,10,2,0.30,27227950,8120,137.35,3355,3370,3310,4360,2350,3355,3353.20,0.81,0,140,3391,3372,3346,3327,3301,3382,3337,388,1005,1000,2410,5,1,38782520,1305,98.97,0.30,12,0.02,34.00,11075.00,5650,20240717,-40.44,2985,20241209,12.73,3550,-5.21,20250221,2995,12.35,20250205,5650,-40.44,20240717,2985,12.73,20241209,0.43,Y,317400,1000,387 억,,313600,N,N,17,N,00,N +20250423,101132,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3370,15,2,0.45,24409865,7282,123.17,3355,3370,3310,4360,2350,3355,3352.08,0.81,0,34,3391,3372,3346,3327,3301,3382,3337,388,1005,1000,2410,5,1,38782520,1307,99.12,0.30,12,0.02,34.00,11075.00,5650,20240717,-40.35,2985,20241209,12.90,3550,-5.07,20250221,2995,12.52,20250205,5650,-40.35,20240717,2985,12.90,20241209,0.43,Y,317400,1000,387 억,,313600,N,N,17,N,00,N +20250423,091138,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3355,0,3,0.00,3943365,1186,20.06,3355,3370,3310,4360,2350,3355,3324.93,0.81,0,-67,3391,3372,3346,3327,3301,3382,3337,388,1005,1000,2410,5,1,38782520,1301,98.68,0.30,12,0.00,34.00,11075.00,5650,20240717,-40.62,2985,20241209,12.40,3550,-5.49,20250221,2995,12.02,20250205,5650,-40.62,20240717,2985,12.40,20241209,0.43,Y,317400,1000,387 억,,313600,N,N,17,N,00,N 20250422,161102,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3355,10,2,0.30,19832065,5912,169.84,3320,3365,3320,4345,2345,3345,3354.54,0.81,0,1362,3401,3372,3346,3317,3291,3387,3332,388,1000,1000,2400,5,1,38782520,1301,98.68,0.30,12,0.02,34.00,11075.00,5650,20240717,-40.62,2985,20241209,12.40,3550,-5.49,20250221,2995,12.02,20250205,5650,-40.62,20240717,2985,12.40,20241209,0.41,Y,317400,1000,387 억,,312595,N,N,17,N,00,N 20250422,151121,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3340,-5,5,-0.15,17391330,5183,148.89,3320,3365,3320,4345,2345,3345,3355.46,0.81,0,1049,3401,3372,3346,3317,3291,3387,3332,388,1000,1000,2400,5,1,38782520,1295,98.24,0.30,12,0.01,34.00,11075.00,5650,20240717,-40.88,2985,20241209,11.89,3550,-5.92,20250221,2995,11.52,20250205,5650,-40.88,20240717,2985,11.89,20241209,0.41,Y,317400,1000,387 억,,312595,N,N,10,N,00,N 20250422,141122,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3350,5,2,0.15,15652755,4663,133.96,3320,3365,3320,4345,2345,3345,3356.80,0.81,0,905,3401,3372,3346,3317,3291,3387,3332,388,1000,1000,2400,5,1,38782520,1299,98.53,0.30,12,0.01,34.00,11075.00,5650,20240717,-40.71,2985,20241209,12.23,3550,-5.63,20250221,2995,11.85,20250205,5650,-40.71,20240717,2985,12.23,20241209,0.41,Y,317400,1000,387 억,,312595,N,N,10,N,00,N diff --git a/317530/price/prices-20250401.csv b/317530/price/prices-20250401.csv index 66a8c64eb435..9374ed626cd4 100644 --- a/317530/price/prices-20250401.csv +++ b/317530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6250,-210,5,-3.25,249506110,40005,34.07,6470,6500,6130,8390,4530,6460,6236.87,0.71,0,-4133,7180,6820,6540,6180,5900,7000,6360,50,1930,500,4520,10,1,10039454,627,-9.98,4.67,12,0.40,-626.00,1338.00,8070,20250407,-22.55,2650,20240806,135.85,8070,-22.55,20250407,4700,32.98,20250102,8070,-22.55,20250407,2650,135.85,20240806,0.00,Y,317530,500,50 억,,71489,N,N,1612,N,00,N +20250423,151129,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6250,-210,5,-3.25,238374560,38237,32.57,6470,6500,6130,8390,4530,6460,6234.13,0.71,0,-3328,7180,6820,6540,6180,5900,7000,6360,50,1930,500,4520,10,1,10039454,627,-9.98,4.67,12,0.38,-626.00,1338.00,8070,20250407,-22.55,2650,20240806,135.85,8070,-22.55,20250407,4700,32.98,20250102,8070,-22.55,20250407,2650,135.85,20240806,0.00,Y,317530,500,50 억,,71489,N,N,2766,N,00,N +20250423,141127,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6270,-190,5,-2.94,210809190,33822,28.81,6470,6500,6130,8390,4530,6460,6232.90,0.71,0,-3427,7180,6820,6540,6180,5900,7000,6360,50,1930,500,4520,10,1,10039454,629,-10.02,4.69,12,0.34,-626.00,1338.00,8070,20250407,-22.30,2650,20240806,136.60,8070,-22.30,20250407,4700,33.40,20250102,8070,-22.30,20250407,2650,136.60,20240806,0.00,Y,317530,500,50 억,,71489,N,N,2766,N,00,N +20250423,131126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6240,-220,5,-3.41,202666285,32520,27.70,6470,6500,6130,8390,4530,6460,6232.05,0.71,0,-2934,7180,6820,6540,6180,5900,7000,6360,50,1930,500,4520,10,1,10039454,626,-9.97,4.66,12,0.32,-626.00,1338.00,8070,20250407,-22.68,2650,20240806,135.47,8070,-22.68,20250407,4700,32.77,20250102,8070,-22.68,20250407,2650,135.47,20240806,0.00,Y,317530,500,50 억,,71489,N,N,2766,N,00,N +20250423,121130,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6290,-170,5,-2.63,189475135,30401,25.89,6470,6500,6130,8390,4530,6460,6232.53,0.71,0,-2362,7180,6820,6540,6180,5900,7000,6360,50,1930,500,4520,10,1,10039454,631,-10.05,4.70,12,0.30,-626.00,1338.00,8070,20250407,-22.06,2650,20240806,137.36,8070,-22.06,20250407,4700,33.83,20250102,8070,-22.06,20250407,2650,137.36,20240806,0.00,Y,317530,500,50 억,,71489,N,N,2766,N,00,N +20250423,111130,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6220,-240,5,-3.72,171387945,27510,23.43,6470,6500,6130,8390,4530,6460,6230.02,0.71,0,-1090,7180,6820,6540,6180,5900,7000,6360,50,1930,500,4520,10,1,10039454,624,-9.94,4.65,12,0.27,-626.00,1338.00,8070,20250407,-22.92,2650,20240806,134.72,8070,-22.92,20250407,4700,32.34,20250102,8070,-22.92,20250407,2650,134.72,20240806,0.00,Y,317530,500,50 억,,71489,N,N,2766,N,00,N +20250423,101132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6260,-200,5,-3.10,131914985,21133,18.00,6470,6500,6130,8390,4530,6460,6242.13,0.71,0,-2011,7180,6820,6540,6180,5900,7000,6360,50,1930,500,4520,10,1,10039454,628,-10.00,4.68,12,0.21,-626.00,1338.00,8070,20250407,-22.43,2650,20240806,136.23,8070,-22.43,20250407,4700,33.19,20250102,8070,-22.43,20250407,2650,136.23,20240806,0.00,Y,317530,500,50 억,,71489,N,N,2766,N,00,N +20250423,091138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6300,-160,5,-2.48,30931300,4895,4.17,6470,6500,6260,8390,4530,6460,6318.96,0.71,0,-759,7180,6820,6540,6180,5900,7000,6360,50,1930,500,4520,10,1,10039454,632,-10.06,4.71,12,0.05,-626.00,1338.00,8070,20250407,-21.93,2650,20240806,137.74,8070,-21.93,20250407,4700,34.04,20250102,8070,-21.93,20250407,2650,137.74,20240806,0.00,Y,317530,500,50 억,,71489,N,N,2766,N,00,N 20250422,161102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6460,20,2,0.31,769163895,117190,201.21,6440,6900,6260,8370,4510,6440,6563.53,0.76,0,-4975,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,649,-10.32,4.83,12,1.17,-626.00,1338.00,8070,20250407,-19.95,2650,20240806,143.77,8070,-19.95,20250407,4700,37.45,20250102,8070,-19.95,20250407,2650,143.77,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2766,N,00,N 20250422,151122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6410,-30,5,-0.47,760021995,115762,198.76,6440,6900,6260,8370,4510,6440,6565.53,0.76,0,-4632,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,644,-10.24,4.79,12,1.15,-626.00,1338.00,8070,20250407,-20.57,2650,20240806,141.89,8070,-20.57,20250407,4700,36.38,20250102,8070,-20.57,20250407,2650,141.89,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N 20250422,141122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6350,-90,5,-1.40,725704155,110400,189.55,6440,6900,6260,8370,4510,6440,6573.57,0.76,0,-4731,7080,6760,6510,6190,5940,6635,6065,50,1930,500,4500,10,1,10039454,638,-10.14,4.75,12,1.10,-626.00,1338.00,8070,20250407,-21.31,2650,20240806,139.62,8070,-21.31,20250407,4700,35.11,20250102,8070,-21.31,20250407,2650,139.62,20240806,0.00,Y,317530,500,50 억,,76546,N,N,2433,N,00,N diff --git a/317690/price/prices-20250401.csv b/317690/price/prices-20250401.csv index 9b8c967a183f..627bed984d7d 100644 --- a/317690/price/prices-20250401.csv +++ b/317690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3945,-10,5,-0.25,180807508,46060,91.51,3995,3995,3800,5140,2770,3955,3925.44,23.38,0,1557,4071,4012,3946,3887,3821,4042,3917,91,1185,500,2450,5,1,18144289,716,-3.23,9.99,12,0.25,-1220.00,395.00,23700,20240809,-83.35,3360,20240418,17.41,7690,-48.70,20250106,3550,11.13,20250409,23700,-83.35,20240809,3455,14.18,20240424,2.07,Y,317690,500,90 억,,4242037,N,N,5117,N,00,N +20250423,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,-30,5,-0.76,178757913,45539,90.48,3995,3995,3800,5140,2770,3955,3925.38,23.38,0,1729,4071,4012,3946,3887,3821,4042,3917,91,1185,500,2450,5,1,18144289,712,-3.22,9.94,12,0.25,-1220.00,395.00,23700,20240809,-83.44,3360,20240418,16.82,7690,-48.96,20250106,3550,10.56,20250409,23700,-83.44,20240809,3455,13.60,20240424,2.07,Y,317690,500,90 억,,4242037,N,N,11333,N,00,N +20250423,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,-35,5,-0.88,160489418,40875,81.21,3995,3995,3800,5140,2770,3955,3926.35,23.38,0,2047,4071,4012,3946,3887,3821,4042,3917,91,1185,500,2450,5,1,18144289,711,-3.21,9.92,12,0.23,-1220.00,395.00,23700,20240809,-83.46,3360,20240418,16.67,7690,-49.02,20250106,3550,10.42,20250409,23700,-83.46,20240809,3455,13.46,20240424,2.07,Y,317690,500,90 억,,4242037,N,N,11333,N,00,N +20250423,131126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,-30,5,-0.76,133319403,33937,67.43,3995,3995,3800,5140,2770,3955,3928.44,23.38,0,3073,4071,4012,3946,3887,3821,4042,3917,91,1185,500,2450,5,1,18144289,712,-3.22,9.94,12,0.19,-1220.00,395.00,23700,20240809,-83.44,3360,20240418,16.82,7690,-48.96,20250106,3550,10.56,20250409,23700,-83.44,20240809,3455,13.60,20240424,2.07,Y,317690,500,90 억,,4242037,N,N,11333,N,00,N +20250423,121130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3930,-25,5,-0.63,108710763,27665,54.97,3995,3995,3800,5140,2770,3955,3929.54,23.38,0,1428,4071,4012,3946,3887,3821,4042,3917,91,1185,500,2450,5,1,18144289,713,-3.22,9.95,12,0.15,-1220.00,395.00,23700,20240809,-83.42,3360,20240418,16.96,7690,-48.89,20250106,3550,10.70,20250409,23700,-83.42,20240809,3455,13.75,20240424,2.07,Y,317690,500,90 억,,4242037,N,N,11333,N,00,N +20250423,111130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,-35,5,-0.88,84499318,21485,42.69,3995,3995,3800,5140,2770,3955,3932.94,23.38,0,-17,4071,4012,3946,3887,3821,4042,3917,91,1185,500,2450,5,1,18144289,711,-3.21,9.92,12,0.12,-1220.00,395.00,23700,20240809,-83.46,3360,20240418,16.67,7690,-49.02,20250106,3550,10.42,20250409,23700,-83.46,20240809,3455,13.46,20240424,2.07,Y,317690,500,90 억,,4242037,N,N,11333,N,00,N +20250423,101132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3935,-20,5,-0.51,63217958,16063,31.91,3995,3995,3800,5140,2770,3955,3935.63,23.38,0,1414,4071,4012,3946,3887,3821,4042,3917,91,1185,500,2450,5,1,18144289,714,-3.23,9.96,12,0.09,-1220.00,395.00,23700,20240809,-83.40,3360,20240418,17.11,7690,-48.83,20250106,3550,10.85,20250409,23700,-83.40,20240809,3455,13.89,20240424,2.07,Y,317690,500,90 억,,4242037,N,N,11333,N,00,N +20250423,091138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3970,15,2,0.38,9090935,2298,4.57,3995,3995,3930,5140,2770,3955,3956.02,23.38,0,-916,4071,4012,3946,3887,3821,4042,3917,91,1185,500,2450,5,1,18144289,720,-3.25,10.05,12,0.01,-1220.00,395.00,23700,20240809,-83.25,3360,20240418,18.15,7690,-48.37,20250106,3550,11.83,20250409,23700,-83.25,20240809,3455,14.91,20240424,2.07,Y,317690,500,90 억,,4242037,N,N,11333,N,00,N 20250422,161102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3955,5,2,0.13,199205655,50331,111.75,3880,4005,3880,5130,2765,3950,3957.91,23.37,0,5530,4073,4011,3968,3906,3863,3990,3885,91,1180,500,2440,5,1,18144289,718,-3.24,10.01,12,0.28,-1220.00,395.00,23700,20240809,-83.31,3360,20240418,17.71,7690,-48.57,20250106,3550,11.41,20250409,23700,-83.31,20240809,3455,14.47,20240424,2.03,Y,317690,500,90 억,,4240114,N,N,11333,N,00,N 20250422,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3975,25,2,0.63,186467755,47112,104.60,3880,4005,3880,5130,2765,3950,3957.97,23.37,0,4956,4073,4011,3968,3906,3863,3990,3885,91,1180,500,2440,5,1,18144289,721,-3.26,10.06,12,0.26,-1220.00,395.00,23700,20240809,-83.23,3360,20240418,18.30,7690,-48.31,20250106,3550,11.97,20250409,23700,-83.23,20240809,3455,15.05,20240424,2.03,Y,317690,500,90 억,,4240114,N,N,1041,N,00,N 20250422,141122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3960,10,2,0.25,141261995,35774,79.43,3880,4005,3880,5130,2765,3950,3948.73,23.37,0,-2239,4073,4011,3968,3906,3863,3990,3885,91,1180,500,2440,5,1,18144289,719,-3.25,10.03,12,0.20,-1220.00,395.00,23700,20240809,-83.29,3360,20240418,17.86,7690,-48.50,20250106,3550,11.55,20250409,23700,-83.29,20240809,3455,14.62,20240424,2.03,Y,317690,500,90 억,,4240114,N,N,1041,N,00,N diff --git a/317770/price/prices-20250401.csv b/317770/price/prices-20250401.csv index 5246ca065924..04554b61e78b 100644 --- a/317770/price/prices-20250401.csv +++ b/317770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161109,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4945,-1405,5,-22.13,62359840771,11911945,22.69,6200,6200,4785,8250,4450,6350,5235.77,1.81,0,-166790,10536,8442,7196,5102,3856,7820,4480,127,1900,500,0,5,1,25358187,1254,-37.75,2.10,12,46.97,-131.00,2359.00,9290,20250422,-46.77,2335,20241209,111.78,9290,-46.77,20250422,2630,88.02,20250203,9290,-46.77,20250422,2335,111.78,20241209,2.64,N,317770,500,126 억,,457752,N,N,52613,N,02,N +20250423,151129,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,-1465,5,-23.07,61009538160,11637556,22.17,6200,6200,4785,8250,4450,6350,5241.83,1.81,0,-166790,10536,8442,7196,5102,3856,7820,4480,127,1900,500,0,5,1,25358187,1239,-37.29,2.07,12,45.89,-131.00,2359.00,9290,20250422,-47.42,2335,20241209,109.21,9290,-47.42,20250422,2630,85.74,20250203,9290,-47.42,20250422,2335,109.21,20241209,2.64,N,317770,500,126 억,,457752,N,N,52613,N,02,N +20250423,141127,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,-1485,5,-23.39,56547614723,10725831,20.43,6200,6200,4795,8250,4450,6350,5271.42,1.81,0,-170361,10536,8442,7196,5102,3856,7820,4480,127,1900,500,0,5,1,25358187,1234,-37.14,2.06,12,42.30,-131.00,2359.00,9290,20250422,-47.63,2335,20241209,108.35,9290,-47.63,20250422,2630,84.98,20250203,9290,-47.63,20250422,2335,108.35,20241209,2.64,N,317770,500,126 억,,457752,N,N,52613,N,02,N +20250423,131126,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-1300,5,-20.47,51352964102,9665901,18.41,6200,6200,4920,8250,4450,6350,5312.08,1.81,0,-195844,10536,8442,7196,5102,3856,7820,4480,127,1900,500,0,10,1,25358187,1281,-38.55,2.14,12,38.12,-131.00,2359.00,9290,20250422,-45.64,2335,20241209,116.27,9290,-45.64,20250422,2630,92.02,20250203,9290,-45.64,20250422,2335,116.27,20241209,2.64,N,317770,500,126 억,,457752,N,N,52613,N,02,N +20250423,121130,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-1200,5,-18.90,47511847891,8910970,16.98,6200,6200,4920,8250,4450,6350,5331.07,1.81,0,-184157,10536,8442,7196,5102,3856,7820,4480,127,1900,500,0,10,1,25358187,1306,-39.31,2.18,12,35.14,-131.00,2359.00,9290,20250422,-44.56,2335,20241209,120.56,9290,-44.56,20250422,2630,95.82,20250203,9290,-44.56,20250422,2335,120.56,20241209,2.64,N,317770,500,126 억,,457752,N,N,52613,N,02,N +20250423,111131,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-1180,5,-18.58,42931013516,8018888,15.28,6200,6200,4920,8250,4450,6350,5352.90,1.81,0,-121468,10536,8442,7196,5102,3856,7820,4480,127,1900,500,0,10,1,25358187,1311,-39.47,2.19,12,31.62,-131.00,2359.00,9290,20250422,-44.35,2335,20241209,121.41,9290,-44.35,20250422,2630,96.58,20250203,9290,-44.35,20250422,2335,121.41,20241209,2.64,N,317770,500,126 억,,457752,N,N,52613,N,02,N +20250423,101132,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-1250,5,-19.69,33799487700,6206813,11.82,6200,6200,5030,8250,4450,6350,5444.57,1.81,0,-1661,10536,8442,7196,5102,3856,7820,4480,127,1900,500,0,10,1,25358187,1293,-38.93,2.16,12,24.48,-131.00,2359.00,9290,20250422,-45.10,2335,20241209,118.42,9290,-45.10,20250422,2630,93.92,20250203,9290,-45.10,20250422,2335,118.42,20241209,2.64,N,317770,500,126 억,,457752,N,N,52613,N,02,N +20250423,091138,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-820,5,-12.91,12715788860,2209133,4.21,6200,6200,5460,8250,4450,6350,5754.21,1.81,0,-4178,10536,8442,7196,5102,3856,7820,4480,127,1900,500,0,10,1,25358187,1402,-42.21,2.34,12,8.71,-131.00,2359.00,9290,20250422,-40.47,2335,20241209,136.83,9290,-40.47,20250422,2630,110.27,20250203,9290,-40.47,20250422,2335,136.83,20241209,2.64,N,317770,500,126 억,,457752,N,N,52613,N,02,N 20250422,161102,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6350,-800,5,-11.19,383491031315,52186211,1349.11,9290,9290,5950,9290,5010,7150,7350.33,1.23,0,174303,7576,7362,6936,6722,6296,7470,6830,127,2140,500,0,10,1,25358187,1610,-48.47,2.69,12,205.80,-131.00,2359.00,9290,20250422,-31.65,2335,20241209,171.95,9290,-31.65,20250422,2630,141.44,20250203,9290,-31.65,20250422,2335,171.95,20241209,1.99,Y,317770,500,126 억,,312554,N,N,52613,N,02,N 20250422,151122,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6190,-960,5,-13.43,378452832980,51377620,1328.21,9290,9290,5950,9290,5010,7150,7366.10,1.23,0,185362,7576,7362,6936,6722,6296,7470,6830,127,2140,500,0,10,1,25358187,1570,-47.25,2.62,12,202.61,-131.00,2359.00,9290,20250422,-33.37,2335,20241209,165.10,9290,-33.37,20250422,2630,135.36,20250203,9290,-33.37,20250422,2335,165.10,20241209,1.99,Y,317770,500,126 억,,312554,N,N,1009,N,02,N 20250422,141122,53,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6510,-640,5,-8.95,352809330840,47314448,1223.17,9290,9290,5950,9290,5010,7150,7456.69,1.23,0,134961,7576,7362,6936,6722,6296,7470,6830,127,2140,500,0,10,1,25358187,1651,-49.69,2.76,12,186.58,-131.00,2359.00,9290,20250422,-29.92,2335,20241209,178.80,9290,-29.92,20250422,2630,147.53,20250203,9290,-29.92,20250422,2335,178.80,20241209,1.99,Y,317770,500,126 억,,312554,Y,N,1009,N,02,N diff --git a/317830/price/prices-20250401.csv b/317830/price/prices-20250401.csv index 6eab3aa93dcb..5fbcf164a736 100644 --- a/317830/price/prices-20250401.csv +++ b/317830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,10,2,0.12,638055650,79748,78.85,8190,8190,7900,10460,5640,8050,8000.56,1.17,0,-1147,8390,8220,7960,7790,7530,8305,7875,11,2410,100,4830,10,1,10773818,868,-40.91,1.54,12,0.74,-197.00,5250.00,11800,20250210,-31.69,3620,20241209,122.65,11800,-31.69,20250210,4580,75.98,20250102,11800,-31.69,20250210,3620,122.65,20241209,2.84,Y,317830,100,10 억,,126232,N,N,592,N,00,N +20250423,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,20,2,0.25,557160740,69691,68.90,8190,8190,7900,10460,5640,8050,7994.73,1.17,0,-1408,8390,8220,7960,7790,7530,8305,7875,11,2410,100,4830,10,1,10773818,869,-40.96,1.54,12,0.65,-197.00,5250.00,11800,20250210,-31.61,3620,20241209,122.93,11800,-31.61,20250210,4580,76.20,20250102,11800,-31.61,20250210,3620,122.93,20241209,2.84,Y,317830,100,10 억,,126232,N,N,1291,N,00,N +20250423,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-60,5,-0.75,473237075,59223,58.55,8190,8190,7900,10460,5640,8050,7990.76,1.17,0,-2941,8390,8220,7960,7790,7530,8305,7875,11,2410,100,4830,10,1,10773818,861,-40.56,1.52,12,0.55,-197.00,5250.00,11800,20250210,-32.29,3620,20241209,120.72,11800,-32.29,20250210,4580,74.45,20250102,11800,-32.29,20250210,3620,120.72,20241209,2.84,Y,317830,100,10 억,,126232,N,N,1291,N,00,N +20250423,131127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-80,5,-0.99,431345995,53973,53.36,8190,8190,7900,10460,5640,8050,7991.88,1.17,0,-2530,8390,8220,7960,7790,7530,8305,7875,11,2410,100,4830,10,1,10773818,859,-40.46,1.52,12,0.50,-197.00,5250.00,11800,20250210,-32.46,3620,20241209,120.17,11800,-32.46,20250210,4580,74.02,20250102,11800,-32.46,20250210,3620,120.17,20241209,2.84,Y,317830,100,10 억,,126232,N,N,1291,N,00,N +20250423,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-120,5,-1.49,368241895,46047,45.53,8190,8190,7900,10460,5640,8050,7997.09,1.17,0,-5919,8390,8220,7960,7790,7530,8305,7875,11,2410,100,4830,10,1,10773818,854,-40.25,1.51,12,0.43,-197.00,5250.00,11800,20250210,-32.80,3620,20241209,119.06,11800,-32.80,20250210,4580,73.14,20250102,11800,-32.80,20250210,3620,119.06,20241209,2.84,Y,317830,100,10 억,,126232,N,N,1291,N,00,N +20250423,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-100,5,-1.24,338347375,42278,41.80,8190,8190,7900,10460,5640,8050,8002.92,1.17,0,-5468,8390,8220,7960,7790,7530,8305,7875,11,2410,100,4830,10,1,10773818,857,-40.36,1.51,12,0.39,-197.00,5250.00,11800,20250210,-32.63,3620,20241209,119.61,11800,-32.63,20250210,4580,73.58,20250102,11800,-32.63,20250210,3620,119.61,20241209,2.84,Y,317830,100,10 억,,126232,N,N,1291,N,00,N +20250423,101133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-50,5,-0.62,266787315,33316,32.94,8190,8190,7900,10460,5640,8050,8007.78,1.17,0,-2279,8390,8220,7960,7790,7530,8305,7875,11,2410,100,4830,10,1,10773818,862,-40.61,1.52,12,0.31,-197.00,5250.00,11800,20250210,-32.20,3620,20241209,120.99,11800,-32.20,20250210,4580,74.67,20250102,11800,-32.20,20250210,3620,120.99,20241209,2.84,Y,317830,100,10 억,,126232,N,N,1291,N,00,N +20250423,091139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-10,5,-0.12,96083200,11867,11.73,8190,8190,8000,10460,5640,8050,8096.67,1.17,0,-3766,8390,8220,7960,7790,7530,8305,7875,11,2410,100,4830,10,1,10773818,866,-40.81,1.53,12,0.11,-197.00,5250.00,11800,20250210,-31.86,3620,20241209,122.10,11800,-31.86,20250210,4580,75.55,20250102,11800,-31.86,20250210,3620,122.10,20241209,2.84,Y,317830,100,10 억,,126232,N,N,1291,N,00,N 20250422,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,200,2,2.55,797034790,99850,164.24,7700,8130,7700,10200,5500,7850,7982.30,1.01,0,14557,8150,8000,7920,7770,7690,7960,7730,11,2350,100,4710,10,1,10773818,867,-40.86,1.53,12,0.93,-197.00,5250.00,11800,20250210,-31.78,3620,20241209,122.38,11800,-31.78,20250210,4580,75.76,20250102,11800,-31.78,20250210,3620,122.38,20241209,2.69,Y,317830,100,10 억,,108697,N,N,1291,N,00,N 20250422,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,180,2,2.29,785639540,98433,161.91,7700,8130,7700,10200,5500,7850,7981.46,1.01,0,14449,8150,8000,7920,7770,7690,7960,7730,11,2350,100,4710,10,1,10773818,865,-40.76,1.53,12,0.91,-197.00,5250.00,11800,20250210,-31.95,3620,20241209,121.82,11800,-31.95,20250210,4580,75.33,20250102,11800,-31.95,20250210,3620,121.82,20241209,2.69,Y,317830,100,10 억,,108697,N,N,719,N,00,N 20250422,141123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,220,2,2.80,709177275,88911,146.24,7700,8130,7700,10200,5500,7850,7976.26,1.01,0,12402,8150,8000,7920,7770,7690,7960,7730,11,2350,100,4710,10,1,10773818,869,-40.96,1.54,12,0.83,-197.00,5250.00,11800,20250210,-31.61,3620,20241209,122.93,11800,-31.61,20250210,4580,76.20,20250102,11800,-31.61,20250210,3620,122.93,20241209,2.69,Y,317830,100,10 억,,108697,N,N,719,N,00,N diff --git a/317850/price/prices-20250401.csv b/317850/price/prices-20250401.csv index 9f1e59c406db..3bcce50bc9cf 100644 --- a/317850/price/prices-20250401.csv +++ b/317850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,30,2,0.36,541317165,64912,61.61,8370,8430,8230,10810,5830,8320,8339.25,4.13,0,3919,8660,8490,8250,8080,7840,8575,8165,42,2490,500,5990,10,1,8324420,695,521.88,1.50,12,0.78,16.00,5581.00,13280,20240730,-37.12,7000,20250407,19.29,11280,-25.98,20250213,7000,19.29,20250407,13280,-37.12,20240730,7000,19.29,20250407,5.42,Y,317850,500,41 억,,343619,N,N,2803,N,00,N +20250423,151130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,20,2,0.24,524269675,62870,59.68,8370,8430,8230,10810,5830,8320,8338.95,4.13,0,3774,8660,8490,8250,8080,7840,8575,8165,42,2490,500,5990,10,1,8324420,694,521.25,1.49,12,0.76,16.00,5581.00,13280,20240730,-37.20,7000,20250407,19.14,11280,-26.06,20250213,7000,19.14,20250407,13280,-37.20,20240730,7000,19.14,20250407,5.42,Y,317850,500,41 억,,343619,N,N,12732,N,00,N +20250423,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,30,2,0.36,499384995,59887,56.84,8370,8430,8230,10810,5830,8320,8338.79,4.13,0,2833,8660,8490,8250,8080,7840,8575,8165,42,2490,500,5990,10,1,8324420,695,521.88,1.50,12,0.72,16.00,5581.00,13280,20240730,-37.12,7000,20250407,19.29,11280,-25.98,20250213,7000,19.29,20250407,13280,-37.12,20240730,7000,19.29,20250407,5.42,Y,317850,500,41 억,,343619,N,N,12732,N,00,N +20250423,131127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,60,2,0.72,472398125,56660,53.78,8370,8430,8230,10810,5830,8320,8337.42,4.13,0,3199,8660,8490,8250,8080,7840,8575,8165,42,2490,500,5990,10,1,8324420,698,523.75,1.50,12,0.68,16.00,5581.00,13280,20240730,-36.90,7000,20250407,19.71,11280,-25.71,20250213,7000,19.71,20250407,13280,-36.90,20240730,7000,19.71,20250407,5.42,Y,317850,500,41 억,,343619,N,N,12732,N,00,N +20250423,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,20,2,0.24,411314145,49371,46.86,8370,8430,8230,10810,5830,8320,8331.09,4.13,0,4697,8660,8490,8250,8080,7840,8575,8165,42,2490,500,5990,10,1,8324420,694,521.25,1.49,12,0.59,16.00,5581.00,13280,20240730,-37.20,7000,20250407,19.14,11280,-26.06,20250213,7000,19.14,20250407,13280,-37.20,20240730,7000,19.14,20250407,5.42,Y,317850,500,41 억,,343619,N,N,12732,N,00,N +20250423,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,80,2,0.96,313902375,37675,35.76,8370,8430,8230,10810,5830,8320,8331.85,4.13,0,-1175,8660,8490,8250,8080,7840,8575,8165,42,2490,500,5990,10,1,8324420,699,525.00,1.51,12,0.45,16.00,5581.00,13280,20240730,-36.75,7000,20250407,20.00,11280,-25.53,20250213,7000,20.00,20250407,13280,-36.75,20240730,7000,20.00,20250407,5.42,Y,317850,500,41 억,,343619,N,N,12732,N,00,N +20250423,101133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,20,2,0.24,118671955,14346,13.62,8370,8370,8230,10810,5830,8320,8272.13,4.13,0,2715,8660,8490,8250,8080,7840,8575,8165,42,2490,500,5990,10,1,8324420,694,521.25,1.49,12,0.17,16.00,5581.00,13280,20240730,-37.20,7000,20250407,19.14,11280,-26.06,20250213,7000,19.14,20250407,13280,-37.20,20240730,7000,19.14,20250407,5.42,Y,317850,500,41 억,,343619,N,N,12732,N,00,N +20250423,091139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,-50,5,-0.60,65587050,7924,7.52,8370,8370,8230,10810,5830,8320,8277.01,4.13,0,1752,8660,8490,8250,8080,7840,8575,8165,42,2490,500,5990,10,1,8324420,688,516.88,1.48,12,0.10,16.00,5581.00,13280,20240730,-37.73,7000,20250407,18.14,11280,-26.68,20250213,7000,18.14,20250407,13280,-37.73,20240730,7000,18.14,20250407,5.42,Y,317850,500,41 억,,343619,N,N,12732,N,00,N 20250422,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,230,2,2.84,870431940,105304,444.02,8010,8420,8010,10510,5670,8090,8265.89,4.27,0,-11797,8276,8182,8116,8022,7956,8150,7990,42,2420,500,5820,10,1,8324420,693,520.00,1.49,12,1.27,16.00,5581.00,13280,20240730,-37.35,7000,20250407,18.86,11280,-26.24,20250213,7000,18.86,20250407,13280,-37.35,20240730,7000,18.86,20250407,5.42,Y,317850,500,41 억,,355614,N,N,12732,N,00,N 20250422,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,220,2,2.72,850495420,102905,433.91,8010,8420,8010,10510,5670,8090,8264.86,4.27,0,-10793,8276,8182,8116,8022,7956,8150,7990,42,2420,500,5820,10,1,8324420,692,519.38,1.49,12,1.24,16.00,5581.00,13280,20240730,-37.42,7000,20250407,18.71,11280,-26.33,20250213,7000,18.71,20250407,13280,-37.42,20240730,7000,18.71,20250407,5.42,Y,317850,500,41 억,,355614,N,N,465,N,00,N 20250422,141123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,110,2,1.36,782420420,94671,399.19,8010,8420,8010,10510,5670,8090,8264.63,4.27,0,-9572,8276,8182,8116,8022,7956,8150,7990,42,2420,500,5820,10,1,8324420,683,512.50,1.47,12,1.14,16.00,5581.00,13280,20240730,-38.25,7000,20250407,17.14,11280,-27.30,20250213,7000,17.14,20250407,13280,-38.25,20240730,7000,17.14,20250407,5.42,Y,317850,500,41 억,,355614,N,N,465,N,00,N diff --git a/317860/price/prices-20250401.csv b/317860/price/prices-20250401.csv index 985eb3783a01..784d115ca91c 100644 --- a/317860/price/prices-20250401.csv +++ b/317860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161109,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-20,5,-0.37,2209200,415,36.21,5390,5390,5210,6210,4590,5400,5323.37,0.00,0,0,5413,5406,5393,5386,5373,5410,5390,23,810,500,3560,10,1,4513215,243,-26.90,3.20,12,0.01,-200.00,1680.00,7000,20240809,-23.14,3785,20240417,42.14,6000,-10.33,20250203,4800,12.08,20250327,7000,-23.14,20240809,3825,40.65,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250423,151130,57,100.00,KONEX,,,N,N,N,N, ,N,5210,-190,5,-3.52,1860000,350,30.54,5390,5390,5210,6210,4590,5400,5314.29,0.00,0,0,5413,5406,5393,5386,5373,5410,5390,23,810,500,3560,10,1,4513215,235,-26.05,3.10,12,0.01,-200.00,1680.00,7000,20240809,-25.57,3785,20240417,37.65,6000,-13.17,20250203,4800,8.54,20250327,7000,-25.57,20240809,3825,36.21,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250423,141128,57,100.00,KONEX,,,N,N,N,N, ,N,5210,-190,5,-3.52,1860000,350,30.54,5390,5390,5210,6210,4590,5400,5314.29,0.00,0,0,5413,5406,5393,5386,5373,5410,5390,23,810,500,3560,10,1,4513215,235,-26.05,3.10,12,0.01,-200.00,1680.00,7000,20240809,-25.57,3785,20240417,37.65,6000,-13.17,20250203,4800,8.54,20250327,7000,-25.57,20240809,3825,36.21,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250423,131127,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,1078000,200,17.45,5390,5390,5390,6210,4590,5400,5390.00,0.00,0,0,5413,5406,5393,5386,5373,5410,5390,23,810,500,3560,10,1,4513215,243,-26.95,3.21,12,0.00,-200.00,1680.00,7000,20240809,-23.00,3785,20240417,42.40,6000,-10.17,20250203,4800,12.29,20250327,7000,-23.00,20240809,3825,40.92,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250423,121131,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,1078000,200,17.45,5390,5390,5390,6210,4590,5400,5390.00,0.00,0,0,5413,5406,5393,5386,5373,5410,5390,23,810,500,3560,10,1,4513215,243,-26.95,3.21,12,0.00,-200.00,1680.00,7000,20240809,-23.00,3785,20240417,42.40,6000,-10.17,20250203,4800,12.29,20250327,7000,-23.00,20240809,3825,40.92,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250423,111131,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,1078000,200,17.45,5390,5390,5390,6210,4590,5400,5390.00,0.00,0,0,5413,5406,5393,5386,5373,5410,5390,23,810,500,3560,10,1,4513215,243,-26.95,3.21,12,0.00,-200.00,1680.00,7000,20240809,-23.00,3785,20240417,42.40,6000,-10.17,20250203,4800,12.29,20250327,7000,-23.00,20240809,3825,40.92,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250423,101133,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,1078000,200,17.45,5390,5390,5390,6210,4590,5400,5390.00,0.00,0,0,5413,5406,5393,5386,5373,5410,5390,23,810,500,3560,10,1,4513215,243,-26.95,3.21,12,0.00,-200.00,1680.00,7000,20240809,-23.00,3785,20240417,42.40,6000,-10.17,20250203,4800,12.29,20250327,7000,-23.00,20240809,3825,40.92,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250423,091139,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,1078000,200,17.45,5390,5390,5390,6210,4590,5400,5390.00,0.00,0,0,5413,5406,5393,5386,5373,5410,5390,23,810,500,3560,10,1,4513215,243,-26.95,3.21,12,0.00,-200.00,1680.00,7000,20240809,-23.00,3785,20240417,42.40,6000,-10.17,20250203,4800,12.29,20250327,7000,-23.00,20240809,3825,40.92,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250422,161103,57,100.00,KONEX,,,N,N,N,N, ,N,5400,20,2,0.37,6184400,1146,0.00,5380,5400,5380,6180,4580,5380,5396.51,0.00,0,0,5380,5380,5380,5380,5380,5380,5380,23,800,500,3550,10,1,4513215,244,-27.00,3.21,12,0.03,-200.00,1680.00,7000,20240809,-22.86,3785,20240417,42.67,6000,-10.00,20250203,4800,12.50,20250327,7000,-22.86,20240809,3825,41.18,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250422,151123,57,100.00,KONEX,,,N,N,N,N, ,N,5400,20,2,0.37,6184400,1146,0.00,5380,5400,5380,6180,4580,5380,5396.51,0.00,0,0,5380,5380,5380,5380,5380,5380,5380,23,800,500,3550,10,1,4513215,244,-27.00,3.21,12,0.03,-200.00,1680.00,7000,20240809,-22.86,3785,20240417,42.67,6000,-10.00,20250203,4800,12.50,20250327,7000,-22.86,20240809,3825,41.18,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250422,141123,57,100.00,KONEX,,,N,N,N,N, ,N,5400,20,2,0.37,6184400,1146,0.00,5380,5400,5380,6180,4580,5380,5396.51,0.00,0,0,5380,5380,5380,5380,5380,5380,5380,23,800,500,3550,10,1,4513215,244,-27.00,3.21,12,0.03,-200.00,1680.00,7000,20240809,-22.86,3785,20240417,42.67,6000,-10.00,20250203,4800,12.50,20250327,7000,-22.86,20240809,3825,41.18,20240528,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20250401.csv b/317870/price/prices-20250401.csv index 546f276966dd..ed7d66c1403f 100644 --- a/317870/price/prices-20250401.csv +++ b/317870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17170,510,2,3.06,159491900,9448,109.96,16790,17170,16600,21650,11670,16660,16881.02,3.15,0,801,17066,16862,16646,16442,16226,16755,16335,43,4990,500,11990,10,1,8506750,1461,-85.85,3.78,12,0.11,-200.00,4545.00,20900,20240925,-17.85,13330,20241217,28.81,18500,-7.19,20250110,13660,25.70,20250102,20900,-17.85,20240925,13330,28.81,20241217,2.02,Y,317870,500,42 억,,267559,N,N,69,N,00,N +20250423,151130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17080,420,2,2.52,146493640,8689,101.13,16790,17140,16600,21650,11670,16660,16859.67,3.15,0,798,17066,16862,16646,16442,16226,16755,16335,43,4990,500,11990,10,1,8506750,1453,-85.40,3.76,12,0.10,-200.00,4545.00,20900,20240925,-18.28,13330,20241217,28.13,18500,-7.68,20250110,13660,25.04,20250102,20900,-18.28,20240925,13330,28.13,20241217,2.02,Y,317870,500,42 억,,267559,N,N,133,N,00,N +20250423,141128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16870,210,2,1.26,89226620,5321,61.93,16790,16920,16600,21650,11670,16660,16768.77,3.15,0,911,17066,16862,16646,16442,16226,16755,16335,43,4990,500,11990,10,1,8506750,1435,-84.35,3.71,12,0.06,-200.00,4545.00,20900,20240925,-19.28,13330,20241217,26.56,18500,-8.81,20250110,13660,23.50,20250102,20900,-19.28,20240925,13330,26.56,20241217,2.02,Y,317870,500,42 억,,267559,N,N,133,N,00,N +20250423,131127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16830,170,2,1.02,41518070,2479,28.85,16790,16900,16600,21650,11670,16660,16747.91,3.15,0,142,17066,16862,16646,16442,16226,16755,16335,43,4990,500,11990,10,1,8506750,1432,-84.15,3.70,12,0.03,-200.00,4545.00,20900,20240925,-19.47,13330,20241217,26.26,18500,-9.03,20250110,13660,23.21,20250102,20900,-19.47,20240925,13330,26.26,20241217,2.02,Y,317870,500,42 억,,267559,N,N,133,N,00,N +20250423,121131,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16790,130,2,0.78,36345190,2172,25.28,16790,16900,16600,21650,11670,16660,16733.51,3.15,0,143,17066,16862,16646,16442,16226,16755,16335,43,4990,500,11990,10,1,8506750,1428,-83.95,3.69,12,0.03,-200.00,4545.00,20900,20240925,-19.67,13330,20241217,25.96,18500,-9.24,20250110,13660,22.91,20250102,20900,-19.67,20240925,13330,25.96,20241217,2.02,Y,317870,500,42 억,,267559,N,N,133,N,00,N +20250423,111132,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16900,240,2,1.44,31272040,1870,21.76,16790,16900,16600,21650,11670,16660,16723.02,3.15,0,23,17066,16862,16646,16442,16226,16755,16335,43,4990,500,11990,10,1,8506750,1438,-84.50,3.72,12,0.02,-200.00,4545.00,20900,20240925,-19.14,13330,20241217,26.78,18500,-8.65,20250110,13660,23.72,20250102,20900,-19.14,20240925,13330,26.78,20241217,2.02,Y,317870,500,42 억,,267559,N,N,133,N,00,N +20250423,101134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16740,80,2,0.48,27158050,1625,18.91,16790,16900,16600,21650,11670,16660,16712.65,3.15,0,-112,17066,16862,16646,16442,16226,16755,16335,43,4990,500,11990,10,1,8506750,1424,-83.70,3.68,12,0.02,-200.00,4545.00,20900,20240925,-19.90,13330,20241217,25.58,18500,-9.51,20250110,13660,22.55,20250102,20900,-19.90,20240925,13330,25.58,20241217,2.02,Y,317870,500,42 억,,267559,N,N,133,N,00,N +20250423,091139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16730,70,2,0.42,1982820,118,1.37,16790,16880,16730,21650,11670,16660,16803.56,3.15,0,-100,17066,16862,16646,16442,16226,16755,16335,43,4990,500,11990,10,1,8506750,1423,-83.65,3.68,12,0.00,-200.00,4545.00,20900,20240925,-19.95,13330,20241217,25.51,18500,-9.57,20250110,13660,22.47,20250102,20900,-19.95,20240925,13330,25.51,20241217,2.02,Y,317870,500,42 억,,267559,N,N,133,N,00,N 20250422,161104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16660,-190,5,-1.13,142881700,8591,379.80,16850,16850,16430,21900,11800,16850,16631.56,3.13,0,1246,17263,17056,16943,16736,16623,17000,16680,43,5050,500,12130,10,1,8506750,1417,-83.30,3.67,12,0.10,-200.00,4545.00,20900,20240411,-20.29,13330,20241217,24.98,18500,-9.95,20250110,13660,21.96,20250102,20900,-20.29,20240925,13330,24.98,20241217,2.02,Y,317870,500,42 억,,266320,N,N,133,N,00,N 20250422,151123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16590,-260,5,-1.54,134357110,8078,357.12,16850,16850,16430,21900,11800,16850,16632.47,3.13,0,1430,17263,17056,16943,16736,16623,17000,16680,43,5050,500,12130,10,1,8506750,1411,-82.95,3.65,12,0.09,-200.00,4545.00,20900,20240411,-20.62,13330,20241217,24.46,18500,-10.32,20250110,13660,21.45,20250102,20900,-20.62,20240925,13330,24.46,20241217,2.02,Y,317870,500,42 억,,266320,N,N,50,N,00,N 20250422,141124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16610,-240,5,-1.42,120750900,7256,320.78,16850,16850,16430,21900,11800,16850,16641.52,3.13,0,1311,17263,17056,16943,16736,16623,17000,16680,43,5050,500,12130,10,1,8506750,1413,-83.05,3.65,12,0.09,-200.00,4545.00,20900,20240411,-20.53,13330,20241217,24.61,18500,-10.22,20250110,13660,21.60,20250102,20900,-20.53,20240925,13330,24.61,20241217,2.02,Y,317870,500,42 억,,266320,N,N,50,N,00,N diff --git a/318000/price/prices-20250401.csv b/318000/price/prices-20250401.csv index 2156e7905c51..778b4827a4ae 100644 --- a/318000/price/prices-20250401.csv +++ b/318000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4600,60,2,1.32,288430929,61849,288.95,4555,4900,4555,5900,3180,4540,4663.57,2.03,0,4842,4676,4607,4536,4467,4396,4572,4432,17,1360,200,2810,5,1,8740223,402,10.67,0.89,12,0.71,431.00,5159.00,8600,20240611,-46.51,3815,20241210,20.58,5080,-9.45,20250221,4055,13.44,20250409,8600,-46.51,20240611,3815,20.58,20241210,2.44,Y,318000,200,17 억,,177094,N,N,0,N,00,N +20250423,151130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4610,70,2,1.54,283937244,60871,284.38,4555,4900,4555,5900,3180,4540,4664.57,2.03,0,5657,4676,4607,4536,4467,4396,4572,4432,17,1360,200,2810,5,1,8740223,403,10.70,0.89,12,0.70,431.00,5159.00,8600,20240611,-46.40,3815,20241210,20.84,5080,-9.25,20250221,4055,13.69,20250409,8600,-46.40,20240611,3815,20.84,20241210,2.44,Y,318000,200,17 억,,177094,N,N,0,N,00,N +20250423,141129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4615,75,2,1.65,276918999,59346,277.25,4555,4900,4555,5900,3180,4540,4666.18,2.03,0,5426,4676,4607,4536,4467,4396,4572,4432,17,1360,200,2810,5,1,8740223,403,10.71,0.89,12,0.68,431.00,5159.00,8600,20240611,-46.34,3815,20241210,20.97,5080,-9.15,20250221,4055,13.81,20250409,8600,-46.34,20240611,3815,20.97,20241210,2.44,Y,318000,200,17 억,,177094,N,N,0,N,00,N +20250423,131128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4600,60,2,1.32,256690594,54951,256.72,4555,4900,4555,5900,3180,4540,4671.26,2.03,0,4795,4676,4607,4536,4467,4396,4572,4432,17,1360,200,2810,5,1,8740223,402,10.67,0.89,12,0.63,431.00,5159.00,8600,20240611,-46.51,3815,20241210,20.58,5080,-9.45,20250221,4055,13.44,20250409,8600,-46.51,20240611,3815,20.58,20241210,2.44,Y,318000,200,17 억,,177094,N,N,0,N,00,N +20250423,121132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4650,110,2,2.42,217116794,46306,216.33,4555,4900,4555,5900,3180,4540,4688.74,2.03,0,4315,4676,4607,4536,4467,4396,4572,4432,17,1360,200,2810,5,1,8740223,406,10.79,0.90,12,0.53,431.00,5159.00,8600,20240611,-45.93,3815,20241210,21.89,5080,-8.46,20250221,4055,14.67,20250409,8600,-45.93,20240611,3815,21.89,20241210,2.44,Y,318000,200,17 억,,177094,N,N,0,N,00,N +20250423,111132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4570,30,2,0.66,40375075,8790,41.07,4555,4620,4555,5900,3180,4540,4593.30,2.03,0,1083,4676,4607,4536,4467,4396,4572,4432,17,1360,200,2810,5,1,8740223,399,10.60,0.89,12,0.10,431.00,5159.00,8600,20240611,-46.86,3815,20241210,19.79,5080,-10.04,20250221,4055,12.70,20250409,8600,-46.86,20240611,3815,19.79,20241210,2.44,Y,318000,200,17 억,,177094,N,N,0,N,00,N +20250423,101134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4610,70,2,1.54,18603965,4051,18.93,4555,4610,4555,5900,3180,4540,4592.44,2.03,0,85,4676,4607,4536,4467,4396,4572,4432,17,1360,200,2810,5,1,8740223,403,10.70,0.89,12,0.05,431.00,5159.00,8600,20240611,-46.40,3815,20241210,20.84,5080,-9.25,20250221,4055,13.69,20250409,8600,-46.40,20240611,3815,20.84,20241210,2.44,Y,318000,200,17 억,,177094,N,N,0,N,00,N +20250423,091140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4595,55,2,1.21,3604775,786,3.67,4555,4605,4555,5900,3180,4540,4586.23,2.03,0,-414,4676,4607,4536,4467,4396,4572,4432,17,1360,200,2810,5,1,8740223,402,10.66,0.89,12,0.01,431.00,5159.00,8600,20240611,-46.57,3815,20241210,20.45,5080,-9.55,20250221,4055,13.32,20250409,8600,-46.57,20240611,3815,20.45,20241210,2.44,Y,318000,200,17 억,,177094,N,N,0,N,00,N 20250422,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4540,-15,5,-0.33,96832406,21405,68.99,4555,4605,4465,5920,3190,4555,4523.82,2.02,0,965,4658,4606,4563,4511,4468,4632,4537,17,1365,200,2820,5,1,8740223,397,10.53,0.88,12,0.24,431.00,5159.00,8600,20240611,-47.21,3815,20241210,19.00,5080,-10.63,20250221,4055,11.96,20250409,8600,-47.21,20240611,3815,19.00,20241210,2.45,Y,318000,200,17 억,,176346,N,N,0,N,00,N 20250422,151124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4540,-15,5,-0.33,92492256,20449,65.90,4555,4605,4465,5920,3190,4555,4523.07,2.02,0,1295,4658,4606,4563,4511,4468,4632,4537,17,1365,200,2820,5,1,8740223,397,10.53,0.88,12,0.23,431.00,5159.00,8600,20240611,-47.21,3815,20241210,19.00,5080,-10.63,20250221,4055,11.96,20250409,8600,-47.21,20240611,3815,19.00,20241210,2.45,Y,318000,200,17 억,,176346,N,N,0,N,00,N 20250422,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4530,-25,5,-0.55,61678716,13618,43.89,4555,4605,4465,5920,3190,4555,4529.21,2.02,0,1390,4658,4606,4563,4511,4468,4632,4537,17,1365,200,2820,5,1,8740223,396,10.51,0.88,12,0.16,431.00,5159.00,8600,20240611,-47.33,3815,20241210,18.74,5080,-10.83,20250221,4055,11.71,20250409,8600,-47.33,20240611,3815,18.74,20241210,2.45,Y,318000,200,17 억,,176346,N,N,0,N,00,N diff --git a/318010/price/prices-20250401.csv b/318010/price/prices-20250401.csv index 552ce1d6a05c..ed808dc12cdd 100644 --- a/318010/price/prices-20250401.csv +++ b/318010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3585,-30,5,-0.83,61270443,17088,229.25,3680,3680,3545,4695,2535,3615,3585.58,1.04,0,-1499,3665,3640,3590,3565,3515,3652,3577,40,1080,500,2450,5,1,7929338,284,17.93,0.43,12,0.22,200.00,8389.00,7480,20241021,-52.07,3260,20250407,9.97,4360,-17.78,20250108,3260,9.97,20250407,7480,-52.07,20241021,3260,9.97,20250407,0.64,Y,318010,500,39 억,,82260,N,N,0,N,00,N +20250423,151131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,-45,5,-1.24,60800808,16957,227.49,3680,3680,3545,4695,2535,3615,3585.59,1.04,0,-1452,3665,3640,3590,3565,3515,3652,3577,40,1080,500,2450,5,1,7929338,283,17.85,0.43,12,0.21,200.00,8389.00,7480,20241021,-52.27,3260,20250407,9.51,4360,-18.12,20250108,3260,9.51,20250407,7480,-52.27,20241021,3260,9.51,20250407,0.64,Y,318010,500,39 억,,82260,N,N,0,N,00,N +20250423,141129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3585,-30,5,-0.83,45572296,12688,170.22,3680,3680,3545,4695,2535,3615,3591.76,1.04,0,-1285,3665,3640,3590,3565,3515,3652,3577,40,1080,500,2450,5,1,7929338,284,17.93,0.43,12,0.16,200.00,8389.00,7480,20241021,-52.07,3260,20250407,9.97,4360,-17.78,20250108,3260,9.97,20250407,7480,-52.07,20241021,3260,9.97,20250407,0.64,Y,318010,500,39 억,,82260,N,N,0,N,00,N +20250423,131128,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3615,0,3,0.00,43660036,12156,163.08,3680,3680,3545,4695,2535,3615,3591.64,1.04,0,-1230,3665,3640,3590,3565,3515,3652,3577,40,1080,500,2450,5,1,7929338,287,18.07,0.43,12,0.15,200.00,8389.00,7480,20241021,-51.67,3260,20250407,10.89,4360,-17.09,20250108,3260,10.89,20250407,7480,-51.67,20241021,3260,10.89,20250407,0.64,Y,318010,500,39 억,,82260,N,N,0,N,00,N +20250423,121132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3550,-65,5,-1.80,18678301,5214,69.95,3680,3680,3545,4695,2535,3615,3582.34,1.04,0,-609,3665,3640,3590,3565,3515,3652,3577,40,1080,500,2450,5,1,7929338,281,17.75,0.42,12,0.07,200.00,8389.00,7480,20241021,-52.54,3260,20250407,8.90,4360,-18.58,20250108,3260,8.90,20250407,7480,-52.54,20241021,3260,8.90,20250407,0.64,Y,318010,500,39 억,,82260,N,N,0,N,00,N +20250423,111132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3585,-30,5,-0.83,15660111,4366,58.57,3680,3680,3545,4695,2535,3615,3586.83,1.04,0,-537,3665,3640,3590,3565,3515,3652,3577,40,1080,500,2450,5,1,7929338,284,17.93,0.43,12,0.06,200.00,8389.00,7480,20241021,-52.07,3260,20250407,9.97,4360,-17.78,20250108,3260,9.97,20250407,7480,-52.07,20241021,3260,9.97,20250407,0.64,Y,318010,500,39 억,,82260,N,N,0,N,00,N +20250423,101134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3560,-55,5,-1.52,11497696,3194,42.85,3680,3680,3560,4695,2535,3615,3599.78,1.04,0,-418,3665,3640,3590,3565,3515,3652,3577,40,1080,500,2450,5,1,7929338,282,17.80,0.42,12,0.04,200.00,8389.00,7480,20241021,-52.41,3260,20250407,9.20,4360,-18.35,20250108,3260,9.20,20250407,7480,-52.41,20241021,3260,9.20,20250407,0.64,Y,318010,500,39 억,,82260,N,N,0,N,00,N +20250423,091140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3650,35,2,0.97,1273210,347,4.66,3680,3680,3650,4695,2535,3615,3669.19,1.04,0,-125,3665,3640,3590,3565,3515,3652,3577,40,1080,500,2450,5,1,7929338,289,18.25,0.44,12,0.00,200.00,8389.00,7480,20241021,-51.20,3260,20250407,11.96,4360,-16.28,20250108,3260,11.96,20250407,7480,-51.20,20241021,3260,11.96,20250407,0.64,Y,318010,500,39 억,,82260,N,N,0,N,00,N 20250422,161104,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3615,55,2,1.54,26615800,7454,72.35,3560,3615,3540,4625,2495,3560,3570.67,1.05,0,-669,3640,3600,3550,3510,3460,3620,3530,40,1065,500,2420,5,1,7929338,287,18.07,0.43,12,0.09,200.00,8389.00,7480,20241021,-51.67,3260,20250407,10.89,4360,-17.09,20250108,3260,10.89,20250407,7480,-51.67,20241021,3260,10.89,20250407,0.64,Y,318010,500,39 억,,82929,N,N,0,N,00,N 20250422,151124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3590,30,2,0.84,20038005,5631,54.66,3560,3590,3540,4625,2495,3560,3558.52,1.05,0,-493,3640,3600,3550,3510,3460,3620,3530,40,1065,500,2420,5,1,7929338,285,17.95,0.43,12,0.07,200.00,8389.00,7480,20241021,-52.01,3260,20250407,10.12,4360,-17.66,20250108,3260,10.12,20250407,7480,-52.01,20241021,3260,10.12,20250407,0.64,Y,318010,500,39 억,,82929,N,N,0,N,00,N 20250422,141124,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,20,2,0.56,18237945,5128,49.78,3560,3590,3540,4625,2495,3560,3556.54,1.05,0,-552,3640,3600,3550,3510,3460,3620,3530,40,1065,500,2420,5,1,7929338,284,17.90,0.43,12,0.06,200.00,8389.00,7480,20241021,-52.14,3260,20250407,9.82,4360,-17.89,20250108,3260,9.82,20250407,7480,-52.14,20241021,3260,9.82,20250407,0.64,Y,318010,500,39 억,,82929,N,N,0,N,00,N diff --git a/318020/price/prices-20250401.csv b/318020/price/prices-20250401.csv index 19642c777932..03ba5d4843c5 100644 --- a/318020/price/prices-20250401.csv +++ b/318020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-145,5,-4.26,355441449,107880,8.61,3405,3405,3215,4425,2385,3405,3294.79,1.64,0,-3008,4395,3900,3450,2955,2505,4147,3202,13,1020,100,2040,5,1,12662272,413,26.08,0.82,12,0.85,125.00,3966.00,12000,20240424,-72.83,2590,20241210,25.87,3945,-17.36,20250422,2590,25.87,20250410,18100,-81.99,20240423,2590,25.87,20241210,0.00,Y,318020,100,12 억,,207364,N,N,240,N,00,N +20250423,151131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,-125,5,-3.67,349001954,105907,8.45,3405,3405,3215,4425,2385,3405,3295.36,1.64,0,-2990,4395,3900,3450,2955,2505,4147,3202,13,1020,100,2040,5,1,12662272,415,26.24,0.83,12,0.84,125.00,3966.00,12000,20240424,-72.67,2590,20241210,26.64,3945,-16.86,20250422,2590,26.64,20250410,18100,-81.88,20240423,2590,26.64,20241210,0.00,Y,318020,100,12 억,,207364,N,N,240,N,00,N +20250423,141129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-115,5,-3.38,302901294,91813,7.33,3405,3405,3215,4425,2385,3405,3299.11,1.64,0,-3265,4395,3900,3450,2955,2505,4147,3202,13,1020,100,2040,5,1,12662272,417,26.32,0.83,12,0.73,125.00,3966.00,12000,20240424,-72.58,2590,20241210,27.03,3945,-16.60,20250422,2590,27.03,20250410,18100,-81.82,20240423,2590,27.03,20241210,0.00,Y,318020,100,12 억,,207364,N,N,240,N,00,N +20250423,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-80,5,-2.35,282886544,85728,6.84,3405,3405,3215,4425,2385,3405,3299.82,1.64,0,-2861,4395,3900,3450,2955,2505,4147,3202,13,1020,100,2040,5,1,12662272,421,26.60,0.84,12,0.68,125.00,3966.00,12000,20240424,-72.29,2590,20241210,28.38,3945,-15.72,20250422,2590,28.38,20250410,18100,-81.63,20240423,2590,28.38,20241210,0.00,Y,318020,100,12 억,,207364,N,N,240,N,00,N +20250423,121132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-140,5,-4.11,272659954,82620,6.59,3405,3405,3215,4425,2385,3405,3300.17,1.64,0,-1968,4395,3900,3450,2955,2505,4147,3202,13,1020,100,2040,5,1,12662272,413,26.12,0.82,12,0.65,125.00,3966.00,12000,20240424,-72.79,2590,20241210,26.06,3945,-17.24,20250422,2590,26.06,20250410,18100,-81.96,20240423,2590,26.06,20241210,0.00,Y,318020,100,12 억,,207364,N,N,240,N,00,N +20250423,111133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-140,5,-4.11,248740034,75307,6.01,3405,3405,3215,4425,2385,3405,3303.01,1.64,0,-729,4395,3900,3450,2955,2505,4147,3202,13,1020,100,2040,5,1,12662272,413,26.12,0.82,12,0.59,125.00,3966.00,12000,20240424,-72.79,2590,20241210,26.06,3945,-17.24,20250422,2590,26.06,20250410,18100,-81.96,20240423,2590,26.06,20241210,0.00,Y,318020,100,12 억,,207364,N,N,240,N,00,N +20250423,101134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-105,5,-3.08,176700810,53097,4.24,3405,3405,3235,4425,2385,3405,3327.89,1.64,0,109,4395,3900,3450,2955,2505,4147,3202,13,1020,100,2040,5,1,12662272,418,26.40,0.83,12,0.42,125.00,3966.00,12000,20240424,-72.50,2590,20241210,27.41,3945,-16.35,20250422,2590,27.41,20250410,18100,-81.77,20240423,2590,27.41,20241210,0.00,Y,318020,100,12 억,,207364,N,N,240,N,00,N +20250423,091140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-95,5,-2.79,75318070,22579,1.80,3405,3405,3280,4425,2385,3405,3335.76,1.64,0,871,4395,3900,3450,2955,2505,4147,3202,13,1020,100,2040,5,1,12662272,419,26.48,0.83,12,0.18,125.00,3966.00,12000,20240424,-72.42,2590,20241210,27.80,3945,-16.10,20250422,2590,27.80,20250410,18100,-81.71,20240423,2590,27.80,20241210,0.00,Y,318020,100,12 억,,207364,N,N,240,N,00,N 20250422,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,370,2,12.19,4376662752,1251056,10950.16,3010,3945,3000,3945,2125,3035,3498.48,1.49,0,18781,3171,3102,3021,2952,2871,3062,2912,13,910,100,1820,5,1,12662272,431,27.24,0.86,12,9.88,125.00,3966.00,12000,20240424,-71.62,2590,20241210,31.47,3945,-13.69,20250422,2590,31.47,20250410,18100,-81.19,20240422,2590,31.47,20241210,0.00,Y,318020,100,12 억,,188850,N,N,240,N,00,N 20250422,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,355,2,11.70,4331805292,1237844,10834.52,3010,3945,3000,3945,2125,3035,3499.48,1.49,0,17988,3171,3102,3021,2952,2871,3062,2912,13,910,100,1820,5,1,12662272,429,27.12,0.85,12,9.78,125.00,3966.00,12000,20240424,-71.75,2590,20241210,30.89,3945,-14.07,20250422,2590,30.89,20250410,18100,-81.27,20240422,2590,30.89,20241210,0.00,Y,318020,100,12 억,,188850,N,N,0,N,00,N 20250422,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,280,2,9.23,4202777162,1199303,10497.18,3010,3945,3000,3945,2125,3035,3504.35,1.49,0,13762,3171,3102,3021,2952,2871,3062,2912,13,910,100,1820,5,1,12662272,420,26.52,0.84,12,9.47,125.00,3966.00,12000,20240424,-72.38,2590,20241210,27.99,3945,-15.97,20250422,2590,27.99,20250410,18100,-81.69,20240422,2590,27.99,20241210,0.00,Y,318020,100,12 억,,188850,N,N,0,N,00,N diff --git a/318160/price/prices-20250401.csv b/318160/price/prices-20250401.csv index d4e2b3860548..ff2db60b4ac6 100644 --- a/318160/price/prices-20250401.csv +++ b/318160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161111,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6220,100,2,1.63,320902990,52636,74.85,6060,6290,5890,7950,4290,6120,6096.64,3.23,0,4018,6640,6380,6100,5840,5560,6510,5970,46,1830,500,4160,10,1,9260901,576,13.15,1.17,12,0.57,473.00,5317.00,6400,20250417,-2.81,2875,20241209,116.35,6400,-2.81,20250417,3100,100.65,20250102,6400,-2.81,20250417,2875,116.35,20241209,1.15,Y,318160,500,46 억,,298819,N,N,3229,N,00,N +20250423,151131,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6210,90,2,1.47,314364490,51584,73.36,6060,6290,5890,7950,4290,6120,6094.22,3.23,0,3646,6640,6380,6100,5840,5560,6510,5970,46,1830,500,4160,10,1,9260901,575,13.13,1.17,12,0.56,473.00,5317.00,6400,20250417,-2.97,2875,20241209,116.00,6400,-2.97,20250417,3100,100.32,20250102,6400,-2.97,20250417,2875,116.00,20241209,1.15,Y,318160,500,46 억,,298819,N,N,8581,N,00,N +20250423,141130,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6180,60,2,0.98,279032400,45883,65.25,6060,6290,5890,7950,4290,6120,6081.39,3.23,0,2097,6640,6380,6100,5840,5560,6510,5970,46,1830,500,4160,10,1,9260901,572,13.07,1.16,12,0.50,473.00,5317.00,6400,20250417,-3.44,2875,20241209,114.96,6400,-3.44,20250417,3100,99.35,20250102,6400,-3.44,20250417,2875,114.96,20241209,1.15,Y,318160,500,46 억,,298819,N,N,8581,N,00,N +20250423,131129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6150,30,2,0.49,235949400,38899,55.32,6060,6290,5890,7950,4290,6120,6065.69,3.23,0,1957,6640,6380,6100,5840,5560,6510,5970,46,1830,500,4160,10,1,9260901,570,13.00,1.16,12,0.42,473.00,5317.00,6400,20250417,-3.91,2875,20241209,113.91,6400,-3.91,20250417,3100,98.39,20250102,6400,-3.91,20250417,2875,113.91,20241209,1.15,Y,318160,500,46 억,,298819,N,N,8581,N,00,N +20250423,121132,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6100,-20,5,-0.33,185222950,30631,43.56,6060,6290,5890,7950,4290,6120,6046.91,3.23,0,3857,6640,6380,6100,5840,5560,6510,5970,46,1830,500,4160,10,1,9260901,565,12.90,1.15,12,0.33,473.00,5317.00,6400,20250417,-4.69,2875,20241209,112.17,6400,-4.69,20250417,3100,96.77,20250102,6400,-4.69,20250417,2875,112.17,20241209,1.15,Y,318160,500,46 억,,298819,N,N,8581,N,00,N +20250423,111133,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6030,-90,5,-1.47,163848800,27110,38.55,6060,6290,5890,7950,4290,6120,6043.85,3.23,0,2011,6640,6380,6100,5840,5560,6510,5970,46,1830,500,4160,10,1,9260901,558,12.75,1.13,12,0.29,473.00,5317.00,6400,20250417,-5.78,2875,20241209,109.74,6400,-5.78,20250417,3100,94.52,20250102,6400,-5.78,20250417,2875,109.74,20241209,1.15,Y,318160,500,46 억,,298819,N,N,8581,N,00,N +20250423,101135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6210,90,2,1.47,109249260,18193,25.87,6060,6290,5890,7950,4290,6120,6005.02,3.23,0,2713,6640,6380,6100,5840,5560,6510,5970,46,1830,500,4160,10,1,9260901,575,13.13,1.17,12,0.20,473.00,5317.00,6400,20250417,-2.97,2875,20241209,116.00,6400,-2.97,20250417,3100,100.32,20250102,6400,-2.97,20250417,2875,116.00,20241209,1.15,Y,318160,500,46 억,,298819,N,N,8581,N,00,N +20250423,091141,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5960,-160,5,-2.61,42806530,7205,10.25,6060,6120,5890,7950,4290,6120,5941.23,3.23,0,2240,6640,6380,6100,5840,5560,6510,5970,46,1830,500,4160,10,1,9260901,552,12.60,1.12,12,0.08,473.00,5317.00,6400,20250417,-6.88,2875,20241209,107.30,6400,-6.88,20250417,3100,92.26,20250102,6400,-6.88,20250417,2875,107.30,20241209,1.15,Y,318160,500,46 억,,298819,N,N,8581,N,00,N 20250422,161105,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6120,140,2,2.34,433378005,70311,81.90,5890,6360,5820,7770,4190,5980,6164.60,3.23,0,-2128,6533,6256,5963,5686,5393,6395,5825,46,1790,500,4060,10,1,9260901,567,12.94,1.15,12,0.76,473.00,5317.00,6400,20250417,-4.38,2875,20241209,112.87,6400,-4.38,20250417,3100,97.42,20250102,6400,-4.38,20250417,2875,112.87,20241209,1.10,Y,318160,500,46 억,,299107,N,N,8581,N,00,N 20250422,151124,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6130,150,2,2.51,413328115,67057,78.10,5890,6360,5820,7770,4190,5980,6163.83,3.23,0,-1586,6533,6256,5963,5686,5393,6395,5825,46,1790,500,4060,10,1,9260901,568,12.96,1.15,12,0.72,473.00,5317.00,6400,20250417,-4.22,2875,20241209,113.22,6400,-4.22,20250417,3100,97.74,20250102,6400,-4.22,20250417,2875,113.22,20241209,1.10,Y,318160,500,46 억,,299107,N,N,12,N,00,N 20250422,141125,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6080,100,2,1.67,347989245,56416,65.71,5890,6360,5820,7770,4190,5980,6168.27,3.23,0,1273,6533,6256,5963,5686,5393,6395,5825,46,1790,500,4060,10,1,9260901,563,12.85,1.14,12,0.61,473.00,5317.00,6400,20250417,-5.00,2875,20241209,111.48,6400,-5.00,20250417,3100,96.13,20250102,6400,-5.00,20250417,2875,111.48,20241209,1.10,Y,318160,500,46 억,,299107,N,N,12,N,00,N diff --git a/318410/price/prices-20250401.csv b/318410/price/prices-20250401.csv index ff8d1c5bf7a4..237eeea7026a 100644 --- a/318410/price/prices-20250401.csv +++ b/318410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,40,2,0.52,63067270,8225,56.81,7660,7735,7630,9950,5370,7660,7667.67,1.51,0,417,7780,7720,7610,7550,7440,7665,7495,28,2290,500,5200,10,1,5555243,428,10.48,0.56,12,0.15,735.00,13836.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,4.98,Y,318410,500,27 억,,83765,N,N,37,N,00,N +20250423,151132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,50,2,0.65,61388540,8007,55.31,7660,7735,7630,9950,5370,7660,7666.86,1.51,0,462,7780,7720,7610,7550,7440,7665,7495,28,2290,500,5200,10,1,5555243,428,10.49,0.56,12,0.14,735.00,13836.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,4.98,Y,318410,500,27 억,,83765,N,N,46,N,00,N +20250423,141130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,40,2,0.52,60563790,7900,54.57,7660,7735,7630,9950,5370,7660,7666.30,1.51,0,457,7780,7720,7610,7550,7440,7665,7495,28,2290,500,5200,10,1,5555243,428,10.48,0.56,12,0.14,735.00,13836.00,15980,20240712,-51.81,7120,20241209,8.15,8040,-4.23,20250117,7330,5.05,20250124,15980,-51.81,20240712,7120,8.15,20241209,4.98,Y,318410,500,27 억,,83765,N,N,46,N,00,N +20250423,131129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,50,2,0.65,54029950,7049,48.69,7660,7735,7630,9950,5370,7660,7664.91,1.51,0,196,7780,7720,7610,7550,7440,7665,7495,28,2290,500,5200,10,1,5555243,428,10.49,0.56,12,0.13,735.00,13836.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,4.98,Y,318410,500,27 억,,83765,N,N,46,N,00,N +20250423,121133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7730,70,2,0.91,53929650,7036,48.60,7660,7735,7630,9950,5370,7660,7664.82,1.51,0,197,7780,7720,7610,7550,7440,7665,7495,28,2290,500,5200,10,1,5555243,429,10.52,0.56,12,0.13,735.00,13836.00,15980,20240712,-51.63,7120,20241209,8.57,8040,-3.86,20250117,7330,5.46,20250124,15980,-51.63,20240712,7120,8.57,20241209,4.98,Y,318410,500,27 억,,83765,N,N,46,N,00,N +20250423,111133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,50,2,0.65,46964310,6133,42.36,7660,7710,7630,9950,5370,7660,7657.64,1.51,0,194,7780,7720,7610,7550,7440,7665,7495,28,2290,500,5200,10,1,5555243,428,10.49,0.56,12,0.11,735.00,13836.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,4.98,Y,318410,500,27 억,,83765,N,N,46,N,00,N +20250423,101135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7680,20,2,0.26,32124520,4199,29.00,7660,7690,7630,9950,5370,7660,7650.52,1.51,0,-34,7780,7720,7610,7550,7440,7665,7495,28,2290,500,5200,10,1,5555243,427,10.45,0.56,12,0.08,735.00,13836.00,15980,20240712,-51.94,7120,20241209,7.87,8040,-4.48,20250117,7330,4.77,20250124,15980,-51.94,20240712,7120,7.87,20241209,4.98,Y,318410,500,27 억,,83765,N,N,46,N,00,N +20250423,091141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7660,0,3,0.00,21293130,2785,19.24,7660,7660,7630,9950,5370,7660,7645.65,1.51,0,-81,7780,7720,7610,7550,7440,7665,7495,28,2290,500,5200,10,1,5555243,426,10.42,0.55,12,0.05,735.00,13836.00,15980,20240712,-52.07,7120,20241209,7.58,8040,-4.73,20250117,7330,4.50,20250124,15980,-52.07,20240712,7120,7.58,20241209,4.98,Y,318410,500,27 억,,83765,N,N,46,N,00,N 20250422,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7660,-30,5,-0.39,109601370,14477,75.79,7670,7670,7500,9990,5390,7690,7570.66,1.49,0,942,7876,7782,7666,7572,7456,7830,7620,28,2300,500,5220,10,1,5555243,426,10.42,0.55,12,0.26,735.00,13836.00,15980,20240712,-52.07,7120,20241209,7.58,8040,-4.73,20250117,7330,4.50,20250124,15980,-52.07,20240712,7120,7.58,20241209,4.95,Y,318410,500,27 억,,82823,N,N,46,N,00,N 20250422,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7570,-120,5,-1.56,94921310,12551,65.71,7670,7670,7500,9990,5390,7690,7562.85,1.49,0,1021,7876,7782,7666,7572,7456,7830,7620,28,2300,500,5220,10,1,5555243,421,10.30,0.55,12,0.23,735.00,13836.00,15980,20240712,-52.63,7120,20241209,6.32,8040,-5.85,20250117,7330,3.27,20250124,15980,-52.63,20240712,7120,6.32,20241209,4.95,Y,318410,500,27 억,,82823,N,N,0,N,00,N 20250422,141125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7610,-80,5,-1.04,93363810,12346,64.64,7670,7670,7500,9990,5390,7690,7562.27,1.49,0,1020,7876,7782,7666,7572,7456,7830,7620,28,2300,500,5220,10,1,5555243,423,10.35,0.55,12,0.22,735.00,13836.00,15980,20240712,-52.38,7120,20241209,6.88,8040,-5.35,20250117,7330,3.82,20250124,15980,-52.38,20240712,7120,6.88,20241209,4.95,Y,318410,500,27 억,,82823,N,N,0,N,00,N diff --git a/318660/price/prices-20250401.csv b/318660/price/prices-20250401.csv index 06b4e4193d0b..e3e93082ac62 100644 --- a/318660/price/prices-20250401.csv +++ b/318660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161111,57,100.00,KONEX,,,N,N,N,N, ,N,4290,125,2,3.00,2658390,656,14.56,4045,4290,4045,4785,3545,4165,4052.42,0.00,0,0,5288,4726,4338,3776,3388,4532,3582,11,620,500,2490,5,1,2152101,92,-6.15,4290.00,12,0.03,-698.00,1.00,6800,20241031,-36.91,1780,20240412,141.01,5000,-14.20,20250103,3900,10.00,20250123,6800,-36.91,20241031,1800,138.33,20240423,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250423,151132,57,100.00,KONEX,,,N,N,N,N, ,N,4290,125,2,3.00,2658390,656,14.56,4045,4290,4045,4785,3545,4165,4052.42,0.00,0,0,5288,4726,4338,3776,3388,4532,3582,11,620,500,2490,5,1,2152101,92,-6.15,4290.00,12,0.03,-698.00,1.00,6800,20241031,-36.91,1780,20240412,141.01,5000,-14.20,20250103,3900,10.00,20250123,6800,-36.91,20241031,1800,138.33,20240423,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250423,141130,57,100.00,KONEX,,,N,N,N,N, ,N,4290,125,2,3.00,2658390,656,14.56,4045,4290,4045,4785,3545,4165,4052.42,0.00,0,0,5288,4726,4338,3776,3388,4532,3582,11,620,500,2490,5,1,2152101,92,-6.15,4290.00,12,0.03,-698.00,1.00,6800,20241031,-36.91,1780,20240412,141.01,5000,-14.20,20250103,3900,10.00,20250123,6800,-36.91,20241031,1800,138.33,20240423,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250423,131129,57,100.00,KONEX,,,N,N,N,N, ,N,4290,125,2,3.00,2658390,656,14.56,4045,4290,4045,4785,3545,4165,4052.42,0.00,0,0,5288,4726,4338,3776,3388,4532,3582,11,620,500,2490,5,1,2152101,92,-6.15,4290.00,12,0.03,-698.00,1.00,6800,20241031,-36.91,1780,20240412,141.01,5000,-14.20,20250103,3900,10.00,20250123,6800,-36.91,20241031,1800,138.33,20240423,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250423,121133,57,100.00,KONEX,,,N,N,N,N, ,N,4290,125,2,3.00,2658390,656,14.56,4045,4290,4045,4785,3545,4165,4052.42,0.00,0,0,5288,4726,4338,3776,3388,4532,3582,11,620,500,2490,5,1,2152101,92,-6.15,4290.00,12,0.03,-698.00,1.00,6800,20241031,-36.91,1780,20240412,141.01,5000,-14.20,20250103,3900,10.00,20250123,6800,-36.91,20241031,1800,138.33,20240423,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250423,111133,57,100.00,KONEX,,,N,N,N,N, ,N,4050,-115,5,-2.76,1243200,307,6.81,4045,4050,4045,4785,3545,4165,4049.51,0.00,0,0,5288,4726,4338,3776,3388,4532,3582,11,620,500,2490,5,1,2152101,87,-5.80,4050.00,12,0.01,-698.00,1.00,6800,20241031,-40.44,1780,20240412,127.53,5000,-19.00,20250103,3900,3.85,20250123,6800,-40.44,20241031,1800,125.00,20240423,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250423,101135,57,100.00,KONEX,,,N,N,N,N, ,N,4050,-115,5,-2.76,1194600,295,6.55,4045,4050,4045,4785,3545,4165,4049.49,0.00,0,0,5288,4726,4338,3776,3388,4532,3582,11,620,500,2490,5,1,2152101,87,-5.80,4050.00,12,0.01,-698.00,1.00,6800,20241031,-40.44,1780,20240412,127.53,5000,-19.00,20250103,3900,3.85,20250123,6800,-40.44,20241031,1800,125.00,20240423,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250423,091141,57,100.00,KONEX,,,N,N,N,N, ,N,4165,0,3,0.00,0,0,0.00,0,0,0,4785,3545,4165,0.00,0.00,0,0,5288,4726,4338,3776,3388,4532,3582,11,620,500,2490,5,1,2152101,90,-5.97,4165.00,12,0.00,-698.00,1.00,6800,20241031,-38.75,1780,20240412,133.99,5000,-16.70,20250103,3900,6.79,20250123,6800,-38.75,20241031,1800,131.39,20240423,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250422,161105,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-435,5,-9.46,18594760,4505,858.10,4300,4900,3950,5290,3910,4600,4127.58,0.00,0,0,5193,4896,4498,4201,3803,4697,4002,11,690,500,2760,5,1,2152101,90,-5.97,4165.00,12,0.21,-698.00,1.00,6800,20241031,-38.75,1780,20240412,133.99,5000,-16.70,20250103,3900,6.79,20250123,6800,-38.75,20241031,1781,133.86,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250422,151125,57,100.00,KONEX,,,N,N,N,N, ,N,4165,-435,5,-9.46,18594760,4505,858.10,4300,4900,3950,5290,3910,4600,4127.58,0.00,0,0,5193,4896,4498,4201,3803,4697,4002,11,690,500,2760,5,1,2152101,90,-5.97,4165.00,12,0.21,-698.00,1.00,6800,20241031,-38.75,1780,20240412,133.99,5000,-16.70,20250103,3900,6.79,20250123,6800,-38.75,20241031,1781,133.86,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250422,141125,57,100.00,KONEX,,,N,N,N,N, ,N,4170,-430,5,-9.35,15892885,3823,728.19,4300,4900,3950,5290,3910,4600,4157.18,0.00,0,0,5193,4896,4498,4201,3803,4697,4002,11,690,500,2760,5,1,2152101,90,-5.97,4170.00,12,0.18,-698.00,1.00,6800,20241031,-38.68,1780,20240412,134.27,5000,-16.60,20250103,3900,6.92,20250123,6800,-38.68,20241031,1781,134.14,20240422,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20250401.csv b/319400/price/prices-20250401.csv index 8e922e45053a..78c35b681eed 100644 --- a/319400/price/prices-20250401.csv +++ b/319400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161112,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4035,50,2,1.25,1981017161,494058,107.97,3985,4045,3965,5180,2790,3985,4009.68,2.42,0,127025,4065,4025,3970,3930,3875,4045,3950,118,1195,100,3020,5,1,117845901,4755,17.62,2.60,12,0.42,229.00,1554.00,4740,20250207,-14.87,2450,20240805,64.69,4740,-14.87,20250207,3170,27.29,20250407,4740,-14.87,20250207,2450,64.69,20240805,2.00,Y,319400,100,117 억,,2851454,N,N,19662,N,00,N +20250423,151132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4045,60,2,1.51,1890250291,471585,103.06,3985,4045,3965,5180,2790,3985,4008.29,2.42,0,115111,4065,4025,3970,3930,3875,4045,3950,118,1195,100,3020,5,1,117845901,4767,17.66,2.60,12,0.40,229.00,1554.00,4740,20250207,-14.66,2450,20240805,65.10,4740,-14.66,20250207,3170,27.60,20250407,4740,-14.66,20250207,2450,65.10,20240805,2.00,Y,319400,100,117 억,,2851454,N,N,40511,N,00,N +20250423,141130,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4030,45,2,1.13,1529730641,382136,83.51,3985,4035,3965,5180,2790,3985,4003.11,2.42,0,86368,4065,4025,3970,3930,3875,4045,3950,118,1195,100,3020,5,1,117845901,4749,17.60,2.59,12,0.32,229.00,1554.00,4740,20250207,-14.98,2450,20240805,64.49,4740,-14.98,20250207,3170,27.13,20250407,4740,-14.98,20250207,2450,64.49,20240805,2.00,Y,319400,100,117 억,,2851454,N,N,40511,N,00,N +20250423,131129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4020,35,2,0.88,1193041264,298313,65.19,3985,4035,3965,5180,2790,3985,3999.29,2.42,0,81433,4065,4025,3970,3930,3875,4045,3950,118,1195,100,3020,5,1,117845901,4737,17.55,2.59,12,0.25,229.00,1554.00,4740,20250207,-15.19,2450,20240805,64.08,4740,-15.19,20250207,3170,26.81,20250407,4740,-15.19,20250207,2450,64.08,20240805,2.00,Y,319400,100,117 억,,2851454,N,N,40511,N,00,N +20250423,121133,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4035,50,2,1.25,1007160494,252115,55.09,3985,4035,3965,5180,2790,3985,3994.85,2.42,0,63434,4065,4025,3970,3930,3875,4045,3950,118,1195,100,3020,5,1,117845901,4755,17.62,2.60,12,0.21,229.00,1554.00,4740,20250207,-14.87,2450,20240805,64.69,4740,-14.87,20250207,3170,27.29,20250407,4740,-14.87,20250207,2450,64.69,20240805,2.00,Y,319400,100,117 억,,2851454,N,N,40511,N,00,N +20250423,111134,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,4010,25,2,0.63,731225291,183508,40.10,3985,4020,3965,5180,2790,3985,3984.71,2.42,0,37914,4065,4025,3970,3930,3875,4045,3950,118,1195,100,3020,5,1,117845901,4726,17.51,2.58,12,0.16,229.00,1554.00,4740,20250207,-15.40,2450,20240805,63.67,4740,-15.40,20250207,3170,26.50,20250407,4740,-15.40,20250207,2450,63.67,20240805,2.00,Y,319400,100,117 억,,2851454,N,N,40511,N,00,N +20250423,101135,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3985,0,3,0.00,445713709,111976,24.47,3985,4020,3965,5180,2790,3985,3980.44,2.42,0,-2038,4065,4025,3970,3930,3875,4045,3950,118,1195,100,3020,5,1,117845901,4696,17.40,2.56,12,0.10,229.00,1554.00,4740,20250207,-15.93,2450,20240805,62.65,4740,-15.93,20250207,3170,25.71,20250407,4740,-15.93,20250207,2450,62.65,20240805,2.00,Y,319400,100,117 억,,2851454,N,N,40511,N,00,N +20250423,091141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3990,5,2,0.13,178075347,44707,9.77,3985,4020,3975,5180,2790,3985,3983.16,2.42,0,2407,4065,4025,3970,3930,3875,4045,3950,118,1195,100,3020,5,1,117845901,4702,17.42,2.57,12,0.04,229.00,1554.00,4740,20250207,-15.82,2450,20240805,62.86,4740,-15.82,20250207,3170,25.87,20250407,4740,-15.82,20250207,2450,62.86,20240805,2.00,Y,319400,100,117 억,,2851454,N,N,40511,N,00,N 20250422,161105,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3985,-10,5,-0.25,1820159006,457603,156.95,3920,4010,3915,5190,2800,3995,3977.59,2.33,0,100225,4035,4015,3980,3960,3925,3997,3942,118,1195,100,3030,5,1,117845901,4696,17.40,2.56,12,0.39,229.00,1554.00,4740,20250207,-15.93,2450,20240805,62.65,4740,-15.93,20250207,3170,25.71,20250407,4740,-15.93,20250207,2450,62.65,20240805,2.04,Y,319400,100,117 억,,2747168,N,N,40511,N,00,N 20250422,151125,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3980,-15,5,-0.38,1766140596,444041,152.30,3920,4010,3915,5190,2800,3995,3977.43,2.33,0,92666,4035,4015,3980,3960,3925,3997,3942,118,1195,100,3030,5,1,117845901,4690,17.38,2.56,12,0.38,229.00,1554.00,4740,20250207,-16.03,2450,20240805,62.45,4740,-16.03,20250207,3170,25.55,20250407,4740,-16.03,20250207,2450,62.45,20240805,2.04,Y,319400,100,117 억,,2747168,N,N,3037,N,00,N 20250422,141126,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3985,-10,5,-0.25,1592648966,400445,137.35,3920,4010,3915,5190,2800,3995,3977.20,2.33,0,69300,4035,4015,3980,3960,3925,3997,3942,118,1195,100,3030,5,1,117845901,4696,17.40,2.56,12,0.34,229.00,1554.00,4740,20250207,-15.93,2450,20240805,62.65,4740,-15.93,20250207,3170,25.71,20250407,4740,-15.93,20250207,2450,62.65,20240805,2.04,Y,319400,100,117 억,,2747168,N,N,3037,N,00,N diff --git a/319660/price/prices-20250401.csv b/319660/price/prices-20250401.csv index 4c938b6e106f..2ba1634167a2 100644 --- a/319660/price/prices-20250401.csv +++ b/319660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161112,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18700,680,2,3.77,5156509795,278378,158.37,18490,18800,18200,23400,12620,18020,18523.39,24.32,0,-33288,18540,18280,18140,17880,17740,18210,17810,146,5380,500,12970,10,1,28966714,5417,6.84,1.15,12,0.96,2732.00,16285.00,39100,20240711,-52.17,15550,20241202,20.26,22750,-17.80,20250324,16210,15.36,20250102,39100,-52.17,20240711,15550,20.26,20241202,1.83,Y,319660,500,146 억,,7043804,N,N,10554,N,00,N +20250423,151132,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18690,670,2,3.72,4972995190,268562,152.78,18490,18800,18200,23400,12620,18020,18517.12,24.32,0,-30555,18540,18280,18140,17880,17740,18210,17810,146,5380,500,12970,10,1,28966714,5414,6.84,1.15,12,0.93,2732.00,16285.00,39100,20240711,-52.20,15550,20241202,20.19,22750,-17.85,20250324,16210,15.30,20250102,39100,-52.20,20240711,15550,20.19,20241202,1.83,Y,319660,500,146 억,,7043804,N,N,27515,N,00,N +20250423,141131,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18670,650,2,3.61,4384019915,237047,134.85,18490,18800,18200,23400,12620,18020,18494.31,24.32,0,-18716,18540,18280,18140,17880,17740,18210,17810,146,5380,500,12970,10,1,28966714,5408,6.83,1.15,12,0.82,2732.00,16285.00,39100,20240711,-52.25,15550,20241202,20.06,22750,-17.93,20250324,16210,15.18,20250102,39100,-52.25,20240711,15550,20.06,20241202,1.83,Y,319660,500,146 억,,7043804,N,N,27515,N,00,N +20250423,131130,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18490,470,2,2.61,2681090800,145708,82.89,18490,18510,18200,23400,12620,18020,18400.44,24.32,0,-29627,18540,18280,18140,17880,17740,18210,17810,146,5380,500,12970,10,1,28966714,5356,6.77,1.14,12,0.50,2732.00,16285.00,39100,20240711,-52.71,15550,20241202,18.91,22750,-18.73,20250324,16210,14.07,20250102,39100,-52.71,20240711,15550,18.91,20241202,1.83,Y,319660,500,146 억,,7043804,N,N,27515,N,00,N +20250423,121133,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18460,440,2,2.44,2221907145,120806,68.73,18490,18510,18200,23400,12620,18020,18392.36,24.32,0,-21326,18540,18280,18140,17880,17740,18210,17810,146,5380,500,12970,10,1,28966714,5347,6.76,1.13,12,0.42,2732.00,16285.00,39100,20240711,-52.79,15550,20241202,18.71,22750,-18.86,20250324,16210,13.88,20250102,39100,-52.79,20240711,15550,18.71,20241202,1.83,Y,319660,500,146 억,,7043804,N,N,27515,N,00,N +20250423,111134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18420,400,2,2.22,1475377705,80338,45.70,18490,18510,18200,23400,12620,18020,18364.63,24.32,0,-18715,18540,18280,18140,17880,17740,18210,17810,146,5380,500,12970,10,1,28966714,5336,6.74,1.13,12,0.28,2732.00,16285.00,39100,20240711,-52.89,15550,20241202,18.46,22750,-19.03,20250324,16210,13.63,20250102,39100,-52.89,20240711,15550,18.46,20241202,1.83,Y,319660,500,146 억,,7043804,N,N,27515,N,00,N +20250423,101136,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18320,300,2,1.66,1062020795,57855,32.91,18490,18510,18200,23400,12620,18020,18356.59,24.32,0,-19291,18540,18280,18140,17880,17740,18210,17810,146,5380,500,12970,10,1,28966714,5307,6.71,1.12,12,0.20,2732.00,16285.00,39100,20240711,-53.15,15550,20241202,17.81,22750,-19.47,20250324,16210,13.02,20250102,39100,-53.15,20240711,15550,17.81,20241202,1.83,Y,319660,500,146 억,,7043804,N,N,27515,N,00,N +20250423,091142,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18350,330,2,1.83,543453400,29493,16.78,18490,18510,18330,23400,12620,18020,18426.52,24.32,0,-9583,18540,18280,18140,17880,17740,18210,17810,146,5380,500,12970,10,1,28966714,5315,6.72,1.13,12,0.10,2732.00,16285.00,39100,20240711,-53.07,15550,20241202,18.01,22750,-19.34,20250324,16210,13.20,20250102,39100,-53.07,20240711,15550,18.01,20241202,1.83,Y,319660,500,146 억,,7043804,N,N,27515,N,00,N 20250422,161106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18020,-410,5,-2.22,3185007405,175780,48.27,18280,18400,18000,23950,12910,18430,18119.28,24.53,0,-58787,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5220,6.60,1.11,12,0.61,2732.00,16285.00,39100,20240711,-53.91,15550,20241202,15.88,22750,-20.79,20250324,16210,11.17,20250102,39100,-53.91,20240711,15550,15.88,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,27515,N,00,N 20250422,151126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18010,-420,5,-2.28,3077705595,169825,46.63,18280,18400,18000,23950,12910,18430,18122.81,24.53,0,-55268,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5217,6.59,1.11,12,0.59,2732.00,16285.00,39100,20240711,-53.94,15550,20241202,15.82,22750,-20.84,20250324,16210,11.10,20250102,39100,-53.94,20240711,15550,15.82,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N 20250422,141126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18040,-390,5,-2.12,2713943550,149642,41.09,18280,18400,18000,23950,12910,18430,18136.24,24.53,0,-44132,19330,18880,18260,17810,17190,19105,18035,146,5520,500,13260,10,1,28966714,5226,6.60,1.11,12,0.52,2732.00,16285.00,39100,20240711,-53.86,15550,20241202,16.01,22750,-20.70,20250324,16210,11.29,20250102,39100,-53.86,20240711,15550,16.01,20241202,1.84,Y,319660,500,146 억,,7105887,N,N,13084,N,00,N diff --git a/320000/price/prices-20250401.csv b/320000/price/prices-20250401.csv index 1a467e71d10d..68a99050df37 100644 --- a/320000/price/prices-20250401.csv +++ b/320000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,80,2,2.93,190227805,68353,105.47,2790,2850,2705,3545,1915,2730,2783.02,0.78,0,-1768,2836,2782,2711,2657,2586,2810,2685,28,815,100,1850,5,1,27965627,786,-3.20,2.09,12,0.24,-878.00,1342.00,5410,20240614,-48.06,2165,20240820,29.79,3335,-15.74,20250109,2165,29.79,20250221,5410,-48.06,20240614,2165,29.79,20240820,2.92,Y,320000,100,27 억,,218785,N,N,1851,N,00,N +20250423,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,65,2,2.38,176915415,63608,98.15,2790,2850,2705,3545,1915,2730,2781.34,0.78,0,-920,2836,2782,2711,2657,2586,2810,2685,28,815,100,1850,5,1,27965627,782,-3.18,2.08,12,0.23,-878.00,1342.00,5410,20240614,-48.34,2165,20240820,29.10,3335,-16.19,20250109,2165,29.10,20250221,5410,-48.34,20240614,2165,29.10,20240820,2.92,Y,320000,100,27 억,,218785,N,N,4706,N,00,N +20250423,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,85,2,3.11,159209470,57287,88.40,2790,2850,2705,3545,1915,2730,2779.16,0.78,0,-4780,2836,2782,2711,2657,2586,2810,2685,28,815,100,1850,5,1,27965627,787,-3.21,2.10,12,0.20,-878.00,1342.00,5410,20240614,-47.97,2165,20240820,30.02,3335,-15.59,20250109,2165,30.02,20250221,5410,-47.97,20240614,2165,30.02,20240820,2.92,Y,320000,100,27 억,,218785,N,N,4706,N,00,N +20250423,131130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,80,2,2.93,129326975,46730,72.11,2790,2850,2705,3545,1915,2730,2767.54,0.78,0,-6358,2836,2782,2711,2657,2586,2810,2685,28,815,100,1850,5,1,27965627,786,-3.20,2.09,12,0.17,-878.00,1342.00,5410,20240614,-48.06,2165,20240820,29.79,3335,-15.74,20250109,2165,29.79,20250221,5410,-48.06,20240614,2165,29.79,20240820,2.92,Y,320000,100,27 억,,218785,N,N,4706,N,00,N +20250423,121134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2745,15,2,0.55,60680905,22185,34.23,2790,2790,2705,3545,1915,2730,2735.22,0.78,0,345,2836,2782,2711,2657,2586,2810,2685,28,815,100,1850,5,1,27965627,768,-3.13,2.05,12,0.08,-878.00,1342.00,5410,20240614,-49.26,2165,20240820,26.79,3335,-17.69,20250109,2165,26.79,20250221,5410,-49.26,20240614,2165,26.79,20240820,2.92,Y,320000,100,27 억,,218785,N,N,4706,N,00,N +20250423,111134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2730,0,3,0.00,49565570,18121,27.96,2790,2790,2705,3545,1915,2730,2735.26,0.78,0,-2450,2836,2782,2711,2657,2586,2810,2685,28,815,100,1850,5,1,27965627,763,-3.11,2.03,12,0.06,-878.00,1342.00,5410,20240614,-49.54,2165,20240820,26.10,3335,-18.14,20250109,2165,26.10,20250221,5410,-49.54,20240614,2165,26.10,20240820,2.92,Y,320000,100,27 억,,218785,N,N,4706,N,00,N +20250423,101136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,5,2,0.18,36996000,13493,20.82,2790,2790,2705,3545,1915,2730,2741.87,0.78,0,-3784,2836,2782,2711,2657,2586,2810,2685,28,815,100,1850,5,1,27965627,765,-3.12,2.04,12,0.05,-878.00,1342.00,5410,20240614,-49.45,2165,20240820,26.33,3335,-17.99,20250109,2165,26.33,20250221,5410,-49.45,20240614,2165,26.33,20240820,2.92,Y,320000,100,27 억,,218785,N,N,4706,N,00,N +20250423,091142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2750,20,2,0.73,11217090,4075,6.29,2790,2790,2740,3545,1915,2730,2752.66,0.78,0,3388,2836,2782,2711,2657,2586,2810,2685,28,815,100,1850,5,1,27965627,769,-3.13,2.05,12,0.01,-878.00,1342.00,5410,20240614,-49.17,2165,20240820,27.02,3335,-17.54,20250109,2165,27.02,20250221,5410,-49.17,20240614,2165,27.02,20240820,2.92,Y,320000,100,27 억,,218785,N,N,4706,N,00,N 20250422,161106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2730,-15,5,-0.55,173728730,64713,44.36,2705,2765,2640,3565,1925,2745,2684.60,0.87,0,-24959,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,763,-3.11,2.03,12,0.23,-878.00,1342.00,5410,20240614,-49.54,2165,20240820,26.10,3335,-18.14,20250109,2165,26.10,20250221,5410,-49.54,20240614,2165,26.10,20240820,2.91,Y,320000,100,27 억,,242543,N,N,4706,N,00,N 20250422,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,-30,5,-1.09,166826705,62180,42.62,2705,2765,2640,3565,1925,2745,2682.96,0.87,0,-23638,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,759,-3.09,2.02,12,0.22,-878.00,1342.00,5410,20240614,-49.82,2165,20240820,25.40,3335,-18.59,20250109,2165,25.40,20250221,5410,-49.82,20240614,2165,25.40,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N 20250422,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2720,-25,5,-0.91,161003875,60027,41.15,2705,2765,2640,3565,1925,2745,2682.19,0.87,0,-23289,2898,2821,2743,2666,2588,2860,2705,28,820,100,1860,5,1,27965627,761,-3.10,2.03,12,0.21,-878.00,1342.00,5410,20240614,-49.72,2165,20240820,25.64,3335,-18.44,20250109,2165,25.64,20250221,5410,-49.72,20240614,2165,25.64,20240820,2.91,Y,320000,100,27 억,,242543,N,N,10484,N,00,N diff --git a/321260/price/prices-20250401.csv b/321260/price/prices-20250401.csv index ee4069260408..f1bd2d55b793 100644 --- a/321260/price/prices-20250401.csv +++ b/321260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,25,2,1.16,384281856,177292,201.37,2170,2205,2125,2805,1515,2160,2167.51,1.80,0,44276,2246,2202,2156,2112,2066,2180,2090,28,645,100,1550,5,1,28192084,616,10.98,1.47,12,0.63,199.00,1489.00,3290,20240528,-33.59,1705,20241209,28.15,2590,-15.64,20250227,2015,8.44,20250102,3290,-33.59,20240528,1705,28.15,20241209,2.42,Y,321260,100,28 억,,507272,N,N,4260,N,00,N +20250423,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,25,2,1.16,378770406,174766,198.51,2170,2205,2125,2805,1515,2160,2167.30,1.80,0,43624,2246,2202,2156,2112,2066,2180,2090,28,645,100,1550,5,1,28192084,616,10.98,1.47,12,0.62,199.00,1489.00,3290,20240528,-33.59,1705,20241209,28.15,2590,-15.64,20250227,2015,8.44,20250102,3290,-33.59,20240528,1705,28.15,20241209,2.42,Y,321260,100,28 억,,507272,N,N,9691,N,00,N +20250423,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,15,2,0.69,318337169,147008,166.98,2170,2205,2125,2805,1515,2160,2165.44,1.80,0,35751,2246,2202,2156,2112,2066,2180,2090,28,645,100,1550,5,1,28192084,613,10.93,1.46,12,0.52,199.00,1489.00,3290,20240528,-33.89,1705,20241209,27.57,2590,-16.02,20250227,2015,7.94,20250102,3290,-33.89,20240528,1705,27.57,20241209,2.42,Y,321260,100,28 억,,507272,N,N,9691,N,00,N +20250423,131130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,15,2,0.69,282306148,130415,148.13,2170,2205,2125,2805,1515,2160,2164.68,1.80,0,35995,2246,2202,2156,2112,2066,2180,2090,28,645,100,1550,5,1,28192084,613,10.93,1.46,12,0.46,199.00,1489.00,3290,20240528,-33.89,1705,20241209,27.57,2590,-16.02,20250227,2015,7.94,20250102,3290,-33.89,20240528,1705,27.57,20241209,2.42,Y,321260,100,28 억,,507272,N,N,9691,N,00,N +20250423,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,10,2,0.46,233500426,108027,122.70,2170,2205,2125,2805,1515,2160,2161.50,1.80,0,27344,2246,2202,2156,2112,2066,2180,2090,28,645,100,1550,5,1,28192084,612,10.90,1.46,12,0.38,199.00,1489.00,3290,20240528,-34.04,1705,20241209,27.27,2590,-16.22,20250227,2015,7.69,20250102,3290,-34.04,20240528,1705,27.27,20241209,2.42,Y,321260,100,28 억,,507272,N,N,9691,N,00,N +20250423,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-10,5,-0.46,177068580,81795,92.91,2170,2205,2135,2805,1515,2160,2164.78,1.80,0,22203,2246,2202,2156,2112,2066,2180,2090,28,645,100,1550,5,1,28192084,606,10.80,1.44,12,0.29,199.00,1489.00,3290,20240528,-34.65,1705,20241209,26.10,2590,-16.99,20250227,2015,6.70,20250102,3290,-34.65,20240528,1705,26.10,20241209,2.42,Y,321260,100,28 억,,507272,N,N,9691,N,00,N +20250423,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,25,2,1.16,88325685,40612,46.13,2170,2205,2150,2805,1515,2160,2174.87,1.80,0,9462,2246,2202,2156,2112,2066,2180,2090,28,645,100,1550,5,1,28192084,616,10.98,1.47,12,0.14,199.00,1489.00,3290,20240528,-33.59,1705,20241209,28.15,2590,-15.64,20250227,2015,8.44,20250102,3290,-33.59,20240528,1705,28.15,20241209,2.42,Y,321260,100,28 억,,507272,N,N,9691,N,00,N +20250423,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,35,2,1.62,11639085,5335,6.06,2170,2195,2165,2805,1515,2160,2181.65,1.80,0,338,2246,2202,2156,2112,2066,2180,2090,28,645,100,1550,5,1,28192084,619,11.03,1.47,12,0.02,199.00,1489.00,3290,20240528,-33.28,1705,20241209,28.74,2590,-15.25,20250227,2015,8.93,20250102,3290,-33.28,20240528,1705,28.74,20241209,2.42,Y,321260,100,28 억,,507272,N,N,9691,N,00,N 20250422,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,-50,5,-2.26,191040665,88041,209.83,2190,2200,2110,2870,1550,2210,2169.90,1.77,0,9192,2250,2230,2200,2180,2150,2240,2190,28,660,100,1590,5,1,28192084,609,10.85,1.45,12,0.31,199.00,1489.00,3290,20240528,-34.35,1705,20241209,26.69,2590,-16.60,20250227,2015,7.20,20250102,3290,-34.35,20240528,1705,26.69,20241209,2.39,Y,321260,100,28 억,,498423,N,N,9691,N,00,N 20250422,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,-45,5,-2.04,184466320,84997,202.57,2190,2200,2110,2870,1550,2210,2170.27,1.77,0,11425,2250,2230,2200,2180,2150,2240,2190,28,660,100,1590,5,1,28192084,610,10.88,1.45,12,0.30,199.00,1489.00,3290,20240528,-34.19,1705,20241209,26.98,2590,-16.41,20250227,2015,7.44,20250102,3290,-34.19,20240528,1705,26.98,20241209,2.39,Y,321260,100,28 억,,498423,N,N,381,N,00,N 20250422,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,-35,5,-1.58,148682855,68424,163.07,2190,2200,2110,2870,1550,2210,2172.96,1.77,0,12705,2250,2230,2200,2180,2150,2240,2190,28,660,100,1590,5,1,28192084,613,10.93,1.46,12,0.24,199.00,1489.00,3290,20240528,-33.89,1705,20241209,27.57,2590,-16.02,20250227,2015,7.94,20250102,3290,-33.89,20240528,1705,27.57,20241209,2.39,Y,321260,100,28 억,,498423,N,N,381,N,00,N diff --git a/321370/price/prices-20250401.csv b/321370/price/prices-20250401.csv index 0a29e274aaa8..a5228c1ad381 100644 --- a/321370/price/prices-20250401.csv +++ b/321370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1268,33,2,2.67,242376878,193512,60.02,1242,1270,1238,1605,865,1235,1252.52,4.26,0,59732,1277,1256,1237,1216,1197,1246,1206,211,370,500,830,1,1,42199823,535,-2.07,2.73,12,0.46,-613.00,465.00,3913,20240415,-67.60,1085,20250409,16.87,1740,-27.13,20250103,1085,16.87,20250409,4175,-69.63,20240430,1085,16.87,20250409,0.36,Y,321370,500,210 억,,1798017,N,N,34048,N,00,N +20250423,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1264,29,2,2.35,233115481,186196,57.75,1242,1265,1238,1605,865,1235,1251.99,4.26,0,54466,1277,1256,1237,1216,1197,1246,1206,211,370,500,830,1,1,42199823,533,-2.06,2.72,12,0.44,-613.00,465.00,3913,20240415,-67.70,1085,20250409,16.50,1740,-27.36,20250103,1085,16.50,20250409,4175,-69.72,20240430,1085,16.50,20250409,0.36,Y,321370,500,210 억,,1798017,N,N,89161,N,00,N +20250423,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1252,17,2,1.38,198104492,158279,49.09,1242,1263,1238,1605,865,1235,1251.62,4.26,0,48075,1277,1256,1237,1216,1197,1246,1206,211,370,500,830,1,1,42199823,528,-2.04,2.69,12,0.38,-613.00,465.00,3913,20240415,-68.00,1085,20250409,15.39,1740,-28.05,20250103,1085,15.39,20250409,4175,-70.01,20240430,1085,15.39,20250409,0.36,Y,321370,500,210 억,,1798017,N,N,89161,N,00,N +20250423,131130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1259,24,2,1.94,165381026,132163,40.99,1242,1263,1238,1605,865,1235,1251.34,4.26,0,36112,1277,1256,1237,1216,1197,1246,1206,211,370,500,830,1,1,42199823,531,-2.05,2.71,12,0.31,-613.00,465.00,3913,20240415,-67.83,1085,20250409,16.04,1740,-27.64,20250103,1085,16.04,20250409,4175,-69.84,20240430,1085,16.04,20250409,0.36,Y,321370,500,210 억,,1798017,N,N,89161,N,00,N +20250423,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1249,14,2,1.13,87084283,69734,21.63,1242,1261,1238,1605,865,1235,1248.81,4.26,0,12433,1277,1256,1237,1216,1197,1246,1206,211,370,500,830,1,1,42199823,527,-2.04,2.69,12,0.17,-613.00,465.00,3913,20240415,-68.08,1085,20250409,15.12,1740,-28.22,20250103,1085,15.12,20250409,4175,-70.08,20240430,1085,15.12,20250409,0.36,Y,321370,500,210 억,,1798017,N,N,89161,N,00,N +20250423,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1250,15,2,1.21,62013109,49675,15.41,1242,1261,1238,1605,865,1235,1248.38,4.26,0,6975,1277,1256,1237,1216,1197,1246,1206,211,370,500,830,1,1,42199823,527,-2.04,2.69,12,0.12,-613.00,465.00,3913,20240415,-68.06,1085,20250409,15.21,1740,-28.16,20250103,1085,15.21,20250409,4175,-70.06,20240430,1085,15.21,20250409,0.36,Y,321370,500,210 억,,1798017,N,N,89161,N,00,N +20250423,101137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1247,12,2,0.97,32954777,26422,8.19,1242,1261,1238,1605,865,1235,1247.25,4.26,0,4658,1277,1256,1237,1216,1197,1246,1206,211,370,500,830,1,1,42199823,526,-2.03,2.68,12,0.06,-613.00,465.00,3913,20240415,-68.13,1085,20250409,14.93,1740,-28.33,20250103,1085,14.93,20250409,4175,-70.13,20240430,1085,14.93,20250409,0.36,Y,321370,500,210 억,,1798017,N,N,89161,N,00,N +20250423,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1242,7,2,0.57,4457037,3570,1.11,1242,1254,1238,1605,865,1235,1248.47,4.26,0,-61,1277,1256,1237,1216,1197,1246,1206,211,370,500,830,1,1,42199823,524,-2.03,2.67,12,0.01,-613.00,465.00,3913,20240415,-68.26,1085,20250409,14.47,1740,-28.62,20250103,1085,14.47,20250409,4175,-70.25,20240430,1085,14.47,20250409,0.36,Y,321370,500,210 억,,1798017,N,N,89161,N,00,N 20250422,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,-23,5,-1.83,396991511,322390,101.91,1258,1258,1218,1635,881,1258,1231.40,4.37,0,-47160,1340,1299,1263,1222,1186,1319,1242,211,377,500,850,1,1,42199823,521,-2.01,2.66,12,0.76,-613.00,465.00,3913,20240415,-68.44,1085,20250409,13.82,1740,-29.02,20250103,1085,13.82,20250409,4175,-70.42,20240430,1085,13.82,20250409,0.36,Y,321370,500,210 억,,1844661,N,N,89161,N,00,N 20250422,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,-25,5,-1.99,383487375,311455,98.45,1258,1258,1218,1635,881,1258,1231.28,4.37,0,-46207,1340,1299,1263,1222,1186,1319,1242,211,377,500,850,1,1,42199823,520,-2.01,2.65,12,0.74,-613.00,465.00,3913,20240415,-68.49,1085,20250409,13.64,1740,-29.14,20250103,1085,13.64,20250409,4175,-70.47,20240430,1085,13.64,20250409,0.36,Y,321370,500,210 억,,1844661,N,N,5577,N,00,N 20250422,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1228,-30,5,-2.38,326251774,265138,83.81,1258,1258,1218,1635,881,1258,1230.50,4.37,0,-49540,1340,1299,1263,1222,1186,1319,1242,211,377,500,850,1,1,42199823,518,-2.00,2.64,12,0.63,-613.00,465.00,3913,20240415,-68.62,1085,20250409,13.18,1740,-29.43,20250103,1085,13.18,20250409,4175,-70.59,20240430,1085,13.18,20250409,0.36,Y,321370,500,210 억,,1844661,N,N,5577,N,00,N diff --git a/321550/price/prices-20250401.csv b/321550/price/prices-20250401.csv index 63bc60f1b918..18fe218978b0 100644 --- a/321550/price/prices-20250401.csv +++ b/321550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4555,-70,5,-1.51,1153970112,256537,60.53,4640,4695,4375,6010,3240,4625,4498.26,1.66,0,-3660,5255,4940,4585,4270,3915,5097,4427,134,1385,500,3140,5,1,26712231,1217,-6.31,2.55,12,0.96,-722.00,1787.00,8400,20240507,-45.77,2900,20250320,57.07,4900,-7.04,20250422,2900,57.07,20250320,8400,-45.77,20240507,2900,57.07,20250320,0.00,Y,321550,500,133 억,,443642,N,N,996,N,00,N +20250423,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4530,-95,5,-2.05,1113905447,247692,58.45,4640,4695,4375,6010,3240,4625,4497.14,1.66,0,-1505,5255,4940,4585,4270,3915,5097,4427,134,1385,500,3140,5,1,26712231,1210,-6.27,2.53,12,0.93,-722.00,1787.00,8400,20240507,-46.07,2900,20250320,56.21,4900,-7.55,20250422,2900,56.21,20250320,8400,-46.07,20240507,2900,56.21,20250320,0.00,Y,321550,500,133 억,,443642,N,N,0,N,00,N +20250423,141132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4495,-130,5,-2.81,699585933,155797,36.76,4640,4695,4400,6010,3240,4625,4490.37,1.66,0,4637,5255,4940,4585,4270,3915,5097,4427,134,1385,500,3140,5,1,26712231,1201,-6.23,2.52,12,0.58,-722.00,1787.00,8400,20240507,-46.49,2900,20250320,55.00,4900,-8.27,20250422,2900,55.00,20250320,8400,-46.49,20240507,2900,55.00,20250320,0.00,Y,321550,500,133 억,,443642,N,N,0,N,00,N +20250423,131131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4450,-175,5,-3.78,542622848,120864,28.52,4640,4695,4400,6010,3240,4625,4489.53,1.66,0,116,5255,4940,4585,4270,3915,5097,4427,134,1385,500,3140,5,1,26712231,1189,-6.16,2.49,12,0.45,-722.00,1787.00,8400,20240507,-47.02,2900,20250320,53.45,4900,-9.18,20250422,2900,53.45,20250320,8400,-47.02,20240507,2900,53.45,20250320,0.00,Y,321550,500,133 억,,443642,N,N,0,N,00,N +20250423,121135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4475,-150,5,-3.24,473213013,105222,24.83,4640,4695,4400,6010,3240,4625,4497.28,1.66,0,-43,5255,4940,4585,4270,3915,5097,4427,134,1385,500,3140,5,1,26712231,1195,-6.20,2.50,12,0.39,-722.00,1787.00,8400,20240507,-46.73,2900,20250320,54.31,4900,-8.67,20250422,2900,54.31,20250320,8400,-46.73,20240507,2900,54.31,20250320,0.00,Y,321550,500,133 억,,443642,N,N,0,N,00,N +20250423,111135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4430,-195,5,-4.22,401475063,89166,21.04,4640,4695,4400,6010,3240,4625,4502.56,1.66,0,-2652,5255,4940,4585,4270,3915,5097,4427,134,1385,500,3140,5,1,26712231,1183,-6.14,2.48,12,0.33,-722.00,1787.00,8400,20240507,-47.26,2900,20250320,52.76,4900,-9.59,20250422,2900,52.76,20250320,8400,-47.26,20240507,2900,52.76,20250320,0.00,Y,321550,500,133 억,,443642,N,N,0,N,00,N +20250423,101137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4485,-140,5,-3.03,298766771,66059,15.59,4640,4695,4405,6010,3240,4625,4522.73,1.66,0,-2592,5255,4940,4585,4270,3915,5097,4427,134,1385,500,3140,5,1,26712231,1198,-6.21,2.51,12,0.25,-722.00,1787.00,8400,20240507,-46.61,2900,20250320,54.66,4900,-8.47,20250422,2900,54.66,20250320,8400,-46.61,20240507,2900,54.66,20250320,0.00,Y,321550,500,133 억,,443642,N,N,0,N,00,N +20250423,091143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4570,-55,5,-1.19,176704670,39077,9.22,4640,4695,4405,6010,3240,4625,4521.96,1.66,0,818,5255,4940,4585,4270,3915,5097,4427,134,1385,500,3140,5,1,26712231,1221,-6.33,2.56,12,0.15,-722.00,1787.00,8400,20240507,-45.60,2900,20250320,57.59,4900,-6.73,20250422,2900,57.59,20250320,8400,-45.60,20240507,2900,57.59,20250320,0.00,Y,321550,500,133 억,,443642,N,N,0,N,00,N 20250422,161107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,305,2,7.06,1963213333,423165,153.09,4255,4900,4230,5610,3025,4320,4639.36,1.80,0,-29236,4710,4515,4275,4080,3840,4612,4177,134,1290,500,2930,5,1,26712231,1235,-6.41,2.59,12,1.58,-722.00,1787.00,8400,20240507,-44.94,2900,20250320,59.48,4900,-5.61,20250422,2900,59.48,20250320,8400,-44.94,20240507,2900,59.48,20250320,0.00,Y,321550,500,133 억,,479572,N,N,317,N,00,N 20250422,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,320,2,7.41,1822072358,392936,142.16,4255,4900,4230,5610,3025,4320,4637.07,1.80,0,-16487,4710,4515,4275,4080,3840,4612,4177,134,1290,500,2930,5,1,26712231,1239,-6.43,2.60,12,1.47,-722.00,1787.00,8400,20240507,-44.76,2900,20250320,60.00,4900,-5.31,20250422,2900,60.00,20250320,8400,-44.76,20240507,2900,60.00,20250320,0.00,Y,321550,500,133 억,,479572,N,N,317,N,00,N 20250422,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,305,2,7.06,1493843048,320348,115.89,4255,4900,4230,5610,3025,4320,4663.19,1.80,0,-13782,4710,4515,4275,4080,3840,4612,4177,134,1290,500,2930,5,1,26712231,1235,-6.41,2.59,12,1.20,-722.00,1787.00,8400,20240507,-44.94,2900,20250320,59.48,4900,-5.61,20250422,2900,59.48,20250320,8400,-44.94,20240507,2900,59.48,20250320,0.00,Y,321550,500,133 억,,479572,N,N,317,N,00,N diff --git a/321820/price/prices-20250401.csv b/321820/price/prices-20250401.csv index ddae625ccf91..74ce6c75cd3a 100644 --- a/321820/price/prices-20250401.csv +++ b/321820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11900,-240,5,-1.98,1334743880,112527,121.28,12110,12140,11600,15780,8500,12140,11861.53,2.00,0,-47484,12500,12320,12060,11880,11620,12410,11970,78,3640,500,8490,10,1,15591376,1855,-20.59,6.85,12,0.72,-578.00,1737.00,23000,20241106,-48.26,8930,20240805,33.26,14120,-15.72,20250107,9880,20.45,20250311,23000,-48.26,20241106,8930,33.26,20240805,0.01,Y,321820,500,77 억,,311756,N,N,2519,N,00,N +20250423,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11820,-320,5,-2.64,1221963690,103020,111.04,12110,12140,11600,15780,8500,12140,11861.42,2.00,0,-42950,12500,12320,12060,11880,11620,12410,11970,78,3640,500,8490,10,1,15591376,1843,-20.45,6.80,12,0.66,-578.00,1737.00,23000,20241106,-48.61,8930,20240805,32.36,14120,-16.29,20250107,9880,19.64,20250311,23000,-48.61,20241106,8930,32.36,20240805,0.01,Y,321820,500,77 억,,311756,N,N,3796,N,00,N +20250423,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11730,-410,5,-3.38,1119080770,94287,101.62,12110,12140,11600,15780,8500,12140,11868.88,2.00,0,-40496,12500,12320,12060,11880,11620,12410,11970,78,3640,500,8490,10,1,15591376,1829,-20.29,6.75,12,0.60,-578.00,1737.00,23000,20241106,-49.00,8930,20240805,31.35,14120,-16.93,20250107,9880,18.72,20250311,23000,-49.00,20241106,8930,31.35,20240805,0.01,Y,321820,500,77 억,,311756,N,N,3796,N,00,N +20250423,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11790,-350,5,-2.88,932326100,78357,84.45,12110,12140,11600,15780,8500,12140,11898.44,2.00,0,-42351,12500,12320,12060,11880,11620,12410,11970,78,3640,500,8490,10,1,15591376,1838,-20.40,6.79,12,0.50,-578.00,1737.00,23000,20241106,-48.74,8930,20240805,32.03,14120,-16.50,20250107,9880,19.33,20250311,23000,-48.74,20241106,8930,32.03,20240805,0.01,Y,321820,500,77 억,,311756,N,N,3796,N,00,N +20250423,121135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11870,-270,5,-2.22,746629545,62618,67.49,12110,12140,11840,15780,8500,12140,11923.56,2.00,0,-36022,12500,12320,12060,11880,11620,12410,11970,78,3640,500,8490,10,1,15591376,1851,-20.54,6.83,12,0.40,-578.00,1737.00,23000,20241106,-48.39,8930,20240805,32.92,14120,-15.93,20250107,9880,20.14,20250311,23000,-48.39,20241106,8930,32.92,20240805,0.01,Y,321820,500,77 억,,311756,N,N,3796,N,00,N +20250423,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,-260,5,-2.14,679782405,56989,61.42,12110,12140,11840,15780,8500,12140,11928.31,2.00,0,-32481,12500,12320,12060,11880,11620,12410,11970,78,3640,500,8490,10,1,15591376,1852,-20.55,6.84,12,0.37,-578.00,1737.00,23000,20241106,-48.35,8930,20240805,33.03,14120,-15.86,20250107,9880,20.24,20250311,23000,-48.35,20241106,8930,33.03,20240805,0.01,Y,321820,500,77 억,,311756,N,N,3796,N,00,N +20250423,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11890,-250,5,-2.06,533336175,44654,48.13,12110,12140,11880,15780,8500,12140,11943.75,2.00,0,-26897,12500,12320,12060,11880,11620,12410,11970,78,3640,500,8490,10,1,15591376,1854,-20.57,6.85,12,0.29,-578.00,1737.00,23000,20241106,-48.30,8930,20240805,33.15,14120,-15.79,20250107,9880,20.34,20250311,23000,-48.30,20241106,8930,33.15,20240805,0.01,Y,321820,500,77 억,,311756,N,N,3796,N,00,N +20250423,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11920,-220,5,-1.81,107805810,8995,9.69,12110,12140,11890,15780,8500,12140,11985.08,2.00,0,-5414,12500,12320,12060,11880,11620,12410,11970,78,3640,500,8490,10,1,15591376,1858,-20.62,6.86,12,0.06,-578.00,1737.00,23000,20241106,-48.17,8930,20240805,33.48,14120,-15.58,20250107,9880,20.65,20250311,23000,-48.17,20241106,8930,33.48,20240805,0.01,Y,321820,500,77 억,,311756,N,N,3796,N,00,N 20250422,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12140,40,2,0.33,1115378000,92781,83.01,12010,12240,11800,15730,8470,12100,12021.62,2.06,0,-7965,12300,12200,12050,11950,11800,12250,12000,78,3630,500,8470,10,1,15591376,1893,-21.00,6.99,12,0.60,-578.00,1737.00,23000,20241106,-47.22,8930,20240805,35.95,14120,-14.02,20250107,9880,22.87,20250311,23000,-47.22,20241106,8930,35.95,20240805,0.00,Y,321820,500,77 억,,320859,N,N,3796,N,00,N 20250422,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12130,30,2,0.25,1085046840,90278,80.77,12010,12240,11800,15730,8470,12100,12018.95,2.06,0,-7325,12300,12200,12050,11950,11800,12250,12000,78,3630,500,8470,10,1,15591376,1891,-20.99,6.98,12,0.58,-578.00,1737.00,23000,20241106,-47.26,8930,20240805,35.83,14120,-14.09,20250107,9880,22.77,20250311,23000,-47.26,20241106,8930,35.83,20240805,0.00,Y,321820,500,77 억,,320859,N,N,1778,N,00,N 20250422,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12160,60,2,0.50,1016151540,84594,75.69,12010,12240,11800,15730,8470,12100,12012.10,2.06,0,-8665,12300,12200,12050,11950,11800,12250,12000,78,3630,500,8470,10,1,15591376,1896,-21.04,7.00,12,0.54,-578.00,1737.00,23000,20241106,-47.13,8930,20240805,36.17,14120,-13.88,20250107,9880,23.08,20250311,23000,-47.13,20241106,8930,36.17,20240805,0.00,Y,321820,500,77 억,,320859,N,N,1778,N,00,N diff --git a/322000/price/prices-20250401.csv b/322000/price/prices-20250401.csv index ffd22b6ac05b..9164f2819dd2 100644 --- a/322000/price/prices-20250401.csv +++ b/322000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161114,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27350,-500,5,-1.80,6862467400,248698,96.46,29300,29300,26950,36200,19500,27850,27593.58,8.27,0,-85357,29216,28532,27516,26832,25816,28875,27175,560,8350,5000,20050,50,1,11200000,3063,2735.00,0.83,12,2.22,10.00,33007.00,41450,20240527,-34.02,18590,20241209,47.12,30850,-11.35,20250227,19820,37.99,20250102,41450,-34.02,20240527,18590,47.12,20241209,2.53,Y,322000,5000,560 억,,926585,N,N,20851,N,00,N +20250423,151134,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27200,-650,5,-2.33,6554498050,237410,92.08,29300,29300,26950,36200,19500,27850,27608.35,8.27,0,-81661,29216,28532,27516,26832,25816,28875,27175,560,8350,5000,20050,50,1,11200000,3046,2720.00,0.82,12,2.12,10.00,33007.00,41450,20240527,-34.38,18590,20241209,46.32,30850,-11.83,20250227,19820,37.24,20250102,41450,-34.38,20240527,18590,46.32,20241209,2.53,Y,322000,5000,560 억,,926585,N,N,15963,N,00,N +20250423,141132,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,-700,5,-2.51,6201462450,224414,87.04,29300,29300,26950,36200,19500,27850,27634.03,8.27,0,-79479,29216,28532,27516,26832,25816,28875,27175,560,8350,5000,20050,50,1,11200000,3041,2715.00,0.82,12,2.00,10.00,33007.00,41450,20240527,-34.50,18590,20241209,46.05,30850,-11.99,20250227,19820,36.98,20250102,41450,-34.50,20240527,18590,46.05,20241209,2.53,Y,322000,5000,560 억,,926585,N,N,15963,N,00,N +20250423,131131,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27050,-800,5,-2.87,5758411125,208036,80.69,29300,29300,26950,36200,19500,27850,27679.88,8.27,0,-73868,29216,28532,27516,26832,25816,28875,27175,560,8350,5000,20050,50,1,11200000,3030,2705.00,0.82,12,1.86,10.00,33007.00,41450,20240527,-34.74,18590,20241209,45.51,30850,-12.32,20250227,19820,36.48,20250102,41450,-34.74,20240527,18590,45.51,20241209,2.53,Y,322000,5000,560 억,,926585,N,N,15963,N,00,N +20250423,121135,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27200,-650,5,-2.33,5420839900,195580,75.86,29300,29300,26950,36200,19500,27850,27716.74,8.27,0,-70370,29216,28532,27516,26832,25816,28875,27175,560,8350,5000,20050,50,1,11200000,3046,2720.00,0.82,12,1.75,10.00,33007.00,41450,20240527,-34.38,18590,20241209,46.32,30850,-11.83,20250227,19820,37.24,20250102,41450,-34.38,20240527,18590,46.32,20241209,2.53,Y,322000,5000,560 억,,926585,N,N,15963,N,00,N +20250423,111136,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,-700,5,-2.51,5014972150,180631,70.06,29300,29300,26950,36200,19500,27850,27763.63,8.27,0,-66466,29216,28532,27516,26832,25816,28875,27175,560,8350,5000,20050,50,1,11200000,3041,2715.00,0.82,12,1.61,10.00,33007.00,41450,20240527,-34.50,18590,20241209,46.05,30850,-11.99,20250227,19820,36.98,20250102,41450,-34.50,20240527,18590,46.05,20241209,2.53,Y,322000,5000,560 억,,926585,N,N,15963,N,00,N +20250423,101137,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,-700,5,-2.51,4125265650,147736,57.30,29300,29300,27000,36200,19500,27850,27923.23,8.27,0,-61367,29216,28532,27516,26832,25816,28875,27175,560,8350,5000,20050,50,1,11200000,3041,2715.00,0.82,12,1.32,10.00,33007.00,41450,20240527,-34.50,18590,20241209,46.05,30850,-11.99,20250227,19820,36.98,20250102,41450,-34.50,20240527,18590,46.05,20241209,2.53,Y,322000,5000,560 억,,926585,N,N,15963,N,00,N +20250423,091143,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27750,-100,5,-0.36,1989528350,69872,27.10,29300,29300,27600,36200,19500,27850,28473.90,8.27,0,-30322,29216,28532,27516,26832,25816,28875,27175,560,8350,5000,20050,50,1,11200000,3108,2775.00,0.84,12,0.62,10.00,33007.00,41450,20240527,-33.05,18590,20241209,49.27,30850,-10.05,20250227,19820,40.01,20250102,41450,-33.05,20240527,18590,49.27,20241209,2.53,Y,322000,5000,560 억,,926585,N,N,15963,N,00,N 20250422,161107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,1600,2,6.10,7033504375,257831,305.51,27250,28200,26500,34100,18400,26250,27278.02,8.52,0,-20270,27950,27100,26450,25600,24950,27525,26025,560,7850,5000,18900,50,1,11200000,3119,2785.00,0.84,12,2.30,10.00,33007.00,41450,20240527,-32.81,18590,20241209,49.81,30850,-9.72,20250227,19820,40.51,20250102,41450,-32.81,20240527,18590,49.81,20241209,2.48,Y,322000,5000,560 억,,953807,N,N,15963,N,00,N 20250422,151127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,1650,2,6.29,6039840475,222221,263.31,27250,28050,26500,34100,18400,26250,27179.43,8.52,0,-14577,27950,27100,26450,25600,24950,27525,26025,560,7850,5000,18900,50,1,11200000,3125,2790.00,0.85,12,1.98,10.00,33007.00,41450,20240527,-32.69,18590,20241209,50.08,30850,-9.56,20250227,19820,40.77,20250102,41450,-32.69,20240527,18590,50.08,20241209,2.48,Y,322000,5000,560 억,,953807,N,N,3274,N,00,N 20250422,141128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27050,800,2,3.05,3854999800,143038,169.49,27250,27550,26500,34100,18400,26250,26950.88,8.52,0,-9282,27950,27100,26450,25600,24950,27525,26025,560,7850,5000,18900,50,1,11200000,3030,2705.00,0.82,12,1.28,10.00,33007.00,41450,20240527,-34.74,18590,20241209,45.51,30850,-12.32,20250227,19820,36.48,20250102,41450,-34.74,20240527,18590,45.51,20241209,2.48,Y,322000,5000,560 억,,953807,N,N,3274,N,00,N diff --git a/322180/price/prices-20250401.csv b/322180/price/prices-20250401.csv index 2c3ccb9c61f2..d4f1c1ee2337 100644 --- a/322180/price/prices-20250401.csv +++ b/322180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,20,2,0.39,367916310,71561,139.28,5150,5220,5070,6660,3600,5130,5141.30,0.83,0,614,5316,5222,5146,5052,4976,5215,5045,21,1530,100,3590,10,1,20921984,1077,-43.28,2.91,12,0.34,-119.00,1771.00,8640,20240723,-40.39,4400,20241209,17.05,6570,-21.61,20250306,4770,7.97,20250407,8640,-40.39,20240723,4400,17.05,20241209,0.08,Y,322180,100,20 억,,172912,N,N,6407,N,00,N +20250423,151134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,30,2,0.58,363348680,70674,137.55,5150,5220,5070,6660,3600,5130,5141.19,0.83,0,458,5316,5222,5146,5052,4976,5215,5045,21,1530,100,3590,10,1,20921984,1080,-43.36,2.91,12,0.34,-119.00,1771.00,8640,20240723,-40.28,4400,20241209,17.27,6570,-21.46,20250306,4770,8.18,20250407,8640,-40.28,20240723,4400,17.27,20241209,0.08,Y,322180,100,20 억,,172912,N,N,10166,N,00,N +20250423,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5175,45,2,0.88,342636710,66657,129.73,5150,5220,5070,6660,3600,5130,5140.30,0.83,0,-437,5316,5222,5146,5052,4976,5215,5045,21,1530,100,3590,10,1,20921984,1083,-43.49,2.92,12,0.32,-119.00,1771.00,8640,20240723,-40.10,4400,20241209,17.61,6570,-21.23,20250306,4770,8.49,20250407,8640,-40.10,20240723,4400,17.61,20241209,0.08,Y,322180,100,20 억,,172912,N,N,10166,N,00,N +20250423,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,90,2,1.75,320788830,62434,121.51,5150,5220,5070,6660,3600,5130,5138.05,0.83,0,-1399,5316,5222,5146,5052,4976,5215,5045,21,1530,100,3590,10,1,20921984,1092,-43.87,2.95,12,0.30,-119.00,1771.00,8640,20240723,-39.58,4400,20241209,18.64,6570,-20.55,20250306,4770,9.43,20250407,8640,-39.58,20240723,4400,18.64,20241209,0.08,Y,322180,100,20 억,,172912,N,N,10166,N,00,N +20250423,121135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,60,2,1.17,292047610,56900,110.74,5150,5220,5070,6660,3600,5130,5132.65,0.83,0,-3725,5316,5222,5146,5052,4976,5215,5045,21,1530,100,3590,10,1,20921984,1086,-43.61,2.93,12,0.27,-119.00,1771.00,8640,20240723,-39.93,4400,20241209,17.95,6570,-21.00,20250306,4770,8.81,20250407,8640,-39.93,20240723,4400,17.95,20241209,0.08,Y,322180,100,20 억,,172912,N,N,10166,N,00,N +20250423,111136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,30,2,0.58,256180500,49966,97.25,5150,5220,5070,6660,3600,5130,5127.10,0.83,0,-3749,5316,5222,5146,5052,4976,5215,5045,21,1530,100,3590,10,1,20921984,1080,-43.36,2.91,12,0.24,-119.00,1771.00,8640,20240723,-40.28,4400,20241209,17.27,6570,-21.46,20250306,4770,8.18,20250407,8640,-40.28,20240723,4400,17.27,20241209,0.08,Y,322180,100,20 억,,172912,N,N,10166,N,00,N +20250423,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,60,2,1.17,244055360,47613,92.67,5150,5220,5070,6660,3600,5130,5125.81,0.83,0,-4228,5316,5222,5146,5052,4976,5215,5045,21,1530,100,3590,10,1,20921984,1086,-43.61,2.93,12,0.23,-119.00,1771.00,8640,20240723,-39.93,4400,20241209,17.95,6570,-21.00,20250306,4770,8.81,20250407,8640,-39.93,20240723,4400,17.95,20241209,0.08,Y,322180,100,20 억,,172912,N,N,10166,N,00,N +20250423,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-20,5,-0.39,139253210,27262,53.06,5150,5210,5070,6660,3600,5130,5107.96,0.83,0,2894,5316,5222,5146,5052,4976,5215,5045,21,1530,100,3590,10,1,20921984,1069,-42.94,2.89,12,0.13,-119.00,1771.00,8640,20240723,-40.86,4400,20241209,16.14,6570,-22.22,20250306,4770,7.13,20250407,8640,-40.86,20240723,4400,16.14,20241209,0.08,Y,322180,100,20 억,,172912,N,N,10166,N,00,N 20250422,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-10,5,-0.19,263916940,51310,88.12,5130,5240,5070,6680,3600,5140,5143.58,0.78,0,9867,5500,5320,5200,5020,4900,5260,4960,21,1540,100,3590,10,1,20921984,1073,-43.11,2.90,12,0.25,-119.00,1771.00,8640,20240723,-40.62,4400,20241209,16.59,6570,-21.92,20250306,4770,7.55,20250407,8640,-40.62,20240723,4400,16.59,20241209,0.08,Y,322180,100,20 억,,162936,N,N,10166,N,00,N 20250422,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-30,5,-0.58,244582100,47526,81.62,5130,5240,5070,6680,3600,5140,5146.28,0.78,0,10563,5500,5320,5200,5020,4900,5260,4960,21,1540,100,3590,10,1,20921984,1069,-42.94,2.89,12,0.23,-119.00,1771.00,8640,20240723,-40.86,4400,20241209,16.14,6570,-22.22,20250306,4770,7.13,20250407,8640,-40.86,20240723,4400,16.14,20241209,0.08,Y,322180,100,20 억,,162936,N,N,1978,N,00,N 20250422,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,20,2,0.39,153601120,29768,51.12,5130,5240,5070,6680,3600,5140,5159.94,0.78,0,6842,5500,5320,5200,5020,4900,5260,4960,21,1540,100,3590,10,1,20921984,1080,-43.36,2.91,12,0.14,-119.00,1771.00,8640,20240723,-40.28,4400,20241209,17.27,6570,-21.46,20250306,4770,8.18,20250407,8640,-40.28,20240723,4400,17.27,20241209,0.08,Y,322180,100,20 억,,162936,N,N,1978,N,00,N diff --git a/322310/price/prices-20250401.csv b/322310/price/prices-20250401.csv index 132323d6b35a..c7f20fbe584f 100644 --- a/322310/price/prices-20250401.csv +++ b/322310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,940,2,4.89,401451040,20194,122.90,19700,20150,19600,24950,13450,19210,19879.72,0.29,0,9330,19916,19562,19326,18972,18736,19445,18855,47,5740,500,13060,50,1,9366542,1887,31.93,2.65,12,0.22,631.00,7614.00,35750,20240412,-43.64,13180,20241115,52.88,26400,-23.67,20250219,16090,25.23,20250102,32100,-37.23,20240516,13180,52.88,20241115,1.62,Y,322310,500,46 억,,27434,N,N,745,N,00,N +20250423,151135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20050,840,2,4.37,391304390,19690,119.83,19700,20150,19600,24950,13450,19210,19873.25,0.29,0,9205,19916,19562,19326,18972,18736,19445,18855,47,5740,500,13060,50,1,9366542,1878,31.77,2.63,12,0.21,631.00,7614.00,35750,20240412,-43.92,13180,20241115,52.12,26400,-24.05,20250219,16090,24.61,20250102,32100,-37.54,20240516,13180,52.12,20241115,1.62,Y,322310,500,46 억,,27434,N,N,1042,N,00,N +20250423,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19980,770,2,4.01,329638010,16615,101.12,19700,20000,19600,24950,13450,19210,19839.78,0.29,0,8087,19916,19562,19326,18972,18736,19445,18855,47,5740,500,13060,10,1,9366542,1871,31.66,2.62,12,0.18,631.00,7614.00,35750,20240412,-44.11,13180,20241115,51.59,26400,-24.32,20250219,16090,24.18,20250102,32100,-37.76,20240516,13180,51.59,20241115,1.62,Y,322310,500,46 억,,27434,N,N,1042,N,00,N +20250423,131132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19940,730,2,3.80,279270290,14095,85.78,19700,19950,19600,24950,13450,19210,19813.43,0.29,0,6455,19916,19562,19326,18972,18736,19445,18855,47,5740,500,13060,10,1,9366542,1868,31.60,2.62,12,0.15,631.00,7614.00,35750,20240412,-44.22,13180,20241115,51.29,26400,-24.47,20250219,16090,23.93,20250102,32100,-37.88,20240516,13180,51.29,20241115,1.62,Y,322310,500,46 억,,27434,N,N,1042,N,00,N +20250423,121136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19920,710,2,3.70,232131390,11730,71.39,19700,19950,19600,24950,13450,19210,19789.55,0.29,0,5591,19916,19562,19326,18972,18736,19445,18855,47,5740,500,13060,10,1,9366542,1866,31.57,2.62,12,0.13,631.00,7614.00,35750,20240412,-44.28,13180,20241115,51.14,26400,-24.55,20250219,16090,23.80,20250102,32100,-37.94,20240516,13180,51.14,20241115,1.62,Y,322310,500,46 억,,27434,N,N,1042,N,00,N +20250423,111136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19810,600,2,3.12,156251670,7917,48.18,19700,19860,19600,24950,13450,19210,19736.22,0.29,0,4052,19916,19562,19326,18972,18736,19445,18855,47,5740,500,13060,10,1,9366542,1856,31.39,2.60,12,0.08,631.00,7614.00,35750,20240412,-44.59,13180,20241115,50.30,26400,-24.96,20250219,16090,23.12,20250102,32100,-38.29,20240516,13180,50.30,20241115,1.62,Y,322310,500,46 억,,27434,N,N,1042,N,00,N +20250423,101138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19700,490,2,2.55,93287420,4737,28.83,19700,19780,19600,24950,13450,19210,19693.35,0.29,0,2040,19916,19562,19326,18972,18736,19445,18855,47,5740,500,13060,10,1,9366542,1845,31.22,2.59,12,0.05,631.00,7614.00,35750,20240412,-44.90,13180,20241115,49.47,26400,-25.38,20250219,16090,22.44,20250102,32100,-38.63,20240516,13180,49.47,20241115,1.62,Y,322310,500,46 억,,27434,N,N,1042,N,00,N +20250423,091144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19730,520,2,2.71,36146140,1836,11.17,19700,19780,19600,24950,13450,19210,19687.44,0.29,0,258,19916,19562,19326,18972,18736,19445,18855,47,5740,500,13060,10,1,9366542,1848,31.27,2.59,12,0.02,631.00,7614.00,35750,20240412,-44.81,13180,20241115,49.70,26400,-25.27,20250219,16090,22.62,20250102,32100,-38.54,20240516,13180,49.70,20241115,1.62,Y,322310,500,46 억,,27434,N,N,1042,N,00,N 20250422,161108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19210,-490,5,-2.49,316940110,16431,109.45,19550,19680,19090,25600,13790,19700,19289.16,0.33,0,-6202,20320,20010,19740,19430,19160,20165,19585,47,5900,500,13390,10,1,9366542,1799,30.44,2.52,12,0.18,631.00,7614.00,35750,20240412,-46.27,13180,20241115,45.75,26400,-27.23,20250219,16090,19.39,20250102,32100,-40.16,20240516,13180,45.75,20241115,1.62,Y,322310,500,46 억,,30663,N,N,1042,N,00,N 20250422,151128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19120,-580,5,-2.94,291958820,15125,100.75,19550,19680,19110,25600,13790,19700,19303.06,0.33,0,-5957,20320,20010,19740,19430,19160,20165,19585,47,5900,500,13390,10,1,9366542,1791,30.30,2.51,12,0.16,631.00,7614.00,35750,20240412,-46.52,13180,20241115,45.07,26400,-27.58,20250219,16090,18.83,20250102,32100,-40.44,20240516,13180,45.07,20241115,1.62,Y,322310,500,46 억,,30663,N,N,1409,N,00,N 20250422,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19430,-270,5,-1.37,152384690,7853,52.31,19550,19680,19300,25600,13790,19700,19404.65,0.33,0,-4196,20320,20010,19740,19430,19160,20165,19585,47,5900,500,13390,10,1,9366542,1820,30.79,2.55,12,0.08,631.00,7614.00,35750,20240412,-45.65,13180,20241115,47.42,26400,-26.40,20250219,16090,20.76,20250102,32100,-39.47,20240516,13180,47.42,20241115,1.62,Y,322310,500,46 억,,30663,N,N,1409,N,00,N diff --git a/322510/price/prices-20250401.csv b/322510/price/prices-20250401.csv index ebad2ce7c3ae..a632938a29b6 100644 --- a/322510/price/prices-20250401.csv +++ b/322510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,70,2,0.98,383911555,53404,127.93,7230,7280,7120,9320,5020,7170,7188.80,1.71,0,6105,7350,7260,7170,7080,6990,7215,7035,26,2150,100,5010,10,1,25528892,1848,-11.85,3.74,12,0.21,-611.00,1935.00,14091,20240625,-48.62,5800,20250409,24.83,9700,-25.36,20250107,5800,24.83,20250409,18280,-60.39,20240625,5800,24.83,20250409,0.00,Y,322510,100,25 억,,436472,N,N,3019,N,00,N +20250423,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,60,2,0.84,355357705,49453,118.46,7230,7280,7120,9320,5020,7170,7185.77,1.71,0,5021,7350,7260,7170,7080,6990,7215,7035,26,2150,100,5010,10,1,25528892,1846,-11.83,3.74,12,0.19,-611.00,1935.00,14091,20240625,-48.69,5800,20250409,24.66,9700,-25.46,20250107,5800,24.66,20250409,18280,-60.45,20240625,5800,24.66,20250409,0.00,Y,322510,100,25 억,,436472,N,N,5687,N,00,N +20250423,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,20,2,0.28,319937475,44545,106.70,7230,7280,7120,9320,5020,7170,7182.34,1.71,0,909,7350,7260,7170,7080,6990,7215,7035,26,2150,100,5010,10,1,25528892,1836,-11.77,3.72,12,0.17,-611.00,1935.00,14091,20240625,-48.97,5800,20250409,23.97,9700,-25.88,20250107,5800,23.97,20250409,18280,-60.67,20240625,5800,23.97,20250409,0.00,Y,322510,100,25 억,,436472,N,N,5687,N,00,N +20250423,131132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,20,2,0.28,305651785,42556,101.94,7230,7280,7120,9320,5020,7170,7182.34,1.71,0,821,7350,7260,7170,7080,6990,7215,7035,26,2150,100,5010,10,1,25528892,1836,-11.77,3.72,12,0.17,-611.00,1935.00,14091,20240625,-48.97,5800,20250409,23.97,9700,-25.88,20250107,5800,23.97,20250409,18280,-60.67,20240625,5800,23.97,20250409,0.00,Y,322510,100,25 억,,436472,N,N,5687,N,00,N +20250423,121136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,20,2,0.28,267439855,37226,89.17,7230,7280,7130,9320,5020,7170,7184.22,1.71,0,1248,7350,7260,7170,7080,6990,7215,7035,26,2150,100,5010,10,1,25528892,1836,-11.77,3.72,12,0.15,-611.00,1935.00,14091,20240625,-48.97,5800,20250409,23.97,9700,-25.88,20250107,5800,23.97,20250409,18280,-60.67,20240625,5800,23.97,20250409,0.00,Y,322510,100,25 억,,436472,N,N,5687,N,00,N +20250423,111136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-30,5,-0.42,197639095,27510,65.90,7230,7280,7140,9320,5020,7170,7184.26,1.71,0,-4058,7350,7260,7170,7080,6990,7215,7035,26,2150,100,5010,10,1,25528892,1823,-11.69,3.69,12,0.11,-611.00,1935.00,14091,20240625,-49.33,5800,20250409,23.10,9700,-26.39,20250107,5800,23.10,20250409,18280,-60.94,20240625,5800,23.10,20250409,0.00,Y,322510,100,25 억,,436472,N,N,5687,N,00,N +20250423,101138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,20,2,0.28,146596680,20380,48.82,7230,7280,7150,9320,5020,7170,7193.16,1.71,0,-2569,7350,7260,7170,7080,6990,7215,7035,26,2150,100,5010,10,1,25528892,1836,-11.77,3.72,12,0.08,-611.00,1935.00,14091,20240625,-48.97,5800,20250409,23.97,9700,-25.88,20250107,5800,23.97,20250409,18280,-60.67,20240625,5800,23.97,20250409,0.00,Y,322510,100,25 억,,436472,N,N,5687,N,00,N +20250423,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,40,2,0.56,75882580,10518,25.20,7230,7280,7180,9320,5020,7170,7214.54,1.71,0,-2829,7350,7260,7170,7080,6990,7215,7035,26,2150,100,5010,10,1,25528892,1841,-11.80,3.73,12,0.04,-611.00,1935.00,14091,20240625,-48.83,5800,20250409,24.31,9700,-25.67,20250107,5800,24.31,20250409,18280,-60.56,20240625,5800,24.31,20250409,0.00,Y,322510,100,25 억,,436472,N,N,5687,N,00,N 20250422,161108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-30,5,-0.42,300179955,41746,44.67,7200,7260,7080,9360,5040,7200,7190.63,1.68,0,6571,7620,7410,7280,7070,6940,7345,7005,26,2160,100,5040,10,1,25528892,1830,-11.73,3.71,12,0.16,-611.00,1935.00,14091,20240625,-49.12,5800,20250409,23.62,9700,-26.08,20250107,5800,23.62,20250409,18280,-60.78,20240625,5800,23.62,20250409,0.00,Y,322510,100,25 억,,429629,N,N,5687,N,00,N 20250422,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,0,3,0.00,275106235,38252,40.93,7200,7260,7080,9360,5040,7200,7191.94,1.68,0,5582,7620,7410,7280,7070,6940,7345,7005,26,2160,100,5040,10,1,25528892,1838,-11.78,3.72,12,0.15,-611.00,1935.00,14091,20240625,-48.90,5800,20250409,24.14,9700,-25.77,20250107,5800,24.14,20250409,18280,-60.61,20240625,5800,24.14,20250409,0.00,Y,322510,100,25 억,,429629,N,N,5121,N,00,N 20250422,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-20,5,-0.28,238331895,33130,35.45,7200,7260,7080,9360,5040,7200,7193.84,1.68,0,3022,7620,7410,7280,7070,6940,7345,7005,26,2160,100,5040,10,1,25528892,1833,-11.75,3.71,12,0.13,-611.00,1935.00,14091,20240625,-49.05,5800,20250409,23.79,9700,-25.98,20250107,5800,23.79,20250409,18280,-60.72,20240625,5800,23.79,20250409,0.00,Y,322510,100,25 억,,429629,N,N,5121,N,00,N diff --git a/322780/price/prices-20250401.csv b/322780/price/prices-20250401.csv index 698eae27f2a0..ae43066cd143 100644 --- a/322780/price/prices-20250401.csv +++ b/322780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1080,-26,5,-2.35,196791617,183846,100.55,1097,1107,1049,1437,775,1106,1070.42,2.83,0,-72351,1162,1133,1101,1072,1040,1118,1057,38,331,100,660,1,1,37932613,410,-1.64,1.21,12,0.48,-659.00,892.00,1730,20240412,-37.57,661,20240906,63.39,1200,-10.00,20250411,711,51.90,20250102,1720,-37.21,20240513,661,63.39,20240906,1.22,Y,322780,100,37 억,,1073513,N,N,1097,N,00,N +20250423,151135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1084,-22,5,-1.99,177740579,166052,90.82,1097,1107,1049,1437,775,1106,1070.39,2.83,0,-73469,1162,1133,1101,1072,1040,1118,1057,38,331,100,660,1,1,37932613,411,-1.64,1.22,12,0.44,-659.00,892.00,1730,20240412,-37.34,661,20240906,63.99,1200,-9.67,20250411,711,52.46,20250102,1720,-36.98,20240513,661,63.99,20240906,1.22,Y,322780,100,37 억,,1073513,N,N,1483,N,00,N +20250423,141133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1055,-51,5,-4.61,146946644,137475,75.19,1097,1107,1049,1437,775,1106,1068.90,2.83,0,-58396,1162,1133,1101,1072,1040,1118,1057,38,331,100,660,1,1,37932613,400,-1.60,1.18,12,0.36,-659.00,892.00,1730,20240412,-39.02,661,20240906,59.61,1200,-12.08,20250411,711,48.38,20250102,1720,-38.66,20240513,661,59.61,20240906,1.22,Y,322780,100,37 억,,1073513,N,N,1483,N,00,N +20250423,131132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1061,-45,5,-4.07,112419277,104711,57.27,1097,1107,1061,1437,775,1106,1073.61,2.83,0,-44739,1162,1133,1101,1072,1040,1118,1057,38,331,100,660,1,1,37932613,402,-1.61,1.19,12,0.28,-659.00,892.00,1730,20240412,-38.67,661,20240906,60.51,1200,-11.58,20250411,711,49.23,20250102,1720,-38.31,20240513,661,60.51,20240906,1.22,Y,322780,100,37 억,,1073513,N,N,1483,N,00,N +20250423,121136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1071,-35,5,-3.16,78878520,73191,40.03,1097,1107,1063,1437,775,1106,1077.71,2.83,0,-25587,1162,1133,1101,1072,1040,1118,1057,38,331,100,660,1,1,37932613,406,-1.63,1.20,12,0.19,-659.00,892.00,1730,20240412,-38.09,661,20240906,62.03,1200,-10.75,20250411,711,50.63,20250102,1720,-37.73,20240513,661,62.03,20240906,1.22,Y,322780,100,37 억,,1073513,N,N,1483,N,00,N +20250423,111137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1066,-40,5,-3.62,62655423,58018,31.73,1097,1107,1063,1437,775,1106,1079.93,2.83,0,-20811,1162,1133,1101,1072,1040,1118,1057,38,331,100,660,1,1,37932613,404,-1.62,1.20,12,0.15,-659.00,892.00,1730,20240412,-38.38,661,20240906,61.27,1200,-11.17,20250411,711,49.93,20250102,1720,-38.02,20240513,661,61.27,20240906,1.22,Y,322780,100,37 억,,1073513,N,N,1483,N,00,N +20250423,101139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1083,-23,5,-2.08,34723019,31989,17.50,1097,1107,1071,1437,775,1106,1085.47,2.83,0,-10120,1162,1133,1101,1072,1040,1118,1057,38,331,100,660,1,1,37932613,411,-1.64,1.21,12,0.08,-659.00,892.00,1730,20240412,-37.40,661,20240906,63.84,1200,-9.75,20250411,711,52.32,20250102,1720,-37.03,20240513,661,63.84,20240906,1.22,Y,322780,100,37 억,,1073513,N,N,1483,N,00,N +20250423,091145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1090,-16,5,-1.45,12174606,11104,6.07,1097,1107,1090,1437,775,1106,1096.42,2.83,0,-7973,1162,1133,1101,1072,1040,1118,1057,38,331,100,660,1,1,37932613,413,-1.65,1.22,12,0.03,-659.00,892.00,1730,20240412,-36.99,661,20240906,64.90,1200,-9.17,20250411,711,53.31,20250102,1720,-36.63,20240513,661,64.90,20240906,1.22,Y,322780,100,37 억,,1073513,N,N,1483,N,00,N 20250422,161108,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1106,-3,5,-0.27,195825278,180933,91.21,1109,1130,1069,1441,777,1109,1082.30,3.01,0,-69407,1145,1127,1091,1073,1037,1136,1082,38,332,100,660,1,1,37932613,420,-1.68,1.24,12,0.48,-659.00,892.00,1730,20240412,-36.07,661,20240906,67.32,1200,-7.83,20250411,711,55.56,20250102,1720,-35.70,20240513,661,67.32,20240906,1.23,Y,322780,100,37 억,,1142309,N,N,1483,N,00,N 20250422,151128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1087,-22,5,-1.98,184026325,170198,85.80,1109,1130,1069,1441,777,1109,1081.25,3.01,0,-63115,1145,1127,1091,1073,1037,1136,1082,38,332,100,660,1,1,37932613,412,-1.65,1.22,12,0.45,-659.00,892.00,1730,20240412,-37.17,661,20240906,64.45,1200,-9.42,20250411,711,52.88,20250102,1720,-36.80,20240513,661,64.45,20240906,1.23,Y,322780,100,37 억,,1142309,N,N,0,N,00,N 20250422,141129,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1084,-25,5,-2.25,177974715,164630,82.99,1109,1130,1069,1441,777,1109,1081.06,3.01,0,-61629,1145,1127,1091,1073,1037,1136,1082,38,332,100,660,1,1,37932613,411,-1.64,1.22,12,0.43,-659.00,892.00,1730,20240412,-37.34,661,20240906,63.99,1200,-9.67,20250411,711,52.46,20250102,1720,-36.98,20240513,661,63.99,20240906,1.23,Y,322780,100,37 억,,1142309,N,N,0,N,00,N diff --git a/322970/price/prices-20250401.csv b/322970/price/prices-20250401.csv index 62bc6f322394..85694bc0888f 100644 --- a/322970/price/prices-20250401.csv +++ b/322970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161115,57,100.00,KONEX,,,N,N,N,N, ,N,2030,-160,5,-7.31,4460090,2130,232.03,2120,2190,2010,2515,1865,2190,2093.94,0.00,0,0,2296,2242,2176,2122,2056,2270,2150,50,325,500,1350,5,1,10051978,204,-3.96,6.17,12,0.02,-513.00,329.00,3090,20241104,-34.30,1350,20240703,50.37,2600,-21.92,20250109,2000,1.50,20250224,3090,-34.30,20241104,1350,50.37,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250423,151136,57,100.00,KONEX,,,N,N,N,N, ,N,2160,-30,5,-1.37,4259030,2031,221.24,2120,2190,2010,2515,1865,2190,2097.01,0.00,0,0,2296,2242,2176,2122,2056,2270,2150,50,325,500,1350,5,1,10051978,217,-4.21,6.57,12,0.02,-513.00,329.00,3090,20241104,-30.10,1350,20240703,60.00,2600,-16.92,20250109,2000,8.00,20250224,3090,-30.10,20241104,1350,60.00,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250423,141134,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-25,5,-1.14,362570,169,18.41,2120,2190,2120,2515,1865,2190,2145.38,0.00,0,0,2296,2242,2176,2122,2056,2270,2150,50,325,500,1350,5,1,10051978,218,-4.22,6.58,12,0.00,-513.00,329.00,3090,20241104,-29.94,1350,20240703,60.37,2600,-16.73,20250109,2000,8.25,20250224,3090,-29.94,20241104,1350,60.37,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250423,131133,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-20,5,-0.91,306280,143,15.58,2120,2190,2120,2515,1865,2190,2141.82,0.00,0,0,2296,2242,2176,2122,2056,2270,2150,50,325,500,1350,5,1,10051978,218,-4.23,6.60,12,0.00,-513.00,329.00,3090,20241104,-29.77,1350,20240703,60.74,2600,-16.54,20250109,2000,8.50,20250224,3090,-29.77,20241104,1350,60.74,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250423,121137,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-20,5,-0.91,197780,93,10.13,2120,2190,2120,2515,1865,2190,2126.67,0.00,0,0,2296,2242,2176,2122,2056,2270,2150,50,325,500,1350,5,1,10051978,218,-4.23,6.60,12,0.00,-513.00,329.00,3090,20241104,-29.77,1350,20240703,60.74,2600,-16.54,20250109,2000,8.50,20250224,3090,-29.77,20241104,1350,60.74,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250423,111137,57,100.00,KONEX,,,N,N,N,N, ,N,2190,0,3,0.00,173910,82,8.93,2120,2190,2120,2515,1865,2190,2120.85,0.00,0,0,2296,2242,2176,2122,2056,2270,2150,50,325,500,1350,5,1,10051978,220,-4.27,6.66,12,0.00,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250423,101139,57,100.00,KONEX,,,N,N,N,N, ,N,2190,0,3,0.00,173910,82,8.93,2120,2190,2120,2515,1865,2190,2120.85,0.00,0,0,2296,2242,2176,2122,2056,2270,2150,50,325,500,1350,5,1,10051978,220,-4.27,6.66,12,0.00,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250423,091145,57,100.00,KONEX,,,N,N,N,N, ,N,2190,0,3,0.00,173910,82,8.93,2120,2190,2120,2515,1865,2190,2120.85,0.00,0,0,2296,2242,2176,2122,2056,2270,2150,50,325,500,1350,5,1,10051978,220,-4.27,6.66,12,0.00,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250422,161109,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-20,5,-0.90,1952815,918,131.52,2110,2230,2110,2540,1880,2210,2127.25,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,220,-4.27,6.66,12,0.01,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250422,151129,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-20,5,-0.90,1952815,918,131.52,2110,2230,2110,2540,1880,2210,2127.25,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,220,-4.27,6.66,12,0.01,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250422,141129,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-20,5,-0.90,1952815,918,131.52,2110,2230,2110,2540,1880,2210,2127.25,0.00,0,0,2303,2256,2188,2141,2073,2280,2165,50,330,500,1370,5,1,10051978,220,-4.27,6.66,12,0.01,-513.00,329.00,3090,20241104,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20241104,1350,62.22,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20250401.csv b/323230/price/prices-20250401.csv index b1695b9804c3..729d4c485024 100644 --- a/323230/price/prices-20250401.csv +++ b/323230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161115,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250423,151136,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250423,141134,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250423,131133,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250423,121137,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250423,111137,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250423,101139,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250423,091145,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250422,161109,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250422,151129,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250422,141129,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,689,20240520,-76.63,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,689,-76.63,20240520,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20250401.csv b/323280/price/prices-20250401.csv index de3f1b8b7b0b..d3af93e26af1 100644 --- a/323280/price/prices-20250401.csv +++ b/323280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21050,350,2,1.69,3623053425,171796,80.13,21100,21450,20650,26900,14500,20700,21089.30,2.59,0,41070,21366,21032,20516,20182,19666,21200,20350,30,6200,100,14490,50,1,30440730,6408,97.91,14.27,12,0.56,215.00,1475.00,43832,20241022,-51.98,3123,20240422,574.03,41300,-49.03,20250225,16440,28.04,20250409,45750,-53.99,20241022,3305,536.91,20240423,3.60,Y,323280,100,30 억,,788634,N,N,22490,N,00,N +20250423,151136,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,300,2,1.45,3356443250,159128,74.22,21100,21450,20650,26900,14500,20700,21092.73,2.59,0,32889,21366,21032,20516,20182,19666,21200,20350,30,6200,100,14490,50,1,30440730,6393,97.67,14.24,12,0.52,215.00,1475.00,43832,20241022,-52.09,3123,20240422,572.43,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,3305,535.40,20240423,3.60,Y,323280,100,30 억,,788634,N,N,22118,N,00,N +20250423,141134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21050,350,2,1.69,2827139900,133997,62.50,21100,21450,20650,26900,14500,20700,21098.53,2.59,0,19797,21366,21032,20516,20182,19666,21200,20350,30,6200,100,14490,50,1,30440730,6408,97.91,14.27,12,0.44,215.00,1475.00,43832,20241022,-51.98,3123,20240422,574.03,41300,-49.03,20250225,16440,28.04,20250409,45750,-53.99,20241022,3305,536.91,20240423,3.60,Y,323280,100,30 억,,788634,N,N,22118,N,00,N +20250423,131133,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,550,2,2.66,2581133900,122367,57.07,21100,21450,20650,26900,14500,20700,21093.38,2.59,0,18094,21366,21032,20516,20182,19666,21200,20350,30,6200,100,14490,50,1,30440730,6469,98.84,14.41,12,0.40,215.00,1475.00,43832,20241022,-51.52,3123,20240422,580.44,41300,-48.55,20250225,16440,29.26,20250409,45750,-53.55,20241022,3305,542.97,20240423,3.60,Y,323280,100,30 억,,788634,N,N,22118,N,00,N +20250423,121137,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,700,2,3.38,2338594925,110943,51.74,21100,21450,20650,26900,14500,20700,21079.25,2.59,0,13892,21366,21032,20516,20182,19666,21200,20350,30,6200,100,14490,50,1,30440730,6514,99.53,14.51,12,0.36,215.00,1475.00,43832,20241022,-51.18,3123,20240422,585.24,41300,-48.18,20250225,16440,30.17,20250409,45750,-53.22,20241022,3305,547.50,20240423,3.60,Y,323280,100,30 억,,788634,N,N,22118,N,00,N +20250423,111138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,550,2,2.66,1867763500,88788,41.41,21100,21450,20650,26900,14500,20700,21036.22,2.59,0,2382,21366,21032,20516,20182,19666,21200,20350,30,6200,100,14490,50,1,30440730,6469,98.84,14.41,12,0.29,215.00,1475.00,43832,20241022,-51.52,3123,20240422,580.44,41300,-48.55,20250225,16440,29.26,20250409,45750,-53.55,20241022,3305,542.97,20240423,3.60,Y,323280,100,30 억,,788634,N,N,22118,N,00,N +20250423,101139,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20950,250,2,1.21,973307075,46598,21.73,21100,21200,20650,26900,14500,20700,20887.31,2.59,0,-7986,21366,21032,20516,20182,19666,21200,20350,30,6200,100,14490,50,1,30440730,6377,97.44,14.20,12,0.15,215.00,1475.00,43832,20241022,-52.20,3123,20240422,570.83,41300,-49.27,20250225,16440,27.43,20250409,45750,-54.21,20241022,3305,533.89,20240423,3.60,Y,323280,100,30 억,,788634,N,N,22118,N,00,N +20250423,091145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,300,2,1.45,316704900,15059,7.02,21100,21200,20900,26900,14500,20700,21030.94,2.59,0,-845,21366,21032,20516,20182,19666,21200,20350,30,6200,100,14490,50,1,30440730,6393,97.67,14.24,12,0.05,215.00,1475.00,43832,20241022,-52.09,3123,20240422,572.43,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,3305,535.40,20240423,3.60,Y,323280,100,30 억,,788634,N,N,22118,N,00,N 20250422,161109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-50,5,-0.24,4357910700,214405,95.14,20100,20850,20000,26950,14550,20750,20325.59,2.53,0,26726,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6301,96.28,14.03,12,0.70,215.00,1475.00,43832,20241022,-52.77,3123,20240422,562.82,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,3260,534.97,20240422,3.60,Y,323280,100,30 억,,770356,N,N,22118,N,00,N 20250422,151129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-50,5,-0.24,4084036250,201161,89.26,20100,20850,20000,26950,14550,20750,20302.32,2.53,0,23569,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6301,96.28,14.03,12,0.66,215.00,1475.00,43832,20241022,-52.77,3123,20240422,562.82,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,3260,534.97,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N 20250422,141129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,-350,5,-1.69,3379348500,167022,74.11,20100,20650,20000,26950,14550,20750,20232.95,2.53,0,15625,22650,21700,21200,20250,19750,21450,20000,30,6200,100,14520,50,1,30440730,6210,94.88,13.83,12,0.55,215.00,1475.00,43832,20241022,-53.46,3123,20240422,553.22,41300,-50.61,20250225,16440,24.09,20250409,45750,-55.41,20241022,3260,525.77,20240422,3.60,Y,323280,100,30 억,,770356,N,N,31092,N,00,N diff --git a/323350/price/prices-20250401.csv b/323350/price/prices-20250401.csv index 65997bd1bb3c..b1fd910067ed 100644 --- a/323350/price/prices-20250401.csv +++ b/323350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,50,2,0.79,160929150,25503,79.65,6340,6440,6220,8200,4420,6310,6310.20,1.66,0,5040,6430,6370,6270,6210,6110,6400,6240,8,1890,100,3780,10,1,8010772,509,-11.50,3.32,12,0.32,-553.00,1918.00,16500,20240424,-61.45,4050,20241209,57.04,8970,-29.10,20250305,4810,32.22,20250102,16500,-61.45,20240424,4050,57.04,20241209,1.60,Y,323350,100,8 억,,132997,N,N,21,N,00,N +20250423,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,40,2,0.63,150650840,23887,74.61,6340,6440,6220,8200,4420,6310,6306.81,1.66,0,4943,6430,6370,6270,6210,6110,6400,6240,8,1890,100,3780,10,1,8010772,509,-11.48,3.31,12,0.30,-553.00,1918.00,16500,20240424,-61.52,4050,20241209,56.79,8970,-29.21,20250305,4810,32.02,20250102,16500,-61.52,20240424,4050,56.79,20241209,1.60,Y,323350,100,8 억,,132997,N,N,590,N,00,N +20250423,141135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6360,50,2,0.79,127808660,20270,63.31,6340,6440,6220,8200,4420,6310,6305.31,1.66,0,4217,6430,6370,6270,6210,6110,6400,6240,8,1890,100,3780,10,1,8010772,509,-11.50,3.32,12,0.25,-553.00,1918.00,16500,20240424,-61.45,4050,20241209,57.04,8970,-29.10,20250305,4810,32.22,20250102,16500,-61.45,20240424,4050,57.04,20241209,1.60,Y,323350,100,8 억,,132997,N,N,590,N,00,N +20250423,131134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,40,2,0.63,109316880,17358,54.21,6340,6440,6220,8200,4420,6310,6297.78,1.66,0,3225,6430,6370,6270,6210,6110,6400,6240,8,1890,100,3780,10,1,8010772,509,-11.48,3.31,12,0.22,-553.00,1918.00,16500,20240424,-61.52,4050,20241209,56.79,8970,-29.21,20250305,4810,32.02,20250102,16500,-61.52,20240424,4050,56.79,20241209,1.60,Y,323350,100,8 억,,132997,N,N,590,N,00,N +20250423,121137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,40,2,0.63,94648700,15041,46.98,6340,6440,6220,8200,4420,6310,6292.71,1.66,0,2720,6430,6370,6270,6210,6110,6400,6240,8,1890,100,3780,10,1,8010772,509,-11.48,3.31,12,0.19,-553.00,1918.00,16500,20240424,-61.52,4050,20241209,56.79,8970,-29.21,20250305,4810,32.02,20250102,16500,-61.52,20240424,4050,56.79,20241209,1.60,Y,323350,100,8 억,,132997,N,N,590,N,00,N +20250423,111138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-10,5,-0.16,68932160,10977,34.28,6340,6440,6220,8200,4420,6310,6279.69,1.66,0,467,6430,6370,6270,6210,6110,6400,6240,8,1890,100,3780,10,1,8010772,505,-11.39,3.28,12,0.14,-553.00,1918.00,16500,20240424,-61.82,4050,20241209,55.56,8970,-29.77,20250305,4810,30.98,20250102,16500,-61.82,20240424,4050,55.56,20241209,1.60,Y,323350,100,8 억,,132997,N,N,590,N,00,N +20250423,101140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,-40,5,-0.63,53734210,8565,26.75,6340,6440,6220,8200,4420,6310,6273.70,1.66,0,857,6430,6370,6270,6210,6110,6400,6240,8,1890,100,3780,10,1,8010772,502,-11.34,3.27,12,0.11,-553.00,1918.00,16500,20240424,-62.00,4050,20241209,54.81,8970,-30.10,20250305,4810,30.35,20250102,16500,-62.00,20240424,4050,54.81,20241209,1.60,Y,323350,100,8 억,,132997,N,N,590,N,00,N +20250423,091146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,0,3,0.00,11132500,1757,5.49,6340,6440,6310,8200,4420,6310,6336.08,1.66,0,-1259,6430,6370,6270,6210,6110,6400,6240,8,1890,100,3780,10,1,8010772,505,-11.41,3.29,12,0.02,-553.00,1918.00,16500,20240424,-61.76,4050,20241209,55.80,8970,-29.65,20250305,4810,31.19,20250102,16500,-61.76,20240424,4050,55.80,20241209,1.60,Y,323350,100,8 억,,132997,N,N,590,N,00,N 20250422,161109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,20,2,0.32,199690315,31987,63.74,6190,6330,6170,8170,4410,6290,6242.49,1.53,0,10346,6690,6490,6320,6120,5950,6405,6035,8,1880,100,3770,10,1,8010772,505,-11.41,3.29,12,0.40,-553.00,1918.00,16500,20240424,-61.76,4050,20241209,55.80,8970,-29.65,20250305,4810,31.19,20250102,16500,-61.76,20240424,4050,55.80,20241209,1.61,Y,323350,100,8 억,,122650,N,N,590,N,00,N 20250422,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,0,3,0.00,184821915,29630,59.05,6190,6330,6170,8170,4410,6290,6237.66,1.53,0,10535,6690,6490,6320,6120,5950,6405,6035,8,1880,100,3770,10,1,8010772,504,-11.37,3.28,12,0.37,-553.00,1918.00,16500,20240424,-61.88,4050,20241209,55.31,8970,-29.88,20250305,4810,30.77,20250102,16500,-61.88,20240424,4050,55.31,20241209,1.61,Y,323350,100,8 억,,122650,N,N,155,N,00,N 20250422,141130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,20,2,0.32,161548525,25930,51.67,6190,6330,6170,8170,4410,6290,6230.18,1.53,0,8398,6690,6490,6320,6120,5950,6405,6035,8,1880,100,3770,10,1,8010772,505,-11.41,3.29,12,0.32,-553.00,1918.00,16500,20240424,-61.76,4050,20241209,55.80,8970,-29.65,20250305,4810,31.19,20250102,16500,-61.76,20240424,4050,55.80,20241209,1.61,Y,323350,100,8 억,,122650,N,N,155,N,00,N diff --git a/323410/price/prices-20250401.csv b/323410/price/prices-20250401.csv index a96f10332c44..08bc1dd2ee43 100644 --- a/323410/price/prices-20250401.csv +++ b/323410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161116,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21600,450,2,2.13,9230905075,430642,175.81,21550,21600,21200,27450,14850,21150,21435.21,16.87,0,-26838,21516,21332,21066,20882,20616,21425,20975,23849,6300,5000,16070,50,1,476976137,103027,23.40,1.57,12,0.09,923.00,13739.00,26350,20240508,-18.03,18490,20240805,16.82,25450,-15.13,20250227,19800,9.09,20250409,26350,-18.03,20240508,18490,16.82,20240805,0.18,Y,323410,5000,23848 억,,80453776,N,N,32163,N,00,N +20250423,151137,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21550,400,2,1.89,8282665875,386725,157.88,21550,21600,21200,27450,14850,21150,21417.46,16.87,0,-25087,21516,21332,21066,20882,20616,21425,20975,23849,6300,5000,16070,50,1,476976137,102788,23.35,1.57,12,0.08,923.00,13739.00,26350,20240508,-18.22,18490,20240805,16.55,25450,-15.32,20250227,19800,8.84,20250409,26350,-18.22,20240508,18490,16.55,20240805,0.18,Y,323410,5000,23848 억,,80453776,N,N,43368,N,00,N +20250423,141135,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21450,300,2,1.42,5878609825,275046,112.29,21550,21550,21200,27450,14850,21150,21373.19,16.87,0,2454,21516,21332,21066,20882,20616,21425,20975,23849,6300,5000,16070,50,1,476976137,102311,23.24,1.56,12,0.06,923.00,13739.00,26350,20240508,-18.60,18490,20240805,16.01,25450,-15.72,20250227,19800,8.33,20250409,26350,-18.60,20240508,18490,16.01,20240805,0.18,Y,323410,5000,23848 억,,80453776,N,N,43368,N,00,N +20250423,131134,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21400,250,2,1.18,4980332275,233112,95.17,21550,21550,21200,27450,14850,21150,21364.55,16.87,0,-7371,21516,21332,21066,20882,20616,21425,20975,23849,6300,5000,16070,50,1,476976137,102073,23.19,1.56,12,0.05,923.00,13739.00,26350,20240508,-18.79,18490,20240805,15.74,25450,-15.91,20250227,19800,8.08,20250409,26350,-18.79,20240508,18490,15.74,20240805,0.18,Y,323410,5000,23848 억,,80453776,N,N,43368,N,00,N +20250423,121138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21400,250,2,1.18,3799671800,178004,72.67,21550,21550,21200,27450,14850,21150,21345.99,16.87,0,-2710,21516,21332,21066,20882,20616,21425,20975,23849,6300,5000,16070,50,1,476976137,102073,23.19,1.56,12,0.04,923.00,13739.00,26350,20240508,-18.79,18490,20240805,15.74,25450,-15.91,20250227,19800,8.08,20250409,26350,-18.79,20240508,18490,15.74,20240805,0.18,Y,323410,5000,23848 억,,80453776,N,N,43368,N,00,N +20250423,111138,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21350,200,2,0.95,3084465750,144546,59.01,21550,21550,21200,27450,14850,21150,21338.99,16.87,0,-5638,21516,21332,21066,20882,20616,21425,20975,23849,6300,5000,16070,50,1,476976137,101834,23.13,1.55,12,0.03,923.00,13739.00,26350,20240508,-18.98,18490,20240805,15.47,25450,-16.11,20250227,19800,7.83,20250409,26350,-18.98,20240508,18490,15.47,20240805,0.18,Y,323410,5000,23848 억,,80453776,N,N,43368,N,00,N +20250423,101140,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21300,150,2,0.71,2378251525,111400,45.48,21550,21550,21200,27450,14850,21150,21348.76,16.87,0,-4711,21516,21332,21066,20882,20616,21425,20975,23849,6300,5000,16070,50,1,476976137,101596,23.08,1.55,12,0.02,923.00,13739.00,26350,20240508,-19.17,18490,20240805,15.20,25450,-16.31,20250227,19800,7.58,20250409,26350,-19.17,20240508,18490,15.20,20240805,0.18,Y,323410,5000,23848 억,,80453776,N,N,43368,N,00,N +20250423,091146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21400,250,2,1.18,853405800,39855,16.27,21550,21550,21300,27450,14850,21150,21412.77,16.87,0,4559,21516,21332,21066,20882,20616,21425,20975,23849,6300,5000,16070,50,1,476976137,102073,23.19,1.56,12,0.01,923.00,13739.00,26350,20240508,-18.79,18490,20240805,15.74,25450,-15.91,20250227,19800,8.08,20250409,26350,-18.79,20240508,18490,15.74,20240805,0.18,Y,323410,5000,23848 억,,80453776,N,N,43368,N,00,N 20250422,161110,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21150,50,2,0.24,5164058875,244945,174.46,21000,21250,20800,27400,14800,21100,21082.51,16.85,0,28830,21366,21232,21066,20932,20766,21300,21000,23849,6300,5000,16030,50,1,476976137,100880,22.91,1.54,12,0.05,923.00,13739.00,26350,20240508,-19.73,18490,20240805,14.39,25450,-16.90,20250227,19800,6.82,20250409,26350,-19.73,20240508,18490,14.39,20240805,0.17,Y,323410,5000,23848 억,,80376997,N,N,43368,N,00,N 20250422,151130,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21100,0,3,0.00,4529077125,214916,153.07,21000,21250,20800,27400,14800,21100,21073.71,16.85,0,24650,21366,21232,21066,20932,20766,21300,21000,23849,6300,5000,16030,50,1,476976137,100642,22.86,1.54,12,0.05,923.00,13739.00,26350,20240508,-19.92,18490,20240805,14.12,25450,-17.09,20250227,19800,6.57,20250409,26350,-19.92,20240508,18490,14.12,20240805,0.17,Y,323410,5000,23848 억,,80376997,N,N,8442,N,00,N 20250422,141130,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21050,-50,5,-0.24,4041984400,191804,136.61,21000,21250,20800,27400,14800,21100,21073.51,16.85,0,22326,21366,21232,21066,20932,20766,21300,21000,23849,6300,5000,16030,50,1,476976137,100403,22.81,1.53,12,0.04,923.00,13739.00,26350,20240508,-20.11,18490,20240805,13.85,25450,-17.29,20250227,19800,6.31,20250409,26350,-20.11,20240508,18490,13.85,20240805,0.17,Y,323410,5000,23848 억,,80376997,N,N,8442,N,00,N diff --git a/323990/price/prices-20250401.csv b/323990/price/prices-20250401.csv index 026b150f87d8..b8f9240e5deb 100644 --- a/323990/price/prices-20250401.csv +++ b/323990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10920,340,2,3.21,60454249910,5146185,206.54,11560,12670,10320,13750,7410,10580,11747.51,5.29,0,-129383,12293,11436,9773,8916,7253,11865,9345,116,3170,500,7610,10,1,23257345,2540,-23.64,3.42,12,22.13,-462.00,3190.00,25200,20240522,-56.67,6970,20250409,56.67,12670,-13.81,20250423,6970,56.67,20250409,25200,-56.67,20240522,6970,56.67,20250409,0.54,Y,323990,500,116 억,,1230437,N,N,56490,N,00,N +20250423,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11040,460,2,4.35,59840883730,5090139,204.29,11560,12670,10320,13750,7410,10580,11756.24,5.29,0,-132384,12293,11436,9773,8916,7253,11865,9345,116,3170,500,7610,10,1,23257345,2568,-23.90,3.46,12,21.89,-462.00,3190.00,25200,20240522,-56.19,6970,20250409,58.39,12670,-12.87,20250423,6970,58.39,20250409,25200,-56.19,20240522,6970,58.39,20250409,0.54,Y,323990,500,116 억,,1230437,N,N,33834,N,00,N +20250423,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11570,990,2,9.36,56747714630,4816052,193.29,11560,12670,10320,13750,7410,10580,11783.04,5.29,0,-136055,12293,11436,9773,8916,7253,11865,9345,116,3170,500,7610,10,1,23257345,2691,-25.04,3.63,12,20.71,-462.00,3190.00,25200,20240522,-54.09,6970,20250409,66.00,12670,-8.68,20250423,6970,66.00,20250409,25200,-54.09,20240522,6970,66.00,20250409,0.54,Y,323990,500,116 억,,1230437,N,N,33834,N,00,N +20250423,131134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11560,980,2,9.26,53579030805,4540724,182.24,11560,12670,10320,13750,7410,10580,11799.67,5.29,0,-129340,12293,11436,9773,8916,7253,11865,9345,116,3170,500,7610,10,1,23257345,2689,-25.02,3.62,12,19.52,-462.00,3190.00,25200,20240522,-54.13,6970,20250409,65.85,12670,-8.76,20250423,6970,65.85,20250409,25200,-54.13,20240522,6970,65.85,20250409,0.54,Y,323990,500,116 억,,1230437,N,N,33834,N,00,N +20250423,121138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11240,660,2,6.24,42366495700,3590799,144.12,11560,12670,10320,13750,7410,10580,11798.63,5.29,0,-85190,12293,11436,9773,8916,7253,11865,9345,116,3170,500,7610,10,1,23257345,2614,-24.33,3.52,12,15.44,-462.00,3190.00,25200,20240522,-55.40,6970,20250409,61.26,12670,-11.29,20250423,6970,61.26,20250409,25200,-55.40,20240522,6970,61.26,20250409,0.54,Y,323990,500,116 억,,1230437,N,N,33834,N,00,N +20250423,111138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11220,640,2,6.05,38982746455,3287495,131.94,11560,12670,10320,13750,7410,10580,11857.89,5.29,0,-82046,12293,11436,9773,8916,7253,11865,9345,116,3170,500,7610,10,1,23257345,2609,-24.29,3.52,12,14.14,-462.00,3190.00,25200,20240522,-55.48,6970,20250409,60.98,12670,-11.44,20250423,6970,60.98,20250409,25200,-55.48,20240522,6970,60.98,20250409,0.54,Y,323990,500,116 억,,1230437,N,N,33834,N,00,N +20250423,101140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12370,1790,2,16.92,26672833050,2255310,90.52,11560,12670,10320,13750,7410,10580,11826.68,5.29,0,-71765,12293,11436,9773,8916,7253,11865,9345,116,3170,500,7610,10,1,23257345,2877,-26.77,3.88,12,9.70,-462.00,3190.00,25200,20240522,-50.91,6970,20250409,77.47,12670,-2.37,20250423,6970,77.47,20250409,25200,-50.91,20240522,6970,77.47,20250409,0.54,Y,323990,500,116 억,,1230437,N,N,33834,N,00,N +20250423,091146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11230,650,2,6.14,3606635425,319046,12.80,11560,11600,10770,13750,7410,10580,11304.44,5.29,0,-16668,12293,11436,9773,8916,7253,11865,9345,116,3170,500,7610,10,1,23257345,2612,-24.31,3.52,12,1.37,-462.00,3190.00,25200,20240522,-55.44,6970,20250409,61.12,12490,-10.09,20250121,6970,61.12,20250409,25200,-55.44,20240522,6970,61.12,20250409,0.54,Y,323990,500,116 억,,1230437,N,N,33834,N,00,N 20250422,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10580,2400,2,29.34,25458838685,2491585,9163.95,8160,10630,8110,10630,5730,8180,10217.44,5.88,0,-141853,8326,8252,8156,8082,7986,8290,8120,116,2450,500,5880,10,1,23257345,2461,-22.90,3.32,12,10.71,-462.00,3190.00,25200,20240522,-58.02,6970,20250409,51.79,12490,-15.29,20250121,6970,51.79,20250409,25200,-58.02,20240522,6970,51.79,20250409,0.54,Y,323990,500,116 억,,1368340,N,N,33834,N,00,N 20250422,151130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10510,2330,2,28.48,23243356255,2282216,8393.89,8160,10630,8110,10630,5730,8180,10184.56,5.88,0,-107821,8326,8252,8156,8082,7986,8290,8120,116,2450,500,5880,10,1,23257345,2444,-22.75,3.29,12,9.81,-462.00,3190.00,25200,20240522,-58.29,6970,20250409,50.79,12490,-15.85,20250121,6970,50.79,20250409,25200,-58.29,20240522,6970,50.79,20250409,0.54,Y,323990,500,116 억,,1368340,N,N,2399,N,00,N 20250422,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9960,1780,2,21.76,5174455985,551906,2029.89,8160,9960,8110,10630,5730,8180,9375.61,5.88,0,-62334,8326,8252,8156,8082,7986,8290,8120,116,2450,500,5880,10,1,23257345,2316,-21.56,3.12,12,2.37,-462.00,3190.00,25200,20240522,-60.48,6970,20250409,42.90,12490,-20.26,20250121,6970,42.90,20250409,25200,-60.48,20240522,6970,42.90,20250409,0.54,Y,323990,500,116 억,,1368340,Y,N,2399,N,00,N diff --git a/326030/price/prices-20250401.csv b/326030/price/prices-20250401.csv index 7f89898f182b..e70d03876880 100644 --- a/326030/price/prices-20250401.csv +++ b/326030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161117,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104900,800,2,0.77,9961052950,95120,134.32,104500,105600,103800,135300,72900,104100,104720.87,11.62,0,2517,106300,105200,104400,103300,102500,104800,102900,392,31200,500,79110,100,1,78313250,82151,34.12,15.04,12,0.12,3074.00,6975.00,130000,20241016,-19.31,72600,20240805,44.49,129800,-19.18,20250214,94900,10.54,20250409,130000,-19.31,20241016,72600,44.49,20240805,0.70,Y,326030,500,391 억,,9098917,N,N,14050,N,00,N +20250423,151137,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105000,900,2,0.86,9230665700,88158,124.49,104500,105600,103800,135300,72900,104100,104705.93,11.62,0,2145,106300,105200,104400,103300,102500,104800,102900,392,31200,500,79110,100,1,78313250,82229,34.16,15.05,12,0.11,3074.00,6975.00,130000,20241016,-19.23,72600,20240805,44.63,129800,-19.11,20250214,94900,10.64,20250409,130000,-19.23,20241016,72600,44.63,20240805,0.70,Y,326030,500,391 억,,9098917,N,N,8645,N,00,N +20250423,141135,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104700,600,2,0.58,7462571300,71317,100.71,104500,105600,103800,135300,72900,104100,104639.45,11.62,0,5704,106300,105200,104400,103300,102500,104800,102900,392,31200,500,79110,100,1,78313250,81994,34.06,15.01,12,0.09,3074.00,6975.00,130000,20241016,-19.46,72600,20240805,44.21,129800,-19.34,20250214,94900,10.33,20250409,130000,-19.46,20241016,72600,44.21,20240805,0.70,Y,326030,500,391 억,,9098917,N,N,8645,N,00,N +20250423,131134,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104800,700,2,0.67,6677531300,63825,90.13,104500,105600,103800,135300,72900,104100,104622.50,11.62,0,7196,106300,105200,104400,103300,102500,104800,102900,392,31200,500,79110,100,1,78313250,82072,34.09,15.03,12,0.08,3074.00,6975.00,130000,20241016,-19.38,72600,20240805,44.35,129800,-19.26,20250214,94900,10.43,20250409,130000,-19.38,20241016,72600,44.35,20240805,0.70,Y,326030,500,391 억,,9098917,N,N,8645,N,00,N +20250423,121138,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104900,800,2,0.77,5654142500,54049,76.33,104500,105600,103800,135300,72900,104100,104611.42,11.62,0,7200,106300,105200,104400,103300,102500,104800,102900,392,31200,500,79110,100,1,78313250,82151,34.12,15.04,12,0.07,3074.00,6975.00,130000,20241016,-19.31,72600,20240805,44.49,129800,-19.18,20250214,94900,10.54,20250409,130000,-19.31,20241016,72600,44.49,20240805,0.70,Y,326030,500,391 억,,9098917,N,N,8645,N,00,N +20250423,111139,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105000,900,2,0.86,4682634450,44806,63.27,104500,105600,103800,135300,72900,104100,104509.09,11.62,0,5749,106300,105200,104400,103300,102500,104800,102900,392,31200,500,79110,100,1,78313250,82229,34.16,15.05,12,0.06,3074.00,6975.00,130000,20241016,-19.23,72600,20240805,44.63,129800,-19.11,20250214,94900,10.64,20250409,130000,-19.23,20241016,72600,44.63,20240805,0.70,Y,326030,500,391 억,,9098917,N,N,8645,N,00,N +20250423,101140,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104400,300,2,0.29,3620100100,34655,48.94,104500,105600,103800,135300,72900,104100,104461.12,11.62,0,4544,106300,105200,104400,103300,102500,104800,102900,392,31200,500,79110,100,1,78313250,81759,33.96,14.97,12,0.04,3074.00,6975.00,130000,20241016,-19.69,72600,20240805,43.80,129800,-19.57,20250214,94900,10.01,20250409,130000,-19.69,20241016,72600,43.80,20240805,0.70,Y,326030,500,391 억,,9098917,N,N,8645,N,00,N +20250423,091146,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104900,800,2,0.77,1512698700,14428,20.37,104500,105600,104200,135300,72900,104100,104844.66,11.62,0,6726,106300,105200,104400,103300,102500,104800,102900,392,31200,500,79110,100,1,78313250,82151,34.12,15.04,12,0.02,3074.00,6975.00,130000,20241016,-19.31,72600,20240805,44.49,129800,-19.18,20250214,94900,10.54,20250409,130000,-19.31,20241016,72600,44.49,20240805,0.70,Y,326030,500,391 억,,9098917,N,N,8645,N,00,N 20250422,161110,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104100,-800,5,-0.76,7387606300,70814,117.17,104500,105500,103600,136300,73500,104900,104324.51,11.64,0,-13804,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81524,33.86,14.92,12,0.09,3074.00,6975.00,130000,20241016,-19.92,72600,20240805,43.39,129800,-19.80,20250214,94900,9.69,20250409,130000,-19.92,20241016,72600,43.39,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,8645,N,00,N 20250422,151130,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103900,-1000,5,-0.95,6271532850,60082,99.41,104500,105500,103700,136300,73500,104900,104382.89,11.64,0,-14377,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81367,33.80,14.90,12,0.08,3074.00,6975.00,130000,20241016,-20.08,72600,20240805,43.11,129800,-19.95,20250214,94900,9.48,20250409,130000,-20.08,20241016,72600,43.11,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N 20250422,141131,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104400,-500,5,-0.48,5141652100,49218,81.44,104500,105500,103900,136300,73500,104900,104466.90,11.64,0,-10258,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81759,33.96,14.97,12,0.06,3074.00,6975.00,130000,20241016,-19.69,72600,20240805,43.80,129800,-19.57,20250214,94900,10.01,20250409,130000,-19.69,20241016,72600,43.80,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N diff --git a/327260/price/prices-20250401.csv b/327260/price/prices-20250401.csv index 268839bea9a9..3629976aab1b 100644 --- a/327260/price/prices-20250401.csv +++ b/327260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,80,2,1.53,84303130,15956,48.87,5440,5440,5250,6790,3670,5230,5283.48,2.17,0,3375,5523,5376,5283,5136,5043,5330,5090,42,1560,500,3550,10,1,8433231,448,-9.35,1.04,12,0.19,-568.00,5102.00,11900,20240604,-55.38,4215,20241209,25.98,8020,-33.79,20250319,4715,12.62,20250102,11900,-55.38,20240604,4215,25.98,20241209,3.05,Y,327260,500,42 억,,183195,N,N,0,N,00,N +20250423,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,80,2,1.53,79034970,14964,45.83,5440,5440,5250,6790,3670,5230,5281.67,2.17,0,2897,5523,5376,5283,5136,5043,5330,5090,42,1560,500,3550,10,1,8433231,448,-9.35,1.04,12,0.18,-568.00,5102.00,11900,20240604,-55.38,4215,20241209,25.98,8020,-33.79,20250319,4715,12.62,20250102,11900,-55.38,20240604,4215,25.98,20241209,3.05,Y,327260,500,42 억,,183195,N,N,0,N,00,N +20250423,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,70,2,1.34,62438400,11832,36.24,5440,5440,5250,6790,3670,5230,5277.08,2.17,0,1538,5523,5376,5283,5136,5043,5330,5090,42,1560,500,3550,10,1,8433231,447,-9.33,1.04,12,0.14,-568.00,5102.00,11900,20240604,-55.46,4215,20241209,25.74,8020,-33.92,20250319,4715,12.41,20250102,11900,-55.46,20240604,4215,25.74,20241209,3.05,Y,327260,500,42 억,,183195,N,N,0,N,00,N +20250423,131135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,70,2,1.34,56952860,10797,33.07,5440,5440,5250,6790,3670,5230,5274.88,2.17,0,1615,5523,5376,5283,5136,5043,5330,5090,42,1560,500,3550,10,1,8433231,447,-9.33,1.04,12,0.13,-568.00,5102.00,11900,20240604,-55.46,4215,20241209,25.74,8020,-33.92,20250319,4715,12.41,20250102,11900,-55.46,20240604,4215,25.74,20241209,3.05,Y,327260,500,42 억,,183195,N,N,0,N,00,N +20250423,121139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,60,2,1.15,53959780,10231,31.34,5440,5440,5250,6790,3670,5230,5274.15,2.17,0,1628,5523,5376,5283,5136,5043,5330,5090,42,1560,500,3550,10,1,8433231,446,-9.31,1.04,12,0.12,-568.00,5102.00,11900,20240604,-55.55,4215,20241209,25.50,8020,-34.04,20250319,4715,12.20,20250102,11900,-55.55,20240604,4215,25.50,20241209,3.05,Y,327260,500,42 억,,183195,N,N,0,N,00,N +20250423,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,30,2,0.57,46673110,8848,27.10,5440,5440,5250,6790,3670,5230,5274.99,2.17,0,1730,5523,5376,5283,5136,5043,5330,5090,42,1560,500,3550,10,1,8433231,444,-9.26,1.03,12,0.10,-568.00,5102.00,11900,20240604,-55.80,4215,20241209,24.79,8020,-34.41,20250319,4715,11.56,20250102,11900,-55.80,20240604,4215,24.79,20241209,3.05,Y,327260,500,42 억,,183195,N,N,0,N,00,N +20250423,101141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,60,2,1.15,8108060,1531,4.69,5440,5440,5250,6790,3670,5230,5295.92,2.17,0,209,5523,5376,5283,5136,5043,5330,5090,42,1560,500,3550,10,1,8433231,446,-9.31,1.04,12,0.02,-568.00,5102.00,11900,20240604,-55.55,4215,20241209,25.50,8020,-34.04,20250319,4715,12.20,20250102,11900,-55.55,20240604,4215,25.50,20241209,3.05,Y,327260,500,42 억,,183195,N,N,0,N,00,N +20250423,091147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,60,2,1.15,2871030,540,1.65,5440,5440,5250,6790,3670,5230,5316.72,2.17,0,-256,5523,5376,5283,5136,5043,5330,5090,42,1560,500,3550,10,1,8433231,446,-9.31,1.04,12,0.01,-568.00,5102.00,11900,20240604,-55.55,4215,20241209,25.50,8020,-34.04,20250319,4715,12.20,20250102,11900,-55.55,20240604,4215,25.50,20241209,3.05,Y,327260,500,42 억,,183195,N,N,0,N,00,N 20250422,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-50,5,-0.95,171575590,32649,170.75,5380,5430,5190,6860,3700,5280,5255.16,2.16,0,697,5453,5366,5323,5236,5193,5345,5215,42,1580,500,3590,10,1,8433231,441,-9.21,1.03,12,0.39,-568.00,5102.00,11900,20240604,-56.05,4215,20241209,24.08,8020,-34.79,20250319,4715,10.92,20250102,11900,-56.05,20240604,4215,24.08,20241209,2.99,Y,327260,500,42 억,,182498,N,N,0,N,00,N 20250422,151131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,167378920,31847,166.56,5380,5430,5190,6860,3700,5280,5255.72,2.16,0,997,5453,5366,5323,5236,5193,5345,5215,42,1580,500,3590,10,1,8433231,444,-9.26,1.03,12,0.38,-568.00,5102.00,11900,20240604,-55.80,4215,20241209,24.79,8020,-34.41,20250319,4715,11.56,20250102,11900,-55.80,20240604,4215,24.79,20241209,2.99,Y,327260,500,42 억,,182498,N,N,0,N,00,N 20250422,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,146069560,27793,145.35,5380,5430,5190,6860,3700,5280,5255.62,2.16,0,660,5453,5366,5323,5236,5193,5345,5215,42,1580,500,3590,10,1,8433231,445,-9.30,1.03,12,0.33,-568.00,5102.00,11900,20240604,-55.63,4215,20241209,25.27,8020,-34.16,20250319,4715,11.98,20250102,11900,-55.63,20240604,4215,25.27,20241209,2.99,Y,327260,500,42 억,,182498,N,N,0,N,00,N diff --git a/327610/price/prices-20250401.csv b/327610/price/prices-20250401.csv index fe100940b446..fc77a5117e94 100644 --- a/327610/price/prices-20250401.csv +++ b/327610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161117,57,100.00,KONEX,,,N,N,N,N, ,N,3965,-30,5,-0.75,48522605,12181,856.61,3990,3995,3900,4590,3400,3995,3983.47,0.44,0,0,4098,4046,3973,3921,3848,4072,3947,42,595,500,2470,5,1,8482157,336,-7.90,-3.55,12,0.14,-502.00,-1116.00,9000,20240416,-55.94,3790,20250409,4.62,6390,-37.95,20250203,3790,4.62,20250409,9000,-55.94,20240603,3790,4.62,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250423,151138,57,100.00,KONEX,,,N,N,N,N, ,N,3965,-30,5,-0.75,48522605,12181,856.61,3990,3995,3900,4590,3400,3995,3983.47,0.44,0,0,4098,4046,3973,3921,3848,4072,3947,42,595,500,2470,5,1,8482157,336,-7.90,-3.55,12,0.14,-502.00,-1116.00,9000,20240416,-55.94,3790,20250409,4.62,6390,-37.95,20250203,3790,4.62,20250409,9000,-55.94,20240603,3790,4.62,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250423,141136,57,100.00,KONEX,,,N,N,N,N, ,N,3985,-10,5,-0.25,44923400,11259,791.77,3990,3995,3985,4590,3400,3995,3990.00,0.44,0,0,4098,4046,3973,3921,3848,4072,3947,42,595,500,2470,5,1,8482157,338,-7.94,-3.57,12,0.13,-502.00,-1116.00,9000,20240416,-55.72,3790,20250409,5.15,6390,-37.64,20250203,3790,5.15,20250409,9000,-55.72,20240603,3790,5.15,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250423,131135,57,100.00,KONEX,,,N,N,N,N, ,N,3985,-10,5,-0.25,44923400,11259,791.77,3990,3995,3985,4590,3400,3995,3990.00,0.44,0,0,4098,4046,3973,3921,3848,4072,3947,42,595,500,2470,5,1,8482157,338,-7.94,-3.57,12,0.13,-502.00,-1116.00,9000,20240416,-55.72,3790,20250409,5.15,6390,-37.64,20250203,3790,5.15,20250409,9000,-55.72,20240603,3790,5.15,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250423,121139,57,100.00,KONEX,,,N,N,N,N, ,N,3985,-10,5,-0.25,44923400,11259,791.77,3990,3995,3985,4590,3400,3995,3990.00,0.44,0,0,4098,4046,3973,3921,3848,4072,3947,42,595,500,2470,5,1,8482157,338,-7.94,-3.57,12,0.13,-502.00,-1116.00,9000,20240416,-55.72,3790,20250409,5.15,6390,-37.64,20250203,3790,5.15,20250409,9000,-55.72,20240603,3790,5.15,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250423,111139,57,100.00,KONEX,,,N,N,N,N, ,N,3985,-10,5,-0.25,44923400,11259,791.77,3990,3995,3985,4590,3400,3995,3990.00,0.44,0,0,4098,4046,3973,3921,3848,4072,3947,42,595,500,2470,5,1,8482157,338,-7.94,-3.57,12,0.13,-502.00,-1116.00,9000,20240416,-55.72,3790,20250409,5.15,6390,-37.64,20250203,3790,5.15,20250409,9000,-55.72,20240603,3790,5.15,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250423,101141,57,100.00,KONEX,,,N,N,N,N, ,N,3985,-10,5,-0.25,44923400,11259,791.77,3990,3995,3985,4590,3400,3995,3990.00,0.44,0,0,4098,4046,3973,3921,3848,4072,3947,42,595,500,2470,5,1,8482157,338,-7.94,-3.57,12,0.13,-502.00,-1116.00,9000,20240416,-55.72,3790,20250409,5.15,6390,-37.64,20250203,3790,5.15,20250409,9000,-55.72,20240603,3790,5.15,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250423,091147,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-5,5,-0.13,39903995,10001,703.31,3990,3995,3990,4590,3400,3995,3990.00,0.44,0,0,4098,4046,3973,3921,3848,4072,3947,42,595,500,2470,5,1,8482157,338,-7.95,-3.58,12,0.12,-502.00,-1116.00,9000,20240416,-55.67,3790,20250409,5.28,6390,-37.56,20250203,3790,5.28,20250409,9000,-55.67,20240603,3790,5.28,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250422,161111,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-40,5,-0.99,5578130,1422,61.03,3900,4025,3900,4640,3430,4035,3922.74,0.44,0,0,4145,4090,3995,3940,3845,4042,3892,42,605,500,2500,5,1,8482157,339,-7.96,-3.58,12,0.02,-502.00,-1116.00,9000,20240416,-55.61,3790,20250409,5.41,6390,-37.48,20250203,3790,5.41,20250409,9000,-55.61,20240603,3790,5.41,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250422,151131,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-40,5,-0.99,5578130,1422,61.03,3900,4025,3900,4640,3430,4035,3922.74,0.44,0,0,4145,4090,3995,3940,3845,4042,3892,42,605,500,2500,5,1,8482157,339,-7.96,-3.58,12,0.02,-502.00,-1116.00,9000,20240416,-55.61,3790,20250409,5.41,6390,-37.48,20250203,3790,5.41,20250409,9000,-55.61,20240603,3790,5.41,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250422,141131,57,100.00,KONEX,,,N,N,N,N, ,N,3985,-50,5,-1.24,5125560,1306,56.05,3900,4025,3900,4640,3430,4035,3924.62,0.44,0,0,4145,4090,3995,3940,3845,4042,3892,42,605,500,2500,5,1,8482157,338,-7.94,-3.57,12,0.02,-502.00,-1116.00,9000,20240416,-55.72,3790,20250409,5.15,6390,-37.64,20250203,3790,5.15,20250409,9000,-55.72,20240603,3790,5.15,20250409,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20250401.csv b/328130/price/prices-20250401.csv index bac69ab10cc8..1e9034c7173a 100644 --- a/328130/price/prices-20250401.csv +++ b/328130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161117,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53400,-900,5,-1.66,21169628400,391684,177.65,55200,55700,53100,70500,38100,54300,54047.90,11.15,0,-116134,56033,55166,53833,52966,51633,55600,53400,145,16200,500,38010,100,1,28995240,15483,-18.68,9.38,12,1.35,-2858.00,5696.00,85800,20241217,-37.76,31000,20240805,72.26,77100,-30.74,20250206,42450,25.80,20250409,85800,-37.76,20241217,31000,72.26,20240805,2.17,Y,328130,500,144 억,,3232213,N,N,14071,N,00,N +20250423,151138,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,-700,5,-1.29,20511792600,379385,172.07,55200,55700,53100,70500,38100,54300,54065.90,11.15,0,-117576,56033,55166,53833,52966,51633,55600,53400,145,16200,500,38010,100,1,28995240,15541,-18.75,9.41,12,1.31,-2858.00,5696.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,42450,26.27,20250409,85800,-37.53,20241217,31000,72.90,20240805,2.17,Y,328130,500,144 억,,3232213,N,N,17942,N,00,N +20250423,141136,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53300,-1000,5,-1.84,19130365700,353552,160.35,55200,55700,53100,70500,38100,54300,54109.06,11.15,0,-120140,56033,55166,53833,52966,51633,55600,53400,145,16200,500,38010,100,1,28995240,15454,-18.65,9.36,12,1.22,-2858.00,5696.00,85800,20241217,-37.88,31000,20240805,71.94,77100,-30.87,20250206,42450,25.56,20250409,85800,-37.88,20241217,31000,71.94,20240805,2.17,Y,328130,500,144 억,,3232213,N,N,17942,N,00,N +20250423,131135,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53300,-1000,5,-1.84,17870160200,329921,149.63,55200,55700,53100,70500,38100,54300,54164.97,11.15,0,-119229,56033,55166,53833,52966,51633,55600,53400,145,16200,500,38010,100,1,28995240,15454,-18.65,9.36,12,1.14,-2858.00,5696.00,85800,20241217,-37.88,31000,20240805,71.94,77100,-30.87,20250206,42450,25.56,20250409,85800,-37.88,20241217,31000,71.94,20240805,2.17,Y,328130,500,144 억,,3232213,N,N,17942,N,00,N +20250423,121139,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53300,-1000,5,-1.84,15388563550,283349,128.51,55200,55700,53100,70500,38100,54300,54309.57,11.15,0,-97507,56033,55166,53833,52966,51633,55600,53400,145,16200,500,38010,100,1,28995240,15454,-18.65,9.36,12,0.98,-2858.00,5696.00,85800,20241217,-37.88,31000,20240805,71.94,77100,-30.87,20250206,42450,25.56,20250409,85800,-37.88,20241217,31000,71.94,20240805,2.17,Y,328130,500,144 억,,3232213,N,N,17942,N,00,N +20250423,111139,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53300,-1000,5,-1.84,5939669350,110132,49.95,55200,55400,53100,70500,38100,54300,53932.28,11.15,0,-25270,56033,55166,53833,52966,51633,55600,53400,145,16200,500,38010,100,1,28995240,15454,-18.65,9.36,12,0.38,-2858.00,5696.00,85800,20241217,-37.88,31000,20240805,71.94,77100,-30.87,20250206,42450,25.56,20250409,85800,-37.88,20241217,31000,71.94,20240805,2.17,Y,328130,500,144 억,,3232213,N,N,17942,N,00,N +20250423,101141,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53800,-500,5,-0.92,4133912150,76335,34.62,55200,55400,53400,70500,38100,54300,54154.87,11.15,0,-21960,56033,55166,53833,52966,51633,55600,53400,145,16200,500,38010,100,1,28995240,15599,-18.82,9.45,12,0.26,-2858.00,5696.00,85800,20241217,-37.30,31000,20240805,73.55,77100,-30.22,20250206,42450,26.74,20250409,85800,-37.30,20241217,31000,73.55,20240805,2.17,Y,328130,500,144 억,,3232213,N,N,17942,N,00,N +20250423,091147,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54000,-300,5,-0.55,1630852850,29862,13.54,55200,55400,53900,70500,38100,54300,54612.98,11.15,0,-12535,56033,55166,53833,52966,51633,55600,53400,145,16200,500,38010,100,1,28995240,15657,-18.89,9.48,12,0.10,-2858.00,5696.00,85800,20241217,-37.06,31000,20240805,74.19,77100,-29.96,20250206,42450,27.21,20250409,85800,-37.06,20241217,31000,74.19,20240805,2.17,Y,328130,500,144 억,,3232213,N,N,17942,N,00,N 20250422,161111,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54300,900,2,1.69,11931366650,220484,113.38,53000,54700,52500,69400,37400,53400,54114.41,10.94,0,39492,56666,55032,54066,52432,51466,54550,51950,145,16000,500,37380,100,1,28995240,15744,-19.00,9.53,12,0.76,-2858.00,5696.00,85800,20241217,-36.71,31000,20240805,75.16,77100,-29.57,20250206,42450,27.92,20250409,85800,-36.71,20241217,31000,75.16,20240805,2.11,Y,328130,500,144 억,,3171408,N,N,17942,N,00,N 20250422,151131,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54300,900,2,1.69,11284325950,208558,107.24,53000,54700,52500,69400,37400,53400,54106.42,10.94,0,39823,56666,55032,54066,52432,51466,54550,51950,145,16000,500,37380,100,1,28995240,15744,-19.00,9.53,12,0.72,-2858.00,5696.00,85800,20241217,-36.71,31000,20240805,75.16,77100,-29.57,20250206,42450,27.92,20250409,85800,-36.71,20241217,31000,75.16,20240805,2.11,Y,328130,500,144 억,,3171408,N,N,12468,N,00,N 20250422,141131,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54300,900,2,1.69,9709214750,179555,92.33,53000,54700,52500,69400,37400,53400,54073.76,10.94,0,42214,56666,55032,54066,52432,51466,54550,51950,145,16000,500,37380,100,1,28995240,15744,-19.00,9.53,12,0.62,-2858.00,5696.00,85800,20241217,-36.71,31000,20240805,75.16,77100,-29.57,20250206,42450,27.92,20250409,85800,-36.71,20241217,31000,75.16,20240805,2.11,Y,328130,500,144 억,,3171408,N,N,12468,N,00,N diff --git a/328380/price/prices-20250401.csv b/328380/price/prices-20250401.csv index fcd4bb084758..a748aad992f8 100644 --- a/328380/price/prices-20250401.csv +++ b/328380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,-19,5,-1.82,322617951,310990,56.04,1064,1068,1018,1359,733,1046,1037.39,1.35,0,6967,1104,1074,1057,1027,1010,1066,1019,34,313,100,730,1,1,34262778,352,-256.75,1.53,12,0.91,-4.00,670.00,1541,20240412,-33.35,755,20241209,36.03,1228,-16.37,20250414,815,26.01,20250122,1540,-33.31,20240508,755,36.03,20241209,1.17,Y,328380,100,34 억,,461480,N,N,2080,N,00,N +20250423,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1024,-22,5,-2.10,314495143,303073,54.61,1064,1068,1018,1359,733,1046,1037.69,1.35,0,7616,1104,1074,1057,1027,1010,1066,1019,34,313,100,730,1,1,34262778,351,-256.00,1.53,12,0.88,-4.00,670.00,1541,20240412,-33.55,755,20241209,35.63,1228,-16.61,20250414,815,25.64,20250122,1540,-33.51,20240508,755,35.63,20241209,1.17,Y,328380,100,34 억,,461480,N,N,2080,N,00,N +20250423,141137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,-19,5,-1.82,281877415,271163,48.86,1064,1068,1021,1359,733,1046,1039.51,1.35,0,4814,1104,1074,1057,1027,1010,1066,1019,34,313,100,730,1,1,34262778,352,-256.75,1.53,12,0.79,-4.00,670.00,1541,20240412,-33.35,755,20241209,36.03,1228,-16.37,20250414,815,26.01,20250122,1540,-33.31,20240508,755,36.03,20241209,1.17,Y,328380,100,34 억,,461480,N,N,2080,N,00,N +20250423,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1032,-14,5,-1.34,236458898,226915,40.89,1064,1068,1028,1359,733,1046,1042.06,1.35,0,6904,1104,1074,1057,1027,1010,1066,1019,34,313,100,730,1,1,34262778,354,-258.00,1.54,12,0.66,-4.00,670.00,1541,20240412,-33.03,755,20241209,36.69,1228,-15.96,20250414,815,26.63,20250122,1540,-32.99,20240508,755,36.69,20241209,1.17,Y,328380,100,34 억,,461480,N,N,2080,N,00,N +20250423,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1044,-2,5,-0.19,157458654,150469,27.11,1064,1068,1039,1359,733,1046,1046.45,1.35,0,6010,1104,1074,1057,1027,1010,1066,1019,34,313,100,730,1,1,34262778,358,-261.00,1.56,12,0.44,-4.00,670.00,1541,20240412,-32.25,755,20241209,38.28,1228,-14.98,20250414,815,28.10,20250122,1540,-32.21,20240508,755,38.28,20241209,1.17,Y,328380,100,34 억,,461480,N,N,2080,N,00,N +20250423,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1049,3,2,0.29,140045655,133772,24.11,1064,1068,1039,1359,733,1046,1046.90,1.35,0,5339,1104,1074,1057,1027,1010,1066,1019,34,313,100,730,1,1,34262778,359,-262.25,1.57,12,0.39,-4.00,670.00,1541,20240412,-31.93,755,20241209,38.94,1228,-14.58,20250414,815,28.71,20250122,1540,-31.88,20240508,755,38.94,20241209,1.17,Y,328380,100,34 억,,461480,N,N,2080,N,00,N +20250423,101142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1045,-1,5,-0.10,89805151,85696,15.44,1064,1068,1039,1359,733,1046,1047.95,1.35,0,1998,1104,1074,1057,1027,1010,1066,1019,34,313,100,730,1,1,34262778,358,-261.25,1.56,12,0.25,-4.00,670.00,1541,20240412,-32.19,755,20241209,38.41,1228,-14.90,20250414,815,28.22,20250122,1540,-32.14,20240508,755,38.41,20241209,1.17,Y,328380,100,34 억,,461480,N,N,2080,N,00,N +20250423,091148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1051,5,2,0.48,17525700,16663,3.00,1064,1068,1047,1359,733,1046,1051.77,1.35,0,-2246,1104,1074,1057,1027,1010,1066,1019,34,313,100,730,1,1,34262778,360,-262.75,1.57,12,0.05,-4.00,670.00,1541,20240412,-31.80,755,20241209,39.21,1228,-14.41,20250414,815,28.96,20250122,1540,-31.75,20240508,755,39.21,20241209,1.17,Y,328380,100,34 억,,461480,N,N,2080,N,00,N 20250422,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,-21,5,-1.97,585479051,553306,99.74,1050,1087,1040,1387,747,1067,1058.17,1.34,0,-2545,1119,1092,1076,1049,1033,1085,1042,34,320,100,740,1,1,34262778,358,-261.50,1.56,12,1.61,-4.00,670.00,1541,20240412,-32.12,755,20241209,38.54,1228,-14.82,20250414,815,28.34,20250122,1540,-32.08,20240508,755,38.54,20241209,1.18,Y,328380,100,34 억,,459610,N,N,2080,N,00,N 20250422,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,-21,5,-1.97,565798164,534490,96.34,1050,1087,1040,1387,747,1067,1058.58,1.34,0,-1337,1119,1092,1076,1049,1033,1085,1042,34,320,100,740,1,1,34262778,358,-261.50,1.56,12,1.56,-4.00,670.00,1541,20240412,-32.12,755,20241209,38.54,1228,-14.82,20250414,815,28.34,20250122,1540,-32.08,20240508,755,38.54,20241209,1.18,Y,328380,100,34 억,,459610,N,N,0,N,00,N 20250422,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1055,-12,5,-1.12,485246029,457668,82.50,1050,1087,1041,1387,747,1067,1060.26,1.34,0,-6823,1119,1092,1076,1049,1033,1085,1042,34,320,100,740,1,1,34262778,361,-263.75,1.57,12,1.34,-4.00,670.00,1541,20240412,-31.54,755,20241209,39.74,1228,-14.09,20250414,815,29.45,20250122,1540,-31.49,20240508,755,39.74,20241209,1.18,Y,328380,100,34 억,,459610,N,N,0,N,00,N diff --git a/329180/price/prices-20250401.csv b/329180/price/prices-20250401.csv index 9f0c71faf00e..14ebbe814a88 100644 --- a/329180/price/prices-20250401.csv +++ b/329180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161118,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,367000,3500,2,0.96,78202580500,213650,100.13,366000,369500,360000,472500,254500,363500,366031.17,9.91,0,-27368,374833,369166,358333,352666,341833,372000,355500,4439,109000,5000,276260,500,1,88773116,325797,52.42,5.71,12,0.24,7001.00,64259.00,374000,20250418,-1.87,110800,20240416,231.23,374000,-1.87,20250418,271500,35.17,20250331,374000,-1.87,20250418,122700,199.10,20240423,0.22,Y,329180,5000,4438 억,,8797445,N,N,19917,N,00,N +20250423,151139,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,365500,2000,2,0.55,72290939500,197526,92.58,366000,369500,360000,472500,254500,363500,365981.89,9.91,0,-28208,374833,369166,358333,352666,341833,372000,355500,4439,109000,5000,276260,500,1,88773116,324466,52.21,5.69,12,0.22,7001.00,64259.00,374000,20250418,-2.27,110800,20240416,229.87,374000,-2.27,20250418,271500,34.62,20250331,374000,-2.27,20250418,122700,197.88,20240423,0.22,Y,329180,5000,4438 억,,8797445,N,N,16760,N,00,N +20250423,141137,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,365000,1500,2,0.41,54421055250,148703,69.69,366000,369500,360000,472500,254500,363500,365971.47,9.91,0,-21110,374833,369166,358333,352666,341833,372000,355500,4439,109000,5000,276260,500,1,88773116,324022,52.14,5.68,12,0.17,7001.00,64259.00,374000,20250418,-2.41,110800,20240416,229.42,374000,-2.41,20250418,271500,34.44,20250331,374000,-2.41,20250418,122700,197.47,20240423,0.22,Y,329180,5000,4438 억,,8797445,N,N,16760,N,00,N +20250423,131136,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,367500,4000,2,1.10,44939547500,122884,57.59,366000,369500,360000,472500,254500,363500,365707.07,9.91,0,-15760,374833,369166,358333,352666,341833,372000,355500,4439,109000,5000,276260,500,1,88773116,326241,52.49,5.72,12,0.14,7001.00,64259.00,374000,20250418,-1.74,110800,20240416,231.68,374000,-1.74,20250418,271500,35.36,20250331,374000,-1.74,20250418,122700,199.51,20240423,0.22,Y,329180,5000,4438 억,,8797445,N,N,16760,N,00,N +20250423,121140,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,369500,6000,2,1.65,38687435750,105916,49.64,366000,369500,360000,472500,254500,363500,365265.26,9.91,0,-14225,374833,369166,358333,352666,341833,372000,355500,4439,109000,5000,276260,500,1,88773116,328017,52.78,5.75,12,0.12,7001.00,64259.00,374000,20250418,-1.20,110800,20240416,233.48,374000,-1.20,20250418,271500,36.10,20250331,374000,-1.20,20250418,122700,201.14,20240423,0.22,Y,329180,5000,4438 억,,8797445,N,N,16760,N,00,N +20250423,111140,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,366500,3000,2,0.83,27905625250,76629,35.91,366000,369000,360000,472500,254500,363500,364165.33,9.91,0,-11869,374833,369166,358333,352666,341833,372000,355500,4439,109000,5000,276260,500,1,88773116,325353,52.35,5.70,12,0.09,7001.00,64259.00,374000,20250418,-2.01,110800,20240416,230.78,374000,-2.01,20250418,271500,34.99,20250331,374000,-2.01,20250418,122700,198.70,20240423,0.22,Y,329180,5000,4438 억,,8797445,N,N,16760,N,00,N +20250423,101142,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,364500,1000,2,0.28,18437430250,50546,23.69,366000,369000,360000,472500,254500,363500,364765.37,9.91,0,-10580,374833,369166,358333,352666,341833,372000,355500,4439,109000,5000,276260,500,1,88773116,323578,52.06,5.67,12,0.06,7001.00,64259.00,374000,20250418,-2.54,110800,20240416,228.97,374000,-2.54,20250418,271500,34.25,20250331,374000,-2.54,20250418,122700,197.07,20240423,0.22,Y,329180,5000,4438 억,,8797445,N,N,16760,N,00,N +20250423,091148,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,364500,1000,2,0.28,8029140750,22086,10.35,366000,367000,360000,472500,254500,363500,363539.83,9.91,0,-5042,374833,369166,358333,352666,341833,372000,355500,4439,109000,5000,276260,500,1,88773116,323578,52.06,5.67,12,0.02,7001.00,64259.00,374000,20250418,-2.54,110800,20240416,228.97,374000,-2.54,20250418,271500,34.25,20250331,374000,-2.54,20250418,122700,197.07,20240423,0.22,Y,329180,5000,4438 억,,8797445,N,N,16760,N,00,N 20250422,161111,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,363500,11500,2,3.27,76594635000,213367,81.55,349000,364000,347500,457500,246500,352000,358977.88,9.87,0,10579,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,322690,51.92,5.66,12,0.24,7001.00,64259.00,374000,20250418,-2.81,110800,20240416,228.07,374000,-2.81,20250418,271500,33.89,20250331,374000,-2.81,20250418,121400,199.42,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,16760,N,00,N 20250422,151132,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,362000,10000,2,2.84,69995287750,195193,74.60,349000,364000,347500,457500,246500,352000,358595.28,9.87,0,9009,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,321359,51.71,5.63,12,0.22,7001.00,64259.00,374000,20250418,-3.21,110800,20240416,226.71,374000,-3.21,20250418,271500,33.33,20250331,374000,-3.21,20250418,121400,198.19,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N 20250422,141132,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,363000,11000,2,3.12,61894095000,172829,66.05,349000,364000,347500,457500,246500,352000,358123.32,9.87,0,7284,363333,357666,352333,346666,341333,355000,344000,4439,105500,5000,267520,500,1,88773116,322246,51.85,5.65,12,0.19,7001.00,64259.00,374000,20250418,-2.94,110800,20240416,227.62,374000,-2.94,20250418,271500,33.70,20250331,374000,-2.94,20250418,121400,199.01,20240422,0.22,Y,329180,5000,4438 억,,8763638,N,N,60128,N,00,N diff --git a/330350/price/prices-20250401.csv b/330350/price/prices-20250401.csv index b91acc09acdf..93f31ddf6eb3 100644 --- a/330350/price/prices-20250401.csv +++ b/330350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-130,5,-1.98,261181650,40174,189.29,6660,6720,6380,8550,4610,6580,6502.51,0.85,0,-1159,6700,6640,6590,6530,6480,6615,6505,26,1970,200,4600,10,1,13202139,852,17.82,0.91,12,0.30,362.00,7056.00,9280,20240808,-30.50,5610,20241209,14.97,7280,-11.40,20250108,5720,12.76,20250404,9280,-30.50,20240808,5610,14.97,20241209,1.83,Y,330350,200,26 억,,112275,N,N,1585,N,00,N +20250423,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-70,5,-1.06,218867790,33584,158.24,6660,6720,6390,8550,4610,6580,6517.03,0.85,0,-1314,6700,6640,6590,6530,6480,6615,6505,26,1970,200,4600,10,1,13202139,859,17.98,0.92,12,0.25,362.00,7056.00,9280,20240808,-29.85,5610,20241209,16.04,7280,-10.58,20250108,5720,13.81,20250404,9280,-29.85,20240808,5610,16.04,20241209,1.83,Y,330350,200,26 억,,112275,N,N,424,N,00,N +20250423,141137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-80,5,-1.22,157604860,24086,113.48,6660,6720,6460,8550,4610,6580,6543.42,0.85,0,-1758,6700,6640,6590,6530,6480,6615,6505,26,1970,200,4600,10,1,13202139,858,17.96,0.92,12,0.18,362.00,7056.00,9280,20240808,-29.96,5610,20241209,15.86,7280,-10.71,20250108,5720,13.64,20250404,9280,-29.96,20240808,5610,15.86,20241209,1.83,Y,330350,200,26 억,,112275,N,N,424,N,00,N +20250423,131136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-90,5,-1.37,115695860,17632,83.08,6660,6720,6490,8550,4610,6580,6561.70,0.85,0,-1285,6700,6640,6590,6530,6480,6615,6505,26,1970,200,4600,10,1,13202139,857,17.93,0.92,12,0.13,362.00,7056.00,9280,20240808,-30.06,5610,20241209,15.69,7280,-10.85,20250108,5720,13.46,20250404,9280,-30.06,20240808,5610,15.69,20241209,1.83,Y,330350,200,26 억,,112275,N,N,424,N,00,N +20250423,121140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,0,3,0.00,93165190,14171,66.77,6660,6720,6500,8550,4610,6580,6574.36,0.85,0,-861,6700,6640,6590,6530,6480,6615,6505,26,1970,200,4600,10,1,13202139,869,18.18,0.93,12,0.11,362.00,7056.00,9280,20240808,-29.09,5610,20241209,17.29,7280,-9.62,20250108,5720,15.03,20250404,9280,-29.09,20240808,5610,17.29,20241209,1.83,Y,330350,200,26 억,,112275,N,N,424,N,00,N +20250423,111140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,0,3,0.00,90550190,13772,64.89,6660,6720,6500,8550,4610,6580,6574.95,0.85,0,-837,6700,6640,6590,6530,6480,6615,6505,26,1970,200,4600,10,1,13202139,869,18.18,0.93,12,0.10,362.00,7056.00,9280,20240808,-29.09,5610,20241209,17.29,7280,-9.62,20250108,5720,15.03,20250404,9280,-29.09,20240808,5610,17.29,20241209,1.83,Y,330350,200,26 억,,112275,N,N,424,N,00,N +20250423,101142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,10,2,0.15,44262330,6720,31.66,6660,6720,6500,8550,4610,6580,6586.66,0.85,0,-494,6700,6640,6590,6530,6480,6615,6505,26,1970,200,4600,10,1,13202139,870,18.20,0.93,12,0.05,362.00,7056.00,9280,20240808,-28.99,5610,20241209,17.47,7280,-9.48,20250108,5720,15.21,20250404,9280,-28.99,20240808,5610,17.47,20241209,1.83,Y,330350,200,26 억,,112275,N,N,424,N,00,N +20250423,091148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,60,2,0.91,10375000,1555,7.33,6660,6720,6570,8550,4610,6580,6672.03,0.85,0,-220,6700,6640,6590,6530,6480,6615,6505,26,1970,200,4600,10,1,13202139,877,18.34,0.94,12,0.01,362.00,7056.00,9280,20240808,-28.45,5610,20241209,18.36,7280,-8.79,20250108,5720,16.08,20250404,9280,-28.45,20240808,5610,18.36,20241209,1.83,Y,330350,200,26 억,,112275,N,N,424,N,00,N 20250422,161112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-40,5,-0.60,139771830,21223,40.28,6620,6650,6540,8600,4640,6620,6585.87,0.87,0,-2842,6806,6712,6576,6482,6346,6760,6530,26,1980,200,4630,10,1,13202139,869,18.18,0.93,12,0.16,362.00,7056.00,9280,20240808,-29.09,5610,20241209,17.29,7280,-9.62,20250108,5720,15.03,20250404,9280,-29.09,20240808,5610,17.29,20241209,1.84,Y,330350,200,26 억,,115111,N,N,424,N,00,N 20250422,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-40,5,-0.60,136851380,20778,39.44,6620,6650,6540,8600,4640,6620,6586.36,0.87,0,-2678,6806,6712,6576,6482,6346,6760,6530,26,1980,200,4630,10,1,13202139,869,18.18,0.93,12,0.16,362.00,7056.00,9280,20240808,-29.09,5610,20241209,17.29,7280,-9.62,20250108,5720,15.03,20250404,9280,-29.09,20240808,5610,17.29,20241209,1.84,Y,330350,200,26 억,,115111,N,N,742,N,00,N 20250422,141132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-30,5,-0.45,133247590,20229,38.40,6620,6650,6540,8600,4640,6620,6586.96,0.87,0,-2655,6806,6712,6576,6482,6346,6760,6530,26,1980,200,4630,10,1,13202139,870,18.20,0.93,12,0.15,362.00,7056.00,9280,20240808,-28.99,5610,20241209,17.47,7280,-9.48,20250108,5720,15.21,20250404,9280,-28.99,20240808,5610,17.47,20241209,1.84,Y,330350,200,26 억,,115111,N,N,742,N,00,N diff --git a/330590/price/prices-20250401.csv b/330590/price/prices-20250401.csv index 3c22e028176d..e51aa7c1caaa 100644 --- a/330590/price/prices-20250401.csv +++ b/330590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,20,2,0.57,581175965,164205,115.15,3510,3560,3500,4580,2470,3525,3539.33,7.75,0,-50716,3588,3556,3533,3501,3478,3545,3490,1445,1055,500,2740,5,1,288968884,10244,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-12.32,2880,20241209,23.09,3640,-2.61,20250307,3015,17.58,20250203,4055,-12.58,20240816,2880,23.09,20241209,0.00,Y,330590,500,1444 억,,22381591,N,N,15312,N,00,N +20250423,151139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,10,2,0.28,536289950,151523,106.25,3510,3560,3500,4580,2470,3525,3539.33,7.75,0,-52401,3588,3556,3533,3501,3478,3545,3490,1445,1055,500,2740,5,1,288968884,10215,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,Y,330590,500,1444 억,,22381591,N,N,19200,N,00,N +20250423,141137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,25,2,0.71,393101075,111063,77.88,3510,3560,3500,4580,2470,3525,3539.44,7.75,0,-39706,3588,3556,3533,3501,3478,3545,3490,1445,1055,500,2740,5,1,288968884,10258,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-12.19,2880,20241209,23.26,3640,-2.47,20250307,3015,17.74,20250203,4055,-12.45,20240816,2880,23.26,20241209,0.00,Y,330590,500,1444 억,,22381591,N,N,19200,N,00,N +20250423,131136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,20,2,0.57,314448105,88864,62.31,3510,3560,3500,4580,2470,3525,3538.53,7.75,0,-30816,3588,3556,3533,3501,3478,3545,3490,1445,1055,500,2740,5,1,288968884,10244,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-12.32,2880,20241209,23.09,3640,-2.61,20250307,3015,17.58,20250203,4055,-12.58,20240816,2880,23.09,20241209,0.00,Y,330590,500,1444 억,,22381591,N,N,19200,N,00,N +20250423,121140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,25,2,0.71,247035070,69840,48.97,3510,3560,3500,4580,2470,3525,3537.16,7.75,0,-25709,3588,3556,3533,3501,3478,3545,3490,1445,1055,500,2740,5,1,288968884,10258,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.19,2880,20241209,23.26,3640,-2.47,20250307,3015,17.74,20250203,4055,-12.45,20240816,2880,23.26,20241209,0.00,Y,330590,500,1444 억,,22381591,N,N,19200,N,00,N +20250423,111141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3555,30,2,0.85,197894330,55986,39.26,3510,3560,3500,4580,2470,3525,3534.71,7.75,0,-21417,3588,3556,3533,3501,3478,3545,3490,1445,1055,500,2740,5,1,288968884,10273,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-12.07,2880,20241209,23.44,3640,-2.34,20250307,3015,17.91,20250203,4055,-12.33,20240816,2880,23.44,20241209,0.00,Y,330590,500,1444 억,,22381591,N,N,19200,N,00,N +20250423,101142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,25,2,0.71,111495750,31639,22.19,3510,3560,3500,4580,2470,3525,3524.00,7.75,0,-20006,3588,3556,3533,3501,3478,3545,3490,1445,1055,500,2740,5,1,288968884,10258,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-12.19,2880,20241209,23.26,3640,-2.47,20250307,3015,17.74,20250203,4055,-12.45,20240816,2880,23.26,20241209,0.00,Y,330590,500,1444 억,,22381591,N,N,19200,N,00,N +20250423,091148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3510,-15,5,-0.43,26141685,7440,5.22,3510,3530,3500,4580,2470,3525,3513.67,7.75,0,-7222,3588,3556,3533,3501,3478,3545,3490,1445,1055,500,2740,5,1,288968884,10143,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-13.18,2880,20241209,21.88,3640,-3.57,20250307,3015,16.42,20250203,4055,-13.44,20240816,2880,21.88,20241209,0.00,Y,330590,500,1444 억,,22381591,N,N,19200,N,00,N 20250422,161112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,-45,5,-1.26,502059233,142600,71.76,3565,3565,3510,4640,2500,3570,3520.75,7.77,0,-44123,3616,3592,3556,3532,3496,3605,3545,1445,1070,500,2780,5,1,288968884,10186,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.81,2880,20241209,22.40,3640,-3.16,20250307,3015,16.92,20250203,4055,-13.07,20240816,2880,22.40,20241209,0.00,Y,330590,500,1444 억,,22443130,N,N,19200,N,00,N 20250422,151132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3515,-55,5,-1.54,453252953,128738,64.78,3565,3565,3510,4640,2500,3570,3520.74,7.77,0,-41674,3616,3592,3556,3532,3496,3605,3545,1445,1070,500,2780,5,1,288968884,10157,0.00,0.00,12,0.04,0.00,0.00,4043,20240816,-13.06,2880,20241209,22.05,3640,-3.43,20250307,3015,16.58,20250203,4055,-13.32,20240816,2880,22.05,20241209,0.00,Y,330590,500,1444 억,,22443130,N,N,10247,N,00,N 20250422,141132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3515,-55,5,-1.54,354935985,100769,50.71,3565,3565,3510,4640,2500,3570,3522.27,7.77,0,-28866,3616,3592,3556,3532,3496,3605,3545,1445,1070,500,2780,5,1,288968884,10157,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-13.06,2880,20241209,22.05,3640,-3.43,20250307,3015,16.58,20250203,4055,-13.32,20240816,2880,22.05,20241209,0.00,Y,330590,500,1444 억,,22443130,N,N,10247,N,00,N diff --git a/330730/price/prices-20250401.csv b/330730/price/prices-20250401.csv index f76f38224fd3..58d83f0db724 100644 --- a/330730/price/prices-20250401.csv +++ b/330730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4280,-15,5,-0.35,636749884,148654,29.09,4345,4380,4205,5580,3010,4295,4283.43,3.56,0,17371,4648,4471,4363,4186,4078,4417,4132,91,1285,500,2740,5,1,18150830,777,33.70,0.86,12,0.82,127.00,4952.00,5300,20240416,-19.25,3145,20240805,36.09,4765,-10.18,20250421,3400,25.88,20250203,5000,-14.40,20240508,3145,36.09,20240805,2.62,Y,330730,500,90 억,,645858,N,N,5115,N,00,N +20250423,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4255,-40,5,-0.93,606807644,141629,27.72,4345,4380,4205,5580,3010,4295,4284.49,3.56,0,13349,4648,4471,4363,4186,4078,4417,4132,91,1285,500,2740,5,1,18150830,772,33.50,0.86,12,0.78,127.00,4952.00,5300,20240416,-19.72,3145,20240805,35.29,4765,-10.70,20250421,3400,25.15,20250203,5000,-14.90,20240508,3145,35.29,20240805,2.62,Y,330730,500,90 억,,645858,N,N,12205,N,00,N +20250423,141138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,-30,5,-0.70,568508424,132631,25.95,4345,4380,4205,5580,3010,4295,4286.39,3.56,0,11722,4648,4471,4363,4186,4078,4417,4132,91,1285,500,2740,5,1,18150830,774,33.58,0.86,12,0.73,127.00,4952.00,5300,20240416,-19.53,3145,20240805,35.61,4765,-10.49,20250421,3400,25.44,20250203,5000,-14.70,20240508,3145,35.61,20240805,2.62,Y,330730,500,90 억,,645858,N,N,12205,N,00,N +20250423,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4275,-20,5,-0.47,530599239,123721,24.21,4345,4380,4205,5580,3010,4295,4288.68,3.56,0,10420,4648,4471,4363,4186,4078,4417,4132,91,1285,500,2740,5,1,18150830,776,33.66,0.86,12,0.68,127.00,4952.00,5300,20240416,-19.34,3145,20240805,35.93,4765,-10.28,20250421,3400,25.74,20250203,5000,-14.50,20240508,3145,35.93,20240805,2.62,Y,330730,500,90 억,,645858,N,N,12205,N,00,N +20250423,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4275,-20,5,-0.47,488035519,113743,22.26,4345,4380,4205,5580,3010,4295,4290.69,3.56,0,9787,4648,4471,4363,4186,4078,4417,4132,91,1285,500,2740,5,1,18150830,776,33.66,0.86,12,0.63,127.00,4952.00,5300,20240416,-19.34,3145,20240805,35.93,4765,-10.28,20250421,3400,25.74,20250203,5000,-14.50,20240508,3145,35.93,20240805,2.62,Y,330730,500,90 억,,645858,N,N,12205,N,00,N +20250423,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4285,-10,5,-0.23,413468634,96232,18.83,4345,4380,4205,5580,3010,4295,4296.58,3.56,0,5964,4648,4471,4363,4186,4078,4417,4132,91,1285,500,2740,5,1,18150830,778,33.74,0.87,12,0.53,127.00,4952.00,5300,20240416,-19.15,3145,20240805,36.25,4765,-10.07,20250421,3400,26.03,20250203,5000,-14.30,20240508,3145,36.25,20240805,2.62,Y,330730,500,90 억,,645858,N,N,12205,N,00,N +20250423,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4340,45,2,1.05,335534054,78187,15.30,4345,4380,4205,5580,3010,4295,4291.43,3.56,0,12898,4648,4471,4363,4186,4078,4417,4132,91,1285,500,2740,5,1,18150830,788,34.17,0.88,12,0.43,127.00,4952.00,5300,20240416,-18.11,3145,20240805,38.00,4765,-8.92,20250421,3400,27.65,20250203,5000,-13.20,20240508,3145,38.00,20240805,2.62,Y,330730,500,90 억,,645858,N,N,12205,N,00,N +20250423,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4330,35,2,0.81,119162275,27551,5.39,4345,4380,4295,5580,3010,4295,4325.15,3.56,0,1833,4648,4471,4363,4186,4078,4417,4132,91,1285,500,2740,5,1,18150830,786,34.09,0.87,12,0.15,127.00,4952.00,5300,20240416,-18.30,3145,20240805,37.68,4765,-9.13,20250421,3400,27.35,20250203,5000,-13.40,20240508,3145,37.68,20240805,2.62,Y,330730,500,90 억,,645858,N,N,12205,N,00,N 20250422,161112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4295,-315,5,-6.83,2229945169,509256,13.07,4460,4540,4255,5990,3230,4610,4378.35,3.25,0,51640,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,780,33.82,0.87,12,2.81,127.00,4952.00,5300,20240416,-18.96,3145,20240805,36.57,4765,-9.86,20250421,3400,26.32,20250203,5000,-14.10,20240508,3145,36.57,20240805,2.63,Y,330730,500,90 억,,590062,N,N,12205,N,00,N 20250422,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4295,-315,5,-6.83,2143908644,489180,12.56,4460,4540,4265,5990,3230,4610,4382.10,3.25,0,50829,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,780,33.82,0.87,12,2.70,127.00,4952.00,5300,20240416,-18.96,3145,20240805,36.57,4765,-9.86,20250421,3400,26.32,20250203,5000,-14.10,20240508,3145,36.57,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N 20250422,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,-260,5,-5.64,1975541560,449923,11.55,4460,4540,4290,5990,3230,4610,4390.26,3.25,0,52760,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,790,34.25,0.88,12,2.48,127.00,4952.00,5300,20240416,-17.92,3145,20240805,38.31,4765,-8.71,20250421,3400,27.94,20250203,5000,-13.00,20240508,3145,38.31,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N diff --git a/330860/price/prices-20250401.csv b/330860/price/prices-20250401.csv index c6a8f9705823..fe37bf3de4bb 100644 --- a/330860/price/prices-20250401.csv +++ b/330860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161119,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10740,210,2,1.99,194367455,18203,210.54,10800,10800,10600,13680,7380,10530,10677.77,1.84,0,7817,10676,10602,10486,10412,10296,10640,10450,61,3150,500,7370,10,1,12184045,1309,-4.56,0.79,12,0.15,-2354.00,13574.00,34750,20240417,-69.09,8790,20241210,22.18,14670,-26.79,20250214,9110,17.89,20250409,32300,-66.75,20240530,8790,22.18,20241210,2.47,Y,330860,500,60 억,,224556,N,N,633,N,00,N +20250423,151140,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10720,190,2,1.80,183926805,17230,199.28,10800,10800,10600,13680,7380,10530,10674.80,1.84,0,7235,10676,10602,10486,10412,10296,10640,10450,61,3150,500,7370,10,1,12184045,1306,-4.55,0.79,12,0.14,-2354.00,13574.00,34750,20240417,-69.15,8790,20241210,21.96,14670,-26.93,20250214,9110,17.67,20250409,32300,-66.81,20240530,8790,21.96,20241210,2.47,Y,330860,500,60 억,,224556,N,N,225,N,00,N +20250423,141138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10720,190,2,1.80,153475205,14387,166.40,10800,10800,10600,13680,7380,10530,10667.63,1.84,0,5060,10676,10602,10486,10412,10296,10640,10450,61,3150,500,7370,10,1,12184045,1306,-4.55,0.79,12,0.12,-2354.00,13574.00,34750,20240417,-69.15,8790,20241210,21.96,14670,-26.93,20250214,9110,17.67,20250409,32300,-66.81,20240530,8790,21.96,20241210,2.47,Y,330860,500,60 억,,224556,N,N,225,N,00,N +20250423,131137,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10660,130,2,1.23,130500575,12240,141.57,10800,10800,10600,13680,7380,10530,10661.81,1.84,0,3112,10676,10602,10486,10412,10296,10640,10450,61,3150,500,7370,10,1,12184045,1299,-4.53,0.79,12,0.10,-2354.00,13574.00,34750,20240417,-69.32,8790,20241210,21.27,14670,-27.33,20250214,9110,17.01,20250409,32300,-67.00,20240530,8790,21.27,20241210,2.47,Y,330860,500,60 억,,224556,N,N,225,N,00,N +20250423,121141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10690,160,2,1.52,117610805,11034,127.62,10800,10800,10600,13680,7380,10530,10658.95,1.84,0,2954,10676,10602,10486,10412,10296,10640,10450,61,3150,500,7370,10,1,12184045,1302,-4.54,0.79,12,0.09,-2354.00,13574.00,34750,20240417,-69.24,8790,20241210,21.62,14670,-27.13,20250214,9110,17.34,20250409,32300,-66.90,20240530,8790,21.62,20241210,2.47,Y,330860,500,60 억,,224556,N,N,225,N,00,N +20250423,111141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10640,110,2,1.04,84034790,7891,91.27,10800,10800,10600,13680,7380,10530,10649.45,1.84,0,2527,10676,10602,10486,10412,10296,10640,10450,61,3150,500,7370,10,1,12184045,1296,-4.52,0.78,12,0.06,-2354.00,13574.00,34750,20240417,-69.38,8790,20241210,21.05,14670,-27.47,20250214,9110,16.79,20250409,32300,-67.06,20240530,8790,21.05,20241210,2.47,Y,330860,500,60 억,,224556,N,N,225,N,00,N +20250423,101143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10640,110,2,1.04,40730590,3819,44.17,10800,10800,10630,13680,7380,10530,10665.25,1.84,0,105,10676,10602,10486,10412,10296,10640,10450,61,3150,500,7370,10,1,12184045,1296,-4.52,0.78,12,0.03,-2354.00,13574.00,34750,20240417,-69.38,8790,20241210,21.05,14670,-27.47,20250214,9110,16.79,20250409,32300,-67.06,20240530,8790,21.05,20241210,2.47,Y,330860,500,60 억,,224556,N,N,225,N,00,N +20250423,091149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10630,100,2,0.95,20942990,1964,22.72,10800,10800,10630,13680,7380,10530,10663.44,1.84,0,98,10676,10602,10486,10412,10296,10640,10450,61,3150,500,7370,10,1,12184045,1295,-4.52,0.78,12,0.02,-2354.00,13574.00,34750,20240417,-69.41,8790,20241210,20.93,14670,-27.54,20250214,9110,16.68,20250409,32300,-67.09,20240530,8790,20.93,20241210,2.47,Y,330860,500,60 억,,224556,N,N,225,N,00,N 20250422,161112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10530,-10,5,-0.09,90656080,8646,60.08,10460,10560,10370,13700,7380,10540,10485.26,1.85,0,-838,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1283,-4.47,0.78,12,0.07,-2354.00,13574.00,34750,20240417,-69.70,8790,20241210,19.80,14670,-28.22,20250214,9110,15.59,20250409,32300,-67.40,20240530,8790,19.80,20241210,2.48,Y,330860,500,60 억,,225390,N,N,225,N,00,N 20250422,151133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10500,-40,5,-0.38,87857970,8380,58.23,10460,10560,10370,13700,7380,10540,10484.24,1.85,0,-753,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1279,-4.46,0.77,12,0.07,-2354.00,13574.00,34750,20240417,-69.78,8790,20241210,19.45,14670,-28.43,20250214,9110,15.26,20250409,32300,-67.49,20240530,8790,19.45,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N 20250422,141133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10480,-60,5,-0.57,66783750,6366,44.24,10460,10560,10370,13700,7380,10540,10490.69,1.85,0,-212,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1277,-4.45,0.77,12,0.05,-2354.00,13574.00,34750,20240417,-69.84,8790,20241210,19.23,14670,-28.56,20250214,9110,15.04,20250409,32300,-67.55,20240530,8790,19.23,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N diff --git a/331380/price/prices-20250401.csv b/331380/price/prices-20250401.csv index 0906746518fa..d1da4862e98c 100644 --- a/331380/price/prices-20250401.csv +++ b/331380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1778,28,2,1.60,81726601,46493,65.41,1751,1779,1749,2275,1225,1750,1757.64,2.48,0,10738,1830,1789,1756,1715,1682,1773,1699,23,525,100,1050,1,1,22725452,404,-3.24,2.07,12,0.20,-548.00,857.00,5520,20240723,-67.79,1490,20250409,19.33,2310,-23.03,20250220,1490,19.33,20250409,5520,-67.79,20240723,1490,19.33,20250409,1.08,Y,331380,100,22 억,,563785,N,N,0,N,00,N +20250423,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1779,29,2,1.66,80647383,45886,64.56,1751,1779,1749,2275,1225,1750,1757.56,2.48,0,10574,1830,1789,1756,1715,1682,1773,1699,23,525,100,1050,1,1,22725452,404,-3.25,2.08,12,0.20,-548.00,857.00,5520,20240723,-67.77,1490,20250409,19.40,2310,-22.99,20250220,1490,19.40,20250409,5520,-67.77,20240723,1490,19.40,20250409,1.08,Y,331380,100,22 억,,563785,N,N,0,N,00,N +20250423,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1760,10,2,0.57,51513235,29341,41.28,1751,1779,1749,2275,1225,1750,1755.67,2.48,0,2831,1830,1789,1756,1715,1682,1773,1699,23,525,100,1050,1,1,22725452,400,-3.21,2.05,12,0.13,-548.00,857.00,5520,20240723,-68.12,1490,20250409,18.12,2310,-23.81,20250220,1490,18.12,20250409,5520,-68.12,20240723,1490,18.12,20250409,1.08,Y,331380,100,22 억,,563785,N,N,0,N,00,N +20250423,131137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1757,7,2,0.40,36597883,20875,29.37,1751,1779,1749,2275,1225,1750,1753.19,2.48,0,2799,1830,1789,1756,1715,1682,1773,1699,23,525,100,1050,1,1,22725452,399,-3.21,2.05,12,0.09,-548.00,857.00,5520,20240723,-68.17,1490,20250409,17.92,2310,-23.94,20250220,1490,17.92,20250409,5520,-68.17,20240723,1490,17.92,20250409,1.08,Y,331380,100,22 억,,563785,N,N,0,N,00,N +20250423,121141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1759,9,2,0.51,25034013,14271,20.08,1751,1779,1749,2275,1225,1750,1754.19,2.48,0,-362,1830,1789,1756,1715,1682,1773,1699,23,525,100,1050,1,1,22725452,400,-3.21,2.05,12,0.06,-548.00,857.00,5520,20240723,-68.13,1490,20250409,18.05,2310,-23.85,20250220,1490,18.05,20250409,5520,-68.13,20240723,1490,18.05,20250409,1.08,Y,331380,100,22 억,,563785,N,N,0,N,00,N +20250423,111141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1755,5,2,0.29,12365170,7044,9.91,1751,1779,1750,2275,1225,1750,1755.42,2.48,0,-645,1830,1789,1756,1715,1682,1773,1699,23,525,100,1050,1,1,22725452,399,-3.20,2.05,12,0.03,-548.00,857.00,5520,20240723,-68.21,1490,20250409,17.79,2310,-24.03,20250220,1490,17.79,20250409,5520,-68.21,20240723,1490,17.79,20250409,1.08,Y,331380,100,22 억,,563785,N,N,0,N,00,N +20250423,101143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1770,20,2,1.14,740014,418,0.59,1751,1779,1751,2275,1225,1750,1770.37,2.48,0,-295,1830,1789,1756,1715,1682,1773,1699,23,525,100,1050,1,1,22725452,402,-3.23,2.07,12,0.00,-548.00,857.00,5520,20240723,-67.93,1490,20250409,18.79,2310,-23.38,20250220,1490,18.79,20250409,5520,-67.93,20240723,1490,18.79,20250409,1.08,Y,331380,100,22 억,,563785,N,N,0,N,00,N +20250423,091149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1770,20,2,1.14,453818,256,0.36,1751,1779,1751,2275,1225,1750,1772.73,2.48,0,-170,1830,1789,1756,1715,1682,1773,1699,23,525,100,1050,1,1,22725452,402,-3.23,2.07,12,0.00,-548.00,857.00,5520,20240723,-67.93,1490,20250409,18.79,2310,-23.38,20250220,1490,18.79,20250409,5520,-67.93,20240723,1490,18.79,20250409,1.08,Y,331380,100,22 억,,563785,N,N,0,N,00,N 20250422,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,-27,5,-1.52,123589938,71078,36.24,1756,1797,1723,2310,1244,1777,1738.79,2.45,0,5997,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,398,-3.19,2.04,12,0.31,-548.00,857.00,5520,20240723,-68.30,1490,20250409,17.45,2310,-24.24,20250220,1490,17.45,20250409,5520,-68.30,20240723,1490,17.45,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N 20250422,151133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1780,3,2,0.17,123150766,70828,36.11,1756,1797,1723,2310,1244,1777,1738.73,2.45,0,5903,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,405,-3.25,2.08,12,0.31,-548.00,857.00,5520,20240723,-67.75,1490,20250409,19.46,2310,-22.94,20250220,1490,19.46,20250409,5520,-67.75,20240723,1490,19.46,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N 20250422,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1755,-22,5,-1.24,118602435,68257,34.80,1756,1797,1723,2310,1244,1777,1737.59,2.45,0,5934,1914,1845,1791,1722,1668,1818,1695,23,533,100,1060,1,1,22725452,399,-3.20,2.05,12,0.30,-548.00,857.00,5520,20240723,-68.21,1490,20250409,17.79,2310,-24.03,20250220,1490,17.79,20250409,5520,-68.21,20240723,1490,17.79,20250409,1.10,Y,331380,100,22 억,,557788,N,N,1080,N,00,N diff --git a/331520/price/prices-20250401.csv b/331520/price/prices-20250401.csv index 2f3422a7ceba..bed816d7b338 100644 --- a/331520/price/prices-20250401.csv +++ b/331520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,692,-12,5,-1.70,760352996,1083547,103.03,717,733,687,915,493,704,701.94,1.77,0,-3111,749,726,715,692,681,721,687,51,211,100,420,1,1,50864390,352,20.35,1.10,12,2.13,34.00,628.00,1194,20250226,-42.04,535,20241209,29.35,1194,-42.04,20250226,591,17.09,20250103,1194,-42.04,20250226,535,29.35,20241209,2.54,Y,331520,100,50 억,,899211,N,N,8361,N,00,N +20250423,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,691,-13,5,-1.85,691725216,984275,93.59,717,733,687,915,493,704,702.78,1.77,0,-5115,749,726,715,692,681,721,687,51,211,100,420,1,1,50864390,351,20.32,1.10,12,1.94,34.00,628.00,1194,20250226,-42.13,535,20241209,29.16,1194,-42.13,20250226,591,16.92,20250103,1194,-42.13,20250226,535,29.16,20241209,2.54,Y,331520,100,50 억,,899211,N,N,11437,N,00,N +20250423,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,695,-9,5,-1.28,587521668,833411,79.25,717,733,689,915,493,704,704.96,1.77,0,15565,749,726,715,692,681,721,687,51,211,100,420,1,1,50864390,354,20.44,1.11,12,1.64,34.00,628.00,1194,20250226,-41.79,535,20241209,29.91,1194,-41.79,20250226,591,17.60,20250103,1194,-41.79,20250226,535,29.91,20241209,2.54,Y,331520,100,50 억,,899211,N,N,11437,N,00,N +20250423,131137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-2,5,-0.28,544860298,772306,73.44,717,733,689,915,493,704,705.50,1.77,0,13278,749,726,715,692,681,721,687,51,211,100,420,1,1,50864390,357,20.65,1.12,12,1.52,34.00,628.00,1194,20250226,-41.21,535,20241209,31.21,1194,-41.21,20250226,591,18.78,20250103,1194,-41.21,20250226,535,31.21,20241209,2.54,Y,331520,100,50 억,,899211,N,N,11437,N,00,N +20250423,121141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-5,5,-0.71,506022372,716619,68.14,717,733,689,915,493,704,706.12,1.77,0,17212,749,726,715,692,681,721,687,51,211,100,420,1,1,50864390,356,20.56,1.11,12,1.41,34.00,628.00,1194,20250226,-41.46,535,20241209,30.65,1194,-41.46,20250226,591,18.27,20250103,1194,-41.46,20250226,535,30.65,20241209,2.54,Y,331520,100,50 억,,899211,N,N,11437,N,00,N +20250423,111142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,706,2,2,0.28,435868333,616121,58.59,717,733,689,915,493,704,707.44,1.77,0,11832,749,726,715,692,681,721,687,51,211,100,420,1,1,50864390,359,20.76,1.12,12,1.21,34.00,628.00,1194,20250226,-40.87,535,20241209,31.96,1194,-40.87,20250226,591,19.46,20250103,1194,-40.87,20250226,535,31.96,20241209,2.54,Y,331520,100,50 억,,899211,N,N,11437,N,00,N +20250423,101144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-1,5,-0.14,313064166,439792,41.82,717,733,696,915,493,704,711.85,1.77,0,-3425,749,726,715,692,681,721,687,51,211,100,420,1,1,50864390,358,20.68,1.12,12,0.86,34.00,628.00,1194,20250226,-41.12,535,20241209,31.40,1194,-41.12,20250226,591,18.95,20250103,1194,-41.12,20250226,535,31.40,20241209,2.54,Y,331520,100,50 억,,899211,N,N,11437,N,00,N +20250423,091149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,712,8,2,1.14,135416396,188024,17.88,717,733,710,915,493,704,720.21,1.77,0,-38184,749,726,715,692,681,721,687,51,211,100,420,1,1,50864390,362,20.94,1.13,12,0.37,34.00,628.00,1194,20250226,-40.37,535,20241209,33.08,1194,-40.37,20250226,591,20.47,20250103,1194,-40.37,20250226,535,33.08,20241209,2.54,Y,331520,100,50 억,,899211,N,N,11437,N,00,N 20250422,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,704,-31,5,-4.22,634151576,890056,111.75,735,738,704,955,515,735,712.55,1.96,0,-98654,771,753,739,721,707,746,714,51,220,100,440,1,1,50864390,358,20.71,1.12,12,1.75,34.00,628.00,1194,20250226,-41.04,535,20241209,31.59,1194,-41.04,20250226,591,19.12,20250103,1194,-41.04,20250226,535,31.59,20241209,2.72,Y,331520,100,50 억,,998041,N,N,11437,N,00,N 20250422,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,713,-22,5,-2.99,572664690,802873,100.80,735,738,705,955,515,735,713.27,1.96,0,-101639,771,753,739,721,707,746,714,51,220,100,440,1,1,50864390,363,20.97,1.14,12,1.58,34.00,628.00,1194,20250226,-40.28,535,20241209,33.27,1194,-40.28,20250226,591,20.64,20250103,1194,-40.28,20250226,535,33.27,20241209,2.72,Y,331520,100,50 억,,998041,N,N,3545,N,00,N 20250422,141134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,709,-26,5,-3.54,515873859,722622,90.73,735,738,705,955,515,735,713.89,1.96,0,-92296,771,753,739,721,707,746,714,51,220,100,440,1,1,50864390,361,20.85,1.13,12,1.42,34.00,628.00,1194,20250226,-40.62,535,20241209,32.52,1194,-40.62,20250226,591,19.97,20250103,1194,-40.62,20250226,535,32.52,20241209,2.72,Y,331520,100,50 억,,998041,N,N,3545,N,00,N diff --git a/331660/price/prices-20250401.csv b/331660/price/prices-20250401.csv index 7d074c8d04cf..013a918b13b5 100644 --- a/331660/price/prices-20250401.csv +++ b/331660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161120,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240412,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240423,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250423,151141,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240412,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240423,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250423,141139,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240412,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240423,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250423,131138,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240412,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240423,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250423,121142,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240412,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240423,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250423,111142,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240412,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240423,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250423,101144,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240412,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240423,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250423,091150,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240412,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240423,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250422,161113,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240411,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240422,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250422,151134,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240411,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240422,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250422,141134,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,13190,20240411,33.43,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240422,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20250401.csv b/331920/price/prices-20250401.csv index 54eee216b8cb..b3857fdd1418 100644 --- a/331920/price/prices-20250401.csv +++ b/331920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,0,3,0.00,28148975,9670,166.61,2990,2990,2895,3795,2045,2920,2910.96,3.15,0,-5271,2960,2940,2900,2880,2840,2950,2890,41,875,500,1750,5,1,8164148,238,1.94,0.88,12,0.12,1502.00,3330.00,10400,20240816,-71.92,2620,20250409,11.45,4020,-27.36,20250113,2620,11.45,20250409,10400,-71.92,20240816,2620,11.45,20250409,0.79,Y,331920,500,40 억,,257088,N,N,91,N,00,N +20250423,151141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-20,5,-0.68,22632655,7773,133.92,2990,2990,2895,3795,2045,2920,2911.70,3.15,0,-3914,2960,2940,2900,2880,2840,2950,2890,41,875,500,1750,5,1,8164148,237,1.93,0.87,12,0.10,1502.00,3330.00,10400,20240816,-72.12,2620,20250409,10.69,4020,-27.86,20250113,2620,10.69,20250409,10400,-72.12,20240816,2620,10.69,20250409,0.79,Y,331920,500,40 억,,257088,N,N,276,N,00,N +20250423,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,-15,5,-0.51,16138315,5535,95.37,2990,2990,2895,3795,2045,2920,2915.68,3.15,0,-1981,2960,2940,2900,2880,2840,2950,2890,41,875,500,1750,5,1,8164148,237,1.93,0.87,12,0.07,1502.00,3330.00,10400,20240816,-72.07,2620,20250409,10.88,4020,-27.74,20250113,2620,10.88,20250409,10400,-72.07,20240816,2620,10.88,20250409,0.79,Y,331920,500,40 억,,257088,N,N,276,N,00,N +20250423,131138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,10,2,0.34,13283195,4553,78.45,2990,2990,2895,3795,2045,2920,2917.46,3.15,0,-1184,2960,2940,2900,2880,2840,2950,2890,41,875,500,1750,5,1,8164148,239,1.95,0.88,12,0.06,1502.00,3330.00,10400,20240816,-71.83,2620,20250409,11.83,4020,-27.11,20250113,2620,11.83,20250409,10400,-71.83,20240816,2620,11.83,20250409,0.79,Y,331920,500,40 억,,257088,N,N,276,N,00,N +20250423,121142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,5,2,0.17,12119150,4154,71.57,2990,2990,2895,3795,2045,2920,2917.47,3.15,0,-1258,2960,2940,2900,2880,2840,2950,2890,41,875,500,1750,5,1,8164148,239,1.95,0.88,12,0.05,1502.00,3330.00,10400,20240816,-71.88,2620,20250409,11.64,4020,-27.24,20250113,2620,11.64,20250409,10400,-71.88,20240816,2620,11.64,20250409,0.79,Y,331920,500,40 억,,257088,N,N,276,N,00,N +20250423,111142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,5,2,0.17,11923650,4087,70.42,2990,2990,2895,3795,2045,2920,2917.46,3.15,0,-1230,2960,2940,2900,2880,2840,2950,2890,41,875,500,1750,5,1,8164148,239,1.95,0.88,12,0.05,1502.00,3330.00,10400,20240816,-71.88,2620,20250409,11.64,4020,-27.24,20250113,2620,11.64,20250409,10400,-71.88,20240816,2620,11.64,20250409,0.79,Y,331920,500,40 억,,257088,N,N,276,N,00,N +20250423,101144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,0,3,0.00,9103620,3117,53.70,2990,2990,2900,3795,2045,2920,2920.64,3.15,0,-783,2960,2940,2900,2880,2840,2950,2890,41,875,500,1750,5,1,8164148,238,1.94,0.88,12,0.04,1502.00,3330.00,10400,20240816,-71.92,2620,20250409,11.45,4020,-27.36,20250113,2620,11.45,20250409,10400,-71.92,20240816,2620,11.45,20250409,0.79,Y,331920,500,40 억,,257088,N,N,276,N,00,N +20250423,091150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,0,3,0.00,2370765,807,13.90,2990,2990,2920,3795,2045,2920,2937.75,3.15,0,-70,2960,2940,2900,2880,2840,2950,2890,41,875,500,1750,5,1,8164148,238,1.94,0.88,12,0.01,1502.00,3330.00,10400,20240816,-71.92,2620,20250409,11.45,4020,-27.36,20250113,2620,11.45,20250409,10400,-71.92,20240816,2620,11.45,20250409,0.79,Y,331920,500,40 억,,257088,N,N,276,N,00,N 20250422,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,15,2,0.52,16475700,5694,18.76,2870,2920,2860,3775,2035,2905,2893.52,3.17,0,-1404,2995,2950,2890,2845,2785,2972,2867,41,870,500,1740,5,1,8164148,238,1.94,0.88,12,0.07,1502.00,3330.00,10400,20240816,-71.92,2620,20250409,11.45,4020,-27.36,20250113,2620,11.45,20250409,10400,-71.92,20240816,2620,11.45,20250409,0.79,Y,331920,500,40 억,,258492,N,N,276,N,00,N 20250422,151134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,-10,5,-0.34,14330615,4956,16.33,2870,2920,2860,3775,2035,2905,2891.57,3.17,0,-931,2995,2950,2890,2845,2785,2972,2867,41,870,500,1740,5,1,8164148,236,1.93,0.87,12,0.06,1502.00,3330.00,10400,20240816,-72.16,2620,20250409,10.50,4020,-27.99,20250113,2620,10.50,20250409,10400,-72.16,20240816,2620,10.50,20250409,0.79,Y,331920,500,40 억,,258492,N,N,0,N,00,N 20250422,141134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,0,3,0.00,13013735,4502,14.84,2870,2920,2860,3775,2035,2905,2890.66,3.17,0,-894,2995,2950,2890,2845,2785,2972,2867,41,870,500,1740,5,1,8164148,237,1.93,0.87,12,0.06,1502.00,3330.00,10400,20240816,-72.07,2620,20250409,10.88,4020,-27.74,20250113,2620,10.88,20250409,10400,-72.07,20240816,2620,10.88,20250409,0.79,Y,331920,500,40 억,,258492,N,N,0,N,00,N diff --git a/332190/price/prices-20250401.csv b/332190/price/prices-20250401.csv index 1b6dfb4cf015..48705c9ecdcd 100644 --- a/332190/price/prices-20250401.csv +++ b/332190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161120,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250423,151141,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250423,141139,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250423,131138,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250423,121142,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250423,111143,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250423,101144,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250423,091150,57,100.00,KONEX,,,N,N,N,N, ,N,2980,0,3,0.00,0,0,0.00,0,0,0,3425,2535,2980,0.00,0.00,0,0,2980,2980,2980,2980,2980,2980,2980,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250422,161114,57,100.00,KONEX,,,N,N,N,N, ,N,2980,10,2,0.34,149000,50,5000.00,2980,2980,2980,3415,2525,2970,2980.00,0.00,0,0,2970,2970,2970,2970,2970,2970,2970,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250422,151134,57,100.00,KONEX,,,N,N,N,N, ,N,2980,10,2,0.34,149000,50,5000.00,2980,2980,2980,3415,2525,2970,2980.00,0.00,0,0,2970,2970,2970,2970,2970,2970,2970,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250422,141134,57,100.00,KONEX,,,N,N,N,N, ,N,2980,10,2,0.34,149000,50,5000.00,2980,2980,2980,3415,2525,2970,2980.00,0.00,0,0,2970,2970,2970,2970,2970,2970,2970,1,445,100,1780,5,1,1477839,44,-4.10,2.93,12,0.00,-727.00,1016.00,10500,20250114,-71.62,2135,20250205,39.58,10500,-71.62,20250114,2135,39.58,20250205,10500,-71.62,20250114,2135,39.58,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N diff --git a/332290/price/prices-20250401.csv b/332290/price/prices-20250401.csv index 802ff536a5c3..6fc0ce2e0258 100644 --- a/332290/price/prices-20250401.csv +++ b/332290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1109,32,2,2.97,163823335,150411,60.88,1083,1118,1060,1400,754,1077,1089.08,1.14,0,12263,1211,1143,1109,1041,1007,1127,1025,33,323,100,750,1,1,33384803,370,12.19,1.36,12,0.45,91.00,816.00,1709,20240419,-35.11,876,20241209,26.60,1372,-19.17,20250328,952,16.49,20250106,1633,-32.09,20240508,876,26.60,20241209,0.92,Y,332290,100,33 억,,380701,N,N,2938,N,00,N +20250423,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1094,17,2,1.58,155328436,142688,57.76,1083,1118,1060,1400,754,1077,1088.59,1.14,0,11258,1211,1143,1109,1041,1007,1127,1025,33,323,100,750,1,1,33384803,365,12.02,1.34,12,0.43,91.00,816.00,1709,20240419,-35.99,876,20241209,24.89,1372,-20.26,20250328,952,14.92,20250106,1633,-33.01,20240508,876,24.89,20241209,0.92,Y,332290,100,33 억,,380701,N,N,405,N,00,N +20250423,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,19,2,1.76,143604637,131963,53.41,1083,1118,1060,1400,754,1077,1088.22,1.14,0,6251,1211,1143,1109,1041,1007,1127,1025,33,323,100,750,1,1,33384803,366,12.04,1.34,12,0.40,91.00,816.00,1709,20240419,-35.87,876,20241209,25.11,1372,-20.12,20250328,952,15.13,20250106,1633,-32.88,20240508,876,25.11,20241209,0.92,Y,332290,100,33 억,,380701,N,N,405,N,00,N +20250423,131139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,38,2,3.53,117963439,108496,43.92,1083,1118,1060,1400,754,1077,1087.26,1.14,0,-598,1211,1143,1109,1041,1007,1127,1025,33,323,100,750,1,1,33384803,372,12.25,1.37,12,0.32,91.00,816.00,1709,20240419,-34.76,876,20241209,27.28,1372,-18.73,20250328,952,17.12,20250106,1633,-31.72,20240508,876,27.28,20241209,0.92,Y,332290,100,33 억,,380701,N,N,405,N,00,N +20250423,121143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,24,2,2.23,95485535,88234,35.71,1083,1101,1060,1400,754,1077,1082.19,1.14,0,8263,1211,1143,1109,1041,1007,1127,1025,33,323,100,750,1,1,33384803,368,12.10,1.35,12,0.26,91.00,816.00,1709,20240419,-35.58,876,20241209,25.68,1372,-19.75,20250328,952,15.65,20250106,1633,-32.58,20240508,876,25.68,20241209,0.92,Y,332290,100,33 억,,380701,N,N,405,N,00,N +20250423,111143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,12,2,1.11,67270199,62430,25.27,1083,1090,1060,1400,754,1077,1077.53,1.14,0,13953,1211,1143,1109,1041,1007,1127,1025,33,323,100,750,1,1,33384803,364,11.97,1.33,12,0.19,91.00,816.00,1709,20240419,-36.28,876,20241209,24.32,1372,-20.63,20250328,952,14.39,20250106,1633,-33.31,20240508,876,24.32,20241209,0.92,Y,332290,100,33 억,,380701,N,N,405,N,00,N +20250423,101145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,-1,5,-0.09,62753718,58252,23.58,1083,1090,1060,1400,754,1077,1077.28,1.14,0,13221,1211,1143,1109,1041,1007,1127,1025,33,323,100,750,1,1,33384803,359,11.82,1.32,12,0.17,91.00,816.00,1709,20240419,-37.04,876,20241209,22.83,1372,-21.57,20250328,952,13.03,20250106,1633,-34.11,20240508,876,22.83,20241209,0.92,Y,332290,100,33 억,,380701,N,N,405,N,00,N +20250423,091151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1077,0,3,0.00,23373296,21591,8.74,1083,1090,1077,1400,754,1077,1082.55,1.14,0,2525,1211,1143,1109,1041,1007,1127,1025,33,323,100,750,1,1,33384803,360,11.84,1.32,12,0.06,91.00,816.00,1709,20240419,-36.98,876,20241209,22.95,1372,-21.50,20250328,952,13.13,20250106,1633,-34.05,20240508,876,22.95,20241209,0.92,Y,332290,100,33 억,,380701,N,N,405,N,00,N 20250422,161114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1077,-50,5,-4.44,262891378,239310,52.55,1177,1177,1075,1465,789,1127,1098.57,1.16,0,-7822,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,360,11.84,1.32,12,0.72,91.00,816.00,1709,20240419,-36.98,876,20241209,22.95,1372,-21.50,20250328,952,13.13,20250106,1633,-34.05,20240508,876,22.95,20241209,0.91,Y,332290,100,33 억,,388772,N,N,405,N,00,N 20250422,151134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,-41,5,-3.64,252366948,229574,50.41,1177,1177,1075,1465,789,1127,1099.28,1.16,0,-7024,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,363,11.93,1.33,12,0.69,91.00,816.00,1709,20240419,-36.45,876,20241209,23.97,1372,-20.85,20250328,952,14.08,20250106,1633,-33.50,20240508,876,23.97,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N 20250422,141135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,-48,5,-4.26,235810056,214340,47.07,1177,1177,1075,1465,789,1127,1100.16,1.16,0,-5653,1195,1161,1093,1059,991,1178,1076,33,338,100,780,1,1,33384803,360,11.86,1.32,12,0.64,91.00,816.00,1709,20240419,-36.86,876,20241209,23.17,1372,-21.36,20250328,952,13.34,20250106,1633,-33.93,20240508,876,23.17,20241209,0.91,Y,332290,100,33 억,,388772,N,N,49,N,00,N diff --git a/332370/price/prices-20250401.csv b/332370/price/prices-20250401.csv index 70f28c8835f1..8e9c7744fbdb 100644 --- a/332370/price/prices-20250401.csv +++ b/332370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,10,2,0.24,85102785,20152,182.70,4205,4275,4175,5460,2945,4205,4223.04,1.33,0,361,4371,4287,4246,4162,4121,4267,4142,66,1255,500,2940,5,1,13273726,559,4.88,0.86,12,0.15,864.00,4919.00,4985,20250325,-15.45,3010,20240708,40.03,4985,-15.45,20250325,3690,14.23,20250102,4985,-15.45,20250325,3010,40.03,20240708,0.01,Y,332370,500,66 억,,176882,N,N,1,N,00,N +20250423,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,5,2,0.12,82668320,19575,177.47,4205,4275,4175,5460,2945,4205,4223.16,1.33,0,309,4371,4287,4246,4162,4121,4267,4142,66,1255,500,2940,5,1,13273726,559,4.87,0.86,12,0.15,864.00,4919.00,4985,20250325,-15.55,3010,20240708,39.87,4985,-15.55,20250325,3690,14.09,20250102,4985,-15.55,20250325,3010,39.87,20240708,0.01,Y,332370,500,66 억,,176882,N,N,38,N,00,N +20250423,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,5,2,0.12,74083025,17528,158.91,4205,4275,4175,5460,2945,4205,4226.55,1.33,0,-14,4371,4287,4246,4162,4121,4267,4142,66,1255,500,2940,5,1,13273726,559,4.87,0.86,12,0.13,864.00,4919.00,4985,20250325,-15.55,3010,20240708,39.87,4985,-15.55,20250325,3690,14.09,20250102,4985,-15.55,20250325,3010,39.87,20240708,0.01,Y,332370,500,66 억,,176882,N,N,38,N,00,N +20250423,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,35,2,0.83,56465270,13373,121.24,4205,4275,4175,5460,2945,4205,4222.33,1.33,0,-174,4371,4287,4246,4162,4121,4267,4142,66,1255,500,2940,5,1,13273726,563,4.91,0.86,12,0.10,864.00,4919.00,4985,20250325,-14.94,3010,20240708,40.86,4985,-14.94,20250325,3690,14.91,20250102,4985,-14.94,20250325,3010,40.86,20240708,0.01,Y,332370,500,66 억,,176882,N,N,38,N,00,N +20250423,121143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,40,2,0.95,54398230,12886,116.83,4205,4275,4175,5460,2945,4205,4221.50,1.33,0,-156,4371,4287,4246,4162,4121,4267,4142,66,1255,500,2940,5,1,13273726,563,4.91,0.86,12,0.10,864.00,4919.00,4985,20250325,-14.84,3010,20240708,41.03,4985,-14.84,20250325,3690,15.04,20250102,4985,-14.84,20250325,3010,41.03,20240708,0.01,Y,332370,500,66 억,,176882,N,N,38,N,00,N +20250423,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,15,2,0.36,45242865,10730,97.28,4205,4275,4175,5460,2945,4205,4216.48,1.33,0,-110,4371,4287,4246,4162,4121,4267,4142,66,1255,500,2940,5,1,13273726,560,4.88,0.86,12,0.08,864.00,4919.00,4985,20250325,-15.35,3010,20240708,40.20,4985,-15.35,20250325,3690,14.36,20250102,4985,-15.35,20250325,3010,40.20,20240708,0.01,Y,332370,500,66 억,,176882,N,N,38,N,00,N +20250423,101145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,0,3,0.00,29244910,6925,62.78,4205,4275,4175,5460,2945,4205,4223.09,1.33,0,-301,4371,4287,4246,4162,4121,4267,4142,66,1255,500,2940,5,1,13273726,558,4.87,0.85,12,0.05,864.00,4919.00,4985,20250325,-15.65,3010,20240708,39.70,4985,-15.65,20250325,3690,13.96,20250102,4985,-15.65,20250325,3010,39.70,20240708,0.01,Y,332370,500,66 억,,176882,N,N,38,N,00,N +20250423,091151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,55,2,1.31,3262740,775,7.03,4205,4275,4175,5460,2945,4205,4209.99,1.33,0,66,4371,4287,4246,4162,4121,4267,4142,66,1255,500,2940,5,1,13273726,565,4.93,0.87,12,0.01,864.00,4919.00,4985,20250325,-14.54,3010,20240708,41.53,4985,-14.54,20250325,3690,15.45,20250102,4985,-14.54,20250325,3010,41.53,20240708,0.01,Y,332370,500,66 억,,176882,N,N,38,N,00,N 20250422,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,-45,5,-1.06,46830375,11030,10.10,4220,4330,4205,5520,2975,4250,4245.73,1.33,0,-109,4983,4616,4183,3816,3383,4400,3600,66,1270,500,2970,5,1,13273726,558,4.87,0.85,12,0.08,864.00,4919.00,4985,20250325,-15.65,3010,20240708,39.70,4985,-15.65,20250325,3690,13.96,20250102,4985,-15.65,20250325,3010,39.70,20240708,0.01,Y,332370,500,66 억,,176991,N,N,38,N,00,N 20250422,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,-20,5,-0.47,44537065,10485,9.60,4220,4330,4220,5520,2975,4250,4247.69,1.33,0,434,4983,4616,4183,3816,3383,4400,3600,66,1270,500,2970,5,1,13273726,561,4.90,0.86,12,0.08,864.00,4919.00,4985,20250325,-15.15,3010,20240708,40.53,4985,-15.15,20250325,3690,14.63,20250102,4985,-15.15,20250325,3010,40.53,20240708,0.01,Y,332370,500,66 억,,176991,N,N,529,N,00,N 20250422,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4245,-5,5,-0.12,43627615,10270,9.41,4220,4330,4220,5520,2975,4250,4248.06,1.33,0,438,4983,4616,4183,3816,3383,4400,3600,66,1270,500,2970,5,1,13273726,563,4.91,0.86,12,0.08,864.00,4919.00,4985,20250325,-14.84,3010,20240708,41.03,4985,-14.84,20250325,3690,15.04,20250102,4985,-14.84,20250325,3010,41.03,20240708,0.01,Y,332370,500,66 억,,176991,N,N,529,N,00,N diff --git a/332570/price/prices-20250401.csv b/332570/price/prices-20250401.csv index 089149c38977..2a88e73f280b 100644 --- a/332570/price/prices-20250401.csv +++ b/332570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,115,2,3.95,1167628046,392062,87.39,3000,3025,2935,3780,2040,2910,2978.12,3.69,0,78767,3066,2987,2941,2862,2816,2965,2840,226,870,500,1860,5,1,44176320,1336,-16.44,1.37,12,0.89,-184.00,2210.00,5250,20250206,-42.38,2010,20241202,50.50,5250,-42.38,20250206,2740,10.40,20250102,5250,-42.38,20250206,2010,50.50,20241202,3.18,Y,332570,500,225 억,,1629891,N,N,413,N,00,N +20250423,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,100,2,3.44,1076204166,361779,80.64,3000,3010,2935,3780,2040,2910,2974.76,3.69,0,81233,3066,2987,2941,2862,2816,2965,2840,226,870,500,1860,5,1,44176320,1330,-16.36,1.36,12,0.82,-184.00,2210.00,5250,20250206,-42.67,2010,20241202,49.75,5250,-42.67,20250206,2740,9.85,20250102,5250,-42.67,20250206,2010,49.75,20241202,3.18,Y,332570,500,225 억,,1629891,N,N,28178,N,00,N +20250423,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,70,2,2.41,897108468,301985,67.31,3000,3010,2935,3780,2040,2910,2970.71,3.69,0,59748,3066,2987,2941,2862,2816,2965,2840,226,870,500,1860,5,1,44176320,1316,-16.20,1.35,12,0.68,-184.00,2210.00,5250,20250206,-43.24,2010,20241202,48.26,5250,-43.24,20250206,2740,8.76,20250102,5250,-43.24,20250206,2010,48.26,20241202,3.18,Y,332570,500,225 억,,1629891,N,N,28178,N,00,N +20250423,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,60,2,2.06,801243677,269768,60.13,3000,3010,2935,3780,2040,2910,2970.12,3.69,0,57545,3066,2987,2941,2862,2816,2965,2840,226,870,500,1860,5,1,44176320,1312,-16.14,1.34,12,0.61,-184.00,2210.00,5250,20250206,-43.43,2010,20241202,47.76,5250,-43.43,20250206,2740,8.39,20250102,5250,-43.43,20250206,2010,47.76,20241202,3.18,Y,332570,500,225 억,,1629891,N,N,28178,N,00,N +20250423,121143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,50,2,1.72,743300828,250194,55.77,3000,3010,2935,3780,2040,2910,2970.90,3.69,0,54197,3066,2987,2941,2862,2816,2965,2840,226,870,500,1860,5,1,44176320,1308,-16.09,1.34,12,0.57,-184.00,2210.00,5250,20250206,-43.62,2010,20241202,47.26,5250,-43.62,20250206,2740,8.03,20250102,5250,-43.62,20250206,2010,47.26,20241202,3.18,Y,332570,500,225 억,,1629891,N,N,28178,N,00,N +20250423,111143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,55,2,1.89,682003352,229516,51.16,3000,3010,2935,3780,2040,2910,2971.49,3.69,0,49742,3066,2987,2941,2862,2816,2965,2840,226,870,500,1860,5,1,44176320,1310,-16.11,1.34,12,0.52,-184.00,2210.00,5250,20250206,-43.52,2010,20241202,47.51,5250,-43.52,20250206,2740,8.21,20250102,5250,-43.52,20250206,2010,47.51,20241202,3.18,Y,332570,500,225 억,,1629891,N,N,28178,N,00,N +20250423,101145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,50,2,1.72,563690675,189598,42.26,3000,3010,2935,3780,2040,2910,2973.08,3.69,0,47912,3066,2987,2941,2862,2816,2965,2840,226,870,500,1860,5,1,44176320,1308,-16.09,1.34,12,0.43,-184.00,2210.00,5250,20250206,-43.62,2010,20241202,47.26,5250,-43.62,20250206,2740,8.03,20250102,5250,-43.62,20250206,2010,47.26,20241202,3.18,Y,332570,500,225 억,,1629891,N,N,28178,N,00,N +20250423,091151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,85,2,2.92,251606073,84277,18.78,3000,3010,2960,3780,2040,2910,2985.47,3.69,0,17490,3066,2987,2941,2862,2816,2965,2840,226,870,500,1860,5,1,44176320,1323,-16.28,1.36,12,0.19,-184.00,2210.00,5250,20250206,-42.95,2010,20241202,49.00,5250,-42.95,20250206,2740,9.31,20250102,5250,-42.95,20250206,2010,49.00,20241202,3.18,Y,332570,500,225 억,,1629891,N,N,28178,N,00,N 20250422,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-115,5,-3.80,1317083059,447072,133.11,2970,3020,2895,3930,2120,3025,2946.03,3.74,0,-22930,3141,3082,3041,2982,2941,3062,2962,226,905,500,1930,5,1,44176320,1286,-15.82,1.32,12,1.01,-184.00,2210.00,5250,20250206,-44.57,2010,20241202,44.78,5250,-44.57,20250206,2740,6.20,20250102,5250,-44.57,20250206,2010,44.78,20241202,3.18,Y,332570,500,225 억,,1652824,N,N,28178,N,00,N 20250422,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-120,5,-3.97,1260945179,427732,127.36,2970,3020,2895,3930,2120,3025,2947.98,3.74,0,-26707,3141,3082,3041,2982,2941,3062,2962,226,905,500,1930,5,1,44176320,1283,-15.79,1.31,12,0.97,-184.00,2210.00,5250,20250206,-44.67,2010,20241202,44.53,5250,-44.67,20250206,2740,6.02,20250102,5250,-44.67,20250206,2010,44.53,20241202,3.18,Y,332570,500,225 억,,1652824,N,N,19490,N,00,N 20250422,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2937,-88,5,-2.91,951369894,321556,95.74,2970,3020,2930,3930,2120,3025,2958.64,3.74,0,-22015,3141,3082,3041,2982,2941,3062,2962,226,905,500,1930,5,1,44176320,1297,-15.96,1.33,12,0.73,-184.00,2210.00,5250,20250206,-44.06,2010,20241202,46.12,5250,-44.06,20250206,2740,7.19,20250102,5250,-44.06,20250206,2010,46.12,20241202,3.18,Y,332570,500,225 억,,1652824,N,N,19490,N,00,N diff --git a/333050/price/prices-20250401.csv b/333050/price/prices-20250401.csv index d3888053d357..8c9f7eb1f8af 100644 --- a/333050/price/prices-20250401.csv +++ b/333050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1498,-23,5,-1.51,873772081,589091,81.18,1521,1532,1455,1977,1065,1521,1483.15,0.34,0,34224,1627,1573,1547,1493,1467,1561,1481,25,456,100,1090,1,1,24613326,369,15.44,1.58,12,2.39,97.00,949.00,1996,20250415,-24.95,1152,20241112,30.03,1996,-24.95,20250415,1204,24.42,20250304,1996,-24.95,20250415,1152,30.03,20241112,1.71,Y,333050,100,24 억,,84041,N,N,284,N,00,N +20250423,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1487,-34,5,-2.24,842528957,568145,78.29,1521,1532,1455,1977,1065,1521,1482.95,0.34,0,35371,1627,1573,1547,1493,1467,1561,1481,25,456,100,1090,1,1,24613326,366,15.33,1.57,12,2.31,97.00,949.00,1996,20250415,-25.50,1152,20241112,29.08,1996,-25.50,20250415,1204,23.50,20250304,1996,-25.50,20250415,1152,29.08,20241112,1.71,Y,333050,100,24 억,,84041,N,N,284,N,00,N +20250423,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1469,-52,5,-3.42,712670155,479666,66.10,1521,1532,1461,1977,1065,1521,1485.76,0.34,0,31456,1627,1573,1547,1493,1467,1561,1481,25,456,100,1090,1,1,24613326,362,15.14,1.55,12,1.95,97.00,949.00,1996,20250415,-26.40,1152,20241112,27.52,1996,-26.40,20250415,1204,22.01,20250304,1996,-26.40,20250415,1152,27.52,20241112,1.71,Y,333050,100,24 억,,84041,N,N,284,N,00,N +20250423,131139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1480,-41,5,-2.70,565954201,379860,52.35,1521,1532,1472,1977,1065,1521,1489.90,0.34,0,41644,1627,1573,1547,1493,1467,1561,1481,25,456,100,1090,1,1,24613326,364,15.26,1.56,12,1.54,97.00,949.00,1996,20250415,-25.85,1152,20241112,28.47,1996,-25.85,20250415,1204,22.92,20250304,1996,-25.85,20250415,1152,28.47,20241112,1.71,Y,333050,100,24 억,,84041,N,N,284,N,00,N +20250423,121143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1486,-35,5,-2.30,511657962,343072,47.28,1521,1532,1477,1977,1065,1521,1491.40,0.34,0,42247,1627,1573,1547,1493,1467,1561,1481,25,456,100,1090,1,1,24613326,366,15.32,1.57,12,1.39,97.00,949.00,1996,20250415,-25.55,1152,20241112,28.99,1996,-25.55,20250415,1204,23.42,20250304,1996,-25.55,20250415,1152,28.99,20241112,1.71,Y,333050,100,24 억,,84041,N,N,284,N,00,N +20250423,111144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1484,-37,5,-2.43,396030367,265106,36.53,1521,1532,1479,1977,1065,1521,1493.86,0.34,0,25900,1627,1573,1547,1493,1467,1561,1481,25,456,100,1090,1,1,24613326,365,15.30,1.56,12,1.08,97.00,949.00,1996,20250415,-25.65,1152,20241112,28.82,1996,-25.65,20250415,1204,23.26,20250304,1996,-25.65,20250415,1152,28.82,20241112,1.71,Y,333050,100,24 억,,84041,N,N,284,N,00,N +20250423,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1496,-25,5,-1.64,286147492,191139,26.34,1521,1532,1479,1977,1065,1521,1497.06,0.34,0,15824,1627,1573,1547,1493,1467,1561,1481,25,456,100,1090,1,1,24613326,368,15.42,1.58,12,0.78,97.00,949.00,1996,20250415,-25.05,1152,20241112,29.86,1996,-25.05,20250415,1204,24.25,20250304,1996,-25.05,20250415,1152,29.86,20241112,1.71,Y,333050,100,24 억,,84041,N,N,284,N,00,N +20250423,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1500,-21,5,-1.38,79637111,52777,7.27,1521,1530,1500,1977,1065,1521,1508.94,0.34,0,11089,1627,1573,1547,1493,1467,1561,1481,25,456,100,1090,1,1,24613326,369,15.46,1.58,12,0.21,97.00,949.00,1996,20250415,-24.85,1152,20241112,30.21,1996,-24.85,20250415,1204,24.58,20250304,1996,-24.85,20250415,1152,30.21,20241112,1.71,Y,333050,100,24 억,,84041,N,N,284,N,00,N 20250422,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1521,-85,5,-5.29,1116265719,721215,63.98,1600,1601,1521,2085,1125,1606,1547.86,0.38,0,-8906,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,374,15.68,1.60,12,2.93,97.00,949.00,1996,20250415,-23.80,1152,20241112,32.03,1996,-23.80,20250415,1204,26.33,20250304,1996,-23.80,20250415,1152,32.03,20241112,1.53,Y,333050,100,24 억,,93725,N,N,284,N,00,N 20250422,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1534,-72,5,-4.48,1048548648,676836,60.05,1600,1601,1532,2085,1125,1606,1549.19,0.38,0,-6093,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,378,15.81,1.62,12,2.75,97.00,949.00,1996,20250415,-23.15,1152,20241112,33.16,1996,-23.15,20250415,1204,27.41,20250304,1996,-23.15,20250415,1152,33.16,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N 20250422,141135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1555,-51,5,-3.18,958619011,618446,54.87,1600,1601,1532,2085,1125,1606,1550.04,0.38,0,-1351,1776,1691,1624,1539,1472,1657,1505,25,479,100,1150,1,1,24613326,383,16.03,1.64,12,2.51,97.00,949.00,1996,20250415,-22.09,1152,20241112,34.98,1996,-22.09,20250415,1204,29.15,20250304,1996,-22.09,20250415,1152,34.98,20241112,1.53,Y,333050,100,24 억,,93725,N,N,306,N,00,N diff --git a/333430/price/prices-20250401.csv b/333430/price/prices-20250401.csv index f4c9d59c6efb..d1af03f8872f 100644 --- a/333430/price/prices-20250401.csv +++ b/333430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4650,215,2,4.85,19210083249,4099656,307.77,4455,4860,4400,5760,3105,4435,4685.84,2.76,0,210780,4838,4636,4448,4246,4058,4737,4347,31,1325,100,2920,5,1,30726747,1429,81.58,3.75,12,13.34,57.00,1240.00,5620,20250114,-17.26,2720,20241101,70.96,5620,-17.26,20250114,3570,30.25,20250407,5620,-17.26,20250114,2720,70.96,20241101,4.54,Y,333430,100,30 억,,847297,N,N,44568,N,00,N +20250423,151142,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4645,210,2,4.74,18868583738,4026139,302.25,4455,4860,4400,5760,3105,4435,4686.55,2.76,0,212910,4838,4636,4448,4246,4058,4737,4347,31,1325,100,2920,5,1,30726747,1427,81.49,3.75,12,13.10,57.00,1240.00,5620,20250114,-17.35,2720,20241101,70.77,5620,-17.35,20250114,3570,30.11,20250407,5620,-17.35,20250114,2720,70.77,20241101,4.54,Y,333430,100,30 억,,847297,N,N,22502,N,00,N +20250423,141141,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4655,220,2,4.96,18186356710,3879196,291.22,4455,4860,4400,5760,3105,4435,4688.20,2.76,0,176286,4838,4636,4448,4246,4058,4737,4347,31,1325,100,2920,5,1,30726747,1430,81.67,3.75,12,12.62,57.00,1240.00,5620,20250114,-17.17,2720,20241101,71.14,5620,-17.17,20250114,3570,30.39,20250407,5620,-17.17,20250114,2720,71.14,20241101,4.54,Y,333430,100,30 억,,847297,N,N,22502,N,00,N +20250423,131140,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4680,245,2,5.52,17001599357,3626077,272.22,4455,4860,4400,5760,3105,4435,4688.73,2.76,0,127551,4838,4636,4448,4246,4058,4737,4347,31,1325,100,2920,5,1,30726747,1438,82.11,3.77,12,11.80,57.00,1240.00,5620,20250114,-16.73,2720,20241101,72.06,5620,-16.73,20250114,3570,31.09,20250407,5620,-16.73,20250114,2720,72.06,20241101,4.54,Y,333430,100,30 억,,847297,N,N,22502,N,00,N +20250423,121144,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4630,195,2,4.40,9739750108,2096553,157.39,4455,4790,4400,5760,3105,4435,4645.64,2.76,0,58368,4838,4636,4448,4246,4058,4737,4347,31,1325,100,2920,5,1,30726747,1423,81.23,3.73,12,6.82,57.00,1240.00,5620,20250114,-17.62,2720,20241101,70.22,5620,-17.62,20250114,3570,29.69,20250407,5620,-17.62,20250114,2720,70.22,20241101,4.54,Y,333430,100,30 억,,847297,N,N,22502,N,00,N +20250423,111144,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4540,105,2,2.37,1209101429,269406,20.22,4455,4545,4400,5760,3105,4435,4488.11,2.76,0,8290,4838,4636,4448,4246,4058,4737,4347,31,1325,100,2920,5,1,30726747,1395,79.65,3.66,12,0.88,57.00,1240.00,5620,20250114,-19.22,2720,20241101,66.91,5620,-19.22,20250114,3570,27.17,20250407,5620,-19.22,20250114,2720,66.91,20241101,4.54,Y,333430,100,30 억,,847297,N,N,22502,N,00,N +20250423,101146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4515,80,2,1.80,932318749,208159,15.63,4455,4530,4400,5760,3105,4435,4478.96,2.76,0,-8380,4838,4636,4448,4246,4058,4737,4347,31,1325,100,2920,5,1,30726747,1387,79.21,3.64,12,0.68,57.00,1240.00,5620,20250114,-19.66,2720,20241101,65.99,5620,-19.66,20250114,3570,26.47,20250407,5620,-19.66,20250114,2720,65.99,20241101,4.54,Y,333430,100,30 억,,847297,N,N,22502,N,00,N +20250423,091152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4430,-5,5,-0.11,262296199,59109,4.44,4455,4480,4400,5760,3105,4435,4437.52,2.76,0,-27393,4838,4636,4448,4246,4058,4737,4347,31,1325,100,2920,5,1,30726747,1361,77.72,3.57,12,0.19,57.00,1240.00,5620,20250114,-21.17,2720,20241101,62.87,5620,-21.17,20250114,3570,24.09,20250407,5620,-21.17,20250114,2720,62.87,20241101,4.54,Y,333430,100,30 억,,847297,N,N,22502,N,00,N 20250422,161115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4435,85,2,1.95,5992091432,1330165,523.66,4265,4650,4260,5650,3045,4350,4504.83,2.44,0,106044,4470,4410,4370,4310,4270,4390,4290,31,1300,100,2870,5,1,30726747,1363,77.81,3.58,12,4.33,57.00,1240.00,5620,20250114,-21.09,2720,20241101,63.05,5620,-21.09,20250114,3570,24.23,20250407,5620,-21.09,20250114,2720,63.05,20241101,4.52,Y,333430,100,30 억,,748263,N,N,22502,N,00,N 20250422,151135,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4450,100,2,2.30,5907317952,1311092,516.15,4265,4650,4260,5650,3045,4350,4505.65,2.44,0,101770,4470,4410,4370,4310,4270,4390,4290,31,1300,100,2870,5,1,30726747,1367,78.07,3.59,12,4.27,57.00,1240.00,5620,20250114,-20.82,2720,20241101,63.60,5620,-20.82,20250114,3570,24.65,20250407,5620,-20.82,20250114,2720,63.60,20241101,4.52,Y,333430,100,30 억,,748263,N,N,4585,N,00,N 20250422,141136,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4455,105,2,2.41,5625770447,1247809,491.24,4265,4650,4260,5650,3045,4350,4508.52,2.44,0,92455,4470,4410,4370,4310,4270,4390,4290,31,1300,100,2870,5,1,30726747,1369,78.16,3.59,12,4.06,57.00,1240.00,5620,20250114,-20.73,2720,20241101,63.79,5620,-20.73,20250114,3570,24.79,20250407,5620,-20.73,20250114,2720,63.79,20241101,4.52,Y,333430,100,30 억,,748263,N,N,4585,N,00,N diff --git a/333620/price/prices-20250401.csv b/333620/price/prices-20250401.csv index 8cb1514c21cf..7c59b2bfa102 100644 --- a/333620/price/prices-20250401.csv +++ b/333620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,150,2,2.08,106050220,14437,126.11,7260,7390,7260,9380,5060,7220,7345.71,1.79,0,5542,7453,7336,7213,7096,6973,7395,7155,11,2160,100,5190,10,1,10556344,778,7.66,1.16,12,0.14,962.00,6331.00,13760,20240614,-46.44,6310,20250409,16.80,9650,-23.63,20250226,6310,16.80,20250409,13760,-46.44,20240614,6310,16.80,20250409,1.63,Y,333620,100,10 억,,189440,N,N,10,N,00,N +20250423,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,120,2,1.66,101148260,13771,120.29,7260,7390,7260,9380,5060,7220,7345.02,1.79,0,5452,7453,7336,7213,7096,6973,7395,7155,11,2160,100,5190,10,1,10556344,775,7.63,1.16,12,0.13,962.00,6331.00,13760,20240614,-46.66,6310,20250409,16.32,9650,-23.94,20250226,6310,16.32,20250409,13760,-46.66,20240614,6310,16.32,20250409,1.63,Y,333620,100,10 억,,189440,N,N,104,N,00,N +20250423,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,160,2,2.22,85011130,11574,101.10,7260,7390,7260,9380,5060,7220,7345.01,1.79,0,4307,7453,7336,7213,7096,6973,7395,7155,11,2160,100,5190,10,1,10556344,779,7.67,1.17,12,0.11,962.00,6331.00,13760,20240614,-46.37,6310,20250409,16.96,9650,-23.52,20250226,6310,16.96,20250409,13760,-46.37,20240614,6310,16.96,20250409,1.63,Y,333620,100,10 억,,189440,N,N,104,N,00,N +20250423,131140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,140,2,1.94,67801590,9236,80.68,7260,7370,7260,9380,5060,7220,7341.01,1.79,0,3666,7453,7336,7213,7096,6973,7395,7155,11,2160,100,5190,10,1,10556344,777,7.65,1.16,12,0.09,962.00,6331.00,13760,20240614,-46.51,6310,20250409,16.64,9650,-23.73,20250226,6310,16.64,20250409,13760,-46.51,20240614,6310,16.64,20250409,1.63,Y,333620,100,10 억,,189440,N,N,104,N,00,N +20250423,121144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,140,2,1.94,62837350,8561,74.78,7260,7370,7260,9380,5060,7220,7339.95,1.79,0,3503,7453,7336,7213,7096,6973,7395,7155,11,2160,100,5190,10,1,10556344,777,7.65,1.16,12,0.08,962.00,6331.00,13760,20240614,-46.51,6310,20250409,16.64,9650,-23.73,20250226,6310,16.64,20250409,13760,-46.51,20240614,6310,16.64,20250409,1.63,Y,333620,100,10 억,,189440,N,N,104,N,00,N +20250423,111144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,140,2,1.94,56689640,7726,67.49,7260,7360,7260,9380,5060,7220,7337.51,1.79,0,2883,7453,7336,7213,7096,6973,7395,7155,11,2160,100,5190,10,1,10556344,777,7.65,1.16,12,0.07,962.00,6331.00,13760,20240614,-46.51,6310,20250409,16.64,9650,-23.73,20250226,6310,16.64,20250409,13760,-46.51,20240614,6310,16.64,20250409,1.63,Y,333620,100,10 억,,189440,N,N,104,N,00,N +20250423,101146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,130,2,1.80,35818970,4883,42.65,7260,7360,7260,9380,5060,7220,7335.44,1.79,0,1872,7453,7336,7213,7096,6973,7395,7155,11,2160,100,5190,10,1,10556344,776,7.64,1.16,12,0.05,962.00,6331.00,13760,20240614,-46.58,6310,20250409,16.48,9650,-23.83,20250226,6310,16.48,20250409,13760,-46.58,20240614,6310,16.48,20250409,1.63,Y,333620,100,10 억,,189440,N,N,104,N,00,N +20250423,091152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,100,2,1.39,5335200,731,6.39,7260,7320,7260,9380,5060,7220,7298.50,1.79,0,-61,7453,7336,7213,7096,6973,7395,7155,11,2160,100,5190,10,1,10556344,773,7.61,1.16,12,0.01,962.00,6331.00,13760,20240614,-46.80,6310,20250409,16.01,9650,-24.15,20250226,6310,16.01,20250409,13760,-46.80,20240614,6310,16.01,20250409,1.63,Y,333620,100,10 억,,189440,N,N,104,N,00,N 20250422,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-10,5,-0.14,81527570,11293,145.17,7210,7330,7090,9390,5070,7230,7219.30,1.78,0,1963,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,762,7.51,1.14,12,0.11,962.00,6331.00,13760,20240614,-47.53,6310,20250409,14.42,9650,-25.18,20250226,6310,14.42,20250409,13760,-47.53,20240614,6310,14.42,20250409,1.60,Y,333620,100,10 억,,187484,N,N,104,N,00,N 20250422,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,10,2,0.14,80805490,11193,143.89,7210,7330,7090,9390,5070,7230,7219.29,1.78,0,1995,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,764,7.53,1.14,12,0.11,962.00,6331.00,13760,20240614,-47.38,6310,20250409,14.74,9650,-24.97,20250226,6310,14.74,20250409,13760,-47.38,20240614,6310,14.74,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N 20250422,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,0,3,0.00,79791240,11052,142.07,7210,7330,7090,9390,5070,7230,7219.62,1.78,0,2001,7396,7312,7226,7142,7056,7270,7100,11,2160,100,5200,10,1,10556344,763,7.52,1.14,12,0.10,962.00,6331.00,13760,20240614,-47.46,6310,20250409,14.58,9650,-25.08,20250226,6310,14.58,20250409,13760,-47.46,20240614,6310,14.58,20250409,1.60,Y,333620,100,10 억,,187484,N,N,66,N,00,N diff --git a/334890/price/prices-20250401.csv b/334890/price/prices-20250401.csv index 3fba684dbd21..04fe80ce168e 100644 --- a/334890/price/prices-20250401.csv +++ b/334890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,45,2,0.98,181566933,39200,78.17,4595,4680,4590,5970,3220,4595,4631.81,2.20,0,4208,4748,4671,4633,4556,4518,4652,4537,514,1375,1000,3210,5,1,51443469,2387,0.00,0.00,08,0.08,0.00,0.00,5580,20240920,-16.85,4120,20241210,12.62,4745,-2.21,20250421,4120,12.62,20250124,5580,-16.85,20240920,4120,12.62,20241210,0.00,Y,334890,1000,514 억,,1129661,N,N,37,N,00,N +20250423,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4645,50,2,1.09,178080158,38450,76.67,4595,4680,4590,5970,3220,4595,4631.47,2.20,0,4152,4748,4671,4633,4556,4518,4652,4537,514,1375,1000,3210,5,1,51443469,2390,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-16.76,4120,20241210,12.74,4745,-2.11,20250421,4120,12.74,20250124,5580,-16.76,20240920,4120,12.74,20241210,0.00,Y,334890,1000,514 억,,1129661,N,N,21078,N,00,N +20250423,141141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4645,50,2,1.09,156827763,33879,67.56,4595,4680,4590,5970,3220,4595,4629.06,2.20,0,5377,4748,4671,4633,4556,4518,4652,4537,514,1375,1000,3210,5,1,51443469,2390,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-16.76,4120,20241210,12.74,4745,-2.11,20250421,4120,12.74,20250124,5580,-16.76,20240920,4120,12.74,20241210,0.00,Y,334890,1000,514 억,,1129661,N,N,21078,N,00,N +20250423,131140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,65,2,1.41,117023418,25337,50.52,4595,4660,4590,5970,3220,4595,4618.68,2.20,0,8518,4748,4671,4633,4556,4518,4652,4537,514,1375,1000,3210,5,1,51443469,2397,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-16.49,4120,20241210,13.11,4745,-1.79,20250421,4120,13.11,20250124,5580,-16.49,20240920,4120,13.11,20241210,0.00,Y,334890,1000,514 억,,1129661,N,N,21078,N,00,N +20250423,121144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4615,20,2,0.44,83263507,18054,36.00,4595,4630,4590,5970,3220,4595,4611.91,2.20,0,4855,4748,4671,4633,4556,4518,4652,4537,514,1375,1000,3210,5,1,51443469,2374,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-17.29,4120,20241210,12.01,4745,-2.74,20250421,4120,12.01,20250124,5580,-17.29,20240920,4120,12.01,20241210,0.00,Y,334890,1000,514 억,,1129661,N,N,21078,N,00,N +20250423,111145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,30,2,0.65,69490177,15074,30.06,4595,4630,4590,5970,3220,4595,4609.94,2.20,0,3513,4748,4671,4633,4556,4518,4652,4537,514,1375,1000,3210,5,1,51443469,2379,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-17.11,4120,20241210,12.26,4745,-2.53,20250421,4120,12.26,20250124,5580,-17.11,20240920,4120,12.26,20241210,0.00,Y,334890,1000,514 억,,1129661,N,N,21078,N,00,N +20250423,101146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,30,2,0.65,45846957,9954,19.85,4595,4630,4590,5970,3220,4595,4605.88,2.20,0,2271,4748,4671,4633,4556,4518,4652,4537,514,1375,1000,3210,5,1,51443469,2379,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-17.11,4120,20241210,12.26,4745,-2.53,20250421,4120,12.26,20250124,5580,-17.11,20240920,4120,12.26,20241210,0.00,Y,334890,1000,514 억,,1129661,N,N,21078,N,00,N +20250423,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4600,5,2,0.11,15187002,3301,6.58,4595,4625,4590,5970,3220,4595,4600.73,2.20,0,-256,4748,4671,4633,4556,4518,4652,4537,514,1375,1000,3210,5,1,51443469,2366,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-17.56,4120,20241210,11.65,4745,-3.06,20250421,4120,11.65,20250124,5580,-17.56,20240920,4120,11.65,20241210,0.00,Y,334890,1000,514 억,,1129661,N,N,21078,N,00,N 20250422,161116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4595,-75,5,-1.61,231975573,50139,90.00,4675,4710,4595,6070,3270,4670,4626.65,2.19,0,1590,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2364,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-17.65,4120,20241210,11.53,4745,-3.16,20250421,4120,11.53,20250124,5580,-17.65,20240920,4120,11.53,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,21078,N,00,N 20250422,151136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4640,-30,5,-0.64,132105148,28410,51.00,4675,4710,4620,6070,3270,4670,4649.95,2.19,0,-242,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2387,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-16.85,4120,20241210,12.62,4745,-2.21,20250421,4120,12.62,20250124,5580,-16.85,20240920,4120,12.62,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N 20250422,141136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4645,-25,5,-0.54,99996103,21490,38.57,4675,4710,4620,6070,3270,4670,4653.15,2.19,0,1622,4770,4720,4695,4645,4620,4707,4632,514,1400,1000,3260,5,1,51443469,2390,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-16.76,4120,20241210,12.74,4745,-2.11,20250421,4120,12.74,20250124,5580,-16.76,20240920,4120,12.74,20241210,0.00,Y,334890,1000,514 억,,1127077,N,N,26976,N,00,N diff --git a/334970/price/prices-20250401.csv b/334970/price/prices-20250401.csv index cef2dd4e2426..d0634d721487 100644 --- a/334970/price/prices-20250401.csv +++ b/334970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161123,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4275,-20,5,-0.47,162214185,37657,61.73,4310,4350,4265,5580,3010,4295,4307.68,41.71,0,-8937,4425,4360,4280,4215,4135,4392,4247,387,1285,500,3000,5,1,77417637,3310,-8.91,3.67,06,0.05,-480.00,1166.00,7830,20241028,-45.40,3625,20250409,17.93,5280,-19.03,20250107,3625,17.93,20250409,7830,-45.40,20241028,3625,17.93,20250409,0.04,Y,334970,500,387 억,,32288664,N,N,1036,N,00,N +20250423,151143,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4290,-5,5,-0.12,159465980,37015,60.68,4310,4350,4265,5580,3010,4295,4308.14,41.71,0,-8599,4425,4360,4280,4215,4135,4392,4247,387,1285,500,3000,5,1,77417637,3321,-8.94,3.68,06,0.05,-480.00,1166.00,7830,20241028,-45.21,3625,20250409,18.34,5280,-18.75,20250107,3625,18.34,20250409,7830,-45.21,20241028,3625,18.34,20250409,0.04,Y,334970,500,387 억,,32288664,N,N,71,N,00,N +20250423,141142,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4305,10,2,0.23,130842195,30357,49.77,4310,4350,4265,5580,3010,4295,4310.12,41.71,0,-2704,4425,4360,4280,4215,4135,4392,4247,387,1285,500,3000,5,1,77417637,3333,-8.97,3.69,06,0.04,-480.00,1166.00,7830,20241028,-45.02,3625,20250409,18.76,5280,-18.47,20250107,3625,18.76,20250409,7830,-45.02,20241028,3625,18.76,20250409,0.04,Y,334970,500,387 억,,32288664,N,N,71,N,00,N +20250423,131140,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4310,15,2,0.35,118404510,27467,45.03,4310,4350,4265,5580,3010,4295,4310.79,41.71,0,-2022,4425,4360,4280,4215,4135,4392,4247,387,1285,500,3000,5,1,77417637,3337,-8.98,3.70,06,0.04,-480.00,1166.00,7830,20241028,-44.96,3625,20250409,18.90,5280,-18.37,20250107,3625,18.90,20250409,7830,-44.96,20241028,3625,18.90,20250409,0.04,Y,334970,500,387 억,,32288664,N,N,71,N,00,N +20250423,121144,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4325,30,2,0.70,112889045,26191,42.94,4310,4350,4265,5580,3010,4295,4310.22,41.71,0,-1851,4425,4360,4280,4215,4135,4392,4247,387,1285,500,3000,5,1,77417637,3348,-9.01,3.71,06,0.03,-480.00,1166.00,7830,20241028,-44.76,3625,20250409,19.31,5280,-18.09,20250107,3625,19.31,20250409,7830,-44.76,20241028,3625,19.31,20250409,0.04,Y,334970,500,387 억,,32288664,N,N,71,N,00,N +20250423,111145,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4320,25,2,0.58,92802090,21543,35.32,4310,4350,4265,5580,3010,4295,4307.76,41.71,0,-668,4425,4360,4280,4215,4135,4392,4247,387,1285,500,3000,5,1,77417637,3344,-9.00,3.70,06,0.03,-480.00,1166.00,7830,20241028,-44.83,3625,20250409,19.17,5280,-18.18,20250107,3625,19.17,20250409,7830,-44.83,20241028,3625,19.17,20250409,0.04,Y,334970,500,387 억,,32288664,N,N,71,N,00,N +20250423,101147,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4320,25,2,0.58,73607220,17092,28.02,4310,4350,4265,5580,3010,4295,4306.53,41.71,0,-1186,4425,4360,4280,4215,4135,4392,4247,387,1285,500,3000,5,1,77417637,3344,-9.00,3.70,06,0.02,-480.00,1166.00,7830,20241028,-44.83,3625,20250409,19.17,5280,-18.18,20250107,3625,19.17,20250409,7830,-44.83,20241028,3625,19.17,20250409,0.04,Y,334970,500,387 억,,32288664,N,N,71,N,00,N +20250423,091153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4310,15,2,0.35,6348125,1477,2.42,4310,4320,4275,5580,3010,4295,4297.99,41.71,0,-555,4425,4360,4280,4215,4135,4392,4247,387,1285,500,3000,5,1,77417637,3337,-8.98,3.70,06,0.00,-480.00,1166.00,7830,20241028,-44.96,3625,20250409,18.90,5280,-18.37,20250107,3625,18.90,20250409,7830,-44.96,20241028,3625,18.90,20250409,0.04,Y,334970,500,387 억,,32288664,N,N,71,N,00,N 20250422,161116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4295,85,2,2.02,260216380,61000,138.89,4245,4345,4200,5470,2950,4210,4265.76,41.70,0,3566,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3325,-8.95,3.68,06,0.08,-480.00,1166.00,7830,20241028,-45.15,3625,20250409,18.48,5280,-18.66,20250107,3625,18.48,20250409,7830,-45.15,20241028,3625,18.48,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,71,N,00,N 20250422,151136,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4300,90,2,2.14,239818170,56236,128.04,4245,4345,4200,5470,2950,4210,4264.50,41.70,0,-150,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3329,-8.96,3.69,06,0.07,-480.00,1166.00,7830,20241028,-45.08,3625,20250409,18.62,5280,-18.56,20250107,3625,18.62,20250409,7830,-45.08,20241028,3625,18.62,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N 20250422,141137,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4300,90,2,2.14,209597305,49196,112.01,4245,4345,4200,5470,2950,4210,4260.45,41.70,0,1504,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3329,-8.96,3.69,06,0.06,-480.00,1166.00,7830,20241028,-45.08,3625,20250409,18.62,5280,-18.56,20250107,3625,18.62,20250409,7830,-45.08,20241028,3625,18.62,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N diff --git a/335810/price/prices-20250401.csv b/335810/price/prices-20250401.csv index 861dd7f1b3be..db3eddf9370a 100644 --- a/335810/price/prices-20250401.csv +++ b/335810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,15,2,0.58,47766900,18260,57.72,2660,2660,2525,3350,1810,2580,2615.93,0.00,0,212,2760,2670,2625,2535,2490,2647,2512,58,770,500,1700,5,1,11614526,301,-4.13,1.17,12,0.16,-629.00,2213.00,5720,20240703,-54.63,2510,20250409,3.39,3230,-19.66,20250109,2510,3.39,20250409,5720,-54.63,20240703,2510,3.39,20250409,0.00,Y,335810,500,58 억,,0,N,N,16,N,00,N +20250423,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2615,35,2,1.36,46348645,17714,55.99,2660,2660,2525,3350,1810,2580,2616.50,0.00,0,699,2760,2670,2625,2535,2490,2647,2512,58,770,500,1700,5,1,11614526,304,-4.16,1.18,12,0.15,-629.00,2213.00,5720,20240703,-54.28,2510,20250409,4.18,3230,-19.04,20250109,2510,4.18,20250409,5720,-54.28,20240703,2510,4.18,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250423,141142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,30,2,1.16,46023345,17590,55.60,2660,2660,2525,3350,1810,2580,2616.45,0.00,0,729,2760,2670,2625,2535,2490,2647,2512,58,770,500,1700,5,1,11614526,303,-4.15,1.18,12,0.15,-629.00,2213.00,5720,20240703,-54.37,2510,20250409,3.98,3230,-19.20,20250109,2510,3.98,20250409,5720,-54.37,20240703,2510,3.98,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250423,131141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,30,2,1.16,43982325,16808,53.13,2660,2660,2525,3350,1810,2580,2616.75,0.00,0,1492,2760,2670,2625,2535,2490,2647,2512,58,770,500,1700,5,1,11614526,303,-4.15,1.18,12,0.14,-629.00,2213.00,5720,20240703,-54.37,2510,20250409,3.98,3230,-19.20,20250109,2510,3.98,20250409,5720,-54.37,20240703,2510,3.98,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250423,121145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2610,30,2,1.16,43943185,16793,53.08,2660,2660,2525,3350,1810,2580,2616.76,0.00,0,1499,2760,2670,2625,2535,2490,2647,2512,58,770,500,1700,5,1,11614526,303,-4.15,1.18,12,0.14,-629.00,2213.00,5720,20240703,-54.37,2510,20250409,3.98,3230,-19.20,20250109,2510,3.98,20250409,5720,-54.37,20240703,2510,3.98,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250423,111145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2605,25,2,0.97,43909305,16780,53.04,2660,2660,2525,3350,1810,2580,2616.76,0.00,0,1509,2760,2670,2625,2535,2490,2647,2512,58,770,500,1700,5,1,11614526,303,-4.14,1.18,12,0.14,-629.00,2213.00,5720,20240703,-54.46,2510,20250409,3.78,3230,-19.35,20250109,2510,3.78,20250409,5720,-54.46,20240703,2510,3.78,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250423,101147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2635,55,2,2.13,4409035,1680,5.31,2660,2660,2600,3350,1810,2580,2624.43,0.00,0,1032,2760,2670,2625,2535,2490,2647,2512,58,770,500,1700,5,1,11614526,306,-4.19,1.19,12,0.01,-629.00,2213.00,5720,20240703,-53.93,2510,20250409,4.98,3230,-18.42,20250109,2510,4.98,20250409,5720,-53.93,20240703,2510,4.98,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250423,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2600,20,2,0.78,156490,59,0.19,2660,2660,2600,3350,1810,2580,2652.37,0.00,0,-3,2760,2670,2625,2535,2490,2647,2512,58,770,500,1700,5,1,11614526,302,-4.13,1.17,12,0.00,-629.00,2213.00,5720,20240703,-54.55,2510,20250409,3.59,3230,-19.50,20250109,2510,3.59,20250409,5720,-54.55,20240703,2510,3.59,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N 20250422,161116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2580,-100,5,-3.73,82638547,31637,458.57,2680,2715,2580,3480,1880,2680,2612.60,0.00,0,562,2740,2710,2695,2665,2650,2702,2657,58,800,500,1760,5,1,11614526,300,-4.10,1.17,12,0.27,-629.00,2213.00,5720,20240703,-54.90,2510,20250409,2.79,3230,-20.12,20250109,2510,2.79,20250409,5720,-54.90,20240703,2510,2.79,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N 20250422,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2605,-75,5,-2.80,61132502,23312,337.90,2680,2715,2580,3480,1880,2680,2622.36,0.00,0,1005,2740,2710,2695,2665,2650,2702,2657,58,800,500,1760,5,1,11614526,303,-4.14,1.18,12,0.20,-629.00,2213.00,5720,20240703,-54.46,2510,20250409,3.78,3230,-19.35,20250109,2510,3.78,20250409,5720,-54.46,20240703,2510,3.78,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N 20250422,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2595,-85,5,-3.17,59420707,22653,328.35,2680,2715,2580,3480,1880,2680,2623.08,0.00,0,936,2740,2710,2695,2665,2650,2702,2657,58,800,500,1760,5,1,11614526,301,-4.13,1.17,12,0.20,-629.00,2213.00,5720,20240703,-54.63,2510,20250409,3.39,3230,-19.66,20250109,2510,3.39,20250409,5720,-54.63,20240703,2510,3.39,20250409,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20250401.csv b/335870/price/prices-20250401.csv index 86c8e546ce72..17aca69ca431 100644 --- a/335870/price/prices-20250401.csv +++ b/335870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,-170,5,-7.30,81987525,37102,44.61,2330,2330,2150,3025,1635,2330,2209.79,13.59,0,-3077,2516,2422,2286,2192,2056,2470,2240,17,695,100,1530,5,1,16750473,362,30.00,1.16,12,0.22,72.00,1867.00,2600,20250403,-16.92,900,20240805,140.00,2600,-16.92,20250403,1140,89.47,20250106,2600,-16.92,20250403,900,140.00,20240805,0.32,Y,335870,100,16 억,,2276020,N,N,75,N,00,N +20250423,151144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,-125,5,-5.36,78561325,35527,42.72,2330,2330,2150,3025,1635,2330,2211.31,13.59,0,-1900,2516,2422,2286,2192,2056,2470,2240,17,695,100,1530,5,1,16750473,369,30.62,1.18,12,0.21,72.00,1867.00,2600,20250403,-15.19,900,20240805,145.00,2600,-15.19,20250403,1140,93.42,20250106,2600,-15.19,20250403,900,145.00,20240805,0.32,Y,335870,100,16 억,,2276020,N,N,1006,N,00,N +20250423,141142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-115,5,-4.94,61774975,27939,33.59,2330,2330,2150,3025,1635,2330,2211.07,13.59,0,-814,2516,2422,2286,2192,2056,2470,2240,17,695,100,1530,5,1,16750473,371,30.76,1.19,12,0.17,72.00,1867.00,2600,20250403,-14.81,900,20240805,146.11,2600,-14.81,20250403,1140,94.30,20250106,2600,-14.81,20250403,900,146.11,20240805,0.32,Y,335870,100,16 억,,2276020,N,N,1006,N,00,N +20250423,131141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,-135,5,-5.79,60365595,27301,32.83,2330,2330,2150,3025,1635,2330,2211.11,13.59,0,-176,2516,2422,2286,2192,2056,2470,2240,17,695,100,1530,5,1,16750473,368,30.49,1.18,12,0.16,72.00,1867.00,2600,20250403,-15.58,900,20240805,143.89,2600,-15.58,20250403,1140,92.54,20250106,2600,-15.58,20250403,900,143.89,20240805,0.32,Y,335870,100,16 억,,2276020,N,N,1006,N,00,N +20250423,121145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-115,5,-4.94,28906195,12963,15.59,2330,2330,2150,3025,1635,2330,2229.90,13.59,0,333,2516,2422,2286,2192,2056,2470,2240,17,695,100,1530,5,1,16750473,371,30.76,1.19,12,0.08,72.00,1867.00,2600,20250403,-14.81,900,20240805,146.11,2600,-14.81,20250403,1140,94.30,20250106,2600,-14.81,20250403,900,146.11,20240805,0.32,Y,335870,100,16 억,,2276020,N,N,1006,N,00,N +20250423,111145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-120,5,-5.15,25891195,11599,13.95,2330,2330,2150,3025,1635,2330,2232.19,13.59,0,1356,2516,2422,2286,2192,2056,2470,2240,17,695,100,1530,5,1,16750473,370,30.69,1.18,12,0.07,72.00,1867.00,2600,20250403,-15.00,900,20240805,145.56,2600,-15.00,20250403,1140,93.86,20250106,2600,-15.00,20250403,900,145.56,20240805,0.32,Y,335870,100,16 억,,2276020,N,N,1006,N,00,N +20250423,101147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,-90,5,-3.86,22706845,10160,12.22,2330,2330,2150,3025,1635,2330,2234.93,13.59,0,2426,2516,2422,2286,2192,2056,2470,2240,17,695,100,1530,5,1,16750473,375,31.11,1.20,12,0.06,72.00,1867.00,2600,20250403,-13.85,900,20240805,148.89,2600,-13.85,20250403,1140,96.49,20250106,2600,-13.85,20250403,900,148.89,20240805,0.32,Y,335870,100,16 억,,2276020,N,N,1006,N,00,N +20250423,091153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,-100,5,-4.29,11340175,5079,6.11,2330,2330,2150,3025,1635,2330,2232.76,13.59,0,507,2516,2422,2286,2192,2056,2470,2240,17,695,100,1530,5,1,16750473,374,30.97,1.19,12,0.03,72.00,1867.00,2600,20250403,-14.23,900,20240805,147.78,2600,-14.23,20250403,1140,95.61,20250106,2600,-14.23,20250403,900,147.78,20240805,0.32,Y,335870,100,16 억,,2276020,N,N,1006,N,00,N 20250422,161116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,180,2,8.37,188576576,82195,652.29,2160,2380,2150,2795,1505,2150,2294.25,13.66,0,-1763,2196,2172,2156,2132,2116,2185,2145,17,645,100,1410,5,1,16681422,389,32.36,1.25,12,0.49,72.00,1867.00,2600,20250403,-10.38,900,20240805,158.89,2600,-10.38,20250403,1140,104.39,20250106,2600,-10.38,20250403,900,158.89,20240805,0.32,Y,335870,100,16 억,,2278056,N,N,1006,N,00,N 20250422,151137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,105,2,4.88,176015711,76784,609.35,2160,2380,2150,2795,1505,2150,2292.35,13.66,0,-1292,2196,2172,2156,2132,2116,2185,2145,17,645,100,1410,5,1,16681422,376,31.32,1.21,12,0.46,72.00,1867.00,2600,20250403,-13.27,900,20240805,150.56,2600,-13.27,20250403,1140,97.81,20250106,2600,-13.27,20250403,900,150.56,20240805,0.32,Y,335870,100,16 억,,2278056,N,N,1,N,00,N 20250422,141137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,120,2,5.58,163661436,71328,566.05,2160,2380,2150,2795,1505,2150,2294.49,13.66,0,-2476,2196,2172,2156,2132,2116,2185,2145,17,645,100,1410,5,1,16681422,379,31.53,1.22,12,0.43,72.00,1867.00,2600,20250403,-12.69,900,20240805,152.22,2600,-12.69,20250403,1140,99.12,20250106,2600,-12.69,20250403,900,152.22,20240805,0.32,Y,335870,100,16 억,,2278056,N,N,1,N,00,N diff --git a/335890/price/prices-20250401.csv b/335890/price/prices-20250401.csv index d6f7fc7c3959..bafa43e44dd4 100644 --- a/335890/price/prices-20250401.csv +++ b/335890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,270,2,3.42,5757723135,704508,341.31,8040,8260,8030,10270,5530,7900,8172.69,4.97,0,87219,8126,8012,7896,7782,7666,8070,7840,58,2370,100,5840,10,1,58419125,4773,14.62,5.20,12,1.21,559.00,1572.00,11890,20240708,-31.29,6380,20250409,28.06,9140,-10.61,20250212,6380,28.06,20250409,11890,-31.29,20240708,6380,28.06,20250409,4.21,Y,335890,100,58 억,,2902249,N,N,30506,N,00,N +20250423,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8210,310,2,3.92,5463289695,668537,323.88,8040,8260,8030,10270,5530,7900,8172.01,4.97,0,103369,8126,8012,7896,7782,7666,8070,7840,58,2370,100,5840,10,1,58419125,4796,14.69,5.22,12,1.14,559.00,1572.00,11890,20240708,-30.95,6380,20250409,28.68,9140,-10.18,20250212,6380,28.68,20250409,11890,-30.95,20240708,6380,28.68,20250409,4.21,Y,335890,100,58 억,,2902249,N,N,10422,N,00,N +20250423,141143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,300,2,3.80,4584282395,561414,271.98,8040,8260,8030,10270,5530,7900,8165.60,4.97,0,97180,8126,8012,7896,7782,7666,8070,7840,58,2370,100,5840,10,1,58419125,4790,14.67,5.22,12,0.96,559.00,1572.00,11890,20240708,-31.03,6380,20250409,28.53,9140,-10.28,20250212,6380,28.53,20250409,11890,-31.03,20240708,6380,28.53,20250409,4.21,Y,335890,100,58 억,,2902249,N,N,10422,N,00,N +20250423,131141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8040,140,2,1.77,3096299685,379804,184.00,8040,8240,8030,10270,5530,7900,8152.36,4.97,0,26460,8126,8012,7896,7782,7666,8070,7840,58,2370,100,5840,10,1,58419125,4697,14.38,5.11,12,0.65,559.00,1572.00,11890,20240708,-32.38,6380,20250409,26.02,9140,-12.04,20250212,6380,26.02,20250409,11890,-32.38,20240708,6380,26.02,20250409,4.21,Y,335890,100,58 억,,2902249,N,N,10422,N,00,N +20250423,121145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8060,160,2,2.03,2948481975,361434,175.10,8040,8240,8040,10270,5530,7900,8157.73,4.97,0,36857,8126,8012,7896,7782,7666,8070,7840,58,2370,100,5840,10,1,58419125,4709,14.42,5.13,12,0.62,559.00,1572.00,11890,20240708,-32.21,6380,20250409,26.33,9140,-11.82,20250212,6380,26.33,20250409,11890,-32.21,20240708,6380,26.33,20250409,4.21,Y,335890,100,58 억,,2902249,N,N,10422,N,00,N +20250423,111146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,210,2,2.66,2706544980,331511,160.60,8040,8240,8040,10270,5530,7900,8164.27,4.97,0,37541,8126,8012,7896,7782,7666,8070,7840,58,2370,100,5840,10,1,58419125,4738,14.51,5.16,12,0.57,559.00,1572.00,11890,20240708,-31.79,6380,20250409,27.12,9140,-11.27,20250212,6380,27.12,20250409,11890,-31.79,20240708,6380,27.12,20250409,4.21,Y,335890,100,58 억,,2902249,N,N,10422,N,00,N +20250423,101147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8190,290,2,3.67,2341230505,286486,138.79,8040,8240,8040,10270,5530,7900,8172.23,4.97,0,45937,8126,8012,7896,7782,7666,8070,7840,58,2370,100,5840,10,1,58419125,4785,14.65,5.21,12,0.49,559.00,1572.00,11890,20240708,-31.12,6380,20250409,28.37,9140,-10.39,20250212,6380,28.37,20250409,11890,-31.12,20240708,6380,28.37,20250409,4.21,Y,335890,100,58 억,,2902249,N,N,10422,N,00,N +20250423,091153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,190,2,2.41,937637265,114642,55.54,8040,8230,8040,10270,5530,7900,8178.83,4.97,0,-5189,8126,8012,7896,7782,7666,8070,7840,58,2370,100,5840,10,1,58419125,4726,14.47,5.15,12,0.20,559.00,1572.00,11890,20240708,-31.96,6380,20250409,26.80,9140,-11.49,20250212,6380,26.80,20250409,11890,-31.96,20240708,6380,26.80,20250409,4.21,Y,335890,100,58 억,,2902249,N,N,10422,N,00,N 20250422,161117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-10,5,-0.13,1634340935,206415,59.36,7790,8010,7780,10280,5540,7910,7917.74,4.92,0,22016,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4615,14.13,5.03,12,0.35,559.00,1572.00,11890,20240708,-33.56,6380,20250409,23.82,9140,-13.57,20250212,6380,23.82,20250409,11890,-33.56,20240708,6380,23.82,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,10422,N,00,N 20250422,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-10,5,-0.13,1482856605,187220,53.84,7790,8010,7780,10280,5540,7910,7920.40,4.92,0,24195,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4615,14.13,5.03,12,0.32,559.00,1572.00,11890,20240708,-33.56,6380,20250409,23.82,9140,-13.57,20250212,6380,23.82,20250409,11890,-33.56,20240708,6380,23.82,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N 20250422,141137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,20,2,0.25,1201771135,151679,43.62,7790,8010,7780,10280,5540,7910,7923.12,4.92,0,14642,8123,8016,7903,7796,7683,7960,7740,58,2370,100,5850,10,1,58419125,4633,14.19,5.04,12,0.26,559.00,1572.00,11890,20240708,-33.31,6380,20250409,24.29,9140,-13.24,20250212,6380,24.29,20250409,11890,-33.31,20240708,6380,24.29,20250409,4.23,Y,335890,100,58 억,,2876331,N,N,15491,N,00,N diff --git a/336040/price/prices-20250401.csv b/336040/price/prices-20250401.csv index 014c0a8dafee..9f52416aa10d 100644 --- a/336040/price/prices-20250401.csv +++ b/336040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161124,57,100.00,KONEX,,,N,N,N,N, ,N,4100,100,2,2.50,4100,1,2.50,4100,4100,4100,4600,3400,4000,4100.00,0.00,0,0,4133,4066,3933,3866,3733,4100,3900,23,600,500,2400,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250423,151144,57,100.00,KONEX,,,N,N,N,N, ,N,4100,100,2,2.50,4100,1,2.50,4100,4100,4100,4600,3400,4000,4100.00,0.00,0,0,4133,4066,3933,3866,3733,4100,3900,23,600,500,2400,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250423,141143,57,100.00,KONEX,,,N,N,N,N, ,N,4100,100,2,2.50,4100,1,2.50,4100,4100,4100,4600,3400,4000,4100.00,0.00,0,0,4133,4066,3933,3866,3733,4100,3900,23,600,500,2400,5,1,4684534,192,-12.65,14.86,12,0.00,-324.00,276.00,8990,20240723,-54.39,2975,20241121,37.82,4500,-8.89,20250114,3500,17.14,20250102,8990,-54.39,20240723,2975,37.82,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250423,131142,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4133,4066,3933,3866,3733,4100,3900,23,600,500,2400,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250423,121146,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4133,4066,3933,3866,3733,4100,3900,23,600,500,2400,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250423,111146,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4133,4066,3933,3866,3733,4100,3900,23,600,500,2400,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250423,101148,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4133,4066,3933,3866,3733,4100,3900,23,600,500,2400,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250423,091154,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,0,0,0.00,0,0,0,4600,3400,4000,0.00,0.00,0,0,4133,4066,3933,3866,3733,4100,3900,23,600,500,2400,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250422,161117,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,157000,40,800.00,4000,4000,3800,4945,3655,4300,3925.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250422,151137,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,157000,40,800.00,4000,4000,3800,4945,3655,4300,3925.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250422,141138,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,157000,40,800.00,4000,4000,3800,4945,3655,4300,3925.00,0.00,0,0,4433,4366,4233,4166,4033,4400,4200,23,645,500,2580,5,1,4684534,187,-12.35,14.49,12,0.00,-324.00,276.00,8990,20240723,-55.51,2975,20241121,34.45,4500,-11.11,20250114,3500,14.29,20250102,8990,-55.51,20240723,2975,34.45,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20250401.csv b/336060/price/prices-20250401.csv index 48b63617d7ce..4068e3ce9443 100644 --- a/336060/price/prices-20250401.csv +++ b/336060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,-24,5,-1.81,370485099,284845,90.60,1345,1345,1285,1721,927,1324,1300.66,2.85,0,27341,1362,1343,1331,1312,1300,1337,1306,48,397,100,820,1,1,48155200,626,19.12,1.59,12,0.59,68.00,816.00,2210,20240619,-41.18,1018,20241210,27.70,1420,-8.45,20250107,1137,14.34,20250408,2210,-41.18,20240619,1018,27.70,20241210,3.46,Y,336060,100,48 억,,1374029,N,N,23234,N,00,N +20250423,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,-24,5,-1.81,351166087,269938,85.85,1345,1345,1285,1721,927,1324,1300.91,2.85,0,31590,1362,1343,1331,1312,1300,1337,1306,48,397,100,820,1,1,48155200,626,19.12,1.59,12,0.56,68.00,816.00,2210,20240619,-41.18,1018,20241210,27.70,1420,-8.45,20250107,1137,14.34,20250408,2210,-41.18,20240619,1018,27.70,20241210,3.46,Y,336060,100,48 억,,1374029,N,N,38407,N,00,N +20250423,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1299,-25,5,-1.89,332712762,255689,81.32,1345,1345,1285,1721,927,1324,1301.24,2.85,0,35021,1362,1343,1331,1312,1300,1337,1306,48,397,100,820,1,1,48155200,626,19.10,1.59,12,0.53,68.00,816.00,2210,20240619,-41.22,1018,20241210,27.60,1420,-8.52,20250107,1137,14.25,20250408,2210,-41.22,20240619,1018,27.60,20241210,3.46,Y,336060,100,48 억,,1374029,N,N,38407,N,00,N +20250423,131142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,-24,5,-1.81,310270362,238423,75.83,1345,1345,1285,1721,927,1324,1301.34,2.85,0,36136,1362,1343,1331,1312,1300,1337,1306,48,397,100,820,1,1,48155200,626,19.12,1.59,12,0.50,68.00,816.00,2210,20240619,-41.18,1018,20241210,27.70,1420,-8.45,20250107,1137,14.34,20250408,2210,-41.18,20240619,1018,27.70,20241210,3.46,Y,336060,100,48 억,,1374029,N,N,38407,N,00,N +20250423,121146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1294,-30,5,-2.27,265808096,204098,64.91,1345,1345,1285,1721,927,1324,1302.36,2.85,0,21875,1362,1343,1331,1312,1300,1337,1306,48,397,100,820,1,1,48155200,623,19.03,1.59,12,0.42,68.00,816.00,2210,20240619,-41.45,1018,20241210,27.11,1420,-8.87,20250107,1137,13.81,20250408,2210,-41.45,20240619,1018,27.11,20241210,3.46,Y,336060,100,48 억,,1374029,N,N,38407,N,00,N +20250423,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,-24,5,-1.81,235426768,180679,57.47,1345,1345,1285,1721,927,1324,1303.01,2.85,0,25913,1362,1343,1331,1312,1300,1337,1306,48,397,100,820,1,1,48155200,626,19.12,1.59,12,0.38,68.00,816.00,2210,20240619,-41.18,1018,20241210,27.70,1420,-8.45,20250107,1137,14.34,20250408,2210,-41.18,20240619,1018,27.70,20241210,3.46,Y,336060,100,48 억,,1374029,N,N,38407,N,00,N +20250423,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1309,-15,5,-1.13,175644768,134736,42.85,1345,1345,1285,1721,927,1324,1303.62,2.85,0,26037,1362,1343,1331,1312,1300,1337,1306,48,397,100,820,1,1,48155200,630,19.25,1.60,12,0.28,68.00,816.00,2210,20240619,-40.77,1018,20241210,28.59,1420,-7.82,20250107,1137,15.13,20250408,2210,-40.77,20240619,1018,28.59,20241210,3.46,Y,336060,100,48 억,,1374029,N,N,38407,N,00,N +20250423,091154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1329,5,2,0.38,17917945,13517,4.30,1345,1345,1315,1721,927,1324,1325.59,2.85,0,-5900,1362,1343,1331,1312,1300,1337,1306,48,397,100,820,1,1,48155200,640,19.54,1.63,12,0.03,68.00,816.00,2210,20240619,-39.86,1018,20241210,30.55,1420,-6.41,20250107,1137,16.89,20250408,2210,-39.86,20240619,1018,30.55,20241210,3.46,Y,336060,100,48 억,,1374029,N,N,38407,N,00,N 20250422,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1324,-22,5,-1.63,418104617,313872,136.66,1346,1350,1319,1749,943,1346,1332.12,2.75,0,51962,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,638,19.47,1.62,12,0.65,68.00,816.00,2210,20240619,-40.09,1018,20241210,30.06,1420,-6.76,20250107,1137,16.45,20250408,2210,-40.09,20240619,1018,30.06,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,38407,N,00,N 20250422,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,-21,5,-1.56,413464058,310366,135.13,1346,1350,1319,1749,943,1346,1332.18,2.75,0,52596,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,638,19.49,1.62,12,0.64,68.00,816.00,2210,20240619,-40.05,1018,20241210,30.16,1420,-6.69,20250107,1137,16.53,20250408,2210,-40.05,20240619,1018,30.16,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N 20250422,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,-21,5,-1.56,377648457,283333,123.36,1346,1350,1319,1749,943,1346,1332.88,2.75,0,47912,1375,1360,1345,1330,1315,1368,1338,48,403,100,830,1,1,48155200,638,19.49,1.62,12,0.59,68.00,816.00,2210,20240619,-40.05,1018,20241210,30.16,1420,-6.69,20250107,1137,16.53,20250408,2210,-40.05,20240619,1018,30.16,20241210,3.55,Y,336060,100,48 억,,1322812,N,N,8561,N,00,N diff --git a/336260/price/prices-20250401.csv b/336260/price/prices-20250401.csv index b447872b45e6..bfb358191a93 100644 --- a/336260/price/prices-20250401.csv +++ b/336260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161124,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15200,1010,2,7.12,13303572585,866892,609.89,14510,16130,14500,18440,9940,14190,15346.29,10.56,0,2928,14443,14316,14233,14106,14023,14275,14065,65,4250,100,10500,10,1,65493726,9955,-118.75,2.49,12,1.32,-128.00,6099.00,27300,20240523,-44.32,12500,20250403,21.60,18000,-15.56,20250120,12500,21.60,20250403,27300,-44.32,20240523,12500,21.60,20250403,1.20,Y,336260,100,65 억,,6915716,N,N,39655,N,00,N +20250423,151145,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15160,970,2,6.84,13054971385,850526,598.37,14510,16130,14500,18440,9940,14190,15349.29,10.56,0,2739,14443,14316,14233,14106,14023,14275,14065,65,4250,100,10500,10,1,65493726,9929,-118.44,2.49,12,1.30,-128.00,6099.00,27300,20240523,-44.47,12500,20250403,21.28,18000,-15.78,20250120,12500,21.28,20250403,27300,-44.47,20240523,12500,21.28,20250403,1.20,Y,336260,100,65 억,,6915716,N,N,18180,N,00,N +20250423,141143,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15210,1020,2,7.19,12652341945,823988,579.70,14510,16130,14500,18440,9940,14190,15355.01,10.56,0,1523,14443,14316,14233,14106,14023,14275,14065,65,4250,100,10500,10,1,65493726,9962,-118.83,2.49,12,1.26,-128.00,6099.00,27300,20240523,-44.29,12500,20250403,21.68,18000,-15.50,20250120,12500,21.68,20250403,27300,-44.29,20240523,12500,21.68,20250403,1.20,Y,336260,100,65 억,,6915716,N,N,18180,N,00,N +20250423,131142,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15190,1000,2,7.05,11911487695,775307,545.45,14510,16130,14500,18440,9940,14190,15363.58,10.56,0,-23337,14443,14316,14233,14106,14023,14275,14065,65,4250,100,10500,10,1,65493726,9948,-118.67,2.49,12,1.18,-128.00,6099.00,27300,20240523,-44.36,12500,20250403,21.52,18000,-15.61,20250120,12500,21.52,20250403,27300,-44.36,20240523,12500,21.52,20250403,1.20,Y,336260,100,65 억,,6915716,N,N,18180,N,00,N +20250423,121146,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15190,1000,2,7.05,11615396900,755830,531.75,14510,16130,14500,18440,9940,14190,15367.74,10.56,0,-23747,14443,14316,14233,14106,14023,14275,14065,65,4250,100,10500,10,1,65493726,9948,-118.67,2.49,12,1.15,-128.00,6099.00,27300,20240523,-44.36,12500,20250403,21.52,18000,-15.61,20250120,12500,21.52,20250403,27300,-44.36,20240523,12500,21.52,20250403,1.20,Y,336260,100,65 억,,6915716,N,N,18180,N,00,N +20250423,111147,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15200,1010,2,7.12,11208202485,729056,512.91,14510,16130,14500,18440,9940,14190,15373.58,10.56,0,-25914,14443,14316,14233,14106,14023,14275,14065,65,4250,100,10500,10,1,65493726,9955,-118.75,2.49,12,1.11,-128.00,6099.00,27300,20240523,-44.32,12500,20250403,21.60,18000,-15.56,20250120,12500,21.60,20250403,27300,-44.32,20240523,12500,21.60,20250403,1.20,Y,336260,100,65 억,,6915716,N,N,18180,N,00,N +20250423,101148,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,15280,1090,2,7.68,9224806065,599497,421.77,14510,16130,14500,18440,9940,14190,15387.58,10.56,0,-58573,14443,14316,14233,14106,14023,14275,14065,65,4250,100,10500,10,1,65493726,10007,-119.38,2.51,12,0.92,-128.00,6099.00,27300,20240523,-44.03,12500,20250403,22.24,18000,-15.11,20250120,12500,22.24,20250403,27300,-44.03,20240523,12500,22.24,20250403,1.20,Y,336260,100,65 억,,6915716,N,N,18180,N,00,N +20250423,091154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,14850,660,2,4.65,647242840,43877,30.87,14510,14850,14500,18440,9940,14190,14751.30,10.56,0,12527,14443,14316,14233,14106,14023,14275,14065,65,4250,100,10500,10,1,65493726,9726,-116.02,2.43,12,0.07,-128.00,6099.00,27300,20240523,-45.60,12500,20250403,18.80,18000,-17.50,20250120,12500,18.80,20250403,27300,-45.60,20240523,12500,18.80,20250403,1.20,Y,336260,100,65 억,,6915716,N,N,18180,N,00,N 20250422,161117,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,14190,-20,5,-0.14,2021771135,142140,180.18,14240,14360,14150,18470,9950,14210,14223.80,10.60,0,34621,14650,14430,14270,14050,13890,14350,13970,65,4260,100,10510,10,1,65493726,9294,-110.86,2.33,12,0.22,-128.00,6099.00,27300,20240523,-48.02,12500,20250403,13.52,18000,-21.17,20250120,12500,13.52,20250403,27300,-48.02,20240523,12500,13.52,20250403,1.19,Y,336260,100,65 억,,6942855,N,N,18180,N,00,N 20250422,151138,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,14260,50,2,0.35,1589937065,111735,141.64,14240,14360,14150,18470,9950,14210,14229.53,10.60,0,15771,14650,14430,14270,14050,13890,14350,13970,65,4260,100,10510,10,1,65493726,9339,-111.41,2.34,12,0.17,-128.00,6099.00,27300,20240523,-47.77,12500,20250403,14.08,18000,-20.78,20250120,12500,14.08,20250403,27300,-47.77,20240523,12500,14.08,20250403,1.19,Y,336260,100,65 억,,6942855,N,N,13874,N,00,N 20250422,141138,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,14210,0,3,0.00,1299706565,91361,115.81,14240,14360,14150,18470,9950,14210,14226.05,10.60,0,6951,14650,14430,14270,14050,13890,14350,13970,65,4260,100,10510,10,1,65493726,9307,-111.02,2.33,12,0.14,-128.00,6099.00,27300,20240523,-47.95,12500,20250403,13.68,18000,-21.06,20250120,12500,13.68,20250403,27300,-47.95,20240523,12500,13.68,20250403,1.19,Y,336260,100,65 억,,6942855,N,N,13874,N,00,N diff --git a/336370/price/prices-20250401.csv b/336370/price/prices-20250401.csv index 6f89e485d15f..ca622f8f6b95 100644 --- a/336370/price/prices-20250401.csv +++ b/336370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7980,370,2,4.86,1210192545,153846,204.91,7680,7990,7680,9890,5330,7610,7866.21,5.03,0,88392,7803,7706,7583,7486,7363,7755,7535,70,2280,100,5630,10,1,70217344,5603,190.00,0.94,12,0.22,42.00,8495.00,23500,20240701,-66.04,6750,20250409,18.22,11800,-32.37,20250120,6750,18.22,20250409,23500,-66.04,20240701,6750,18.22,20250409,1.28,Y,336370,100,70 억,,3532110,N,N,6672,N,00,N +20250423,151145,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7940,330,2,4.34,1140394360,145085,193.24,7680,7960,7680,9890,5330,7610,7860.18,5.03,0,84555,7803,7706,7583,7486,7363,7755,7535,70,2280,100,5630,10,1,70217344,5575,189.05,0.93,12,0.21,42.00,8495.00,23500,20240701,-66.21,6750,20250409,17.63,11800,-32.71,20250120,6750,17.63,20250409,23500,-66.21,20240701,6750,17.63,20250409,1.28,Y,336370,100,70 억,,3532110,N,N,15234,N,00,N +20250423,141144,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7870,260,2,3.42,941342450,119944,159.75,7680,7960,7680,9890,5330,7610,7848.18,5.03,0,69149,7803,7706,7583,7486,7363,7755,7535,70,2280,100,5630,10,1,70217344,5526,187.38,0.93,12,0.17,42.00,8495.00,23500,20240701,-66.51,6750,20250409,16.59,11800,-33.31,20250120,6750,16.59,20250409,23500,-66.51,20240701,6750,16.59,20250409,1.28,Y,336370,100,70 억,,3532110,N,N,15234,N,00,N +20250423,131142,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7900,290,2,3.81,861912480,109867,146.33,7680,7960,7680,9890,5330,7610,7845.05,5.03,0,63340,7803,7706,7583,7486,7363,7755,7535,70,2280,100,5630,10,1,70217344,5547,188.10,0.93,12,0.16,42.00,8495.00,23500,20240701,-66.38,6750,20250409,17.04,11800,-33.05,20250120,6750,17.04,20250409,23500,-66.38,20240701,6750,17.04,20250409,1.28,Y,336370,100,70 억,,3532110,N,N,15234,N,00,N +20250423,121146,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7900,290,2,3.81,754753600,96316,128.28,7680,7960,7680,9890,5330,7610,7836.22,5.03,0,56395,7803,7706,7583,7486,7363,7755,7535,70,2280,100,5630,10,1,70217344,5547,188.10,0.93,12,0.14,42.00,8495.00,23500,20240701,-66.38,6750,20250409,17.04,11800,-33.05,20250120,6750,17.04,20250409,23500,-66.38,20240701,6750,17.04,20250409,1.28,Y,336370,100,70 억,,3532110,N,N,15234,N,00,N +20250423,111147,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7880,270,2,3.55,543285330,69589,92.69,7680,7880,7680,9890,5330,7610,7807.06,5.03,0,45032,7803,7706,7583,7486,7363,7755,7535,70,2280,100,5630,10,1,70217344,5533,187.62,0.93,12,0.10,42.00,8495.00,23500,20240701,-66.47,6750,20250409,16.74,11800,-33.22,20250120,6750,16.74,20250409,23500,-66.47,20240701,6750,16.74,20250409,1.28,Y,336370,100,70 억,,3532110,N,N,15234,N,00,N +20250423,101149,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7820,210,2,2.76,389506460,49996,66.59,7680,7870,7680,9890,5330,7610,7790.75,5.03,0,32940,7803,7706,7583,7486,7363,7755,7535,70,2280,100,5630,10,1,70217344,5491,186.19,0.92,12,0.07,42.00,8495.00,23500,20240701,-66.72,6750,20250409,15.85,11800,-33.73,20250120,6750,15.85,20250409,23500,-66.72,20240701,6750,15.85,20250409,1.28,Y,336370,100,70 억,,3532110,N,N,15234,N,00,N +20250423,091155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7780,170,2,2.23,87327390,11276,15.02,7680,7830,7680,9890,5330,7610,7744.54,5.03,0,6523,7803,7706,7583,7486,7363,7755,7535,70,2280,100,5630,10,1,70217344,5463,185.24,0.92,12,0.02,42.00,8495.00,23500,20240701,-66.89,6750,20250409,15.26,11800,-34.07,20250120,6750,15.26,20250409,23500,-66.89,20240701,6750,15.26,20250409,1.28,Y,336370,100,70 억,,3532110,N,N,15234,N,00,N 20250422,161118,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7610,-50,5,-0.65,565778525,75081,131.06,7510,7680,7460,9950,5370,7660,7535.58,5.03,0,2135,7873,7766,7683,7576,7493,7725,7535,70,2290,100,5660,10,1,70217344,5344,181.19,0.90,12,0.11,42.00,8495.00,23500,20240701,-67.62,6750,20250409,12.74,11800,-35.51,20250120,6750,12.74,20250409,23500,-67.62,20240701,6750,12.74,20250409,1.30,Y,336370,100,70 억,,3530542,N,N,15234,N,00,N 20250422,151138,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7560,-100,5,-1.31,512951155,68105,118.88,7510,7680,7460,9950,5370,7660,7531.77,5.03,0,1055,7873,7766,7683,7576,7493,7725,7535,70,2290,100,5660,10,1,70217344,5308,180.00,0.89,12,0.10,42.00,8495.00,23500,20240701,-67.83,6750,20250409,12.00,11800,-35.93,20250120,6750,12.00,20250409,23500,-67.83,20240701,6750,12.00,20250409,1.30,Y,336370,100,70 억,,3530542,N,N,16946,N,00,N 20250422,141138,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7560,-100,5,-1.31,394302715,52339,91.36,7510,7680,7460,9950,5370,7660,7533.63,5.03,0,-236,7873,7766,7683,7576,7493,7725,7535,70,2290,100,5660,10,1,70217344,5308,180.00,0.89,12,0.07,42.00,8495.00,23500,20240701,-67.83,6750,20250409,12.00,11800,-35.93,20250120,6750,12.00,20250409,23500,-67.83,20240701,6750,12.00,20250409,1.30,Y,336370,100,70 억,,3530542,N,N,16946,N,00,N diff --git a/336570/price/prices-20250401.csv b/336570/price/prices-20250401.csv index 10043806f11e..98ee39c52dc4 100644 --- a/336570/price/prices-20250401.csv +++ b/336570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161125,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7880,-310,5,-3.79,9605984335,1212335,168.56,8240,8240,7760,10640,5740,8190,7923.54,3.44,0,327482,8556,8372,8266,8082,7976,8320,8030,89,2450,100,5730,10,1,89340619,7040,24.10,5.55,12,1.36,327.00,1419.00,12000,20240422,-34.33,3860,20241209,104.15,8570,-8.05,20250418,4460,76.68,20250102,11400,-30.88,20240509,3860,104.15,20241209,3.35,Y,336570,100,89 억,,3076652,N,N,44657,N,00,N +20250423,151145,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7890,-300,5,-3.66,9314913375,1175414,163.43,8240,8240,7760,10640,5740,8190,7924.79,3.44,0,306977,8556,8372,8266,8082,7976,8320,8030,89,2450,100,5730,10,1,89340619,7049,24.13,5.56,12,1.32,327.00,1419.00,12000,20240422,-34.25,3860,20241209,104.40,8570,-7.93,20250418,4460,76.91,20250102,11400,-30.79,20240509,3860,104.40,20241209,3.35,Y,336570,100,89 억,,3076652,N,N,80356,N,00,N +20250423,141144,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7870,-320,5,-3.91,8406503455,1060061,147.39,8240,8240,7760,10640,5740,8190,7930.21,3.44,0,274718,8556,8372,8266,8082,7976,8320,8030,89,2450,100,5730,10,1,89340619,7031,24.07,5.55,12,1.19,327.00,1419.00,12000,20240422,-34.42,3860,20241209,103.89,8570,-8.17,20250418,4460,76.46,20250102,11400,-30.96,20240509,3860,103.89,20241209,3.35,Y,336570,100,89 억,,3076652,N,N,80356,N,00,N +20250423,131143,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7880,-310,5,-3.79,7699546265,970303,134.91,8240,8240,7760,10640,5740,8190,7935.20,3.44,0,230947,8556,8372,8266,8082,7976,8320,8030,89,2450,100,5730,10,1,89340619,7040,24.10,5.55,12,1.09,327.00,1419.00,12000,20240422,-34.33,3860,20241209,104.15,8570,-8.05,20250418,4460,76.68,20250102,11400,-30.88,20240509,3860,104.15,20241209,3.35,Y,336570,100,89 억,,3076652,N,N,80356,N,00,N +20250423,121147,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7890,-300,5,-3.66,6825976655,859495,119.50,8240,8240,7760,10640,5740,8190,7941.85,3.44,0,182216,8556,8372,8266,8082,7976,8320,8030,89,2450,100,5730,10,1,89340619,7049,24.13,5.56,12,0.96,327.00,1419.00,12000,20240422,-34.25,3860,20241209,104.40,8570,-7.93,20250418,4460,76.91,20250102,11400,-30.79,20240509,3860,104.40,20241209,3.35,Y,336570,100,89 억,,3076652,N,N,80356,N,00,N +20250423,111147,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7870,-320,5,-3.91,5954369740,748932,104.13,8240,8240,7760,10640,5740,8190,7950.48,3.44,0,144958,8556,8372,8266,8082,7976,8320,8030,89,2450,100,5730,10,1,89340619,7031,24.07,5.55,12,0.84,327.00,1419.00,12000,20240422,-34.42,3860,20241209,103.89,8570,-8.17,20250418,4460,76.46,20250102,11400,-30.96,20240509,3860,103.89,20241209,3.35,Y,336570,100,89 억,,3076652,N,N,80356,N,00,N +20250423,101149,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8020,-170,5,-2.08,2075350855,256635,35.68,8240,8240,8020,10640,5740,8190,8086.78,3.44,0,41808,8556,8372,8266,8082,7976,8320,8030,89,2450,100,5730,10,1,89340619,7165,24.53,5.65,12,0.29,327.00,1419.00,12000,20240422,-33.17,3860,20241209,107.77,8570,-6.42,20250418,4460,79.82,20250102,11400,-29.65,20240509,3860,107.77,20241209,3.35,Y,336570,100,89 억,,3076652,N,N,80356,N,00,N +20250423,091155,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8140,-50,5,-0.61,669474120,82218,11.43,8240,8240,8100,10640,5740,8190,8142.67,3.44,0,7861,8556,8372,8266,8082,7976,8320,8030,89,2450,100,5730,10,1,89340619,7272,24.89,5.74,12,0.09,327.00,1419.00,12000,20240422,-32.17,3860,20241209,110.88,8570,-5.02,20250418,4460,82.51,20250102,11400,-28.60,20240509,3860,110.88,20241209,3.35,Y,336570,100,89 억,,3076652,N,N,80356,N,00,N 20250422,161118,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8190,-170,5,-2.03,5935179140,719235,103.90,8360,8450,8160,10860,5860,8360,8252.07,3.31,0,131786,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7317,25.05,5.77,12,0.81,327.00,1419.00,12000,20240422,-31.75,3860,20241209,112.18,8570,-4.43,20250418,4460,83.63,20250102,12000,-31.75,20240422,3860,112.18,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,80356,N,00,N 20250422,151139,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8190,-170,5,-2.03,5756847040,697448,100.75,8360,8450,8160,10860,5860,8360,8254.16,3.31,0,127869,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7317,25.05,5.77,12,0.78,327.00,1419.00,12000,20240422,-31.75,3860,20241209,112.18,8570,-4.43,20250418,4460,83.63,20250102,12000,-31.75,20240422,3860,112.18,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N 20250422,141139,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,8210,-150,5,-1.79,4617575110,558253,80.64,8360,8450,8200,10860,5860,8360,8271.47,3.31,0,74908,8606,8482,8286,8162,7966,8545,8225,89,2500,100,5850,10,1,89340619,7335,25.11,5.79,12,0.62,327.00,1419.00,12000,20240422,-31.58,3860,20241209,112.69,8570,-4.20,20250418,4460,84.08,20250102,12000,-31.58,20240422,3860,112.69,20241209,3.16,Y,336570,100,89 억,,2954106,N,N,38070,N,00,N diff --git a/336680/price/prices-20250401.csv b/336680/price/prices-20250401.csv index 6bfdb8390fa4..5d1a491f15d3 100644 --- a/336680/price/prices-20250401.csv +++ b/336680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,210,2,2.46,161980795,18705,88.46,8630,8790,8530,11080,5980,8530,8659.76,0.32,0,5420,8950,8740,8550,8340,8150,8845,8445,98,2550,500,5620,10,1,19572779,1711,7.67,0.94,12,0.10,1139.00,9273.00,18800,20241101,-53.51,7900,20250409,10.63,11880,-26.43,20250116,7900,10.63,20250409,18800,-53.51,20241101,7900,10.63,20250409,0.38,Y,336680,500,97 억,,63580,N,N,261,N,00,N +20250423,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,210,2,2.46,151179525,17469,82.62,8630,8790,8530,11080,5980,8530,8654.16,0.32,0,5163,8950,8740,8550,8340,8150,8845,8445,98,2550,500,5620,10,1,19572779,1711,7.67,0.94,12,0.09,1139.00,9273.00,18800,20241101,-53.51,7900,20250409,10.63,11880,-26.43,20250116,7900,10.63,20250409,18800,-53.51,20241101,7900,10.63,20250409,0.38,Y,336680,500,97 억,,63580,N,N,1171,N,00,N +20250423,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,190,2,2.23,135268375,15646,74.00,8630,8760,8530,11080,5980,8530,8645.56,0.32,0,4434,8950,8740,8550,8340,8150,8845,8445,98,2550,500,5620,10,1,19572779,1707,7.66,0.94,12,0.08,1139.00,9273.00,18800,20241101,-53.62,7900,20250409,10.38,11880,-26.60,20250116,7900,10.38,20250409,18800,-53.62,20241101,7900,10.38,20250409,0.38,Y,336680,500,97 억,,63580,N,N,1171,N,00,N +20250423,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,160,2,1.88,120104325,13908,65.78,8630,8760,8530,11080,5980,8530,8635.63,0.32,0,4270,8950,8740,8550,8340,8150,8845,8445,98,2550,500,5620,10,1,19572779,1701,7.63,0.94,12,0.07,1139.00,9273.00,18800,20241101,-53.78,7900,20250409,10.00,11880,-26.85,20250116,7900,10.00,20250409,18800,-53.78,20241101,7900,10.00,20250409,0.38,Y,336680,500,97 억,,63580,N,N,1171,N,00,N +20250423,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,150,2,1.76,111921285,12966,61.32,8630,8760,8530,11080,5980,8530,8631.91,0.32,0,3957,8950,8740,8550,8340,8150,8845,8445,98,2550,500,5620,10,1,19572779,1699,7.62,0.94,12,0.07,1139.00,9273.00,18800,20241101,-53.83,7900,20250409,9.87,11880,-26.94,20250116,7900,9.87,20250409,18800,-53.83,20241101,7900,9.87,20250409,0.38,Y,336680,500,97 억,,63580,N,N,1171,N,00,N +20250423,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,200,2,2.34,101611380,11782,55.72,8630,8760,8530,11080,5980,8530,8624.29,0.32,0,3372,8950,8740,8550,8340,8150,8845,8445,98,2550,500,5620,10,1,19572779,1709,7.66,0.94,12,0.06,1139.00,9273.00,18800,20241101,-53.56,7900,20250409,10.51,11880,-26.52,20250116,7900,10.51,20250409,18800,-53.56,20241101,7900,10.51,20250409,0.38,Y,336680,500,97 억,,63580,N,N,1171,N,00,N +20250423,101149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,70,2,0.82,69996960,8134,38.47,8630,8690,8530,11080,5980,8530,8605.48,0.32,0,2058,8950,8740,8550,8340,8150,8845,8445,98,2550,500,5620,10,1,19572779,1683,7.55,0.93,12,0.04,1139.00,9273.00,18800,20241101,-54.26,7900,20250409,8.86,11880,-27.61,20250116,7900,8.86,20250409,18800,-54.26,20241101,7900,8.86,20250409,0.38,Y,336680,500,97 억,,63580,N,N,1171,N,00,N +20250423,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,120,2,1.41,22889820,2649,12.53,8630,8690,8580,11080,5980,8530,8640.93,0.32,0,600,8950,8740,8550,8340,8150,8845,8445,98,2550,500,5620,10,1,19572779,1693,7.59,0.93,12,0.01,1139.00,9273.00,18800,20241101,-53.99,7900,20250409,9.49,11880,-27.19,20250116,7900,9.49,20250409,18800,-53.99,20241101,7900,9.49,20250409,0.38,Y,336680,500,97 억,,63580,N,N,1171,N,00,N 20250422,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,100,2,1.19,180746065,21144,202.06,8380,8760,8360,10950,5910,8430,8548.34,0.30,0,4588,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1670,7.49,0.92,12,0.11,1139.00,9273.00,18800,20241101,-54.63,7900,20250409,7.97,11880,-28.20,20250116,7900,7.97,20250409,18800,-54.63,20241101,7900,7.97,20250409,0.38,Y,336680,500,97 억,,58540,N,N,1171,N,00,N 20250422,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,110,2,1.30,173793905,20328,194.27,8380,8760,8360,10950,5910,8430,8549.48,0.30,0,4620,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1672,7.50,0.92,12,0.10,1139.00,9273.00,18800,20241101,-54.57,7900,20250409,8.10,11880,-28.11,20250116,7900,8.10,20250409,18800,-54.57,20241101,7900,8.10,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N 20250422,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,80,2,0.95,155320920,18159,173.54,8380,8760,8360,10950,5910,8430,8553.39,0.30,0,3864,8610,8520,8470,8380,8330,8495,8355,98,2520,500,5560,10,1,19572779,1666,7.47,0.92,12,0.09,1139.00,9273.00,18800,20241101,-54.73,7900,20250409,7.72,11880,-28.37,20250116,7900,7.72,20250409,18800,-54.73,20241101,7900,7.72,20250409,0.38,Y,336680,500,97 억,,58540,N,N,572,N,00,N diff --git a/337840/price/prices-20250401.csv b/337840/price/prices-20250401.csv index fd31bde1842d..9e796a16ea9b 100644 --- a/337840/price/prices-20250401.csv +++ b/337840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161125,57,100.00,KONEX,,,N,N,N,N, ,N,8730,-160,5,-1.80,28056750,3243,406.39,8980,8980,8410,10220,7560,8890,8608.63,0.00,0,0,9416,9152,8926,8662,8436,9040,8550,24,1330,500,5330,10,1,4747536,414,-136.41,-2.33,12,0.07,-64.00,-3740.00,15960,20240412,-45.30,7620,20241126,14.57,13640,-36.00,20250115,8260,5.69,20250403,15450,-43.50,20240612,7620,14.57,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250423,151146,57,100.00,KONEX,,,N,N,N,N, ,N,8730,-160,5,-1.80,18060900,2098,262.91,8980,8980,8410,10220,7560,8890,8608.63,0.00,0,0,9416,9152,8926,8662,8436,9040,8550,24,1330,500,5330,10,1,4747536,414,-136.41,-2.33,12,0.04,-64.00,-3740.00,15960,20240412,-45.30,7620,20241126,14.57,13640,-36.00,20250115,8260,5.69,20250403,15450,-43.50,20240612,7620,14.57,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250423,141144,57,100.00,KONEX,,,N,N,N,N, ,N,8650,-240,5,-2.70,9272420,1077,134.96,8980,8980,8410,10220,7560,8890,8609.49,0.00,0,0,9416,9152,8926,8662,8436,9040,8550,24,1330,500,5330,10,1,4747536,411,-135.16,-2.31,12,0.02,-64.00,-3740.00,15960,20240412,-45.80,7620,20241126,13.52,13640,-36.58,20250115,8260,4.72,20250403,15450,-44.01,20240612,7620,13.52,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250423,131143,57,100.00,KONEX,,,N,N,N,N, ,N,8650,-240,5,-2.70,9272420,1077,134.96,8980,8980,8410,10220,7560,8890,8609.49,0.00,0,0,9416,9152,8926,8662,8436,9040,8550,24,1330,500,5330,10,1,4747536,411,-135.16,-2.31,12,0.02,-64.00,-3740.00,15960,20240412,-45.80,7620,20241126,13.52,13640,-36.58,20250115,8260,4.72,20250403,15450,-44.01,20240612,7620,13.52,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250423,121147,57,100.00,KONEX,,,N,N,N,N, ,N,8690,-200,5,-2.25,8148220,947,118.67,8980,8980,8410,10220,7560,8890,8604.24,0.00,0,0,9416,9152,8926,8662,8436,9040,8550,24,1330,500,5330,10,1,4747536,413,-135.78,-2.32,12,0.02,-64.00,-3740.00,15960,20240412,-45.55,7620,20241126,14.04,13640,-36.29,20250115,8260,5.21,20250403,15450,-43.75,20240612,7620,14.04,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250423,111148,57,100.00,KONEX,,,N,N,N,N, ,N,8550,-340,5,-3.82,5541010,645,80.83,8980,8980,8410,10220,7560,8890,8590.71,0.00,0,0,9416,9152,8926,8662,8436,9040,8550,24,1330,500,5330,10,1,4747536,406,-133.59,-2.29,12,0.01,-64.00,-3740.00,15960,20240412,-46.43,7620,20241126,12.20,13640,-37.32,20250115,8260,3.51,20250403,15450,-44.66,20240612,7620,12.20,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250423,101149,57,100.00,KONEX,,,N,N,N,N, ,N,8410,-480,5,-5.40,5515320,642,80.45,8980,8980,8410,10220,7560,8890,8590.84,0.00,0,0,9416,9152,8926,8662,8436,9040,8550,24,1330,500,5330,10,1,4747536,399,-131.41,-2.25,12,0.01,-64.00,-3740.00,15960,20240412,-47.31,7620,20241126,10.37,13640,-38.34,20250115,8260,1.82,20250403,15450,-45.57,20240612,7620,10.37,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250423,091155,57,100.00,KONEX,,,N,N,N,N, ,N,8940,50,2,0.56,955320,111,13.91,8980,8980,8600,10220,7560,8890,8606.49,0.00,0,0,9416,9152,8926,8662,8436,9040,8550,24,1330,500,5330,10,1,4747536,424,-139.69,-2.39,12,0.00,-64.00,-3740.00,15960,20240412,-43.98,7620,20241126,17.32,13640,-34.46,20250115,8260,8.23,20250403,15450,-42.14,20240612,7620,17.32,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250422,161118,57,100.00,KONEX,,,N,N,N,N, ,N,8890,-300,5,-3.26,7028290,798,90.48,9190,9190,8700,10560,7820,9190,8807.38,0.00,0,0,9890,9540,9130,8780,8370,9335,8575,24,1370,500,5510,10,1,4747536,422,-138.91,-2.38,12,0.02,-64.00,-3740.00,15980,20240411,-44.37,7620,20241126,16.67,13640,-34.82,20250115,8260,7.63,20250403,15450,-42.46,20240612,7620,16.67,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250422,151139,57,100.00,KONEX,,,N,N,N,N, ,N,8890,-300,5,-3.26,7028290,798,90.48,9190,9190,8700,10560,7820,9190,8807.38,0.00,0,0,9890,9540,9130,8780,8370,9335,8575,24,1370,500,5510,10,1,4747536,422,-138.91,-2.38,12,0.02,-64.00,-3740.00,15980,20240411,-44.37,7620,20241126,16.67,13640,-34.82,20250115,8260,7.63,20250403,15450,-42.46,20240612,7620,16.67,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250422,141139,57,100.00,KONEX,,,N,N,N,N, ,N,8890,-300,5,-3.26,7028290,798,90.48,9190,9190,8700,10560,7820,9190,8807.38,0.00,0,0,9890,9540,9130,8780,8370,9335,8575,24,1370,500,5510,10,1,4747536,422,-138.91,-2.38,12,0.02,-64.00,-3740.00,15980,20240411,-44.37,7620,20241126,16.67,13640,-34.82,20250115,8260,7.63,20250403,15450,-42.46,20240612,7620,16.67,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20250401.csv b/337930/price/prices-20250401.csv index 0764b21c23bd..c6c34dcfffb9 100644 --- a/337930/price/prices-20250401.csv +++ b/337930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161126,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6300,70,2,1.12,461777670,73970,122.50,6270,6330,6170,8090,4370,6230,6242.76,4.77,0,13736,6350,6290,6190,6130,6030,6320,6160,148,1860,500,4360,10,1,29311547,1847,8.92,1.67,12,0.25,706.00,3782.00,13380,20241007,-52.91,4610,20240423,36.66,7390,-14.75,20250220,5480,14.96,20250409,13380,-52.91,20241007,4610,36.66,20240423,3.53,Y,337930,500,148 억,,1397792,N,N,5033,N,00,N +20250423,151146,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6270,40,2,0.64,445883870,71439,118.31,6270,6330,6170,8090,4370,6230,6241.46,4.77,0,12656,6350,6290,6190,6130,6030,6320,6160,148,1860,500,4360,10,1,29311547,1838,8.88,1.66,12,0.24,706.00,3782.00,13380,20241007,-53.14,4610,20240423,36.01,7390,-15.16,20250220,5480,14.42,20250409,13380,-53.14,20241007,4610,36.01,20240423,3.53,Y,337930,500,148 억,,1397792,N,N,1449,N,00,N +20250423,141145,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,50,2,0.80,381487470,61194,101.34,6270,6330,6170,8090,4370,6230,6234.07,4.77,0,8216,6350,6290,6190,6130,6030,6320,6160,148,1860,500,4360,10,1,29311547,1841,8.90,1.66,12,0.21,706.00,3782.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5480,14.60,20250409,13380,-53.06,20241007,4610,36.23,20240423,3.53,Y,337930,500,148 억,,1397792,N,N,1449,N,00,N +20250423,131144,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6280,50,2,0.80,289690210,46570,77.12,6270,6330,6170,8090,4370,6230,6220.53,4.77,0,782,6350,6290,6190,6130,6030,6320,6160,148,1860,500,4360,10,1,29311547,1841,8.90,1.66,12,0.16,706.00,3782.00,13380,20241007,-53.06,4610,20240423,36.23,7390,-15.02,20250220,5480,14.60,20250409,13380,-53.06,20241007,4610,36.23,20240423,3.53,Y,337930,500,148 억,,1397792,N,N,1449,N,00,N +20250423,121147,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6250,20,2,0.32,189365650,30467,50.46,6270,6330,6170,8090,4370,6230,6215.43,4.77,0,-6092,6350,6290,6190,6130,6030,6320,6160,148,1860,500,4360,10,1,29311547,1832,8.85,1.65,12,0.10,706.00,3782.00,13380,20241007,-53.29,4610,20240423,35.57,7390,-15.43,20250220,5480,14.05,20250409,13380,-53.29,20241007,4610,35.57,20240423,3.53,Y,337930,500,148 억,,1397792,N,N,1449,N,00,N +20250423,111148,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6220,-10,5,-0.16,182524200,29368,48.64,6270,6330,6170,8090,4370,6230,6215.07,4.77,0,-6666,6350,6290,6190,6130,6030,6320,6160,148,1860,500,4360,10,1,29311547,1823,8.81,1.64,12,0.10,706.00,3782.00,13380,20241007,-53.51,4610,20240423,34.92,7390,-15.83,20250220,5480,13.50,20250409,13380,-53.51,20241007,4610,34.92,20240423,3.53,Y,337930,500,148 억,,1397792,N,N,1449,N,00,N +20250423,101150,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6190,-40,5,-0.64,127610550,20487,33.93,6270,6330,6170,8090,4370,6230,6228.85,4.77,0,-8821,6350,6290,6190,6130,6030,6320,6160,148,1860,500,4360,10,1,29311547,1814,8.77,1.64,12,0.07,706.00,3782.00,13380,20241007,-53.74,4610,20240423,34.27,7390,-16.24,20250220,5480,12.96,20250409,13380,-53.74,20241007,4610,34.27,20240423,3.53,Y,337930,500,148 억,,1397792,N,N,1449,N,00,N +20250423,091156,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6260,30,2,0.48,37155400,5935,9.83,6270,6330,6240,8090,4370,6230,6260.39,4.77,0,-3675,6350,6290,6190,6130,6030,6320,6160,148,1860,500,4360,10,1,29311547,1835,8.87,1.66,12,0.02,706.00,3782.00,13380,20241007,-53.21,4610,20240423,35.79,7390,-15.29,20250220,5480,14.23,20250409,13380,-53.21,20241007,4610,35.79,20240423,3.53,Y,337930,500,148 억,,1397792,N,N,1449,N,00,N 20250422,161119,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6230,30,2,0.48,372383360,60384,158.25,6130,6250,6090,8060,4340,6200,6166.92,4.82,0,-15472,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1826,8.82,1.65,12,0.21,706.00,3782.00,13380,20241007,-53.44,4610,20240423,35.14,7390,-15.70,20250220,5480,13.69,20250409,13380,-53.44,20241007,4610,35.14,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,1449,N,00,N 20250422,151139,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6200,0,3,0.00,339618030,55118,144.45,6130,6240,6090,8060,4340,6200,6161.65,4.82,0,-13894,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1817,8.78,1.64,12,0.19,706.00,3782.00,13380,20241007,-53.66,4610,20240423,34.49,7390,-16.10,20250220,5480,13.14,20250409,13380,-53.66,20241007,4610,34.49,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N 20250422,141139,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6180,-20,5,-0.32,312060060,50667,132.78,6130,6240,6090,8060,4340,6200,6159.04,4.82,0,-10950,6366,6282,6216,6132,6066,6250,6100,148,1860,500,4340,10,1,29311547,1811,8.75,1.63,12,0.17,706.00,3782.00,13380,20241007,-53.81,4610,20240423,34.06,7390,-16.37,20250220,5480,12.77,20250409,13380,-53.81,20241007,4610,34.06,20240423,3.49,Y,337930,500,148 억,,1413607,N,N,911,N,00,N diff --git a/338100/price/prices-20250401.csv b/338100/price/prices-20250401.csv index 388f8aa8767b..80f27f4fb7b8 100644 --- a/338100/price/prices-20250401.csv +++ b/338100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161126,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4570,25,2,0.55,193939179,42411,307.62,4545,4600,4540,5900,3185,4545,4572.85,0.50,0,1433,4571,4557,4536,4522,4501,4562,4527,93,1355,500,3270,5,1,18660000,853,0.00,0.00,11,0.23,0.00,0.00,4900,20241007,-6.73,3835,20250122,19.17,4600,-0.65,20250423,3835,19.17,20250122,4900,-6.73,20241007,3835,19.17,20250122,0.00,Y,338100,500,93 억,,93613,N,N,0,N,00,N +20250423,151147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4575,30,2,0.66,188772474,41280,299.41,4545,4600,4540,5900,3185,4545,4572.98,0.50,0,1423,4571,4557,4536,4522,4501,4562,4527,93,1355,500,3270,5,1,18660000,854,0.00,0.00,11,0.22,0.00,0.00,4900,20241007,-6.63,3835,20250122,19.30,4600,-0.54,20250423,3835,19.30,20250122,4900,-6.63,20241007,3835,19.30,20250122,0.00,Y,338100,500,93 억,,93613,N,N,0,N,00,N +20250423,141145,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4565,20,2,0.44,181467884,39680,287.81,4545,4600,4540,5900,3185,4545,4573.28,0.50,0,1705,4571,4557,4536,4522,4501,4562,4527,93,1355,500,3270,5,1,18660000,852,0.00,0.00,11,0.21,0.00,0.00,4900,20241007,-6.84,3835,20250122,19.04,4600,-0.76,20250423,3835,19.04,20250122,4900,-6.84,20241007,3835,19.04,20250122,0.00,Y,338100,500,93 억,,93613,N,N,0,N,00,N +20250423,131144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4580,35,2,0.77,172098164,37624,272.89,4545,4600,4540,5900,3185,4545,4574.16,0.50,0,203,4571,4557,4536,4522,4501,4562,4527,93,1355,500,3270,5,1,18660000,855,0.00,0.00,11,0.20,0.00,0.00,4900,20241007,-6.53,3835,20250122,19.43,4600,-0.43,20250423,3835,19.43,20250122,4900,-6.53,20241007,3835,19.43,20250122,0.00,Y,338100,500,93 억,,93613,N,N,0,N,00,N +20250423,121148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4580,35,2,0.77,72402554,15838,114.88,4545,4600,4540,5900,3185,4545,4571.45,0.50,0,618,4571,4557,4536,4522,4501,4562,4527,93,1355,500,3270,5,1,18660000,855,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-6.53,3835,20250122,19.43,4600,-0.43,20250423,3835,19.43,20250122,4900,-6.53,20241007,3835,19.43,20250122,0.00,Y,338100,500,93 억,,93613,N,N,0,N,00,N +20250423,111148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4580,35,2,0.77,70607384,15446,112.03,4545,4600,4540,5900,3185,4545,4571.24,0.50,0,936,4571,4557,4536,4522,4501,4562,4527,93,1355,500,3270,5,1,18660000,855,0.00,0.00,11,0.08,0.00,0.00,4900,20241007,-6.53,3835,20250122,19.43,4600,-0.43,20250423,3835,19.43,20250122,4900,-6.53,20241007,3835,19.43,20250122,0.00,Y,338100,500,93 억,,93613,N,N,0,N,00,N +20250423,101150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4555,10,2,0.22,25662124,5640,40.91,4545,4555,4540,5900,3185,4545,4550.02,0.50,0,913,4571,4557,4536,4522,4501,4562,4527,93,1355,500,3270,5,1,18660000,850,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-7.04,3835,20250122,18.77,4555,0.00,20250423,3835,18.77,20250122,4900,-7.04,20241007,3835,18.77,20250122,0.00,Y,338100,500,93 억,,93613,N,N,0,N,00,N +20250423,091156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-5,5,-0.11,2586175,569,4.13,4545,4550,4540,5900,3185,4545,4545.12,0.50,0,-14,4571,4557,4536,4522,4501,4562,4527,93,1355,500,3270,5,1,18660000,847,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-7.35,3835,20250122,18.38,4550,0.00,20250305,3835,18.38,20250122,4900,-7.35,20241007,3835,18.38,20250122,0.00,Y,338100,500,93 억,,93613,N,N,0,N,00,N 20250422,161119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,-5,5,-0.11,62624289,13787,59.40,4545,4550,4515,5910,3185,4550,4542.27,0.49,0,2884,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,848,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.24,3835,20250122,18.51,4550,0.00,20250305,3835,18.51,20250122,4900,-7.24,20241007,3835,18.51,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N 20250422,151140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4540,-10,5,-0.22,62487939,13757,59.27,4545,4550,4515,5910,3185,4550,4542.26,0.49,0,2884,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,847,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.35,3835,20250122,18.38,4550,0.00,20250305,3835,18.38,20250122,4900,-7.35,20241007,3835,18.38,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N 20250422,141140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4545,-5,5,-0.11,62074419,13666,58.88,4545,4550,4515,5910,3185,4550,4542.25,0.49,0,2884,4576,4562,4536,4522,4496,4570,4530,93,1360,500,3270,5,1,18660000,848,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-7.24,3835,20250122,18.51,4550,0.00,20250305,3835,18.51,20250122,4900,-7.24,20241007,3835,18.51,20250122,0.00,Y,338100,500,93 억,,90730,N,N,0,N,00,N diff --git a/338220/price/prices-20250401.csv b/338220/price/prices-20250401.csv index 297b58d70125..d8d08ce00eb6 100644 --- a/338220/price/prices-20250401.csv +++ b/338220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19100,50,2,0.26,1571364350,82824,130.18,19320,19440,18800,24750,13340,19050,18972.33,2.21,0,20634,19790,19420,19110,18740,18430,19605,18925,14,5700,100,13710,10,1,13999323,2674,-20.47,8.69,12,0.59,-933.00,2199.00,39700,20240822,-51.89,15490,20250409,23.31,28300,-32.51,20250206,15490,23.31,20250409,39700,-51.89,20240822,15490,23.31,20250409,0.57,Y,338220,100,13 억,,309741,N,N,8353,N,00,N +20250423,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19110,60,2,0.31,1534548620,80898,127.15,19320,19440,18800,24750,13340,19050,18968.93,2.21,0,19653,19790,19420,19110,18740,18430,19605,18925,14,5700,100,13710,10,1,13999323,2675,-20.48,8.69,12,0.58,-933.00,2199.00,39700,20240822,-51.86,15490,20250409,23.37,28300,-32.47,20250206,15490,23.37,20250409,39700,-51.86,20240822,15490,23.37,20250409,0.57,Y,338220,100,13 억,,309741,N,N,10789,N,00,N +20250423,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18960,-90,5,-0.47,1274149130,67232,105.67,19320,19440,18800,24750,13340,19050,18951.53,2.21,0,10586,19790,19420,19110,18740,18430,19605,18925,14,5700,100,13710,10,1,13999323,2654,-20.32,8.62,12,0.48,-933.00,2199.00,39700,20240822,-52.24,15490,20250409,22.40,28300,-33.00,20250206,15490,22.40,20250409,39700,-52.24,20240822,15490,22.40,20250409,0.57,Y,338220,100,13 억,,309741,N,N,10789,N,00,N +20250423,131144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18920,-130,5,-0.68,1141480120,60222,94.66,19320,19440,18800,24750,13340,19050,18954.54,2.21,0,6930,19790,19420,19110,18740,18430,19605,18925,14,5700,100,13710,10,1,13999323,2649,-20.28,8.60,12,0.43,-933.00,2199.00,39700,20240822,-52.34,15490,20250409,22.14,28300,-33.14,20250206,15490,22.14,20250409,39700,-52.34,20240822,15490,22.14,20250409,0.57,Y,338220,100,13 억,,309741,N,N,10789,N,00,N +20250423,121148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18870,-180,5,-0.94,974411880,51376,80.75,19320,19440,18800,24750,13340,19050,18966.29,2.21,0,1952,19790,19420,19110,18740,18430,19605,18925,14,5700,100,13710,10,1,13999323,2642,-20.23,8.58,12,0.37,-933.00,2199.00,39700,20240822,-52.47,15490,20250409,21.82,28300,-33.32,20250206,15490,21.82,20250409,39700,-52.47,20240822,15490,21.82,20250409,0.57,Y,338220,100,13 억,,309741,N,N,10789,N,00,N +20250423,111149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18850,-200,5,-1.05,768954345,40491,63.64,19320,19440,18800,24750,13340,19050,18990.75,2.21,0,347,19790,19420,19110,18740,18430,19605,18925,14,5700,100,13710,10,1,13999323,2639,-20.20,8.57,12,0.29,-933.00,2199.00,39700,20240822,-52.52,15490,20250409,21.69,28300,-33.39,20250206,15490,21.69,20250409,39700,-52.52,20240822,15490,21.69,20250409,0.57,Y,338220,100,13 억,,309741,N,N,10789,N,00,N +20250423,101150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18920,-130,5,-0.68,526963555,27657,43.47,19320,19440,18900,24750,13340,19050,19053.53,2.21,0,-2233,19790,19420,19110,18740,18430,19605,18925,14,5700,100,13710,10,1,13999323,2649,-20.28,8.60,12,0.20,-933.00,2199.00,39700,20240822,-52.34,15490,20250409,22.14,28300,-33.14,20250206,15490,22.14,20250409,39700,-52.34,20240822,15490,22.14,20250409,0.57,Y,338220,100,13 억,,309741,N,N,10789,N,00,N +20250423,091156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19080,30,2,0.16,166635145,8677,13.64,19320,19440,19060,24750,13340,19050,19204.23,2.21,0,-4168,19790,19420,19110,18740,18430,19605,18925,14,5700,100,13710,10,1,13999323,2671,-20.45,8.68,12,0.06,-933.00,2199.00,39700,20240822,-51.94,15490,20250409,23.18,28300,-32.58,20250206,15490,23.18,20250409,39700,-51.94,20240822,15490,23.18,20250409,0.57,Y,338220,100,13 억,,309741,N,N,10789,N,00,N 20250422,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19050,30,2,0.16,1219695725,63622,70.49,18880,19480,18800,24700,13320,19020,19171.05,2.09,0,15970,20240,19630,19280,18670,18320,19455,18495,14,5680,100,13690,10,1,13999323,2667,-20.42,8.66,12,0.45,-933.00,2199.00,39700,20240822,-52.02,15490,20250409,22.98,28300,-32.69,20250206,15490,22.98,20250409,39700,-52.02,20240822,15490,22.98,20250409,0.57,Y,338220,100,13 억,,292425,N,N,10789,N,00,N 20250422,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19150,130,2,0.68,1189610605,62045,68.74,18880,19480,18800,24700,13320,19020,19173.43,2.09,0,15864,20240,19630,19280,18670,18320,19455,18495,14,5680,100,13690,10,1,13999323,2681,-20.53,8.71,12,0.44,-933.00,2199.00,39700,20240822,-51.76,15490,20250409,23.63,28300,-32.33,20250206,15490,23.63,20250409,39700,-51.76,20240822,15490,23.63,20250409,0.57,Y,338220,100,13 억,,292425,N,N,3456,N,00,N 20250422,141140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19230,210,2,1.10,997762505,52061,57.68,18880,19480,18800,24700,13320,19020,19165.34,2.09,0,13455,20240,19630,19280,18670,18320,19455,18495,14,5680,100,13690,10,1,13999323,2692,-20.61,8.74,12,0.37,-933.00,2199.00,39700,20240822,-51.56,15490,20250409,24.14,28300,-32.05,20250206,15490,24.14,20250409,39700,-51.56,20240822,15490,24.14,20250409,0.57,Y,338220,100,13 억,,292425,N,N,3456,N,00,N diff --git a/338840/price/prices-20250401.csv b/338840/price/prices-20250401.csv index bd77831aaa01..a211dfb6a151 100644 --- a/338840/price/prices-20250401.csv +++ b/338840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7740,20,2,0.26,325303620,42018,58.22,7730,7830,7660,10030,5410,7720,7742.01,1.14,0,4762,8093,7906,7713,7526,7333,8000,7620,74,2310,500,5240,10,1,14782516,1144,-17.92,6.30,12,0.28,-432.00,1229.00,14190,20241016,-45.45,5330,20250407,45.22,9400,-17.66,20250304,5330,45.22,20250407,14190,-45.45,20241016,5330,45.22,20250407,1.05,Y,338840,500,73 억,,168133,N,N,350,N,00,N +20250423,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,10,2,0.13,319003200,41203,57.09,7730,7830,7660,10030,5410,7720,7742.23,1.14,0,5224,8093,7906,7713,7526,7333,8000,7620,74,2310,500,5240,10,1,14782516,1143,-17.89,6.29,12,0.28,-432.00,1229.00,14190,20241016,-45.53,5330,20250407,45.03,9400,-17.77,20250304,5330,45.03,20250407,14190,-45.53,20241016,5330,45.03,20250407,1.05,Y,338840,500,73 억,,168133,N,N,4313,N,00,N +20250423,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,0,3,0.00,299947050,38729,53.67,7730,7830,7660,10030,5410,7720,7744.77,1.14,0,5722,8093,7906,7713,7526,7333,8000,7620,74,2310,500,5240,10,1,14782516,1141,-17.87,6.28,12,0.26,-432.00,1229.00,14190,20241016,-45.60,5330,20250407,44.84,9400,-17.87,20250304,5330,44.84,20250407,14190,-45.60,20241016,5330,44.84,20250407,1.05,Y,338840,500,73 억,,168133,N,N,4313,N,00,N +20250423,131144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,50,2,0.65,233671400,30126,41.75,7730,7830,7660,10030,5410,7720,7756.47,1.14,0,6138,8093,7906,7713,7526,7333,8000,7620,74,2310,500,5240,10,1,14782516,1149,-17.99,6.32,12,0.20,-432.00,1229.00,14190,20241016,-45.24,5330,20250407,45.78,9400,-17.34,20250304,5330,45.78,20250407,14190,-45.24,20241016,5330,45.78,20250407,1.05,Y,338840,500,73 억,,168133,N,N,4313,N,00,N +20250423,121148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,50,2,0.65,129301060,16721,23.17,7730,7830,7660,10030,5410,7720,7732.85,1.14,0,1859,8093,7906,7713,7526,7333,8000,7620,74,2310,500,5240,10,1,14782516,1149,-17.99,6.32,12,0.11,-432.00,1229.00,14190,20241016,-45.24,5330,20250407,45.78,9400,-17.34,20250304,5330,45.78,20250407,14190,-45.24,20241016,5330,45.78,20250407,1.05,Y,338840,500,73 억,,168133,N,N,4313,N,00,N +20250423,111149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7740,20,2,0.26,103450850,13386,18.55,7730,7830,7660,10030,5410,7720,7728.29,1.14,0,1261,8093,7906,7713,7526,7333,8000,7620,74,2310,500,5240,10,1,14782516,1144,-17.92,6.30,12,0.09,-432.00,1229.00,14190,20241016,-45.45,5330,20250407,45.22,9400,-17.66,20250304,5330,45.22,20250407,14190,-45.45,20241016,5330,45.22,20250407,1.05,Y,338840,500,73 억,,168133,N,N,4313,N,00,N +20250423,101151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,60,2,0.78,88052840,11394,15.79,7730,7830,7660,10030,5410,7720,7728.00,1.14,0,541,8093,7906,7713,7526,7333,8000,7620,74,2310,500,5240,10,1,14782516,1150,-18.01,6.33,12,0.08,-432.00,1229.00,14190,20241016,-45.17,5330,20250407,45.97,9400,-17.23,20250304,5330,45.97,20250407,14190,-45.17,20241016,5330,45.97,20250407,1.05,Y,338840,500,73 억,,168133,N,N,4313,N,00,N +20250423,091157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,50,2,0.65,14180060,1825,2.53,7730,7830,7730,10030,5410,7720,7769.90,1.14,0,-935,8093,7906,7713,7526,7333,8000,7620,74,2310,500,5240,10,1,14782516,1149,-17.99,6.32,12,0.01,-432.00,1229.00,14190,20241016,-45.24,5330,20250407,45.78,9400,-17.34,20250304,5330,45.78,20250407,14190,-45.24,20241016,5330,45.78,20250407,1.05,Y,338840,500,73 억,,168133,N,N,4313,N,00,N 20250422,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,70,2,0.92,556513720,72166,136.77,7550,7900,7520,9940,5360,7650,7711.57,1.15,0,-2364,7963,7806,7703,7546,7443,7755,7495,74,2290,500,5200,10,1,14782516,1141,-17.87,6.28,12,0.49,-432.00,1229.00,14190,20241016,-45.60,5330,20250407,44.84,9400,-17.87,20250304,5330,44.84,20250407,14190,-45.60,20241016,5330,44.84,20250407,1.05,Y,338840,500,73 억,,169623,N,N,4313,N,00,N 20250422,151140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7690,40,2,0.52,522674330,67772,128.45,7550,7900,7520,9940,5360,7650,7712.25,1.15,0,-2400,7963,7806,7703,7546,7443,7755,7495,74,2290,500,5200,10,1,14782516,1137,-17.80,6.26,12,0.46,-432.00,1229.00,14190,20241016,-45.81,5330,20250407,44.28,9400,-18.19,20250304,5330,44.28,20250407,14190,-45.81,20241016,5330,44.28,20250407,1.05,Y,338840,500,73 억,,169623,N,N,663,N,00,N 20250422,141140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,0,3,0.00,178333530,23495,44.53,7550,7660,7520,9940,5360,7650,7590.28,1.15,0,5243,7963,7806,7703,7546,7443,7755,7495,74,2290,500,5200,10,1,14782516,1131,-17.71,6.22,12,0.16,-432.00,1229.00,14190,20241016,-46.09,5330,20250407,43.53,9400,-18.62,20250304,5330,43.53,20250407,14190,-46.09,20241016,5330,43.53,20250407,1.05,Y,338840,500,73 억,,169623,N,N,663,N,00,N diff --git a/339770/price/prices-20250401.csv b/339770/price/prices-20250401.csv index c578e0124107..9bea1c1814d0 100644 --- a/339770/price/prices-20250401.csv +++ b/339770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5410,-40,5,-0.73,357967450,66228,128.18,5530,5530,5350,7080,3820,5450,5405.08,1.45,0,6073,5583,5516,5453,5386,5323,5515,5385,251,1630,500,3920,10,1,49965080,2703,125.81,1.52,12,0.13,43.00,3570.00,6470,20241213,-16.38,3848,20240909,40.59,6250,-13.44,20250226,4750,13.89,20250131,12930,-58.16,20241213,4750,13.89,20250131,0.79,Y,339770,500,250 억,,724178,N,N,2310,N,00,N +20250423,151147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,-50,5,-0.92,344906650,63815,123.51,5530,5530,5350,7080,3820,5450,5404.79,1.45,0,5983,5583,5516,5453,5386,5323,5515,5385,251,1630,500,3920,10,1,49965080,2698,125.58,1.51,12,0.13,43.00,3570.00,6470,20241213,-16.54,3848,20240909,40.33,6250,-13.60,20250226,4750,13.68,20250131,12930,-58.24,20241213,4750,13.68,20250131,0.79,Y,339770,500,250 억,,724178,N,N,2095,N,00,N +20250423,141146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5420,-30,5,-0.55,311574050,57635,111.55,5530,5530,5350,7080,3820,5450,5405.99,1.45,0,3384,5583,5516,5453,5386,5323,5515,5385,251,1630,500,3920,10,1,49965080,2708,126.05,1.52,12,0.12,43.00,3570.00,6470,20241213,-16.23,3848,20240909,40.85,6250,-13.28,20250226,4750,14.11,20250131,12930,-58.08,20241213,4750,14.11,20250131,0.79,Y,339770,500,250 억,,724178,N,N,2095,N,00,N +20250423,131145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,-60,5,-1.10,212097720,39159,75.79,5530,5530,5370,7080,3820,5450,5416.32,1.45,0,-1022,5583,5516,5453,5386,5323,5515,5385,251,1630,500,3920,10,1,49965080,2693,125.35,1.51,12,0.08,43.00,3570.00,6470,20241213,-16.69,3848,20240909,40.07,6250,-13.76,20250226,4750,13.47,20250131,12930,-58.31,20241213,4750,13.47,20250131,0.79,Y,339770,500,250 억,,724178,N,N,2095,N,00,N +20250423,121149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5400,-50,5,-0.92,175827250,32444,62.79,5530,5530,5370,7080,3820,5450,5419.41,1.45,0,-1934,5583,5516,5453,5386,5323,5515,5385,251,1630,500,3920,10,1,49965080,2698,125.58,1.51,12,0.06,43.00,3570.00,6470,20241213,-16.54,3848,20240909,40.33,6250,-13.60,20250226,4750,13.68,20250131,12930,-58.24,20241213,4750,13.68,20250131,0.79,Y,339770,500,250 억,,724178,N,N,2095,N,00,N +20250423,111149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5410,-40,5,-0.73,136559600,25170,48.71,5530,5530,5370,7080,3820,5450,5425.49,1.45,0,-2475,5583,5516,5453,5386,5323,5515,5385,251,1630,500,3920,10,1,49965080,2703,125.81,1.52,12,0.05,43.00,3570.00,6470,20241213,-16.38,3848,20240909,40.59,6250,-13.44,20250226,4750,13.89,20250131,12930,-58.16,20241213,4750,13.89,20250131,0.79,Y,339770,500,250 억,,724178,N,N,2095,N,00,N +20250423,101151,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,-20,5,-0.37,65488060,12015,23.25,5530,5530,5400,7080,3820,5450,5450.53,1.45,0,-1707,5583,5516,5453,5386,5323,5515,5385,251,1630,500,3920,10,1,49965080,2713,126.28,1.52,12,0.02,43.00,3570.00,6470,20241213,-16.07,3848,20240909,41.11,6250,-13.12,20250226,4750,14.32,20250131,12930,-58.00,20241213,4750,14.32,20250131,0.79,Y,339770,500,250 억,,724178,N,N,2095,N,00,N +20250423,091157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5480,30,2,0.55,18083250,3290,6.37,5530,5530,5430,7080,3820,5450,5496.43,1.45,0,-1116,5583,5516,5453,5386,5323,5515,5385,251,1630,500,3920,10,1,49965080,2738,127.44,1.54,12,0.01,43.00,3570.00,6470,20241213,-15.30,3848,20240909,42.41,6250,-12.32,20250226,4750,15.37,20250131,12930,-57.62,20241213,4750,15.37,20250131,0.79,Y,339770,500,250 억,,724178,N,N,2095,N,00,N 20250422,161120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5450,-70,5,-1.27,280180825,51669,222.44,5450,5520,5390,7170,3870,5520,5422.61,1.46,0,-2886,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2723,126.74,1.53,12,0.10,43.00,3570.00,6470,20241213,-15.77,3848,20240909,41.63,6250,-12.80,20250226,4750,14.74,20250131,12930,-57.85,20241213,4750,14.74,20250131,0.79,Y,339770,500,250 억,,729927,N,N,2095,N,00,N 20250422,151141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5420,-100,5,-1.81,264672505,48818,210.17,5450,5520,5390,7170,3870,5520,5421.62,1.46,0,-3473,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2708,126.05,1.52,12,0.10,43.00,3570.00,6470,20241213,-16.23,3848,20240909,40.85,6250,-13.28,20250226,4750,14.11,20250131,12930,-58.08,20241213,4750,14.11,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N 20250422,141141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5430,-90,5,-1.63,241524655,44555,191.82,5450,5520,5390,7170,3870,5520,5420.82,1.46,0,-5389,5626,5572,5516,5462,5406,5545,5435,251,1650,500,3970,10,1,49965080,2713,126.28,1.52,12,0.09,43.00,3570.00,6470,20241213,-16.07,3848,20240909,41.11,6250,-13.12,20250226,4750,14.32,20250131,12930,-58.00,20241213,4750,14.32,20250131,0.79,Y,339770,500,250 억,,729927,N,N,1252,N,00,N diff --git a/339950/price/prices-20250401.csv b/339950/price/prices-20250401.csv index 8f6172171b0f..f0990aa51fe9 100644 --- a/339950/price/prices-20250401.csv +++ b/339950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2650,-95,5,-3.46,2557178364,951043,18.76,2770,2770,2630,3565,1925,2745,2688.91,2.03,0,92593,3318,3031,2868,2581,2418,2950,2500,45,820,100,2030,5,1,44946655,1191,9.40,2.05,12,2.12,282.00,1292.00,3220,20250408,-17.70,1480,20240805,79.05,3220,-17.70,20250408,1892,40.06,20250331,3220,-17.70,20250408,1480,79.05,20240805,2.00,Y,339950,100,44 억,,910302,N,N,11239,N,00,N +20250423,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2665,-80,5,-2.91,2446294014,909272,17.94,2770,2770,2630,3565,1925,2745,2690.32,2.03,0,95088,3318,3031,2868,2581,2418,2950,2500,45,820,100,2030,5,1,44946655,1198,9.45,2.06,12,2.02,282.00,1292.00,3220,20250408,-17.24,1480,20240805,80.07,3220,-17.24,20250408,1892,40.86,20250331,3220,-17.24,20250408,1480,80.07,20240805,2.00,Y,339950,100,44 억,,910302,N,N,86992,N,00,N +20250423,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,-70,5,-2.55,1951492829,723019,14.26,2770,2770,2630,3565,1925,2745,2699.01,2.03,0,45452,3318,3031,2868,2581,2418,2950,2500,45,820,100,2030,5,1,44946655,1202,9.49,2.07,12,1.61,282.00,1292.00,3220,20250408,-16.93,1480,20240805,80.74,3220,-16.93,20250408,1892,41.38,20250331,3220,-16.93,20250408,1480,80.74,20240805,2.00,Y,339950,100,44 억,,910302,N,N,86992,N,00,N +20250423,131145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2685,-60,5,-2.19,1725162229,638546,12.60,2770,2770,2630,3565,1925,2745,2701.62,2.03,0,33705,3318,3031,2868,2581,2418,2950,2500,45,820,100,2030,5,1,44946655,1207,9.52,2.08,12,1.42,282.00,1292.00,3220,20250408,-16.61,1480,20240805,81.42,3220,-16.61,20250408,1892,41.91,20250331,3220,-16.61,20250408,1480,81.42,20240805,2.00,Y,339950,100,44 억,,910302,N,N,86992,N,00,N +20250423,121149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2710,-35,5,-1.28,1567726883,580223,11.45,2770,2770,2630,3565,1925,2745,2701.85,2.03,0,47291,3318,3031,2868,2581,2418,2950,2500,45,820,100,2030,5,1,44946655,1218,9.61,2.10,12,1.29,282.00,1292.00,3220,20250408,-15.84,1480,20240805,83.11,3220,-15.84,20250408,1892,43.23,20250331,3220,-15.84,20250408,1480,83.11,20240805,2.00,Y,339950,100,44 억,,910302,N,N,86992,N,00,N +20250423,111149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2737,-8,5,-0.29,1466892606,543054,10.71,2770,2770,2630,3565,1925,2745,2701.09,2.03,0,53478,3318,3031,2868,2581,2418,2950,2500,45,820,100,2030,5,1,44946655,1230,9.71,2.12,12,1.21,282.00,1292.00,3220,20250408,-15.00,1480,20240805,84.93,3220,-15.00,20250408,1892,44.66,20250331,3220,-15.00,20250408,1480,84.93,20240805,2.00,Y,339950,100,44 억,,910302,N,N,86992,N,00,N +20250423,101151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2705,-40,5,-1.46,1152219002,427035,8.42,2770,2770,2630,3565,1925,2745,2698.05,2.03,0,62633,3318,3031,2868,2581,2418,2950,2500,45,820,100,2030,5,1,44946655,1216,9.59,2.09,12,0.95,282.00,1292.00,3220,20250408,-15.99,1480,20240805,82.77,3220,-15.99,20250408,1892,42.97,20250331,3220,-15.99,20250408,1480,82.77,20240805,2.00,Y,339950,100,44 억,,910302,N,N,86992,N,00,N +20250423,091157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2710,-35,5,-1.28,319379570,116770,2.30,2770,2770,2695,3565,1925,2745,2735.01,2.03,0,-4814,3318,3031,2868,2581,2418,2950,2500,45,820,100,2030,5,1,44946655,1218,9.61,2.10,12,0.26,282.00,1292.00,3220,20250408,-15.84,1480,20240805,83.11,3220,-15.84,20250408,1892,43.23,20250331,3220,-15.84,20250408,1480,83.11,20240805,2.00,Y,339950,100,44 억,,910302,N,N,86992,N,00,N 20250422,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2745,-120,5,-4.19,14950422104,5056746,471.04,2865,3155,2705,3720,2010,2865,2956.67,2.24,0,-99908,3078,2971,2898,2791,2718,2935,2755,45,855,100,2120,5,1,44946655,1234,9.73,2.12,12,11.25,282.00,1292.00,3220,20250408,-14.75,1480,20240805,85.47,3220,-14.75,20250408,1892,45.08,20250331,3220,-14.75,20250408,1480,85.47,20240805,1.79,Y,339950,100,44 억,,1008278,N,N,86992,N,00,N 20250422,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2740,-125,5,-4.36,14768268449,4990334,464.85,2865,3155,2705,3720,2010,2865,2959.39,2.24,0,-121345,3078,2971,2898,2791,2718,2935,2755,45,855,100,2120,5,1,44946655,1232,9.72,2.12,12,11.10,282.00,1292.00,3220,20250408,-14.91,1480,20240805,85.14,3220,-14.91,20250408,1892,44.82,20250331,3220,-14.91,20250408,1480,85.14,20240805,1.79,Y,339950,100,44 억,,1008278,N,N,36974,N,00,N 20250422,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2745,-120,5,-4.19,14481857789,4885814,455.11,2865,3155,2705,3720,2010,2865,2964.08,2.24,0,-144017,3078,2971,2898,2791,2718,2935,2755,45,855,100,2120,5,1,44946655,1234,9.73,2.12,12,10.87,282.00,1292.00,3220,20250408,-14.75,1480,20240805,85.47,3220,-14.75,20250408,1892,45.08,20250331,3220,-14.75,20250408,1480,85.47,20240805,1.79,Y,339950,100,44 억,,1008278,N,N,36974,N,00,N diff --git a/340360/price/prices-20250401.csv b/340360/price/prices-20250401.csv index 55dcc8a06ccb..8f3ae78bb649 100644 --- a/340360/price/prices-20250401.csv +++ b/340360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1817,-11,5,-0.60,1144422444,633849,83.04,1809,1847,1780,2375,1280,1828,1805.51,0.98,0,-83591,1910,1869,1800,1759,1690,1834,1724,44,547,100,1270,1,1,43951909,799,-13.98,7.07,12,1.44,-130.00,257.00,3550,20240507,-48.82,1341,20250319,35.50,2125,-14.49,20250124,1341,35.50,20250319,3550,-48.82,20240507,1341,35.50,20250319,2.43,Y,340360,100,43 억,,431271,N,N,14721,N,00,N +20250423,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1810,-18,5,-0.98,987693160,547465,71.73,1809,1847,1780,2375,1280,1828,1804.12,0.98,0,-71795,1910,1869,1800,1759,1690,1834,1724,44,547,100,1270,1,1,43951909,796,-13.92,7.04,12,1.25,-130.00,257.00,3550,20240507,-49.01,1341,20250319,34.97,2125,-14.82,20250124,1341,34.97,20250319,3550,-49.01,20240507,1341,34.97,20250319,2.43,Y,340360,100,43 억,,431271,N,N,19709,N,00,N +20250423,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1791,-37,5,-2.02,637208238,352462,46.18,1809,1847,1787,2375,1280,1828,1807.88,0.98,0,-59221,1910,1869,1800,1759,1690,1834,1724,44,547,100,1270,1,1,43951909,787,-13.78,6.97,12,0.80,-130.00,257.00,3550,20240507,-49.55,1341,20250319,33.56,2125,-15.72,20250124,1341,33.56,20250319,3550,-49.55,20240507,1341,33.56,20250319,2.43,Y,340360,100,43 억,,431271,N,N,19709,N,00,N +20250423,131145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1815,-13,5,-0.71,466003438,257168,33.69,1809,1847,1787,2375,1280,1828,1812.06,0.98,0,-61590,1910,1869,1800,1759,1690,1834,1724,44,547,100,1270,1,1,43951909,798,-13.96,7.06,12,0.59,-130.00,257.00,3550,20240507,-48.87,1341,20250319,35.35,2125,-14.59,20250124,1341,35.35,20250319,3550,-48.87,20240507,1341,35.35,20250319,2.43,Y,340360,100,43 억,,431271,N,N,19709,N,00,N +20250423,121149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1822,-6,5,-0.33,414154816,228538,29.94,1809,1847,1787,2375,1280,1828,1812.19,0.98,0,-58224,1910,1869,1800,1759,1690,1834,1724,44,547,100,1270,1,1,43951909,801,-14.02,7.09,12,0.52,-130.00,257.00,3550,20240507,-48.68,1341,20250319,35.87,2125,-14.26,20250124,1341,35.87,20250319,3550,-48.68,20240507,1341,35.87,20250319,2.43,Y,340360,100,43 억,,431271,N,N,19709,N,00,N +20250423,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1830,2,2,0.11,332971055,183908,24.09,1809,1847,1787,2375,1280,1828,1810.53,0.98,0,-44168,1910,1869,1800,1759,1690,1834,1724,44,547,100,1270,1,1,43951909,804,-14.08,7.12,12,0.42,-130.00,257.00,3550,20240507,-48.45,1341,20250319,36.47,2125,-13.88,20250124,1341,36.47,20250319,3550,-48.45,20240507,1341,36.47,20250319,2.43,Y,340360,100,43 억,,431271,N,N,19709,N,00,N +20250423,101151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1828,0,3,0.00,220720250,122195,16.01,1809,1847,1787,2375,1280,1828,1806.30,0.98,0,-21859,1910,1869,1800,1759,1690,1834,1724,44,547,100,1270,1,1,43951909,803,-14.06,7.11,12,0.28,-130.00,257.00,3550,20240507,-48.51,1341,20250319,36.32,2125,-13.98,20250124,1341,36.32,20250319,3550,-48.51,20240507,1341,36.32,20250319,2.43,Y,340360,100,43 억,,431271,N,N,19709,N,00,N +20250423,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1828,0,3,0.00,58506901,32218,4.22,1809,1847,1808,2375,1280,1828,1815.97,0.98,0,-325,1910,1869,1800,1759,1690,1834,1724,44,547,100,1270,1,1,43951909,803,-14.06,7.11,12,0.07,-130.00,257.00,3550,20240507,-48.51,1341,20250319,36.32,2125,-13.98,20250124,1341,36.32,20250319,3550,-48.51,20240507,1341,36.32,20250319,2.43,Y,340360,100,43 억,,431271,N,N,19709,N,00,N 20250422,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1828,-12,5,-0.65,1357949402,758406,71.37,1841,1841,1731,2390,1288,1840,1790.53,1.30,0,-143074,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,803,-14.06,7.11,12,1.73,-130.00,257.00,3550,20240507,-48.51,1341,20250319,36.32,2125,-13.98,20250124,1341,36.32,20250319,3550,-48.51,20240507,1341,36.32,20250319,2.17,Y,340360,100,43 억,,570364,N,N,19709,N,00,N 20250422,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1822,-18,5,-0.98,1187919559,665141,62.59,1841,1841,1731,2390,1288,1840,1785.97,1.30,0,-136005,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,801,-14.02,7.09,12,1.51,-130.00,257.00,3550,20240507,-48.68,1341,20250319,35.87,2125,-14.26,20250124,1341,35.87,20250319,3550,-48.68,20240507,1341,35.87,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N 20250422,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1769,-71,5,-3.86,933278727,522841,49.20,1841,1841,1731,2390,1288,1840,1785.01,1.30,0,-117623,1920,1880,1830,1790,1740,1900,1810,44,550,100,1280,1,1,43951909,778,-13.61,6.88,12,1.19,-130.00,257.00,3550,20240507,-50.17,1341,20250319,31.92,2125,-16.75,20250124,1341,31.92,20250319,3550,-50.17,20240507,1341,31.92,20250319,2.17,Y,340360,100,43 억,,570364,N,N,9254,N,00,N diff --git a/340440/price/prices-20250401.csv b/340440/price/prices-20250401.csv index 08312a472cb4..984da0c8d14d 100644 --- a/340440/price/prices-20250401.csv +++ b/340440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,-157,5,-9.87,5608891800,3903736,80.05,1479,1511,1371,2065,1114,1591,1431.65,0.49,0,21113,1808,1699,1482,1373,1156,1754,1428,28,474,100,1080,1,1,28378364,407,17.49,1.20,12,13.76,82.00,1198.00,1900,20240520,-24.53,1080,20241210,32.78,1591,-9.87,20250422,1082,32.53,20250409,1900,-24.53,20240520,1080,32.78,20241210,0.56,Y,340440,100,28 억,,139437,N,N,390,N,00,N +20250423,151148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1409,-182,5,-11.44,5516933880,3839373,78.73,1479,1511,1371,2065,1114,1591,1431.71,0.49,0,21477,1808,1699,1482,1373,1156,1754,1428,28,474,100,1080,1,1,28378364,400,17.18,1.18,12,13.53,82.00,1198.00,1900,20240520,-25.84,1080,20241210,30.46,1591,-11.44,20250422,1082,30.22,20250409,1900,-25.84,20240520,1080,30.46,20241210,0.56,Y,340440,100,28 억,,139437,N,N,264,N,00,N +20250423,141147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,-181,5,-11.38,5314792078,3696289,75.80,1479,1511,1371,2065,1114,1591,1432.47,0.49,0,18915,1808,1699,1482,1373,1156,1754,1428,28,474,100,1080,1,1,28378364,400,17.20,1.18,12,13.03,82.00,1198.00,1900,20240520,-25.79,1080,20241210,30.56,1591,-11.38,20250422,1082,30.31,20250409,1900,-25.79,20240520,1080,30.56,20241210,0.56,Y,340440,100,28 억,,139437,N,N,264,N,00,N +20250423,131146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1417,-174,5,-10.94,5156676612,3583907,73.49,1479,1511,1371,2065,1114,1591,1433.30,0.49,0,18446,1808,1699,1482,1373,1156,1754,1428,28,474,100,1080,1,1,28378364,402,17.28,1.18,12,12.63,82.00,1198.00,1900,20240520,-25.42,1080,20241210,31.20,1591,-10.94,20250422,1082,30.96,20250409,1900,-25.42,20240520,1080,31.20,20241210,0.56,Y,340440,100,28 억,,139437,N,N,264,N,00,N +20250423,121149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1411,-180,5,-11.31,4867861300,3377510,69.26,1479,1511,1371,2065,1114,1591,1435.46,0.49,0,16350,1808,1699,1482,1373,1156,1754,1428,28,474,100,1080,1,1,28378364,400,17.21,1.18,12,11.90,82.00,1198.00,1900,20240520,-25.74,1080,20241210,30.65,1591,-11.31,20250422,1082,30.41,20250409,1900,-25.74,20240520,1080,30.65,20241210,0.56,Y,340440,100,28 억,,139437,N,N,264,N,00,N +20250423,111150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1395,-196,5,-12.32,4755002822,3296923,67.61,1479,1511,1371,2065,1114,1591,1436.35,0.49,0,19754,1808,1699,1482,1373,1156,1754,1428,28,474,100,1080,1,1,28378364,396,17.01,1.16,12,11.62,82.00,1198.00,1900,20240520,-26.58,1080,20241210,29.17,1591,-12.32,20250422,1082,28.93,20250409,1900,-26.58,20240520,1080,29.17,20241210,0.56,Y,340440,100,28 억,,139437,N,N,264,N,00,N +20250423,101152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1394,-197,5,-12.38,4261965403,2946622,60.43,1479,1511,1371,2065,1114,1591,1439.94,0.49,0,25534,1808,1699,1482,1373,1156,1754,1428,28,474,100,1080,1,1,28378364,396,17.00,1.16,12,10.38,82.00,1198.00,1900,20240520,-26.63,1080,20241210,29.07,1591,-12.38,20250422,1082,28.84,20250409,1900,-26.63,20240520,1080,29.07,20241210,0.56,Y,340440,100,28 억,,139437,N,N,264,N,00,N +20250423,091158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,-201,5,-12.63,2522658873,1721899,35.31,1479,1511,1382,2065,1114,1591,1455.11,0.49,0,12710,1808,1699,1482,1373,1156,1754,1428,28,474,100,1080,1,1,28378364,394,16.95,1.16,12,6.07,82.00,1198.00,1900,20240520,-26.84,1080,20241210,28.70,1591,-12.63,20250422,1082,28.47,20250409,1900,-26.84,20240520,1080,28.70,20241210,0.56,Y,340440,100,28 억,,139437,N,N,264,N,00,N 20250422,161121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1591,367,1,29.98,7314378742,4872790,68863.62,1321,1591,1265,1591,857,1224,1501.07,0.46,0,2294,1259,1241,1209,1191,1159,1250,1200,28,367,100,830,1,1,28378364,451,19.40,1.33,12,17.17,82.00,1198.00,1900,20240520,-16.26,1080,20241210,47.31,1591,0.00,20250422,1082,47.04,20250409,1900,-16.26,20240520,1080,47.31,20241210,0.56,Y,340440,100,28 억,,131580,N,N,264,N,00,N 20250422,151141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1591,367,1,29.98,7313578469,4872287,68856.52,1321,1591,1265,1591,857,1224,1501.06,0.46,0,2299,1259,1241,1209,1191,1159,1250,1200,28,367,100,830,1,1,28378364,451,19.40,1.33,12,17.17,82.00,1198.00,1900,20240520,-16.26,1080,20241210,47.31,1591,0.00,20250422,1082,47.04,20250409,1900,-16.26,20240520,1080,47.31,20241210,0.56,Y,340440,100,28 억,,131580,N,N,0,N,00,N 20250422,141141,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1591,367,1,29.98,7306676711,4867949,68795.21,1321,1591,1265,1591,857,1224,1500.98,0.46,0,2299,1259,1241,1209,1191,1159,1250,1200,28,367,100,830,1,1,28378364,451,19.40,1.33,12,17.15,82.00,1198.00,1900,20240520,-16.26,1080,20241210,47.31,1591,0.00,20250422,1082,47.04,20250409,1900,-16.26,20240520,1080,47.31,20241210,0.56,Y,340440,100,28 억,,131580,N,N,0,N,00,N diff --git a/340570/price/prices-20250401.csv b/340570/price/prices-20250401.csv index da0ed881cbcf..9ed2cb12f830 100644 --- a/340570/price/prices-20250401.csv +++ b/340570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161128,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73900,4600,2,6.64,4696467500,64900,69.04,70600,74400,69900,90000,48600,69300,72364.04,17.58,0,3793,72166,70732,69666,68232,67166,70200,67700,45,20700,500,51280,100,1,8128000,6007,12.94,3.47,12,0.80,5710.00,21323.00,85600,20250207,-13.67,50400,20240805,46.63,85600,-13.67,20250207,64200,15.11,20250409,85600,-13.67,20250207,50400,46.63,20240805,2.22,Y,340570,500,44 억,,1428638,N,N,1607,N,00,N +20250423,151148,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73000,3700,2,5.34,4149015000,57461,61.13,70600,74400,69900,90000,48600,69300,72205.76,17.58,0,6770,72166,70732,69666,68232,67166,70200,67700,45,20700,500,51280,100,1,8128000,5933,12.78,3.42,12,0.71,5710.00,21323.00,85600,20250207,-14.72,50400,20240805,44.84,85600,-14.72,20250207,64200,13.71,20250409,85600,-14.72,20250207,50400,44.84,20240805,2.22,Y,340570,500,44 억,,1428638,N,N,1838,N,00,N +20250423,141147,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72700,3400,2,4.91,2513599300,35206,37.45,70600,72800,69900,90000,48600,69300,71396.90,17.58,0,7019,72166,70732,69666,68232,67166,70200,67700,45,20700,500,51280,100,1,8128000,5909,12.73,3.41,12,0.43,5710.00,21323.00,85600,20250207,-15.07,50400,20240805,44.25,85600,-15.07,20250207,64200,13.24,20250409,85600,-15.07,20250207,50400,44.25,20240805,2.22,Y,340570,500,44 억,,1428638,N,N,1838,N,00,N +20250423,131146,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71900,2600,2,3.75,1935495400,27216,28.95,70600,72000,69900,90000,48600,69300,71116.09,17.58,0,4798,72166,70732,69666,68232,67166,70200,67700,45,20700,500,51280,100,1,8128000,5844,12.59,3.37,12,0.33,5710.00,21323.00,85600,20250207,-16.00,50400,20240805,42.66,85600,-16.00,20250207,64200,11.99,20250409,85600,-16.00,20250207,50400,42.66,20240805,2.22,Y,340570,500,44 억,,1428638,N,N,1838,N,00,N +20250423,121150,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71500,2200,2,3.17,1703222950,23978,25.51,70600,72000,69900,90000,48600,69300,71032.74,17.58,0,2543,72166,70732,69666,68232,67166,70200,67700,45,20700,500,51280,100,1,8128000,5812,12.52,3.35,12,0.30,5710.00,21323.00,85600,20250207,-16.47,50400,20240805,41.87,85600,-16.47,20250207,64200,11.37,20250409,85600,-16.47,20250207,50400,41.87,20240805,2.22,Y,340570,500,44 억,,1428638,N,N,1838,N,00,N +20250423,111150,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71900,2600,2,3.75,1489524050,20994,22.33,70600,72000,69900,90000,48600,69300,70949.99,17.58,0,2340,72166,70732,69666,68232,67166,70200,67700,45,20700,500,51280,100,1,8128000,5844,12.59,3.37,12,0.26,5710.00,21323.00,85600,20250207,-16.00,50400,20240805,42.66,85600,-16.00,20250207,64200,11.99,20250409,85600,-16.00,20250207,50400,42.66,20240805,2.22,Y,340570,500,44 억,,1428638,N,N,1838,N,00,N +20250423,101152,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71100,1800,2,2.60,701696950,9965,10.60,70600,71100,69900,90000,48600,69300,70416.15,17.58,0,990,72166,70732,69666,68232,67166,70200,67700,45,20700,500,51280,100,1,8128000,5779,12.45,3.33,12,0.12,5710.00,21323.00,85600,20250207,-16.94,50400,20240805,41.07,85600,-16.94,20250207,64200,10.75,20250409,85600,-16.94,20250207,50400,41.07,20240805,2.22,Y,340570,500,44 억,,1428638,N,N,1838,N,00,N +20250423,091158,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70200,900,2,1.30,221276300,3148,3.35,70600,70600,69900,90000,48600,69300,70291.07,17.58,0,-597,72166,70732,69666,68232,67166,70200,67700,45,20700,500,51280,100,1,8128000,5706,12.29,3.29,12,0.04,5710.00,21323.00,85600,20250207,-17.99,50400,20240805,39.29,85600,-17.99,20250207,64200,9.35,20250409,85600,-17.99,20250207,50400,39.29,20240805,2.22,Y,340570,500,44 억,,1428638,N,N,1838,N,00,N 20250422,161121,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,69300,-2100,5,-2.94,6513620400,93999,187.58,70900,71100,68600,92800,50000,71400,69294.57,17.76,0,515,75733,73566,71833,69666,67933,72700,68800,45,21400,500,52830,100,1,8128000,5633,12.14,3.25,12,1.16,5710.00,21323.00,85600,20250207,-19.04,50400,20240805,37.50,85600,-19.04,20250207,64200,7.94,20250409,85600,-19.04,20250207,50400,37.50,20240805,2.21,Y,340570,500,44 억,,1443239,N,N,1838,N,00,N 20250422,151142,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,69400,-2000,5,-2.80,6139348100,88603,176.81,70900,71100,68600,92800,50000,71400,69290.52,17.76,0,442,75733,73566,71833,69666,67933,72700,68800,45,21400,500,52830,100,1,8128000,5641,12.15,3.25,12,1.09,5710.00,21323.00,85600,20250207,-18.93,50400,20240805,37.70,85600,-18.93,20250207,64200,8.10,20250409,85600,-18.93,20250207,50400,37.70,20240805,2.21,Y,340570,500,44 억,,1443239,N,N,841,N,00,N 20250422,141142,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,68900,-2500,5,-3.50,4691355150,67657,135.01,70900,71100,68600,92800,50000,71400,69340.28,17.76,0,264,75733,73566,71833,69666,67933,72700,68800,45,21400,500,52830,100,1,8128000,5600,12.07,3.23,12,0.83,5710.00,21323.00,85600,20250207,-19.51,50400,20240805,36.71,85600,-19.51,20250207,64200,7.32,20250409,85600,-19.51,20250207,50400,36.71,20240805,2.21,Y,340570,500,44 억,,1443239,N,N,841,N,00,N diff --git a/340810/price/prices-20250401.csv b/340810/price/prices-20250401.csv index cbaa8e89fb6a..418039a5995b 100644 --- a/340810/price/prices-20250401.csv +++ b/340810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,385,2,10.14,5239684717,1129686,2531.23,3795,4930,3750,4930,2660,3795,4640.97,1.80,0,4596,3945,3870,3720,3645,3495,3907,3682,53,1135,500,2500,5,1,10597863,443,-4.12,4.39,12,10.66,-1015.00,953.00,6440,20240423,-35.09,2655,20241115,57.44,4930,-15.21,20250423,2895,44.39,20250311,6440,-35.09,20240423,2655,57.44,20241115,0.15,Y,340810,500,53 억,,190950,N,N,2179,N,00,N +20250423,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,1105,2,29.12,4172666590,897351,2010.65,3795,4930,3750,4930,2660,3795,4649.98,1.80,0,1221,3945,3870,3720,3645,3495,3907,3682,53,1135,500,2500,5,1,10597863,519,-4.83,5.14,12,8.47,-1015.00,953.00,6440,20240423,-23.91,2655,20241115,84.56,4930,-0.61,20250423,2895,69.26,20250311,6440,-23.91,20240423,2655,84.56,20241115,0.15,Y,340810,500,53 억,,190950,N,N,4594,N,00,N +20250423,141147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3935,140,2,3.69,296640808,76367,171.11,3795,3985,3750,4930,2660,3795,3884.41,1.80,0,7877,3945,3870,3720,3645,3495,3907,3682,53,1135,500,2500,5,1,10597863,417,-3.88,4.13,12,0.72,-1015.00,953.00,6440,20240423,-38.90,2655,20241115,48.21,3995,-1.50,20250411,2895,35.92,20250311,6440,-38.90,20240423,2655,48.21,20241115,0.15,Y,340810,500,53 억,,190950,N,N,4594,N,00,N +20250423,131146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3905,110,2,2.90,271260228,69878,156.57,3795,3985,3750,4930,2660,3795,3881.91,1.80,0,8735,3945,3870,3720,3645,3495,3907,3682,53,1135,500,2500,5,1,10597863,414,-3.85,4.10,12,0.66,-1015.00,953.00,6440,20240423,-39.36,2655,20241115,47.08,3995,-2.25,20250411,2895,34.89,20250311,6440,-39.36,20240423,2655,47.08,20241115,0.15,Y,340810,500,53 억,,190950,N,N,4594,N,00,N +20250423,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,100,2,2.64,255087148,65732,147.28,3795,3985,3750,4930,2660,3795,3880.71,1.80,0,7810,3945,3870,3720,3645,3495,3907,3682,53,1135,500,2500,5,1,10597863,413,-3.84,4.09,12,0.62,-1015.00,953.00,6440,20240423,-39.52,2655,20241115,46.70,3995,-2.50,20250411,2895,34.54,20250311,6440,-39.52,20240423,2655,46.70,20241115,0.15,Y,340810,500,53 억,,190950,N,N,4594,N,00,N +20250423,111151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3865,70,2,1.84,213445073,55110,123.48,3795,3985,3750,4930,2660,3795,3873.07,1.80,0,7734,3945,3870,3720,3645,3495,3907,3682,53,1135,500,2500,5,1,10597863,410,-3.81,4.06,12,0.52,-1015.00,953.00,6440,20240423,-39.98,2655,20241115,45.57,3995,-3.25,20250411,2895,33.51,20250311,6440,-39.98,20240423,2655,45.57,20241115,0.15,Y,340810,500,53 억,,190950,N,N,4594,N,00,N +20250423,101152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3975,180,2,4.74,156778710,40622,91.02,3795,3985,3750,4930,2660,3795,3859.45,1.80,0,2374,3945,3870,3720,3645,3495,3907,3682,53,1135,500,2500,5,1,10597863,421,-3.92,4.17,12,0.38,-1015.00,953.00,6440,20240423,-38.28,2655,20241115,49.72,3995,-0.50,20250411,2895,37.31,20250311,6440,-38.28,20240423,2655,49.72,20241115,0.15,Y,340810,500,53 억,,190950,N,N,4594,N,00,N +20250423,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,55,2,1.45,27723540,7311,16.38,3795,3850,3750,4930,2660,3795,3792.03,1.80,0,109,3945,3870,3720,3645,3495,3907,3682,53,1135,500,2500,5,1,10597863,408,-3.79,4.04,12,0.07,-1015.00,953.00,6440,20240423,-40.22,2655,20241115,45.01,3995,-3.63,20250411,2895,32.99,20250311,6440,-40.22,20240423,2655,45.01,20241115,0.15,Y,340810,500,53 억,,190950,N,N,4594,N,00,N 20250422,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,170,2,4.69,163105300,44330,47.79,3625,3795,3570,4710,2540,3625,3679.34,1.82,0,-1469,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,402,-3.74,3.98,12,0.42,-1015.00,953.00,6440,20240423,-41.07,2655,20241115,42.94,3995,-5.01,20250411,2895,31.09,20250311,6440,-41.07,20240423,2655,42.94,20241115,0.17,Y,340810,500,53 억,,192419,N,N,4594,N,00,N 20250422,151142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,35,2,0.97,116293930,31862,34.35,3625,3695,3570,4710,2540,3625,3649.93,1.82,0,-158,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,388,-3.61,3.84,12,0.30,-1015.00,953.00,6440,20240423,-43.17,2655,20241115,37.85,3995,-8.39,20250411,2895,26.42,20250311,6440,-43.17,20240423,2655,37.85,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N 20250422,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,50,2,1.38,81773050,22462,24.22,3625,3695,3570,4710,2540,3625,3640.51,1.82,0,-2904,3975,3800,3705,3530,3435,3752,3482,53,1085,500,2390,5,1,10597863,389,-3.62,3.86,12,0.21,-1015.00,953.00,6440,20240423,-42.93,2655,20241115,38.42,3995,-8.01,20250411,2895,26.94,20250311,6440,-42.93,20240423,2655,38.42,20241115,0.17,Y,340810,500,53 억,,192419,N,N,11,N,00,N diff --git a/340930/price/prices-20250401.csv b/340930/price/prices-20250401.csv index 2c197c60610d..93c1489f7056 100644 --- a/340930/price/prices-20250401.csv +++ b/340930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1894,64,2,3.50,472445121,251101,159.68,1874,1950,1807,2375,1281,1830,1881.48,0.86,0,32856,2036,1932,1867,1763,1698,1900,1731,171,545,500,1090,1,1,34204450,648,-2.26,1.50,12,0.73,-839.00,1260.00,6000,20240416,-68.43,1030,20241209,83.88,3040,-37.70,20250217,1142,65.85,20250207,4930,-61.58,20240429,1030,83.88,20241209,0.01,Y,340930,500,171 억,,294846,N,N,7568,N,00,N +20250423,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1890,60,2,3.28,461006320,245056,155.84,1874,1950,1807,2375,1281,1830,1881.23,0.86,0,32616,2036,1932,1867,1763,1698,1900,1731,171,545,500,1090,1,1,34204450,646,-2.25,1.50,12,0.72,-839.00,1260.00,6000,20240416,-68.50,1030,20241209,83.50,3040,-37.83,20250217,1142,65.50,20250207,4930,-61.66,20240429,1030,83.50,20241209,0.01,Y,340930,500,171 억,,294846,N,N,13975,N,00,N +20250423,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1885,55,2,3.01,423076613,224884,143.01,1874,1950,1807,2375,1281,1830,1881.31,0.86,0,33304,2036,1932,1867,1763,1698,1900,1731,171,545,500,1090,1,1,34204450,645,-2.25,1.50,12,0.66,-839.00,1260.00,6000,20240416,-68.58,1030,20241209,83.01,3040,-37.99,20250217,1142,65.06,20250207,4930,-61.76,20240429,1030,83.01,20241209,0.01,Y,340930,500,171 억,,294846,N,N,13975,N,00,N +20250423,131146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1905,75,2,4.10,342696530,182396,115.99,1874,1950,1807,2375,1281,1830,1878.86,0.86,0,31235,2036,1932,1867,1763,1698,1900,1731,171,545,500,1090,1,1,34204450,652,-2.27,1.51,12,0.53,-839.00,1260.00,6000,20240416,-68.25,1030,20241209,84.95,3040,-37.34,20250217,1142,66.81,20250207,4930,-61.36,20240429,1030,84.95,20241209,0.01,Y,340930,500,171 억,,294846,N,N,13975,N,00,N +20250423,121150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1864,34,2,1.86,134092332,73072,46.47,1874,1874,1807,2375,1281,1830,1835.07,0.86,0,5311,2036,1932,1867,1763,1698,1900,1731,171,545,500,1090,1,1,34204450,638,-2.22,1.48,12,0.21,-839.00,1260.00,6000,20240416,-68.93,1030,20241209,80.97,3040,-38.68,20250217,1142,63.22,20250207,4930,-62.19,20240429,1030,80.97,20241209,0.01,Y,340930,500,171 억,,294846,N,N,13975,N,00,N +20250423,111151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1828,-2,5,-0.11,92881383,50821,32.32,1874,1874,1807,2375,1281,1830,1827.62,0.86,0,-3999,2036,1932,1867,1763,1698,1900,1731,171,545,500,1090,1,1,34204450,625,-2.18,1.45,12,0.15,-839.00,1260.00,6000,20240416,-69.53,1030,20241209,77.48,3040,-39.87,20250217,1142,60.07,20250207,4930,-62.92,20240429,1030,77.48,20241209,0.01,Y,340930,500,171 억,,294846,N,N,13975,N,00,N +20250423,101152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1820,-10,5,-0.55,56642777,31007,19.72,1874,1874,1807,2375,1281,1830,1826.77,0.86,0,-5124,2036,1932,1867,1763,1698,1900,1731,171,545,500,1090,1,1,34204450,623,-2.17,1.44,12,0.09,-839.00,1260.00,6000,20240416,-69.67,1030,20241209,76.70,3040,-40.13,20250217,1142,59.37,20250207,4930,-63.08,20240429,1030,76.70,20241209,0.01,Y,340930,500,171 억,,294846,N,N,13975,N,00,N +20250423,091159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1836,6,2,0.33,18621229,10143,6.45,1874,1874,1830,2375,1281,1830,1835.87,0.86,0,-6089,2036,1932,1867,1763,1698,1900,1731,171,545,500,1090,1,1,34204450,628,-2.19,1.46,12,0.03,-839.00,1260.00,6000,20240416,-69.40,1030,20241209,78.25,3040,-39.61,20250217,1142,60.77,20250207,4930,-62.76,20240429,1030,78.25,20241209,0.01,Y,340930,500,171 억,,294846,N,N,13975,N,00,N 20250422,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1830,-26,5,-1.40,288252710,157068,64.46,1849,1971,1802,2410,1300,1856,1835.21,0.87,0,-4235,1986,1920,1880,1814,1774,1954,1848,171,554,500,1110,1,1,34204450,626,-2.18,1.45,12,0.46,-839.00,1260.00,6000,20240416,-69.50,1030,20241209,77.67,3040,-39.80,20250217,1142,60.25,20250207,5070,-63.91,20240422,1030,77.67,20241209,0.01,Y,340930,500,171 억,,296404,N,Y,13975,N,00,N 20250422,151142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1824,-32,5,-1.72,279221238,152112,62.42,1849,1971,1802,2410,1300,1856,1835.63,0.87,0,-2524,1986,1920,1880,1814,1774,1954,1848,171,554,500,1110,1,1,34204450,624,-2.17,1.45,12,0.44,-839.00,1260.00,6000,20240416,-69.60,1030,20241209,77.09,3040,-40.00,20250217,1142,59.72,20250207,5070,-64.02,20240422,1030,77.09,20241209,0.01,Y,340930,500,171 억,,296404,N,N,6290,N,00,N 20250422,141142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1811,-45,5,-2.42,261817883,142507,58.48,1849,1971,1802,2410,1300,1856,1837.23,0.87,0,-6834,1986,1920,1880,1814,1774,1954,1848,171,554,500,1110,1,1,34204450,619,-2.16,1.44,12,0.42,-839.00,1260.00,6000,20240416,-69.82,1030,20241209,75.83,3040,-40.43,20250217,1142,58.58,20250207,5070,-64.28,20240422,1030,75.83,20241209,0.01,Y,340930,500,171 억,,296404,N,N,6290,N,00,N diff --git a/341170/price/prices-20250401.csv b/341170/price/prices-20250401.csv index 2497b466b6c6..e43d16cad595 100644 --- a/341170/price/prices-20250401.csv +++ b/341170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161129,57,100.00,KONEX,,,N,N,N,N, ,N,1630,30,2,1.88,818280,502,8.84,1640,1640,1630,1840,1360,1600,1630.04,0.00,0,0,1816,1707,1589,1480,1362,1649,1422,53,240,500,960,1,1,10533205,172,-4.30,-8.86,12,0.00,-379.00,-184.00,5290,20240412,-69.19,680,20250320,139.71,1700,-4.12,20250327,680,139.71,20250320,4495,-63.74,20240423,680,139.71,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250423,151149,57,100.00,KONEX,,,N,N,N,N, ,N,1630,30,2,1.88,818280,502,8.84,1640,1640,1630,1840,1360,1600,1630.04,0.00,0,0,1816,1707,1589,1480,1362,1649,1422,53,240,500,960,1,1,10533205,172,-4.30,-8.86,12,0.00,-379.00,-184.00,5290,20240412,-69.19,680,20250320,139.71,1700,-4.12,20250327,680,139.71,20250320,4495,-63.74,20240423,680,139.71,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250423,141148,57,100.00,KONEX,,,N,N,N,N, ,N,1640,40,2,2.50,3280,2,0.04,1640,1640,1640,1840,1360,1600,1640.00,0.00,0,0,1816,1707,1589,1480,1362,1649,1422,53,240,500,960,1,1,10533205,173,-4.33,-8.91,12,0.00,-379.00,-184.00,5290,20240412,-69.00,680,20250320,141.18,1700,-3.53,20250327,680,141.18,20250320,4495,-63.52,20240423,680,141.18,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250423,131147,57,100.00,KONEX,,,N,N,N,N, ,N,1640,40,2,2.50,3280,2,0.04,1640,1640,1640,1840,1360,1600,1640.00,0.00,0,0,1816,1707,1589,1480,1362,1649,1422,53,240,500,960,1,1,10533205,173,-4.33,-8.91,12,0.00,-379.00,-184.00,5290,20240412,-69.00,680,20250320,141.18,1700,-3.53,20250327,680,141.18,20250320,4495,-63.52,20240423,680,141.18,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250423,121151,57,100.00,KONEX,,,N,N,N,N, ,N,1640,40,2,2.50,3280,2,0.04,1640,1640,1640,1840,1360,1600,1640.00,0.00,0,0,1816,1707,1589,1480,1362,1649,1422,53,240,500,960,1,1,10533205,173,-4.33,-8.91,12,0.00,-379.00,-184.00,5290,20240412,-69.00,680,20250320,141.18,1700,-3.53,20250327,680,141.18,20250320,4495,-63.52,20240423,680,141.18,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250423,111151,57,100.00,KONEX,,,N,N,N,N, ,N,1640,40,2,2.50,3280,2,0.04,1640,1640,1640,1840,1360,1600,1640.00,0.00,0,0,1816,1707,1589,1480,1362,1649,1422,53,240,500,960,1,1,10533205,173,-4.33,-8.91,12,0.00,-379.00,-184.00,5290,20240412,-69.00,680,20250320,141.18,1700,-3.53,20250327,680,141.18,20250320,4495,-63.52,20240423,680,141.18,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250423,101153,57,100.00,KONEX,,,N,N,N,N, ,N,1640,40,2,2.50,3280,2,0.04,1640,1640,1640,1840,1360,1600,1640.00,0.00,0,0,1816,1707,1589,1480,1362,1649,1422,53,240,500,960,1,1,10533205,173,-4.33,-8.91,12,0.00,-379.00,-184.00,5290,20240412,-69.00,680,20250320,141.18,1700,-3.53,20250327,680,141.18,20250320,4495,-63.52,20240423,680,141.18,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N +20250423,091159,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,0,0,0.00,0,0,0,1840,1360,1600,0.00,0.00,0,0,1816,1707,1589,1480,1362,1649,1422,53,240,500,960,1,1,10533205,169,-4.22,-8.70,12,0.00,-379.00,-184.00,5290,20240412,-69.75,680,20250320,135.29,1700,-5.88,20250327,680,135.29,20250320,4495,-64.40,20240423,680,135.29,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N 20250422,161122,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,8570326,5676,1110.76,1698,1698,1471,1840,1360,1600,1509.92,0.00,0,0,1800,1700,1600,1500,1400,1650,1450,53,240,500,960,1,1,10533205,169,-4.22,-8.70,12,0.05,-379.00,-184.00,5450,20240411,-70.64,680,20250320,135.29,1700,-5.88,20250327,680,135.29,20250320,4495,-64.40,20240423,680,135.29,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N 20250422,151143,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,8570326,5676,1110.76,1698,1698,1471,1840,1360,1600,1509.92,0.00,0,0,1800,1700,1600,1500,1400,1650,1450,53,240,500,960,1,1,10533205,169,-4.22,-8.70,12,0.05,-379.00,-184.00,5450,20240411,-70.64,680,20250320,135.29,1700,-5.88,20250327,680,135.29,20250320,4495,-64.40,20240423,680,135.29,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N 20250422,141143,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,8570326,5676,1110.76,1698,1698,1471,1840,1360,1600,1509.92,0.00,0,0,1800,1700,1600,1500,1400,1650,1450,53,240,500,960,1,1,10533205,169,-4.22,-8.70,12,0.05,-379.00,-184.00,5450,20240411,-70.64,680,20250320,135.29,1700,-5.88,20250327,680,135.29,20250320,4495,-64.40,20240423,680,135.29,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20250401.csv b/341310/price/prices-20250401.csv index b7a426b88ddc..48f854aac824 100644 --- a/341310/price/prices-20250401.csv +++ b/341310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161129,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,770,570,670,0.00,0.00,0,0,708,688,679,659,650,684,655,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250423,151150,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,770,570,670,0.00,0.00,0,0,708,688,679,659,650,684,655,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250423,141148,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,770,570,670,0.00,0.00,0,0,708,688,679,659,650,684,655,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250423,131147,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,770,570,670,0.00,0.00,0,0,708,688,679,659,650,684,655,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250423,121151,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,770,570,670,0.00,0.00,0,0,708,688,679,659,650,684,655,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250423,111151,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,770,570,670,0.00,0.00,0,0,708,688,679,659,650,684,655,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250423,101153,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,770,570,670,0.00,0.00,0,0,708,688,679,659,650,684,655,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250423,091159,57,100.00,KONEX,,,N,N,N,N, ,N,670,0,3,0.00,0,0,0.00,0,0,0,770,570,670,0.00,0.00,0,0,708,688,679,659,650,684,655,17,100,100,400,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250422,161122,57,100.00,KONEX,,,N,N,N,N, ,N,670,-26,5,-3.74,101869,152,102.01,699,699,670,800,592,696,670.19,0.00,0,0,722,709,686,673,650,697,661,17,104,100,410,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250422,151143,57,100.00,KONEX,,,N,N,N,N, ,N,670,-26,5,-3.74,101869,152,102.01,699,699,670,800,592,696,670.19,0.00,0,0,722,709,686,673,650,697,661,17,104,100,410,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250422,141143,57,100.00,KONEX,,,N,N,N,N, ,N,670,-26,5,-3.74,101869,152,102.01,699,699,670,800,592,696,670.19,0.00,0,0,722,709,686,673,650,697,661,17,104,100,410,1,1,17293400,116,-3.70,1.04,12,0.00,-181.00,643.00,1399,20240704,-52.11,552,20250221,21.38,900,-25.56,20250206,552,21.38,20250221,1399,-52.11,20240704,552,21.38,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20250401.csv b/343090/price/prices-20250401.csv index 4791e5087b3a..ca603f9e6e39 100644 --- a/343090/price/prices-20250401.csv +++ b/343090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161129,57,100.00,KONEX,,,N,N,N,N, ,N,1539,36,2,2.40,22789289,15133,77.31,1424,1584,1424,1728,1278,1503,1505.93,0.00,0,0,1641,1571,1521,1451,1401,1547,1427,89,225,500,960,1,1,17841811,275,-11.23,10.61,12,0.08,-137.00,145.00,3685,20240429,-58.24,1407,20250409,9.38,2520,-38.93,20250115,1407,9.38,20250409,3685,-58.24,20240429,1407,9.38,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250423,151150,57,100.00,KONEX,,,N,N,N,N, ,N,1539,36,2,2.40,22789289,15133,77.31,1424,1584,1424,1728,1278,1503,1505.93,0.00,0,0,1641,1571,1521,1451,1401,1547,1427,89,225,500,960,1,1,17841811,275,-11.23,10.61,12,0.08,-137.00,145.00,3685,20240429,-58.24,1407,20250409,9.38,2520,-38.93,20250115,1407,9.38,20250409,3685,-58.24,20240429,1407,9.38,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250423,141148,57,100.00,KONEX,,,N,N,N,N, ,N,1505,2,2,0.13,22786210,15131,77.30,1424,1584,1424,1728,1278,1503,1505.93,0.00,0,0,1641,1571,1521,1451,1401,1547,1427,89,225,500,960,1,1,17841811,269,-10.99,10.38,12,0.08,-137.00,145.00,3685,20240429,-59.16,1407,20250409,6.97,2520,-40.28,20250115,1407,6.97,20250409,3685,-59.16,20240429,1407,6.97,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250423,131147,57,100.00,KONEX,,,N,N,N,N, ,N,1502,-1,5,-0.07,12021625,7979,40.76,1424,1584,1424,1728,1278,1503,1506.66,0.00,0,0,1641,1571,1521,1451,1401,1547,1427,89,225,500,960,1,1,17841811,268,-10.96,10.36,12,0.04,-137.00,145.00,3685,20240429,-59.24,1407,20250409,6.75,2520,-40.40,20250115,1407,6.75,20250409,3685,-59.24,20240429,1407,6.75,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250423,121151,57,100.00,KONEX,,,N,N,N,N, ,N,1502,-1,5,-0.07,8381104,5544,28.32,1424,1584,1424,1728,1278,1503,1511.74,0.00,0,0,1641,1571,1521,1451,1401,1547,1427,89,225,500,960,1,1,17841811,268,-10.96,10.36,12,0.03,-137.00,145.00,3685,20240429,-59.24,1407,20250409,6.75,2520,-40.40,20250115,1407,6.75,20250409,3685,-59.24,20240429,1407,6.75,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250423,111152,57,100.00,KONEX,,,N,N,N,N, ,N,1505,2,2,0.13,6340531,4184,21.38,1424,1584,1424,1728,1278,1503,1515.42,0.00,0,0,1641,1571,1521,1451,1401,1547,1427,89,225,500,960,1,1,17841811,269,-10.99,10.38,12,0.02,-137.00,145.00,3685,20240429,-59.16,1407,20250409,6.97,2520,-40.28,20250115,1407,6.97,20250409,3685,-59.16,20240429,1407,6.97,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250423,101153,57,100.00,KONEX,,,N,N,N,N, ,N,1512,9,2,0.60,6162938,4066,20.77,1424,1584,1424,1728,1278,1503,1515.73,0.00,0,0,1641,1571,1521,1451,1401,1547,1427,89,225,500,960,1,1,17841811,270,-11.04,10.43,12,0.02,-137.00,145.00,3685,20240429,-58.97,1407,20250409,7.46,2520,-40.00,20250115,1407,7.46,20250409,3685,-58.97,20240429,1407,7.46,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250423,091159,57,100.00,KONEX,,,N,N,N,N, ,N,1584,81,2,5.39,3008,2,0.01,1424,1584,1424,1728,1278,1503,1504.00,0.00,0,0,1641,1571,1521,1451,1401,1547,1427,89,225,500,960,1,1,17841811,283,-11.56,10.92,12,0.00,-137.00,145.00,3685,20240429,-57.01,1407,20250409,12.58,2520,-37.14,20250115,1407,12.58,20250409,3685,-57.01,20240429,1407,12.58,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250422,161122,57,100.00,KONEX,,,N,N,N,N, ,N,1503,-36,5,-2.34,29469980,19574,103.82,1591,1591,1471,1769,1309,1539,1505.57,0.00,0,0,1706,1622,1566,1482,1426,1594,1454,89,230,500,980,1,1,17841811,268,-10.97,10.37,12,0.11,-137.00,145.00,3740,20240411,-59.81,1407,20250409,6.82,2520,-40.36,20250115,1407,6.82,20250409,3685,-59.21,20240429,1407,6.82,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250422,151143,57,100.00,KONEX,,,N,N,N,N, ,N,1506,-33,5,-2.14,29448938,19560,103.75,1591,1591,1471,1769,1309,1539,1505.57,0.00,0,0,1706,1622,1566,1482,1426,1594,1454,89,230,500,980,1,1,17841811,269,-10.99,10.39,12,0.11,-137.00,145.00,3740,20240411,-59.73,1407,20250409,7.04,2520,-40.24,20250115,1407,7.04,20250409,3685,-59.13,20240429,1407,7.04,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250422,141143,57,100.00,KONEX,,,N,N,N,N, ,N,1508,-31,5,-2.01,28159640,18694,99.16,1591,1591,1492,1769,1309,1539,1506.35,0.00,0,0,1706,1622,1566,1482,1426,1594,1454,89,230,500,980,1,1,17841811,269,-11.01,10.40,12,0.10,-137.00,145.00,3740,20240411,-59.68,1407,20250409,7.18,2520,-40.16,20250115,1407,7.18,20250409,3685,-59.08,20240429,1407,7.18,20250409,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20250401.csv b/344820/price/prices-20250401.csv index c6b9f6da01ee..188f818df1bb 100644 --- a/344820/price/prices-20250401.csv +++ b/344820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161129,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31200,0,3,0.00,775323100,24871,161.00,31000,31350,30900,40550,21850,31200,31173.78,9.76,0,-2278,31766,31482,31066,30782,30366,31625,30925,160,9350,1000,23710,50,1,15970512,4983,13.48,0.33,12,0.16,2314.00,93300.00,42950,20240718,-27.36,29300,20250407,6.48,37800,-17.46,20250107,29300,6.48,20250407,42950,-27.36,20240718,29300,6.48,20250407,0.45,Y,344820,1000,159 억,,1558681,N,N,139,N,00,N +20250423,151150,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31300,100,2,0.32,734456425,23562,152.52,31000,31350,30900,40550,21850,31200,31171.23,9.76,0,-1716,31766,31482,31066,30782,30366,31625,30925,160,9350,1000,23710,50,1,15970512,4999,13.53,0.34,12,0.15,2314.00,93300.00,42950,20240718,-27.12,29300,20250407,6.83,37800,-17.20,20250107,29300,6.83,20250407,42950,-27.12,20240718,29300,6.83,20250407,0.45,Y,344820,1000,159 억,,1558681,N,N,1213,N,00,N +20250423,141149,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31200,0,3,0.00,553809900,17780,115.10,31000,31300,30900,40550,21850,31200,31147.91,9.76,0,-2290,31766,31482,31066,30782,30366,31625,30925,160,9350,1000,23710,50,1,15970512,4983,13.48,0.33,12,0.11,2314.00,93300.00,42950,20240718,-27.36,29300,20250407,6.48,37800,-17.46,20250107,29300,6.48,20250407,42950,-27.36,20240718,29300,6.48,20250407,0.45,Y,344820,1000,159 억,,1558681,N,N,1213,N,00,N +20250423,131148,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31150,-50,5,-0.16,328284325,10556,68.33,31000,31300,30900,40550,21850,31200,31099.31,9.76,0,-2297,31766,31482,31066,30782,30366,31625,30925,160,9350,1000,23710,50,1,15970512,4975,13.46,0.33,12,0.07,2314.00,93300.00,42950,20240718,-27.47,29300,20250407,6.31,37800,-17.59,20250107,29300,6.31,20250407,42950,-27.47,20240718,29300,6.31,20250407,0.45,Y,344820,1000,159 억,,1558681,N,N,1213,N,00,N +20250423,121151,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31150,-50,5,-0.16,252863725,8134,52.65,31000,31300,30900,40550,21850,31200,31087.25,9.76,0,-1210,31766,31482,31066,30782,30366,31625,30925,160,9350,1000,23710,50,1,15970512,4975,13.46,0.33,12,0.05,2314.00,93300.00,42950,20240718,-27.47,29300,20250407,6.31,37800,-17.59,20250107,29300,6.31,20250407,42950,-27.47,20240718,29300,6.31,20250407,0.45,Y,344820,1000,159 억,,1558681,N,N,1213,N,00,N +20250423,111152,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31200,0,3,0.00,210380850,6770,43.82,31000,31300,30900,40550,21850,31200,31075.46,9.76,0,-706,31766,31482,31066,30782,30366,31625,30925,160,9350,1000,23710,50,1,15970512,4983,13.48,0.33,12,0.04,2314.00,93300.00,42950,20240718,-27.36,29300,20250407,6.48,37800,-17.46,20250107,29300,6.48,20250407,42950,-27.36,20240718,29300,6.48,20250407,0.45,Y,344820,1000,159 억,,1558681,N,N,1213,N,00,N +20250423,101154,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31200,0,3,0.00,157737125,5080,32.88,31000,31300,30900,40550,21850,31200,31050.62,9.76,0,-485,31766,31482,31066,30782,30366,31625,30925,160,9350,1000,23710,50,1,15970512,4983,13.48,0.33,12,0.03,2314.00,93300.00,42950,20240718,-27.36,29300,20250407,6.48,37800,-17.46,20250107,29300,6.48,20250407,42950,-27.36,20240718,29300,6.48,20250407,0.45,Y,344820,1000,159 억,,1558681,N,N,1213,N,00,N +20250423,091200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31150,-50,5,-0.16,79709550,2572,16.65,31000,31150,30900,40550,21850,31200,30991.27,9.76,0,163,31766,31482,31066,30782,30366,31625,30925,160,9350,1000,23710,50,1,15970512,4975,13.46,0.33,12,0.02,2314.00,93300.00,42950,20240718,-27.47,29300,20250407,6.31,37800,-17.59,20250107,29300,6.31,20250407,42950,-27.47,20240718,29300,6.31,20250407,0.45,Y,344820,1000,159 억,,1558681,N,N,1213,N,00,N 20250422,161123,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31200,250,2,0.81,480935750,15443,138.61,30650,31350,30650,40200,21700,30950,31142.53,9.77,0,-278,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4983,13.48,0.33,12,0.10,2314.00,93300.00,42950,20240718,-27.36,29300,20250407,6.48,37800,-17.46,20250107,29300,6.48,20250407,42950,-27.36,20240718,29300,6.48,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,1213,N,00,N 20250422,151143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31150,200,2,0.65,444124800,14260,128.00,30650,31350,30650,40200,21700,30950,31144.80,9.77,0,306,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4975,13.46,0.33,12,0.09,2314.00,93300.00,42950,20240718,-27.47,29300,20250407,6.31,37800,-17.59,20250107,29300,6.31,20250407,42950,-27.47,20240718,29300,6.31,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N 20250422,141143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31200,250,2,0.81,368276500,11827,106.16,30650,31350,30650,40200,21700,30950,31138.62,9.77,0,1010,31250,31100,30800,30650,30350,31175,30725,160,9250,1000,23520,50,1,15970512,4983,13.48,0.33,12,0.07,2314.00,93300.00,42950,20240718,-27.36,29300,20250407,6.48,37800,-17.46,20250107,29300,6.48,20250407,42950,-27.36,20240718,29300,6.48,20250407,0.46,Y,344820,1000,159 억,,1560454,N,N,166,N,00,N diff --git a/344860/price/prices-20250401.csv b/344860/price/prices-20250401.csv index 9f1b05a68d21..1282f6901c15 100644 --- a/344860/price/prices-20250401.csv +++ b/344860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1898,48,2,2.59,74638195,39939,28.89,1856,1952,1843,2405,1295,1850,1868.80,10.30,0,-138,2055,1952,1886,1783,1717,1919,1750,12,555,100,1290,1,1,12030000,228,24.03,1.37,12,0.33,79.00,1381.00,2665,20240705,-28.78,1382,20241204,37.34,2230,-14.89,20250411,1418,33.85,20250102,2665,-28.78,20240705,1382,37.34,20241204,0.14,Y,344860,100,12 억,,1239463,N,N,1020,N,00,N +20250423,151150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1899,49,2,2.65,67795176,36323,26.27,1856,1952,1843,2405,1295,1850,1866.45,10.30,0,-147,2055,1952,1886,1783,1717,1919,1750,12,555,100,1290,1,1,12030000,228,24.04,1.38,12,0.30,79.00,1381.00,2665,20240705,-28.74,1382,20241204,37.41,2230,-14.84,20250411,1418,33.92,20250102,2665,-28.74,20240705,1382,37.41,20241204,0.14,Y,344860,100,12 억,,1239463,N,N,1020,N,00,N +20250423,141149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1862,12,2,0.65,59681129,32017,23.16,1856,1952,1843,2405,1295,1850,1864.05,10.30,0,-1392,2055,1952,1886,1783,1717,1919,1750,12,555,100,1290,1,1,12030000,224,23.57,1.35,12,0.27,79.00,1381.00,2665,20240705,-30.13,1382,20241204,34.73,2230,-16.50,20250411,1418,31.31,20250102,2665,-30.13,20240705,1382,34.73,20241204,0.14,Y,344860,100,12 억,,1239463,N,N,1020,N,00,N +20250423,131148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1869,19,2,1.03,52393917,28097,20.32,1856,1952,1843,2405,1295,1850,1864.75,10.30,0,-1960,2055,1952,1886,1783,1717,1919,1750,12,555,100,1290,1,1,12030000,225,23.66,1.35,12,0.23,79.00,1381.00,2665,20240705,-29.87,1382,20241204,35.24,2230,-16.19,20250411,1418,31.81,20250102,2665,-29.87,20240705,1382,35.24,20241204,0.14,Y,344860,100,12 억,,1239463,N,N,1020,N,00,N +20250423,121152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1895,45,2,2.43,38289951,20516,14.84,1856,1952,1847,2405,1295,1850,1866.35,10.30,0,-2045,2055,1952,1886,1783,1717,1919,1750,12,555,100,1290,1,1,12030000,228,23.99,1.37,12,0.17,79.00,1381.00,2665,20240705,-28.89,1382,20241204,37.12,2230,-15.02,20250411,1418,33.64,20250102,2665,-28.89,20240705,1382,37.12,20241204,0.14,Y,344860,100,12 억,,1239463,N,N,1020,N,00,N +20250423,111152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1880,30,2,1.62,30890982,16581,11.99,1856,1952,1847,2405,1295,1850,1863.03,10.30,0,-1711,2055,1952,1886,1783,1717,1919,1750,12,555,100,1290,1,1,12030000,226,23.80,1.36,12,0.14,79.00,1381.00,2665,20240705,-29.46,1382,20241204,36.03,2230,-15.70,20250411,1418,32.58,20250102,2665,-29.46,20240705,1382,36.03,20241204,0.14,Y,344860,100,12 억,,1239463,N,N,1020,N,00,N +20250423,101154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1879,29,2,1.57,27691707,14883,10.77,1856,1952,1847,2405,1295,1850,1860.63,10.30,0,-1134,2055,1952,1886,1783,1717,1919,1750,12,555,100,1290,1,1,12030000,226,23.78,1.36,12,0.12,79.00,1381.00,2665,20240705,-29.49,1382,20241204,35.96,2230,-15.74,20250411,1418,32.51,20250102,2665,-29.49,20240705,1382,35.96,20241204,0.14,Y,344860,100,12 억,,1239463,N,N,1020,N,00,N +20250423,091200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1852,2,2,0.11,14660686,7914,5.72,1856,1873,1850,2405,1295,1850,1852.50,10.30,0,1291,2055,1952,1886,1783,1717,1919,1750,12,555,100,1290,1,1,12030000,223,23.44,1.34,12,0.07,79.00,1381.00,2665,20240705,-30.51,1382,20241204,34.01,2230,-16.95,20250411,1418,30.61,20250102,2665,-30.51,20240705,1382,34.01,20241204,0.14,Y,344860,100,12 억,,1239463,N,N,1020,N,00,N 20250422,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1850,-84,5,-4.34,256046362,137876,239.74,1918,1989,1820,2510,1354,1934,1857.09,9.96,0,42402,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,223,23.42,1.34,12,1.15,79.00,1381.00,2665,20240705,-30.58,1382,20241204,33.86,2230,-17.04,20250411,1418,30.47,20250102,2665,-30.58,20240705,1382,33.86,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,1020,N,00,N 20250422,151144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1854,-80,5,-4.14,243078371,130868,227.55,1918,1989,1820,2510,1354,1934,1857.43,9.96,0,41475,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,223,23.47,1.34,12,1.09,79.00,1381.00,2665,20240705,-30.43,1382,20241204,34.15,2230,-16.86,20250411,1418,30.75,20250102,2665,-30.43,20240705,1382,34.15,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N 20250422,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1858,-76,5,-3.93,232689097,125283,217.84,1918,1989,1820,2510,1354,1934,1857.31,9.96,0,42805,2164,2048,1989,1873,1814,2019,1844,12,576,100,1350,1,1,12030000,224,23.52,1.35,12,1.04,79.00,1381.00,2665,20240705,-30.28,1382,20241204,34.44,2230,-16.68,20250411,1418,31.03,20250102,2665,-30.28,20240705,1382,34.44,20241204,0.14,Y,344860,100,12 억,,1197606,N,N,0,N,00,N diff --git a/346010/price/prices-20250401.csv b/346010/price/prices-20250401.csv index 4b105bc283be..477dbf9729a5 100644 --- a/346010/price/prices-20250401.csv +++ b/346010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161130,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250423,151151,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250423,141149,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250423,131148,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250423,121152,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250423,111152,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250423,101154,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250423,091200,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250422,161123,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250422,151144,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250422,141144,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3600,20240709,-69.44,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20250401.csv b/347000/price/prices-20250401.csv index c1c94e700eea..6dc31a31d863 100644 --- a/347000/price/prices-20250401.csv +++ b/347000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2410,-40,5,-1.63,452797135,184805,28.94,2455,2505,2405,3185,1715,2450,2450.14,1.82,0,-1899,2676,2562,2446,2332,2216,2620,2390,169,735,500,1710,5,1,33004976,795,33.47,1.92,12,0.56,72.00,1258.00,3320,20240520,-27.41,1760,20241209,36.93,2610,-7.66,20250414,1907,26.38,20250102,3320,-27.41,20240520,1760,36.93,20241209,1.28,Y,347000,500,168 억,,599423,N,N,718,N,00,N +20250423,151151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2425,-25,5,-1.02,442316295,180462,28.26,2455,2505,2405,3185,1715,2450,2451.02,1.82,0,-2309,2676,2562,2446,2332,2216,2620,2390,169,735,500,1710,5,1,33004976,800,33.68,1.93,12,0.55,72.00,1258.00,3320,20240520,-26.96,1760,20241209,37.78,2610,-7.09,20250414,1907,27.16,20250102,3320,-26.96,20240520,1760,37.78,20241209,1.28,Y,347000,500,168 억,,599423,N,N,1112,N,00,N +20250423,141150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2410,-40,5,-1.63,386631495,157406,24.65,2455,2505,2410,3185,1715,2450,2456.27,1.82,0,-14975,2676,2562,2446,2332,2216,2620,2390,169,735,500,1710,5,1,33004976,795,33.47,1.92,12,0.48,72.00,1258.00,3320,20240520,-27.41,1760,20241209,36.93,2610,-7.66,20250414,1907,26.38,20250102,3320,-27.41,20240520,1760,36.93,20241209,1.28,Y,347000,500,168 억,,599423,N,N,1112,N,00,N +20250423,131148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2445,-5,5,-0.20,341232295,138729,21.72,2455,2505,2425,3185,1715,2450,2459.70,1.82,0,-10755,2676,2562,2446,2332,2216,2620,2390,169,735,500,1710,5,1,33004976,807,33.96,1.94,12,0.42,72.00,1258.00,3320,20240520,-26.36,1760,20241209,38.92,2610,-6.32,20250414,1907,28.21,20250102,3320,-26.36,20240520,1760,38.92,20241209,1.28,Y,347000,500,168 억,,599423,N,N,1112,N,00,N +20250423,121152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2440,-10,5,-0.41,290004820,117710,18.43,2455,2505,2425,3185,1715,2450,2463.72,1.82,0,9057,2676,2562,2446,2332,2216,2620,2390,169,735,500,1710,5,1,33004976,805,33.89,1.94,12,0.36,72.00,1258.00,3320,20240520,-26.51,1760,20241209,38.64,2610,-6.51,20250414,1907,27.95,20250102,3320,-26.51,20240520,1760,38.64,20241209,1.28,Y,347000,500,168 억,,599423,N,N,1112,N,00,N +20250423,111153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2450,0,3,0.00,281550185,114249,17.89,2455,2505,2425,3185,1715,2450,2464.36,1.82,0,9311,2676,2562,2446,2332,2216,2620,2390,169,735,500,1710,5,1,33004976,809,34.03,1.95,12,0.35,72.00,1258.00,3320,20240520,-26.20,1760,20241209,39.20,2610,-6.13,20250414,1907,28.47,20250102,3320,-26.20,20240520,1760,39.20,20241209,1.28,Y,347000,500,168 억,,599423,N,N,1112,N,00,N +20250423,101154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2445,-5,5,-0.20,240527175,97406,15.25,2455,2505,2425,3185,1715,2450,2469.33,1.82,0,10317,2676,2562,2446,2332,2216,2620,2390,169,735,500,1710,5,1,33004976,807,33.96,1.94,12,0.30,72.00,1258.00,3320,20240520,-26.36,1760,20241209,38.92,2610,-6.32,20250414,1907,28.21,20250102,3320,-26.36,20240520,1760,38.92,20241209,1.28,Y,347000,500,168 억,,599423,N,N,1112,N,00,N +20250423,091201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2450,0,3,0.00,47914190,19573,3.06,2455,2490,2425,3185,1715,2450,2447.97,1.82,0,-8150,2676,2562,2446,2332,2216,2620,2390,169,735,500,1710,5,1,33004976,809,34.03,1.95,12,0.06,72.00,1258.00,3320,20240520,-26.20,1760,20241209,39.20,2610,-6.13,20250414,1907,28.47,20250102,3320,-26.20,20240520,1760,39.20,20241209,1.28,Y,347000,500,168 억,,599423,N,N,1112,N,00,N 20250422,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2450,70,2,2.94,1577430398,638325,384.29,2385,2560,2330,3090,1670,2380,2471.22,1.93,0,-41187,2533,2456,2368,2291,2203,2495,2330,169,710,500,1660,5,1,33004976,809,34.03,1.95,12,1.93,72.00,1258.00,3320,20240520,-26.20,1760,20241209,39.20,2610,-6.13,20250414,1907,28.47,20250102,3320,-26.20,20240520,1760,39.20,20241209,1.29,Y,347000,500,168 억,,638172,N,N,1112,N,00,N 20250422,151144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2445,65,2,2.73,1543081898,624238,375.81,2385,2560,2330,3090,1670,2380,2471.94,1.93,0,-43921,2533,2456,2368,2291,2203,2495,2330,169,710,500,1660,5,1,33004976,807,33.96,1.94,12,1.89,72.00,1258.00,3320,20240520,-26.36,1760,20241209,38.92,2610,-6.32,20250414,1907,28.21,20250102,3320,-26.36,20240520,1760,38.92,20241209,1.29,Y,347000,500,168 억,,638172,N,N,0,N,00,N 20250422,141144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2450,70,2,2.94,1500772508,606925,365.38,2385,2560,2330,3090,1670,2380,2472.75,1.93,0,-37810,2533,2456,2368,2291,2203,2495,2330,169,710,500,1660,5,1,33004976,809,34.03,1.95,12,1.84,72.00,1258.00,3320,20240520,-26.20,1760,20241209,39.20,2610,-6.13,20250414,1907,28.47,20250102,3320,-26.20,20240520,1760,39.20,20241209,1.29,Y,347000,500,168 억,,638172,N,N,0,N,00,N diff --git a/347700/price/prices-20250401.csv b/347700/price/prices-20250401.csv index c00b113afbcf..50f724d089b7 100644 --- a/347700/price/prices-20250401.csv +++ b/347700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161130,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9120,430,2,4.95,5039621690,553786,88.53,8690,9340,8590,11290,6090,8690,9100.30,1.30,0,-35292,9203,8946,8633,8376,8063,8790,8220,193,2600,500,5210,10,1,38500917,3511,-9.38,6.43,12,1.44,-972.00,1418.00,9340,20250423,-2.36,1613,20240624,465.41,9340,-2.36,20250423,3955,130.59,20250102,9340,-2.36,20250423,1613,465.41,20240624,0.00,Y,347700,500,192 억,,499244,N,N,9958,N,00,N +20250423,151151,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9110,420,2,4.83,4955859630,544594,87.06,8690,9340,8590,11290,6090,8690,9100.10,1.30,0,-34453,9203,8946,8633,8376,8063,8790,8220,193,2600,500,5210,10,1,38500917,3507,-9.37,6.42,12,1.41,-972.00,1418.00,9340,20250423,-2.46,1613,20240624,464.79,9340,-2.46,20250423,3955,130.34,20250102,9340,-2.46,20250423,1613,464.79,20240624,0.00,Y,347700,500,192 억,,499244,N,N,29378,N,00,N +20250423,141150,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9090,400,2,4.60,4560016470,501271,80.13,8690,9340,8590,11290,6090,8690,9096.91,1.30,0,-36401,9203,8946,8633,8376,8063,8790,8220,193,2600,500,5210,10,1,38500917,3500,-9.35,6.41,12,1.30,-972.00,1418.00,9340,20250423,-2.68,1613,20240624,463.55,9340,-2.68,20250423,3955,129.84,20250102,9340,-2.68,20250423,1613,463.55,20240624,0.00,Y,347700,500,192 억,,499244,N,N,29378,N,00,N +20250423,131149,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9080,390,2,4.49,4393452540,482958,77.20,8690,9340,8590,11290,6090,8690,9096.97,1.30,0,-37559,9203,8946,8633,8376,8063,8790,8220,193,2600,500,5210,10,1,38500917,3496,-9.34,6.40,12,1.25,-972.00,1418.00,9340,20250423,-2.78,1613,20240624,462.93,9340,-2.78,20250423,3955,129.58,20250102,9340,-2.78,20250423,1613,462.93,20240624,0.00,Y,347700,500,192 억,,499244,N,N,29378,N,00,N +20250423,121153,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9100,410,2,4.72,4248915450,467052,74.66,8690,9340,8590,11290,6090,8690,9097.31,1.30,0,-37936,9203,8946,8633,8376,8063,8790,8220,193,2600,500,5210,10,1,38500917,3504,-9.36,6.42,12,1.21,-972.00,1418.00,9340,20250423,-2.57,1613,20240624,464.17,9340,-2.57,20250423,3955,130.09,20250102,9340,-2.57,20250423,1613,464.17,20240624,0.00,Y,347700,500,192 억,,499244,N,N,29378,N,00,N +20250423,111153,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9260,570,2,6.56,3543158100,390913,62.49,8690,9270,8590,11290,6090,8690,9063.80,1.30,0,-29133,9203,8946,8633,8376,8063,8790,8220,193,2600,500,5210,10,1,38500917,3565,-9.53,6.53,12,1.02,-972.00,1418.00,9270,20250423,-0.11,1613,20240624,474.09,9270,-0.11,20250423,3955,134.13,20250102,9270,-0.11,20250423,1613,474.09,20240624,0.00,Y,347700,500,192 억,,499244,N,N,29378,N,00,N +20250423,101155,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9040,350,2,4.03,2668863805,295006,47.16,8690,9270,8590,11290,6090,8690,9046.81,1.30,0,-33205,9203,8946,8633,8376,8063,8790,8220,193,2600,500,5210,10,1,38500917,3480,-9.30,6.38,12,0.77,-972.00,1418.00,9270,20250423,-2.48,1613,20240624,460.45,9270,-2.48,20250423,3955,128.57,20250102,9270,-2.48,20250423,1613,460.45,20240624,0.00,Y,347700,500,192 억,,499244,N,N,29378,N,00,N +20250423,091201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8780,90,2,1.04,126816945,14564,2.33,8690,8820,8590,11290,6090,8690,8707.56,1.30,0,-4671,9203,8946,8633,8376,8063,8790,8220,193,2600,500,5210,10,1,38500917,3380,-9.03,6.19,12,0.04,-972.00,1418.00,8990,20250214,-2.34,1613,20240624,444.33,8990,-2.34,20250214,3955,122.00,20250102,8990,-2.34,20250214,1613,444.33,20240624,0.00,Y,347700,500,192 억,,499244,N,N,29378,N,00,N 20250422,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,190,2,2.24,5377737235,624863,113.63,8790,8890,8320,11050,5950,8500,8606.21,1.54,0,-83965,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3346,-8.94,6.13,12,1.62,-972.00,1418.00,8990,20250214,-3.34,1613,20240624,438.75,8990,-3.34,20250214,3955,119.72,20250102,8990,-3.34,20250214,1613,438.75,20240624,0.00,Y,347700,500,192 억,,591771,N,N,29378,N,00,N 20250422,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,200,2,2.35,5285886465,614305,111.71,8790,8890,8320,11050,5950,8500,8604.67,1.54,0,-82834,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3350,-8.95,6.14,12,1.60,-972.00,1418.00,8990,20250214,-3.23,1613,20240624,439.37,8990,-3.23,20250214,3955,119.97,20250102,8990,-3.23,20250214,1613,439.37,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N 20250422,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8740,240,2,2.82,4888665135,568751,103.43,8790,8890,8320,11050,5950,8500,8595.45,1.54,0,-74689,9293,8896,8373,7976,7453,9095,8175,193,2550,500,5100,10,1,38500917,3365,-8.99,6.16,12,1.48,-972.00,1418.00,8990,20250214,-2.78,1613,20240624,441.85,8990,-2.78,20250214,3955,120.99,20250102,8990,-2.78,20250214,1613,441.85,20240624,0.00,Y,347700,500,192 억,,591771,N,N,6151,N,00,N diff --git a/347740/price/prices-20250401.csv b/347740/price/prices-20250401.csv index a439916a02e5..8567c463cf73 100644 --- a/347740/price/prices-20250401.csv +++ b/347740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,0,3,0.00,71688718,33004,98.37,2195,2195,2160,2830,1530,2180,2172.12,1.34,0,393,2230,2205,2170,2145,2110,2210,2150,150,650,500,1350,5,1,30010576,654,11.24,0.82,12,0.11,194.00,2663.00,3530,20240626,-38.24,1907,20241209,14.32,2395,-8.98,20250210,1974,10.44,20250409,3530,-38.24,20240626,1907,14.32,20241209,2.74,Y,347740,500,150 억,,402510,N,N,43,N,00,N +20250423,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,0,3,0.00,69880268,32174,95.90,2195,2195,2160,2830,1530,2180,2171.95,1.34,0,429,2230,2205,2170,2145,2110,2210,2150,150,650,500,1350,5,1,30010576,654,11.24,0.82,12,0.11,194.00,2663.00,3530,20240626,-38.24,1907,20241209,14.32,2395,-8.98,20250210,1974,10.44,20250409,3530,-38.24,20240626,1907,14.32,20241209,2.74,Y,347740,500,150 억,,402510,N,N,132,N,00,N +20250423,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-10,5,-0.46,51517043,23729,70.73,2195,2195,2160,2830,1530,2180,2171.06,1.34,0,34,2230,2205,2170,2145,2110,2210,2150,150,650,500,1350,5,1,30010576,651,11.19,0.81,12,0.08,194.00,2663.00,3530,20240626,-38.53,1907,20241209,13.79,2395,-9.39,20250210,1974,9.93,20250409,3530,-38.53,20240626,1907,13.79,20241209,2.74,Y,347740,500,150 억,,402510,N,N,132,N,00,N +20250423,131149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-5,5,-0.23,27988565,12855,38.32,2195,2195,2165,2830,1530,2180,2177.25,1.34,0,30,2230,2205,2170,2145,2110,2210,2150,150,650,500,1350,5,1,30010576,653,11.21,0.82,12,0.04,194.00,2663.00,3530,20240626,-38.39,1907,20241209,14.05,2395,-9.19,20250210,1974,10.18,20250409,3530,-38.39,20240626,1907,14.05,20241209,2.74,Y,347740,500,150 억,,402510,N,N,132,N,00,N +20250423,121153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,5,2,0.23,27398160,12584,37.51,2195,2195,2165,2830,1530,2180,2177.22,1.34,0,22,2230,2205,2170,2145,2110,2210,2150,150,650,500,1350,5,1,30010576,656,11.26,0.82,12,0.04,194.00,2663.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,1974,10.69,20250409,3530,-38.10,20240626,1907,14.58,20241209,2.74,Y,347740,500,150 억,,402510,N,N,132,N,00,N +20250423,111153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-5,5,-0.23,20597790,9454,28.18,2195,2195,2165,2830,1530,2180,2178.74,1.34,0,-446,2230,2205,2170,2145,2110,2210,2150,150,650,500,1350,5,1,30010576,653,11.21,0.82,12,0.03,194.00,2663.00,3530,20240626,-38.39,1907,20241209,14.05,2395,-9.19,20250210,1974,10.18,20250409,3530,-38.39,20240626,1907,14.05,20241209,2.74,Y,347740,500,150 억,,402510,N,N,132,N,00,N +20250423,101155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,5,2,0.23,14981205,6878,20.50,2195,2195,2165,2830,1530,2180,2178.13,1.34,0,-64,2230,2205,2170,2145,2110,2210,2150,150,650,500,1350,5,1,30010576,656,11.26,0.82,12,0.02,194.00,2663.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,1974,10.69,20250409,3530,-38.10,20240626,1907,14.58,20241209,2.74,Y,347740,500,150 억,,402510,N,N,132,N,00,N +20250423,091201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,10,2,0.46,7786150,3575,10.66,2195,2195,2165,2830,1530,2180,2177.94,1.34,0,-140,2230,2205,2170,2145,2110,2210,2150,150,650,500,1350,5,1,30010576,657,11.29,0.82,12,0.01,194.00,2663.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,1974,10.94,20250409,3530,-37.96,20240626,1907,14.84,20241209,2.74,Y,347740,500,150 억,,402510,N,N,132,N,00,N 20250422,161124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-15,5,-0.68,72592065,33476,35.44,2180,2195,2135,2850,1540,2195,2168.48,1.34,0,910,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,654,11.24,0.82,12,0.11,194.00,2663.00,3530,20240626,-38.24,1907,20241209,14.32,2395,-8.98,20250210,1974,10.44,20250409,3530,-38.24,20240626,1907,14.32,20241209,2.72,Y,347740,500,150 억,,401601,N,N,132,N,00,N 20250422,151145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-20,5,-0.91,72097335,33249,35.20,2180,2195,2135,2850,1540,2195,2168.41,1.34,0,1007,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,653,11.21,0.82,12,0.11,194.00,2663.00,3530,20240626,-38.39,1907,20241209,14.05,2395,-9.19,20250210,1974,10.18,20250409,3530,-38.39,20240626,1907,14.05,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N 20250422,141145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-5,5,-0.23,61705535,28474,30.14,2180,2195,2135,2850,1540,2195,2167.08,1.34,0,1026,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,657,11.29,0.82,12,0.09,194.00,2663.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,1974,10.94,20250409,3530,-37.96,20240626,1907,14.84,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N diff --git a/347770/price/prices-20250401.csv b/347770/price/prices-20250401.csv index 9704db4df6f4..42f54602a2a2 100644 --- a/347770/price/prices-20250401.csv +++ b/347770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,46,2,2.96,90325004,57443,176.00,1554,1610,1554,2020,1088,1554,1572.43,1.38,0,7637,1587,1570,1556,1539,1525,1579,1548,115,466,500,1020,1,1,22857042,366,-6.48,0.67,12,0.25,-247.00,2378.00,4100,20240509,-60.98,1400,20250305,14.29,2265,-29.36,20250117,1400,14.29,20250305,4100,-60.98,20240509,1400,14.29,20250305,2.91,Y,347770,500,115 억,,316065,N,N,309,N,00,N +20250423,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1598,44,2,2.83,80998083,51618,158.15,1554,1598,1554,2020,1088,1554,1569.18,1.38,0,7287,1587,1570,1556,1539,1525,1579,1548,115,466,500,1020,1,1,22857042,365,-6.47,0.67,12,0.23,-247.00,2378.00,4100,20240509,-61.02,1400,20250305,14.14,2265,-29.45,20250117,1400,14.14,20250305,4100,-61.02,20240509,1400,14.14,20250305,2.91,Y,347770,500,115 억,,316065,N,N,309,N,00,N +20250423,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1574,20,2,1.29,53257714,34070,104.39,1554,1579,1554,2020,1088,1554,1563.19,1.38,0,5124,1587,1570,1556,1539,1525,1579,1548,115,466,500,1020,1,1,22857042,360,-6.37,0.66,12,0.15,-247.00,2378.00,4100,20240509,-61.61,1400,20250305,12.43,2265,-30.51,20250117,1400,12.43,20250305,4100,-61.61,20240509,1400,12.43,20250305,2.91,Y,347770,500,115 억,,316065,N,N,309,N,00,N +20250423,131149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1574,20,2,1.29,40737544,26044,79.80,1554,1579,1554,2020,1088,1554,1564.18,1.38,0,3510,1587,1570,1556,1539,1525,1579,1548,115,466,500,1020,1,1,22857042,360,-6.37,0.66,12,0.11,-247.00,2378.00,4100,20240509,-61.61,1400,20250305,12.43,2265,-30.51,20250117,1400,12.43,20250305,4100,-61.61,20240509,1400,12.43,20250305,2.91,Y,347770,500,115 억,,316065,N,N,309,N,00,N +20250423,121153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1573,19,2,1.22,37745185,24138,73.96,1554,1579,1554,2020,1088,1554,1563.72,1.38,0,2575,1587,1570,1556,1539,1525,1579,1548,115,466,500,1020,1,1,22857042,360,-6.37,0.66,12,0.11,-247.00,2378.00,4100,20240509,-61.63,1400,20250305,12.36,2265,-30.55,20250117,1400,12.36,20250305,4100,-61.63,20240509,1400,12.36,20250305,2.91,Y,347770,500,115 억,,316065,N,N,309,N,00,N +20250423,111154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1577,23,2,1.48,29950532,19168,58.73,1554,1579,1554,2020,1088,1554,1562.53,1.38,0,890,1587,1570,1556,1539,1525,1579,1548,115,466,500,1020,1,1,22857042,360,-6.38,0.66,12,0.08,-247.00,2378.00,4100,20240509,-61.54,1400,20250305,12.64,2265,-30.38,20250117,1400,12.64,20250305,4100,-61.54,20240509,1400,12.64,20250305,2.91,Y,347770,500,115 억,,316065,N,N,309,N,00,N +20250423,101155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1569,15,2,0.97,20393641,13067,40.04,1554,1579,1554,2020,1088,1554,1560.70,1.38,0,401,1587,1570,1556,1539,1525,1579,1548,115,466,500,1020,1,1,22857042,359,-6.35,0.66,12,0.06,-247.00,2378.00,4100,20240509,-61.73,1400,20250305,12.07,2265,-30.73,20250117,1400,12.07,20250305,4100,-61.73,20240509,1400,12.07,20250305,2.91,Y,347770,500,115 억,,316065,N,N,309,N,00,N +20250423,091201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1569,15,2,0.97,6807668,4365,13.37,1554,1569,1554,2020,1088,1554,1559.60,1.38,0,-849,1587,1570,1556,1539,1525,1579,1548,115,466,500,1020,1,1,22857042,359,-6.35,0.66,12,0.02,-247.00,2378.00,4100,20240509,-61.73,1400,20250305,12.07,2265,-30.73,20250117,1400,12.07,20250305,4100,-61.73,20240509,1400,12.07,20250305,2.91,Y,347770,500,115 억,,316065,N,N,309,N,00,N 20250422,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1554,-20,5,-1.27,50644651,32593,81.71,1542,1573,1542,2045,1102,1574,1553.85,1.38,0,1555,1608,1590,1570,1552,1532,1600,1562,115,471,500,1030,1,1,22857042,355,-6.29,0.65,12,0.14,-247.00,2378.00,4100,20240509,-62.10,1400,20250305,11.00,2265,-31.39,20250117,1400,11.00,20250305,4100,-62.10,20240509,1400,11.00,20250305,2.93,Y,347770,500,115 억,,314497,N,N,309,N,00,N 20250422,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1553,-21,5,-1.33,48950926,31503,78.98,1542,1573,1542,2045,1102,1574,1553.85,1.38,0,1571,1608,1590,1570,1552,1532,1600,1562,115,471,500,1030,1,1,22857042,355,-6.29,0.65,12,0.14,-247.00,2378.00,4100,20240509,-62.12,1400,20250305,10.93,2265,-31.43,20250117,1400,10.93,20250305,4100,-62.12,20240509,1400,10.93,20250305,2.93,Y,347770,500,115 억,,314497,N,N,61,N,00,N 20250422,141145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1557,-17,5,-1.08,40599167,26107,65.45,1542,1573,1542,2045,1102,1574,1555.11,1.38,0,1354,1608,1590,1570,1552,1532,1600,1562,115,471,500,1030,1,1,22857042,356,-6.30,0.65,12,0.11,-247.00,2378.00,4100,20240509,-62.02,1400,20250305,11.21,2265,-31.26,20250117,1400,11.21,20250305,4100,-62.02,20240509,1400,11.21,20250305,2.93,Y,347770,500,115 억,,314497,N,N,61,N,00,N diff --git a/347850/price/prices-20250401.csv b/347850/price/prices-20250401.csv index 9f1c6771dee9..3d31dd4930ec 100644 --- a/347850/price/prices-20250401.csv +++ b/347850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161131,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,60100,700,2,1.18,28992869800,472811,119.81,61600,63400,59300,77200,41600,59400,61320.26,1.01,0,13268,62333,60866,59733,58266,57133,61600,59000,54,17800,500,41580,100,1,10707301,6435,-21.29,9.06,12,4.42,-2823.00,6634.00,64000,20250108,-6.09,25100,20240627,139.44,64000,-6.09,20250108,40500,48.40,20250407,64000,-6.09,20250108,25100,139.44,20240627,4.37,Y,347850,500,53 억,,108240,N,N,2154,N,00,N +20250423,151152,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,60000,600,2,1.01,28526493450,465044,117.84,61600,63400,59300,77200,41600,59400,61341.49,1.01,0,12646,62333,60866,59733,58266,57133,61600,59000,54,17800,500,41580,100,1,10707301,6424,-21.25,9.04,12,4.34,-2823.00,6634.00,64000,20250108,-6.25,25100,20240627,139.04,64000,-6.25,20250108,40500,48.15,20250407,64000,-6.25,20250108,25100,139.04,20240627,4.37,Y,347850,500,53 억,,108240,N,N,4842,N,00,N +20250423,141151,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,60200,800,2,1.35,25900158900,421125,106.71,61600,63400,60000,77200,41600,59400,61502.31,1.01,0,3143,62333,60866,59733,58266,57133,61600,59000,54,17800,500,41580,100,1,10707301,6446,-21.32,9.07,12,3.93,-2823.00,6634.00,64000,20250108,-5.94,25100,20240627,139.84,64000,-5.94,20250108,40500,48.64,20250407,64000,-5.94,20250108,25100,139.84,20240627,4.37,Y,347850,500,53 억,,108240,N,N,4842,N,00,N +20250423,131149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,60200,800,2,1.35,24623383100,399910,101.33,61600,63400,60000,77200,41600,59400,61572.31,1.01,0,5314,62333,60866,59733,58266,57133,61600,59000,54,17800,500,41580,100,1,10707301,6446,-21.32,9.07,12,3.73,-2823.00,6634.00,64000,20250108,-5.94,25100,20240627,139.84,64000,-5.94,20250108,40500,48.64,20250407,64000,-5.94,20250108,25100,139.84,20240627,4.37,Y,347850,500,53 억,,108240,N,N,4842,N,00,N +20250423,121153,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,61200,1800,2,3.03,23132253900,375291,95.10,61600,63400,60000,77200,41600,59400,61638.18,1.01,0,6876,62333,60866,59733,58266,57133,61600,59000,54,17800,500,41580,100,1,10707301,6553,-21.68,9.23,12,3.51,-2823.00,6634.00,64000,20250108,-4.38,25100,20240627,143.82,64000,-4.38,20250108,40500,51.11,20250407,64000,-4.38,20250108,25100,143.82,20240627,4.37,Y,347850,500,53 억,,108240,N,N,4842,N,00,N +20250423,111154,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,61700,2300,2,3.87,20389707050,330581,83.77,61600,63400,60000,77200,41600,59400,61678.40,1.01,0,-8609,62333,60866,59733,58266,57133,61600,59000,54,17800,500,41580,100,1,10707301,6606,-21.86,9.30,12,3.09,-2823.00,6634.00,64000,20250108,-3.59,25100,20240627,145.82,64000,-3.59,20250108,40500,52.35,20250407,64000,-3.59,20250108,25100,145.82,20240627,4.37,Y,347850,500,53 억,,108240,N,N,4842,N,00,N +20250423,101156,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,60700,1300,2,2.19,18074196650,292750,74.18,61600,63400,60000,77200,41600,59400,61739.36,1.01,0,-13308,62333,60866,59733,58266,57133,61600,59000,54,17800,500,41580,100,1,10707301,6499,-21.50,9.15,12,2.73,-2823.00,6634.00,64000,20250108,-5.16,25100,20240627,141.83,64000,-5.16,20250108,40500,49.88,20250407,64000,-5.16,20250108,25100,141.83,20240627,4.37,Y,347850,500,53 억,,108240,N,N,4842,N,00,N +20250423,091202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,61600,2200,2,3.70,3410888700,55619,14.09,61600,61900,60400,77200,41600,59400,61325.96,1.01,0,-5089,62333,60866,59733,58266,57133,61600,59000,54,17800,500,41580,100,1,10707301,6596,-21.82,9.29,12,0.52,-2823.00,6634.00,64000,20250108,-3.75,25100,20240627,145.42,64000,-3.75,20250108,40500,52.10,20250407,64000,-3.75,20250108,25100,145.42,20240627,4.37,Y,347850,500,53 억,,108240,N,N,4842,N,00,N 20250422,161124,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,59400,300,2,0.51,23632577300,394646,101.64,59100,61200,58600,76800,41400,59100,59883.00,1.06,0,3771,61433,60266,58933,57766,56433,60350,57850,54,17700,500,41370,100,1,10707301,6360,-21.04,8.95,12,3.69,-2823.00,6634.00,64000,20250108,-7.19,25100,20240627,136.65,64000,-7.19,20250108,40500,46.67,20250407,64000,-7.19,20250108,25100,136.65,20240627,3.77,Y,347850,500,53 억,,113989,N,N,4842,N,00,N 20250422,151145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,59300,200,2,0.34,22898375200,382280,98.45,59100,61200,58600,76800,41400,59100,59899.49,1.06,0,2788,61433,60266,58933,57766,56433,60350,57850,54,17700,500,41370,100,1,10707301,6349,-21.01,8.94,12,3.57,-2823.00,6634.00,64000,20250108,-7.34,25100,20240627,136.25,64000,-7.34,20250108,40500,46.42,20250407,64000,-7.34,20250108,25100,136.25,20240627,3.77,Y,347850,500,53 억,,113989,N,N,7035,N,00,N 20250422,141145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,59800,700,2,1.18,21075554800,351515,90.53,59100,61200,58600,76800,41400,59100,59956.35,1.06,0,-2992,61433,60266,58933,57766,56433,60350,57850,54,17700,500,41370,100,1,10707301,6403,-21.18,9.01,12,3.28,-2823.00,6634.00,64000,20250108,-6.56,25100,20240627,138.25,64000,-6.56,20250108,40500,47.65,20250407,64000,-6.56,20250108,25100,138.25,20240627,3.77,Y,347850,500,53 억,,113989,N,N,7035,N,00,N diff --git a/347860/price/prices-20250401.csv b/347860/price/prices-20250401.csv index 23cb5b400f23..c630c3157498 100644 --- a/347860/price/prices-20250401.csv +++ b/347860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1684,-103,5,-5.76,1165271654,679143,102.33,1770,1815,1666,2320,1251,1787,1715.85,4.45,0,-45332,1825,1806,1769,1750,1713,1815,1759,194,533,500,1210,1,1,38710961,652,-4.43,6.60,12,1.75,-380.00,255.00,3634,20240508,-53.66,1255,20250409,34.18,2300,-26.78,20250103,1255,34.18,20250409,4405,-61.77,20240508,1255,34.18,20250409,0.00,Y,347860,500,193 억,,1721030,N,N,30252,N,00,N +20250423,151152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1675,-112,5,-6.27,1131144938,658852,99.27,1770,1815,1666,2320,1251,1787,1716.84,4.45,0,-48479,1825,1806,1769,1750,1713,1815,1759,194,533,500,1210,1,1,38710961,648,-4.41,6.57,12,1.70,-380.00,255.00,3634,20240508,-53.91,1255,20250409,33.47,2300,-27.17,20250103,1255,33.47,20250409,4405,-61.98,20240508,1255,33.47,20250409,0.00,Y,347860,500,193 억,,1721030,N,N,102456,N,00,N +20250423,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1685,-102,5,-5.71,980068396,568688,85.69,1770,1815,1679,2320,1251,1787,1723.39,4.45,0,-60195,1825,1806,1769,1750,1713,1815,1759,194,533,500,1210,1,1,38710961,652,-4.43,6.61,12,1.47,-380.00,255.00,3634,20240508,-53.63,1255,20250409,34.26,2300,-26.74,20250103,1255,34.26,20250409,4405,-61.75,20240508,1255,34.26,20250409,0.00,Y,347860,500,193 억,,1721030,N,N,102456,N,00,N +20250423,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1693,-94,5,-5.26,844830400,488548,73.61,1770,1815,1687,2320,1251,1787,1729.27,4.45,0,-64137,1825,1806,1769,1750,1713,1815,1759,194,533,500,1210,1,1,38710961,655,-4.46,6.64,12,1.26,-380.00,255.00,3634,20240508,-53.41,1255,20250409,34.90,2300,-26.39,20250103,1255,34.90,20250409,4405,-61.57,20240508,1255,34.90,20250409,0.00,Y,347860,500,193 억,,1721030,N,N,102456,N,00,N +20250423,121154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,-66,5,-3.69,600892880,345432,52.05,1770,1815,1714,2320,1251,1787,1739.54,4.45,0,-36819,1825,1806,1769,1750,1713,1815,1759,194,533,500,1210,1,1,38710961,666,-4.53,6.75,12,0.89,-380.00,255.00,3634,20240508,-52.64,1255,20250409,37.13,2300,-25.17,20250103,1255,37.13,20250409,4405,-60.93,20240508,1255,37.13,20250409,0.00,Y,347860,500,193 억,,1721030,N,N,102456,N,00,N +20250423,111154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,-57,5,-3.19,520931106,299065,45.06,1770,1815,1714,2320,1251,1787,1741.87,4.45,0,-32924,1825,1806,1769,1750,1713,1815,1759,194,533,500,1210,1,1,38710961,670,-4.55,6.78,12,0.77,-380.00,255.00,3634,20240508,-52.39,1255,20250409,37.85,2300,-24.78,20250103,1255,37.85,20250409,4405,-60.73,20240508,1255,37.85,20250409,0.00,Y,347860,500,193 억,,1721030,N,N,102456,N,00,N +20250423,101156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1733,-54,5,-3.02,377275231,215741,32.51,1770,1815,1724,2320,1251,1787,1748.74,4.45,0,-32926,1825,1806,1769,1750,1713,1815,1759,194,533,500,1210,1,1,38710961,671,-4.56,6.80,12,0.56,-380.00,255.00,3634,20240508,-52.31,1255,20250409,38.09,2300,-24.65,20250103,1255,38.09,20250409,4405,-60.66,20240508,1255,38.09,20250409,0.00,Y,347860,500,193 억,,1721030,N,N,102456,N,00,N +20250423,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,-11,5,-0.62,75448786,42641,6.42,1770,1815,1747,2320,1251,1787,1769.40,4.45,0,-2996,1825,1806,1769,1750,1713,1815,1759,194,533,500,1210,1,1,38710961,688,-4.67,6.96,12,0.11,-380.00,255.00,3634,20240508,-51.13,1255,20250409,41.51,2300,-22.78,20250103,1255,41.51,20250409,4405,-59.68,20240508,1255,41.51,20250409,0.00,Y,347860,500,193 억,,1721030,N,N,102456,N,00,N 20250422,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1787,13,2,0.73,1163988532,661085,129.53,1745,1788,1732,2305,1242,1774,1760.72,4.26,0,71780,1850,1811,1788,1749,1726,1800,1738,194,531,500,1200,1,1,38710961,692,-4.70,7.01,12,1.71,-380.00,255.00,3634,20240508,-50.83,1255,20250409,42.39,2300,-22.30,20250103,1255,42.39,20250409,4405,-59.43,20240508,1255,42.39,20250409,0.00,Y,347860,500,193 억,,1649207,N,N,102456,N,00,N 20250422,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1781,7,2,0.39,1113881735,633029,124.03,1745,1788,1732,2305,1242,1774,1759.61,4.26,0,82497,1850,1811,1788,1749,1726,1800,1738,194,531,500,1200,1,1,38710961,689,-4.69,6.98,12,1.64,-380.00,255.00,3634,20240508,-50.99,1255,20250409,41.91,2300,-22.57,20250103,1255,41.91,20250409,4405,-59.57,20240508,1255,41.91,20250409,0.00,Y,347860,500,193 억,,1649207,N,N,1314,N,00,N 20250422,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1776,2,2,0.11,920174332,524038,102.68,1745,1788,1732,2305,1242,1774,1755.93,4.26,0,67621,1850,1811,1788,1749,1726,1800,1738,194,531,500,1200,1,1,38710961,688,-4.67,6.96,12,1.35,-380.00,255.00,3634,20240508,-51.13,1255,20250409,41.51,2300,-22.78,20250103,1255,41.51,20250409,4405,-59.68,20240508,1255,41.51,20250409,0.00,Y,347860,500,193 억,,1649207,N,N,1314,N,00,N diff --git a/347890/price/prices-20250401.csv b/347890/price/prices-20250401.csv index b0192a4e4028..55e5473e41a9 100644 --- a/347890/price/prices-20250401.csv +++ b/347890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,70,2,1.27,31447135,5634,143.10,5540,5650,5510,7160,3860,5510,5581.67,0.42,0,-269,5610,5560,5470,5420,5330,5585,5445,17,1650,100,3850,10,1,16913204,944,14.76,1.21,12,0.03,378.00,4610.00,7440,20240724,-25.00,4805,20241209,16.13,5980,-6.69,20250219,5010,11.38,20250407,7440,-25.00,20240724,4805,16.13,20241209,0.65,Y,347890,100,16 억,,70194,N,N,0,N,00,N +20250423,151153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,80,2,1.45,28745445,5150,130.81,5540,5650,5510,7160,3860,5510,5581.64,0.42,0,-204,5610,5560,5470,5420,5330,5585,5445,17,1650,100,3850,10,1,16913204,945,14.79,1.21,12,0.03,378.00,4610.00,7440,20240724,-24.87,4805,20241209,16.34,5980,-6.52,20250219,5010,11.58,20250407,7440,-24.87,20240724,4805,16.34,20241209,0.65,Y,347890,100,16 억,,70194,N,N,0,N,00,N +20250423,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,70,2,1.27,24775445,4439,112.75,5540,5650,5510,7160,3860,5510,5581.31,0.42,0,-123,5610,5560,5470,5420,5330,5585,5445,17,1650,100,3850,10,1,16913204,944,14.76,1.21,12,0.03,378.00,4610.00,7440,20240724,-25.00,4805,20241209,16.13,5980,-6.69,20250219,5010,11.38,20250407,7440,-25.00,20240724,4805,16.13,20241209,0.65,Y,347890,100,16 억,,70194,N,N,0,N,00,N +20250423,131150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5590,80,2,1.45,24501800,4390,111.51,5540,5650,5510,7160,3860,5510,5581.28,0.42,0,-123,5610,5560,5470,5420,5330,5585,5445,17,1650,100,3850,10,1,16913204,945,14.79,1.21,12,0.03,378.00,4610.00,7440,20240724,-24.87,4805,20241209,16.34,5980,-6.52,20250219,5010,11.58,20250407,7440,-24.87,20240724,4805,16.34,20241209,0.65,Y,347890,100,16 억,,70194,N,N,0,N,00,N +20250423,121154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5570,60,2,1.09,19676320,3524,89.51,5540,5650,5510,7160,3860,5510,5583.52,0.42,0,-173,5610,5560,5470,5420,5330,5585,5445,17,1650,100,3850,10,1,16913204,942,14.74,1.21,12,0.02,378.00,4610.00,7440,20240724,-25.13,4805,20241209,15.92,5980,-6.86,20250219,5010,11.18,20250407,7440,-25.13,20240724,4805,15.92,20241209,0.65,Y,347890,100,16 억,,70194,N,N,0,N,00,N +20250423,111154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,100,2,1.81,19228900,3444,87.48,5540,5650,5510,7160,3860,5510,5583.30,0.42,0,-203,5610,5560,5470,5420,5330,5585,5445,17,1650,100,3850,10,1,16913204,949,14.84,1.22,12,0.02,378.00,4610.00,7440,20240724,-24.60,4805,20241209,16.75,5980,-6.19,20250219,5010,11.98,20250407,7440,-24.60,20240724,4805,16.75,20241209,0.65,Y,347890,100,16 억,,70194,N,N,0,N,00,N +20250423,101156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,50,2,0.91,5827010,1051,26.70,5540,5570,5510,7160,3860,5510,5544.25,0.42,0,-113,5610,5560,5470,5420,5330,5585,5445,17,1650,100,3850,10,1,16913204,940,14.71,1.21,12,0.01,378.00,4610.00,7440,20240724,-25.27,4805,20241209,15.71,5980,-7.02,20250219,5010,10.98,20250407,7440,-25.27,20240724,4805,15.71,20241209,0.65,Y,347890,100,16 억,,70194,N,N,0,N,00,N +20250423,091202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,20,2,0.36,902520,163,4.14,5540,5540,5510,7160,3860,5510,5536.93,0.42,0,-35,5610,5560,5470,5420,5330,5585,5445,17,1650,100,3850,10,1,16913204,935,14.63,1.20,12,0.00,378.00,4610.00,7440,20240724,-25.67,4805,20241209,15.09,5980,-7.53,20250219,5010,10.38,20250407,7440,-25.67,20240724,4805,15.09,20241209,0.65,Y,347890,100,16 억,,70194,N,N,0,N,00,N 20250422,161125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,80,2,1.47,21318200,3907,69.62,5430,5520,5380,7050,3810,5430,5456.41,0.42,0,-742,5530,5480,5450,5400,5370,5465,5385,17,1620,100,3800,10,1,16913204,932,14.58,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.94,4805,20241209,14.67,5980,-7.86,20250219,5010,9.98,20250407,7440,-25.94,20240724,4805,14.67,20241209,0.69,Y,347890,100,16 억,,70727,N,N,0,N,00,N 20250422,151146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,90,2,1.66,20910430,3833,68.30,5430,5520,5380,7050,3810,5430,5455.37,0.42,0,-742,5530,5480,5450,5400,5370,5465,5385,17,1620,100,3800,10,1,16913204,934,14.60,1.20,12,0.02,378.00,4610.00,7440,20240724,-25.81,4805,20241209,14.88,5980,-7.69,20250219,5010,10.18,20250407,7440,-25.81,20240724,4805,14.88,20241209,0.69,Y,347890,100,16 억,,70727,N,N,0,N,00,N 20250422,141146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,20,2,0.37,17357680,3183,56.72,5430,5500,5380,7050,3810,5430,5453.25,0.42,0,-364,5530,5480,5450,5400,5370,5465,5385,17,1620,100,3800,10,1,16913204,922,14.42,1.18,12,0.02,378.00,4610.00,7440,20240724,-26.75,4805,20241209,13.42,5980,-8.86,20250219,5010,8.78,20250407,7440,-26.75,20240724,4805,13.42,20241209,0.69,Y,347890,100,16 억,,70727,N,N,0,N,00,N diff --git a/348030/price/prices-20250401.csv b/348030/price/prices-20250401.csv index 0f2661a7ff0d..ed4122925005 100644 --- a/348030/price/prices-20250401.csv +++ b/348030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,5,2,0.10,42952482,8900,94.81,4740,5000,4680,6200,3345,4775,4826.12,0.46,0,-52,4998,4886,4788,4676,4578,4837,4627,10,1425,100,3240,5,1,9603800,459,-3.85,0.79,12,0.09,-1241.00,6075.00,8650,20240509,-44.74,3800,20250401,25.79,5300,-9.81,20250107,3800,25.79,20250401,8650,-44.74,20240509,3800,25.79,20250401,0.78,Y,348030,100,9 억,,43782,N,N,204,N,00,N +20250423,151153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,0,3,0.00,35509302,7328,78.07,4740,5000,4710,6200,3345,4775,4845.70,0.46,0,-9,4998,4886,4788,4676,4578,4837,4627,10,1425,100,3240,5,1,9603800,459,-3.85,0.79,12,0.08,-1241.00,6075.00,8650,20240509,-44.80,3800,20250401,25.66,5300,-9.91,20250107,3800,25.66,20250401,8650,-44.80,20240509,3800,25.66,20250401,0.78,Y,348030,100,9 억,,43782,N,N,204,N,00,N +20250423,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,5,2,0.10,35251242,7274,77.49,4740,5000,4710,6200,3345,4775,4846.20,0.46,0,-17,4998,4886,4788,4676,4578,4837,4627,10,1425,100,3240,5,1,9603800,459,-3.85,0.79,12,0.08,-1241.00,6075.00,8650,20240509,-44.74,3800,20250401,25.79,5300,-9.81,20250107,3800,25.79,20250401,8650,-44.74,20240509,3800,25.79,20250401,0.78,Y,348030,100,9 억,,43782,N,N,204,N,00,N +20250423,131150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4830,55,2,1.15,33653777,6940,73.93,4740,5000,4710,6200,3345,4775,4849.25,0.46,0,10,4998,4886,4788,4676,4578,4837,4627,10,1425,100,3240,5,1,9603800,464,-3.89,0.80,12,0.07,-1241.00,6075.00,8650,20240509,-44.16,3800,20250401,27.11,5300,-8.87,20250107,3800,27.11,20250401,8650,-44.16,20240509,3800,27.11,20250401,0.78,Y,348030,100,9 억,,43782,N,N,204,N,00,N +20250423,121154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,75,2,1.57,33398842,6887,73.37,4740,5000,4710,6200,3345,4775,4849.55,0.46,0,-4,4998,4886,4788,4676,4578,4837,4627,10,1425,100,3240,5,1,9603800,466,-3.91,0.80,12,0.07,-1241.00,6075.00,8650,20240509,-43.93,3800,20250401,27.63,5300,-8.49,20250107,3800,27.63,20250401,8650,-43.93,20240509,3800,27.63,20250401,0.78,Y,348030,100,9 억,,43782,N,N,204,N,00,N +20250423,111155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,95,2,1.99,24076542,4965,52.89,4740,5000,4710,6200,3345,4775,4849.25,0.46,0,19,4998,4886,4788,4676,4578,4837,4627,10,1425,100,3240,5,1,9603800,468,-3.92,0.80,12,0.05,-1241.00,6075.00,8650,20240509,-43.70,3800,20250401,28.16,5300,-8.11,20250107,3800,28.16,20250401,8650,-43.70,20240509,3800,28.16,20250401,0.78,Y,348030,100,9 억,,43782,N,N,204,N,00,N +20250423,101156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,140,2,2.93,19877455,4105,43.73,4740,5000,4710,6200,3345,4775,4842.25,0.46,0,-32,4998,4886,4788,4676,4578,4837,4627,10,1425,100,3240,5,1,9603800,472,-3.96,0.81,12,0.04,-1241.00,6075.00,8650,20240509,-43.18,3800,20250401,29.34,5300,-7.26,20250107,3800,29.34,20250401,8650,-43.18,20240509,3800,29.34,20250401,0.78,Y,348030,100,9 억,,43782,N,N,204,N,00,N +20250423,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4740,-35,5,-0.73,3057300,645,6.87,4740,4740,4740,6200,3345,4775,4740.00,0.46,0,450,4998,4886,4788,4676,4578,4837,4627,10,1425,100,3240,5,1,9603800,455,-3.82,0.78,12,0.01,-1241.00,6075.00,8650,20240509,-45.20,3800,20250401,24.74,5300,-10.57,20250107,3800,24.74,20250401,8650,-45.20,20240509,3800,24.74,20250401,0.78,Y,348030,100,9 억,,43782,N,N,204,N,00,N 20250422,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-60,5,-1.24,45160142,9387,180.83,4835,4900,4690,6280,3385,4835,4810.94,0.46,0,-416,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,459,-3.85,0.79,12,0.10,-1241.00,6075.00,8650,20240509,-44.80,3800,20250401,25.66,5300,-9.91,20250107,3800,25.66,20250401,8650,-44.80,20240509,3800,25.66,20250401,0.79,Y,348030,100,9 억,,44200,N,N,204,N,00,N 20250422,151146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-35,5,-0.72,44577537,9265,178.48,4835,4900,4690,6280,3385,4835,4811.39,0.46,0,-415,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,461,-3.87,0.79,12,0.10,-1241.00,6075.00,8650,20240509,-44.51,3800,20250401,26.32,5300,-9.43,20250107,3800,26.32,20250401,8650,-44.51,20240509,3800,26.32,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N 20250422,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-35,5,-0.72,42604737,8854,170.56,4835,4900,4690,6280,3385,4835,4811.92,0.46,0,-415,4965,4900,4840,4775,4715,4932,4807,10,1445,100,3280,5,1,9603800,461,-3.87,0.79,12,0.09,-1241.00,6075.00,8650,20240509,-44.51,3800,20250401,26.32,5300,-9.43,20250107,3800,26.32,20250401,8650,-44.51,20240509,3800,26.32,20250401,0.79,Y,348030,100,9 억,,44200,N,N,0,N,00,N diff --git a/348080/price/prices-20250401.csv b/348080/price/prices-20250401.csv index f44505eb2c57..f1a219abcf93 100644 --- a/348080/price/prices-20250401.csv +++ b/348080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,622,5,2,0.81,95779500,154180,99.35,641,641,612,802,432,617,621.22,3.75,0,9903,665,640,626,601,587,634,595,369,185,500,410,1,1,73862864,459,-1.06,1.76,12,0.21,-589.00,353.00,1750,20240412,-64.46,516,20250324,20.54,980,-36.53,20250203,516,20.54,20250324,1710,-63.63,20240423,516,20.54,20250324,0.00,Y,348080,500,369 억,,2772037,N,N,2125,N,00,N +20250423,151153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,629,12,2,1.94,88517658,142499,91.83,641,641,612,802,432,617,621.18,3.75,0,9869,665,640,626,601,587,634,595,369,185,500,410,1,1,73862864,465,-1.07,1.78,12,0.19,-589.00,353.00,1750,20240412,-64.06,516,20250324,21.90,980,-35.82,20250203,516,21.90,20250324,1710,-63.22,20240423,516,21.90,20250324,0.00,Y,348080,500,369 억,,2772037,N,N,1245,N,00,N +20250423,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,624,7,2,1.13,80132038,129077,83.18,641,641,612,802,432,617,620.81,3.75,0,2872,665,640,626,601,587,634,595,369,185,500,410,1,1,73862864,461,-1.06,1.77,12,0.17,-589.00,353.00,1750,20240412,-64.34,516,20250324,20.93,980,-36.33,20250203,516,20.93,20250324,1710,-63.51,20240423,516,20.93,20250324,0.00,Y,348080,500,369 억,,2772037,N,N,1245,N,00,N +20250423,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,623,6,2,0.97,75409323,121496,78.29,641,641,612,802,432,617,620.67,3.75,0,2734,665,640,626,601,587,634,595,369,185,500,410,1,1,73862864,460,-1.06,1.76,12,0.16,-589.00,353.00,1750,20240412,-64.40,516,20250324,20.74,980,-36.43,20250203,516,20.74,20250324,1710,-63.57,20240423,516,20.74,20250324,0.00,Y,348080,500,369 억,,2772037,N,N,1245,N,00,N +20250423,121154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,625,8,2,1.30,71356367,114988,74.10,641,641,612,802,432,617,620.55,3.75,0,2829,665,640,626,601,587,634,595,369,185,500,410,1,1,73862864,462,-1.06,1.77,12,0.16,-589.00,353.00,1750,20240412,-64.29,516,20250324,21.12,980,-36.22,20250203,516,21.12,20250324,1710,-63.45,20240423,516,21.12,20250324,0.00,Y,348080,500,369 억,,2772037,N,N,1245,N,00,N +20250423,111155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,630,13,2,2.11,65388039,105467,67.96,641,641,612,802,432,617,619.99,3.75,0,2295,665,640,626,601,587,634,595,369,185,500,410,1,1,73862864,465,-1.07,1.78,12,0.14,-589.00,353.00,1750,20240412,-64.00,516,20250324,22.09,980,-35.71,20250203,516,22.09,20250324,1710,-63.16,20240423,516,22.09,20250324,0.00,Y,348080,500,369 억,,2772037,N,N,1245,N,00,N +20250423,101157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,620,3,2,0.49,33387580,53899,34.73,641,641,612,802,432,617,619.45,3.75,0,2319,665,640,626,601,587,634,595,369,185,500,410,1,1,73862864,458,-1.05,1.76,12,0.07,-589.00,353.00,1750,20240412,-64.57,516,20250324,20.16,980,-36.73,20250203,516,20.16,20250324,1710,-63.74,20240423,516,20.16,20250324,0.00,Y,348080,500,369 억,,2772037,N,N,1245,N,00,N +20250423,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,625,8,2,1.30,18916795,30522,19.67,641,641,612,802,432,617,619.78,3.75,0,1806,665,640,626,601,587,634,595,369,185,500,410,1,1,73862864,462,-1.06,1.77,12,0.04,-589.00,353.00,1750,20240412,-64.29,516,20250324,21.12,980,-36.22,20250203,516,21.12,20250324,1710,-63.45,20240423,516,21.12,20250324,0.00,Y,348080,500,369 억,,2772037,N,N,1245,N,00,N 20250422,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,617,-18,5,-2.83,98563467,155101,74.07,640,651,612,825,445,635,635.48,3.74,0,5751,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,456,-1.05,1.75,12,0.21,-589.00,353.00,1790,20240411,-65.53,516,20250324,19.57,980,-37.04,20250203,516,19.57,20250324,1710,-63.92,20240423,516,19.57,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,1245,N,00,N 20250422,151146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,619,-16,5,-2.52,95485352,150114,71.69,640,651,612,825,445,635,636.09,3.74,0,7079,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,457,-1.05,1.75,12,0.20,-589.00,353.00,1790,20240411,-65.42,516,20250324,19.96,980,-36.84,20250203,516,19.96,20250324,1710,-63.80,20240423,516,19.96,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N 20250422,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,616,-19,5,-2.99,87197805,136732,65.30,640,651,612,825,445,635,637.73,3.74,0,7588,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,455,-1.05,1.75,12,0.19,-589.00,353.00,1790,20240411,-65.59,516,20250324,19.38,980,-37.14,20250203,516,19.38,20250324,1710,-63.98,20240423,516,19.38,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N diff --git a/348150/price/prices-20250401.csv b/348150/price/prices-20250401.csv index 1642e13d3c91..1c915ab6d53f 100644 --- a/348150/price/prices-20250401.csv +++ b/348150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5290,10,2,0.19,246944230,47088,79.74,5290,5390,5190,6860,3700,5280,5244.30,1.93,0,3774,5360,5320,5250,5210,5140,5340,5230,97,1580,500,3690,10,1,19418889,1027,-19.45,2.73,12,0.24,-272.00,1938.00,8920,20240709,-40.70,3730,20250407,41.82,6470,-18.24,20250409,3730,41.82,20250407,8920,-40.70,20240709,3730,41.82,20250407,1.94,Y,348150,500,97 억,,375655,N,N,1394,N,00,N +20250423,151154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5260,-20,5,-0.38,227128270,43339,73.39,5290,5390,5190,6860,3700,5280,5240.74,1.93,0,3603,5360,5320,5250,5210,5140,5340,5230,97,1580,500,3690,10,1,19418889,1021,-19.34,2.71,12,0.22,-272.00,1938.00,8920,20240709,-41.03,3730,20250407,41.02,6470,-18.70,20250409,3730,41.02,20250407,8920,-41.03,20240709,3730,41.02,20250407,1.94,Y,348150,500,97 억,,375655,N,N,1019,N,00,N +20250423,141152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,-30,5,-0.57,179041785,34218,57.95,5290,5390,5190,6860,3700,5280,5232.39,1.93,0,2634,5360,5320,5250,5210,5140,5340,5230,97,1580,500,3690,10,1,19418889,1019,-19.30,2.71,12,0.18,-272.00,1938.00,8920,20240709,-41.14,3730,20250407,40.75,6470,-18.86,20250409,3730,40.75,20250407,8920,-41.14,20240709,3730,40.75,20250407,1.94,Y,348150,500,97 억,,375655,N,N,1019,N,00,N +20250423,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5240,-40,5,-0.76,168028155,32121,54.40,5290,5390,5190,6860,3700,5280,5231.10,1.93,0,2172,5360,5320,5250,5210,5140,5340,5230,97,1580,500,3690,10,1,19418889,1018,-19.26,2.70,12,0.17,-272.00,1938.00,8920,20240709,-41.26,3730,20250407,40.48,6470,-19.01,20250409,3730,40.48,20250407,8920,-41.26,20240709,3730,40.48,20250407,1.94,Y,348150,500,97 억,,375655,N,N,1019,N,00,N +20250423,121155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5210,-70,5,-1.33,153393555,29325,49.66,5290,5390,5190,6860,3700,5280,5230.81,1.93,0,2656,5360,5320,5250,5210,5140,5340,5230,97,1580,500,3690,10,1,19418889,1012,-19.15,2.69,12,0.15,-272.00,1938.00,8920,20240709,-41.59,3730,20250407,39.68,6470,-19.47,20250409,3730,39.68,20250407,8920,-41.59,20240709,3730,39.68,20250407,1.94,Y,348150,500,97 억,,375655,N,N,1019,N,00,N +20250423,111155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5220,-60,5,-1.14,129173395,24682,41.80,5290,5390,5190,6860,3700,5280,5233.51,1.93,0,1726,5360,5320,5250,5210,5140,5340,5230,97,1580,500,3690,10,1,19418889,1014,-19.19,2.69,12,0.13,-272.00,1938.00,8920,20240709,-41.48,3730,20250407,39.95,6470,-19.32,20250409,3730,39.95,20250407,8920,-41.48,20240709,3730,39.95,20250407,1.94,Y,348150,500,97 억,,375655,N,N,1019,N,00,N +20250423,101157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,-30,5,-0.57,113234080,21642,36.65,5290,5390,5190,6860,3700,5280,5232.14,1.93,0,1934,5360,5320,5250,5210,5140,5340,5230,97,1580,500,3690,10,1,19418889,1019,-19.30,2.71,12,0.11,-272.00,1938.00,8920,20240709,-41.14,3730,20250407,40.75,6470,-18.86,20250409,3730,40.75,20250407,8920,-41.14,20240709,3730,40.75,20250407,1.94,Y,348150,500,97 억,,375655,N,N,1019,N,00,N +20250423,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,-30,5,-0.57,32934270,6247,10.58,5290,5390,5250,6860,3700,5280,5272.01,1.93,0,-1191,5360,5320,5250,5210,5140,5340,5230,97,1580,500,3690,10,1,19418889,1019,-19.30,2.71,12,0.03,-272.00,1938.00,8920,20240709,-41.14,3730,20250407,40.75,6470,-18.86,20250409,3730,40.75,20250407,8920,-41.14,20240709,3730,40.75,20250407,1.94,Y,348150,500,97 억,,375655,N,N,1019,N,00,N 20250422,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5280,-30,5,-0.56,308937025,59050,71.02,5180,5290,5180,6900,3720,5310,5231.77,1.87,0,11928,5610,5460,5330,5180,5050,5395,5115,97,1590,500,3710,10,1,19418889,1025,-19.41,2.72,12,0.30,-272.00,1938.00,8920,20240709,-40.81,3730,20250407,41.55,6470,-18.39,20250409,3730,41.55,20250407,8920,-40.81,20240709,3730,41.55,20250407,2.08,Y,348150,500,97 억,,363307,N,N,1019,N,00,N 20250422,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5290,-20,5,-0.38,287152275,54922,66.05,5180,5290,5180,6900,3720,5310,5228.37,1.87,0,12071,5610,5460,5330,5180,5050,5395,5115,97,1590,500,3710,10,1,19418889,1027,-19.45,2.73,12,0.28,-272.00,1938.00,8920,20240709,-40.70,3730,20250407,41.82,6470,-18.24,20250409,3730,41.82,20250407,8920,-40.70,20240709,3730,41.82,20250407,2.08,Y,348150,500,97 억,,363307,N,N,1115,N,00,N 20250422,141147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5230,-80,5,-1.51,246653825,47196,56.76,5180,5280,5180,6900,3720,5310,5226.16,1.87,0,10425,5610,5460,5330,5180,5050,5395,5115,97,1590,500,3710,10,1,19418889,1016,-19.23,2.70,12,0.24,-272.00,1938.00,8920,20240709,-41.37,3730,20250407,40.21,6470,-19.17,20250409,3730,40.21,20250407,8920,-41.37,20240709,3730,40.21,20250407,2.08,Y,348150,500,97 억,,363307,N,N,1115,N,00,N diff --git a/348210/price/prices-20250401.csv b/348210/price/prices-20250401.csv index a4c4d7bf54a8..bd96447ade16 100644 --- a/348210/price/prices-20250401.csv +++ b/348210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161133,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55700,1600,2,2.96,2831125250,50742,72.43,56000,56300,55200,70300,37900,54100,55794.55,14.32,0,2271,57833,55966,55033,53166,52233,55500,52700,52,16200,500,38950,100,1,10477005,5836,15.02,3.47,12,0.48,3708.00,16043.00,77500,20240621,-28.13,40350,20240909,38.04,64400,-13.51,20250123,48350,15.20,20250304,77500,-28.13,20240621,40350,38.04,20240909,3.16,Y,348210,500,52 억,,1500792,N,N,3636,N,00,N +20250423,151154,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55900,1800,2,3.33,2710810750,48582,69.34,56000,56300,55200,70300,37900,54100,55798.67,14.32,0,2319,57833,55966,55033,53166,52233,55500,52700,52,16200,500,38950,100,1,10477005,5857,15.08,3.48,12,0.46,3708.00,16043.00,77500,20240621,-27.87,40350,20240909,38.54,64400,-13.20,20250123,48350,15.62,20250304,77500,-27.87,20240621,40350,38.54,20240909,3.16,Y,348210,500,52 억,,1500792,N,N,9036,N,00,N +20250423,141152,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56000,1900,2,3.51,2326720350,41698,59.52,56000,56300,55200,70300,37900,54100,55799.33,14.32,0,2632,57833,55966,55033,53166,52233,55500,52700,52,16200,500,38950,100,1,10477005,5867,15.10,3.49,12,0.40,3708.00,16043.00,77500,20240621,-27.74,40350,20240909,38.79,64400,-13.04,20250123,48350,15.82,20250304,77500,-27.74,20240621,40350,38.79,20240909,3.16,Y,348210,500,52 억,,1500792,N,N,9036,N,00,N +20250423,131151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55800,1700,2,3.14,2070781050,37112,52.97,56000,56300,55200,70300,37900,54100,55798.15,14.32,0,1707,57833,55966,55033,53166,52233,55500,52700,52,16200,500,38950,100,1,10477005,5846,15.05,3.48,12,0.35,3708.00,16043.00,77500,20240621,-28.00,40350,20240909,38.29,64400,-13.35,20250123,48350,15.41,20250304,77500,-28.00,20240621,40350,38.29,20240909,3.16,Y,348210,500,52 억,,1500792,N,N,9036,N,00,N +20250423,121155,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56300,2200,2,4.07,1814703550,32526,46.43,56000,56300,55200,70300,37900,54100,55792.40,14.32,0,1343,57833,55966,55033,53166,52233,55500,52700,52,16200,500,38950,100,1,10477005,5899,15.18,3.51,12,0.31,3708.00,16043.00,77500,20240621,-27.35,40350,20240909,39.53,64400,-12.58,20250123,48350,16.44,20250304,77500,-27.35,20240621,40350,39.53,20240909,3.16,Y,348210,500,52 억,,1500792,N,N,9036,N,00,N +20250423,111155,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55700,1600,2,2.96,1278251650,22949,32.76,56000,56200,55200,70300,37900,54100,55699.67,14.32,0,1472,57833,55966,55033,53166,52233,55500,52700,52,16200,500,38950,100,1,10477005,5836,15.02,3.47,12,0.22,3708.00,16043.00,77500,20240621,-28.13,40350,20240909,38.04,64400,-13.51,20250123,48350,15.20,20250304,77500,-28.13,20240621,40350,38.04,20240909,3.16,Y,348210,500,52 억,,1500792,N,N,9036,N,00,N +20250423,101157,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55600,1500,2,2.77,556819300,9973,14.23,56000,56200,55400,70300,37900,54100,55832.68,14.32,0,1692,57833,55966,55033,53166,52233,55500,52700,52,16200,500,38950,100,1,10477005,5825,14.99,3.47,12,0.10,3708.00,16043.00,77500,20240621,-28.26,40350,20240909,37.79,64400,-13.66,20250123,48350,14.99,20250304,77500,-28.26,20240621,40350,37.79,20240909,3.16,Y,348210,500,52 억,,1500792,N,N,9036,N,00,N +20250423,091203,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55900,1800,2,3.33,295608300,5290,7.55,56000,56100,55400,70300,37900,54100,55880.59,14.32,0,357,57833,55966,55033,53166,52233,55500,52700,52,16200,500,38950,100,1,10477005,5857,15.08,3.48,12,0.05,3708.00,16043.00,77500,20240621,-27.87,40350,20240909,38.54,64400,-13.20,20250123,48350,15.62,20250304,77500,-27.87,20240621,40350,38.54,20240909,3.16,Y,348210,500,52 억,,1500792,N,N,9036,N,00,N 20250422,161126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54100,-3200,5,-5.58,3869498450,70060,188.32,55600,56900,54100,74400,40200,57300,55231.21,14.54,0,-23205,58966,58132,57366,56532,55766,58550,56950,52,17100,500,41250,100,1,10477005,5668,14.59,3.37,12,0.67,3708.00,16043.00,77500,20240621,-30.19,40350,20240909,34.08,64400,-15.99,20250123,48350,11.89,20250304,77500,-30.19,20240621,40350,34.08,20240909,3.19,Y,348210,500,52 억,,1523351,N,N,9036,N,00,N 20250422,151147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54200,-3100,5,-5.41,3710327650,67121,180.42,55600,56900,54100,74400,40200,57300,55278.19,14.54,0,-22802,58966,58132,57366,56532,55766,58550,56950,52,17100,500,41250,100,1,10477005,5679,14.62,3.38,12,0.64,3708.00,16043.00,77500,20240621,-30.06,40350,20240909,34.32,64400,-15.84,20250123,48350,12.10,20250304,77500,-30.06,20240621,40350,34.32,20240909,3.19,Y,348210,500,52 억,,1523351,N,N,2805,N,00,N 20250422,141147,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55300,-2000,5,-3.49,2355252900,42295,113.69,55600,56900,55200,74400,40200,57300,55686.32,14.54,0,-15690,58966,58132,57366,56532,55766,58550,56950,52,17100,500,41250,100,1,10477005,5794,14.91,3.45,12,0.40,3708.00,16043.00,77500,20240621,-28.65,40350,20240909,37.05,64400,-14.13,20250123,48350,14.37,20250304,77500,-28.65,20240621,40350,37.05,20240909,3.19,Y,348210,500,52 억,,1523351,N,N,2805,N,00,N diff --git a/348340/price/prices-20250401.csv b/348340/price/prices-20250401.csv index 34ccd363872f..47b37ab28c6d 100644 --- a/348340/price/prices-20250401.csv +++ b/348340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26000,400,2,1.56,841591900,32465,87.87,26200,26300,25600,33250,17950,25600,25923.05,1.19,0,-680,26466,26032,25516,25082,24566,26250,25300,57,7650,500,18430,50,1,11337587,2948,-16.36,25.37,12,0.29,-1589.00,1025.00,36900,20250210,-29.54,18030,20241115,44.20,36900,-29.54,20250210,21100,23.22,20250409,36900,-29.54,20250210,18030,44.20,20241115,0.06,Y,348340,500,56 억,,134670,N,N,4145,N,00,N +20250423,151154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,300,2,1.17,820184900,31641,85.64,26200,26300,25600,33250,17950,25600,25921.59,1.19,0,-498,26466,26032,25516,25082,24566,26250,25300,57,7650,500,18430,50,1,11337587,2936,-16.30,25.27,12,0.28,-1589.00,1025.00,36900,20250210,-29.81,18030,20241115,43.65,36900,-29.81,20250210,21100,22.75,20250409,36900,-29.81,20250210,18030,43.65,20241115,0.06,Y,348340,500,56 억,,134670,N,N,9742,N,00,N +20250423,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,300,2,1.17,743109625,28670,77.60,26200,26300,25600,33250,17950,25600,25919.41,1.19,0,-1536,26466,26032,25516,25082,24566,26250,25300,57,7650,500,18430,50,1,11337587,2936,-16.30,25.27,12,0.25,-1589.00,1025.00,36900,20250210,-29.81,18030,20241115,43.65,36900,-29.81,20250210,21100,22.75,20250409,36900,-29.81,20250210,18030,43.65,20241115,0.06,Y,348340,500,56 억,,134670,N,N,9742,N,00,N +20250423,131151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26000,400,2,1.56,647955025,24998,67.66,26200,26300,25600,33250,17950,25600,25920.27,1.19,0,-3064,26466,26032,25516,25082,24566,26250,25300,57,7650,500,18430,50,1,11337587,2948,-16.36,25.37,12,0.22,-1589.00,1025.00,36900,20250210,-29.54,18030,20241115,44.20,36900,-29.54,20250210,21100,23.22,20250409,36900,-29.54,20250210,18030,44.20,20241115,0.06,Y,348340,500,56 억,,134670,N,N,9742,N,00,N +20250423,121155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25900,300,2,1.17,546441775,21092,57.09,26200,26300,25600,33250,17950,25600,25907.54,1.19,0,-5300,26466,26032,25516,25082,24566,26250,25300,57,7650,500,18430,50,1,11337587,2936,-16.30,25.27,12,0.19,-1589.00,1025.00,36900,20250210,-29.81,18030,20241115,43.65,36900,-29.81,20250210,21100,22.75,20250409,36900,-29.81,20250210,18030,43.65,20241115,0.06,Y,348340,500,56 억,,134670,N,N,9742,N,00,N +20250423,111156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25950,350,2,1.37,527203075,20350,55.08,26200,26300,25600,33250,17950,25600,25906.79,1.19,0,-5229,26466,26032,25516,25082,24566,26250,25300,57,7650,500,18430,50,1,11337587,2942,-16.33,25.32,12,0.18,-1589.00,1025.00,36900,20250210,-29.67,18030,20241115,43.93,36900,-29.67,20250210,21100,22.99,20250409,36900,-29.67,20250210,18030,43.93,20241115,0.06,Y,348340,500,56 억,,134670,N,N,9742,N,00,N +20250423,101158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26100,500,2,1.95,372506600,14405,38.99,26200,26300,25600,33250,17950,25600,25859.53,1.19,0,-2705,26466,26032,25516,25082,24566,26250,25300,57,7650,500,18430,50,1,11337587,2959,-16.43,25.46,12,0.13,-1589.00,1025.00,36900,20250210,-29.27,18030,20241115,44.76,36900,-29.27,20250210,21100,23.70,20250409,36900,-29.27,20250210,18030,44.76,20241115,0.06,Y,348340,500,56 억,,134670,N,N,9742,N,00,N +20250423,091204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25850,250,2,0.98,145607900,5598,15.15,26200,26300,25800,33250,17950,25600,26010.70,1.19,0,-2875,26466,26032,25516,25082,24566,26250,25300,57,7650,500,18430,50,1,11337587,2931,-16.27,25.22,12,0.05,-1589.00,1025.00,36900,20250210,-29.95,18030,20241115,43.37,36900,-29.95,20250210,21100,22.51,20250409,36900,-29.95,20250210,18030,43.37,20241115,0.06,Y,348340,500,56 억,,134670,N,N,9742,N,00,N 20250422,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25600,100,2,0.39,940660375,36948,187.67,25000,25950,25000,33150,17850,25500,25459.03,1.17,0,1651,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2902,-16.11,24.98,12,0.33,-1589.00,1025.00,36900,20250210,-30.62,18030,20241115,41.99,36900,-30.62,20250210,21100,21.33,20250409,36900,-30.62,20250210,18030,41.99,20241115,0.06,Y,348340,500,56 억,,132358,N,N,9742,N,00,N 20250422,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25500,0,3,0.00,897836575,35274,179.16,25000,25950,25000,33150,17850,25500,25453.21,1.17,0,2455,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2891,-16.05,24.88,12,0.31,-1589.00,1025.00,36900,20250210,-30.89,18030,20241115,41.43,36900,-30.89,20250210,21100,20.85,20250409,36900,-30.89,20250210,18030,41.43,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N 20250422,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25550,50,2,0.20,753243575,29610,150.40,25000,25950,25000,33150,17850,25500,25438.82,1.17,0,2900,26366,25932,25666,25232,24966,25800,25100,57,7650,500,18360,50,1,11337587,2897,-16.08,24.93,12,0.26,-1589.00,1025.00,36900,20250210,-30.76,18030,20241115,41.71,36900,-30.76,20250210,21100,21.09,20250409,36900,-30.76,20250210,18030,41.71,20241115,0.06,Y,348340,500,56 억,,132358,N,N,1795,N,00,N diff --git a/348350/price/prices-20250401.csv b/348350/price/prices-20250401.csv index 8d73eddbd7a3..1b595b66b3b9 100644 --- a/348350/price/prices-20250401.csv +++ b/348350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,40,2,0.55,76250020,10416,85.09,7360,7470,7230,9460,5100,7280,7320.47,0.75,0,-2130,7566,7422,7256,7112,6946,7340,7030,51,2180,500,4360,10,1,10183600,745,10.55,0.60,12,0.10,694.00,12235.00,12480,20240508,-41.35,6200,20241202,18.06,8900,-17.75,20250107,6310,16.01,20250409,12480,-41.35,20240508,6200,18.06,20241202,0.97,Y,348350,500,50 억,,75959,N,N,324,N,00,N +20250423,151154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,50,2,0.69,60193460,8221,67.16,7360,7470,7230,9460,5100,7280,7321.91,0.75,0,-1708,7566,7422,7256,7112,6946,7340,7030,51,2180,500,4360,10,1,10183600,746,10.56,0.60,12,0.08,694.00,12235.00,12480,20240508,-41.27,6200,20241202,18.23,8900,-17.64,20250107,6310,16.16,20250409,12480,-41.27,20240508,6200,18.23,20241202,0.97,Y,348350,500,50 억,,75959,N,N,318,N,00,N +20250423,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,50,2,0.69,49483530,6758,55.21,7360,7470,7230,9460,5100,7280,7322.22,0.75,0,-1679,7566,7422,7256,7112,6946,7340,7030,51,2180,500,4360,10,1,10183600,746,10.56,0.60,12,0.07,694.00,12235.00,12480,20240508,-41.27,6200,20241202,18.23,8900,-17.64,20250107,6310,16.16,20250409,12480,-41.27,20240508,6200,18.23,20241202,0.97,Y,348350,500,50 억,,75959,N,N,318,N,00,N +20250423,131152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,-30,5,-0.41,18809420,2588,21.14,7360,7360,7230,9460,5100,7280,7267.94,0.75,0,31,7566,7422,7256,7112,6946,7340,7030,51,2180,500,4360,10,1,10183600,738,10.45,0.59,12,0.03,694.00,12235.00,12480,20240508,-41.91,6200,20241202,16.94,8900,-18.54,20250107,6310,14.90,20250409,12480,-41.91,20240508,6200,16.94,20241202,0.97,Y,348350,500,50 억,,75959,N,N,318,N,00,N +20250423,121156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,0,3,0.00,13012590,1787,14.60,7360,7360,7240,9460,5100,7280,7281.81,0.75,0,-20,7566,7422,7256,7112,6946,7340,7030,51,2180,500,4360,10,1,10183600,741,10.49,0.60,12,0.02,694.00,12235.00,12480,20240508,-41.67,6200,20241202,17.42,8900,-18.20,20250107,6310,15.37,20250409,12480,-41.67,20240508,6200,17.42,20241202,0.97,Y,348350,500,50 억,,75959,N,N,318,N,00,N +20250423,111156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,0,3,0.00,12270030,1685,13.77,7360,7360,7240,9460,5100,7280,7281.92,0.75,0,-20,7566,7422,7256,7112,6946,7340,7030,51,2180,500,4360,10,1,10183600,741,10.49,0.60,12,0.02,694.00,12235.00,12480,20240508,-41.67,6200,20241202,17.42,8900,-18.20,20250107,6310,15.37,20250409,12480,-41.67,20240508,6200,17.42,20241202,0.97,Y,348350,500,50 억,,75959,N,N,318,N,00,N +20250423,101158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,-30,5,-0.41,9649420,1325,10.82,7360,7360,7240,9460,5100,7280,7282.58,0.75,0,73,7566,7422,7256,7112,6946,7340,7030,51,2180,500,4360,10,1,10183600,738,10.45,0.59,12,0.01,694.00,12235.00,12480,20240508,-41.91,6200,20241202,16.94,8900,-18.54,20250107,6310,14.90,20250409,12480,-41.91,20240508,6200,16.94,20241202,0.97,Y,348350,500,50 억,,75959,N,N,318,N,00,N +20250423,091204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,40,2,0.55,5187510,711,5.81,7360,7360,7260,9460,5100,7280,7296.08,0.75,0,297,7566,7422,7256,7112,6946,7340,7030,51,2180,500,4360,10,1,10183600,745,10.55,0.60,12,0.01,694.00,12235.00,12480,20240508,-41.35,6200,20241202,18.06,8900,-17.75,20250107,6310,16.01,20250409,12480,-41.35,20240508,6200,18.06,20241202,0.97,Y,348350,500,50 억,,75959,N,N,318,N,00,N 20250422,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-80,5,-1.09,88618195,12236,21.09,7360,7400,7090,9560,5160,7360,7242.42,0.75,0,-243,7680,7520,7260,7100,6840,7600,7180,51,2200,500,4410,10,1,10183600,741,10.49,0.60,12,0.12,694.00,12235.00,12480,20240508,-41.67,6200,20241202,17.42,8900,-18.20,20250107,6310,15.37,20250409,12480,-41.67,20240508,6200,17.42,20241202,0.98,Y,348350,500,50 억,,76127,N,N,318,N,00,N 20250422,151147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-60,5,-0.82,87737315,12115,20.88,7360,7400,7090,9560,5160,7360,7242.04,0.75,0,-193,7680,7520,7260,7100,6840,7600,7180,51,2200,500,4410,10,1,10183600,743,10.52,0.60,12,0.12,694.00,12235.00,12480,20240508,-41.51,6200,20241202,17.74,8900,-17.98,20250107,6310,15.69,20250409,12480,-41.51,20240508,6200,17.74,20241202,0.98,Y,348350,500,50 억,,76127,N,N,1221,N,00,N 20250422,141148,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-210,5,-2.85,52421335,7190,12.39,7360,7400,7140,9560,5160,7360,7290.87,0.75,0,84,7680,7520,7260,7100,6840,7600,7180,51,2200,500,4410,10,1,10183600,728,10.30,0.58,12,0.07,694.00,12235.00,12480,20240508,-42.71,6200,20241202,15.32,8900,-19.66,20250107,6310,13.31,20250409,12480,-42.71,20240508,6200,15.32,20241202,0.98,Y,348350,500,50 억,,76127,N,N,1221,N,00,N diff --git a/348370/price/prices-20250401.csv b/348370/price/prices-20250401.csv index 727473647ffc..f6d84b9dccee 100644 --- a/348370/price/prices-20250401.csv +++ b/348370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161134,57,100.00,KSQ150,,화학,N,N,N,N, ,N,84600,7700,2,10.01,53463043700,624081,354.98,80200,88400,80000,99900,53900,76900,85666.97,7.40,0,-66774,80900,78900,77200,75200,73500,79900,76200,106,23000,500,53830,100,1,21194303,17930,-3.13,3.94,12,2.94,-27047.00,21494.00,389500,20240412,-78.28,57000,20250409,48.42,158100,-46.49,20250115,57000,48.42,20250409,343000,-75.34,20240527,57000,48.42,20250409,0.87,Y,348370,500,105 억,,1567398,N,N,156552,N,00,N +20250423,151155,57,100.00,KSQ150,,화학,N,N,N,N, ,N,84500,7600,2,9.88,52428189250,611861,348.03,80200,88400,80000,99900,53900,76900,85686.49,7.40,0,-63630,80900,78900,77200,75200,73500,79900,76200,106,23000,500,53830,100,1,21194303,17909,-3.12,3.93,12,2.89,-27047.00,21494.00,389500,20240412,-78.31,57000,20250409,48.25,158100,-46.55,20250115,57000,48.25,20250409,343000,-75.36,20240527,57000,48.25,20250409,0.87,Y,348370,500,105 억,,1567398,N,N,48470,N,00,N +20250423,141153,57,100.00,KSQ150,,화학,N,N,N,N, ,N,84100,7200,2,9.36,47544779050,553684,314.93,80200,88400,80000,99900,53900,76900,85869.95,7.40,0,-60924,80900,78900,77200,75200,73500,79900,76200,106,23000,500,53830,100,1,21194303,17824,-3.11,3.91,12,2.61,-27047.00,21494.00,389500,20240412,-78.41,57000,20250409,47.54,158100,-46.81,20250115,57000,47.54,20250409,343000,-75.48,20240527,57000,47.54,20250409,0.87,Y,348370,500,105 억,,1567398,N,N,48470,N,00,N +20250423,131152,57,100.00,KSQ150,,화학,N,N,N,N, ,N,85050,8150,2,10.60,43387703050,504478,286.95,80200,88400,80000,99900,53900,76900,86005.22,7.40,0,-43151,80900,78900,77200,75200,73500,79900,76200,106,23000,500,53830,100,1,21194303,18026,-3.14,3.96,12,2.38,-27047.00,21494.00,389500,20240412,-78.16,57000,20250409,49.21,158100,-46.20,20250115,57000,49.21,20250409,343000,-75.20,20240527,57000,49.21,20250409,0.87,Y,348370,500,105 억,,1567398,N,N,48470,N,00,N +20250423,121156,57,100.00,KSQ150,,화학,N,N,N,N, ,N,86800,9900,2,12.87,39064547800,454363,258.44,80200,88400,80000,99900,53900,76900,85976.60,7.40,0,-32259,80900,78900,77200,75200,73500,79900,76200,106,23000,500,53830,100,1,21194303,18397,-3.21,4.04,12,2.14,-27047.00,21494.00,389500,20240412,-77.72,57000,20250409,52.28,158100,-45.10,20250115,57000,52.28,20250409,343000,-74.69,20240527,57000,52.28,20250409,0.87,Y,348370,500,105 억,,1567398,N,N,48470,N,00,N +20250423,111156,57,100.00,KSQ150,,화학,N,N,N,N, ,N,86600,9700,2,12.61,35691052800,415321,236.23,80200,88400,80000,99900,53900,76900,85936.15,7.40,0,-33233,80900,78900,77200,75200,73500,79900,76200,106,23000,500,53830,100,1,21194303,18354,-3.20,4.03,12,1.96,-27047.00,21494.00,389500,20240412,-77.77,57000,20250409,51.93,158100,-45.22,20250115,57000,51.93,20250409,343000,-74.75,20240527,57000,51.93,20250409,0.87,Y,348370,500,105 억,,1567398,N,N,48470,N,00,N +20250423,101158,57,100.00,KSQ150,,화학,N,N,N,N, ,N,85700,8800,2,11.44,31074185900,361645,205.70,80200,88400,80000,99900,53900,76900,85924.66,7.40,0,-15461,80900,78900,77200,75200,73500,79900,76200,106,23000,500,53830,100,1,21194303,18164,-3.17,3.99,12,1.71,-27047.00,21494.00,389500,20240412,-78.00,57000,20250409,50.35,158100,-45.79,20250115,57000,50.35,20250409,343000,-75.01,20240527,57000,50.35,20250409,0.87,Y,348370,500,105 억,,1567398,N,N,48470,N,00,N +20250423,091204,57,100.00,KSQ150,,화학,N,N,N,N, ,N,86100,9200,2,11.96,12615122550,147965,84.16,80200,88400,80000,99900,53900,76900,85257.70,7.40,0,-607,80900,78900,77200,75200,73500,79900,76200,106,23000,500,53830,100,1,21194303,18248,-3.18,4.01,12,0.70,-27047.00,21494.00,389500,20240412,-77.89,57000,20250409,51.05,158100,-45.54,20250115,57000,51.05,20250409,343000,-74.90,20240527,57000,51.05,20250409,0.87,Y,348370,500,105 억,,1567398,N,N,48470,N,00,N 20250422,161127,57,100.00,KSQ150,,화학,N,N,N,N, ,N,76900,-1300,5,-1.66,13483037600,175809,100.29,76200,79200,75500,101600,54800,78200,76691.16,7.44,0,2866,82800,80500,78800,76500,74800,79650,75650,106,23400,500,54740,100,1,21194303,16298,-2.84,3.58,12,0.83,-27047.00,21494.00,389500,20240412,-80.26,57000,20250409,34.91,158100,-51.36,20250115,57000,34.91,20250409,343000,-77.58,20240527,57000,34.91,20250409,0.87,Y,348370,500,105 억,,1576966,N,N,48470,N,00,N 20250422,151148,57,100.00,KSQ150,,화학,N,N,N,N, ,N,76600,-1600,5,-2.05,12936260900,168683,96.23,76200,79200,75500,101600,54800,78200,76689.55,7.44,0,829,82800,80500,78800,76500,74800,79650,75650,106,23400,500,54740,100,1,21194303,16235,-2.83,3.56,12,0.80,-27047.00,21494.00,389500,20240412,-80.33,57000,20250409,34.39,158100,-51.55,20250115,57000,34.39,20250409,343000,-77.67,20240527,57000,34.39,20250409,0.87,Y,348370,500,105 억,,1576966,N,N,26323,N,00,N 20250422,141148,57,100.00,KSQ150,,화학,N,N,N,N, ,N,75900,-2300,5,-2.94,11580302300,150960,86.12,76200,79200,75500,101600,54800,78200,76710.82,7.44,0,-4949,82800,80500,78800,76500,74800,79650,75650,106,23400,500,54740,100,1,21194303,16086,-2.81,3.53,12,0.71,-27047.00,21494.00,389500,20240412,-80.51,57000,20250409,33.16,158100,-51.99,20250115,57000,33.16,20250409,343000,-77.87,20240527,57000,33.16,20250409,0.87,Y,348370,500,105 억,,1576966,N,N,26323,N,00,N diff --git a/348950/price/prices-20250401.csv b/348950/price/prices-20250401.csv index 3fb9d69a86fe..ed424ed85e3b 100644 --- a/348950/price/prices-20250401.csv +++ b/348950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2680,15,2,0.56,655959495,245877,102.08,2660,2695,2645,3460,1870,2665,2667.83,8.28,0,16819,2695,2680,2660,2645,2625,2687,2652,1974,795,1000,1970,5,1,197376000,5290,0.00,0.00,12,0.12,0.00,0.00,4205,20240520,-36.27,2335,20250120,14.78,2815,-4.80,20250107,2335,14.78,20250120,4205,-36.27,20240520,2335,14.78,20250120,0.00,Y,348950,1000,1973 억,,16345589,N,N,460,N,00,N +20250423,151155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2680,15,2,0.56,636370055,238565,99.04,2660,2695,2645,3460,1870,2665,2667.49,8.28,0,19298,2695,2680,2660,2645,2625,2687,2652,1974,795,1000,1970,5,1,197376000,5290,0.00,0.00,12,0.12,0.00,0.00,4205,20240520,-36.27,2335,20250120,14.78,2815,-4.80,20250107,2335,14.78,20250120,4205,-36.27,20240520,2335,14.78,20250120,0.00,Y,348950,1000,1973 억,,16345589,N,N,3450,N,00,N +20250423,141153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2680,15,2,0.56,560933525,210377,87.34,2660,2695,2645,3460,1870,2665,2666.33,8.28,0,18820,2695,2680,2660,2645,2625,2687,2652,1974,795,1000,1970,5,1,197376000,5290,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-36.27,2335,20250120,14.78,2815,-4.80,20250107,2335,14.78,20250120,4205,-36.27,20240520,2335,14.78,20250120,0.00,Y,348950,1000,1973 억,,16345589,N,N,3450,N,00,N +20250423,131152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2680,15,2,0.56,461137351,173071,71.85,2660,2695,2645,3460,1870,2665,2664.44,8.28,0,9353,2695,2680,2660,2645,2625,2687,2652,1974,795,1000,1970,5,1,197376000,5290,0.00,0.00,12,0.09,0.00,0.00,4205,20240520,-36.27,2335,20250120,14.78,2815,-4.80,20250107,2335,14.78,20250120,4205,-36.27,20240520,2335,14.78,20250120,0.00,Y,348950,1000,1973 억,,16345589,N,N,3450,N,00,N +20250423,121156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2660,-5,5,-0.19,398318278,149544,62.08,2660,2695,2645,3460,1870,2665,2663.55,8.28,0,2547,2695,2680,2660,2645,2625,2687,2652,1974,795,1000,1970,5,1,197376000,5250,0.00,0.00,12,0.08,0.00,0.00,4205,20240520,-36.74,2335,20250120,13.92,2815,-5.51,20250107,2335,13.92,20250120,4205,-36.74,20240520,2335,13.92,20250120,0.00,Y,348950,1000,1973 억,,16345589,N,N,3450,N,00,N +20250423,111157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2670,5,2,0.19,346821898,130227,54.07,2660,2695,2645,3460,1870,2665,2663.21,8.28,0,-300,2695,2680,2660,2645,2625,2687,2652,1974,795,1000,1970,5,1,197376000,5270,0.00,0.00,12,0.07,0.00,0.00,4205,20240520,-36.50,2335,20250120,14.35,2815,-5.15,20250107,2335,14.35,20250120,4205,-36.50,20240520,2335,14.35,20250120,0.00,Y,348950,1000,1973 억,,16345589,N,N,3450,N,00,N +20250423,101158,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,0,3,0.00,264471056,99441,41.28,2660,2695,2645,3460,1870,2665,2659.58,8.28,0,2197,2695,2680,2660,2645,2625,2687,2652,1974,795,1000,1970,5,1,197376000,5260,0.00,0.00,12,0.05,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.00,Y,348950,1000,1973 억,,16345589,N,N,3450,N,00,N +20250423,091204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,0,3,0.00,46588720,17556,7.29,2660,2670,2645,3460,1870,2665,2653.72,8.28,0,-3772,2695,2680,2660,2645,2625,2687,2652,1974,795,1000,1970,5,1,197376000,5260,0.00,0.00,12,0.01,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.00,Y,348950,1000,1973 억,,16345589,N,N,3450,N,00,N 20250422,161127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,-10,5,-0.37,639889401,240871,94.01,2660,2675,2640,3475,1875,2675,2656.56,8.29,0,-17694,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5260,0.00,0.00,12,0.12,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,3450,N,00,N 20250422,151148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2665,-10,5,-0.37,599276643,225627,88.06,2660,2675,2640,3475,1875,2675,2656.05,8.29,0,-13131,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5260,0.00,0.00,12,0.11,0.00,0.00,4205,20240520,-36.62,2335,20250120,14.13,2815,-5.33,20250107,2335,14.13,20250120,4205,-36.62,20240520,2335,14.13,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N 20250422,141148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2650,-25,5,-0.93,530221533,199701,77.94,2660,2675,2640,3475,1875,2675,2655.08,8.29,0,-1560,2735,2705,2685,2655,2635,2700,2650,1974,800,1000,1970,5,1,197376000,5230,0.00,0.00,12,0.10,0.00,0.00,4205,20240520,-36.98,2335,20250120,13.49,2815,-5.86,20250107,2335,13.49,20250120,4205,-36.98,20240520,2335,13.49,20250120,0.01,Y,348950,1000,1973 억,,16364269,N,N,6198,N,00,N diff --git a/350520/price/prices-20250401.csv b/350520/price/prices-20250401.csv index 1b4781cfe0fb..f995cdd071f8 100644 --- a/350520/price/prices-20250401.csv +++ b/350520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4235,20,2,0.47,148668520,35276,98.12,4235,4235,4185,5470,2955,4215,4214.44,1.14,0,-4937,4258,4236,4208,4186,4158,4222,4172,369,1255,1000,3110,5,1,36866202,1561,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-4.34,3755,20241022,12.78,4245,-0.24,20250421,3765,12.48,20250122,4500,-5.89,20240607,3755,12.78,20241022,0.00,Y,350520,1000,368 억,,418981,N,N,0,N,00,N +20250423,151155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4220,5,2,0.12,109713125,26067,72.51,4235,4235,4185,5470,2955,4215,4208.89,1.14,0,-4921,4258,4236,4208,4186,4158,4222,4172,369,1255,1000,3110,5,1,36866202,1556,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-4.68,3755,20241022,12.38,4245,-0.59,20250421,3765,12.08,20250122,4500,-6.22,20240607,3755,12.38,20241022,0.00,Y,350520,1000,368 억,,418981,N,N,0,N,00,N +20250423,141154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4220,5,2,0.12,62644810,14909,41.47,4235,4235,4185,5470,2955,4215,4201.81,1.14,0,-2748,4258,4236,4208,4186,4158,4222,4172,369,1255,1000,3110,5,1,36866202,1556,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-4.68,3755,20241022,12.38,4245,-0.59,20250421,3765,12.08,20250122,4500,-6.22,20240607,3755,12.38,20241022,0.00,Y,350520,1000,368 억,,418981,N,N,0,N,00,N +20250423,131153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,-5,5,-0.12,55470305,13207,36.74,4235,4235,4185,5470,2955,4215,4200.07,1.14,0,-2748,4258,4236,4208,4186,4158,4222,4172,369,1255,1000,3110,5,1,36866202,1552,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-4.90,3755,20241022,12.12,4245,-0.82,20250421,3765,11.82,20250122,4500,-6.44,20240607,3755,12.12,20241022,0.00,Y,350520,1000,368 억,,418981,N,N,0,N,00,N +20250423,121156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4215,0,3,0.00,54572650,12994,36.14,4235,4235,4185,5470,2955,4215,4199.83,1.14,0,-2748,4258,4236,4208,4186,4158,4222,4172,369,1255,1000,3110,5,1,36866202,1554,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-4.79,3755,20241022,12.25,4245,-0.71,20250421,3765,11.95,20250122,4500,-6.33,20240607,3755,12.25,20241022,0.00,Y,350520,1000,368 억,,418981,N,N,0,N,00,N +20250423,111157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4200,-15,5,-0.36,21425175,5098,14.18,4235,4235,4185,5470,2955,4215,4202.66,1.14,0,-1022,4258,4236,4208,4186,4158,4222,4172,369,1255,1000,3110,5,1,36866202,1548,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-5.13,3755,20241022,11.85,4245,-1.06,20250421,3765,11.55,20250122,4500,-6.67,20240607,3755,11.85,20241022,0.00,Y,350520,1000,368 억,,418981,N,N,0,N,00,N +20250423,101159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4205,-10,5,-0.24,9868160,2347,6.53,4235,4235,4185,5470,2955,4215,4204.58,1.14,0,-152,4258,4236,4208,4186,4158,4222,4172,369,1255,1000,3110,5,1,36866202,1550,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-5.01,3755,20241022,11.98,4245,-0.94,20250421,3765,11.69,20250122,4500,-6.56,20240607,3755,11.98,20241022,0.00,Y,350520,1000,368 억,,418981,N,N,0,N,00,N +20250423,091205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4210,-5,5,-0.12,574645,136,0.38,4235,4235,4200,5470,2955,4215,4225.33,1.14,0,-82,4258,4236,4208,4186,4158,4222,4172,369,1255,1000,3110,5,1,36866202,1552,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-4.90,3755,20241022,12.12,4245,-0.82,20250421,3765,11.82,20250122,4500,-6.44,20240607,3755,12.12,20241022,0.00,Y,350520,1000,368 억,,418981,N,N,0,N,00,N 20250422,161127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4215,-20,5,-0.47,150641220,35952,52.13,4230,4230,4180,5500,2965,4235,4190.07,1.13,0,4641,4288,4261,4218,4191,4148,4275,4205,369,1265,1000,3130,5,1,36866202,1554,0.00,0.00,12,0.10,0.00,0.00,4427,20240607,-4.79,3755,20241022,12.25,4245,-0.71,20250421,3765,11.95,20250122,4500,-6.33,20240607,3755,12.25,20241022,0.00,Y,350520,1000,368 억,,415678,N,N,0,N,00,N 20250422,151148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4185,-50,5,-1.18,145639475,34763,50.40,4230,4230,4180,5500,2965,4235,4189.50,1.13,0,4479,4288,4261,4218,4191,4148,4275,4205,369,1265,1000,3130,5,1,36866202,1543,0.00,0.00,12,0.09,0.00,0.00,4427,20240607,-5.47,3755,20241022,11.45,4245,-1.41,20250421,3765,11.16,20250122,4500,-7.00,20240607,3755,11.45,20241022,0.00,Y,350520,1000,368 억,,415678,N,N,0,N,00,N 20250422,141148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4190,-45,5,-1.06,103115275,24599,35.67,4230,4230,4180,5500,2965,4235,4191.85,1.13,0,3153,4288,4261,4218,4191,4148,4275,4205,369,1265,1000,3130,5,1,36866202,1545,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-5.35,3755,20241022,11.58,4245,-1.30,20250421,3765,11.29,20250122,4500,-6.89,20240607,3755,11.58,20241022,0.00,Y,350520,1000,368 억,,415678,N,N,0,N,00,N diff --git a/351020/price/prices-20250401.csv b/351020/price/prices-20250401.csv index 62fbdc48abe1..cf31dc471021 100644 --- a/351020/price/prices-20250401.csv +++ b/351020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161134,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-1110,5,-14.78,14960,2,200.00,8560,8560,6400,8630,6390,7510,7480.00,0.00,0,0,7510,7510,7510,7510,7510,7510,7510,3,1120,100,4650,10,1,2075000,133,13.70,2.27,12,0.00,467.00,2824.00,9930,20250324,-35.55,4250,20240830,50.59,9930,-35.55,20250324,6020,6.31,20250410,9930,-35.55,20250324,4250,50.59,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250423,151155,57,100.00,KONEX,,,N,N,N,N, ,N,8560,1050,2,13.98,8560,1,100.00,8560,8560,8560,8630,6390,7510,8560.00,0.00,0,0,7510,7510,7510,7510,7510,7510,7510,3,1120,100,4650,10,1,2075000,178,18.33,3.03,12,0.00,467.00,2824.00,9930,20250324,-13.80,4250,20240830,101.41,9930,-13.80,20250324,6020,42.19,20250410,9930,-13.80,20250324,4250,101.41,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250423,141154,57,100.00,KONEX,,,N,N,N,N, ,N,7510,0,3,0.00,0,0,0.00,0,0,0,8630,6390,7510,0.00,0.00,0,0,7510,7510,7510,7510,7510,7510,7510,3,1120,100,4650,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250423,131153,57,100.00,KONEX,,,N,N,N,N, ,N,7510,0,3,0.00,0,0,0.00,0,0,0,8630,6390,7510,0.00,0.00,0,0,7510,7510,7510,7510,7510,7510,7510,3,1120,100,4650,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250423,121157,57,100.00,KONEX,,,N,N,N,N, ,N,7510,0,3,0.00,0,0,0.00,0,0,0,8630,6390,7510,0.00,0.00,0,0,7510,7510,7510,7510,7510,7510,7510,3,1120,100,4650,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250423,111157,57,100.00,KONEX,,,N,N,N,N, ,N,7510,0,3,0.00,0,0,0.00,0,0,0,8630,6390,7510,0.00,0.00,0,0,7510,7510,7510,7510,7510,7510,7510,3,1120,100,4650,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250423,101159,57,100.00,KONEX,,,N,N,N,N, ,N,7510,0,3,0.00,0,0,0.00,0,0,0,8630,6390,7510,0.00,0.00,0,0,7510,7510,7510,7510,7510,7510,7510,3,1120,100,4650,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250423,091205,57,100.00,KONEX,,,N,N,N,N, ,N,7510,0,3,0.00,0,0,0.00,0,0,0,8630,6390,7510,0.00,0.00,0,0,7510,7510,7510,7510,7510,7510,7510,3,1120,100,4650,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250422,161127,57,100.00,KONEX,,,N,N,N,N, ,N,7510,-1320,4,-14.95,7510,1,100.00,7510,7510,7510,10150,7510,8830,7510.00,0.00,0,0,8830,8830,8830,8830,8830,8830,8830,3,1320,100,5470,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250422,151149,57,100.00,KONEX,,,N,N,N,N, ,N,7510,-1320,4,-14.95,7510,1,100.00,7510,7510,7510,10150,7510,8830,7510.00,0.00,0,0,8830,8830,8830,8830,8830,8830,8830,3,1320,100,5470,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250422,141149,57,100.00,KONEX,,,N,N,N,N, ,N,7510,-1320,4,-14.95,7510,1,100.00,7510,7510,7510,10150,7510,8830,7510.00,0.00,0,0,8830,8830,8830,8830,8830,8830,8830,3,1320,100,5470,10,1,2075000,156,16.08,2.66,12,0.00,467.00,2824.00,9930,20250324,-24.37,4250,20240830,76.71,9930,-24.37,20250324,6020,24.75,20250410,9930,-24.37,20250324,4250,76.71,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20250401.csv b/351320/price/prices-20250401.csv index 9dba7824bff6..053b6f207dc7 100644 --- a/351320/price/prices-20250401.csv +++ b/351320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2670,60,2,2.30,411926033,155707,62.81,2570,2720,2570,3390,1830,2610,2645.52,2.46,0,-4702,2870,2740,2520,2390,2170,2805,2455,22,780,100,1670,5,1,22015886,588,-7.06,3.31,12,0.71,-378.00,807.00,3185,20250205,-16.17,1275,20250113,109.41,3185,-16.17,20250205,1275,109.41,20250113,3185,-16.17,20250205,1275,109.41,20250113,0.04,Y,351320,100,22 억,,541072,N,N,177,N,00,N +20250423,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,45,2,1.72,401140668,151660,61.18,2570,2720,2570,3390,1830,2610,2645.00,2.46,0,-5473,2870,2740,2520,2390,2170,2805,2455,22,780,100,1670,5,1,22015886,585,-7.02,3.29,12,0.69,-378.00,807.00,3185,20250205,-16.64,1275,20250113,108.24,3185,-16.64,20250205,1275,108.24,20250113,3185,-16.64,20250205,1275,108.24,20250113,0.04,Y,351320,100,22 억,,541072,N,N,177,N,00,N +20250423,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2645,35,2,1.34,336651868,127351,51.37,2570,2720,2570,3390,1830,2610,2643.50,2.46,0,-17386,2870,2740,2520,2390,2170,2805,2455,22,780,100,1670,5,1,22015886,582,-7.00,3.28,12,0.58,-378.00,807.00,3185,20250205,-16.95,1275,20250113,107.45,3185,-16.95,20250205,1275,107.45,20250113,3185,-16.95,20250205,1275,107.45,20250113,0.04,Y,351320,100,22 억,,541072,N,N,177,N,00,N +20250423,131153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2625,15,2,0.57,328837278,124392,50.18,2570,2720,2570,3390,1830,2610,2643.56,2.46,0,-19036,2870,2740,2520,2390,2170,2805,2455,22,780,100,1670,5,1,22015886,578,-6.94,3.25,12,0.57,-378.00,807.00,3185,20250205,-17.58,1275,20250113,105.88,3185,-17.58,20250205,1275,105.88,20250113,3185,-17.58,20250205,1275,105.88,20250113,0.04,Y,351320,100,22 억,,541072,N,N,177,N,00,N +20250423,121157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,25,2,0.96,319512068,120821,48.74,2570,2720,2570,3390,1830,2610,2644.51,2.46,0,-18778,2870,2740,2520,2390,2170,2805,2455,22,780,100,1670,5,1,22015886,580,-6.97,3.27,12,0.55,-378.00,807.00,3185,20250205,-17.27,1275,20250113,106.67,3185,-17.27,20250205,1275,106.67,20250113,3185,-17.27,20250205,1275,106.67,20250113,0.04,Y,351320,100,22 억,,541072,N,N,177,N,00,N +20250423,111157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2605,-5,5,-0.19,306235088,115767,46.70,2570,2720,2570,3390,1830,2610,2645.27,2.46,0,-19410,2870,2740,2520,2390,2170,2805,2455,22,780,100,1670,5,1,22015886,574,-6.89,3.23,12,0.53,-378.00,807.00,3185,20250205,-18.21,1275,20250113,104.31,3185,-18.21,20250205,1275,104.31,20250113,3185,-18.21,20250205,1275,104.31,20250113,0.04,Y,351320,100,22 억,,541072,N,N,177,N,00,N +20250423,101159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,20,2,0.77,204880208,77034,31.07,2570,2720,2570,3390,1830,2610,2659.61,2.46,0,-20245,2870,2740,2520,2390,2170,2805,2455,22,780,100,1670,5,1,22015886,579,-6.96,3.26,12,0.35,-378.00,807.00,3185,20250205,-17.43,1275,20250113,106.27,3185,-17.43,20250205,1275,106.27,20250113,3185,-17.43,20250205,1275,106.27,20250113,0.04,Y,351320,100,22 억,,541072,N,N,177,N,00,N +20250423,091205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2685,75,2,2.87,27682275,10507,4.24,2570,2685,2570,3390,1830,2610,2634.65,2.46,0,1460,2870,2740,2520,2390,2170,2805,2455,22,780,100,1670,5,1,22015886,591,-7.10,3.33,12,0.05,-378.00,807.00,3185,20250205,-15.70,1275,20250113,110.59,3185,-15.70,20250205,1275,110.59,20250113,3185,-15.70,20250205,1275,110.59,20250113,0.04,Y,351320,100,22 억,,541072,N,N,177,N,00,N 20250422,161128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,310,2,13.48,624201405,246688,126.39,2300,2650,2300,2990,1610,2300,2530.32,2.24,0,43902,2613,2456,2378,2221,2143,2417,2182,22,690,100,1470,5,1,22015886,575,-6.90,3.23,12,1.12,-378.00,807.00,3185,20250205,-18.05,1275,20250113,104.71,3185,-18.05,20250205,1275,104.71,20250113,3185,-18.05,20250205,1275,104.71,20250113,0.04,Y,351320,100,22 억,,494145,N,N,177,N,00,N 20250422,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,290,2,12.61,610533615,241438,123.70,2300,2650,2300,2990,1610,2300,2528.74,2.24,0,43300,2613,2456,2378,2221,2143,2417,2182,22,690,100,1470,5,1,22015886,570,-6.85,3.21,12,1.10,-378.00,807.00,3185,20250205,-18.68,1275,20250113,103.14,3185,-18.68,20250205,1275,103.14,20250113,3185,-18.68,20250205,1275,103.14,20250113,0.04,Y,351320,100,22 억,,494145,N,N,687,N,00,N 20250422,141149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,300,2,13.04,460066725,183291,93.91,2300,2650,2300,2990,1610,2300,2510.03,2.24,0,35575,2613,2456,2378,2221,2143,2417,2182,22,690,100,1470,5,1,22015886,572,-6.88,3.22,12,0.83,-378.00,807.00,3185,20250205,-18.37,1275,20250113,103.92,3185,-18.37,20250205,1275,103.92,20250113,3185,-18.37,20250205,1275,103.92,20250113,0.04,Y,351320,100,22 억,,494145,N,N,687,N,00,N diff --git a/351330/price/prices-20250401.csv b/351330/price/prices-20250401.csv index 4225940b5363..0c72ade85f2c 100644 --- a/351330/price/prices-20250401.csv +++ b/351330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,190,2,2.64,258671680,35133,154.28,7410,7450,7000,9370,5050,7210,7362.64,2.68,0,2908,7443,7326,7233,7116,7023,7385,7175,41,2160,500,4470,10,1,8288520,613,-8.82,1.51,12,0.42,-839.00,4896.00,22450,20240529,-67.04,5420,20241210,36.53,10390,-28.78,20250218,6000,23.33,20250409,22450,-67.04,20240529,5420,36.53,20241210,4.31,Y,351330,500,41 억,,222183,N,N,1064,N,00,N +20250423,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,220,2,3.05,249793760,33935,149.02,7410,7450,7000,9370,5050,7210,7360.95,2.68,0,2294,7443,7326,7233,7116,7023,7385,7175,41,2160,500,4470,10,1,8288520,616,-8.86,1.52,12,0.41,-839.00,4896.00,22450,20240529,-66.90,5420,20241210,37.08,10390,-28.49,20250218,6000,23.83,20250409,22450,-66.90,20240529,5420,37.08,20241210,4.31,Y,351330,500,41 억,,222183,N,N,716,N,00,N +20250423,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,180,2,2.50,230482950,31335,137.60,7410,7450,7000,9370,5050,7210,7355.45,2.68,0,1082,7443,7326,7233,7116,7023,7385,7175,41,2160,500,4470,10,1,8288520,613,-8.81,1.51,12,0.38,-839.00,4896.00,22450,20240529,-67.08,5420,20241210,36.35,10390,-28.87,20250218,6000,23.17,20250409,22450,-67.08,20240529,5420,36.35,20241210,4.31,Y,351330,500,41 억,,222183,N,N,716,N,00,N +20250423,131153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,190,2,2.64,217992420,29652,130.21,7410,7450,7000,9370,5050,7210,7351.69,2.68,0,1327,7443,7326,7233,7116,7023,7385,7175,41,2160,500,4470,10,1,8288520,613,-8.82,1.51,12,0.36,-839.00,4896.00,22450,20240529,-67.04,5420,20241210,36.53,10390,-28.78,20250218,6000,23.33,20250409,22450,-67.04,20240529,5420,36.53,20241210,4.31,Y,351330,500,41 억,,222183,N,N,716,N,00,N +20250423,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,180,2,2.50,189578460,25814,113.36,7410,7450,7000,9370,5050,7210,7344.02,2.68,0,1235,7443,7326,7233,7116,7023,7385,7175,41,2160,500,4470,10,1,8288520,613,-8.81,1.51,12,0.31,-839.00,4896.00,22450,20240529,-67.08,5420,20241210,36.35,10390,-28.87,20250218,6000,23.17,20250409,22450,-67.08,20240529,5420,36.35,20241210,4.31,Y,351330,500,41 억,,222183,N,N,716,N,00,N +20250423,111158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,190,2,2.64,156549750,21345,93.73,7410,7450,7000,9370,5050,7210,7334.26,2.68,0,263,7443,7326,7233,7116,7023,7385,7175,41,2160,500,4470,10,1,8288520,613,-8.82,1.51,12,0.26,-839.00,4896.00,22450,20240529,-67.04,5420,20241210,36.53,10390,-28.78,20250218,6000,23.33,20250409,22450,-67.04,20240529,5420,36.53,20241210,4.31,Y,351330,500,41 억,,222183,N,N,716,N,00,N +20250423,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,200,2,2.77,142957550,19505,85.65,7410,7450,7000,9370,5050,7210,7329.28,2.68,0,644,7443,7326,7233,7116,7023,7385,7175,41,2160,500,4470,10,1,8288520,614,-8.83,1.51,12,0.24,-839.00,4896.00,22450,20240529,-66.99,5420,20241210,36.72,10390,-28.68,20250218,6000,23.50,20250409,22450,-66.99,20240529,5420,36.72,20241210,4.31,Y,351330,500,41 억,,222183,N,N,716,N,00,N +20250423,091206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,140,2,1.94,28833120,3956,17.37,7410,7410,7240,9370,5050,7210,7288.45,2.68,0,-904,7443,7326,7233,7116,7023,7385,7175,41,2160,500,4470,10,1,8288520,609,-8.76,1.50,12,0.05,-839.00,4896.00,22450,20240529,-67.26,5420,20241210,35.61,10390,-29.26,20250218,6000,22.50,20250409,22450,-67.26,20240529,5420,35.61,20241210,4.31,Y,351330,500,41 억,,222183,N,N,716,N,00,N 20250422,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-20,5,-0.28,163871480,22579,190.15,7140,7350,7140,9390,5070,7230,7258.01,2.61,0,6121,7450,7340,7280,7170,7110,7310,7140,41,2160,500,4480,10,1,8288520,598,-8.59,1.47,12,0.27,-839.00,4896.00,22450,20240529,-67.88,5420,20241210,33.03,10390,-30.61,20250218,6000,20.17,20250409,22450,-67.88,20240529,5420,33.03,20241210,4.33,Y,351330,500,41 억,,216086,N,N,716,N,00,N 20250422,151149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,0,3,0.00,149618800,20605,173.53,7140,7350,7140,9390,5070,7230,7261.29,2.61,0,5406,7450,7340,7280,7170,7110,7310,7140,41,2160,500,4480,10,1,8288520,599,-8.62,1.48,12,0.25,-839.00,4896.00,22450,20240529,-67.80,5420,20241210,33.39,10390,-30.41,20250218,6000,20.50,20250409,22450,-67.80,20240529,5420,33.39,20241210,4.33,Y,351330,500,41 억,,216086,N,N,189,N,00,N 20250422,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,30,2,0.41,139570390,19217,161.84,7140,7350,7140,9390,5070,7230,7262.86,2.61,0,5333,7450,7340,7280,7170,7110,7310,7140,41,2160,500,4480,10,1,8288520,602,-8.65,1.48,12,0.23,-839.00,4896.00,22450,20240529,-67.66,5420,20241210,33.95,10390,-30.13,20250218,6000,21.00,20250409,22450,-67.66,20240529,5420,33.95,20241210,4.33,Y,351330,500,41 억,,216086,N,N,189,N,00,N diff --git a/351870/price/prices-20250401.csv b/351870/price/prices-20250401.csv index d84cef0454fc..d4bba4120dcb 100644 --- a/351870/price/prices-20250401.csv +++ b/351870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,140,2,1.59,25525789225,2594111,97.24,9070,10500,8800,11420,6160,8790,9840.05,0.97,0,-61328,11630,10210,9120,7700,6610,10920,8410,56,2630,500,5440,10,1,11160642,997,-318.93,1.97,12,23.24,-28.00,4543.00,27450,20240930,-67.47,6160,20250403,44.97,14320,-37.64,20250114,6160,44.97,20250403,27450,-67.47,20240930,6160,44.97,20250403,1.03,Y,351870,500,55 억,,108262,N,N,9236,N,00,N +20250423,151156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8930,140,2,1.59,25402660095,2580322,96.72,9070,10500,8800,11420,6160,8790,9844.76,0.97,0,-61373,11630,10210,9120,7700,6610,10920,8410,56,2630,500,5440,10,1,11160642,997,-318.93,1.97,12,23.12,-28.00,4543.00,27450,20240930,-67.47,6160,20250403,44.97,14320,-37.64,20250114,6160,44.97,20250403,27450,-67.47,20240930,6160,44.97,20250403,1.03,Y,351870,500,55 억,,108262,N,N,7650,N,00,N +20250423,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9040,250,2,2.84,25204440005,2558096,95.89,9070,10500,8800,11420,6160,8790,9852.81,0.97,0,-66397,11630,10210,9120,7700,6610,10920,8410,56,2630,500,5440,10,1,11160642,1009,-322.86,1.99,12,22.92,-28.00,4543.00,27450,20240930,-67.07,6160,20250403,46.75,14320,-36.87,20250114,6160,46.75,20250403,27450,-67.07,20240930,6160,46.75,20250403,1.03,Y,351870,500,55 억,,108262,N,N,7650,N,00,N +20250423,131154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,290,2,3.30,25003737475,2535770,95.05,9070,10500,8800,11420,6160,8790,9860.41,0.97,0,-67260,11630,10210,9120,7700,6610,10920,8410,56,2630,500,5440,10,1,11160642,1013,-324.29,2.00,12,22.72,-28.00,4543.00,27450,20240930,-66.92,6160,20250403,47.40,14320,-36.59,20250114,6160,47.40,20250403,27450,-66.92,20240930,6160,47.40,20250403,1.03,Y,351870,500,55 억,,108262,N,N,7650,N,00,N +20250423,121158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8960,170,2,1.93,24783010285,2511302,94.13,9070,10500,8800,11420,6160,8790,9868.59,0.97,0,-66593,11630,10210,9120,7700,6610,10920,8410,56,2630,500,5440,10,1,11160642,1000,-320.00,1.97,12,22.50,-28.00,4543.00,27450,20240930,-67.36,6160,20250403,45.45,14320,-37.43,20250114,6160,45.45,20250403,27450,-67.36,20240930,6160,45.45,20250403,1.03,Y,351870,500,55 억,,108262,N,N,7650,N,00,N +20250423,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9340,550,2,6.26,23509367070,2370892,88.87,9070,10500,8800,11420,6160,8790,9915.83,0.97,0,-65327,11630,10210,9120,7700,6610,10920,8410,56,2630,500,5440,10,1,11160642,1042,-333.57,2.06,12,21.24,-28.00,4543.00,27450,20240930,-65.97,6160,20250403,51.62,14320,-34.78,20250114,6160,51.62,20250403,27450,-65.97,20240930,6160,51.62,20250403,1.03,Y,351870,500,55 억,,108262,N,N,7650,N,00,N +20250423,101200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10030,1240,2,14.11,14307856485,1445593,54.19,9070,10500,8800,11420,6160,8790,9897.57,0.97,0,-62303,11630,10210,9120,7700,6610,10920,8410,56,2630,500,5440,10,1,11160642,1119,-358.21,2.21,12,12.95,-28.00,4543.00,27450,20240930,-63.46,6160,20250403,62.82,14320,-29.96,20250114,6160,62.82,20250403,27450,-63.46,20240930,6160,62.82,20250403,1.03,Y,351870,500,55 억,,108262,N,N,7650,N,00,N +20250423,091206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,50,2,0.57,317003640,35230,1.32,9070,9100,8820,11420,6160,8790,8998.12,0.97,0,-5866,11630,10210,9120,7700,6610,10920,8410,56,2630,500,5440,10,1,11160642,987,-315.71,1.95,12,0.32,-28.00,4543.00,27450,20240930,-67.80,6160,20250403,43.51,14320,-38.27,20250114,6160,43.51,20250403,27450,-67.80,20240930,6160,43.51,20250403,1.03,Y,351870,500,55 억,,108262,N,N,7650,N,00,N 20250422,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8790,680,2,8.38,25674547340,2667866,13421.20,8050,10540,8030,10540,5680,8110,9623.69,1.12,0,-40426,8796,8452,8256,7912,7716,8355,7815,56,2430,500,5020,10,1,11160642,981,-313.93,1.93,12,23.90,-28.00,4543.00,27450,20240930,-67.98,6160,20250403,42.69,14320,-38.62,20250114,6160,42.69,20250403,27450,-67.98,20240930,6160,42.69,20250403,1.06,Y,351870,500,55 억,,124926,N,N,7650,N,00,N 20250422,151149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8880,770,2,9.49,25436110610,2640758,13284.83,8050,10540,8030,10540,5680,8110,9632.12,1.12,0,-44140,8796,8452,8256,7912,7716,8355,7815,56,2430,500,5020,10,1,11160642,991,-317.14,1.95,12,23.66,-28.00,4543.00,27450,20240930,-67.65,6160,20250403,44.16,14320,-37.99,20250114,6160,44.16,20250403,27450,-67.65,20240930,6160,44.16,20250403,1.06,Y,351870,500,55 억,,124926,N,N,509,N,00,N 20250422,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,1820,2,22.44,21590089060,2223756,11187.02,8050,10540,8030,10540,5680,8110,9708.84,1.12,0,-59507,8796,8452,8256,7912,7716,8355,7815,56,2430,500,5020,10,1,11160642,1108,-354.64,2.19,12,19.92,-28.00,4543.00,27450,20240930,-63.83,6160,20250403,61.20,14320,-30.66,20250114,6160,61.20,20250403,27450,-63.83,20240930,6160,61.20,20250403,1.06,Y,351870,500,55 억,,124926,N,N,509,N,00,N diff --git a/352090/price/prices-20250401.csv b/352090/price/prices-20250401.csv index cba416d97ec7..91a9931f2c23 100644 --- a/352090/price/prices-20250401.csv +++ b/352090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,45,2,1.27,432708772,122204,77.95,3560,3595,3485,4600,2480,3540,3540.87,1.77,0,4970,3610,3575,3530,3495,3450,3592,3512,27,1060,100,2540,5,1,26872998,963,6.71,1.07,12,0.45,534.00,3336.00,4480,20240830,-19.98,2880,20241209,24.48,3970,-9.70,20250114,2950,21.53,20250203,8890,-59.67,20240508,2880,24.48,20241209,1.01,Y,352090,100,26 억,,476906,N,N,3551,N,00,N +20250423,151157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,45,2,1.27,412705317,116619,74.38,3560,3595,3485,4600,2480,3540,3538.92,1.77,0,6477,3610,3575,3530,3495,3450,3592,3512,27,1060,100,2540,5,1,26872998,963,6.71,1.07,12,0.43,534.00,3336.00,4480,20240830,-19.98,2880,20241209,24.48,3970,-9.70,20250114,2950,21.53,20250203,8890,-59.67,20240508,2880,24.48,20241209,1.01,Y,352090,100,26 억,,476906,N,N,9075,N,00,N +20250423,141155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,0,3,0.00,233999980,66244,42.25,3560,3575,3505,4600,2480,3540,3532.40,1.77,0,4684,3610,3575,3530,3495,3450,3592,3512,27,1060,100,2540,5,1,26872998,951,6.63,1.06,12,0.25,534.00,3336.00,4480,20240830,-20.98,2880,20241209,22.92,3970,-10.83,20250114,2950,20.00,20250203,8890,-60.18,20240508,2880,22.92,20241209,1.01,Y,352090,100,26 억,,476906,N,N,9075,N,00,N +20250423,131154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,-10,5,-0.28,210035125,59473,37.93,3560,3575,3505,4600,2480,3540,3531.60,1.77,0,4810,3610,3575,3530,3495,3450,3592,3512,27,1060,100,2540,5,1,26872998,949,6.61,1.06,12,0.22,534.00,3336.00,4480,20240830,-21.21,2880,20241209,22.57,3970,-11.08,20250114,2950,19.66,20250203,8890,-60.29,20240508,2880,22.57,20241209,1.01,Y,352090,100,26 억,,476906,N,N,9075,N,00,N +20250423,121158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3555,15,2,0.42,198916630,56328,35.93,3560,3575,3505,4600,2480,3540,3531.40,1.77,0,4482,3610,3575,3530,3495,3450,3592,3512,27,1060,100,2540,5,1,26872998,955,6.66,1.07,12,0.21,534.00,3336.00,4480,20240830,-20.65,2880,20241209,23.44,3970,-10.45,20250114,2950,20.51,20250203,8890,-60.01,20240508,2880,23.44,20241209,1.01,Y,352090,100,26 억,,476906,N,N,9075,N,00,N +20250423,111158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,-5,5,-0.14,165127435,46785,29.84,3560,3575,3505,4600,2480,3540,3529.50,1.77,0,442,3610,3575,3530,3495,3450,3592,3512,27,1060,100,2540,5,1,26872998,950,6.62,1.06,12,0.17,534.00,3336.00,4480,20240830,-21.09,2880,20241209,22.74,3970,-10.96,20250114,2950,19.83,20250203,8890,-60.24,20240508,2880,22.74,20241209,1.01,Y,352090,100,26 억,,476906,N,N,9075,N,00,N +20250423,101200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3545,5,2,0.14,65979510,18594,11.86,3560,3575,3525,4600,2480,3540,3548.43,1.77,0,-5219,3610,3575,3530,3495,3450,3592,3512,27,1060,100,2540,5,1,26872998,953,6.64,1.06,12,0.07,534.00,3336.00,4480,20240830,-20.87,2880,20241209,23.09,3970,-10.71,20250114,2950,20.17,20250203,8890,-60.12,20240508,2880,23.09,20241209,1.01,Y,352090,100,26 억,,476906,N,N,9075,N,00,N +20250423,091206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,-10,5,-0.28,46109705,12975,8.28,3560,3575,3530,4600,2480,3540,3553.73,1.77,0,-5180,3610,3575,3530,3495,3450,3592,3512,27,1060,100,2540,5,1,26872998,949,6.61,1.06,12,0.05,534.00,3336.00,4480,20240830,-21.21,2880,20241209,22.57,3970,-11.08,20250114,2950,19.66,20250203,8890,-60.29,20240508,2880,22.57,20241209,1.01,Y,352090,100,26 억,,476906,N,N,9075,N,00,N 20250422,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,35,2,1.00,550960454,156486,153.58,3490,3565,3485,4555,2455,3505,3520.81,1.70,0,19170,3581,3542,3481,3442,3381,3562,3462,27,1050,100,2520,5,1,26872998,951,6.63,1.06,12,0.58,534.00,3336.00,4480,20240830,-20.98,2880,20241209,22.92,3970,-10.83,20250114,2950,20.00,20250203,8890,-60.18,20240508,2880,22.92,20241209,1.02,Y,352090,100,26 억,,457391,N,N,9075,N,00,N 20250422,151150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,35,2,1.00,538179649,152869,150.03,3490,3565,3485,4555,2455,3505,3520.53,1.70,0,19754,3581,3542,3481,3442,3381,3562,3462,27,1050,100,2520,5,1,26872998,951,6.63,1.06,12,0.57,534.00,3336.00,4480,20240830,-20.98,2880,20241209,22.92,3970,-10.83,20250114,2950,20.00,20250203,8890,-60.18,20240508,2880,22.92,20241209,1.02,Y,352090,100,26 억,,457391,N,N,36,N,00,N 20250422,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,20,2,0.57,405710777,115512,113.37,3490,3540,3485,4555,2455,3505,3512.28,1.70,0,29369,3581,3542,3481,3442,3381,3562,3462,27,1050,100,2520,5,1,26872998,947,6.60,1.06,12,0.43,534.00,3336.00,4480,20240830,-21.32,2880,20241209,22.40,3970,-11.21,20250114,2950,19.49,20250203,8890,-60.35,20240508,2880,22.40,20241209,1.02,Y,352090,100,26 억,,457391,N,N,36,N,00,N diff --git a/352480/price/prices-20250401.csv b/352480/price/prices-20250401.csv index 0608045f6a2d..80061f0f4b68 100644 --- a/352480/price/prices-20250401.csv +++ b/352480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161136,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32200,300,2,0.94,1094680575,34143,81.89,32600,32800,31750,41450,22350,31900,32061.63,6.48,0,-526,33066,32482,32116,31532,31166,32300,31350,10,9550,100,22330,50,1,10013941,3224,9.94,1.56,12,0.34,3240.00,20595.00,141000,20240701,-77.16,27100,20250409,18.82,47750,-32.57,20250319,27100,18.82,20250409,141000,-77.16,20240701,27100,18.82,20250409,2.78,Y,352480,100,10 억,,648585,N,N,7861,N,00,N +20250423,151157,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32200,300,2,0.94,1016965325,31727,76.10,32600,32800,31750,41450,22350,31900,32053.62,6.48,0,-956,33066,32482,32116,31532,31166,32300,31350,10,9550,100,22330,50,1,10013941,3224,9.94,1.56,12,0.32,3240.00,20595.00,141000,20240701,-77.16,27100,20250409,18.82,47750,-32.57,20250319,27100,18.82,20250409,141000,-77.16,20240701,27100,18.82,20250409,2.78,Y,352480,100,10 억,,648585,N,N,14342,N,00,N +20250423,141155,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32150,250,2,0.78,922734875,28800,69.08,32600,32800,31750,41450,22350,31900,32039.41,6.48,0,-1686,33066,32482,32116,31532,31166,32300,31350,10,9550,100,22330,50,1,10013941,3219,9.92,1.56,12,0.29,3240.00,20595.00,141000,20240701,-77.20,27100,20250409,18.63,47750,-32.67,20250319,27100,18.63,20250409,141000,-77.20,20240701,27100,18.63,20250409,2.78,Y,352480,100,10 억,,648585,N,N,14342,N,00,N +20250423,131154,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31950,50,2,0.16,762285350,23799,57.08,32600,32800,31750,41450,22350,31900,32030.14,6.48,0,-2704,33066,32482,32116,31532,31166,32300,31350,10,9550,100,22330,50,1,10013941,3199,9.86,1.55,12,0.24,3240.00,20595.00,141000,20240701,-77.34,27100,20250409,17.90,47750,-33.09,20250319,27100,17.90,20250409,141000,-77.34,20240701,27100,17.90,20250409,2.78,Y,352480,100,10 억,,648585,N,N,14342,N,00,N +20250423,121158,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31900,0,3,0.00,644509225,20104,48.22,32600,32800,31750,41450,22350,31900,32058.76,6.48,0,-2941,33066,32482,32116,31532,31166,32300,31350,10,9550,100,22330,50,1,10013941,3194,9.85,1.55,12,0.20,3240.00,20595.00,141000,20240701,-77.38,27100,20250409,17.71,47750,-33.19,20250319,27100,17.71,20250409,141000,-77.38,20240701,27100,17.71,20250409,2.78,Y,352480,100,10 억,,648585,N,N,14342,N,00,N +20250423,111159,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31750,-150,5,-0.47,538046850,16763,40.21,32600,32800,31750,41450,22350,31900,32097.29,6.48,0,-2841,33066,32482,32116,31532,31166,32300,31350,10,9550,100,22330,50,1,10013941,3179,9.80,1.54,12,0.17,3240.00,20595.00,141000,20240701,-77.48,27100,20250409,17.16,47750,-33.51,20250319,27100,17.16,20250409,141000,-77.48,20240701,27100,17.16,20250409,2.78,Y,352480,100,10 억,,648585,N,N,14342,N,00,N +20250423,101200,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31900,0,3,0.00,358841900,11133,26.70,32600,32800,31900,41450,22350,31900,32232.27,6.48,0,-1034,33066,32482,32116,31532,31166,32300,31350,10,9550,100,22330,50,1,10013941,3194,9.85,1.55,12,0.11,3240.00,20595.00,141000,20240701,-77.38,27100,20250409,17.71,47750,-33.19,20250319,27100,17.71,20250409,141000,-77.38,20240701,27100,17.71,20250409,2.78,Y,352480,100,10 억,,648585,N,N,14342,N,00,N +20250423,091206,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32250,350,2,1.10,122901050,3799,9.11,32600,32800,32200,41450,22350,31900,32350.89,6.48,0,-678,33066,32482,32116,31532,31166,32300,31350,10,9550,100,22330,50,1,10013941,3229,9.95,1.57,12,0.04,3240.00,20595.00,141000,20240701,-77.13,27100,20250409,19.00,47750,-32.46,20250319,27100,19.00,20250409,141000,-77.13,20240701,27100,19.00,20250409,2.78,Y,352480,100,10 억,,648585,N,N,14342,N,00,N 20250422,161129,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31900,-600,5,-1.85,1335491275,41693,42.13,32500,32700,31750,42250,22750,32500,32032.01,6.49,0,-7093,35266,33882,33116,31732,30966,33500,31350,10,9750,100,22750,50,1,10013941,3194,9.85,1.55,12,0.42,3240.00,20595.00,141000,20240701,-77.38,27100,20250409,17.71,47750,-33.19,20250319,27100,17.71,20250409,141000,-77.38,20240701,27100,17.71,20250409,2.70,Y,352480,100,10 억,,649665,N,N,14342,N,00,N 20250422,151150,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31950,-550,5,-1.69,1253898125,39135,39.54,32500,32700,31750,42250,22750,32500,32040.33,6.49,0,-6061,35266,33882,33116,31732,30966,33500,31350,10,9750,100,22750,50,1,10013941,3199,9.86,1.55,12,0.39,3240.00,20595.00,141000,20240701,-77.34,27100,20250409,17.90,47750,-33.09,20250319,27100,17.90,20250409,141000,-77.34,20240701,27100,17.90,20250409,2.70,Y,352480,100,10 억,,649665,N,N,12474,N,00,N 20250422,141150,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31950,-550,5,-1.69,1102297725,34381,34.74,32500,32700,31750,42250,22750,32500,32061.25,6.49,0,-6061,35266,33882,33116,31732,30966,33500,31350,10,9750,100,22750,50,1,10013941,3199,9.86,1.55,12,0.34,3240.00,20595.00,141000,20240701,-77.34,27100,20250409,17.90,47750,-33.09,20250319,27100,17.90,20250409,141000,-77.34,20240701,27100,17.90,20250409,2.70,Y,352480,100,10 억,,649665,N,N,12474,N,00,N diff --git a/352700/price/prices-20250401.csv b/352700/price/prices-20250401.csv index 46b0458beeae..baa9f46d106d 100644 --- a/352700/price/prices-20250401.csv +++ b/352700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161136,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2520,-25,5,-0.98,33487904,13219,213.35,2545,2565,2520,3305,1785,2545,2533.32,1.54,0,637,2581,2562,2526,2507,2471,2572,2517,143,760,500,1830,5,1,26276899,662,35.00,0.41,12,0.05,72.00,6188.00,3345,20240412,-24.66,2310,20250409,9.09,3030,-16.83,20250113,2310,9.09,20250409,3330,-24.32,20240617,2310,9.09,20250409,1.06,Y,352700,500,143 억,,404982,N,N,56,N,00,N +20250423,151157,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2535,-10,5,-0.39,25597734,10090,162.85,2545,2565,2520,3305,1785,2545,2536.94,1.54,0,1261,2581,2562,2526,2507,2471,2572,2517,143,760,500,1830,5,1,26276899,666,35.21,0.41,12,0.04,72.00,6188.00,3345,20240412,-24.22,2310,20250409,9.74,3030,-16.34,20250113,2310,9.74,20250409,3330,-23.87,20240617,2310,9.74,20250409,1.06,Y,352700,500,143 억,,404982,N,N,17,N,00,N +20250423,141156,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2540,-5,5,-0.20,25187589,9928,160.23,2545,2565,2520,3305,1785,2545,2537.03,1.54,0,1262,2581,2562,2526,2507,2471,2572,2517,143,760,500,1830,5,1,26276899,667,35.28,0.41,12,0.04,72.00,6188.00,3345,20240412,-24.07,2310,20250409,9.96,3030,-16.17,20250113,2310,9.96,20250409,3330,-23.72,20240617,2310,9.96,20250409,1.06,Y,352700,500,143 억,,404982,N,N,17,N,00,N +20250423,131155,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2545,0,3,0.00,20102979,7911,127.68,2545,2565,2520,3305,1785,2545,2541.14,1.54,0,681,2581,2562,2526,2507,2471,2572,2517,143,760,500,1830,5,1,26276899,669,35.35,0.41,12,0.03,72.00,6188.00,3345,20240412,-23.92,2310,20250409,10.17,3030,-16.01,20250113,2310,10.17,20250409,3330,-23.57,20240617,2310,10.17,20250409,1.06,Y,352700,500,143 억,,404982,N,N,17,N,00,N +20250423,121158,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2540,-5,5,-0.20,16118139,6333,102.21,2545,2565,2530,3305,1785,2545,2545.10,1.54,0,356,2581,2562,2526,2507,2471,2572,2517,143,760,500,1830,5,1,26276899,667,35.28,0.41,12,0.02,72.00,6188.00,3345,20240412,-24.07,2310,20250409,9.96,3030,-16.17,20250113,2310,9.96,20250409,3330,-23.72,20240617,2310,9.96,20250409,1.06,Y,352700,500,143 억,,404982,N,N,17,N,00,N +20250423,111159,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2535,-10,5,-0.39,16087659,6321,102.02,2545,2565,2530,3305,1785,2545,2545.11,1.54,0,355,2581,2562,2526,2507,2471,2572,2517,143,760,500,1830,5,1,26276899,666,35.21,0.41,12,0.02,72.00,6188.00,3345,20240412,-24.22,2310,20250409,9.74,3030,-16.34,20250113,2310,9.74,20250409,3330,-23.87,20240617,2310,9.74,20250409,1.06,Y,352700,500,143 억,,404982,N,N,17,N,00,N +20250423,101201,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,5,2,0.20,7045971,2755,44.46,2545,2565,2545,3305,1785,2545,2557.52,1.54,0,-246,2581,2562,2526,2507,2471,2572,2517,143,760,500,1830,5,1,26276899,670,35.42,0.41,12,0.01,72.00,6188.00,3345,20240412,-23.77,2310,20250409,10.39,3030,-15.84,20250113,2310,10.39,20250409,3330,-23.42,20240617,2310,10.39,20250409,1.06,Y,352700,500,143 억,,404982,N,N,17,N,00,N +20250423,091207,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2560,15,2,0.59,5486885,2145,34.62,2545,2565,2545,3305,1785,2545,2557.99,1.54,0,-250,2581,2562,2526,2507,2471,2572,2517,143,760,500,1830,5,1,26276899,673,35.56,0.41,12,0.01,72.00,6188.00,3345,20240412,-23.47,2310,20250409,10.82,3030,-15.51,20250113,2310,10.82,20250409,3330,-23.12,20240617,2310,10.82,20250409,1.06,Y,352700,500,143 억,,404982,N,N,17,N,00,N 20250422,161129,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2545,10,2,0.39,15581655,6196,62.12,2530,2545,2490,3295,1775,2535,2514.60,1.54,0,-137,2568,2551,2528,2511,2488,2555,2515,143,760,500,1820,5,1,26276899,669,35.35,0.41,12,0.02,72.00,6188.00,3345,20240411,-23.92,2310,20250409,10.17,3030,-16.01,20250113,2310,10.17,20250409,3330,-23.57,20240617,2310,10.17,20250409,1.06,Y,352700,500,143 억,,405121,N,N,17,N,00,N 20250422,151150,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2530,-5,5,-0.20,13402995,5338,53.52,2530,2530,2490,3295,1775,2535,2510.86,1.54,0,-38,2568,2551,2528,2511,2488,2555,2515,143,760,500,1820,5,1,26276899,665,35.14,0.41,12,0.02,72.00,6188.00,3345,20240411,-24.36,2310,20250409,9.52,3030,-16.50,20250113,2310,9.52,20250409,3330,-24.02,20240617,2310,9.52,20250409,1.06,Y,352700,500,143 억,,405121,N,N,0,N,00,N 20250422,141151,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2520,-15,5,-0.59,10345720,4127,41.38,2530,2530,2490,3295,1775,2535,2506.84,1.54,0,-40,2568,2551,2528,2511,2488,2555,2515,143,760,500,1820,5,1,26276899,662,35.00,0.41,12,0.02,72.00,6188.00,3345,20240411,-24.66,2310,20250409,9.09,3030,-16.83,20250113,2310,9.09,20250409,3330,-24.32,20240617,2310,9.09,20250409,1.06,Y,352700,500,143 억,,405121,N,N,0,N,00,N diff --git a/352770/price/prices-20250401.csv b/352770/price/prices-20250401.csv index e1e6a39af76e..1b8156e10e11 100644 --- a/352770/price/prices-20250401.csv +++ b/352770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161136,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N +20250423,151157,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N +20250423,141156,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N +20250423,131155,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N +20250423,121159,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N +20250423,111159,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N +20250423,101201,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N +20250423,091207,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N 20250422,161129,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N 20250422,151151,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N 20250422,141151,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,0,3,0.00,0,0,0.00,0,0,0,455,245,350,0.00,2.01,0,0,350,350,350,350,350,350,350,39,105,100,0,1,1,38886113,136,-0.02,0.14,12,0.00,-18511.00,2451.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.01,Y,352770,100,38 억,,782027,N,N,0,N,00,N diff --git a/352820/price/prices-20250401.csv b/352820/price/prices-20250401.csv index d756b69c679e..e425a4d34be3 100644 --- a/352820/price/prices-20250401.csv +++ b/352820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161136,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230500,0,3,0.00,25917064250,112877,88.40,232000,232500,228500,299500,161500,230500,229604.43,19.13,0,-11460,235166,232832,230666,228332,226166,234000,229500,208,69000,500,175180,500,1,41652097,96008,1024.44,2.97,12,0.27,225.00,77737.00,263000,20250220,-12.36,157700,20240923,46.16,263000,-12.36,20250220,190100,21.25,20250102,263000,-12.36,20250220,157700,46.16,20240923,0.79,Y,352820,500,208 억,,7966942,N,N,5687,N,00,N +20250423,151158,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230000,-500,5,-0.22,23779408000,103592,81.13,232000,232500,228500,299500,161500,230500,229548.69,19.13,0,-16004,235166,232832,230666,228332,226166,234000,229500,208,69000,500,175180,500,1,41652097,95800,1022.22,2.96,12,0.25,225.00,77737.00,263000,20250220,-12.55,157700,20240923,45.85,263000,-12.55,20250220,190100,20.99,20250102,263000,-12.55,20250220,157700,45.85,20240923,0.79,Y,352820,500,208 억,,7966942,N,N,10035,N,00,N +20250423,141156,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,228500,-2000,5,-0.87,19498392750,84924,66.51,232000,232500,228500,299500,161500,230500,229598.14,19.13,0,-18727,235166,232832,230666,228332,226166,234000,229500,208,69000,500,175180,500,1,41652097,95175,1015.56,2.94,12,0.20,225.00,77737.00,263000,20250220,-13.12,157700,20240923,44.90,263000,-13.12,20250220,190100,20.20,20250102,263000,-13.12,20250220,157700,44.90,20240923,0.79,Y,352820,500,208 억,,7966942,N,N,10035,N,00,N +20250423,131155,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229000,-1500,5,-0.65,15948070250,69430,54.38,232000,232500,228500,299500,161500,230500,229699.99,19.13,0,-16301,235166,232832,230666,228332,226166,234000,229500,208,69000,500,175180,500,1,41652097,95383,1017.78,2.95,12,0.17,225.00,77737.00,263000,20250220,-12.93,157700,20240923,45.21,263000,-12.93,20250220,190100,20.46,20250102,263000,-12.93,20250220,157700,45.21,20240923,0.79,Y,352820,500,208 억,,7966942,N,N,10035,N,00,N +20250423,121159,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229500,-1000,5,-0.43,13329109000,58005,45.43,232000,232500,228500,299500,161500,230500,229792.41,19.13,0,-13384,235166,232832,230666,228332,226166,234000,229500,208,69000,500,175180,500,1,41652097,95592,1020.00,2.95,12,0.14,225.00,77737.00,263000,20250220,-12.74,157700,20240923,45.53,263000,-12.74,20250220,190100,20.73,20250102,263000,-12.74,20250220,157700,45.53,20240923,0.79,Y,352820,500,208 억,,7966942,N,N,10035,N,00,N +20250423,111159,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229500,-1000,5,-0.43,10746768000,46747,36.61,232000,232500,228500,299500,161500,230500,229892.14,19.13,0,-11557,235166,232832,230666,228332,226166,234000,229500,208,69000,500,175180,500,1,41652097,95592,1020.00,2.95,12,0.11,225.00,77737.00,263000,20250220,-12.74,157700,20240923,45.53,263000,-12.74,20250220,190100,20.73,20250102,263000,-12.74,20250220,157700,45.53,20240923,0.79,Y,352820,500,208 억,,7966942,N,N,10035,N,00,N +20250423,101201,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230000,-500,5,-0.22,7645192250,33228,26.02,232000,232500,228500,299500,161500,230500,230082.83,19.13,0,-5773,235166,232832,230666,228332,226166,234000,229500,208,69000,500,175180,500,1,41652097,95800,1022.22,2.96,12,0.08,225.00,77737.00,263000,20250220,-12.55,157700,20240923,45.85,263000,-12.55,20250220,190100,20.99,20250102,263000,-12.55,20250220,157700,45.85,20240923,0.79,Y,352820,500,208 억,,7966942,N,N,10035,N,00,N +20250423,091207,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230000,-500,5,-0.22,3690508250,16052,12.57,232000,232500,228500,299500,161500,230500,229909.56,19.13,0,-6057,235166,232832,230666,228332,226166,234000,229500,208,69000,500,175180,500,1,41652097,95800,1022.22,2.96,12,0.04,225.00,77737.00,263000,20250220,-12.55,157700,20240923,45.85,263000,-12.55,20250220,190100,20.99,20250102,263000,-12.55,20250220,157700,45.85,20240923,0.79,Y,352820,500,208 억,,7966942,N,N,10035,N,00,N 20250422,161130,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230500,500,2,0.22,27609289000,119682,93.21,229000,233000,228500,299000,161000,230000,230688.74,19.13,0,13091,238666,234332,231666,227332,224666,233000,226000,208,69000,500,174800,500,1,41652097,96008,1024.44,2.97,12,0.29,225.00,77737.00,263000,20250220,-12.36,157700,20240923,46.16,263000,-12.36,20250220,190100,21.25,20250102,263000,-12.36,20250220,157700,46.16,20240923,0.79,Y,352820,500,208 억,,7968517,N,N,10035,N,00,N 20250422,151151,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229000,-1000,5,-0.43,26324778500,114102,88.86,229000,233000,228500,299000,161000,230000,230712.68,19.13,0,12412,238666,234332,231666,227332,224666,233000,226000,208,69000,500,174800,500,1,41652097,95383,1017.78,2.95,12,0.27,225.00,77737.00,263000,20250220,-12.93,157700,20240923,45.21,263000,-12.93,20250220,190100,20.46,20250102,263000,-12.93,20250220,157700,45.21,20240923,0.79,Y,352820,500,208 억,,7968517,N,N,7498,N,00,N 20250422,141151,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229500,-500,5,-0.22,22324151000,96677,75.29,229000,233000,228500,299000,161000,230000,230914.81,19.13,0,14001,238666,234332,231666,227332,224666,233000,226000,208,69000,500,174800,500,1,41652097,95592,1020.00,2.95,12,0.23,225.00,77737.00,263000,20250220,-12.74,157700,20240923,45.53,263000,-12.74,20250220,190100,20.73,20250102,263000,-12.74,20250220,157700,45.53,20240923,0.79,Y,352820,500,208 억,,7968517,N,N,7498,N,00,N diff --git a/352910/price/prices-20250401.csv b/352910/price/prices-20250401.csv index a9b104c293e7..2134d2b51f60 100644 --- a/352910/price/prices-20250401.csv +++ b/352910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,0,3,0.00,135131935,30987,192.04,4450,4450,4335,5640,3040,4340,4360.92,0.78,0,2872,4426,4382,4346,4302,4266,4365,4285,63,1300,500,2860,5,1,12637802,548,-32.63,1.56,12,0.25,-133.00,2784.00,7890,20240430,-44.99,4120,20250409,5.34,6900,-37.10,20250110,4120,5.34,20250409,7890,-44.99,20240430,4120,5.34,20250409,0.31,Y,352910,500,63 억,,99062,N,N,33,N,00,N +20250423,151158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,-5,5,-0.12,132859190,30463,188.79,4450,4450,4335,5640,3040,4340,4361.33,0.78,0,3098,4426,4382,4346,4302,4266,4365,4285,63,1300,500,2860,5,1,12637802,548,-32.59,1.56,12,0.24,-133.00,2784.00,7890,20240430,-45.06,4120,20250409,5.22,6900,-37.17,20250110,4120,5.22,20250409,7890,-45.06,20240430,4120,5.22,20250409,0.31,Y,352910,500,63 억,,99062,N,N,107,N,00,N +20250423,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,-5,5,-0.12,107627125,24646,152.74,4450,4450,4335,5640,3040,4340,4366.92,0.78,0,2353,4426,4382,4346,4302,4266,4365,4285,63,1300,500,2860,5,1,12637802,548,-32.59,1.56,12,0.20,-133.00,2784.00,7890,20240430,-45.06,4120,20250409,5.22,6900,-37.17,20250110,4120,5.22,20250409,7890,-45.06,20240430,4120,5.22,20250409,0.31,Y,352910,500,63 억,,99062,N,N,107,N,00,N +20250423,131155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,5,2,0.12,77834925,17784,110.21,4450,4450,4345,5640,3040,4340,4376.68,0.78,0,2129,4426,4382,4346,4302,4266,4365,4285,63,1300,500,2860,5,1,12637802,549,-32.67,1.56,12,0.14,-133.00,2784.00,7890,20240430,-44.93,4120,20250409,5.46,6900,-37.03,20250110,4120,5.46,20250409,7890,-44.93,20240430,4120,5.46,20250409,0.31,Y,352910,500,63 억,,99062,N,N,107,N,00,N +20250423,121159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,35,2,0.81,23925155,5463,33.86,4450,4450,4350,5640,3040,4340,4379.49,0.78,0,1001,4426,4382,4346,4302,4266,4365,4285,63,1300,500,2860,5,1,12637802,553,-32.89,1.57,12,0.04,-133.00,2784.00,7890,20240430,-44.55,4120,20250409,6.19,6900,-36.59,20250110,4120,6.19,20250409,7890,-44.55,20240430,4120,6.19,20250409,0.31,Y,352910,500,63 억,,99062,N,N,107,N,00,N +20250423,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4375,35,2,0.81,18468960,4219,26.15,4450,4450,4350,5640,3040,4340,4377.57,0.78,0,684,4426,4382,4346,4302,4266,4365,4285,63,1300,500,2860,5,1,12637802,553,-32.89,1.57,12,0.03,-133.00,2784.00,7890,20240430,-44.55,4120,20250409,6.19,6900,-36.59,20250110,4120,6.19,20250409,7890,-44.55,20240430,4120,6.19,20250409,0.31,Y,352910,500,63 억,,99062,N,N,107,N,00,N +20250423,101202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,50,2,1.15,6778285,1539,9.54,4450,4450,4375,5640,3040,4340,4404.34,0.78,0,76,4426,4382,4346,4302,4266,4365,4285,63,1300,500,2860,5,1,12637802,555,-33.01,1.58,12,0.01,-133.00,2784.00,7890,20240430,-44.36,4120,20250409,6.55,6900,-36.38,20250110,4120,6.55,20250409,7890,-44.36,20240430,4120,6.55,20250409,0.31,Y,352910,500,63 억,,99062,N,N,107,N,00,N +20250423,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,50,2,1.15,4857875,1101,6.82,4450,4450,4390,5640,3040,4340,4412.24,0.78,0,1,4426,4382,4346,4302,4266,4365,4285,63,1300,500,2860,5,1,12637802,555,-33.01,1.58,12,0.01,-133.00,2784.00,7890,20240430,-44.36,4120,20250409,6.55,6900,-36.38,20250110,4120,6.55,20250409,7890,-44.36,20240430,4120,6.55,20250409,0.31,Y,352910,500,63 억,,99062,N,N,107,N,00,N 20250422,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-30,5,-0.69,70099760,16134,142.06,4370,4390,4310,5680,3060,4370,4344.87,0.78,0,109,4470,4420,4380,4330,4290,4400,4310,63,1310,500,2880,5,1,12637802,548,-32.63,1.56,12,0.13,-133.00,2784.00,7890,20240430,-44.99,4120,20250409,5.34,6900,-37.10,20250110,4120,5.34,20250409,7890,-44.99,20240430,4120,5.34,20250409,0.31,Y,352910,500,63 억,,98606,N,N,107,N,00,N 20250422,151151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-30,5,-0.69,68441515,15752,138.70,4370,4390,4310,5680,3060,4370,4344.94,0.78,0,161,4470,4420,4380,4330,4290,4400,4310,63,1310,500,2880,5,1,12637802,548,-32.63,1.56,12,0.12,-133.00,2784.00,7890,20240430,-44.99,4120,20250409,5.34,6900,-37.10,20250110,4120,5.34,20250409,7890,-44.99,20240430,4120,5.34,20250409,0.31,Y,352910,500,63 억,,98606,N,N,113,N,00,N 20250422,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4345,-25,5,-0.57,50648840,11658,102.65,4370,4390,4310,5680,3060,4370,4344.56,0.78,0,-94,4470,4420,4380,4330,4290,4400,4310,63,1310,500,2880,5,1,12637802,549,-32.67,1.56,12,0.09,-133.00,2784.00,7890,20240430,-44.93,4120,20250409,5.46,6900,-37.03,20250110,4120,5.46,20250409,7890,-44.93,20240430,4120,5.46,20250409,0.31,Y,352910,500,63 억,,98606,N,N,113,N,00,N diff --git a/352940/price/prices-20250401.csv b/352940/price/prices-20250401.csv index dc3ed235c3fd..69c931576550 100644 --- a/352940/price/prices-20250401.csv +++ b/352940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,30,2,1.20,66245710,26232,99.80,2510,2550,2485,3260,1760,2510,2525.35,1.11,0,3017,2573,2541,2493,2461,2413,2557,2477,60,750,500,1750,5,1,10867730,276,43.05,0.67,12,0.24,59.00,3807.00,3145,20240517,-19.24,1965,20241209,29.26,2550,-0.39,20250423,2020,25.74,20250102,3145,-19.24,20240517,1965,29.26,20241209,0.00,Y,352940,500,59 억,,120704,N,N,140,N,00,N +20250423,151158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,15,2,0.60,46226530,18258,69.46,2510,2550,2485,3260,1760,2510,2531.85,1.11,0,3424,2573,2541,2493,2461,2413,2557,2477,60,750,500,1750,5,1,10867730,274,42.80,0.66,12,0.17,59.00,3807.00,3145,20240517,-19.71,1965,20241209,28.50,2550,-0.98,20250423,2020,25.00,20250102,3145,-19.71,20240517,1965,28.50,20241209,0.00,Y,352940,500,59 억,,120704,N,N,140,N,00,N +20250423,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,40,2,1.59,42733760,16873,64.19,2510,2550,2485,3260,1760,2510,2532.67,1.11,0,3129,2573,2541,2493,2461,2413,2557,2477,60,750,500,1750,5,1,10867730,277,43.22,0.67,12,0.16,59.00,3807.00,3145,20240517,-18.92,1965,20241209,29.77,2550,0.00,20250423,2020,26.24,20250102,3145,-18.92,20240517,1965,29.77,20241209,0.00,Y,352940,500,59 억,,120704,N,N,140,N,00,N +20250423,131156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,30,2,1.20,37621285,14855,56.52,2510,2550,2485,3260,1760,2510,2532.57,1.11,0,3154,2573,2541,2493,2461,2413,2557,2477,60,750,500,1750,5,1,10867730,276,43.05,0.67,12,0.14,59.00,3807.00,3145,20240517,-19.24,1965,20241209,29.26,2550,-0.39,20250423,2020,25.74,20250102,3145,-19.24,20240517,1965,29.26,20241209,0.00,Y,352940,500,59 억,,120704,N,N,140,N,00,N +20250423,121200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,35,2,1.39,31627085,12502,47.56,2510,2545,2485,3260,1760,2510,2529.76,1.11,0,3154,2573,2541,2493,2461,2413,2557,2477,60,750,500,1750,5,1,10867730,277,43.14,0.67,12,0.12,59.00,3807.00,3145,20240517,-19.08,1965,20241209,29.52,2545,0.00,20250423,2020,25.99,20250102,3145,-19.08,20240517,1965,29.52,20241209,0.00,Y,352940,500,59 억,,120704,N,N,140,N,00,N +20250423,111200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,30,2,1.20,25130040,9944,37.83,2510,2545,2485,3260,1760,2510,2527.16,1.11,0,3297,2573,2541,2493,2461,2413,2557,2477,60,750,500,1750,5,1,10867730,276,43.05,0.67,12,0.09,59.00,3807.00,3145,20240517,-19.24,1965,20241209,29.26,2545,-0.20,20250423,2020,25.74,20250102,3145,-19.24,20240517,1965,29.26,20241209,0.00,Y,352940,500,59 억,,120704,N,N,140,N,00,N +20250423,101202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,15,2,0.60,23604810,9339,35.53,2510,2545,2485,3260,1760,2510,2527.55,1.11,0,3361,2573,2541,2493,2461,2413,2557,2477,60,750,500,1750,5,1,10867730,274,42.80,0.66,12,0.09,59.00,3807.00,3145,20240517,-19.71,1965,20241209,28.50,2545,-0.79,20250423,2020,25.00,20250102,3145,-19.71,20240517,1965,28.50,20241209,0.00,Y,352940,500,59 억,,120704,N,N,140,N,00,N +20250423,091208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,20,2,0.80,12977220,5146,19.58,2510,2535,2485,3260,1760,2510,2521.81,1.11,0,2453,2573,2541,2493,2461,2413,2557,2477,60,750,500,1750,5,1,10867730,275,42.88,0.66,12,0.05,59.00,3807.00,3145,20240517,-19.55,1965,20241209,28.75,2535,-0.20,20250423,2020,25.25,20250102,3145,-19.55,20240517,1965,28.75,20241209,0.00,Y,352940,500,59 억,,120704,N,N,140,N,00,N 20250422,161130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,60,2,2.45,64560291,25877,53.09,2450,2525,2445,3185,1715,2450,2494.89,1.12,0,-639,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,273,42.54,0.66,12,0.24,59.00,3807.00,3145,20240517,-20.19,1965,20241209,27.74,2525,-0.59,20250422,2020,24.26,20250102,3145,-20.19,20240517,1965,27.74,20241209,0.00,Y,352940,500,59 억,,121343,N,N,140,N,00,N 20250422,151151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,50,2,2.04,61052596,24485,50.23,2450,2525,2445,3185,1715,2450,2493.47,1.12,0,-516,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,272,42.37,0.66,12,0.23,59.00,3807.00,3145,20240517,-20.51,1965,20241209,27.23,2525,-0.99,20250422,2020,23.76,20250102,3145,-20.51,20240517,1965,27.23,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N 20250422,141152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,45,2,1.84,47115871,18896,38.76,2450,2525,2445,3185,1715,2450,2493.43,1.12,0,-512,2553,2501,2458,2406,2363,2480,2385,60,735,500,1710,5,1,10867730,271,42.29,0.66,12,0.17,59.00,3807.00,3145,20240517,-20.67,1965,20241209,26.97,2525,-1.19,20250422,2020,23.51,20250102,3145,-20.67,20240517,1965,26.97,20241209,0.00,Y,352940,500,59 억,,121343,N,N,0,N,00,N diff --git a/353190/price/prices-20250401.csv b/353190/price/prices-20250401.csv index 3f2445a3324f..9d80c6c4f02d 100644 --- a/353190/price/prices-20250401.csv +++ b/353190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,706,18,2,2.62,22061548,31558,45.88,694,706,688,894,482,688,699.08,0.68,0,-1293,702,695,685,678,668,698,681,39,206,100,490,1,1,39378420,278,15.69,0.67,12,0.08,45.00,1053.00,1290,20240617,-45.27,632,20241210,11.71,786,-10.18,20250218,654,7.95,20250407,1290,-45.27,20240617,632,11.71,20241210,0.78,Y,353190,100,39 억,,269062,N,N,441,N,00,N +20250423,151159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,17,2,2.47,20446358,29270,42.55,694,705,688,894,482,688,698.54,0.68,0,-1278,702,695,685,678,668,698,681,39,206,100,490,1,1,39378420,278,15.67,0.67,12,0.07,45.00,1053.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,654,7.80,20250407,1290,-45.35,20240617,632,11.55,20241210,0.78,Y,353190,100,39 억,,269062,N,N,481,N,00,N +20250423,141157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,700,12,2,1.74,12751287,18315,26.63,694,705,688,894,482,688,696.22,0.68,0,-969,702,695,685,678,668,698,681,39,206,100,490,1,1,39378420,276,15.56,0.66,12,0.05,45.00,1053.00,1290,20240617,-45.74,632,20241210,10.76,786,-10.94,20250218,654,7.03,20250407,1290,-45.74,20240617,632,10.76,20241210,0.78,Y,353190,100,39 억,,269062,N,N,481,N,00,N +20250423,131156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,11,2,1.60,11014453,15828,23.01,694,705,688,894,482,688,695.88,0.68,0,-1046,702,695,685,678,668,698,681,39,206,100,490,1,1,39378420,275,15.53,0.66,12,0.04,45.00,1053.00,1290,20240617,-45.81,632,20241210,10.60,786,-11.07,20250218,654,6.88,20250407,1290,-45.81,20240617,632,10.60,20241210,0.78,Y,353190,100,39 억,,269062,N,N,481,N,00,N +20250423,121200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,697,9,2,1.31,9964505,14324,20.82,694,705,688,894,482,688,695.65,0.68,0,-1046,702,695,685,678,668,698,681,39,206,100,490,1,1,39378420,274,15.49,0.66,12,0.04,45.00,1053.00,1290,20240617,-45.97,632,20241210,10.28,786,-11.32,20250218,654,6.57,20250407,1290,-45.97,20240617,632,10.28,20241210,0.78,Y,353190,100,39 억,,269062,N,N,481,N,00,N +20250423,111200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,701,13,2,1.89,8198507,11797,17.15,694,705,688,894,482,688,694.97,0.68,0,-900,702,695,685,678,668,698,681,39,206,100,490,1,1,39378420,276,15.58,0.67,12,0.03,45.00,1053.00,1290,20240617,-45.66,632,20241210,10.92,786,-10.81,20250218,654,7.19,20250407,1290,-45.66,20240617,632,10.92,20241210,0.78,Y,353190,100,39 억,,269062,N,N,481,N,00,N +20250423,101202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,16,2,2.33,7408511,10663,15.50,694,704,688,894,482,688,694.79,0.68,0,-834,702,695,685,678,668,698,681,39,206,100,490,1,1,39378420,277,15.64,0.67,12,0.03,45.00,1053.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,654,7.65,20250407,1290,-45.43,20240617,632,11.39,20241210,0.78,Y,353190,100,39 억,,269062,N,N,481,N,00,N +20250423,091208,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,690,2,2,0.29,2045373,2963,4.31,694,695,688,894,482,688,690.30,0.68,0,-775,702,695,685,678,668,698,681,39,206,100,490,1,1,39378420,272,15.33,0.66,12,0.01,45.00,1053.00,1290,20240617,-46.51,632,20241210,9.18,786,-12.21,20250218,654,5.50,20250407,1290,-46.51,20240617,632,9.18,20241210,0.78,Y,353190,100,39 억,,269062,N,N,481,N,00,N 20250422,161131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,688,7,2,1.03,47056304,68784,98.35,683,692,675,885,477,681,684.12,0.68,0,142,693,687,684,678,675,685,676,39,204,100,490,1,1,39378420,271,15.29,0.65,12,0.17,45.00,1053.00,1290,20240617,-46.67,632,20241210,8.86,786,-12.47,20250218,654,5.20,20250407,1290,-46.67,20240617,632,8.86,20241210,0.77,Y,353190,100,39 억,,268934,N,N,481,N,00,N 20250422,151152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,686,5,2,0.73,45496632,66517,95.11,683,692,675,885,477,681,683.99,0.68,0,185,693,687,684,678,675,685,676,39,204,100,490,1,1,39378420,270,15.24,0.65,12,0.17,45.00,1053.00,1290,20240617,-46.82,632,20241210,8.54,786,-12.72,20250218,654,4.89,20250407,1290,-46.82,20240617,632,8.54,20241210,0.77,Y,353190,100,39 억,,268934,N,N,0,N,00,N 20250422,141152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,689,8,2,1.17,43519696,63624,90.97,683,692,675,885,477,681,684.01,0.68,0,50,693,687,684,678,675,685,676,39,204,100,490,1,1,39378420,271,15.31,0.65,12,0.16,45.00,1053.00,1290,20240617,-46.59,632,20241210,9.02,786,-12.34,20250218,654,5.35,20250407,1290,-46.59,20240617,632,9.02,20241210,0.77,Y,353190,100,39 억,,268934,N,N,0,N,00,N diff --git a/353200/price/prices-20250401.csv b/353200/price/prices-20250401.csv index 00ec59cd9d7d..c84b7c683e95 100644 --- a/353200/price/prices-20250401.csv +++ b/353200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161138,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14700,430,2,3.01,2323998150,159324,236.78,14570,14700,14420,18550,9990,14270,14586.19,9.57,0,45762,14463,14366,14283,14186,14103,14360,14180,247,4280,500,10550,10,1,49416925,7264,31.89,0.86,12,0.32,461.00,16996.00,25650,20240412,-42.69,12870,20241209,14.22,21650,-32.10,20250217,12900,13.95,20250409,25250,-41.78,20240516,12870,14.22,20241209,2.54,Y,353200,500,247 억,,4729684,N,N,15666,N,00,N +20250423,151159,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14690,420,2,2.94,2134435130,146413,217.59,14570,14690,14420,18550,9990,14270,14578.18,9.57,0,43473,14463,14366,14283,14186,14103,14360,14180,247,4280,500,10550,10,1,49416925,7259,31.87,0.86,12,0.30,461.00,16996.00,25650,20240412,-42.73,12870,20241209,14.14,21650,-32.15,20250217,12900,13.88,20250409,25250,-41.82,20240516,12870,14.14,20241209,2.54,Y,353200,500,247 억,,4729684,N,N,6759,N,00,N +20250423,141157,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14630,360,2,2.52,1626472800,111676,165.96,14570,14650,14420,18550,9990,14270,14564.21,9.57,0,28762,14463,14366,14283,14186,14103,14360,14180,247,4280,500,10550,10,1,49416925,7230,31.74,0.86,12,0.23,461.00,16996.00,25650,20240412,-42.96,12870,20241209,13.68,21650,-32.42,20250217,12900,13.41,20250409,25250,-42.06,20240516,12870,13.68,20241209,2.54,Y,353200,500,247 억,,4729684,N,N,6759,N,00,N +20250423,131156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14610,340,2,2.38,1225299280,84225,125.17,14570,14640,14420,18550,9990,14270,14547.93,9.57,0,18967,14463,14366,14283,14186,14103,14360,14180,247,4280,500,10550,10,1,49416925,7220,31.69,0.86,12,0.17,461.00,16996.00,25650,20240412,-43.04,12870,20241209,13.52,21650,-32.52,20250217,12900,13.26,20250409,25250,-42.14,20240516,12870,13.52,20241209,2.54,Y,353200,500,247 억,,4729684,N,N,6759,N,00,N +20250423,121200,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14610,340,2,2.38,976028940,67135,99.77,14570,14640,14420,18550,9990,14270,14538.30,9.57,0,15249,14463,14366,14283,14186,14103,14360,14180,247,4280,500,10550,10,1,49416925,7220,31.69,0.86,12,0.14,461.00,16996.00,25650,20240412,-43.04,12870,20241209,13.52,21650,-32.52,20250217,12900,13.26,20250409,25250,-42.14,20240516,12870,13.52,20241209,2.54,Y,353200,500,247 억,,4729684,N,N,6759,N,00,N +20250423,111201,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14500,230,2,1.61,633503840,43654,64.88,14570,14630,14420,18550,9990,14270,14511.93,9.57,0,6437,14463,14366,14283,14186,14103,14360,14180,247,4280,500,10550,10,1,49416925,7165,31.45,0.85,12,0.09,461.00,16996.00,25650,20240412,-43.47,12870,20241209,12.67,21650,-33.03,20250217,12900,12.40,20250409,25250,-42.57,20240516,12870,12.67,20241209,2.54,Y,353200,500,247 억,,4729684,N,N,6759,N,00,N +20250423,101202,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14510,240,2,1.68,381577240,26321,39.12,14570,14630,14420,18550,9990,14270,14497.06,9.57,0,3510,14463,14366,14283,14186,14103,14360,14180,247,4280,500,10550,10,1,49416925,7170,31.48,0.85,12,0.05,461.00,16996.00,25650,20240412,-43.43,12870,20241209,12.74,21650,-32.98,20250217,12900,12.48,20250409,25250,-42.53,20240516,12870,12.74,20241209,2.54,Y,353200,500,247 억,,4729684,N,N,6759,N,00,N +20250423,091208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14550,280,2,1.96,74600630,5130,7.62,14570,14630,14520,18550,9990,14270,14542.03,9.57,0,848,14463,14366,14283,14186,14103,14360,14180,247,4280,500,10550,10,1,49416925,7190,31.56,0.86,12,0.01,461.00,16996.00,25650,20240412,-43.27,12870,20241209,13.05,21650,-32.79,20250217,12900,12.79,20250409,25250,-42.38,20240516,12870,13.05,20241209,2.54,Y,353200,500,247 억,,4729684,N,N,6759,N,00,N 20250422,161131,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14270,-140,5,-0.97,959863320,67289,48.10,14270,14380,14200,18730,10090,14410,14264.79,9.62,0,-26260,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7052,30.95,0.84,12,0.14,461.00,16996.00,25650,20240412,-44.37,12870,20241209,10.88,21650,-34.09,20250217,12900,10.62,20250409,25250,-43.49,20240516,12870,10.88,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,6759,N,00,N 20250422,151152,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14270,-140,5,-0.97,874136250,61281,43.81,14270,14380,14200,18730,10090,14410,14264.39,9.62,0,-23255,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7052,30.95,0.84,12,0.12,461.00,16996.00,25650,20240412,-44.37,12870,20241209,10.88,21650,-34.09,20250217,12900,10.62,20250409,25250,-43.49,20240516,12870,10.88,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N 20250422,141152,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14260,-150,5,-1.04,668960470,46897,33.52,14270,14380,14200,18730,10090,14410,14264.46,9.62,0,-19594,14950,14680,14510,14240,14070,14595,14155,247,4320,500,10660,10,1,49416925,7047,30.93,0.84,12,0.09,461.00,16996.00,25650,20240412,-44.41,12870,20241209,10.80,21650,-34.13,20250217,12900,10.54,20250409,25250,-43.52,20240516,12870,10.80,20241209,2.54,Y,353200,500,247 억,,4752996,N,N,19057,N,00,N diff --git a/353590/price/prices-20250401.csv b/353590/price/prices-20250401.csv index f093681d676f..95ad168af3ff 100644 --- a/353590/price/prices-20250401.csv +++ b/353590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,85,2,2.20,60290729,15394,70.79,3865,3965,3865,5020,2710,3865,3916.49,0.97,0,3,4035,3950,3875,3790,3715,3912,3752,64,1155,500,2390,5,1,12875570,509,-9.27,2.15,12,0.12,-426.00,1834.00,7300,20240909,-45.89,3385,20250409,16.69,5650,-30.09,20250110,3385,16.69,20250409,7300,-45.89,20240909,3385,16.69,20250409,0.49,Y,353590,500,64 억,,124454,N,N,376,N,00,N +20250423,151159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,10,2,0.26,56217475,14356,66.01,3865,3965,3865,5020,2710,3865,3915.96,0.97,0,94,4035,3950,3875,3790,3715,3912,3752,64,1155,500,2390,5,1,12875570,499,-9.10,2.11,12,0.11,-426.00,1834.00,7300,20240909,-46.92,3385,20250409,14.48,5650,-31.42,20250110,3385,14.48,20250409,7300,-46.92,20240909,3385,14.48,20250409,0.49,Y,353590,500,64 억,,124454,N,N,376,N,00,N +20250423,141158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,50,2,1.29,51846000,13234,60.85,3865,3965,3865,5020,2710,3865,3917.64,0.97,0,76,4035,3950,3875,3790,3715,3912,3752,64,1155,500,2390,5,1,12875570,504,-9.19,2.13,12,0.10,-426.00,1834.00,7300,20240909,-46.37,3385,20250409,15.66,5650,-30.71,20250110,3385,15.66,20250409,7300,-46.37,20240909,3385,15.66,20250409,0.49,Y,353590,500,64 억,,124454,N,N,376,N,00,N +20250423,131157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,50,2,1.29,37524220,9565,43.98,3865,3965,3865,5020,2710,3865,3923.08,0.97,0,-28,4035,3950,3875,3790,3715,3912,3752,64,1155,500,2390,5,1,12875570,504,-9.19,2.13,12,0.07,-426.00,1834.00,7300,20240909,-46.37,3385,20250409,15.66,5650,-30.71,20250110,3385,15.66,20250409,7300,-46.37,20240909,3385,15.66,20250409,0.49,Y,353590,500,64 억,,124454,N,N,376,N,00,N +20250423,121200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,75,2,1.94,27003190,6872,31.60,3865,3965,3865,5020,2710,3865,3929.45,0.97,0,-360,4035,3950,3875,3790,3715,3912,3752,64,1155,500,2390,5,1,12875570,507,-9.25,2.15,12,0.05,-426.00,1834.00,7300,20240909,-46.03,3385,20250409,16.40,5650,-30.27,20250110,3385,16.40,20250409,7300,-46.03,20240909,3385,16.40,20250409,0.49,Y,353590,500,64 억,,124454,N,N,376,N,00,N +20250423,111201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3930,65,2,1.68,19539505,4973,22.87,3865,3965,3865,5020,2710,3865,3929.12,0.97,0,-377,4035,3950,3875,3790,3715,3912,3752,64,1155,500,2390,5,1,12875570,506,-9.23,2.14,12,0.04,-426.00,1834.00,7300,20240909,-46.16,3385,20250409,16.10,5650,-30.44,20250110,3385,16.10,20250409,7300,-46.16,20240909,3385,16.10,20250409,0.49,Y,353590,500,64 억,,124454,N,N,376,N,00,N +20250423,101203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,80,2,2.07,14410350,3670,16.88,3865,3965,3865,5020,2710,3865,3926.53,0.97,0,-265,4035,3950,3875,3790,3715,3912,3752,64,1155,500,2390,5,1,12875570,508,-9.26,2.15,12,0.03,-426.00,1834.00,7300,20240909,-45.96,3385,20250409,16.54,5650,-30.18,20250110,3385,16.54,20250409,7300,-45.96,20240909,3385,16.54,20250409,0.49,Y,353590,500,64 억,,124454,N,N,376,N,00,N +20250423,091209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,70,2,1.81,3784035,970,4.46,3865,3965,3865,5020,2710,3865,3901.07,0.97,0,-41,4035,3950,3875,3790,3715,3912,3752,64,1155,500,2390,5,1,12875570,507,-9.24,2.15,12,0.01,-426.00,1834.00,7300,20240909,-46.10,3385,20250409,16.25,5650,-30.35,20250110,3385,16.25,20250409,7300,-46.10,20240909,3385,16.25,20250409,0.49,Y,353590,500,64 억,,124454,N,N,376,N,00,N 20250422,161131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,-95,5,-2.40,82670259,21324,169.79,3960,3960,3800,5140,2775,3960,3876.86,0.97,0,-695,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,498,-9.07,2.11,12,0.17,-426.00,1834.00,7300,20240909,-47.05,3385,20250409,14.18,5650,-31.59,20250110,3385,14.18,20250409,7300,-47.05,20240909,3385,14.18,20250409,0.52,Y,353590,500,64 억,,125104,N,N,376,N,00,N 20250422,151152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-120,5,-3.03,81235109,20953,166.84,3960,3960,3800,5140,2775,3960,3877.02,0.97,0,-381,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,494,-9.01,2.09,12,0.16,-426.00,1834.00,7300,20240909,-47.40,3385,20250409,13.44,5650,-32.04,20250110,3385,13.44,20250409,7300,-47.40,20240909,3385,13.44,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N 20250422,141152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,-85,5,-2.15,67046259,17281,137.60,3960,3960,3800,5140,2775,3960,3879.77,0.97,0,-554,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,499,-9.10,2.11,12,0.13,-426.00,1834.00,7300,20240909,-46.92,3385,20250409,14.48,5650,-31.42,20250110,3385,14.48,20250409,7300,-46.92,20240909,3385,14.48,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N diff --git a/353810/price/prices-20250401.csv b/353810/price/prices-20250401.csv index 9ec25a3f2e60..bc4a4396b94f 100644 --- a/353810/price/prices-20250401.csv +++ b/353810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5200,-110,5,-2.07,854217735,162211,114.44,5350,5380,5190,6900,3720,5310,5266.29,3.58,0,4448,5523,5416,5343,5236,5163,5380,5200,34,1590,100,3820,10,1,33081920,1720,9.08,2.02,12,0.49,573.00,2577.00,5720,20250311,-9.09,3275,20241112,58.78,5720,-9.09,20250311,4150,25.30,20250102,5720,-9.09,20250311,3275,58.78,20241112,1.13,Y,353810,100,34 억,,1182795,N,N,228,N,00,N +20250423,151159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5220,-90,5,-1.69,835968545,158702,111.97,5350,5380,5190,6900,3720,5310,5267.54,3.58,0,5377,5523,5416,5343,5236,5163,5380,5200,34,1590,100,3820,10,1,33081920,1727,9.11,2.03,12,0.48,573.00,2577.00,5720,20250311,-8.74,3275,20241112,59.39,5720,-8.74,20250311,4150,25.78,20250102,5720,-8.74,20250311,3275,59.39,20241112,1.13,Y,353810,100,34 억,,1182795,N,N,228,N,00,N +20250423,141158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5210,-100,5,-1.88,708869915,134284,94.74,5350,5380,5210,6900,3720,5310,5278.89,3.58,0,8414,5523,5416,5343,5236,5163,5380,5200,34,1590,100,3820,10,1,33081920,1724,9.09,2.02,12,0.41,573.00,2577.00,5720,20250311,-8.92,3275,20241112,59.08,5720,-8.92,20250311,4150,25.54,20250102,5720,-8.92,20250311,3275,59.08,20241112,1.13,Y,353810,100,34 억,,1182795,N,N,228,N,00,N +20250423,131157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-60,5,-1.13,603723465,114161,80.54,5350,5380,5220,6900,3720,5310,5288.35,3.58,0,1990,5523,5416,5343,5236,5163,5380,5200,34,1590,100,3820,10,1,33081920,1737,9.16,2.04,12,0.35,573.00,2577.00,5720,20250311,-8.22,3275,20241112,60.31,5720,-8.22,20250311,4150,26.51,20250102,5720,-8.22,20250311,3275,60.31,20241112,1.13,Y,353810,100,34 억,,1182795,N,N,228,N,00,N +20250423,121201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5260,-50,5,-0.94,497094645,93833,66.20,5350,5380,5260,6900,3720,5310,5297.65,3.58,0,1966,5523,5416,5343,5236,5163,5380,5200,34,1590,100,3820,10,1,33081920,1740,9.18,2.04,12,0.28,573.00,2577.00,5720,20250311,-8.04,3275,20241112,60.61,5720,-8.04,20250311,4150,26.75,20250102,5720,-8.04,20250311,3275,60.61,20241112,1.13,Y,353810,100,34 억,,1182795,N,N,228,N,00,N +20250423,111201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5300,-10,5,-0.19,363443705,68551,48.36,5350,5380,5270,6900,3720,5310,5301.80,3.58,0,15450,5523,5416,5343,5236,5163,5380,5200,34,1590,100,3820,10,1,33081920,1753,9.25,2.06,12,0.21,573.00,2577.00,5720,20250311,-7.34,3275,20241112,61.83,5720,-7.34,20250311,4150,27.71,20250102,5720,-7.34,20250311,3275,61.83,20241112,1.13,Y,353810,100,34 억,,1182795,N,N,228,N,00,N +20250423,101203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,10,2,0.19,287417440,54228,38.26,5350,5380,5270,6900,3720,5310,5300.17,3.58,0,15305,5523,5416,5343,5236,5163,5380,5200,34,1590,100,3820,10,1,33081920,1760,9.28,2.06,12,0.16,573.00,2577.00,5720,20250311,-6.99,3275,20241112,62.44,5720,-6.99,20250311,4150,28.19,20250102,5720,-6.99,20250311,3275,62.44,20241112,1.13,Y,353810,100,34 억,,1182795,N,N,228,N,00,N +20250423,091209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5340,30,2,0.56,36797750,6897,4.87,5350,5380,5310,6900,3720,5310,5335.33,3.58,0,426,5523,5416,5343,5236,5163,5380,5200,34,1590,100,3820,10,1,33081920,1767,9.32,2.07,12,0.02,573.00,2577.00,5720,20250311,-6.64,3275,20241112,63.05,5720,-6.64,20250311,4150,28.67,20250102,5720,-6.64,20250311,3275,63.05,20241112,1.13,Y,353810,100,34 억,,1182795,N,N,228,N,00,N 20250422,161131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5310,-40,5,-0.75,760481460,141538,89.48,5340,5450,5270,6950,3750,5350,5373.17,3.55,0,14800,5550,5450,5370,5270,5190,5500,5320,34,1600,100,3850,10,1,33081920,1757,9.27,2.06,12,0.43,573.00,2577.00,5720,20250311,-7.17,3275,20241112,62.14,5720,-7.17,20250311,4150,27.95,20250102,5720,-7.17,20250311,3275,62.14,20241112,1.13,Y,353810,100,34 억,,1174843,N,N,228,N,00,N 20250422,151152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5320,-30,5,-0.56,736728480,137068,86.66,5340,5450,5270,6950,3750,5350,5374.91,3.55,0,14720,5550,5450,5370,5270,5190,5500,5320,34,1600,100,3850,10,1,33081920,1760,9.28,2.06,12,0.41,573.00,2577.00,5720,20250311,-6.99,3275,20241112,62.44,5720,-6.99,20250311,4150,28.19,20250102,5720,-6.99,20250311,3275,62.44,20241112,1.13,Y,353810,100,34 억,,1174843,N,N,100,N,00,N 20250422,141153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,10,2,0.19,630406110,117085,74.02,5340,5450,5270,6950,3750,5350,5384.17,3.55,0,13662,5550,5450,5370,5270,5190,5500,5320,34,1600,100,3850,10,1,33081920,1773,9.35,2.08,12,0.35,573.00,2577.00,5720,20250311,-6.29,3275,20241112,63.66,5720,-6.29,20250311,4150,29.16,20250102,5720,-6.29,20250311,3275,63.66,20241112,1.13,Y,353810,100,34 억,,1174843,N,N,100,N,00,N diff --git a/354200/price/prices-20250401.csv b/354200/price/prices-20250401.csv index 625fb2e5e3c5..3fc87155255b 100644 --- a/354200/price/prices-20250401.csv +++ b/354200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,-7,5,-0.41,126424557,73521,108.53,1717,1733,1710,2230,1202,1717,1719.69,3.57,0,-883,1743,1730,1721,1708,1699,1725,1703,198,513,1000,1160,1,1,19818734,339,-1.91,2.00,12,0.37,-894.00,857.00,6972,20240418,-75.47,1503,20250328,13.77,1859,-8.02,20250124,1503,13.77,20250328,6020,-71.59,20240423,1503,13.77,20250328,0.00,Y,354200,1000,198 억,,706657,N,N,6757,N,00,N +20250423,151200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1726,9,2,0.52,108622026,63120,93.18,1717,1733,1715,2230,1202,1717,1720.88,3.57,0,-783,1743,1730,1721,1708,1699,1725,1703,198,513,1000,1160,1,1,19818734,342,-1.93,2.01,12,0.32,-894.00,857.00,6972,20240418,-75.24,1503,20250328,14.84,1859,-7.15,20250124,1503,14.84,20250328,6020,-71.33,20240423,1503,14.84,20250328,0.00,Y,354200,1000,198 억,,706657,N,N,13657,N,00,N +20250423,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1723,6,2,0.35,92698491,53861,79.51,1717,1733,1715,2230,1202,1717,1721.07,3.57,0,-29,1743,1730,1721,1708,1699,1725,1703,198,513,1000,1160,1,1,19818734,341,-1.93,2.01,12,0.27,-894.00,857.00,6972,20240418,-75.29,1503,20250328,14.64,1859,-7.32,20250124,1503,14.64,20250328,6020,-71.38,20240423,1503,14.64,20250328,0.00,Y,354200,1000,198 억,,706657,N,N,13657,N,00,N +20250423,131157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1726,9,2,0.52,76812834,44628,65.88,1717,1733,1715,2230,1202,1717,1721.18,3.57,0,-147,1743,1730,1721,1708,1699,1725,1703,198,513,1000,1160,1,1,19818734,342,-1.93,2.01,12,0.23,-894.00,857.00,6972,20240418,-75.24,1503,20250328,14.84,1859,-7.15,20250124,1503,14.84,20250328,6020,-71.33,20240423,1503,14.84,20250328,0.00,Y,354200,1000,198 억,,706657,N,N,13657,N,00,N +20250423,121201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1728,11,2,0.64,67737637,39354,58.09,1717,1733,1715,2230,1202,1717,1721.24,3.57,0,-530,1743,1730,1721,1708,1699,1725,1703,198,513,1000,1160,1,1,19818734,342,-1.93,2.02,12,0.20,-894.00,857.00,6972,20240418,-75.22,1503,20250328,14.97,1859,-7.05,20250124,1503,14.97,20250328,6020,-71.30,20240423,1503,14.97,20250328,0.00,Y,354200,1000,198 억,,706657,N,N,13657,N,00,N +20250423,111201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1728,11,2,0.64,58851721,34193,50.48,1717,1733,1715,2230,1202,1717,1721.16,3.57,0,-973,1743,1730,1721,1708,1699,1725,1703,198,513,1000,1160,1,1,19818734,342,-1.93,2.02,12,0.17,-894.00,857.00,6972,20240418,-75.22,1503,20250328,14.97,1859,-7.05,20250124,1503,14.97,20250328,6020,-71.30,20240423,1503,14.97,20250328,0.00,Y,354200,1000,198 억,,706657,N,N,13657,N,00,N +20250423,101203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1724,7,2,0.41,41783679,24301,35.87,1717,1733,1715,2230,1202,1717,1719.42,3.57,0,-328,1743,1730,1721,1708,1699,1725,1703,198,513,1000,1160,1,1,19818734,342,-1.93,2.01,12,0.12,-894.00,857.00,6972,20240418,-75.27,1503,20250328,14.70,1859,-7.26,20250124,1503,14.70,20250328,6020,-71.36,20240423,1503,14.70,20250328,0.00,Y,354200,1000,198 억,,706657,N,N,13657,N,00,N +20250423,091209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1728,11,2,0.64,9953896,5791,8.55,1717,1728,1717,2230,1202,1717,1718.86,3.57,0,-67,1743,1730,1721,1708,1699,1725,1703,198,513,1000,1160,1,1,19818734,342,-1.93,2.02,12,0.03,-894.00,857.00,6972,20240418,-75.22,1503,20250328,14.97,1859,-7.05,20250124,1503,14.97,20250328,6020,-71.30,20240423,1503,14.97,20250328,0.00,Y,354200,1000,198 억,,706657,N,N,13657,N,00,N 20250422,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1717,-23,5,-1.32,116605941,67740,242.60,1734,1734,1712,2260,1218,1740,1721.38,3.61,0,-8092,1769,1754,1741,1726,1713,1762,1734,198,520,1000,1180,1,1,19818734,340,-1.92,2.00,12,0.34,-894.00,857.00,6972,20240418,-75.37,1503,20250328,14.24,1859,-7.64,20250124,1503,14.24,20250328,6610,-74.02,20240422,1503,14.24,20250328,0.00,Y,354200,1000,198 억,,715390,N,N,13657,N,00,N 20250422,151153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1718,-22,5,-1.26,113348388,65843,235.80,1734,1734,1712,2260,1218,1740,1721.49,3.61,0,-6878,1769,1754,1741,1726,1713,1762,1734,198,520,1000,1180,1,1,19818734,340,-1.92,2.00,12,0.33,-894.00,857.00,6972,20240418,-75.36,1503,20250328,14.30,1859,-7.58,20250124,1503,14.30,20250328,6610,-74.01,20240422,1503,14.30,20250328,0.00,Y,354200,1000,198 억,,715390,N,N,446,N,00,N 20250422,141153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1719,-21,5,-1.21,96712414,56165,201.14,1734,1734,1712,2260,1218,1740,1721.93,3.61,0,-8832,1769,1754,1741,1726,1713,1762,1734,198,520,1000,1180,1,1,19818734,341,-1.92,2.01,12,0.28,-894.00,857.00,6972,20240418,-75.34,1503,20250328,14.37,1859,-7.53,20250124,1503,14.37,20250328,6610,-73.99,20240422,1503,14.37,20250328,0.00,Y,354200,1000,198 억,,715390,N,N,446,N,00,N diff --git a/354320/price/prices-20250401.csv b/354320/price/prices-20250401.csv index c27da4710a2a..c4d07525220b 100644 --- a/354320/price/prices-20250401.csv +++ b/354320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23900,650,2,2.80,395428850,16693,252.47,23650,23900,23450,30200,16300,23250,23688.30,1.06,0,3695,23950,23600,23250,22900,22550,23775,23075,32,6950,500,16740,50,1,6391381,1528,234.31,1.08,12,0.26,102.00,22042.00,50500,20240510,-52.67,20950,20250409,14.08,34200,-30.12,20250312,20950,14.08,20250409,50500,-52.67,20240510,20950,14.08,20250409,2.68,Y,354320,500,31 억,,67640,N,N,1244,N,00,N +20250423,151200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23850,600,2,2.58,367282950,15515,234.65,23650,23900,23450,30200,16300,23250,23672.77,1.06,0,3908,23950,23600,23250,22900,22550,23775,23075,32,6950,500,16740,50,1,6391381,1524,233.82,1.08,12,0.24,102.00,22042.00,50500,20240510,-52.77,20950,20250409,13.84,34200,-30.26,20250312,20950,13.84,20250409,50500,-52.77,20240510,20950,13.84,20250409,2.68,Y,354320,500,31 억,,67640,N,N,1244,N,00,N +20250423,141159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,550,2,2.37,329357700,13921,210.54,23650,23900,23450,30200,16300,23250,23659.05,1.06,0,3345,23950,23600,23250,22900,22550,23775,23075,32,6950,500,16740,50,1,6391381,1521,233.33,1.08,12,0.22,102.00,22042.00,50500,20240510,-52.87,20950,20250409,13.60,34200,-30.41,20250312,20950,13.60,20250409,50500,-52.87,20240510,20950,13.60,20250409,2.68,Y,354320,500,31 억,,67640,N,N,1244,N,00,N +20250423,131157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,550,2,2.37,271300075,11480,173.62,23650,23900,23450,30200,16300,23250,23632.41,1.06,0,2591,23950,23600,23250,22900,22550,23775,23075,32,6950,500,16740,50,1,6391381,1521,233.33,1.08,12,0.18,102.00,22042.00,50500,20240510,-52.87,20950,20250409,13.60,34200,-30.41,20250312,20950,13.60,20250409,50500,-52.87,20240510,20950,13.60,20250409,2.68,Y,354320,500,31 억,,67640,N,N,1244,N,00,N +20250423,121201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23800,550,2,2.37,237249175,10052,152.03,23650,23850,23450,30200,16300,23250,23602.19,1.06,0,3046,23950,23600,23250,22900,22550,23775,23075,32,6950,500,16740,50,1,6391381,1521,233.33,1.08,12,0.16,102.00,22042.00,50500,20240510,-52.87,20950,20250409,13.60,34200,-30.41,20250312,20950,13.60,20250409,50500,-52.87,20240510,20950,13.60,20250409,2.68,Y,354320,500,31 억,,67640,N,N,1244,N,00,N +20250423,111202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23550,300,2,1.29,155066050,6574,99.43,23650,23800,23450,30200,16300,23250,23587.78,1.06,0,2032,23950,23600,23250,22900,22550,23775,23075,32,6950,500,16740,50,1,6391381,1505,230.88,1.07,12,0.10,102.00,22042.00,50500,20240510,-53.37,20950,20250409,12.41,34200,-31.14,20250312,20950,12.41,20250409,50500,-53.37,20240510,20950,12.41,20250409,2.68,Y,354320,500,31 억,,67640,N,N,1244,N,00,N +20250423,101203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23650,400,2,1.72,119173700,5052,76.41,23650,23800,23450,30200,16300,23250,23589.41,1.06,0,1839,23950,23600,23250,22900,22550,23775,23075,32,6950,500,16740,50,1,6391381,1512,231.86,1.07,12,0.08,102.00,22042.00,50500,20240510,-53.17,20950,20250409,12.89,34200,-30.85,20250312,20950,12.89,20250409,50500,-53.17,20240510,20950,12.89,20250409,2.68,Y,354320,500,31 억,,67640,N,N,1244,N,00,N +20250423,091210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23650,400,2,1.72,50886100,2154,32.58,23650,23800,23500,30200,16300,23250,23624.00,1.06,0,1692,23950,23600,23250,22900,22550,23775,23075,32,6950,500,16740,50,1,6391381,1512,231.86,1.07,12,0.03,102.00,22042.00,50500,20240510,-53.17,20950,20250409,12.89,34200,-30.85,20250312,20950,12.89,20250409,50500,-53.17,20240510,20950,12.89,20250409,2.68,Y,354320,500,31 억,,67640,N,N,1244,N,00,N 20250422,161132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23250,-100,5,-0.43,154035900,6612,60.34,22900,23600,22900,30350,16350,23350,23296.42,1.08,0,-1310,23816,23582,23466,23232,23116,23525,23175,32,7000,500,16810,50,1,6391381,1486,227.94,1.05,12,0.10,102.00,22042.00,50500,20240510,-53.96,20950,20250409,10.98,34200,-32.02,20250312,20950,10.98,20250409,50500,-53.96,20240510,20950,10.98,20250409,2.67,Y,354320,500,31 억,,69109,N,N,1244,N,00,N 20250422,151153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23250,-100,5,-0.43,134983950,5793,52.87,22900,23600,22900,30350,16350,23350,23301.22,1.08,0,-1359,23816,23582,23466,23232,23116,23525,23175,32,7000,500,16810,50,1,6391381,1486,227.94,1.05,12,0.09,102.00,22042.00,50500,20240510,-53.96,20950,20250409,10.98,34200,-32.02,20250312,20950,10.98,20250409,50500,-53.96,20240510,20950,10.98,20250409,2.67,Y,354320,500,31 억,,69109,N,N,2421,N,00,N 20250422,141153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23300,-50,5,-0.21,108868050,4670,42.62,22900,23600,22900,30350,16350,23350,23312.22,1.08,0,-954,23816,23582,23466,23232,23116,23525,23175,32,7000,500,16810,50,1,6391381,1489,228.43,1.06,12,0.07,102.00,22042.00,50500,20240510,-53.86,20950,20250409,11.22,34200,-31.87,20250312,20950,11.22,20250409,50500,-53.86,20240510,20950,11.22,20250409,2.67,Y,354320,500,31 억,,69109,N,N,2421,N,00,N diff --git a/354390/price/prices-20250401.csv b/354390/price/prices-20250401.csv index 586bac689129..ed5346416009 100644 --- a/354390/price/prices-20250401.csv +++ b/354390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161139,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-95,5,-2.33,4196020,1104,0.00,3835,4000,3800,4695,3475,4085,3800.74,0.00,0,0,4085,4085,4085,4085,4085,4085,4085,175,610,2500,2450,5,1,7018247,280,10.00,0.93,12,0.02,399.00,4304.00,8000,20240412,-50.13,3400,20241002,17.35,5380,-25.84,20250225,3505,13.84,20250417,7990,-50.06,20240423,3400,17.35,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250423,151200,57,100.00,KONEX,,,N,N,N,N, ,N,3990,-95,5,-2.33,4196020,1104,0.00,3835,4000,3800,4695,3475,4085,3800.74,0.00,0,0,4085,4085,4085,4085,4085,4085,4085,175,610,2500,2450,5,1,7018247,280,10.00,0.93,12,0.02,399.00,4304.00,8000,20240412,-50.13,3400,20241002,17.35,5380,-25.84,20250225,3505,13.84,20250417,7990,-50.06,20240423,3400,17.35,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250423,141159,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-85,5,-2.08,388040,102,0.00,3835,4000,3800,4695,3475,4085,3804.31,0.00,0,0,4085,4085,4085,4085,4085,4085,4085,175,610,2500,2450,5,1,7018247,281,10.03,0.93,12,0.00,399.00,4304.00,8000,20240412,-50.00,3400,20241002,17.65,5380,-25.65,20250225,3505,14.12,20250417,7990,-49.94,20240423,3400,17.65,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250423,131158,57,100.00,KONEX,,,N,N,N,N, ,N,4085,0,3,0.00,0,0,0.00,0,0,0,4695,3475,4085,0.00,0.00,0,0,4085,4085,4085,4085,4085,4085,4085,175,610,2500,2450,5,1,7018247,287,10.24,0.95,12,0.00,399.00,4304.00,8000,20240412,-48.94,3400,20241002,20.15,5380,-24.07,20250225,3505,16.55,20250417,7990,-48.87,20240423,3400,20.15,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250423,121201,57,100.00,KONEX,,,N,N,N,N, ,N,4085,0,3,0.00,0,0,0.00,0,0,0,4695,3475,4085,0.00,0.00,0,0,4085,4085,4085,4085,4085,4085,4085,175,610,2500,2450,5,1,7018247,287,10.24,0.95,12,0.00,399.00,4304.00,8000,20240412,-48.94,3400,20241002,20.15,5380,-24.07,20250225,3505,16.55,20250417,7990,-48.87,20240423,3400,20.15,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250423,111202,57,100.00,KONEX,,,N,N,N,N, ,N,4085,0,3,0.00,0,0,0.00,0,0,0,4695,3475,4085,0.00,0.00,0,0,4085,4085,4085,4085,4085,4085,4085,175,610,2500,2450,5,1,7018247,287,10.24,0.95,12,0.00,399.00,4304.00,8000,20240412,-48.94,3400,20241002,20.15,5380,-24.07,20250225,3505,16.55,20250417,7990,-48.87,20240423,3400,20.15,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250423,101204,57,100.00,KONEX,,,N,N,N,N, ,N,4085,0,3,0.00,0,0,0.00,0,0,0,4695,3475,4085,0.00,0.00,0,0,4085,4085,4085,4085,4085,4085,4085,175,610,2500,2450,5,1,7018247,287,10.24,0.95,12,0.00,399.00,4304.00,8000,20240412,-48.94,3400,20241002,20.15,5380,-24.07,20250225,3505,16.55,20250417,7990,-48.87,20240423,3400,20.15,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250423,091210,57,100.00,KONEX,,,N,N,N,N, ,N,4085,0,3,0.00,0,0,0.00,0,0,0,4695,3475,4085,0.00,0.00,0,0,4085,4085,4085,4085,4085,4085,4085,175,610,2500,2450,5,1,7018247,287,10.24,0.95,12,0.00,399.00,4304.00,8000,20240412,-48.94,3400,20241002,20.15,5380,-24.07,20250225,3505,16.55,20250417,7990,-48.87,20240423,3400,20.15,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250422,161132,57,100.00,KONEX,,,N,N,N,N, ,N,4085,-10,5,-0.24,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4095,4095,4095,4095,4095,4095,4095,175,610,2500,2450,5,1,7018247,287,10.24,0.95,12,0.00,399.00,4304.00,8000,20240412,-48.94,3400,20241002,20.15,5380,-24.07,20250225,3505,16.55,20250417,7990,-48.87,20240422,3400,20.15,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250422,151153,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4095,4095,4095,4095,4095,4095,4095,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,8000,20240412,-48.81,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7990,-48.75,20240422,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250422,141154,57,100.00,KONEX,,,N,N,N,N, ,N,4095,0,3,0.00,0,0,0.00,0,0,0,4705,3485,4095,0.00,0.00,0,0,4095,4095,4095,4095,4095,4095,4095,175,610,2500,2450,5,1,7018247,287,10.26,0.95,12,0.00,399.00,4304.00,8000,20240412,-48.81,3400,20241002,20.44,5380,-23.88,20250225,3505,16.83,20250417,7990,-48.75,20240422,3400,20.44,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20250401.csv b/355150/price/prices-20250401.csv index 66e4d0849335..c66d78419acc 100644 --- a/355150/price/prices-20250401.csv +++ b/355150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,210,2,3.29,480876370,72684,194.57,6430,6850,6420,8300,4480,6390,6616.05,1.26,0,3343,6656,6522,6426,6292,6196,6475,6245,39,1910,500,3830,10,1,7797350,515,-28.45,2.01,12,0.93,-232.00,3277.00,17830,20240531,-62.98,4200,20241210,57.14,8540,-22.72,20250227,4530,45.70,20250203,17830,-62.98,20240531,4200,57.14,20241210,0.98,Y,355150,500,38 억,,98276,N,N,1010,N,00,N +20250423,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,180,2,2.82,472481750,71410,191.16,6430,6850,6420,8300,4480,6390,6616.46,1.26,0,3696,6656,6522,6426,6292,6196,6475,6245,39,1910,500,3830,10,1,7797350,512,-28.32,2.00,12,0.92,-232.00,3277.00,17830,20240531,-63.15,4200,20241210,56.43,8540,-23.07,20250227,4530,45.03,20250203,17830,-63.15,20240531,4200,56.43,20241210,0.98,Y,355150,500,38 억,,98276,N,N,1677,N,00,N +20250423,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,140,2,2.19,388505300,58536,156.70,6430,6850,6420,8300,4480,6390,6637.03,1.26,0,1864,6656,6522,6426,6292,6196,6475,6245,39,1910,500,3830,10,1,7797350,509,-28.15,1.99,12,0.75,-232.00,3277.00,17830,20240531,-63.38,4200,20241210,55.48,8540,-23.54,20250227,4530,44.15,20250203,17830,-63.38,20240531,4200,55.48,20241210,0.98,Y,355150,500,38 억,,98276,N,N,1677,N,00,N +20250423,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,170,2,2.66,374230460,56355,150.86,6430,6850,6420,8300,4480,6390,6640.59,1.26,0,935,6656,6522,6426,6292,6196,6475,6245,39,1910,500,3830,10,1,7797350,512,-28.28,2.00,12,0.72,-232.00,3277.00,17830,20240531,-63.21,4200,20241210,56.19,8540,-23.19,20250227,4530,44.81,20250203,17830,-63.21,20240531,4200,56.19,20241210,0.98,Y,355150,500,38 억,,98276,N,N,1677,N,00,N +20250423,121202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,220,2,3.44,329448600,49563,132.68,6430,6850,6420,8300,4480,6390,6647.07,1.26,0,2585,6656,6522,6426,6292,6196,6475,6245,39,1910,500,3830,10,1,7797350,515,-28.49,2.02,12,0.64,-232.00,3277.00,17830,20240531,-62.93,4200,20241210,57.38,8540,-22.60,20250227,4530,45.92,20250203,17830,-62.93,20240531,4200,57.38,20241210,0.98,Y,355150,500,38 억,,98276,N,N,1677,N,00,N +20250423,111202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,160,2,2.50,312263010,46960,125.71,6430,6850,6420,8300,4480,6390,6649.55,1.26,0,3105,6656,6522,6426,6292,6196,6475,6245,39,1910,500,3830,10,1,7797350,511,-28.23,2.00,12,0.60,-232.00,3277.00,17830,20240531,-63.26,4200,20241210,55.95,8540,-23.30,20250227,4530,44.59,20250203,17830,-63.26,20240531,4200,55.95,20241210,0.98,Y,355150,500,38 억,,98276,N,N,1677,N,00,N +20250423,101204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,150,2,2.35,289367290,43467,116.36,6430,6850,6420,8300,4480,6390,6657.17,1.26,0,4774,6656,6522,6426,6292,6196,6475,6245,39,1910,500,3830,10,1,7797350,510,-28.19,2.00,12,0.56,-232.00,3277.00,17830,20240531,-63.32,4200,20241210,55.71,8540,-23.42,20250227,4530,44.37,20250203,17830,-63.32,20240531,4200,55.71,20241210,0.98,Y,355150,500,38 억,,98276,N,N,1677,N,00,N +20250423,091210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,250,2,3.91,47676170,7218,19.32,6430,6680,6420,8300,4480,6390,6605.18,1.26,0,28,6656,6522,6426,6292,6196,6475,6245,39,1910,500,3830,10,1,7797350,518,-28.62,2.03,12,0.09,-232.00,3277.00,17830,20240531,-62.76,4200,20241210,58.10,8540,-22.25,20250227,4530,46.58,20250203,17830,-62.76,20240531,4200,58.10,20241210,0.98,Y,355150,500,38 억,,98276,N,N,1677,N,00,N 20250422,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-200,5,-3.03,239314945,37223,35.15,6550,6560,6330,8560,4620,6590,6429.24,1.24,0,1392,7203,6896,6673,6366,6143,6785,6255,39,1970,500,3950,10,1,7797350,498,-27.54,1.95,12,0.48,-232.00,3277.00,17830,20240531,-64.16,4200,20241210,52.14,8540,-25.18,20250227,4530,41.06,20250203,17830,-64.16,20240531,4200,52.14,20241210,1.02,Y,355150,500,38 억,,96982,N,N,1677,N,00,N 20250422,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-180,5,-2.73,230285055,35811,33.82,6550,6560,6330,8560,4620,6590,6430.57,1.24,0,1693,7203,6896,6673,6366,6143,6785,6255,39,1970,500,3950,10,1,7797350,500,-27.63,1.96,12,0.46,-232.00,3277.00,17830,20240531,-64.05,4200,20241210,52.62,8540,-24.94,20250227,4530,41.50,20250203,17830,-64.05,20240531,4200,52.62,20241210,1.02,Y,355150,500,38 억,,96982,N,N,3733,N,00,N 20250422,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-210,5,-3.19,183665045,28489,26.90,6550,6560,6360,8560,4620,6590,6446.88,1.24,0,1721,7203,6896,6673,6366,6143,6785,6255,39,1970,500,3950,10,1,7797350,497,-27.50,1.95,12,0.37,-232.00,3277.00,17830,20240531,-64.22,4200,20241210,51.90,8540,-25.29,20250227,4530,40.84,20250203,17830,-64.22,20240531,4200,51.90,20241210,1.02,Y,355150,500,38 억,,96982,N,N,3733,N,00,N diff --git a/355390/price/prices-20250401.csv b/355390/price/prices-20250401.csv index f0bb14b55130..9ca6cb4c17ab 100644 --- a/355390/price/prices-20250401.csv +++ b/355390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161140,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12130,-1020,5,-7.76,10191570665,855141,90.42,13000,13000,11530,17090,9210,13150,11914.53,1.98,0,-87736,14010,13580,12950,12520,11890,13795,12735,45,3940,500,0,10,1,8937936,1084,-11.59,10.48,12,9.57,-1047.00,1157.00,18030,20250414,-32.72,4768,20241115,154.40,18030,-32.72,20250414,5060,139.72,20250404,30700,-60.49,20240503,5060,139.72,20250404,0.54,Y,355390,500,44 억,,176863,N,N,4274,N,02,N +20250423,151201,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11810,-1340,5,-10.19,9582878980,804110,85.02,13000,13000,11530,17090,9210,13150,11913.90,1.98,0,-82740,14010,13580,12950,12520,11890,13795,12735,45,3940,500,0,10,1,8937936,1056,-11.28,10.21,12,9.00,-1047.00,1157.00,18030,20250414,-34.50,4768,20241115,147.69,18030,-34.50,20250414,5060,133.40,20250404,30700,-61.53,20240503,5060,133.40,20250404,0.54,Y,355390,500,44 억,,176863,N,N,6334,N,02,N +20250423,141159,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11800,-1350,5,-10.27,9051804800,759144,80.27,13000,13000,11530,17090,9210,13150,11920.03,1.98,0,-74798,14010,13580,12950,12520,11890,13795,12735,45,3940,500,0,10,1,8937936,1055,-11.27,10.20,12,8.49,-1047.00,1157.00,18030,20250414,-34.55,4768,20241115,147.48,18030,-34.55,20250414,5060,133.20,20250404,30700,-61.56,20240503,5060,133.20,20250404,0.54,Y,355390,500,44 억,,176863,N,N,6334,N,02,N +20250423,131158,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-1560,5,-11.86,8268628605,691859,73.15,13000,13000,11550,17090,9210,13150,11947.39,1.98,0,-64685,14010,13580,12950,12520,11890,13795,12735,45,3940,500,0,10,1,8937936,1036,-11.07,10.02,12,7.74,-1047.00,1157.00,18030,20250414,-35.72,4768,20241115,143.08,18030,-35.72,20250414,5060,129.05,20250404,30700,-62.25,20240503,5060,129.05,20250404,0.54,Y,355390,500,44 억,,176863,N,N,6334,N,02,N +20250423,121202,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11730,-1420,5,-10.80,7649615555,638704,67.53,13000,13000,11550,17090,9210,13150,11972.61,1.98,0,-53498,14010,13580,12950,12520,11890,13795,12735,45,3940,500,0,10,1,8937936,1048,-11.20,10.14,12,7.15,-1047.00,1157.00,18030,20250414,-34.94,4768,20241115,146.02,18030,-34.94,20250414,5060,131.82,20250404,30700,-61.79,20240503,5060,131.82,20250404,0.54,Y,355390,500,44 억,,176863,N,N,6334,N,02,N +20250423,111203,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11680,-1470,5,-11.18,6978626200,581199,61.45,13000,13000,11550,17090,9210,13150,12002.83,1.98,0,-46788,14010,13580,12950,12520,11890,13795,12735,45,3940,500,0,10,1,8937936,1044,-11.16,10.10,12,6.50,-1047.00,1157.00,18030,20250414,-35.22,4768,20241115,144.97,18030,-35.22,20250414,5060,130.83,20250404,30700,-61.95,20240503,5060,130.83,20250404,0.54,Y,355390,500,44 억,,176863,N,N,6334,N,02,N +20250423,101204,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11880,-1270,5,-9.66,5908054715,490511,51.86,13000,13000,11550,17090,9210,13150,12039.57,1.98,0,-21110,14010,13580,12950,12520,11890,13795,12735,45,3940,500,0,10,1,8937936,1062,-11.35,10.27,12,5.49,-1047.00,1157.00,18030,20250414,-34.11,4768,20241115,149.16,18030,-34.11,20250414,5060,134.78,20250404,30700,-61.30,20240503,5060,134.78,20250404,0.54,Y,355390,500,44 억,,176863,N,N,6334,N,02,N +20250423,091210,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,-740,5,-5.63,1629115130,129796,13.72,13000,13000,12240,17090,9210,13150,12540.73,1.98,0,-9705,14010,13580,12950,12520,11890,13795,12735,45,3940,500,0,10,1,8937936,1109,-11.85,10.73,12,1.45,-1047.00,1157.00,18030,20250414,-31.17,4768,20241115,160.28,18030,-31.17,20250414,5060,145.26,20250404,30700,-59.58,20240503,5060,145.26,20250404,0.54,Y,355390,500,44 억,,176863,N,N,6334,N,02,N 20250422,161133,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13150,610,2,4.86,12061687140,929391,123.68,12630,13380,12320,16300,8780,12540,12981.23,1.54,0,41610,14166,13352,12866,12052,11566,13110,11810,45,3760,500,0,10,1,8937936,1175,-12.56,11.37,12,10.40,-1047.00,1157.00,18030,20250414,-27.07,4768,20241115,175.80,18030,-27.07,20250414,5060,159.88,20250404,30700,-57.17,20240503,5060,159.88,20250404,0.57,Y,355390,500,44 억,,137449,N,N,6334,N,02,N 20250422,151154,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12780,240,2,1.91,11611606550,894832,119.08,12630,13380,12320,16300,8780,12540,12980.44,1.54,0,44728,14166,13352,12866,12052,11566,13110,11810,45,3760,500,0,10,1,8937936,1142,-12.21,11.05,12,10.01,-1047.00,1157.00,18030,20250414,-29.12,4768,20241115,168.04,18030,-29.12,20250414,5060,152.57,20250404,30700,-58.37,20240503,5060,152.57,20250404,0.57,Y,355390,500,44 억,,137449,N,N,2686,N,02,N 20250422,141154,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12520,-20,5,-0.16,11003272095,846719,112.68,12630,13380,12320,16300,8780,12540,12999.76,1.54,0,46786,14166,13352,12866,12052,11566,13110,11810,45,3760,500,0,10,1,8937936,1119,-11.96,10.82,12,9.47,-1047.00,1157.00,18030,20250414,-30.56,4768,20241115,162.58,18030,-30.56,20250414,5060,147.43,20250404,30700,-59.22,20240503,5060,147.43,20250404,0.57,Y,355390,500,44 억,,137449,N,N,2686,N,02,N diff --git a/355690/price/prices-20250401.csv b/355690/price/prices-20250401.csv index 3045a0424a96..4ecf2cc6c409 100644 --- a/355690/price/prices-20250401.csv +++ b/355690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,-70,5,-1.08,201922320,30920,152.32,6480,6640,6410,8420,4540,6480,6530.48,1.84,0,2897,6760,6620,6480,6340,6200,6550,6270,27,1940,500,3880,10,1,5404980,346,-16.02,3.15,12,0.57,-400.00,2035.00,16550,20240509,-61.27,4445,20241209,44.21,8550,-25.03,20250226,5010,27.94,20250212,16550,-61.27,20240509,4445,44.21,20241209,0.61,Y,355690,500,27 억,,99304,N,N,633,N,00,N +20250423,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-50,5,-0.77,199700710,30574,150.62,6480,6640,6410,8420,4540,6480,6531.72,1.84,0,3174,6760,6620,6480,6340,6200,6550,6270,27,1940,500,3880,10,1,5404980,348,-16.07,3.16,12,0.57,-400.00,2035.00,16550,20240509,-61.15,4445,20241209,44.66,8550,-24.80,20250226,5010,28.34,20250212,16550,-61.15,20240509,4445,44.66,20241209,0.61,Y,355690,500,27 억,,99304,N,N,1892,N,00,N +20250423,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,0,3,0.00,163209270,24906,122.70,6480,6640,6470,8420,4540,6480,6553.01,1.84,0,3336,6760,6620,6480,6340,6200,6550,6270,27,1940,500,3880,10,1,5404980,350,-16.20,3.18,12,0.46,-400.00,2035.00,16550,20240509,-60.85,4445,20241209,45.78,8550,-24.21,20250226,5010,29.34,20250212,16550,-60.85,20240509,4445,45.78,20241209,0.61,Y,355690,500,27 억,,99304,N,N,1892,N,00,N +20250423,131159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,70,2,1.08,94025950,14333,70.61,6480,6640,6470,8420,4540,6480,6560.10,1.84,0,2841,6760,6620,6480,6340,6200,6550,6270,27,1940,500,3880,10,1,5404980,354,-16.38,3.22,12,0.27,-400.00,2035.00,16550,20240509,-60.42,4445,20241209,47.36,8550,-23.39,20250226,5010,30.74,20250212,16550,-60.42,20240509,4445,47.36,20241209,0.61,Y,355690,500,27 억,,99304,N,N,1892,N,00,N +20250423,121202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,50,2,0.77,83045620,12660,62.37,6480,6640,6470,8420,4540,6480,6559.69,1.84,0,2603,6760,6620,6480,6340,6200,6550,6270,27,1940,500,3880,10,1,5404980,353,-16.32,3.21,12,0.23,-400.00,2035.00,16550,20240509,-60.54,4445,20241209,46.91,8550,-23.63,20250226,5010,30.34,20250212,16550,-60.54,20240509,4445,46.91,20241209,0.61,Y,355690,500,27 억,,99304,N,N,1892,N,00,N +20250423,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,90,2,1.39,75011680,11438,56.35,6480,6640,6470,8420,4540,6480,6558.11,1.84,0,2821,6760,6620,6480,6340,6200,6550,6270,27,1940,500,3880,10,1,5404980,355,-16.43,3.23,12,0.21,-400.00,2035.00,16550,20240509,-60.30,4445,20241209,47.81,8550,-23.16,20250226,5010,31.14,20250212,16550,-60.30,20240509,4445,47.81,20241209,0.61,Y,355690,500,27 억,,99304,N,N,1892,N,00,N +20250423,101205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,110,2,1.70,58310760,8909,43.89,6480,6640,6470,8420,4540,6480,6545.15,1.84,0,1090,6760,6620,6480,6340,6200,6550,6270,27,1940,500,3880,10,1,5404980,356,-16.48,3.24,12,0.16,-400.00,2035.00,16550,20240509,-60.18,4445,20241209,48.26,8550,-22.92,20250226,5010,31.54,20250212,16550,-60.18,20240509,4445,48.26,20241209,0.61,Y,355690,500,27 억,,99304,N,N,1892,N,00,N +20250423,091211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,50,2,0.77,3871290,596,2.94,6480,6550,6470,8420,4540,6480,6495.45,1.84,0,1,6760,6620,6480,6340,6200,6550,6270,27,1940,500,3880,10,1,5404980,353,-16.32,3.21,12,0.01,-400.00,2035.00,16550,20240509,-60.54,4445,20241209,46.91,8550,-23.63,20250226,5010,30.34,20250212,16550,-60.54,20240509,4445,46.91,20241209,0.61,Y,355690,500,27 억,,99304,N,N,1892,N,00,N 20250422,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,-140,5,-2.11,129682780,20099,119.74,6600,6620,6340,8600,4640,6620,6452.20,1.88,0,-2407,6893,6756,6653,6516,6413,6825,6585,27,1980,500,3970,10,1,5404980,350,-16.20,3.18,12,0.37,-400.00,2035.00,16550,20240509,-60.85,4445,20241209,45.78,8550,-24.21,20250226,5010,29.34,20250212,16550,-60.85,20240509,4445,45.78,20241209,0.61,Y,355690,500,27 억,,101716,N,N,1892,N,00,N 20250422,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-160,5,-2.42,121583400,18848,112.29,6600,6620,6340,8600,4640,6620,6450.73,1.88,0,-1556,6893,6756,6653,6516,6413,6825,6585,27,1980,500,3970,10,1,5404980,349,-16.15,3.17,12,0.35,-400.00,2035.00,16550,20240509,-60.97,4445,20241209,45.33,8550,-24.44,20250226,5010,28.94,20250212,16550,-60.97,20240509,4445,45.33,20241209,0.61,Y,355690,500,27 억,,101716,N,N,0,N,00,N 20250422,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,-200,5,-3.02,101707060,15763,93.91,6600,6620,6340,8600,4640,6620,6452.27,1.88,0,-613,6893,6756,6653,6516,6413,6825,6585,27,1980,500,3970,10,1,5404980,347,-16.05,3.15,12,0.29,-400.00,2035.00,16550,20240509,-61.21,4445,20241209,44.43,8550,-24.91,20250226,5010,28.14,20250212,16550,-61.21,20240509,4445,44.43,20241209,0.61,Y,355690,500,27 억,,101716,N,N,0,N,00,N diff --git a/356680/price/prices-20250401.csv b/356680/price/prices-20250401.csv index 74f5f9f2ac5b..0dd58796f35d 100644 --- a/356680/price/prices-20250401.csv +++ b/356680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,150,2,2.08,980416350,134721,80.39,7350,7390,7190,9360,5040,7200,7276.78,1.22,0,10124,7413,7306,7213,7106,7013,7360,7160,29,2160,100,4460,10,1,28543492,2098,52.50,4.72,12,0.47,140.00,1557.00,12400,20250103,-40.73,3100,20240805,137.10,12400,-40.73,20250103,6050,21.49,20250409,12400,-40.73,20250103,3100,137.10,20240805,3.48,Y,356680,100,28 억,,347946,N,N,3964,N,00,N +20250423,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,90,2,1.25,887029720,121990,72.79,7350,7390,7190,9360,5040,7200,7271.33,1.22,0,11351,7413,7306,7213,7106,7013,7360,7160,29,2160,100,4460,10,1,28543492,2081,52.07,4.68,12,0.43,140.00,1557.00,12400,20250103,-41.21,3100,20240805,135.16,12400,-41.21,20250103,6050,20.50,20250409,12400,-41.21,20250103,3100,135.16,20240805,3.48,Y,356680,100,28 억,,347946,N,N,5504,N,00,N +20250423,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,60,2,0.83,745885760,102608,61.23,7350,7390,7190,9360,5040,7200,7269.27,1.22,0,3267,7413,7306,7213,7106,7013,7360,7160,29,2160,100,4460,10,1,28543492,2072,51.86,4.66,12,0.36,140.00,1557.00,12400,20250103,-41.45,3100,20240805,134.19,12400,-41.45,20250103,6050,20.00,20250409,12400,-41.45,20250103,3100,134.19,20240805,3.48,Y,356680,100,28 억,,347946,N,N,5504,N,00,N +20250423,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,70,2,0.97,599279260,82448,49.20,7350,7390,7190,9360,5040,7200,7268.57,1.22,0,1397,7413,7306,7213,7106,7013,7360,7160,29,2160,100,4460,10,1,28543492,2075,51.93,4.67,12,0.29,140.00,1557.00,12400,20250103,-41.37,3100,20240805,134.52,12400,-41.37,20250103,6050,20.17,20250409,12400,-41.37,20250103,3100,134.52,20240805,3.48,Y,356680,100,28 억,,347946,N,N,5504,N,00,N +20250423,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,80,2,1.11,552888350,76071,45.39,7350,7390,7190,9360,5040,7200,7268.06,1.22,0,1168,7413,7306,7213,7106,7013,7360,7160,29,2160,100,4460,10,1,28543492,2078,52.00,4.68,12,0.27,140.00,1557.00,12400,20250103,-41.29,3100,20240805,134.84,12400,-41.29,20250103,6050,20.33,20250409,12400,-41.29,20250103,3100,134.84,20240805,3.48,Y,356680,100,28 억,,347946,N,N,5504,N,00,N +20250423,111203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,80,2,1.11,448678240,61728,36.83,7350,7390,7190,9360,5040,7200,7268.63,1.22,0,-4059,7413,7306,7213,7106,7013,7360,7160,29,2160,100,4460,10,1,28543492,2078,52.00,4.68,12,0.22,140.00,1557.00,12400,20250103,-41.29,3100,20240805,134.84,12400,-41.29,20250103,6050,20.33,20250409,12400,-41.29,20250103,3100,134.84,20240805,3.48,Y,356680,100,28 억,,347946,N,N,5504,N,00,N +20250423,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,30,2,0.42,364094180,50090,29.89,7350,7390,7190,9360,5040,7200,7268.80,1.22,0,1069,7413,7306,7213,7106,7013,7360,7160,29,2160,100,4460,10,1,28543492,2064,51.64,4.64,12,0.18,140.00,1557.00,12400,20250103,-41.69,3100,20240805,133.23,12400,-41.69,20250103,6050,19.50,20250409,12400,-41.69,20250103,3100,133.23,20240805,3.48,Y,356680,100,28 억,,347946,N,N,5504,N,00,N +20250423,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,110,2,1.53,140900580,19253,11.49,7350,7390,7280,9360,5040,7200,7318.37,1.22,0,-631,7413,7306,7213,7106,7013,7360,7160,29,2160,100,4460,10,1,28543492,2087,52.21,4.69,12,0.07,140.00,1557.00,12400,20250103,-41.05,3100,20240805,135.81,12400,-41.05,20250103,6050,20.83,20250409,12400,-41.05,20250103,3100,135.81,20240805,3.48,Y,356680,100,28 억,,347946,N,N,5504,N,00,N 20250422,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-100,5,-1.37,1209543285,167587,61.18,7190,7320,7120,9490,5110,7300,7217.49,1.05,0,39472,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2055,51.43,4.62,12,0.59,140.00,1557.00,12400,20250103,-41.94,3100,20240805,132.26,12400,-41.94,20250103,6050,19.01,20250409,12400,-41.94,20250103,3100,132.26,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5504,N,00,N 20250422,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-100,5,-1.37,1093341085,151452,55.29,7190,7320,7120,9490,5110,7300,7219.06,1.05,0,42988,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2055,51.43,4.62,12,0.53,140.00,1557.00,12400,20250103,-41.94,3100,20240805,132.26,12400,-41.94,20250103,6050,19.01,20250409,12400,-41.94,20250103,3100,132.26,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N 20250422,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-110,5,-1.51,912165725,126156,46.06,7190,7320,7170,9490,5110,7300,7230.46,1.05,0,32043,7646,7472,7356,7182,7066,7415,7125,29,2190,100,4520,10,1,28543492,2052,51.36,4.62,12,0.44,140.00,1557.00,12400,20250103,-42.02,3100,20240805,131.94,12400,-42.02,20250103,6050,18.84,20250409,12400,-42.02,20250103,3100,131.94,20240805,3.11,Y,356680,100,28 억,,301111,N,N,5235,N,00,N diff --git a/356860/price/prices-20250401.csv b/356860/price/prices-20250401.csv index d589ec2a237b..f9ba3170f019 100644 --- a/356860/price/prices-20250401.csv +++ b/356860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161140,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18890,960,2,5.35,2537496530,136809,90.37,18490,18900,18240,23300,12560,17930,18547.52,3.46,0,35535,18703,18316,18113,17726,17523,18215,17625,49,5370,500,12900,10,1,9832630,1857,51.33,1.63,12,1.39,368.00,11581.00,32550,20240509,-41.97,10650,20241210,77.37,25850,-26.92,20250325,12310,53.45,20250203,32550,-41.97,20240509,10650,77.37,20241210,8.17,Y,356860,500,49 억,,339732,N,N,4284,N,00,N +20250423,151202,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18870,940,2,5.24,2302645655,124365,82.15,18490,18890,18240,23300,12560,17930,18515.22,3.46,0,30282,18703,18316,18113,17726,17523,18215,17625,49,5370,500,12900,10,1,9832630,1855,51.28,1.63,12,1.26,368.00,11581.00,32550,20240509,-42.03,10650,20241210,77.18,25850,-27.00,20250325,12310,53.29,20250203,32550,-42.03,20240509,10650,77.18,20241210,8.17,Y,356860,500,49 억,,339732,N,N,26509,N,00,N +20250423,141200,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18730,800,2,4.46,1757550435,95326,62.97,18490,18730,18240,23300,12560,17930,18437.26,3.46,0,18680,18703,18316,18113,17726,17523,18215,17625,49,5370,500,12900,10,1,9832630,1842,50.90,1.62,12,0.97,368.00,11581.00,32550,20240509,-42.46,10650,20241210,75.87,25850,-27.54,20250325,12310,52.15,20250203,32550,-42.46,20240509,10650,75.87,20241210,8.17,Y,356860,500,49 억,,339732,N,N,26509,N,00,N +20250423,131159,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18450,520,2,2.90,1294790370,70405,46.50,18490,18560,18240,23300,12560,17930,18390.60,3.46,0,10815,18703,18316,18113,17726,17523,18215,17625,49,5370,500,12900,10,1,9832630,1814,50.14,1.59,12,0.72,368.00,11581.00,32550,20240509,-43.32,10650,20241210,73.24,25850,-28.63,20250325,12310,49.88,20250203,32550,-43.32,20240509,10650,73.24,20241210,8.17,Y,356860,500,49 억,,339732,N,N,26509,N,00,N +20250423,121203,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18410,480,2,2.68,1079641820,58697,38.77,18490,18560,18240,23300,12560,17930,18393.48,3.46,0,9361,18703,18316,18113,17726,17523,18215,17625,49,5370,500,12900,10,1,9832630,1810,50.03,1.59,12,0.60,368.00,11581.00,32550,20240509,-43.44,10650,20241210,72.86,25850,-28.78,20250325,12310,49.55,20250203,32550,-43.44,20240509,10650,72.86,20241210,8.17,Y,356860,500,49 억,,339732,N,N,26509,N,00,N +20250423,111203,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18400,470,2,2.62,900200230,48960,32.34,18490,18560,18240,23300,12560,17930,18386.44,3.46,0,6439,18703,18316,18113,17726,17523,18215,17625,49,5370,500,12900,10,1,9832630,1809,50.00,1.59,12,0.50,368.00,11581.00,32550,20240509,-43.47,10650,20241210,72.77,25850,-28.82,20250325,12310,49.47,20250203,32550,-43.47,20240509,10650,72.77,20241210,8.17,Y,356860,500,49 억,,339732,N,N,26509,N,00,N +20250423,101205,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18380,450,2,2.51,758159090,41233,27.24,18490,18560,18240,23300,12560,17930,18387.19,3.46,0,3984,18703,18316,18113,17726,17523,18215,17625,49,5370,500,12900,10,1,9832630,1807,49.95,1.59,12,0.42,368.00,11581.00,32550,20240509,-43.53,10650,20241210,72.58,25850,-28.90,20250325,12310,49.31,20250203,32550,-43.53,20240509,10650,72.58,20241210,8.17,Y,356860,500,49 억,,339732,N,N,26509,N,00,N +20250423,091211,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18360,430,2,2.40,262021970,14211,9.39,18490,18560,18320,23300,12560,17930,18437.97,3.46,0,-49,18703,18316,18113,17726,17523,18215,17625,49,5370,500,12900,10,1,9832630,1805,49.89,1.59,12,0.14,368.00,11581.00,32550,20240509,-43.59,10650,20241210,72.39,25850,-28.97,20250325,12310,49.15,20250203,32550,-43.59,20240509,10650,72.39,20241210,8.17,Y,356860,500,49 억,,339732,N,N,26509,N,00,N 20250422,161134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17930,-750,5,-4.01,2747400520,151394,130.86,18430,18500,17910,24250,13080,18680,18147.35,3.36,0,11512,19513,19096,18853,18436,18193,18975,18315,49,5570,500,13440,10,1,9832630,1763,48.72,1.55,12,1.54,368.00,11581.00,32550,20240509,-44.92,10650,20241210,68.36,25850,-30.64,20250325,12310,45.65,20250203,32550,-44.92,20240509,10650,68.36,20241210,8.19,Y,356860,500,49 억,,330008,N,N,26509,N,00,N 20250422,151155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17940,-740,5,-3.96,2636982560,145234,125.54,18430,18500,17920,24250,13080,18680,18156.79,3.36,0,11261,19513,19096,18853,18436,18193,18975,18315,49,5570,500,13440,10,1,9832630,1764,48.75,1.55,12,1.48,368.00,11581.00,32550,20240509,-44.88,10650,20241210,68.45,25850,-30.60,20250325,12310,45.74,20250203,32550,-44.88,20240509,10650,68.45,20241210,8.19,Y,356860,500,49 억,,330008,N,N,12269,N,00,N 20250422,141155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18090,-590,5,-3.16,1614377590,88431,76.44,18430,18500,18080,24250,13080,18680,18255.79,3.36,0,-11241,19513,19096,18853,18436,18193,18975,18315,49,5570,500,13440,10,1,9832630,1779,49.16,1.56,12,0.90,368.00,11581.00,32550,20240509,-44.42,10650,20241210,69.86,25850,-30.02,20250325,12310,46.95,20250203,32550,-44.42,20240509,10650,69.86,20241210,8.19,Y,356860,500,49 억,,330008,N,N,12269,N,00,N diff --git a/356890/price/prices-20250401.csv b/356890/price/prices-20250401.csv index 512ff84d4fa8..46f5d8c9f7ff 100644 --- a/356890/price/prices-20250401.csv +++ b/356890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-80,5,-1.79,588408456,131287,143.21,4485,4595,4385,5820,3140,4480,4481.87,6.43,0,-25846,4676,4577,4461,4362,4246,4627,4412,24,1340,200,2860,5,1,11953825,526,5.33,1.27,12,1.10,825.00,3474.00,5150,20250227,-14.56,2540,20241114,73.23,5150,-14.56,20250227,2810,56.58,20250102,9350,-52.94,20240423,2540,73.23,20241114,1.84,Y,356890,200,23 억,,769185,N,N,13907,N,00,N +20250423,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4415,-65,5,-1.45,569699526,127039,138.58,4485,4595,4385,5820,3140,4480,4484.45,6.43,0,-25549,4676,4577,4461,4362,4246,4627,4412,24,1340,200,2860,5,1,11953825,528,5.35,1.27,12,1.06,825.00,3474.00,5150,20250227,-14.27,2540,20241114,73.82,5150,-14.27,20250227,2810,57.12,20250102,9350,-52.78,20240423,2540,73.82,20241114,1.84,Y,356890,200,23 억,,769185,N,N,11439,N,00,N +20250423,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-70,5,-1.56,520659071,115903,126.43,4485,4595,4385,5820,3140,4480,4492.20,6.43,0,-25513,4676,4577,4461,4362,4246,4627,4412,24,1340,200,2860,5,1,11953825,527,5.35,1.27,12,0.97,825.00,3474.00,5150,20250227,-14.37,2540,20241114,73.62,5150,-14.37,20250227,2810,56.94,20250102,9350,-52.83,20240423,2540,73.62,20241114,1.84,Y,356890,200,23 억,,769185,N,N,11439,N,00,N +20250423,131159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-60,5,-1.34,490849061,109158,119.07,4485,4595,4385,5820,3140,4480,4496.68,6.43,0,-24728,4676,4577,4461,4362,4246,4627,4412,24,1340,200,2860,5,1,11953825,528,5.36,1.27,12,0.91,825.00,3474.00,5150,20250227,-14.17,2540,20241114,74.02,5150,-14.17,20250227,2810,57.30,20250102,9350,-52.73,20240423,2540,74.02,20241114,1.84,Y,356890,200,23 억,,769185,N,N,11439,N,00,N +20250423,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-60,5,-1.34,468793896,104175,113.64,4485,4595,4385,5820,3140,4480,4500.06,6.43,0,-22438,4676,4577,4461,4362,4246,4627,4412,24,1340,200,2860,5,1,11953825,528,5.36,1.27,12,0.87,825.00,3474.00,5150,20250227,-14.17,2540,20241114,74.02,5150,-14.17,20250227,2810,57.30,20250102,9350,-52.73,20240423,2540,74.02,20241114,1.84,Y,356890,200,23 억,,769185,N,N,11439,N,00,N +20250423,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,-35,5,-0.78,428729826,95108,103.75,4485,4595,4445,5820,3140,4480,4507.82,6.43,0,-23869,4676,4577,4461,4362,4246,4627,4412,24,1340,200,2860,5,1,11953825,531,5.39,1.28,12,0.80,825.00,3474.00,5150,20250227,-13.69,2540,20241114,75.00,5150,-13.69,20250227,2810,58.19,20250102,9350,-52.46,20240423,2540,75.00,20241114,1.84,Y,356890,200,23 억,,769185,N,N,11439,N,00,N +20250423,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,25,2,0.56,332490040,73656,80.35,4485,4595,4450,5820,3140,4480,4514.09,6.43,0,-22393,4676,4577,4461,4362,4246,4627,4412,24,1340,200,2860,5,1,11953825,539,5.46,1.30,12,0.62,825.00,3474.00,5150,20250227,-12.52,2540,20241114,77.36,5150,-12.52,20250227,2810,60.32,20250102,9350,-51.82,20240423,2540,77.36,20241114,1.84,Y,356890,200,23 억,,769185,N,N,11439,N,00,N +20250423,091212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-10,5,-0.22,50383865,11175,12.19,4485,4595,4460,5820,3140,4480,4508.62,6.43,0,-7286,4676,4577,4461,4362,4246,4627,4412,24,1340,200,2860,5,1,11953825,534,5.42,1.29,12,0.09,825.00,3474.00,5150,20250227,-13.20,2540,20241114,75.98,5150,-13.20,20250227,2810,59.07,20250102,9350,-52.19,20240423,2540,75.98,20241114,1.84,Y,356890,200,23 억,,769185,N,N,11439,N,00,N 20250422,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4480,20,2,0.45,403480105,91007,55.45,4460,4560,4345,5790,3125,4460,4432.98,6.49,0,-10423,4730,4595,4505,4370,4280,4550,4325,24,1330,200,2850,5,1,11953825,536,5.43,1.29,12,0.76,825.00,3474.00,5150,20250227,-13.01,2540,20241114,76.38,5150,-13.01,20250227,2810,59.43,20250102,9350,-52.09,20240422,2540,76.38,20241114,1.86,Y,356890,200,23 억,,776030,N,N,11439,N,00,N 20250422,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4457,-3,5,-0.07,382028840,86212,52.53,4460,4560,4345,5790,3125,4460,4431.27,6.49,0,-9340,4730,4595,4505,4370,4280,4550,4325,24,1330,200,2850,5,1,11953825,533,5.40,1.28,12,0.72,825.00,3474.00,5150,20250227,-13.46,2540,20241114,75.47,5150,-13.46,20250227,2810,58.61,20250102,9350,-52.33,20240422,2540,75.47,20241114,1.86,Y,356890,200,23 억,,776030,N,N,7235,N,00,N 20250422,141155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,10,2,0.22,346369320,78235,47.67,4460,4560,4345,5790,3125,4460,4427.29,6.49,0,-5489,4730,4595,4505,4370,4280,4550,4325,24,1330,200,2850,5,1,11953825,534,5.42,1.29,12,0.65,825.00,3474.00,5150,20250227,-13.20,2540,20241114,75.98,5150,-13.20,20250227,2810,59.07,20250102,9350,-52.19,20240422,2540,75.98,20241114,1.86,Y,356890,200,23 억,,776030,N,N,7235,N,00,N diff --git a/357120/price/prices-20250401.csv b/357120/price/prices-20250401.csv index ddf0facb4108..fbf79e40d60f 100644 --- a/357120/price/prices-20250401.csv +++ b/357120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4435,-15,5,-0.34,298123723,67365,89.39,4450,4455,4405,5780,3115,4450,4425.50,1.38,0,-20269,4483,4466,4433,4416,4383,4475,4425,487,1330,500,3290,5,1,97335354,4317,0.00,0.00,11,0.07,0.00,0.00,4979,20240412,-10.93,3865,20241209,14.75,4560,-2.74,20250305,3900,13.72,20250122,4980,-10.94,20240516,3865,14.75,20241209,0.01,Y,357120,500,486 억,,1342065,N,N,309,N,00,N +20250423,151202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-20,5,-0.45,284430883,64277,85.29,4450,4455,4405,5780,3115,4450,4425.08,1.38,0,-20001,4483,4466,4433,4416,4383,4475,4425,487,1330,500,3290,5,1,97335354,4312,0.00,0.00,11,0.07,0.00,0.00,4979,20240412,-11.03,3865,20241209,14.62,4560,-2.85,20250305,3900,13.59,20250122,4980,-11.04,20240516,3865,14.62,20241209,0.01,Y,357120,500,486 억,,1342065,N,N,414,N,00,N +20250423,141201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4415,-35,5,-0.79,249660623,56415,74.86,4450,4455,4405,5780,3115,4450,4425.43,1.38,0,-18801,4483,4466,4433,4416,4383,4475,4425,487,1330,500,3290,5,1,97335354,4297,0.00,0.00,11,0.06,0.00,0.00,4979,20240412,-11.33,3865,20241209,14.23,4560,-3.18,20250305,3900,13.21,20250122,4980,-11.35,20240516,3865,14.23,20241209,0.01,Y,357120,500,486 억,,1342065,N,N,414,N,00,N +20250423,131200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,-30,5,-0.67,203183818,45899,60.91,4450,4455,4410,5780,3115,4450,4426.76,1.38,0,-17531,4483,4466,4433,4416,4383,4475,4425,487,1330,500,3290,5,1,97335354,4302,0.00,0.00,11,0.05,0.00,0.00,4979,20240412,-11.23,3865,20241209,14.36,4560,-3.07,20250305,3900,13.33,20250122,4980,-11.24,20240516,3865,14.36,20241209,0.01,Y,357120,500,486 억,,1342065,N,N,414,N,00,N +20250423,121203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4410,-40,5,-0.90,163230675,36856,48.91,4450,4455,4410,5780,3115,4450,4428.88,1.38,0,-14305,4483,4466,4433,4416,4383,4475,4425,487,1330,500,3290,5,1,97335354,4292,0.00,0.00,11,0.04,0.00,0.00,4979,20240412,-11.43,3865,20241209,14.10,4560,-3.29,20250305,3900,13.08,20250122,4980,-11.45,20240516,3865,14.10,20241209,0.01,Y,357120,500,486 억,,1342065,N,N,414,N,00,N +20250423,111204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4415,-35,5,-0.79,115485715,26048,34.56,4450,4455,4415,5780,3115,4450,4433.57,1.38,0,-11637,4483,4466,4433,4416,4383,4475,4425,487,1330,500,3290,5,1,97335354,4297,0.00,0.00,11,0.03,0.00,0.00,4979,20240412,-11.33,3865,20241209,14.23,4560,-3.18,20250305,3900,13.21,20250122,4980,-11.35,20240516,3865,14.23,20241209,0.01,Y,357120,500,486 억,,1342065,N,N,414,N,00,N +20250423,101206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-20,5,-0.45,63553075,14338,19.03,4450,4455,4415,5780,3115,4450,4432.49,1.38,0,-7179,4483,4466,4433,4416,4383,4475,4425,487,1330,500,3290,5,1,97335354,4312,0.00,0.00,11,0.01,0.00,0.00,4979,20240412,-11.03,3865,20241209,14.62,4560,-2.85,20250305,3900,13.59,20250122,4980,-11.04,20240516,3865,14.62,20241209,0.01,Y,357120,500,486 억,,1342065,N,N,414,N,00,N +20250423,091212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,-10,5,-0.22,4302180,968,1.28,4450,4450,4440,5780,3115,4450,4444.40,1.38,0,-929,4483,4466,4433,4416,4383,4475,4425,487,1330,500,3290,5,1,97335354,4322,0.00,0.00,11,0.00,0.00,0.00,4979,20240412,-10.83,3865,20241209,14.88,4560,-2.63,20250305,3900,13.85,20250122,4980,-10.84,20240516,3865,14.88,20241209,0.01,Y,357120,500,486 억,,1342065,N,N,414,N,00,N 20250422,161134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,-5,5,-0.11,333986593,75356,77.30,4415,4450,4400,5790,3120,4455,4432.12,1.40,0,-23339,4518,4486,4423,4391,4328,4502,4407,487,1335,500,3290,5,1,97335354,4331,0.00,0.00,11,0.08,0.00,0.00,4989,20240411,-10.80,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,4980,-10.64,20240516,3865,15.14,20241209,0.01,Y,357120,500,486 억,,1364932,N,N,414,N,00,N 20250422,151155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4410,-45,5,-1.01,191971068,43431,44.55,4415,4450,4400,5790,3120,4455,4420.14,1.40,0,-20181,4518,4486,4423,4391,4328,4502,4407,487,1335,500,3290,5,1,97335354,4292,0.00,0.00,11,0.04,0.00,0.00,4989,20240411,-11.61,3865,20241209,14.10,4560,-3.29,20250305,3900,13.08,20250122,4980,-11.45,20240516,3865,14.10,20241209,0.01,Y,357120,500,486 억,,1364932,N,N,4,N,00,N 20250422,141155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4405,-50,5,-1.12,163435563,36953,37.91,4415,4450,4405,5790,3120,4455,4422.80,1.40,0,-18220,4518,4486,4423,4391,4328,4502,4407,487,1335,500,3290,5,1,97335354,4288,0.00,0.00,11,0.04,0.00,0.00,4989,20240411,-11.71,3865,20241209,13.97,4560,-3.40,20250305,3900,12.95,20250122,4980,-11.55,20240516,3865,13.97,20241209,0.01,Y,357120,500,486 억,,1364932,N,N,4,N,00,N diff --git a/357230/price/prices-20250401.csv b/357230/price/prices-20250401.csv index cb3e8ef37f86..c5c120800bf7 100644 --- a/357230/price/prices-20250401.csv +++ b/357230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,35,2,1.38,95455735,37424,47.41,2545,2580,2510,3295,1775,2535,2550.66,0.75,0,727,2615,2575,2540,2500,2465,2557,2482,210,760,500,1770,5,1,42089487,1082,17.13,0.71,12,0.09,150.00,3640.00,4110,20240412,-37.47,2335,20241209,10.06,2920,-11.99,20250401,2360,8.90,20250409,4025,-36.15,20240509,2335,10.06,20241209,0.66,Y,357230,500,210 억,,315930,N,N,2883,N,00,N +20250423,151202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,35,2,1.38,89500580,35109,44.47,2545,2575,2510,3295,1775,2535,2549.22,0.75,0,833,2615,2575,2540,2500,2465,2557,2482,210,760,500,1770,5,1,42089487,1082,17.13,0.71,12,0.08,150.00,3640.00,4110,20240412,-37.47,2335,20241209,10.06,2920,-11.99,20250401,2360,8.90,20250409,4025,-36.15,20240509,2335,10.06,20241209,0.66,Y,357230,500,210 억,,315930,N,N,5859,N,00,N +20250423,141201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,10,2,0.39,69349780,27251,34.52,2545,2575,2510,3295,1775,2535,2544.85,0.75,0,868,2615,2575,2540,2500,2465,2557,2482,210,760,500,1770,5,1,42089487,1071,16.97,0.70,12,0.06,150.00,3640.00,4110,20240412,-38.08,2335,20241209,8.99,2920,-12.84,20250401,2360,7.84,20250409,4025,-36.77,20240509,2335,8.99,20241209,0.66,Y,357230,500,210 억,,315930,N,N,5859,N,00,N +20250423,131200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,35,2,1.38,61792515,24286,30.76,2545,2575,2510,3295,1775,2535,2544.37,0.75,0,-104,2615,2575,2540,2500,2465,2557,2482,210,760,500,1770,5,1,42089487,1082,17.13,0.71,12,0.06,150.00,3640.00,4110,20240412,-37.47,2335,20241209,10.06,2920,-11.99,20250401,2360,8.90,20250409,4025,-36.15,20240509,2335,10.06,20241209,0.66,Y,357230,500,210 억,,315930,N,N,5859,N,00,N +20250423,121204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,5,2,0.20,52635460,20707,26.23,2545,2570,2510,3295,1775,2535,2541.92,0.75,0,879,2615,2575,2540,2500,2465,2557,2482,210,760,500,1770,5,1,42089487,1069,16.93,0.70,12,0.05,150.00,3640.00,4110,20240412,-38.20,2335,20241209,8.78,2920,-13.01,20250401,2360,7.63,20250409,4025,-36.89,20240509,2335,8.78,20241209,0.66,Y,357230,500,210 억,,315930,N,N,5859,N,00,N +20250423,111204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,15,2,0.59,19881400,7889,9.99,2545,2550,2510,3295,1775,2535,2520.14,0.75,0,14,2615,2575,2540,2500,2465,2557,2482,210,760,500,1770,5,1,42089487,1073,17.00,0.70,12,0.02,150.00,3640.00,4110,20240412,-37.96,2335,20241209,9.21,2920,-12.67,20250401,2360,8.05,20250409,4025,-36.65,20240509,2335,9.21,20241209,0.66,Y,357230,500,210 억,,315930,N,N,5859,N,00,N +20250423,101206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,-10,5,-0.39,16297100,6474,8.20,2545,2550,2510,3295,1775,2535,2517.32,0.75,0,799,2615,2575,2540,2500,2465,2557,2482,210,760,500,1770,5,1,42089487,1063,16.83,0.69,12,0.02,150.00,3640.00,4110,20240412,-38.56,2335,20241209,8.14,2920,-13.53,20250401,2360,6.99,20250409,4025,-37.27,20240509,2335,8.14,20241209,0.66,Y,357230,500,210 억,,315930,N,N,5859,N,00,N +20250423,091212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2525,-10,5,-0.39,7941910,3159,4.00,2545,2550,2510,3295,1775,2535,2514.06,0.75,0,569,2615,2575,2540,2500,2465,2557,2482,210,760,500,1770,5,1,42089487,1063,16.83,0.69,12,0.01,150.00,3640.00,4110,20240412,-38.56,2335,20241209,8.14,2920,-13.53,20250401,2360,6.99,20250409,4025,-37.27,20240509,2335,8.14,20241209,0.66,Y,357230,500,210 억,,315930,N,N,5859,N,00,N 20250422,161134,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-45,5,-1.74,197694125,78330,211.42,2550,2580,2505,3350,1810,2580,2523.83,0.75,0,913,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1067,16.90,0.70,12,0.19,150.00,3640.00,4110,20240412,-38.32,2335,20241209,8.57,2920,-13.18,20250401,2360,7.42,20250409,4025,-37.02,20240509,2335,8.57,20241209,0.65,Y,357230,500,210 억,,315003,N,N,5859,N,00,N 20250422,151155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-70,5,-2.71,191266895,75782,204.54,2550,2580,2505,3350,1810,2580,2523.91,0.75,0,1291,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1056,16.73,0.69,12,0.18,150.00,3640.00,4110,20240412,-38.93,2335,20241209,7.49,2920,-14.04,20250401,2360,6.36,20250409,4025,-37.64,20240509,2335,7.49,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N 20250422,141156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-60,5,-2.33,152186440,60316,162.80,2550,2580,2510,3350,1810,2580,2523.15,0.75,0,2006,2626,2602,2556,2532,2486,2615,2545,210,770,500,1800,5,1,42089487,1061,16.80,0.69,12,0.14,150.00,3640.00,4110,20240412,-38.69,2335,20241209,7.92,2920,-13.70,20250401,2360,6.78,20250409,4025,-37.39,20240509,2335,7.92,20241209,0.65,Y,357230,500,210 억,,315003,N,N,1,N,00,N diff --git a/357250/price/prices-20250401.csv b/357250/price/prices-20250401.csv index 1fc91f8a98dd..33fbcc2f4afa 100644 --- a/357250/price/prices-20250401.csv +++ b/357250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,10,2,0.38,35816739,13457,149.86,2680,2680,2655,3455,1865,2660,2661.57,0.92,0,178,2706,2682,2671,2647,2636,2677,2642,250,795,1000,1910,5,1,24995105,667,0.00,0.00,11,0.05,0.00,0.00,3310,20240520,-19.34,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3310,-19.34,20240520,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,230549,N,N,0,N,00,N +20250423,151203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,0,3,0.00,35352159,13283,147.92,2680,2680,2655,3455,1865,2660,2661.46,0.92,0,178,2706,2682,2671,2647,2636,2677,2642,250,795,1000,1910,5,1,24995105,665,0.00,0.00,11,0.05,0.00,0.00,3310,20240520,-19.64,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3310,-19.64,20240520,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,230549,N,N,0,N,00,N +20250423,141201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,5,2,0.19,23818269,8949,99.65,2680,2680,2655,3455,1865,2660,2661.56,0.92,0,-1,2706,2682,2671,2647,2636,2677,2642,250,795,1000,1910,5,1,24995105,666,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-19.49,2290,20241209,16.38,2710,-1.66,20250307,2460,8.33,20250102,3310,-19.49,20240520,2290,16.38,20241209,0.00,Y,357250,1000,249 억,,230549,N,N,0,N,00,N +20250423,131200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,5,2,0.19,15615479,5871,65.38,2680,2680,2655,3455,1865,2660,2659.76,0.92,0,-1,2706,2682,2671,2647,2636,2677,2642,250,795,1000,1910,5,1,24995105,666,0.00,0.00,11,0.02,0.00,0.00,3310,20240520,-19.49,2290,20241209,16.38,2710,-1.66,20250307,2460,8.33,20250102,3310,-19.49,20240520,2290,16.38,20241209,0.00,Y,357250,1000,249 억,,230549,N,N,0,N,00,N +20250423,121204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,-5,5,-0.19,13427844,5049,56.22,2680,2680,2655,3455,1865,2660,2659.51,0.92,0,-1,2706,2682,2671,2647,2636,2677,2642,250,795,1000,1910,5,1,24995105,664,0.00,0.00,11,0.02,0.00,0.00,3310,20240520,-19.79,2290,20241209,15.94,2710,-2.03,20250307,2460,7.93,20250102,3310,-19.79,20240520,2290,15.94,20241209,0.00,Y,357250,1000,249 억,,230549,N,N,0,N,00,N +20250423,111205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,0,3,0.00,12071080,4538,50.53,2680,2680,2655,3455,1865,2660,2660.00,0.92,0,-1,2706,2682,2671,2647,2636,2677,2642,250,795,1000,1910,5,1,24995105,665,0.00,0.00,11,0.02,0.00,0.00,3310,20240520,-19.64,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3310,-19.64,20240520,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,230549,N,N,0,N,00,N +20250423,101206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2665,5,2,0.19,8925230,3355,37.36,2680,2680,2655,3455,1865,2660,2660.28,0.92,0,-1,2706,2682,2671,2647,2636,2677,2642,250,795,1000,1910,5,1,24995105,666,0.00,0.00,11,0.01,0.00,0.00,3310,20240520,-19.49,2290,20241209,16.38,2710,-1.66,20250307,2460,8.33,20250102,3310,-19.49,20240520,2290,16.38,20241209,0.00,Y,357250,1000,249 억,,230549,N,N,0,N,00,N +20250423,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,0,3,0.00,3203210,1204,13.41,2680,2680,2660,3455,1865,2660,2660.47,0.92,0,-1,2706,2682,2671,2647,2636,2677,2642,250,795,1000,1910,5,1,24995105,665,0.00,0.00,11,0.00,0.00,0.00,3310,20240520,-19.64,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3310,-19.64,20240520,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,230549,N,N,0,N,00,N 20250422,161135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-20,5,-0.75,23996307,8980,87.15,2695,2695,2660,3480,1880,2680,2672.19,0.92,0,-190,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.04,0.00,0.00,3310,20240520,-19.64,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3310,-19.64,20240520,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N 20250422,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-10,5,-0.37,20756392,7762,75.33,2695,2695,2660,3480,1880,2680,2674.10,0.92,0,-27,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-19.34,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3310,-19.34,20240520,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N 20250422,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-10,5,-0.37,16779985,6270,60.85,2695,2695,2660,3480,1880,2680,2676.23,0.92,0,-2,2713,2696,2683,2666,2653,2690,2660,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.03,0.00,0.00,3310,20240520,-19.34,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3310,-19.34,20240520,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,230753,N,N,0,N,00,N diff --git a/357430/price/prices-20250401.csv b/357430/price/prices-20250401.csv index 538170de64c6..50d1a5922cb3 100644 --- a/357430/price/prices-20250401.csv +++ b/357430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,3,2,0.20,15317657,10423,43.73,1470,1472,1469,1909,1029,1469,1469.60,0.33,0,-96,1481,1475,1471,1465,1461,1478,1468,305,440,1000,1020,1,1,30505307,449,0.00,0.00,09,0.03,0.00,0.00,2926,20240520,-49.69,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,99288,N,N,0,N,00,N +20250423,151203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,0,3,0.00,15123533,10291,43.17,1470,1472,1469,1909,1029,1469,1469.59,0.33,0,-96,1481,1475,1471,1465,1461,1478,1468,305,440,1000,1020,1,1,30505307,448,0.00,0.00,09,0.03,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,99288,N,N,0,N,00,N +20250423,141202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,0,3,0.00,12314471,8380,35.16,1470,1472,1469,1909,1029,1469,1469.51,0.33,0,-139,1481,1475,1471,1465,1461,1478,1468,305,440,1000,1020,1,1,30505307,448,0.00,0.00,09,0.03,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,99288,N,N,0,N,00,N +20250423,131201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,0,3,0.00,11156685,7592,31.85,1470,1472,1469,1909,1029,1469,1469.53,0.33,0,-139,1481,1475,1471,1465,1461,1478,1468,305,440,1000,1020,1,1,30505307,448,0.00,0.00,09,0.02,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,99288,N,N,0,N,00,N +20250423,121204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,0,3,0.00,10143065,6902,28.96,1470,1472,1469,1909,1029,1469,1469.58,0.33,0,-139,1481,1475,1471,1465,1461,1478,1468,305,440,1000,1020,1,1,30505307,448,0.00,0.00,09,0.02,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,99288,N,N,0,N,00,N +20250423,111205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,0,3,0.00,8717404,5932,24.89,1470,1472,1469,1909,1029,1469,1469.56,0.33,0,-139,1481,1475,1471,1465,1461,1478,1468,305,440,1000,1020,1,1,30505307,448,0.00,0.00,09,0.02,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,99288,N,N,0,N,00,N +20250423,101207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,0,3,0.00,5674909,3861,16.20,1470,1472,1469,1909,1029,1469,1469.80,0.33,0,-133,1481,1475,1471,1465,1461,1478,1468,305,440,1000,1020,1,1,30505307,448,0.00,0.00,09,0.01,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,99288,N,N,0,N,00,N +20250423,091213,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,3,2,0.20,155882,106,0.44,1470,1472,1470,1909,1029,1469,1470.58,0.33,0,-14,1481,1475,1471,1465,1461,1478,1468,305,440,1000,1020,1,1,30505307,449,0.00,0.00,09,0.00,0.00,0.00,2926,20240520,-49.69,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,99288,N,N,0,N,00,N 20250422,161135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1469,-1,5,-0.07,35075252,23836,137.58,1468,1477,1467,1911,1029,1470,1471.52,0.32,0,-138,1473,1471,1470,1468,1467,1471,1468,305,441,1000,1020,1,1,30505307,448,0.00,0.00,09,0.08,0.00,0.00,2926,20240520,-49.79,1442,20250408,1.87,1563,-6.01,20250306,1442,1.87,20250408,2975,-50.62,20240520,1442,1.87,20250408,0.00,Y,357430,1000,305 억,,97527,N,N,0,N,00,N 20250422,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1472,2,2,0.14,26787154,18194,105.02,1468,1477,1467,1911,1029,1470,1472.31,0.32,0,-138,1473,1471,1470,1468,1467,1471,1468,305,441,1000,1020,1,1,30505307,449,0.00,0.00,09,0.06,0.00,0.00,2926,20240520,-49.69,1442,20250408,2.08,1563,-5.82,20250306,1442,2.08,20250408,2975,-50.52,20240520,1442,2.08,20250408,0.00,Y,357430,1000,305 억,,97527,N,N,0,N,00,N 20250422,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1473,3,2,0.20,22633294,15371,88.72,1468,1477,1467,1911,1029,1470,1472.47,0.32,0,-138,1473,1471,1470,1468,1467,1471,1468,305,441,1000,1020,1,1,30505307,449,0.00,0.00,09,0.05,0.00,0.00,2926,20240520,-49.66,1442,20250408,2.15,1563,-5.76,20250306,1442,2.15,20250408,2975,-50.49,20240520,1442,2.15,20250408,0.00,Y,357430,1000,305 억,,97527,N,N,0,N,00,N diff --git a/357550/price/prices-20250401.csv b/357550/price/prices-20250401.csv index 0b4c70ae55cd..f6b84bc61b27 100644 --- a/357550/price/prices-20250401.csv +++ b/357550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,47300,1400,2,3.05,299454300,6419,107.92,45950,47400,45800,59600,32150,45900,46651.24,0.91,0,3161,47033,46466,46033,45466,45033,46250,45250,27,13700,500,33040,50,1,5455000,2580,59.50,6.32,12,0.12,795.00,7486.00,62100,20240412,-23.83,35800,20250110,32.12,53900,-12.24,20250204,35800,32.12,20250110,62000,-23.71,20240424,35800,32.12,20250110,0.94,Y,357550,500,27 억,,49896,N,N,195,N,00,N +20250423,151203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46950,1050,2,2.29,262992550,5645,94.91,45950,47200,45800,59600,32150,45900,46588.58,0.91,0,2647,47033,46466,46033,45466,45033,46250,45250,27,13700,500,33040,50,1,5455000,2561,59.06,6.27,12,0.10,795.00,7486.00,62100,20240412,-24.40,35800,20250110,31.15,53900,-12.89,20250204,35800,31.15,20250110,62000,-24.27,20240424,35800,31.15,20250110,0.94,Y,357550,500,27 억,,49896,N,N,107,N,00,N +20250423,141202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46750,850,2,1.85,227024100,4878,82.01,45950,47200,45800,59600,32150,45900,46540.41,0.91,0,2503,47033,46466,46033,45466,45033,46250,45250,27,13700,500,33040,50,1,5455000,2550,58.81,6.24,12,0.09,795.00,7486.00,62100,20240412,-24.72,35800,20250110,30.59,53900,-13.27,20250204,35800,30.59,20250110,62000,-24.60,20240424,35800,30.59,20250110,0.94,Y,357550,500,27 억,,49896,N,N,107,N,00,N +20250423,131201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46800,900,2,1.96,219351100,4714,79.25,45950,47200,45800,59600,32150,45900,46531.84,0.91,0,2497,47033,46466,46033,45466,45033,46250,45250,27,13700,500,33040,50,1,5455000,2553,58.87,6.25,12,0.09,795.00,7486.00,62100,20240412,-24.64,35800,20250110,30.73,53900,-13.17,20250204,35800,30.73,20250110,62000,-24.52,20240424,35800,30.73,20250110,0.94,Y,357550,500,27 억,,49896,N,N,107,N,00,N +20250423,121204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46950,1050,2,2.29,215976650,4642,78.04,45950,47200,45800,59600,32150,45900,46526.64,0.91,0,2472,47033,46466,46033,45466,45033,46250,45250,27,13700,500,33040,50,1,5455000,2561,59.06,6.27,12,0.09,795.00,7486.00,62100,20240412,-24.40,35800,20250110,31.15,53900,-12.89,20250204,35800,31.15,20250110,62000,-24.27,20240424,35800,31.15,20250110,0.94,Y,357550,500,27 억,,49896,N,N,107,N,00,N +20250423,111205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46400,500,2,1.09,174224850,3750,63.05,45950,46950,45800,59600,32150,45900,46459.96,0.91,0,1841,47033,46466,46033,45466,45033,46250,45250,27,13700,500,33040,50,1,5455000,2531,58.36,6.20,12,0.07,795.00,7486.00,62100,20240412,-25.28,35800,20250110,29.61,53900,-13.91,20250204,35800,29.61,20250110,62000,-25.16,20240424,35800,29.61,20250110,0.94,Y,357550,500,27 억,,49896,N,N,107,N,00,N +20250423,101207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46600,700,2,1.53,162081600,3489,58.66,45950,46950,45800,59600,32150,45900,46455.03,0.91,0,1798,47033,46466,46033,45466,45033,46250,45250,27,13700,500,33040,50,1,5455000,2542,58.62,6.22,12,0.06,795.00,7486.00,62100,20240412,-24.96,35800,20250110,30.17,53900,-13.54,20250204,35800,30.17,20250110,62000,-24.84,20240424,35800,30.17,20250110,0.94,Y,357550,500,27 억,,49896,N,N,107,N,00,N +20250423,091213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46000,100,2,0.22,17742650,386,6.49,45950,46050,45800,59600,32150,45900,45965.41,0.91,0,-83,47033,46466,46033,45466,45033,46250,45250,27,13700,500,33040,50,1,5455000,2509,57.86,6.14,12,0.01,795.00,7486.00,62100,20240412,-25.93,35800,20250110,28.49,53900,-14.66,20250204,35800,28.49,20250110,62000,-25.81,20240424,35800,28.49,20250110,0.94,Y,357550,500,27 억,,49896,N,N,107,N,00,N 20250422,161135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45900,-750,5,-1.61,273399400,5948,347.84,46050,46600,45600,60600,32700,46650,45964.93,0.92,0,-130,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2504,57.74,6.13,12,0.11,795.00,7486.00,62100,20240412,-26.09,35800,20250110,28.21,53900,-14.84,20250204,35800,28.21,20250110,62000,-25.97,20240424,35800,28.21,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N 20250422,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45700,-950,5,-2.04,232491100,5056,295.67,46050,46600,45600,60600,32700,46650,45983.21,0.92,0,281,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2493,57.48,6.10,12,0.09,795.00,7486.00,62100,20240412,-26.41,35800,20250110,27.65,53900,-15.21,20250204,35800,27.65,20250110,62000,-26.29,20240424,35800,27.65,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N 20250422,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45850,-800,5,-1.71,228238000,4963,290.23,46050,46600,45600,60600,32700,46650,45987.91,0.92,0,280,47916,47282,46816,46182,45716,47050,45950,27,13950,500,33580,50,1,5455000,2501,57.67,6.12,12,0.09,795.00,7486.00,62100,20240412,-26.17,35800,20250110,28.07,53900,-14.94,20250204,35800,28.07,20250110,62000,-26.05,20240424,35800,28.07,20250110,0.94,Y,357550,500,27 억,,50026,N,N,107,N,00,N diff --git a/357580/price/prices-20250401.csv b/357580/price/prices-20250401.csv index 4551ae6fc210..77e29a8da7d9 100644 --- a/357580/price/prices-20250401.csv +++ b/357580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,320,2,5.42,395783305,63706,801.23,5940,6510,5920,7670,4130,5900,6212.65,0.91,0,8746,6073,5986,5933,5846,5793,5960,5820,56,1770,500,4010,10,1,11220264,698,40.13,1.69,12,0.57,155.00,3691.00,12280,20240522,-49.35,4445,20241209,39.93,7900,-21.27,20250210,4660,33.48,20250203,12280,-49.35,20240522,4445,39.93,20241209,1.11,Y,357580,500,56 억,,102204,N,N,1122,N,00,N +20250423,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,280,2,4.75,386561485,62219,782.53,5940,6510,5920,7670,4130,5900,6212.92,0.91,0,8900,6073,5986,5933,5846,5793,5960,5820,56,1770,500,4010,10,1,11220264,693,39.87,1.67,12,0.55,155.00,3691.00,12280,20240522,-49.67,4445,20241209,39.03,7900,-21.77,20250210,4660,32.62,20250203,12280,-49.67,20240522,4445,39.03,20241209,1.11,Y,357580,500,56 억,,102204,N,N,382,N,00,N +20250423,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,230,2,3.90,349610110,56227,707.17,5940,6510,5920,7670,4130,5900,6217.83,0.91,0,7163,6073,5986,5933,5846,5793,5960,5820,56,1770,500,4010,10,1,11220264,688,39.55,1.66,12,0.50,155.00,3691.00,12280,20240522,-50.08,4445,20241209,37.91,7900,-22.41,20250210,4660,31.55,20250203,12280,-50.08,20240522,4445,37.91,20241209,1.11,Y,357580,500,56 억,,102204,N,N,382,N,00,N +20250423,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,240,2,4.07,342317810,55037,692.20,5940,6510,5920,7670,4130,5900,6219.78,0.91,0,6834,6073,5986,5933,5846,5793,5960,5820,56,1770,500,4010,10,1,11220264,689,39.61,1.66,12,0.49,155.00,3691.00,12280,20240522,-50.00,4445,20241209,38.13,7900,-22.28,20250210,4660,31.76,20250203,12280,-50.00,20240522,4445,38.13,20241209,1.11,Y,357580,500,56 억,,102204,N,N,382,N,00,N +20250423,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,280,2,4.75,326911590,52525,660.61,5940,6510,5920,7670,4130,5900,6223.92,0.91,0,6339,6073,5986,5933,5846,5793,5960,5820,56,1770,500,4010,10,1,11220264,693,39.87,1.67,12,0.47,155.00,3691.00,12280,20240522,-49.67,4445,20241209,39.03,7900,-21.77,20250210,4660,32.62,20250203,12280,-49.67,20240522,4445,39.03,20241209,1.11,Y,357580,500,56 억,,102204,N,N,382,N,00,N +20250423,111205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,260,2,4.41,259228590,41493,521.86,5940,6510,5920,7670,4130,5900,6247.53,0.91,0,2225,6073,5986,5933,5846,5793,5960,5820,56,1770,500,4010,10,1,11220264,691,39.74,1.67,12,0.37,155.00,3691.00,12280,20240522,-49.84,4445,20241209,38.58,7900,-22.03,20250210,4660,32.19,20250203,12280,-49.84,20240522,4445,38.58,20241209,1.11,Y,357580,500,56 억,,102204,N,N,382,N,00,N +20250423,101207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,150,2,2.54,34313080,5684,71.49,5940,6100,5920,7670,4130,5900,6036.78,0.91,0,625,6073,5986,5933,5846,5793,5960,5820,56,1770,500,4010,10,1,11220264,679,39.03,1.64,12,0.05,155.00,3691.00,12280,20240522,-50.73,4445,20241209,36.11,7900,-23.42,20250210,4660,29.83,20250203,12280,-50.73,20240522,4445,36.11,20241209,1.11,Y,357580,500,56 억,,102204,N,N,382,N,00,N +20250423,091213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,50,2,0.85,832620,140,1.76,5940,5950,5940,7670,4130,5900,5947.29,0.91,0,87,6073,5986,5933,5846,5793,5960,5820,56,1770,500,4010,10,1,11220264,668,38.39,1.61,12,0.00,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.11,Y,357580,500,56 억,,102204,N,N,382,N,00,N 20250422,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-30,5,-0.51,47255130,7937,216.68,5930,6020,5880,7700,4160,5930,5953.81,0.90,0,797,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,662,38.06,1.60,12,0.07,155.00,3691.00,12280,20240522,-51.95,4445,20241209,32.73,7900,-25.32,20250210,4660,26.61,20250203,12280,-51.95,20240522,4445,32.73,20241209,1.11,Y,357580,500,56 억,,101414,N,N,382,N,00,N 20250422,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,70,2,1.18,41522600,6967,190.20,5930,6020,5880,7700,4160,5930,5959.90,0.90,0,695,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,673,38.71,1.63,12,0.06,155.00,3691.00,12280,20240522,-51.14,4445,20241209,34.98,7900,-24.05,20250210,4660,28.76,20250203,12280,-51.14,20240522,4445,34.98,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N 20250422,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,50,2,0.84,28769910,4842,132.19,5930,6020,5880,7700,4160,5930,5941.74,0.90,0,414,6030,5980,5940,5890,5850,5960,5870,56,1770,500,4030,10,1,11220264,671,38.58,1.62,12,0.04,155.00,3691.00,12280,20240522,-51.30,4445,20241209,34.53,7900,-24.30,20250210,4660,28.33,20250203,12280,-51.30,20240522,4445,34.53,20241209,1.11,Y,357580,500,56 억,,101414,N,N,57,N,00,N diff --git a/357780/price/prices-20250401.csv b/357780/price/prices-20250401.csv index fe804cb563b8..aaf05baad7b5 100644 --- a/357780/price/prices-20250401.csv +++ b/357780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161143,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,178800,2100,2,1.19,2445377800,13644,69.10,180000,180300,178300,229500,123700,176700,179228.03,32.57,0,1224,180100,178400,176600,174900,173100,177500,174000,39,52800,500,134290,100,1,7778566,13908,11.74,1.37,12,0.18,15226.00,130694.00,358500,20240528,-50.13,159000,20250409,12.45,216500,-17.41,20250317,159000,12.45,20250409,358500,-50.13,20240528,159000,12.45,20250409,0.40,Y,357780,500,38 억,,2533334,N,N,771,N,00,N +20250423,151204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,178900,2200,2,1.25,2257206000,12592,63.78,180000,180300,178300,229500,123700,176700,179257.15,32.57,0,1176,180100,178400,176600,174900,173100,177500,174000,39,52800,500,134290,100,1,7778566,13916,11.75,1.37,12,0.16,15226.00,130694.00,358500,20240528,-50.10,159000,20250409,12.52,216500,-17.37,20250317,159000,12.52,20250409,358500,-50.10,20240528,159000,12.52,20250409,0.40,Y,357780,500,38 억,,2533334,N,N,993,N,00,N +20250423,141202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,179100,2400,2,1.36,1839445000,10257,51.95,180000,180300,178300,229500,123700,176700,179335.58,32.57,0,674,180100,178400,176600,174900,173100,177500,174000,39,52800,500,134290,100,1,7778566,13931,11.76,1.37,12,0.13,15226.00,130694.00,358500,20240528,-50.04,159000,20250409,12.64,216500,-17.27,20250317,159000,12.64,20250409,358500,-50.04,20240528,159000,12.64,20250409,0.40,Y,357780,500,38 억,,2533334,N,N,993,N,00,N +20250423,131201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,179300,2600,2,1.47,1471376100,8203,41.55,180000,180300,178300,229500,123700,176700,179370.49,32.57,0,-79,180100,178400,176600,174900,173100,177500,174000,39,52800,500,134290,100,1,7778566,13947,11.78,1.37,12,0.11,15226.00,130694.00,358500,20240528,-49.99,159000,20250409,12.77,216500,-17.18,20250317,159000,12.77,20250409,358500,-49.99,20240528,159000,12.77,20250409,0.40,Y,357780,500,38 억,,2533334,N,N,993,N,00,N +20250423,121205,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,178900,2200,2,1.25,1084436600,6041,30.60,180000,180300,178300,229500,123700,176700,179512.76,32.57,0,-622,180100,178400,176600,174900,173100,177500,174000,39,52800,500,134290,100,1,7778566,13916,11.75,1.37,12,0.08,15226.00,130694.00,358500,20240528,-50.10,159000,20250409,12.52,216500,-17.37,20250317,159000,12.52,20250409,358500,-50.10,20240528,159000,12.52,20250409,0.40,Y,357780,500,38 억,,2533334,N,N,993,N,00,N +20250423,111206,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,179500,2800,2,1.58,752603300,4189,21.22,180000,180300,178300,229500,123700,176700,179661.80,32.57,0,-458,180100,178400,176600,174900,173100,177500,174000,39,52800,500,134290,100,1,7778566,13963,11.79,1.37,12,0.05,15226.00,130694.00,358500,20240528,-49.93,159000,20250409,12.89,216500,-17.09,20250317,159000,12.89,20250409,358500,-49.93,20240528,159000,12.89,20250409,0.40,Y,357780,500,38 억,,2533334,N,N,993,N,00,N +20250423,101208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,179900,3200,2,1.81,484234900,2697,13.66,180000,180300,178300,229500,123700,176700,179545.75,32.57,0,-112,180100,178400,176600,174900,173100,177500,174000,39,52800,500,134290,100,1,7778566,13994,11.82,1.38,12,0.03,15226.00,130694.00,358500,20240528,-49.82,159000,20250409,13.14,216500,-16.91,20250317,159000,13.14,20250409,358500,-49.82,20240528,159000,13.14,20250409,0.40,Y,357780,500,38 억,,2533334,N,N,993,N,00,N +20250423,091213,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,179500,2800,2,1.58,173245200,967,4.90,180000,180000,178300,229500,123700,176700,179157.39,32.57,0,-18,180100,178400,176600,174900,173100,177500,174000,39,52800,500,134290,100,1,7778566,13963,11.79,1.37,12,0.01,15226.00,130694.00,358500,20240528,-49.93,159000,20250409,12.89,216500,-17.09,20250317,159000,12.89,20250409,358500,-49.93,20240528,159000,12.89,20250409,0.40,Y,357780,500,38 억,,2533334,N,N,993,N,00,N 20250422,161136,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,176700,900,2,0.51,3175238500,17904,74.67,177000,178300,174800,228500,123100,175800,177347.99,32.59,0,1822,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13745,11.61,1.35,12,0.23,15226.00,130694.00,358500,20240528,-50.71,159000,20250409,11.13,216500,-18.38,20250317,159000,11.13,20250409,358500,-50.71,20240528,159000,11.13,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,993,N,00,N 20250422,151157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,177000,1200,2,0.68,3023218300,17044,71.09,177000,178300,174800,228500,123100,175800,177377.28,32.59,0,1998,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13768,11.62,1.35,12,0.22,15226.00,130694.00,358500,20240528,-50.63,159000,20250409,11.32,216500,-18.24,20250317,159000,11.32,20250409,358500,-50.63,20240528,159000,11.32,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N 20250422,141157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,178000,2200,2,1.25,2028347100,11444,47.73,177000,178100,174800,228500,123100,175800,177241.10,32.59,0,2820,180266,178032,175966,173732,171666,179150,174850,39,52700,500,133600,100,1,7778566,13846,11.69,1.36,12,0.15,15226.00,130694.00,358500,20240528,-50.35,159000,20250409,11.95,216500,-17.78,20250317,159000,11.95,20250409,358500,-50.35,20240528,159000,11.95,20250409,0.38,Y,357780,500,38 억,,2534859,N,N,887,N,00,N diff --git a/357880/price/prices-20250401.csv b/357880/price/prices-20250401.csv index c72065faf9da..ccf2de1104b4 100644 --- a/357880/price/prices-20250401.csv +++ b/357880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,105,2,4.50,29625169136,11214654,445.18,2375,2850,2345,3035,1635,2335,2641.73,1.08,0,49674,2571,2452,2376,2257,2181,2415,2220,170,700,500,1440,5,1,33954019,828,-2.08,8.00,12,33.03,-1175.00,305.00,3995,20241120,-38.92,1293,20241024,88.71,3050,-20.00,20250418,1450,68.28,20250409,4630,-47.30,20240423,1450,68.28,20250409,1.13,Y,357880,500,169 억,,365927,N,N,6105,N,00,N +20250423,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,100,2,4.28,29399199906,11121854,441.50,2375,2850,2345,3035,1635,2335,2643.37,1.08,0,44902,2571,2452,2376,2257,2181,2415,2220,170,700,500,1440,5,1,33954019,827,-2.07,7.98,12,32.76,-1175.00,305.00,3995,20241120,-39.05,1293,20241024,88.32,3050,-20.16,20250418,1450,67.93,20250409,4630,-47.41,20240423,1450,67.93,20250409,1.13,Y,357880,500,169 억,,365927,N,N,4207,N,00,N +20250423,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,105,2,4.50,28781698667,10870450,431.52,2375,2850,2345,3035,1635,2335,2647.70,1.08,0,26471,2571,2452,2376,2257,2181,2415,2220,170,700,500,1440,5,1,33954019,828,-2.08,8.00,12,32.02,-1175.00,305.00,3995,20241120,-38.92,1293,20241024,88.71,3050,-20.00,20250418,1450,68.28,20250409,4630,-47.30,20240423,1450,68.28,20250409,1.13,Y,357880,500,169 억,,365927,N,N,4207,N,00,N +20250423,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,165,2,7.07,27742269461,10450338,414.84,2375,2850,2345,3035,1635,2335,2654.68,1.08,0,-57995,2571,2452,2376,2257,2181,2415,2220,170,700,500,1440,5,1,33954019,849,-2.13,8.20,12,30.78,-1175.00,305.00,3995,20241120,-37.42,1293,20241024,93.35,3050,-18.03,20250418,1450,72.41,20250409,4630,-46.00,20240423,1450,72.41,20250409,1.13,Y,357880,500,169 억,,365927,N,N,4207,N,00,N +20250423,121205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,210,2,8.99,26571693528,9988937,396.52,2375,2850,2345,3035,1635,2335,2660.11,1.08,0,-41738,2571,2452,2376,2257,2181,2415,2220,170,700,500,1440,5,1,33954019,864,-2.17,8.34,12,29.42,-1175.00,305.00,3995,20241120,-36.30,1293,20241024,96.83,3050,-16.56,20250418,1450,75.52,20250409,4630,-45.03,20240423,1450,75.52,20250409,1.13,Y,357880,500,169 억,,365927,N,N,4207,N,00,N +20250423,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,205,2,8.78,25095512968,9402720,373.25,2375,2850,2345,3035,1635,2335,2668.96,1.08,0,302,2571,2452,2376,2257,2181,2415,2220,170,700,500,1440,5,1,33954019,862,-2.16,8.33,12,27.69,-1175.00,305.00,3995,20241120,-36.42,1293,20241024,96.44,3050,-16.72,20250418,1450,75.17,20250409,4630,-45.14,20240423,1450,75.17,20250409,1.13,Y,357880,500,169 억,,365927,N,N,4207,N,00,N +20250423,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2670,335,2,14.35,21057840946,7845471,311.44,2375,2850,2345,3035,1635,2335,2684.08,1.08,0,-161261,2571,2452,2376,2257,2181,2415,2220,170,700,500,1440,5,1,33954019,907,-2.27,8.75,12,23.11,-1175.00,305.00,3995,20241120,-33.17,1293,20241024,106.50,3050,-12.46,20250418,1450,84.14,20250409,4630,-42.33,20240423,1450,84.14,20250409,1.13,Y,357880,500,169 억,,365927,N,N,4207,N,00,N +20250423,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,160,2,6.85,2158214329,877766,34.84,2375,2550,2345,3035,1635,2335,2458.76,1.08,0,-63549,2571,2452,2376,2257,2181,2415,2220,170,700,500,1440,5,1,33954019,847,-2.12,8.18,12,2.59,-1175.00,305.00,3995,20241120,-37.55,1293,20241024,92.96,3050,-18.20,20250418,1450,72.07,20250409,4630,-46.11,20240423,1450,72.07,20250409,1.13,Y,357880,500,169 억,,365927,N,N,4207,N,00,N 20250422,161136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-210,5,-8.25,5901200140,2486550,40.46,2485,2495,2300,3305,1785,2545,2373.25,0.68,0,125013,3011,2777,2591,2357,2171,2895,2475,170,760,500,1570,5,1,33954019,793,-1.99,7.66,12,7.32,-1175.00,305.00,3995,20241120,-41.55,1293,20241024,80.59,3050,-23.44,20250418,1450,61.03,20250409,4690,-50.21,20240422,1450,61.03,20250409,0.84,Y,357880,500,169 억,,230742,N,N,4207,N,00,N 20250422,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-200,5,-7.86,5766439793,2429112,39.52,2485,2495,2300,3305,1785,2545,2373.87,0.68,0,112527,3011,2777,2591,2357,2171,2895,2475,170,760,500,1570,5,1,33954019,796,-2.00,7.69,12,7.15,-1175.00,305.00,3995,20241120,-41.30,1293,20241024,81.36,3050,-23.11,20250418,1450,61.72,20250409,4690,-50.00,20240422,1450,61.72,20250409,0.84,Y,357880,500,169 억,,230742,N,N,6619,N,00,N 20250422,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-215,5,-8.45,5134677952,2160404,35.15,2485,2495,2300,3305,1785,2545,2376.70,0.68,0,140455,3011,2777,2591,2357,2171,2895,2475,170,760,500,1570,5,1,33954019,791,-1.98,7.64,12,6.36,-1175.00,305.00,3995,20241120,-41.68,1293,20241024,80.20,3050,-23.61,20250418,1450,60.69,20250409,4690,-50.32,20240422,1450,60.69,20250409,0.84,Y,357880,500,169 억,,230742,N,N,6619,N,00,N diff --git a/358570/price/prices-20250401.csv b/358570/price/prices-20250401.csv index a3cc6b972f02..8a2fabe4d437 100644 --- a/358570/price/prices-20250401.csv +++ b/358570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161143,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14830,30,2,0.20,6418670840,431543,32.87,15120,15170,14600,19240,10360,14800,14873.77,4.66,0,-39102,16520,15660,15020,14160,13520,15340,13840,308,4440,500,10650,10,1,61614273,9137,-13.32,27.31,12,0.70,-1113.00,543.00,16628,20250306,-10.81,6236,20241223,137.81,16628,-10.81,20250306,7177,106.63,20250102,18290,-18.92,20250306,7490,98.00,20241223,1.30,Y,358570,500,308 억,,2870534,N,N,20483,N,00,N +20250423,151204,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14910,110,2,0.74,6191193840,416233,31.70,15120,15170,14600,19240,10360,14800,14874.35,4.66,0,-38406,16520,15660,15020,14160,13520,15340,13840,308,4440,500,10650,10,1,61614273,9187,-13.40,27.46,12,0.68,-1113.00,543.00,16628,20250306,-10.33,6236,20241223,139.10,16628,-10.33,20250306,7177,107.75,20250102,18290,-18.48,20250306,7490,99.07,20241223,1.30,Y,358570,500,308 억,,2870534,N,N,8269,N,00,N +20250423,141203,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14890,90,2,0.61,5590734250,375892,28.63,15120,15170,14600,19240,10360,14800,14873.25,4.66,0,-42874,16520,15660,15020,14160,13520,15340,13840,308,4440,500,10650,10,1,61614273,9174,-13.38,27.42,12,0.61,-1113.00,543.00,16628,20250306,-10.45,6236,20241223,138.77,16628,-10.45,20250306,7177,107.47,20250102,18290,-18.59,20250306,7490,98.80,20241223,1.30,Y,358570,500,308 억,,2870534,N,N,8269,N,00,N +20250423,131202,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14840,40,2,0.27,4725218785,317979,24.22,15120,15170,14600,19240,10360,14800,14860.16,4.66,0,-49569,16520,15660,15020,14160,13520,15340,13840,308,4440,500,10650,10,1,61614273,9144,-13.33,27.33,12,0.52,-1113.00,543.00,16628,20250306,-10.75,6236,20241223,137.97,16628,-10.75,20250306,7177,106.77,20250102,18290,-18.86,20250306,7490,98.13,20241223,1.30,Y,358570,500,308 억,,2870534,N,N,8269,N,00,N +20250423,121206,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14830,30,2,0.20,4104727145,276146,21.03,15120,15170,14600,19240,10360,14800,14864.34,4.66,0,-49725,16520,15660,15020,14160,13520,15340,13840,308,4440,500,10650,10,1,61614273,9137,-13.32,27.31,12,0.45,-1113.00,543.00,16628,20250306,-10.81,6236,20241223,137.81,16628,-10.81,20250306,7177,106.63,20250102,18290,-18.92,20250306,7490,98.00,20241223,1.30,Y,358570,500,308 억,,2870534,N,N,8269,N,00,N +20250423,111206,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14920,120,2,0.81,3375076745,226983,17.29,15120,15170,14600,19240,10360,14800,14869.29,4.66,0,-64743,16520,15660,15020,14160,13520,15340,13840,308,4440,500,10650,10,1,61614273,9193,-13.41,27.48,12,0.37,-1113.00,543.00,16628,20250306,-10.27,6236,20241223,139.26,16628,-10.27,20250306,7177,107.89,20250102,18290,-18.43,20250306,7490,99.20,20241223,1.30,Y,358570,500,308 억,,2870534,N,N,8269,N,00,N +20250423,101208,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14980,180,2,1.22,2709892020,182327,13.89,15120,15170,14600,19240,10360,14800,14862.81,4.66,0,-64331,16520,15660,15020,14160,13520,15340,13840,308,4440,500,10650,10,1,61614273,9230,-13.46,27.59,12,0.30,-1113.00,543.00,16628,20250306,-9.91,6236,20241223,140.22,16628,-9.91,20250306,7177,108.72,20250102,18290,-18.10,20250306,7490,100.00,20241223,1.30,Y,358570,500,308 억,,2870534,N,N,8269,N,00,N +20250423,091214,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14730,-70,5,-0.47,936172110,62985,4.80,15120,15170,14700,19240,10360,14800,14863.41,4.66,0,-30955,16520,15660,15020,14160,13520,15340,13840,308,4440,500,10650,10,1,61614273,9076,-13.23,27.13,12,0.10,-1113.00,543.00,16628,20250306,-11.41,6236,20241223,136.21,16628,-11.41,20250306,7177,105.24,20250102,18290,-19.46,20250306,7490,96.66,20241223,1.30,Y,358570,500,308 억,,2870534,N,N,8269,N,00,N 20250422,161136,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14800,-970,5,-6.15,19859220105,1313077,188.78,15210,15880,14380,20500,11040,15770,15124.22,4.65,401064,-41740,16383,16076,15793,15486,15203,15935,15345,308,4730,500,11350,10,1,61614273,9119,-13.30,27.26,12,2.13,-1113.00,543.00,16628,20250306,-10.99,6236,20241223,137.33,16628,-10.99,20250306,7177,106.21,20250102,18290,-19.08,20250306,7490,97.60,20241223,1.34,Y,358570,500,308 억,,2864829,N,N,8269,N,00,N 20250422,151157,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14660,-1110,5,-7.04,18929332625,1249699,179.67,15210,15880,14380,20500,11040,15770,15147.11,4.65,401064,-49629,16383,16076,15793,15486,15203,15935,15345,308,4730,500,11350,10,1,61614273,9033,-13.17,27.00,12,2.03,-1113.00,543.00,16628,20250306,-11.84,6236,20241223,135.09,16628,-11.84,20250306,7177,104.26,20250102,18290,-19.85,20250306,7490,95.73,20241223,1.34,Y,358570,500,308 억,,2864829,N,N,18400,N,00,N 20250422,141158,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14920,-850,5,-5.39,17007434530,1119600,160.96,15210,15880,14380,20500,11040,15770,15190.63,4.65,401064,-30438,16383,16076,15793,15486,15203,15935,15345,308,4730,500,11350,10,1,61614273,9193,-13.41,27.48,12,1.82,-1113.00,543.00,16628,20250306,-10.27,6236,20241223,139.26,16628,-10.27,20250306,7177,107.89,20250102,18290,-18.43,20250306,7490,99.20,20241223,1.34,Y,358570,500,308 억,,2864829,N,N,18400,N,00,N diff --git a/359090/price/prices-20250401.csv b/359090/price/prices-20250401.csv index 7847f9dcf3e9..c8deeba347a7 100644 --- a/359090/price/prices-20250401.csv +++ b/359090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,25,2,2.39,218765672,206569,118.83,1046,1070,1046,1358,732,1045,1058.98,1.18,0,36387,1066,1055,1045,1034,1024,1050,1029,57,313,100,680,1,1,56725891,607,15.74,1.29,12,0.36,68.00,827.00,2395,20240422,-55.32,894,20250409,19.69,1275,-16.08,20250109,894,19.69,20250409,2235,-52.13,20240424,894,19.69,20250409,2.65,Y,359090,100,56 억,,668033,N,N,2505,N,00,N +20250423,151205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1065,20,2,1.91,193676246,183065,105.30,1046,1068,1046,1358,732,1045,1057.96,1.18,0,36913,1066,1055,1045,1034,1024,1050,1029,57,313,100,680,1,1,56725891,604,15.66,1.29,12,0.32,68.00,827.00,2395,20240422,-55.53,894,20250409,19.13,1275,-16.47,20250109,894,19.13,20250409,2235,-52.35,20240424,894,19.13,20250409,2.65,Y,359090,100,56 억,,668033,N,N,1863,N,00,N +20250423,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1063,18,2,1.72,176845218,167232,96.20,1046,1065,1046,1358,732,1045,1057.48,1.18,0,30104,1066,1055,1045,1034,1024,1050,1029,57,313,100,680,1,1,56725891,603,15.63,1.29,12,0.29,68.00,827.00,2395,20240422,-55.62,894,20250409,18.90,1275,-16.63,20250109,894,18.90,20250409,2235,-52.44,20240424,894,18.90,20250409,2.65,Y,359090,100,56 억,,668033,N,N,1863,N,00,N +20250423,131202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1060,15,2,1.44,158413368,149851,86.20,1046,1065,1046,1358,732,1045,1057.14,1.18,0,26832,1066,1055,1045,1034,1024,1050,1029,57,313,100,680,1,1,56725891,601,15.59,1.28,12,0.26,68.00,827.00,2395,20240422,-55.74,894,20250409,18.57,1275,-16.86,20250109,894,18.57,20250409,2235,-52.57,20240424,894,18.57,20250409,2.65,Y,359090,100,56 억,,668033,N,N,1863,N,00,N +20250423,121206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1062,17,2,1.63,147942316,139980,80.52,1046,1065,1046,1358,732,1045,1056.88,1.18,0,26011,1066,1055,1045,1034,1024,1050,1029,57,313,100,680,1,1,56725891,602,15.62,1.28,12,0.25,68.00,827.00,2395,20240422,-55.66,894,20250409,18.79,1275,-16.71,20250109,894,18.79,20250409,2235,-52.48,20240424,894,18.79,20250409,2.65,Y,359090,100,56 억,,668033,N,N,1863,N,00,N +20250423,111207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1061,16,2,1.53,116464805,110333,63.47,1046,1063,1046,1358,732,1045,1055.58,1.18,0,19222,1066,1055,1045,1034,1024,1050,1029,57,313,100,680,1,1,56725891,602,15.60,1.28,12,0.19,68.00,827.00,2395,20240422,-55.70,894,20250409,18.68,1275,-16.78,20250109,894,18.68,20250409,2235,-52.53,20240424,894,18.68,20250409,2.65,Y,359090,100,56 억,,668033,N,N,1863,N,00,N +20250423,101208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1053,8,2,0.77,63907924,60637,34.88,1046,1063,1046,1358,732,1045,1053.94,1.18,0,3780,1066,1055,1045,1034,1024,1050,1029,57,313,100,680,1,1,56725891,597,15.49,1.27,12,0.11,68.00,827.00,2395,20240422,-56.03,894,20250409,17.79,1275,-17.41,20250109,894,17.79,20250409,2235,-52.89,20240424,894,17.79,20250409,2.65,Y,359090,100,56 억,,668033,N,N,1863,N,00,N +20250423,091214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1053,8,2,0.77,16756229,15862,9.12,1046,1063,1046,1358,732,1045,1056.38,1.18,0,-1106,1066,1055,1045,1034,1024,1050,1029,57,313,100,680,1,1,56725891,597,15.49,1.27,12,0.03,68.00,827.00,2395,20240422,-56.03,894,20250409,17.79,1275,-17.41,20250109,894,17.79,20250409,2235,-52.89,20240424,894,17.79,20250409,2.65,Y,359090,100,56 억,,668033,N,N,1863,N,00,N 20250422,161136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1045,-4,5,-0.38,181317962,173618,83.21,1051,1056,1035,1363,735,1049,1044.35,1.17,0,3871,1075,1062,1050,1037,1025,1068,1043,57,314,100,690,1,1,56725891,593,15.37,1.26,12,0.31,68.00,827.00,2395,20240422,-56.37,894,20250409,16.89,1275,-18.04,20250109,894,16.89,20250409,2395,-56.37,20240422,894,16.89,20250409,2.56,Y,359090,100,56 억,,664162,N,N,1863,N,00,N 20250422,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1050,1,2,0.10,165603490,158584,76.01,1051,1056,1035,1363,735,1049,1044.26,1.17,0,3455,1075,1062,1050,1037,1025,1068,1043,57,314,100,690,1,1,56725891,596,15.44,1.27,12,0.28,68.00,827.00,2395,20240422,-56.16,894,20250409,17.45,1275,-17.65,20250109,894,17.45,20250409,2395,-56.16,20240422,894,17.45,20250409,2.56,Y,359090,100,56 억,,664162,N,N,2792,N,00,N 20250422,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1042,-7,5,-0.67,151826487,145401,69.69,1051,1056,1035,1363,735,1049,1044.19,1.17,0,2036,1075,1062,1050,1037,1025,1068,1043,57,314,100,690,1,1,56725891,591,15.32,1.26,12,0.26,68.00,827.00,2395,20240422,-56.49,894,20250409,16.55,1275,-18.27,20250109,894,16.55,20250409,2395,-56.49,20240422,894,16.55,20250409,2.56,Y,359090,100,56 억,,664162,N,N,2792,N,00,N diff --git a/360070/price/prices-20250401.csv b/360070/price/prices-20250401.csv index 48654b9eb887..dcd80aad575b 100644 --- a/360070/price/prices-20250401.csv +++ b/360070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161144,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,1200,2,4.76,1718212875,64731,336.47,25600,27500,25600,32750,17650,25200,26543.95,0.00,0,3480,25800,25500,25150,24850,24500,25650,25000,41,7550,500,17640,50,1,8117643,2143,-26.11,1.47,12,0.80,-1011.00,17923.00,65900,20240412,-59.94,22700,20250409,16.30,46400,-43.10,20250219,22700,16.30,20250409,60500,-56.36,20240425,22700,16.30,20250409,3.08,Y,360070,500,40 억,,0,N,N,6023,N,00,N +20250423,151205,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26450,1250,2,4.96,1670734900,62933,327.13,25600,27500,25600,32750,17650,25200,26547.83,0.00,0,2734,25800,25500,25150,24850,24500,25650,25000,41,7550,500,17640,50,1,8117643,2147,-26.16,1.48,12,0.78,-1011.00,17923.00,65900,20240412,-59.86,22700,20250409,16.52,46400,-43.00,20250219,22700,16.52,20250409,60500,-56.28,20240425,22700,16.52,20250409,3.08,Y,360070,500,40 억,,0,N,N,7118,N,00,N +20250423,141204,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,1300,2,5.16,1624549450,61185,318.04,25600,27500,25600,32750,17650,25200,26551.43,0.00,0,2172,25800,25500,25150,24850,24500,25650,25000,41,7550,500,17640,50,1,8117643,2151,-26.21,1.48,12,0.75,-1011.00,17923.00,65900,20240412,-59.79,22700,20250409,16.74,46400,-42.89,20250219,22700,16.74,20250409,60500,-56.20,20240425,22700,16.74,20250409,3.08,Y,360070,500,40 억,,0,N,N,7118,N,00,N +20250423,131203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26500,1300,2,5.16,1524727650,57406,298.40,25600,27500,25600,32750,17650,25200,26560.42,0.00,0,1397,25800,25500,25150,24850,24500,25650,25000,41,7550,500,17640,50,1,8117643,2151,-26.21,1.48,12,0.71,-1011.00,17923.00,65900,20240412,-59.79,22700,20250409,16.74,46400,-42.89,20250219,22700,16.74,20250409,60500,-56.20,20240425,22700,16.74,20250409,3.08,Y,360070,500,40 억,,0,N,N,7118,N,00,N +20250423,121206,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26400,1200,2,4.76,1455839450,54813,284.92,25600,27500,25600,32750,17650,25200,26560.11,0.00,0,1554,25800,25500,25150,24850,24500,25650,25000,41,7550,500,17640,50,1,8117643,2143,-26.11,1.47,12,0.68,-1011.00,17923.00,65900,20240412,-59.94,22700,20250409,16.30,46400,-43.10,20250219,22700,16.30,20250409,60500,-56.36,20240425,22700,16.30,20250409,3.08,Y,360070,500,40 억,,0,N,N,7118,N,00,N +20250423,111207,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,1150,2,4.56,1357266600,51075,265.49,25600,27500,25600,32750,17650,25200,26573.99,0.00,0,-1142,25800,25500,25150,24850,24500,25650,25000,41,7550,500,17640,50,1,8117643,2139,-26.06,1.47,12,0.63,-1011.00,17923.00,65900,20240412,-60.02,22700,20250409,16.08,46400,-43.21,20250219,22700,16.08,20250409,60500,-56.45,20240425,22700,16.08,20250409,3.08,Y,360070,500,40 억,,0,N,N,7118,N,00,N +20250423,101209,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26050,850,2,3.37,1273362850,47855,248.75,25600,27500,25600,32750,17650,25200,26608.77,0.00,0,-1020,25800,25500,25150,24850,24500,25650,25000,41,7550,500,17640,50,1,8117643,2115,-25.77,1.45,12,0.59,-1011.00,17923.00,65900,20240412,-60.47,22700,20250409,14.76,46400,-43.86,20250219,22700,14.76,20250409,60500,-56.94,20240425,22700,14.76,20250409,3.08,Y,360070,500,40 억,,0,N,N,7118,N,00,N +20250423,091214,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25950,750,2,2.98,75436700,2923,15.19,25600,26000,25600,32750,17650,25200,25807.97,0.00,0,976,25800,25500,25150,24850,24500,25650,25000,41,7550,500,17640,50,1,8117643,2107,-25.67,1.45,12,0.04,-1011.00,17923.00,65900,20240412,-60.62,22700,20250409,14.32,46400,-44.07,20250219,22700,14.32,20250409,60500,-57.11,20240425,22700,14.32,20250409,3.08,Y,360070,500,40 억,,0,N,N,7118,N,00,N 20250422,161137,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25200,-250,5,-0.98,480817600,19238,87.36,24900,25450,24800,33050,17850,25450,24993.11,0.00,0,-912,26916,26182,25666,24932,24416,25925,24675,41,7600,500,17810,50,1,8117643,2046,-24.93,1.41,12,0.24,-1011.00,17923.00,65900,20240412,-61.76,22700,20250409,11.01,46400,-45.69,20250219,22700,11.01,20250409,60500,-58.35,20240425,22700,11.01,20250409,3.09,Y,360070,500,40 억,,0,N,N,7118,N,00,N 20250422,151158,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25000,-450,5,-1.77,457497950,18308,83.14,24900,25450,24800,33050,17850,25450,24988.96,0.00,0,-987,26916,26182,25666,24932,24416,25925,24675,41,7600,500,17810,50,1,8117643,2029,-24.73,1.39,12,0.23,-1011.00,17923.00,65900,20240412,-62.06,22700,20250409,10.13,46400,-46.12,20250219,22700,10.13,20250409,60500,-58.68,20240425,22700,10.13,20250409,3.09,Y,360070,500,40 억,,0,N,N,3676,N,00,N 20250422,141158,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25000,-450,5,-1.77,386907250,15480,70.30,24900,25450,24800,33050,17850,25450,24994.01,0.00,0,-1560,26916,26182,25666,24932,24416,25925,24675,41,7600,500,17810,50,1,8117643,2029,-24.73,1.39,12,0.19,-1011.00,17923.00,65900,20240412,-62.06,22700,20250409,10.13,46400,-46.12,20250219,22700,10.13,20250409,60500,-58.68,20240425,22700,10.13,20250409,3.09,Y,360070,500,40 억,,0,N,N,3676,N,00,N diff --git a/360350/price/prices-20250401.csv b/360350/price/prices-20250401.csv index 9884849208f0..a12ced861015 100644 --- a/360350/price/prices-20250401.csv +++ b/360350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8450,150,2,1.81,831758875,99013,150.60,8310,8530,8230,10790,5810,8300,8400.50,5.95,0,-4857,8720,8510,8180,7970,7640,8615,8075,29,2490,500,5810,10,1,5704970,482,47.21,2.08,12,1.74,179.00,4060.00,19390,20240425,-56.42,6160,20241115,37.18,8540,-1.05,20250110,6250,35.20,20250409,19390,-56.42,20240425,6160,37.18,20241115,1.70,Y,360350,500,28 억,,339602,N,N,570,N,00,N +20250423,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8410,110,2,1.33,768491455,91514,139.20,8310,8530,8230,10790,5810,8300,8397.53,5.95,0,-6113,8720,8510,8180,7970,7640,8615,8075,29,2490,500,5810,10,1,5704970,480,46.98,2.07,12,1.60,179.00,4060.00,19390,20240425,-56.63,6160,20241115,36.53,8540,-1.52,20250110,6250,34.56,20250409,19390,-56.63,20240425,6160,36.53,20241115,1.70,Y,360350,500,28 억,,339602,N,N,570,N,00,N +20250423,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,0,3,0.00,674071105,80216,122.01,8310,8530,8230,10790,5810,8300,8403.20,5.95,0,-9101,8720,8510,8180,7970,7640,8615,8075,29,2490,500,5810,10,1,5704970,474,46.37,2.04,12,1.41,179.00,4060.00,19390,20240425,-57.19,6160,20241115,34.74,8540,-2.81,20250110,6250,32.80,20250409,19390,-57.19,20240425,6160,34.74,20241115,1.70,Y,360350,500,28 억,,339602,N,N,570,N,00,N +20250423,131203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,0,3,0.00,624881245,74279,112.98,8310,8530,8230,10790,5810,8300,8412.62,5.95,0,-8740,8720,8510,8180,7970,7640,8615,8075,29,2490,500,5810,10,1,5704970,474,46.37,2.04,12,1.30,179.00,4060.00,19390,20240425,-57.19,6160,20241115,34.74,8540,-2.81,20250110,6250,32.80,20250409,19390,-57.19,20240425,6160,34.74,20241115,1.70,Y,360350,500,28 억,,339602,N,N,570,N,00,N +20250423,121207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,-20,5,-0.24,591925155,70302,106.93,8310,8530,8250,10790,5810,8300,8419.75,5.95,0,-8351,8720,8510,8180,7970,7640,8615,8075,29,2490,500,5810,10,1,5704970,472,46.26,2.04,12,1.23,179.00,4060.00,19390,20240425,-57.30,6160,20241115,34.42,8540,-3.04,20250110,6250,32.48,20250409,19390,-57.30,20240425,6160,34.42,20241115,1.70,Y,360350,500,28 억,,339602,N,N,570,N,00,N +20250423,111207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,0,3,0.00,548441490,65048,98.94,8310,8530,8260,10790,5810,8300,8431.34,5.95,0,-7601,8720,8510,8180,7970,7640,8615,8075,29,2490,500,5810,10,1,5704970,474,46.37,2.04,12,1.14,179.00,4060.00,19390,20240425,-57.19,6160,20241115,34.74,8540,-2.81,20250110,6250,32.80,20250409,19390,-57.19,20240425,6160,34.74,20241115,1.70,Y,360350,500,28 억,,339602,N,N,570,N,00,N +20250423,101209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8315,15,2,0.18,491449630,58202,88.53,8310,8530,8260,10790,5810,8300,8443.86,5.95,0,-6778,8720,8510,8180,7970,7640,8615,8075,29,2490,500,5810,10,1,5704970,474,46.45,2.05,12,1.02,179.00,4060.00,19390,20240425,-57.12,6160,20241115,34.98,8540,-2.63,20250110,6250,33.04,20250409,19390,-57.12,20240425,6160,34.98,20241115,1.70,Y,360350,500,28 억,,339602,N,N,570,N,00,N +20250423,091215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8380,80,2,0.96,50626150,6051,9.20,8310,8460,8310,10790,5810,8300,8366.58,5.95,0,781,8720,8510,8180,7970,7640,8615,8075,29,2490,500,5810,10,1,5704970,478,46.82,2.06,12,0.11,179.00,4060.00,19390,20240425,-56.78,6160,20241115,36.04,8540,-1.87,20250110,6250,34.08,20250409,19390,-56.78,20240425,6160,36.04,20241115,1.70,Y,360350,500,28 억,,339602,N,N,570,N,00,N 20250422,161137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,310,2,3.88,534215220,65503,61.93,7980,8390,7850,10380,5600,7990,8155.58,5.84,0,6504,8663,8326,8153,7816,7643,8240,7730,29,2390,500,5590,10,1,5704970,474,46.37,2.04,12,1.15,179.00,4060.00,19390,20240425,-57.19,6160,20241115,34.74,8540,-2.81,20250110,6250,32.80,20250409,19390,-57.19,20240425,6160,34.74,20241115,1.73,Y,360350,500,28 억,,333015,N,N,570,N,00,N 20250422,151158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,260,2,3.25,487755985,59892,56.62,7980,8390,7850,10380,5600,7990,8143.93,5.84,0,6884,8663,8326,8153,7816,7643,8240,7730,29,2390,500,5590,10,1,5704970,471,46.09,2.03,12,1.05,179.00,4060.00,19390,20240425,-57.45,6160,20241115,33.93,8540,-3.40,20250110,6250,32.00,20250409,19390,-57.45,20240425,6160,33.93,20241115,1.73,Y,360350,500,28 억,,333015,N,N,18,N,00,N 20250422,141158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,210,2,2.63,311471970,38655,36.54,7980,8200,7850,10380,5600,7990,8057.74,5.84,0,3620,8663,8326,8153,7816,7643,8240,7730,29,2390,500,5590,10,1,5704970,468,45.81,2.02,12,0.68,179.00,4060.00,19390,20240425,-57.71,6160,20241115,33.12,8540,-3.98,20250110,6250,31.20,20250409,19390,-57.71,20240425,6160,33.12,20241115,1.73,Y,360350,500,28 억,,333015,N,N,18,N,00,N diff --git a/361390/price/prices-20250401.csv b/361390/price/prices-20250401.csv index c9d26809570e..f54b26a4f11f 100644 --- a/361390/price/prices-20250401.csv +++ b/361390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16280,-180,5,-1.09,602664855,36990,86.78,16680,16680,16190,21350,11530,16460,16292.64,24.48,0,-774,16766,16612,16416,16262,16066,16690,16340,38,4890,500,11190,10,1,7500789,1221,-39.51,3.56,12,0.49,-412.00,4575.00,25000,20241108,-34.88,11290,20240911,44.20,20150,-19.21,20250213,13000,25.23,20250407,25000,-34.88,20241108,11290,44.20,20240911,4.08,Y,361390,500,37 억,,1836531,N,N,4192,N,00,N +20250423,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16350,-110,5,-0.67,589767995,36198,84.93,16680,16680,16190,21350,11530,16460,16292.83,24.48,0,-582,16766,16612,16416,16262,16066,16690,16340,38,4890,500,11190,10,1,7500789,1226,-39.68,3.57,12,0.48,-412.00,4575.00,25000,20241108,-34.60,11290,20240911,44.82,20150,-18.86,20250213,13000,25.77,20250407,25000,-34.60,20241108,11290,44.82,20240911,4.08,Y,361390,500,37 억,,1836531,N,N,10827,N,00,N +20250423,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16310,-150,5,-0.91,530146755,32550,76.37,16680,16680,16190,21350,11530,16460,16287.15,24.48,0,-1510,16766,16612,16416,16262,16066,16690,16340,38,4890,500,11190,10,1,7500789,1223,-39.59,3.57,12,0.43,-412.00,4575.00,25000,20241108,-34.76,11290,20240911,44.46,20150,-19.06,20250213,13000,25.46,20250407,25000,-34.76,20241108,11290,44.46,20240911,4.08,Y,361390,500,37 억,,1836531,N,N,10827,N,00,N +20250423,131203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16340,-120,5,-0.73,409327435,25138,58.98,16680,16680,16190,21350,11530,16460,16283.21,24.48,0,-4382,16766,16612,16416,16262,16066,16690,16340,38,4890,500,11190,10,1,7500789,1226,-39.66,3.57,12,0.34,-412.00,4575.00,25000,20241108,-34.64,11290,20240911,44.73,20150,-18.91,20250213,13000,25.69,20250407,25000,-34.64,20241108,11290,44.73,20240911,4.08,Y,361390,500,37 억,,1836531,N,N,10827,N,00,N +20250423,121207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16210,-250,5,-1.52,325700805,19997,46.92,16680,16680,16190,21350,11530,16460,16287.48,24.48,0,-2944,16766,16612,16416,16262,16066,16690,16340,38,4890,500,11190,10,1,7500789,1216,-39.34,3.54,12,0.27,-412.00,4575.00,25000,20241108,-35.16,11290,20240911,43.58,20150,-19.55,20250213,13000,24.69,20250407,25000,-35.16,20241108,11290,43.58,20240911,4.08,Y,361390,500,37 억,,1836531,N,N,10827,N,00,N +20250423,111207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16200,-260,5,-1.58,257440305,15790,37.05,16680,16680,16200,21350,11530,16460,16304.01,24.48,0,-1846,16766,16612,16416,16262,16066,16690,16340,38,4890,500,11190,10,1,7500789,1215,-39.32,3.54,12,0.21,-412.00,4575.00,25000,20241108,-35.20,11290,20240911,43.49,20150,-19.60,20250213,13000,24.62,20250407,25000,-35.20,20241108,11290,43.49,20240911,4.08,Y,361390,500,37 억,,1836531,N,N,10827,N,00,N +20250423,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16320,-140,5,-0.85,174169285,10662,25.01,16680,16680,16200,21350,11530,16460,16335.52,24.48,0,-2157,16766,16612,16416,16262,16066,16690,16340,38,4890,500,11190,10,1,7500789,1224,-39.61,3.57,12,0.14,-412.00,4575.00,25000,20241108,-34.72,11290,20240911,44.55,20150,-19.01,20250213,13000,25.54,20250407,25000,-34.72,20241108,11290,44.55,20240911,4.08,Y,361390,500,37 억,,1836531,N,N,10827,N,00,N +20250423,091215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16370,-90,5,-0.55,18632050,1132,2.66,16680,16680,16340,21350,11530,16460,16459.41,24.48,0,-429,16766,16612,16416,16262,16066,16690,16340,38,4890,500,11190,10,1,7500789,1228,-39.73,3.58,12,0.02,-412.00,4575.00,25000,20241108,-34.52,11290,20240911,45.00,20150,-18.76,20250213,13000,25.92,20250407,25000,-34.52,20241108,11290,45.00,20240911,4.08,Y,361390,500,37 억,,1836531,N,N,10827,N,00,N 20250422,161137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16460,80,2,0.49,701265230,42623,206.70,16250,16570,16220,21250,11470,16380,16452.74,24.42,0,3450,16986,16682,16496,16192,16006,16590,16100,38,4870,500,11130,10,1,7500789,1235,-39.95,3.60,12,0.57,-412.00,4575.00,25000,20241108,-34.16,11290,20240911,45.79,20150,-18.31,20250213,13000,26.62,20250407,25000,-34.16,20241108,11290,45.79,20240911,4.03,Y,361390,500,37 억,,1831834,N,N,10827,N,00,N 20250422,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16420,40,2,0.24,694412380,42206,204.67,16250,16570,16220,21250,11470,16380,16452.93,24.42,0,3246,16986,16682,16496,16192,16006,16590,16100,38,4870,500,11130,10,1,7500789,1232,-39.85,3.59,12,0.56,-412.00,4575.00,25000,20241108,-34.32,11290,20240911,45.44,20150,-18.51,20250213,13000,26.31,20250407,25000,-34.32,20241108,11290,45.44,20240911,4.03,Y,361390,500,37 억,,1831834,N,N,2094,N,00,N 20250422,141159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16490,110,2,0.67,590030790,35867,173.93,16250,16570,16220,21250,11470,16380,16450.52,24.42,0,2208,16986,16682,16496,16192,16006,16590,16100,38,4870,500,11130,10,1,7500789,1237,-40.02,3.60,12,0.48,-412.00,4575.00,25000,20241108,-34.04,11290,20240911,46.06,20150,-18.16,20250213,13000,26.85,20250407,25000,-34.04,20241108,11290,46.06,20240911,4.03,Y,361390,500,37 억,,1831834,N,N,2094,N,00,N diff --git a/361570/price/prices-20250401.csv b/361570/price/prices-20250401.csv index 1134cee675b8..155cdab1348b 100644 --- a/361570/price/prices-20250401.csv +++ b/361570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,20,2,0.82,127753900,51237,100.28,2485,2555,2420,3170,1710,2440,2493.45,3.45,0,17054,2573,2506,2473,2406,2373,2490,2390,144,730,500,1700,5,1,28743291,707,-8.17,1.09,12,0.18,-301.00,2263.00,3985,20240527,-38.27,1930,20241111,27.46,3290,-25.23,20250228,2150,14.42,20250409,3985,-38.27,20240527,1930,27.46,20241111,2.00,Y,361570,500,144 억,,991980,N,N,1463,N,00,N +20250423,151206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2450,10,2,0.41,124299820,49828,97.53,2485,2555,2420,3170,1710,2440,2494.58,3.45,0,16979,2573,2506,2473,2406,2373,2490,2390,144,730,500,1700,5,1,28743291,704,-8.14,1.08,12,0.17,-301.00,2263.00,3985,20240527,-38.52,1930,20241111,26.94,3290,-25.53,20250228,2150,13.95,20250409,3985,-38.52,20240527,1930,26.94,20241111,2.00,Y,361570,500,144 억,,991980,N,N,618,N,00,N +20250423,141204,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2455,15,2,0.61,122085620,48926,95.76,2485,2555,2420,3170,1710,2440,2495.31,3.45,0,17240,2573,2506,2473,2406,2373,2490,2390,144,730,500,1700,5,1,28743291,706,-8.16,1.08,12,0.17,-301.00,2263.00,3985,20240527,-38.39,1930,20241111,27.20,3290,-25.38,20250228,2150,14.19,20250409,3985,-38.39,20240527,1930,27.20,20241111,2.00,Y,361570,500,144 억,,991980,N,N,618,N,00,N +20250423,131203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2470,30,2,1.23,118904710,47633,93.23,2485,2555,2420,3170,1710,2440,2496.27,3.45,0,17091,2573,2506,2473,2406,2373,2490,2390,144,730,500,1700,5,1,28743291,710,-8.21,1.09,12,0.17,-301.00,2263.00,3985,20240527,-38.02,1930,20241111,27.98,3290,-24.92,20250228,2150,14.88,20250409,3985,-38.02,20240527,1930,27.98,20241111,2.00,Y,361570,500,144 억,,991980,N,N,618,N,00,N +20250423,121207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2465,25,2,1.02,116861790,46803,91.61,2485,2555,2420,3170,1710,2440,2496.89,3.45,0,16599,2573,2506,2473,2406,2373,2490,2390,144,730,500,1700,5,1,28743291,709,-8.19,1.09,12,0.16,-301.00,2263.00,3985,20240527,-38.14,1930,20241111,27.72,3290,-25.08,20250228,2150,14.65,20250409,3985,-38.14,20240527,1930,27.72,20241111,2.00,Y,361570,500,144 억,,991980,N,N,618,N,00,N +20250423,111208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2500,60,2,2.46,109449060,43822,85.77,2485,2555,2420,3170,1710,2440,2497.58,3.45,0,17175,2573,2506,2473,2406,2373,2490,2390,144,730,500,1700,5,1,28743291,719,-8.31,1.10,12,0.15,-301.00,2263.00,3985,20240527,-37.26,1930,20241111,29.53,3290,-24.01,20250228,2150,16.28,20250409,3985,-37.26,20240527,1930,29.53,20241111,2.00,Y,361570,500,144 억,,991980,N,N,618,N,00,N +20250423,101209,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2505,65,2,2.66,29787440,12089,23.66,2485,2505,2420,3170,1710,2440,2464.01,3.45,0,-1847,2573,2506,2473,2406,2373,2490,2390,144,730,500,1700,5,1,28743291,720,-8.32,1.11,12,0.04,-301.00,2263.00,3985,20240527,-37.14,1930,20241111,29.79,3290,-23.86,20250228,2150,16.51,20250409,3985,-37.14,20240527,1930,29.79,20241111,2.00,Y,361570,500,144 억,,991980,N,N,618,N,00,N +20250423,091215,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2440,0,3,0.00,1638315,671,1.31,2485,2485,2420,3170,1710,2440,2441.60,3.45,0,-349,2573,2506,2473,2406,2373,2490,2390,144,730,500,1700,5,1,28743291,701,-8.11,1.08,12,0.00,-301.00,2263.00,3985,20240527,-38.77,1930,20241111,26.42,3290,-25.84,20250228,2150,13.49,20250409,3985,-38.77,20240527,1930,26.42,20241111,2.00,Y,361570,500,144 억,,991980,N,N,618,N,00,N 20250422,161137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2440,-100,5,-3.94,127192405,51092,100.98,2500,2540,2440,3300,1780,2540,2489.48,3.46,0,-560,2700,2620,2540,2460,2380,2580,2420,144,760,500,1770,5,1,28743291,701,-8.11,1.08,12,0.18,-301.00,2263.00,3985,20240527,-38.77,1930,20241111,26.42,3290,-25.84,20250228,2150,13.49,20250409,3985,-38.77,20240527,1930,26.42,20241111,2.02,Y,361570,500,144 억,,993365,N,N,618,N,00,N 20250422,151159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2465,-75,5,-2.95,97428260,39009,77.10,2500,2540,2455,3300,1780,2540,2497.58,3.46,0,2590,2700,2620,2540,2460,2380,2580,2420,144,760,500,1770,5,1,28743291,709,-8.19,1.09,12,0.14,-301.00,2263.00,3985,20240527,-38.14,1930,20241111,27.72,3290,-25.08,20250228,2150,14.65,20250409,3985,-38.14,20240527,1930,27.72,20241111,2.02,Y,361570,500,144 억,,993365,N,N,3010,N,00,N 20250422,141159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2510,-30,5,-1.18,39984735,15908,31.44,2500,2540,2500,3300,1780,2540,2513.50,3.46,0,-780,2700,2620,2540,2460,2380,2580,2420,144,760,500,1770,5,1,28743291,721,-8.34,1.11,12,0.06,-301.00,2263.00,3985,20240527,-37.01,1930,20241111,30.05,3290,-23.71,20250228,2150,16.74,20250409,3985,-37.01,20240527,1930,30.05,20241111,2.02,Y,361570,500,144 억,,993365,N,N,3010,N,00,N diff --git a/361610/price/prices-20250401.csv b/361610/price/prices-20250401.csv index 3502c38b756b..087abb61265d 100644 --- a/361610/price/prices-20250401.csv +++ b/361610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161145,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22450,800,2,3.70,3917341425,175113,242.82,22150,22600,21950,28100,15200,21650,22370.36,5.99,0,59664,22283,21966,21733,21416,21183,21850,21300,713,6450,1000,15580,50,1,71297592,16006,-6.49,0.69,12,0.25,-3459.00,32604.00,67100,20240412,-66.54,19310,20250409,16.26,30700,-26.87,20250226,19310,16.26,20250409,65100,-65.51,20240424,19310,16.26,20250409,0.79,Y,361610,1000,712 억,,4270517,N,N,25702,N,00,N +20250423,151206,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22450,800,2,3.70,3635081025,162534,225.38,22150,22600,21950,28100,15200,21650,22365.05,5.99,0,56300,22283,21966,21733,21416,21183,21850,21300,713,6450,1000,15580,50,1,71297592,16006,-6.49,0.69,12,0.23,-3459.00,32604.00,67100,20240412,-66.54,19310,20250409,16.26,30700,-26.87,20250226,19310,16.26,20250409,65100,-65.51,20240424,19310,16.26,20250409,0.79,Y,361610,1000,712 억,,4270517,N,N,26021,N,00,N +20250423,141205,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22500,850,2,3.93,2525118025,112889,156.54,22150,22600,21950,28100,15200,21650,22368.15,5.99,0,37931,22283,21966,21733,21416,21183,21850,21300,713,6450,1000,15580,50,1,71297592,16042,-6.50,0.69,12,0.16,-3459.00,32604.00,67100,20240412,-66.47,19310,20250409,16.52,30700,-26.71,20250226,19310,16.52,20250409,65100,-65.44,20240424,19310,16.52,20250409,0.79,Y,361610,1000,712 억,,4270517,N,N,26021,N,00,N +20250423,131204,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22450,800,2,3.70,2176549425,97360,135.00,22150,22600,21950,28100,15200,21650,22355.68,5.99,0,32394,22283,21966,21733,21416,21183,21850,21300,713,6450,1000,15580,50,1,71297592,16006,-6.49,0.69,12,0.14,-3459.00,32604.00,67100,20240412,-66.54,19310,20250409,16.26,30700,-26.87,20250226,19310,16.26,20250409,65100,-65.51,20240424,19310,16.26,20250409,0.79,Y,361610,1000,712 억,,4270517,N,N,26021,N,00,N +20250423,121207,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22500,850,2,3.93,1926167050,86239,119.58,22150,22550,21950,28100,15200,21650,22335.22,5.99,0,30757,22283,21966,21733,21416,21183,21850,21300,713,6450,1000,15580,50,1,71297592,16042,-6.50,0.69,12,0.12,-3459.00,32604.00,67100,20240412,-66.47,19310,20250409,16.52,30700,-26.71,20250226,19310,16.52,20250409,65100,-65.44,20240424,19310,16.52,20250409,0.79,Y,361610,1000,712 억,,4270517,N,N,26021,N,00,N +20250423,111208,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22350,700,2,3.23,1440006450,64564,89.53,22150,22550,21950,28100,15200,21650,22303.55,5.99,0,20823,22283,21966,21733,21416,21183,21850,21300,713,6450,1000,15580,50,1,71297592,15935,-6.46,0.69,12,0.09,-3459.00,32604.00,67100,20240412,-66.69,19310,20250409,15.74,30700,-27.20,20250226,19310,15.74,20250409,65100,-65.67,20240424,19310,15.74,20250409,0.79,Y,361610,1000,712 억,,4270517,N,N,26021,N,00,N +20250423,101210,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22200,550,2,2.54,1037335750,46534,64.53,22150,22550,21950,28100,15200,21650,22292.00,5.99,0,15567,22283,21966,21733,21416,21183,21850,21300,713,6450,1000,15580,50,1,71297592,15828,-6.42,0.68,12,0.07,-3459.00,32604.00,67100,20240412,-66.92,19310,20250409,14.97,30700,-27.69,20250226,19310,14.97,20250409,65100,-65.90,20240424,19310,14.97,20250409,0.79,Y,361610,1000,712 억,,4270517,N,N,26021,N,00,N +20250423,091216,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,22350,700,2,3.23,329662300,14810,20.54,22150,22450,22050,28100,15200,21650,22259.44,5.99,0,6868,22283,21966,21733,21416,21183,21850,21300,713,6450,1000,15580,50,1,71297592,15935,-6.46,0.69,12,0.02,-3459.00,32604.00,67100,20240412,-66.69,19310,20250409,15.74,30700,-27.20,20250226,19310,15.74,20250409,65100,-65.67,20240424,19310,15.74,20250409,0.79,Y,361610,1000,712 억,,4270517,N,N,26021,N,00,N 20250422,161138,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,21650,-200,5,-0.92,1561231275,72116,79.04,21800,22050,21500,28400,15300,21850,21648.89,5.99,0,-5209,22916,22382,22066,21532,21216,22225,21375,713,6550,1000,15730,50,1,71297592,15436,-6.26,0.66,12,0.10,-3459.00,32604.00,67300,20240411,-67.83,19310,20250409,12.12,30700,-29.48,20250226,19310,12.12,20250409,65100,-66.74,20240424,19310,12.12,20250409,0.80,Y,361610,1000,712 억,,4273699,N,N,26021,N,00,N 20250422,151159,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,21600,-250,5,-1.14,1476745625,68213,74.76,21800,22050,21500,28400,15300,21850,21649.04,5.99,0,-4691,22916,22382,22066,21532,21216,22225,21375,713,6550,1000,15730,50,1,71297592,15400,-6.24,0.66,12,0.10,-3459.00,32604.00,67300,20240411,-67.90,19310,20250409,11.86,30700,-29.64,20250226,19310,11.86,20250409,65100,-66.82,20240424,19310,11.86,20250409,0.80,Y,361610,1000,712 억,,4273699,N,N,20748,N,00,N 20250422,141159,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,21600,-250,5,-1.14,1336985650,61745,67.67,21800,22050,21500,28400,15300,21850,21653.34,5.99,0,-6082,22916,22382,22066,21532,21216,22225,21375,713,6550,1000,15730,50,1,71297592,15400,-6.24,0.66,12,0.09,-3459.00,32604.00,67300,20240411,-67.90,19310,20250409,11.86,30700,-29.64,20250226,19310,11.86,20250409,65100,-66.82,20240424,19310,11.86,20250409,0.80,Y,361610,1000,712 억,,4273699,N,N,20748,N,00,N diff --git a/361670/price/prices-20250401.csv b/361670/price/prices-20250401.csv index 2402aab67c18..cd16cdb1041e 100644 --- a/361670/price/prices-20250401.csv +++ b/361670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,120,2,2.91,36515830,8702,68.76,4155,4245,4135,5350,2885,4120,4196.26,0.98,0,-1135,4310,4215,4155,4060,4000,4185,4030,28,1230,500,2550,5,1,5667658,240,-7.15,1.19,12,0.15,-593.00,3554.00,12970,20240610,-67.31,4000,20240424,6.00,5580,-24.01,20250108,4095,3.54,20250422,12970,-67.31,20240610,4000,6.00,20240424,0.00,Y,361670,500,28 억,,55410,N,N,9,N,00,N +20250423,151206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,90,2,2.18,35245385,8400,66.38,4155,4245,4135,5350,2885,4120,4195.88,0.98,0,-1135,4310,4215,4155,4060,4000,4185,4030,28,1230,500,2550,5,1,5667658,239,-7.10,1.18,12,0.15,-593.00,3554.00,12970,20240610,-67.54,4000,20240424,5.25,5580,-24.55,20250108,4095,2.81,20250422,12970,-67.54,20240610,4000,5.25,20240424,0.00,Y,361670,500,28 억,,55410,N,N,27,N,00,N +20250423,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,110,2,2.67,29589955,7065,55.83,4155,4245,4135,5350,2885,4120,4188.25,0.98,0,-1060,4310,4215,4155,4060,4000,4185,4030,28,1230,500,2550,5,1,5667658,240,-7.13,1.19,12,0.12,-593.00,3554.00,12970,20240610,-67.39,4000,20240424,5.75,5580,-24.19,20250108,4095,3.30,20250422,12970,-67.39,20240610,4000,5.75,20240424,0.00,Y,361670,500,28 억,,55410,N,N,27,N,00,N +20250423,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,70,2,1.70,27224620,6502,51.38,4155,4245,4135,5350,2885,4120,4187.11,0.98,0,-1173,4310,4215,4155,4060,4000,4185,4030,28,1230,500,2550,5,1,5667658,237,-7.07,1.18,12,0.11,-593.00,3554.00,12970,20240610,-67.69,4000,20240424,4.75,5580,-24.91,20250108,4095,2.32,20250422,12970,-67.69,20240610,4000,4.75,20240424,0.00,Y,361670,500,28 억,,55410,N,N,27,N,00,N +20250423,121208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,60,2,1.46,18040295,4324,34.17,4155,4235,4135,5350,2885,4120,4172.13,0.98,0,-116,4310,4215,4155,4060,4000,4185,4030,28,1230,500,2550,5,1,5667658,237,-7.05,1.18,12,0.08,-593.00,3554.00,12970,20240610,-67.77,4000,20240424,4.50,5580,-25.09,20250108,4095,2.08,20250422,12970,-67.77,20240610,4000,4.50,20240424,0.00,Y,361670,500,28 억,,55410,N,N,27,N,00,N +20250423,111208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,60,2,1.46,8149650,1943,15.35,4155,4235,4155,5350,2885,4120,4194.36,0.98,0,-337,4310,4215,4155,4060,4000,4185,4030,28,1230,500,2550,5,1,5667658,237,-7.05,1.18,12,0.03,-593.00,3554.00,12970,20240610,-67.77,4000,20240424,4.50,5580,-25.09,20250108,4095,2.08,20250422,12970,-67.77,20240610,4000,4.50,20240424,0.00,Y,361670,500,28 억,,55410,N,N,27,N,00,N +20250423,101210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,55,2,1.33,5096275,1212,9.58,4155,4235,4155,5350,2885,4120,4204.85,0.98,0,-349,4310,4215,4155,4060,4000,4185,4030,28,1230,500,2550,5,1,5667658,237,-7.04,1.17,12,0.02,-593.00,3554.00,12970,20240610,-67.81,4000,20240424,4.38,5580,-25.18,20250108,4095,1.95,20250422,12970,-67.81,20240610,4000,4.38,20240424,0.00,Y,361670,500,28 억,,55410,N,N,27,N,00,N +20250423,091216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,80,2,1.94,614535,147,1.16,4155,4200,4155,5350,2885,4120,4180.51,0.98,0,-67,4310,4215,4155,4060,4000,4185,4030,28,1230,500,2550,5,1,5667658,238,-7.08,1.18,12,0.00,-593.00,3554.00,12970,20240610,-67.62,4000,20240424,5.00,5580,-24.73,20250108,4095,2.56,20250422,12970,-67.62,20240610,4000,5.00,20240424,0.00,Y,361670,500,28 억,,55410,N,N,27,N,00,N 20250422,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-60,5,-1.44,52243530,12655,70.19,4185,4250,4095,5430,2930,4180,4128.29,0.98,0,277,4420,4300,4240,4120,4060,4270,4090,28,1250,500,2590,5,1,5667658,234,-6.95,1.16,12,0.22,-593.00,3554.00,12970,20240610,-68.23,4000,20240424,3.00,5580,-26.16,20250108,4095,0.61,20250422,12970,-68.23,20240610,4000,3.00,20240424,0.00,Y,361670,500,28 억,,55342,N,N,27,N,00,N 20250422,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4095,-85,5,-2.03,51474835,12468,69.16,4185,4250,4095,5430,2930,4180,4128.56,0.98,0,277,4420,4300,4240,4120,4060,4270,4090,28,1250,500,2590,5,1,5667658,232,-6.91,1.15,12,0.22,-593.00,3554.00,12970,20240610,-68.43,4000,20240424,2.38,5580,-26.61,20250108,4095,0.00,20250422,12970,-68.43,20240610,4000,2.38,20240424,0.00,Y,361670,500,28 억,,55342,N,N,0,N,00,N 20250422,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-60,5,-1.44,42412870,10259,56.90,4185,4250,4100,5430,2930,4180,4134.21,0.98,0,277,4420,4300,4240,4120,4060,4270,4090,28,1250,500,2590,5,1,5667658,234,-6.95,1.16,12,0.18,-593.00,3554.00,12970,20240610,-68.23,4000,20240424,3.00,5580,-26.16,20250108,4100,0.49,20250422,12970,-68.23,20240610,4000,3.00,20240424,0.00,Y,361670,500,28 억,,55342,N,N,0,N,00,N diff --git a/362320/price/prices-20250401.csv b/362320/price/prices-20250401.csv index 13f2d0d34872..4f7f60b056b8 100644 --- a/362320/price/prices-20250401.csv +++ b/362320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,50,2,0.93,132484415,24693,52.43,5380,5410,5340,6950,3750,5350,5365.26,0.00,0,5399,5476,5412,5356,5292,5236,5385,5265,103,1600,500,3850,10,1,20551290,1110,56.25,1.40,12,0.12,96.00,3851.00,13790,20240624,-60.84,4530,20241209,19.21,7370,-26.73,20250115,4690,15.14,20250409,13790,-60.84,20240624,4530,19.21,20241209,5.12,Y,362320,500,102 억,,0,N,N,609,N,00,N +20250423,151207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,50,2,0.93,130585015,24341,51.68,5380,5410,5340,6950,3750,5350,5364.82,0.00,0,5512,5476,5412,5356,5292,5236,5385,5265,103,1600,500,3850,10,1,20551290,1110,56.25,1.40,12,0.12,96.00,3851.00,13790,20240624,-60.84,4530,20241209,19.21,7370,-26.73,20250115,4690,15.14,20250409,13790,-60.84,20240624,4530,19.21,20241209,5.12,Y,362320,500,102 억,,0,N,N,2155,N,00,N +20250423,141205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,40,2,0.75,105163265,19617,41.65,5380,5400,5340,6950,3750,5350,5360.82,0.00,0,2900,5476,5412,5356,5292,5236,5385,5265,103,1600,500,3850,10,1,20551290,1108,56.15,1.40,12,0.10,96.00,3851.00,13790,20240624,-60.91,4530,20241209,18.98,7370,-26.87,20250115,4690,14.93,20250409,13790,-60.91,20240624,4530,18.98,20241209,5.12,Y,362320,500,102 억,,0,N,N,2155,N,00,N +20250423,131204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,30,2,0.56,91086985,16997,36.09,5380,5400,5340,6950,3750,5350,5359.00,0.00,0,2439,5476,5412,5356,5292,5236,5385,5265,103,1600,500,3850,10,1,20551290,1106,56.04,1.40,12,0.08,96.00,3851.00,13790,20240624,-60.99,4530,20241209,18.76,7370,-27.00,20250115,4690,14.71,20250409,13790,-60.99,20240624,4530,18.76,20241209,5.12,Y,362320,500,102 억,,0,N,N,2155,N,00,N +20250423,121208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,20,2,0.37,85062720,15875,33.71,5380,5400,5340,6950,3750,5350,5358.28,0.00,0,1651,5476,5412,5356,5292,5236,5385,5265,103,1600,500,3850,10,1,20551290,1104,55.94,1.39,12,0.08,96.00,3851.00,13790,20240624,-61.06,4530,20241209,18.54,7370,-27.14,20250115,4690,14.50,20250409,13790,-61.06,20240624,4530,18.54,20241209,5.12,Y,362320,500,102 억,,0,N,N,2155,N,00,N +20250423,111208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,10,2,0.19,53050740,9902,21.03,5380,5400,5340,6950,3750,5350,5357.58,0.00,0,-679,5476,5412,5356,5292,5236,5385,5265,103,1600,500,3850,10,1,20551290,1102,55.83,1.39,12,0.05,96.00,3851.00,13790,20240624,-61.13,4530,20241209,18.32,7370,-27.27,20250115,4690,14.29,20250409,13790,-61.13,20240624,4530,18.32,20241209,5.12,Y,362320,500,102 억,,0,N,N,2155,N,00,N +20250423,101210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,20,2,0.37,47057870,8785,18.65,5380,5400,5340,6950,3750,5350,5356.62,0.00,0,-407,5476,5412,5356,5292,5236,5385,5265,103,1600,500,3850,10,1,20551290,1104,55.94,1.39,12,0.04,96.00,3851.00,13790,20240624,-61.06,4530,20241209,18.54,7370,-27.14,20250115,4690,14.50,20250409,13790,-61.06,20240624,4530,18.54,20241209,5.12,Y,362320,500,102 억,,0,N,N,2155,N,00,N +20250423,091216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,0,3,0.00,11727990,2186,4.64,5380,5400,5350,6950,3750,5350,5365.05,0.00,0,-490,5476,5412,5356,5292,5236,5385,5265,103,1600,500,3850,10,1,20551290,1099,55.73,1.39,12,0.01,96.00,3851.00,13790,20240624,-61.20,4530,20241209,18.10,7370,-27.41,20250115,4690,14.07,20250409,13790,-61.20,20240624,4530,18.10,20241209,5.12,Y,362320,500,102 억,,0,N,N,2155,N,00,N 20250422,161138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-50,5,-0.93,251580460,47096,183.83,5390,5420,5300,7020,3780,5400,5341.86,0.00,0,10876,5606,5502,5336,5232,5066,5420,5150,103,1620,500,3880,10,1,20551290,1099,55.73,1.39,12,0.23,96.00,3851.00,13790,20240624,-61.20,4530,20241209,18.10,7370,-27.41,20250115,4690,14.07,20250409,13790,-61.20,20240624,4530,18.10,20241209,5.11,Y,362320,500,102 억,,0,N,N,2155,N,00,N 20250422,151159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,-90,5,-1.67,243599440,45604,178.00,5390,5420,5300,7020,3780,5400,5341.62,0.00,0,11295,5606,5502,5336,5232,5066,5420,5150,103,1620,500,3880,10,1,20551290,1091,55.31,1.38,12,0.22,96.00,3851.00,13790,20240624,-61.49,4530,20241209,17.22,7370,-27.95,20250115,4690,13.22,20250409,13790,-61.49,20240624,4530,17.22,20241209,5.11,Y,362320,500,102 억,,0,N,N,1338,N,00,N 20250422,141200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-80,5,-1.48,219341590,41045,160.21,5390,5420,5300,7020,3780,5400,5343.93,0.00,0,10575,5606,5502,5336,5232,5066,5420,5150,103,1620,500,3880,10,1,20551290,1093,55.42,1.38,12,0.20,96.00,3851.00,13790,20240624,-61.42,4530,20241209,17.44,7370,-27.82,20250115,4690,13.43,20250409,13790,-61.42,20240624,4530,17.44,20241209,5.11,Y,362320,500,102 억,,0,N,N,1338,N,00,N diff --git a/362990/price/prices-20250401.csv b/362990/price/prices-20250401.csv index 91548c5ba65e..bdf97013a2aa 100644 --- a/362990/price/prices-20250401.csv +++ b/362990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2455,25,2,1.03,1123340672,453359,56.32,2490,2535,2420,3155,1705,2430,2478.00,1.33,0,2884,2713,2571,2443,2301,2173,2642,2372,17,725,100,1550,5,1,16800574,412,47.21,1.15,12,2.70,52.00,2138.00,3035,20240531,-19.11,1580,20240805,55.38,2840,-13.56,20250408,1748,40.45,20250102,3035,-19.11,20240531,1580,55.38,20240805,4.09,Y,362990,100,16 억,,224213,N,N,9213,N,00,N +20250423,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,30,2,1.23,1086448230,438307,54.45,2490,2535,2420,3155,1705,2430,2478.74,1.33,0,2755,2713,2571,2443,2301,2173,2642,2372,17,725,100,1550,5,1,16800574,413,47.31,1.15,12,2.61,52.00,2138.00,3035,20240531,-18.95,1580,20240805,55.70,2840,-13.38,20250408,1748,40.73,20250102,3035,-18.95,20240531,1580,55.70,20240805,4.09,Y,362990,100,16 억,,224213,N,N,11436,N,00,N +20250423,141205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,20,2,0.82,998023305,402010,49.94,2490,2535,2420,3155,1705,2430,2482.58,1.33,0,2958,2713,2571,2443,2301,2173,2642,2372,17,725,100,1550,5,1,16800574,412,47.12,1.15,12,2.39,52.00,2138.00,3035,20240531,-19.28,1580,20240805,55.06,2840,-13.73,20250408,1748,40.16,20250102,3035,-19.28,20240531,1580,55.06,20240805,4.09,Y,362990,100,16 억,,224213,N,N,11436,N,00,N +20250423,131205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,20,2,0.82,959375695,386207,47.98,2490,2535,2420,3155,1705,2430,2484.10,1.33,0,5605,2713,2571,2443,2301,2173,2642,2372,17,725,100,1550,5,1,16800574,412,47.12,1.15,12,2.30,52.00,2138.00,3035,20240531,-19.28,1580,20240805,55.06,2840,-13.73,20250408,1748,40.16,20250102,3035,-19.28,20240531,1580,55.06,20240805,4.09,Y,362990,100,16 억,,224213,N,N,11436,N,00,N +20250423,121208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,70,2,2.88,759686895,305154,37.91,2490,2535,2420,3155,1705,2430,2489.52,1.33,0,2085,2713,2571,2443,2301,2173,2642,2372,17,725,100,1550,5,1,16800574,420,48.08,1.17,12,1.82,52.00,2138.00,3035,20240531,-17.63,1580,20240805,58.23,2840,-11.97,20250408,1748,43.02,20250102,3035,-17.63,20240531,1580,58.23,20240805,4.09,Y,362990,100,16 억,,224213,N,N,11436,N,00,N +20250423,111209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,75,2,3.09,673720560,270788,33.64,2490,2535,2420,3155,1705,2430,2488.00,1.33,0,61,2713,2571,2443,2301,2173,2642,2372,17,725,100,1550,5,1,16800574,421,48.17,1.17,12,1.61,52.00,2138.00,3035,20240531,-17.46,1580,20240805,58.54,2840,-11.80,20250408,1748,43.31,20250102,3035,-17.46,20240531,1580,58.54,20240805,4.09,Y,362990,100,16 억,,224213,N,N,11436,N,00,N +20250423,101211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,65,2,2.67,327254454,132608,16.47,2490,2505,2420,3155,1705,2430,2467.83,1.33,0,-5860,2713,2571,2443,2301,2173,2642,2372,17,725,100,1550,5,1,16800574,419,47.98,1.17,12,0.79,52.00,2138.00,3035,20240531,-17.79,1580,20240805,57.91,2840,-12.15,20250408,1748,42.73,20250102,3035,-17.79,20240531,1580,57.91,20240805,4.09,Y,362990,100,16 억,,224213,N,N,11436,N,00,N +20250423,091216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,0,3,0.00,79973380,32615,4.05,2490,2490,2425,3155,1705,2430,2452.04,1.33,0,3620,2713,2571,2443,2301,2173,2642,2372,17,725,100,1550,5,1,16800574,408,46.73,1.14,12,0.19,52.00,2138.00,3035,20240531,-19.93,1580,20240805,53.80,2840,-14.44,20250408,1748,39.02,20250102,3035,-19.93,20240531,1580,53.80,20240805,4.09,Y,362990,100,16 억,,224213,N,N,11436,N,00,N 20250422,161139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,30,2,1.25,1965488885,799240,393.66,2400,2585,2315,3120,1680,2400,2459.22,1.58,0,-41755,2553,2476,2398,2321,2243,2515,2360,17,720,100,1530,5,1,16800574,408,46.73,1.14,12,4.76,52.00,2138.00,3035,20240531,-19.93,1580,20240805,53.80,2840,-14.44,20250408,1748,39.02,20250102,3035,-19.93,20240531,1580,53.80,20240805,4.09,Y,362990,100,16 억,,265948,N,N,11436,N,00,N 20250422,151200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,20,2,0.83,1925803480,782892,385.61,2400,2585,2315,3120,1680,2400,2459.87,1.58,0,-44470,2553,2476,2398,2321,2243,2515,2360,17,720,100,1530,5,1,16800574,407,46.54,1.13,12,4.66,52.00,2138.00,3035,20240531,-20.26,1580,20240805,53.16,2840,-14.79,20250408,1748,38.44,20250102,3035,-20.26,20240531,1580,53.16,20240805,4.09,Y,362990,100,16 억,,265948,N,N,540,N,00,N 20250422,141200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,70,2,2.92,1707933775,693844,341.75,2400,2585,2315,3120,1680,2400,2461.57,1.58,0,-49719,2553,2476,2398,2321,2243,2515,2360,17,720,100,1530,5,1,16800574,415,47.50,1.16,12,4.13,52.00,2138.00,3035,20240531,-18.62,1580,20240805,56.33,2840,-13.03,20250408,1748,41.30,20250102,3035,-18.62,20240531,1580,56.33,20240805,4.09,Y,362990,100,16 억,,265948,N,N,540,N,00,N diff --git a/363250/price/prices-20250401.csv b/363250/price/prices-20250401.csv index d0b275a76f1c..9af5234c6184 100644 --- a/363250/price/prices-20250401.csv +++ b/363250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10750,330,2,3.17,449070875,41896,149.12,10420,10930,10360,13540,7300,10420,10718.71,3.57,0,6716,11000,10710,10560,10270,10120,10635,10195,35,3120,500,7080,10,1,7032798,756,-8.44,3.64,12,0.60,-1274.00,2956.00,12800,20240822,-16.02,5800,20240524,85.34,11480,-6.36,20250310,9350,14.97,20250408,12800,-16.02,20240822,5800,85.34,20240524,5.45,Y,363250,500,35 억,,250930,N,N,1029,N,00,N +20250423,151207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10860,440,2,4.22,429806045,40111,142.77,10420,10930,10360,13540,7300,10420,10715.42,3.57,0,5804,11000,10710,10560,10270,10120,10635,10195,35,3120,500,7080,10,1,7032798,764,-8.52,3.67,12,0.57,-1274.00,2956.00,12800,20240822,-15.16,5800,20240524,87.24,11480,-5.40,20250310,9350,16.15,20250408,12800,-15.16,20240822,5800,87.24,20240524,5.45,Y,363250,500,35 억,,250930,N,N,656,N,00,N +20250423,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10800,380,2,3.65,331299540,31043,110.49,10420,10840,10360,13540,7300,10420,10672.28,3.57,0,489,11000,10710,10560,10270,10120,10635,10195,35,3120,500,7080,10,1,7032798,760,-8.48,3.65,12,0.44,-1274.00,2956.00,12800,20240822,-15.62,5800,20240524,86.21,11480,-5.92,20250310,9350,15.51,20250408,12800,-15.62,20240822,5800,86.21,20240524,5.45,Y,363250,500,35 억,,250930,N,N,656,N,00,N +20250423,131205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10650,230,2,2.21,193927990,18297,65.13,10420,10730,10360,13540,7300,10420,10598.90,3.57,0,-393,11000,10710,10560,10270,10120,10635,10195,35,3120,500,7080,10,1,7032798,749,-8.36,3.60,12,0.26,-1274.00,2956.00,12800,20240822,-16.80,5800,20240524,83.62,11480,-7.23,20250310,9350,13.90,20250408,12800,-16.80,20240822,5800,83.62,20240524,5.45,Y,363250,500,35 억,,250930,N,N,656,N,00,N +20250423,121208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10690,270,2,2.59,162987035,15392,54.79,10420,10730,10360,13540,7300,10420,10589.07,3.57,0,1138,11000,10710,10560,10270,10120,10635,10195,35,3120,500,7080,10,1,7032798,752,-8.39,3.62,12,0.22,-1274.00,2956.00,12800,20240822,-16.48,5800,20240524,84.31,11480,-6.88,20250310,9350,14.33,20250408,12800,-16.48,20240822,5800,84.31,20240524,5.45,Y,363250,500,35 억,,250930,N,N,656,N,00,N +20250423,111209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10620,200,2,1.92,115379345,10941,38.94,10420,10690,10360,13540,7300,10420,10545.59,3.57,0,2930,11000,10710,10560,10270,10120,10635,10195,35,3120,500,7080,10,1,7032798,747,-8.34,3.59,12,0.16,-1274.00,2956.00,12800,20240822,-17.03,5800,20240524,83.10,11480,-7.49,20250310,9350,13.58,20250408,12800,-17.03,20240822,5800,83.10,20240524,5.45,Y,363250,500,35 억,,250930,N,N,656,N,00,N +20250423,101211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10610,190,2,1.82,84300805,8013,28.52,10420,10620,10360,13540,7300,10420,10520.50,3.57,0,1960,11000,10710,10560,10270,10120,10635,10195,35,3120,500,7080,10,1,7032798,746,-8.33,3.59,12,0.11,-1274.00,2956.00,12800,20240822,-17.11,5800,20240524,82.93,11480,-7.58,20250310,9350,13.48,20250408,12800,-17.11,20240822,5800,82.93,20240524,5.45,Y,363250,500,35 억,,250930,N,N,656,N,00,N +20250423,091217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10540,120,2,1.15,39314770,3749,13.34,10420,10550,10360,13540,7300,10420,10486.74,3.57,0,-162,11000,10710,10560,10270,10120,10635,10195,35,3120,500,7080,10,1,7032798,741,-8.27,3.57,12,0.05,-1274.00,2956.00,12800,20240822,-17.66,5800,20240524,81.72,11480,-8.19,20250310,9350,12.73,20250408,12800,-17.66,20240822,5800,81.72,20240524,5.45,Y,363250,500,35 억,,250930,N,N,656,N,00,N 20250422,161139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10420,-260,5,-2.43,295288450,28094,101.67,10660,10850,10410,13880,7480,10680,10510.73,3.60,0,-2234,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,733,-8.18,3.53,12,0.40,-1274.00,2956.00,12800,20240822,-18.59,5800,20240524,79.66,11480,-9.23,20250310,9350,11.44,20250408,12800,-18.59,20240822,5800,79.66,20240524,5.41,Y,363250,500,35 억,,253161,N,N,656,N,00,N 20250422,151200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10420,-260,5,-2.43,291869580,27766,100.48,10660,10850,10410,13880,7480,10680,10511.76,3.60,0,-1924,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,733,-8.18,3.53,12,0.39,-1274.00,2956.00,12800,20240822,-18.59,5800,20240524,79.66,11480,-9.23,20250310,9350,11.44,20250408,12800,-18.59,20240822,5800,79.66,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N 20250422,141200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10440,-240,5,-2.25,264558650,25149,91.01,10660,10850,10410,13880,7480,10680,10519.65,3.60,0,-870,11080,10880,10700,10500,10320,10790,10410,35,3200,500,7260,10,1,7032798,734,-8.19,3.53,12,0.36,-1274.00,2956.00,12800,20240822,-18.44,5800,20240524,80.00,11480,-9.06,20250310,9350,11.66,20250408,12800,-18.44,20240822,5800,80.00,20240524,5.41,Y,363250,500,35 억,,253161,N,N,694,N,00,N diff --git a/363260/price/prices-20250401.csv b/363260/price/prices-20250401.csv index f18171819bb3..dc8c689ad44c 100644 --- a/363260/price/prices-20250401.csv +++ b/363260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,-9,5,-0.50,1038614431,575039,194.20,1810,1836,1781,2330,1256,1793,1806.18,2.91,0,-103786,1847,1820,1766,1739,1685,1833,1752,161,537,500,1110,1,1,32163769,574,-28.77,1.52,12,1.79,-62.00,1176.00,4015,20240423,-55.57,1404,20241210,27.07,2885,-38.16,20250120,1565,13.99,20250409,3200,-44.25,20240529,580,207.59,20240429,6.13,Y,363260,500,160 억,,934391,N,N,26622,N,00,N +20250423,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1789,-4,5,-0.22,995594445,550939,186.06,1810,1836,1781,2330,1256,1793,1807.09,2.91,0,-102280,1847,1820,1766,1739,1685,1833,1752,161,537,500,1110,1,1,32163769,575,-28.85,1.52,12,1.71,-62.00,1176.00,4015,20240423,-55.44,1404,20241210,27.42,2885,-37.99,20250120,1565,14.31,20250409,3200,-44.09,20240529,580,208.45,20240429,6.13,Y,363260,500,160 억,,934391,N,N,21382,N,00,N +20250423,141206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1787,-6,5,-0.33,935322587,517221,174.68,1810,1836,1781,2330,1256,1793,1808.36,2.91,0,-102877,1847,1820,1766,1739,1685,1833,1752,161,537,500,1110,1,1,32163769,575,-28.82,1.52,12,1.61,-62.00,1176.00,4015,20240423,-55.49,1404,20241210,27.28,2885,-38.06,20250120,1565,14.19,20250409,3200,-44.16,20240529,580,208.10,20240429,6.13,Y,363260,500,160 억,,934391,N,N,21382,N,00,N +20250423,131205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1796,3,2,0.17,888807459,491253,165.91,1810,1836,1781,2330,1256,1793,1809.27,2.91,0,-93971,1847,1820,1766,1739,1685,1833,1752,161,537,500,1110,1,1,32163769,578,-28.97,1.53,12,1.53,-62.00,1176.00,4015,20240423,-55.27,1404,20241210,27.92,2885,-37.75,20250120,1565,14.76,20250409,3200,-43.88,20240529,580,209.66,20240429,6.13,Y,363260,500,160 억,,934391,N,N,21382,N,00,N +20250423,121209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1790,-3,5,-0.17,830660100,458875,154.97,1810,1836,1781,2330,1256,1793,1810.21,2.91,0,-90615,1847,1820,1766,1739,1685,1833,1752,161,537,500,1110,1,1,32163769,576,-28.87,1.52,12,1.43,-62.00,1176.00,4015,20240423,-55.42,1404,20241210,27.49,2885,-37.95,20250120,1565,14.38,20250409,3200,-44.06,20240529,580,208.62,20240429,6.13,Y,363260,500,160 억,,934391,N,N,21382,N,00,N +20250423,111209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1792,-1,5,-0.06,747163387,412342,139.26,1810,1836,1781,2330,1256,1793,1812.00,2.91,0,-78321,1847,1820,1766,1739,1685,1833,1752,161,537,500,1110,1,1,32163769,576,-28.90,1.52,12,1.28,-62.00,1176.00,4015,20240423,-55.37,1404,20241210,27.64,2885,-37.89,20250120,1565,14.50,20250409,3200,-44.00,20240529,580,208.97,20240429,6.13,Y,363260,500,160 억,,934391,N,N,21382,N,00,N +20250423,101211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1810,17,2,0.95,692957331,382185,129.07,1810,1836,1781,2330,1256,1793,1813.15,2.91,0,-60715,1847,1820,1766,1739,1685,1833,1752,161,537,500,1110,1,1,32163769,582,-29.19,1.54,12,1.19,-62.00,1176.00,4015,20240423,-54.92,1404,20241210,28.92,2885,-37.26,20250120,1565,15.65,20250409,3200,-43.44,20240529,580,212.07,20240429,6.13,Y,363260,500,160 억,,934391,N,N,21382,N,00,N +20250423,091217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,-9,5,-0.50,391665255,215646,72.83,1810,1836,1784,2330,1256,1793,1816.25,2.91,0,-51990,1847,1820,1766,1739,1685,1833,1752,161,537,500,1110,1,1,32163769,574,-28.77,1.52,12,0.67,-62.00,1176.00,4015,20240423,-55.57,1404,20241210,27.07,2885,-38.16,20250120,1565,13.99,20250409,3200,-44.25,20240529,580,207.59,20240429,6.13,Y,363260,500,160 억,,934391,N,N,21382,N,00,N 20250422,161139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1793,40,2,2.28,479438690,275311,106.76,1728,1793,1712,2275,1228,1753,1740.26,2.97,0,-19775,1799,1776,1761,1738,1723,1768,1730,161,522,500,1080,1,1,32163769,577,-28.92,1.52,12,0.86,-62.00,1176.00,4015,20240423,-55.34,1404,20241210,27.71,2885,-37.85,20250120,1565,14.57,20250409,3200,-43.97,20240529,516,247.48,20240422,6.11,Y,363260,500,160 억,,954136,N,N,21382,N,00,N 20250422,151200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1726,-27,5,-1.54,362744637,210082,81.47,1728,1752,1712,2275,1228,1753,1726.68,2.97,0,-2672,1799,1776,1761,1738,1723,1768,1730,161,522,500,1080,1,1,32163769,555,-27.84,1.47,12,0.65,-62.00,1176.00,4015,20240423,-57.01,1404,20241210,22.93,2885,-40.17,20250120,1565,10.29,20250409,3200,-46.06,20240529,516,234.50,20240422,6.11,Y,363260,500,160 억,,954136,N,N,19205,N,00,N 20250422,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-23,5,-1.31,350933411,203232,78.81,1728,1752,1712,2275,1228,1753,1726.76,2.97,0,-4185,1799,1776,1761,1738,1723,1768,1730,161,522,500,1080,1,1,32163769,556,-27.90,1.47,12,0.63,-62.00,1176.00,4015,20240423,-56.91,1404,20241210,23.22,2885,-40.03,20250120,1565,10.54,20250409,3200,-45.94,20240529,516,235.27,20240422,6.11,Y,363260,500,160 억,,954136,N,N,19205,N,00,N diff --git a/363280/price/prices-20250401.csv b/363280/price/prices-20250401.csv index 0cadec413101..b8ae66ad62b7 100644 --- a/363280/price/prices-20250401.csv +++ b/363280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161146,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2070,10,2,0.49,159592060,77277,381.82,2085,2090,2050,2675,1445,2060,2065.19,1.05,0,-13713,2090,2075,2060,2045,2030,2067,2037,252,615,500,1440,5,1,50429268,1044,-0.86,0.10,12,0.15,-2420.00,20069.00,4460,20240826,-53.59,1991,20250409,3.97,2770,-25.27,20250107,1991,3.97,20250409,4460,-53.59,20240826,1991,3.97,20250409,0.00,Y,363280,500,252 억,,528467,N,N,29,N,00,N +20250423,151208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2085,25,2,1.21,156985740,76018,375.60,2085,2090,2050,2675,1445,2060,2065.11,1.05,0,-13692,2090,2075,2060,2045,2030,2067,2037,252,615,500,1440,5,1,50429268,1051,-0.86,0.10,12,0.15,-2420.00,20069.00,4460,20240826,-53.25,1991,20250409,4.72,2770,-24.73,20250107,1991,4.72,20250409,4460,-53.25,20240826,1991,4.72,20250409,0.00,Y,363280,500,252 억,,528467,N,N,29,N,00,N +20250423,141206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2075,15,2,0.73,76447080,36882,182.23,2085,2090,2050,2675,1445,2060,2072.75,1.05,0,-8393,2090,2075,2060,2045,2030,2067,2037,252,615,500,1440,5,1,50429268,1046,-0.86,0.10,12,0.07,-2420.00,20069.00,4460,20240826,-53.48,1991,20250409,4.22,2770,-25.09,20250107,1991,4.22,20250409,4460,-53.48,20240826,1991,4.22,20250409,0.00,Y,363280,500,252 억,,528467,N,N,29,N,00,N +20250423,131205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2070,10,2,0.49,69208045,33396,165.01,2085,2090,2050,2675,1445,2060,2072.35,1.05,0,-6624,2090,2075,2060,2045,2030,2067,2037,252,615,500,1440,5,1,50429268,1044,-0.86,0.10,12,0.07,-2420.00,20069.00,4460,20240826,-53.59,1991,20250409,3.97,2770,-25.27,20250107,1991,3.97,20250409,4460,-53.59,20240826,1991,3.97,20250409,0.00,Y,363280,500,252 억,,528467,N,N,29,N,00,N +20250423,121209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2070,10,2,0.49,61286740,29569,146.10,2085,2090,2050,2675,1445,2060,2072.67,1.05,0,-4935,2090,2075,2060,2045,2030,2067,2037,252,615,500,1440,5,1,50429268,1044,-0.86,0.10,12,0.06,-2420.00,20069.00,4460,20240826,-53.59,1991,20250409,3.97,2770,-25.27,20250107,1991,3.97,20250409,4460,-53.59,20240826,1991,3.97,20250409,0.00,Y,363280,500,252 억,,528467,N,N,29,N,00,N +20250423,111210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2065,5,2,0.24,26647750,12864,63.56,2085,2085,2050,2675,1445,2060,2071.50,1.05,0,228,2090,2075,2060,2045,2030,2067,2037,252,615,500,1440,5,1,50429268,1041,-0.85,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-53.70,1991,20250409,3.72,2770,-25.45,20250107,1991,3.72,20250409,4460,-53.70,20240826,1991,3.72,20250409,0.00,Y,363280,500,252 억,,528467,N,N,29,N,00,N +20250423,101211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2075,15,2,0.73,12494755,6040,29.84,2085,2085,2050,2675,1445,2060,2068.67,1.05,0,-361,2090,2075,2060,2045,2030,2067,2037,252,615,500,1440,5,1,50429268,1046,-0.86,0.10,12,0.01,-2420.00,20069.00,4460,20240826,-53.48,1991,20250409,4.22,2770,-25.09,20250107,1991,4.22,20250409,4460,-53.48,20240826,1991,4.22,20250409,0.00,Y,363280,500,252 억,,528467,N,N,29,N,00,N +20250423,091217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2080,20,2,0.97,5657295,2734,13.51,2085,2085,2050,2675,1445,2060,2069.24,1.05,0,-1498,2090,2075,2060,2045,2030,2067,2037,252,615,500,1440,5,1,50429268,1049,-0.86,0.10,12,0.01,-2420.00,20069.00,4460,20240826,-53.36,1991,20250409,4.47,2770,-24.91,20250107,1991,4.47,20250409,4460,-53.36,20240826,1991,4.47,20250409,0.00,Y,363280,500,252 억,,528467,N,N,29,N,00,N 20250422,161139,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,41630095,20239,25.76,2075,2075,2045,2700,1460,2080,2056.92,1.06,0,-4507,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1039,-0.85,0.10,12,0.04,-2420.00,20069.00,4460,20240826,-53.81,1991,20250409,3.47,2770,-25.63,20250107,1991,3.47,20250409,4460,-53.81,20240826,1991,3.47,20250409,0.00,Y,363280,500,252 억,,533370,N,N,29,N,00,N 20250422,151201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2055,-25,5,-1.20,35393945,17210,21.90,2075,2075,2045,2700,1460,2080,2056.59,1.06,0,-4299,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1036,-0.85,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-53.92,1991,20250409,3.21,2770,-25.81,20250107,1991,3.21,20250409,4460,-53.92,20240826,1991,3.21,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N 20250422,141201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,30513055,14835,18.88,2075,2075,2045,2700,1460,2080,2056.83,1.06,0,-3047,2123,2101,2078,2056,2033,2090,2045,252,620,500,1450,5,1,50429268,1039,-0.85,0.10,12,0.03,-2420.00,20069.00,4460,20240826,-53.81,1991,20250409,3.47,2770,-25.63,20250107,1991,3.47,20250409,4460,-53.81,20240826,1991,3.47,20250409,0.00,Y,363280,500,252 억,,533370,N,N,104,N,00,N diff --git a/365270/price/prices-20250401.csv b/365270/price/prices-20250401.csv index 4d9b4a12baf8..268feedce51a 100644 --- a/365270/price/prices-20250401.csv +++ b/365270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6740,-40,5,-0.59,445386280,65688,56.78,6740,6880,6660,8810,4750,6780,6780.33,3.02,0,5795,7160,6970,6810,6620,6460,6955,6605,70,2030,500,4610,10,1,13968599,941,-6.28,3.12,12,0.47,-1074.00,2159.00,21100,20240424,-68.06,4900,20240805,37.55,9100,-25.93,20250221,5830,15.61,20250116,21100,-68.06,20240424,4900,37.55,20240805,0.16,Y,365270,500,69 억,,422206,N,N,6027,N,00,N +20250423,151208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,20,2,0.29,428789510,63237,54.66,6740,6880,6660,8810,4750,6780,6780.67,3.02,0,5585,7160,6970,6810,6620,6460,6955,6605,70,2030,500,4610,10,1,13968599,950,-6.33,3.15,12,0.45,-1074.00,2159.00,21100,20240424,-67.77,4900,20240805,38.78,9100,-25.27,20250221,5830,16.64,20250116,21100,-67.77,20240424,4900,38.78,20240805,0.16,Y,365270,500,69 억,,422206,N,N,15408,N,00,N +20250423,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,0,3,0.00,348140980,51312,44.35,6740,6880,6660,8810,4750,6780,6784.79,3.02,0,5059,7160,6970,6810,6620,6460,6955,6605,70,2030,500,4610,10,1,13968599,947,-6.31,3.14,12,0.37,-1074.00,2159.00,21100,20240424,-67.87,4900,20240805,38.37,9100,-25.49,20250221,5830,16.30,20250116,21100,-67.87,20240424,4900,38.37,20240805,0.16,Y,365270,500,69 억,,422206,N,N,15408,N,00,N +20250423,131206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,-10,5,-0.15,305315050,44989,38.89,6740,6880,6660,8810,4750,6780,6786.44,3.02,0,6925,7160,6970,6810,6620,6460,6955,6605,70,2030,500,4610,10,1,13968599,946,-6.30,3.14,12,0.32,-1074.00,2159.00,21100,20240424,-67.91,4900,20240805,38.16,9100,-25.60,20250221,5830,16.12,20250116,21100,-67.91,20240424,4900,38.16,20240805,0.16,Y,365270,500,69 억,,422206,N,N,15408,N,00,N +20250423,121209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,60,2,0.88,248811040,36671,31.70,6740,6880,6660,8810,4750,6780,6784.95,3.02,0,2875,7160,6970,6810,6620,6460,6955,6605,70,2030,500,4610,10,1,13968599,955,-6.37,3.17,12,0.26,-1074.00,2159.00,21100,20240424,-67.58,4900,20240805,39.59,9100,-24.84,20250221,5830,17.32,20250116,21100,-67.58,20240424,4900,39.59,20240805,0.16,Y,365270,500,69 억,,422206,N,N,15408,N,00,N +20250423,111210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,40,2,0.59,218865630,32284,27.91,6740,6880,6660,8810,4750,6780,6779.38,3.02,0,2573,7160,6970,6810,6620,6460,6955,6605,70,2030,500,4610,10,1,13968599,953,-6.35,3.16,12,0.23,-1074.00,2159.00,21100,20240424,-67.68,4900,20240805,39.18,9100,-25.05,20250221,5830,16.98,20250116,21100,-67.68,20240424,4900,39.18,20240805,0.16,Y,365270,500,69 억,,422206,N,N,15408,N,00,N +20250423,101212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,90,2,1.33,191074630,28222,24.39,6740,6880,6660,8810,4750,6780,6770.41,3.02,0,1525,7160,6970,6810,6620,6460,6955,6605,70,2030,500,4610,10,1,13968599,960,-6.40,3.18,12,0.20,-1074.00,2159.00,21100,20240424,-67.44,4900,20240805,40.20,9100,-24.51,20250221,5830,17.84,20250116,21100,-67.44,20240424,4900,40.20,20240805,0.16,Y,365270,500,69 억,,422206,N,N,15408,N,00,N +20250423,091218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,30,2,0.44,80377310,11977,10.35,6740,6860,6660,8810,4750,6780,6710.97,3.02,0,-734,7160,6970,6810,6620,6460,6955,6605,70,2030,500,4610,10,1,13968599,951,-6.34,3.15,12,0.09,-1074.00,2159.00,21100,20240424,-67.73,4900,20240805,38.98,9100,-25.16,20250221,5830,16.81,20250116,21100,-67.73,20240424,4900,38.98,20240805,0.16,Y,365270,500,69 억,,422206,N,N,15408,N,00,N 20250422,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,0,3,0.00,790618125,115237,34.01,6780,7000,6650,8810,4750,6780,6860.81,3.07,0,-6808,7860,7320,7050,6510,6240,7185,6375,70,2030,500,4610,10,1,13968599,947,-6.31,3.14,12,0.82,-1074.00,2159.00,21100,20240424,-67.87,4900,20240805,38.37,9100,-25.49,20250221,5830,16.30,20250116,21100,-67.87,20240424,4900,38.37,20240805,0.16,Y,365270,500,69 억,,428683,N,N,15408,N,00,N 20250422,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6710,-70,5,-1.03,770799105,112304,33.15,6780,7000,6650,8810,4750,6780,6863.51,3.07,0,-4429,7860,7320,7050,6510,6240,7185,6375,70,2030,500,4610,10,1,13968599,937,-6.25,3.11,12,0.80,-1074.00,2159.00,21100,20240424,-68.20,4900,20240805,36.94,9100,-26.26,20250221,5830,15.09,20250116,21100,-68.20,20240424,4900,36.94,20240805,0.16,Y,365270,500,69 억,,428683,N,N,2228,N,00,N 20250422,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,-60,5,-0.88,722483765,105110,31.02,6780,7000,6650,8810,4750,6780,6873.60,3.07,0,-3295,7860,7320,7050,6510,6240,7185,6375,70,2030,500,4610,10,1,13968599,939,-6.26,3.11,12,0.75,-1074.00,2159.00,21100,20240424,-68.15,4900,20240805,37.14,9100,-26.15,20250221,5830,15.27,20250116,21100,-68.15,20240424,4900,37.14,20240805,0.16,Y,365270,500,69 억,,428683,N,N,2228,N,00,N diff --git a/365330/price/prices-20250401.csv b/365330/price/prices-20250401.csv index 2d82c68b9fe7..c4bcda505735 100644 --- a/365330/price/prices-20250401.csv +++ b/365330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161147,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,90,2,1.61,9876286455,1720397,53.95,5610,5970,5300,7280,3920,5600,5740.73,3.89,0,-50543,6360,5980,5590,5210,4820,6170,5400,153,1680,500,3470,10,1,30610000,1742,28.59,3.48,12,5.62,199.00,1636.00,9810,20241219,-42.00,2125,20240628,167.76,9320,-38.95,20250213,4500,26.44,20250409,9810,-42.00,20241219,2125,167.76,20240628,5.24,Y,365330,500,153 억,,1189570,N,N,31903,N,00,N +20250423,151208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,80,2,1.43,9714957995,1692037,53.06,5610,5970,5300,7280,3920,5600,5741.58,3.89,0,-54276,6360,5980,5590,5210,4820,6170,5400,153,1680,500,3470,10,1,30610000,1739,28.54,3.47,12,5.53,199.00,1636.00,9810,20241219,-42.10,2125,20240628,167.29,9320,-39.06,20250213,4500,26.22,20250409,9810,-42.10,20241219,2125,167.29,20240628,5.24,Y,365330,500,153 억,,1189570,N,N,62535,N,00,N +20250423,141207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5690,90,2,1.61,9311444180,1621277,50.84,5610,5970,5300,7280,3920,5600,5743.28,3.89,0,-82591,6360,5980,5590,5210,4820,6170,5400,153,1680,500,3470,10,1,30610000,1742,28.59,3.48,12,5.30,199.00,1636.00,9810,20241219,-42.00,2125,20240628,167.76,9320,-38.95,20250213,4500,26.44,20250409,9810,-42.00,20241219,2125,167.76,20240628,5.24,Y,365330,500,153 억,,1189570,N,N,62535,N,00,N +20250423,131206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,80,2,1.43,9034764470,1572558,49.31,5610,5970,5300,7280,3920,5600,5745.27,3.89,0,-91212,6360,5980,5590,5210,4820,6170,5400,153,1680,500,3470,10,1,30610000,1739,28.54,3.47,12,5.14,199.00,1636.00,9810,20241219,-42.10,2125,20240628,167.29,9320,-39.06,20250213,4500,26.22,20250409,9810,-42.10,20241219,2125,167.29,20240628,5.24,Y,365330,500,153 억,,1189570,N,N,62535,N,00,N +20250423,121210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5700,100,2,1.79,8746968155,1522031,47.73,5610,5970,5300,7280,3920,5600,5746.91,3.89,0,-93274,6360,5980,5590,5210,4820,6170,5400,153,1680,500,3470,10,1,30610000,1745,28.64,3.48,12,4.97,199.00,1636.00,9810,20241219,-41.90,2125,20240628,168.24,9320,-38.84,20250213,4500,26.67,20250409,9810,-41.90,20241219,2125,168.24,20240628,5.24,Y,365330,500,153 억,,1189570,N,N,62535,N,00,N +20250423,111210,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5810,210,2,3.75,7025581460,1218235,38.20,5610,5970,5490,7280,3920,5600,5767.02,3.89,0,-70746,6360,5980,5590,5210,4820,6170,5400,153,1680,500,3470,10,1,30610000,1778,29.20,3.55,12,3.98,199.00,1636.00,9810,20241219,-40.77,2125,20240628,173.41,9320,-37.66,20250213,4500,29.11,20250409,9810,-40.77,20241219,2125,173.41,20240628,5.24,Y,365330,500,153 억,,1189570,N,N,62535,N,00,N +20250423,101212,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,80,2,1.43,1304465355,234136,7.34,5610,5690,5490,7280,3920,5600,5571.40,3.89,0,38550,6360,5980,5590,5210,4820,6170,5400,153,1680,500,3470,10,1,30610000,1739,28.54,3.47,12,0.76,199.00,1636.00,9810,20241219,-42.10,2125,20240628,167.29,9320,-39.06,20250213,4500,26.22,20250409,9810,-42.10,20241219,2125,167.29,20240628,5.24,Y,365330,500,153 억,,1189570,N,N,62535,N,00,N +20250423,091218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5590,-10,5,-0.18,538761115,96815,3.04,5610,5640,5490,7280,3920,5600,5564.85,3.89,0,28509,6360,5980,5590,5210,4820,6170,5400,153,1680,500,3470,10,1,30610000,1711,28.09,3.42,12,0.32,199.00,1636.00,9810,20241219,-43.02,2125,20240628,163.06,9320,-40.02,20250213,4500,24.22,20250409,9810,-43.02,20241219,2125,163.06,20240628,5.24,Y,365330,500,153 억,,1189570,N,N,62535,N,00,N 20250422,161140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,320,2,6.06,18095173930,3189145,1425.44,5200,5970,5200,6860,3700,5280,5674.06,5.16,0,-383113,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1714,28.14,3.42,12,10.42,199.00,1636.00,9810,20241219,-42.92,2125,20240628,163.53,9320,-39.91,20250213,4500,24.44,20250409,9810,-42.92,20241219,2125,163.53,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,62535,N,00,N 20250422,151201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,280,2,5.30,17853389180,3145892,1406.11,5200,5970,5200,6860,3700,5280,5675.14,5.16,0,-392492,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1702,27.94,3.40,12,10.28,199.00,1636.00,9810,20241219,-43.32,2125,20240628,161.65,9320,-40.34,20250213,4500,23.56,20250409,9810,-43.32,20241219,2125,161.65,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N 20250422,141202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,280,2,5.30,16907692390,2976617,1330.45,5200,5970,5200,6860,3700,5280,5680.17,5.16,0,-421075,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1702,27.94,3.40,12,9.72,199.00,1636.00,9810,20241219,-43.32,2125,20240628,161.65,9320,-40.34,20250213,4500,23.56,20250409,9810,-43.32,20241219,2125,161.65,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N diff --git a/365340/price/prices-20250401.csv b/365340/price/prices-20250401.csv index 9aae2040390b..df4b87e11f91 100644 --- a/365340/price/prices-20250401.csv +++ b/365340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161147,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34800,3050,2,9.61,1656274800,49017,368.72,32050,34950,32050,41250,22250,31750,33789.47,2.28,0,16550,33150,32450,32100,31400,31050,32275,31225,61,9500,500,22860,50,1,12176475,4237,-3.83,2.08,12,0.40,-9086.00,16747.00,90000,20240517,-61.33,29450,20250409,18.17,43000,-19.07,20250220,29450,18.17,20250409,90000,-61.33,20240517,29450,18.17,20250409,0.75,Y,365340,500,60 억,,277761,N,N,2494,N,00,N +20250423,151209,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,2800,2,8.82,1592701800,47186,354.94,32050,34950,32050,41250,22250,31750,33753.69,2.28,0,16144,33150,32450,32100,31400,31050,32275,31225,61,9500,500,22860,50,1,12176475,4207,-3.80,2.06,12,0.39,-9086.00,16747.00,90000,20240517,-61.61,29450,20250409,17.32,43000,-19.65,20250220,29450,17.32,20250409,90000,-61.61,20240517,29450,17.32,20250409,0.75,Y,365340,500,60 억,,277761,N,N,1670,N,00,N +20250423,141207,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34150,2400,2,7.56,1112015200,33255,250.15,32050,34200,32050,41250,22250,31750,33439.04,2.28,0,12484,33150,32450,32100,31400,31050,32275,31225,61,9500,500,22860,50,1,12176475,4158,-3.76,2.04,12,0.27,-9086.00,16747.00,90000,20240517,-62.06,29450,20250409,15.96,43000,-20.58,20250220,29450,15.96,20250409,90000,-62.06,20240517,29450,15.96,20250409,0.75,Y,365340,500,60 억,,277761,N,N,1670,N,00,N +20250423,131206,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34150,2400,2,7.56,991682125,29723,223.58,32050,34200,32050,41250,22250,31750,33364.13,2.28,0,11140,33150,32450,32100,31400,31050,32275,31225,61,9500,500,22860,50,1,12176475,4158,-3.76,2.04,12,0.24,-9086.00,16747.00,90000,20240517,-62.06,29450,20250409,15.96,43000,-20.58,20250220,29450,15.96,20250409,90000,-62.06,20240517,29450,15.96,20250409,0.75,Y,365340,500,60 억,,277761,N,N,1670,N,00,N +20250423,121210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33850,2100,2,6.61,824631875,24821,186.71,32050,34150,32050,41250,22250,31750,33223.15,2.28,0,8543,33150,32450,32100,31400,31050,32275,31225,61,9500,500,22860,50,1,12176475,4122,-3.73,2.02,12,0.20,-9086.00,16747.00,90000,20240517,-62.39,29450,20250409,14.94,43000,-21.28,20250220,29450,14.94,20250409,90000,-62.39,20240517,29450,14.94,20250409,0.75,Y,365340,500,60 억,,277761,N,N,1670,N,00,N +20250423,111210,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33300,1550,2,4.88,449804125,13711,103.14,32050,33300,32050,41250,22250,31750,32806.08,2.28,0,6124,33150,32450,32100,31400,31050,32275,31225,61,9500,500,22860,50,1,12176475,4055,-3.66,1.99,12,0.11,-9086.00,16747.00,90000,20240517,-63.00,29450,20250409,13.07,43000,-22.56,20250220,29450,13.07,20250409,90000,-63.00,20240517,29450,13.07,20250409,0.75,Y,365340,500,60 억,,277761,N,N,1670,N,00,N +20250423,101212,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32800,1050,2,3.31,214175325,6574,49.45,32050,32800,32050,41250,22250,31750,32579.15,2.28,0,3238,33150,32450,32100,31400,31050,32275,31225,61,9500,500,22860,50,1,12176475,3994,-3.61,1.96,12,0.05,-9086.00,16747.00,90000,20240517,-63.56,29450,20250409,11.38,43000,-23.72,20250220,29450,11.38,20250409,90000,-63.56,20240517,29450,11.38,20250409,0.75,Y,365340,500,60 억,,277761,N,N,1670,N,00,N +20250423,091218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32450,700,2,2.20,23877150,740,5.57,32050,32600,32050,41250,22250,31750,32266.42,2.28,0,-62,33150,32450,32100,31400,31050,32275,31225,61,9500,500,22860,50,1,12176475,3951,-3.57,1.94,12,0.01,-9086.00,16747.00,90000,20240517,-63.94,29450,20250409,10.19,43000,-24.53,20250220,29450,10.19,20250409,90000,-63.94,20240517,29450,10.19,20250409,0.75,Y,365340,500,60 억,,277761,N,N,1670,N,00,N 20250422,161140,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31750,-650,5,-2.01,428190325,13294,61.76,32600,32800,31750,42100,22700,32400,32210.82,2.30,0,-3838,33166,32782,32016,31632,30866,32975,31825,61,9700,500,23320,50,1,12176475,3866,-3.49,1.90,12,0.11,-9086.00,16747.00,90000,20240517,-64.72,29450,20250409,7.81,43000,-26.16,20250220,29450,7.81,20250409,90000,-64.72,20240517,29450,7.81,20250409,0.75,Y,365340,500,60 억,,280499,N,N,1670,N,00,N 20250422,151201,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,31900,-500,5,-1.54,391808475,12149,56.44,32600,32800,31800,42100,22700,32400,32250.27,2.30,0,-3332,33166,32782,32016,31632,30866,32975,31825,61,9700,500,23320,50,1,12176475,3884,-3.51,1.90,12,0.10,-9086.00,16747.00,90000,20240517,-64.56,29450,20250409,8.32,43000,-25.81,20250220,29450,8.32,20250409,90000,-64.56,20240517,29450,8.32,20250409,0.75,Y,365340,500,60 억,,280499,N,N,962,N,00,N 20250422,141202,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,32000,-400,5,-1.23,328415675,10161,47.21,32600,32800,31950,42100,22700,32400,32321.20,2.30,0,-2402,33166,32782,32016,31632,30866,32975,31825,61,9700,500,23320,50,1,12176475,3896,-3.52,1.91,12,0.08,-9086.00,16747.00,90000,20240517,-64.44,29450,20250409,8.66,43000,-25.58,20250220,29450,8.66,20250409,90000,-64.44,20240517,29450,8.66,20250409,0.75,Y,365340,500,60 억,,280499,N,N,962,N,00,N diff --git a/365550/price/prices-20250401.csv b/365550/price/prices-20250401.csv index b2fe82789bf5..3c2736679689 100644 --- a/365550/price/prices-20250401.csv +++ b/365550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161147,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4765,10,2,0.21,449874473,94847,100.73,4760,4770,4700,6180,3330,4755,4743.16,42.56,0,-12165,4805,4780,4730,4705,4655,4792,4717,2131,1425,1000,3610,5,1,213089000,10154,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-10.77,4170,20241217,14.27,5050,-5.64,20250307,4270,11.59,20250102,5340,-10.77,20240920,4170,14.27,20241217,0.00,Y,365550,1000,2130 억,,90695277,N,N,8016,N,00,N +20250423,151209,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4745,-10,5,-0.21,415742493,87672,93.11,4760,4770,4700,6180,3330,4755,4742.02,42.56,0,-10343,4805,4780,4730,4705,4655,4792,4717,2131,1425,1000,3610,5,1,213089000,10111,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-11.14,4170,20241217,13.79,5050,-6.04,20250307,4270,11.12,20250102,5340,-11.14,20240920,4170,13.79,20241217,0.00,Y,365550,1000,2130 억,,90695277,N,N,10378,N,00,N +20250423,141207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4755,0,3,0.00,352617068,74374,78.99,4760,4770,4700,6180,3330,4755,4741.13,42.56,0,-9282,4805,4780,4730,4705,4655,4792,4717,2131,1425,1000,3610,5,1,213089000,10132,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-10.96,4170,20241217,14.03,5050,-5.84,20250307,4270,11.36,20250102,5340,-10.96,20240920,4170,14.03,20241217,0.00,Y,365550,1000,2130 억,,90695277,N,N,10378,N,00,N +20250423,131207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4705,-50,5,-1.05,297898243,62829,66.73,4760,4770,4700,6180,3330,4755,4741.41,42.56,0,-7520,4805,4780,4730,4705,4655,4792,4717,2131,1425,1000,3610,5,1,213089000,10026,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-11.89,4170,20241217,12.83,5050,-6.83,20250307,4270,10.19,20250102,5340,-11.89,20240920,4170,12.83,20241217,0.00,Y,365550,1000,2130 억,,90695277,N,N,10378,N,00,N +20250423,121210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4735,-20,5,-0.42,222489603,46864,49.77,4760,4770,4700,6180,3330,4755,4747.56,42.56,0,-5195,4805,4780,4730,4705,4655,4792,4717,2131,1425,1000,3610,5,1,213089000,10090,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-11.33,4170,20241217,13.55,5050,-6.24,20250307,4270,10.89,20250102,5340,-11.33,20240920,4170,13.55,20241217,0.00,Y,365550,1000,2130 억,,90695277,N,N,10378,N,00,N +20250423,111211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4725,-30,5,-0.63,172643468,36303,38.56,4760,4770,4700,6180,3330,4755,4755.63,42.56,0,-5129,4805,4780,4730,4705,4655,4792,4717,2131,1425,1000,3610,5,1,213089000,10068,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-11.52,4170,20241217,13.31,5050,-6.44,20250307,4270,10.66,20250102,5340,-11.52,20240920,4170,13.31,20241217,0.00,Y,365550,1000,2130 억,,90695277,N,N,10378,N,00,N +20250423,101213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4765,10,2,0.21,67807355,14246,15.13,4760,4770,4735,6180,3330,4755,4759.75,42.56,0,-4718,4805,4780,4730,4705,4655,4792,4717,2131,1425,1000,3610,5,1,213089000,10154,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-10.77,4170,20241217,14.27,5050,-5.64,20250307,4270,11.59,20250102,5340,-10.77,20240920,4170,14.27,20241217,0.00,Y,365550,1000,2130 억,,90695277,N,N,10378,N,00,N +20250423,091218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4760,5,2,0.11,9859305,2074,2.20,4760,4760,4735,6180,3330,4755,4753.76,42.56,0,-1193,4805,4780,4730,4705,4655,4792,4717,2131,1425,1000,3610,5,1,213089000,10143,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-10.86,4170,20241217,14.15,5050,-5.74,20250307,4270,11.48,20250102,5340,-10.86,20240920,4170,14.15,20241217,0.00,Y,365550,1000,2130 억,,90695277,N,N,10378,N,00,N 20250422,161140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4755,-20,5,-0.42,443889075,94158,63.09,4750,4755,4680,6200,3345,4775,4714.30,42.58,0,-37763,4835,4805,4745,4715,4655,4820,4730,2131,1425,1000,3620,5,1,213089000,10132,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-10.96,4170,20241217,14.03,5050,-5.84,20250307,4270,11.36,20250102,5340,-10.96,20240920,4170,14.03,20241217,0.00,Y,365550,1000,2130 억,,90737003,N,N,10378,N,00,N 20250422,151202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4715,-60,5,-1.26,391993720,83208,55.76,4750,4750,4680,6200,3345,4775,4711.01,42.58,0,-32214,4835,4805,4745,4715,4655,4820,4730,2131,1425,1000,3620,5,1,213089000,10047,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-11.70,4170,20241217,13.07,5050,-6.63,20250307,4270,10.42,20250102,5340,-11.70,20240920,4170,13.07,20241217,0.00,Y,365550,1000,2130 억,,90737003,N,N,5687,N,00,N 20250422,141202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4715,-60,5,-1.26,311522595,66131,44.31,4750,4750,4680,6200,3345,4775,4710.69,42.58,0,-24516,4835,4805,4745,4715,4655,4820,4730,2131,1425,1000,3620,5,1,213089000,10047,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-11.70,4170,20241217,13.07,5050,-6.63,20250307,4270,10.42,20250102,5340,-11.70,20240920,4170,13.07,20241217,0.00,Y,365550,1000,2130 억,,90737003,N,N,5687,N,00,N diff --git a/365590/price/prices-20250401.csv b/365590/price/prices-20250401.csv index beefb0c04612..c014ae109c06 100644 --- a/365590/price/prices-20250401.csv +++ b/365590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,10,2,1.45,67245517,96563,52.16,724,724,682,895,483,689,696.37,4.97,0,5458,723,706,693,676,663,699,669,154,206,100,460,1,1,154081269,1077,-10.75,12.71,12,0.06,-65.00,55.00,1420,20240424,-50.77,546,20241210,28.02,763,-8.39,20250120,551,26.86,20250217,1420,-50.77,20240424,546,28.02,20241210,0.20,Y,365590,100,154 억,,7654808,N,N,0,N,00,N +20250423,151209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,11,2,1.60,66139698,94981,51.31,724,724,682,895,483,689,696.35,4.97,0,5567,723,706,693,676,663,699,669,154,206,100,460,1,1,154081269,1079,-10.77,12.73,12,0.06,-65.00,55.00,1420,20240424,-50.70,546,20241210,28.21,763,-8.26,20250120,551,27.04,20250217,1420,-50.70,20240424,546,28.21,20241210,0.20,Y,365590,100,154 억,,7654808,N,N,0,N,00,N +20250423,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,13,2,1.89,61887754,88896,48.02,724,724,682,895,483,689,696.18,4.97,0,1796,723,706,693,676,663,699,669,154,206,100,460,1,1,154081269,1082,-10.80,12.76,12,0.06,-65.00,55.00,1420,20240424,-50.56,546,20241210,28.57,763,-7.99,20250120,551,27.40,20250217,1420,-50.56,20240424,546,28.57,20241210,0.20,Y,365590,100,154 억,,7654808,N,N,0,N,00,N +20250423,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,14,2,2.03,60395007,86768,46.87,724,724,682,895,483,689,696.05,4.97,0,972,723,706,693,676,663,699,669,154,206,100,460,1,1,154081269,1083,-10.82,12.78,12,0.06,-65.00,55.00,1420,20240424,-50.49,546,20241210,28.75,763,-7.86,20250120,551,27.59,20250217,1420,-50.49,20240424,546,28.75,20241210,0.20,Y,365590,100,154 억,,7654808,N,N,0,N,00,N +20250423,121210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,1,2,0.15,25053629,36387,19.66,724,724,682,895,483,689,688.53,4.97,0,6031,723,706,693,676,663,699,669,154,206,100,460,1,1,154081269,1063,-10.62,12.55,12,0.02,-65.00,55.00,1420,20240424,-51.41,546,20241210,26.37,763,-9.57,20250120,551,25.23,20250217,1420,-51.41,20240424,546,26.37,20241210,0.20,Y,365590,100,154 억,,7654808,N,N,0,N,00,N +20250423,111211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,1,2,0.15,24189453,35141,18.98,724,724,682,895,483,689,688.35,4.97,0,6137,723,706,693,676,663,699,669,154,206,100,460,1,1,154081269,1063,-10.62,12.55,12,0.02,-65.00,55.00,1420,20240424,-51.41,546,20241210,26.37,763,-9.57,20250120,551,25.23,20250217,1420,-51.41,20240424,546,26.37,20241210,0.20,Y,365590,100,154 억,,7654808,N,N,0,N,00,N +20250423,101213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,-2,5,-0.29,15332443,22311,12.05,724,724,682,895,483,689,687.21,4.97,0,4110,723,706,693,676,663,699,669,154,206,100,460,1,1,154081269,1059,-10.57,12.49,12,0.01,-65.00,55.00,1420,20240424,-51.62,546,20241210,25.82,763,-9.96,20250120,551,24.68,20250217,1420,-51.62,20240424,546,25.82,20241210,0.20,Y,365590,100,154 억,,7654808,N,N,0,N,00,N +20250423,091219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,4,2,0.58,2572672,3687,1.99,724,724,693,895,483,689,697.77,4.97,0,-3091,723,706,693,676,663,699,669,154,206,100,460,1,1,154081269,1068,-10.66,12.60,12,0.00,-65.00,55.00,1420,20240424,-51.20,546,20241210,26.92,763,-9.17,20250120,551,25.77,20250217,1420,-51.20,20240424,546,26.92,20241210,0.20,Y,365590,100,154 억,,7654808,N,N,0,N,00,N 20250422,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-5,5,-0.72,128449755,185118,84.12,692,710,680,902,486,694,693.89,4.99,0,-27692,745,719,699,673,653,709,663,154,208,100,470,1,1,154081269,1062,-10.60,12.53,12,0.12,-65.00,55.00,1420,20240424,-51.48,546,20241210,26.19,763,-9.70,20250120,551,25.05,20250217,1420,-51.48,20240424,546,26.19,20241210,0.20,Y,365590,100,154 억,,7681939,N,N,0,N,00,N 20250422,151202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,0,3,0.00,125150818,180330,81.95,692,710,680,902,486,694,694.01,4.99,0,-27644,745,719,699,673,653,709,663,154,208,100,470,1,1,154081269,1069,-10.68,12.62,12,0.12,-65.00,55.00,1420,20240424,-51.13,546,20241210,27.11,763,-9.04,20250120,551,25.95,20250217,1420,-51.13,20240424,546,27.11,20241210,0.20,Y,365590,100,154 억,,7681939,N,N,0,N,00,N 20250422,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,1,2,0.14,97962834,140776,63.97,692,710,683,902,486,694,695.88,4.99,0,-29273,745,719,699,673,653,709,663,154,208,100,470,1,1,154081269,1071,-10.69,12.64,12,0.09,-65.00,55.00,1420,20240424,-51.06,546,20241210,27.29,763,-8.91,20250120,551,26.13,20250217,1420,-51.06,20240424,546,27.29,20241210,0.20,Y,365590,100,154 억,,7681939,N,N,0,N,00,N diff --git a/365900/price/prices-20250401.csv b/365900/price/prices-20250401.csv index 07fb0c2ec0d4..9762cff9efee 100644 --- a/365900/price/prices-20250401.csv +++ b/365900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3705,105,2,2.92,128990035,34021,83.06,3845,3990,3615,4680,2520,3600,3791.48,0.76,0,-5880,4026,3812,3686,3472,3346,3750,3410,37,1080,500,2230,5,1,7310300,271,-4.61,0.80,12,0.47,-803.00,4655.00,5490,20240719,-32.51,2605,20241210,42.23,4210,-12.00,20250313,2610,41.95,20250115,5490,-32.51,20240719,2605,42.23,20241210,0.00,Y,365900,500,36 억,,55276,N,N,1,N,00,N +20250423,151209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3705,105,2,2.92,126214475,33271,81.23,3845,3990,3615,4680,2520,3600,3793.53,0.76,0,-5905,4026,3812,3686,3472,3346,3750,3410,37,1080,500,2230,5,1,7310300,271,-4.61,0.80,12,0.46,-803.00,4655.00,5490,20240719,-32.51,2605,20241210,42.23,4210,-12.00,20250313,2610,41.95,20250115,5490,-32.51,20240719,2605,42.23,20241210,0.00,Y,365900,500,36 억,,55276,N,N,213,N,00,N +20250423,141208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3725,125,2,3.47,120138010,31629,77.22,3845,3990,3615,4680,2520,3600,3798.35,0.76,0,-5854,4026,3812,3686,3472,3346,3750,3410,37,1080,500,2230,5,1,7310300,272,-4.64,0.80,12,0.43,-803.00,4655.00,5490,20240719,-32.15,2605,20241210,42.99,4210,-11.52,20250313,2610,42.72,20250115,5490,-32.15,20240719,2605,42.99,20241210,0.00,Y,365900,500,36 억,,55276,N,N,213,N,00,N +20250423,131207,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3730,130,2,3.61,113750955,29920,73.05,3845,3990,3615,4680,2520,3600,3801.84,0.76,0,-5481,4026,3812,3686,3472,3346,3750,3410,37,1080,500,2230,5,1,7310300,273,-4.65,0.80,12,0.41,-803.00,4655.00,5490,20240719,-32.06,2605,20241210,43.19,4210,-11.40,20250313,2610,42.91,20250115,5490,-32.06,20240719,2605,43.19,20241210,0.00,Y,365900,500,36 억,,55276,N,N,213,N,00,N +20250423,121211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3755,155,2,4.31,113371845,29819,72.80,3845,3990,3615,4680,2520,3600,3802.00,0.76,0,-5419,4026,3812,3686,3472,3346,3750,3410,37,1080,500,2230,5,1,7310300,275,-4.68,0.81,12,0.41,-803.00,4655.00,5490,20240719,-31.60,2605,20241210,44.15,4210,-10.81,20250313,2610,43.87,20250115,5490,-31.60,20240719,2605,44.15,20241210,0.00,Y,365900,500,36 억,,55276,N,N,213,N,00,N +20250423,111211,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3755,155,2,4.31,113345560,29812,72.78,3845,3990,3615,4680,2520,3600,3802.01,0.76,0,-5417,4026,3812,3686,3472,3346,3750,3410,37,1080,500,2230,5,1,7310300,275,-4.68,0.81,12,0.41,-803.00,4655.00,5490,20240719,-31.60,2605,20241210,44.15,4210,-10.81,20250313,2610,43.87,20250115,5490,-31.60,20240719,2605,44.15,20241210,0.00,Y,365900,500,36 억,,55276,N,N,213,N,00,N +20250423,101213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3755,155,2,4.31,111688960,29368,71.70,3845,3990,3615,4680,2520,3600,3803.08,0.76,0,-5516,4026,3812,3686,3472,3346,3750,3410,37,1080,500,2230,5,1,7310300,275,-4.68,0.81,12,0.40,-803.00,4655.00,5490,20240719,-31.60,2605,20241210,44.15,4210,-10.81,20250313,2610,43.87,20250115,5490,-31.60,20240719,2605,44.15,20241210,0.00,Y,365900,500,36 억,,55276,N,N,213,N,00,N +20250423,091219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3750,150,2,4.17,22256645,5991,14.63,3845,3845,3615,4680,2520,3600,3715.01,0.76,0,-1521,4026,3812,3686,3472,3346,3750,3410,37,1080,500,2230,5,1,7310300,274,-4.67,0.81,12,0.08,-803.00,4655.00,5490,20240719,-31.69,2605,20241210,43.95,4210,-10.93,20250313,2610,43.68,20250115,5490,-31.69,20240719,2605,43.95,20241210,0.00,Y,365900,500,36 억,,55276,N,N,213,N,00,N 20250422,161141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3600,-60,5,-1.64,148318660,40961,151.20,3660,3900,3560,4755,2565,3660,3620.97,0.73,0,1410,3973,3816,3603,3446,3233,3895,3525,37,1095,500,2260,5,1,7310300,263,-4.48,0.77,12,0.56,-803.00,4655.00,5490,20240719,-34.43,2605,20241210,38.20,4210,-14.49,20250313,2610,37.93,20250115,5490,-34.43,20240719,2605,38.20,20241210,0.00,Y,365900,500,36 억,,53720,N,N,213,N,00,N 20250422,151202,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3585,-75,5,-2.05,130647035,36050,133.07,3660,3900,3560,4755,2565,3660,3624.05,0.73,0,5330,3973,3816,3603,3446,3233,3895,3525,37,1095,500,2260,5,1,7310300,262,-4.46,0.77,12,0.49,-803.00,4655.00,5490,20240719,-34.70,2605,20241210,37.62,4210,-14.85,20250313,2610,37.36,20250115,5490,-34.70,20240719,2605,37.62,20241210,0.00,Y,365900,500,36 억,,53720,N,N,0,N,00,N 20250422,141203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3585,-75,5,-2.05,129782835,35809,132.18,3660,3900,3560,4755,2565,3660,3624.31,0.73,0,5414,3973,3816,3603,3446,3233,3895,3525,37,1095,500,2260,5,1,7310300,262,-4.46,0.77,12,0.49,-803.00,4655.00,5490,20240719,-34.70,2605,20241210,37.62,4210,-14.85,20250313,2610,37.36,20250115,5490,-34.70,20240719,2605,37.62,20241210,0.00,Y,365900,500,36 억,,53720,N,N,0,N,00,N diff --git a/366030/price/prices-20250401.csv b/366030/price/prices-20250401.csv index c0989422a20c..41e08e945499 100644 --- a/366030/price/prices-20250401.csv +++ b/366030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161148,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4305,50,2,1.18,175537717,40994,89.43,4285,4315,4250,5530,2980,4255,4282.03,2.33,0,-2043,4325,4290,4260,4225,4195,4275,4210,23,1275,100,2800,5,1,22653850,975,12.41,1.26,12,0.18,347.00,3415.00,7870,20240527,-45.30,3175,20241209,35.59,5640,-23.67,20250116,3610,19.25,20250102,7870,-45.30,20240527,3175,35.59,20241209,3.81,Y,366030,100,22 억,,528561,N,N,3591,N,00,N +20250423,151210,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4305,50,2,1.18,163456152,38188,83.31,4285,4315,4250,5530,2980,4255,4280.30,2.33,0,-1820,4325,4290,4260,4225,4195,4275,4210,23,1275,100,2800,5,1,22653850,975,12.41,1.26,12,0.17,347.00,3415.00,7870,20240527,-45.30,3175,20241209,35.59,5640,-23.67,20250116,3610,19.25,20250102,7870,-45.30,20240527,3175,35.59,20241209,3.81,Y,366030,100,22 억,,528561,N,N,8175,N,00,N +20250423,141208,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4285,30,2,0.71,122660932,28686,62.58,4285,4310,4250,5530,2980,4255,4275.99,2.33,0,-5682,4325,4290,4260,4225,4195,4275,4210,23,1275,100,2800,5,1,22653850,971,12.35,1.25,12,0.13,347.00,3415.00,7870,20240527,-45.55,3175,20241209,34.96,5640,-24.02,20250116,3610,18.70,20250102,7870,-45.55,20240527,3175,34.96,20241209,3.81,Y,366030,100,22 억,,528561,N,N,8175,N,00,N +20250423,131207,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4295,40,2,0.94,106943697,25020,54.58,4285,4310,4250,5530,2980,4255,4274.33,2.33,0,-3983,4325,4290,4260,4225,4195,4275,4210,23,1275,100,2800,5,1,22653850,973,12.38,1.26,12,0.11,347.00,3415.00,7870,20240527,-45.43,3175,20241209,35.28,5640,-23.85,20250116,3610,18.98,20250102,7870,-45.43,20240527,3175,35.28,20241209,3.81,Y,366030,100,22 억,,528561,N,N,8175,N,00,N +20250423,121211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4285,30,2,0.71,85734785,20067,43.78,4285,4310,4250,5530,2980,4255,4272.43,2.33,0,-3500,4325,4290,4260,4225,4195,4275,4210,23,1275,100,2800,5,1,22653850,971,12.35,1.25,12,0.09,347.00,3415.00,7870,20240527,-45.55,3175,20241209,34.96,5640,-24.02,20250116,3610,18.70,20250102,7870,-45.55,20240527,3175,34.96,20241209,3.81,Y,366030,100,22 억,,528561,N,N,8175,N,00,N +20250423,111211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4255,0,3,0.00,67571360,15806,34.48,4285,4310,4250,5530,2980,4255,4275.04,2.33,0,-2566,4325,4290,4260,4225,4195,4275,4210,23,1275,100,2800,5,1,22653850,964,12.26,1.25,12,0.07,347.00,3415.00,7870,20240527,-45.93,3175,20241209,34.02,5640,-24.56,20250116,3610,17.87,20250102,7870,-45.93,20240527,3175,34.02,20241209,3.81,Y,366030,100,22 억,,528561,N,N,8175,N,00,N +20250423,101213,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4295,40,2,0.94,53569065,12524,27.32,4285,4310,4250,5530,2980,4255,4277.31,2.33,0,-920,4325,4290,4260,4225,4195,4275,4210,23,1275,100,2800,5,1,22653850,973,12.38,1.26,12,0.06,347.00,3415.00,7870,20240527,-45.43,3175,20241209,35.28,5640,-23.85,20250116,3610,18.98,20250102,7870,-45.43,20240527,3175,35.28,20241209,3.81,Y,366030,100,22 억,,528561,N,N,8175,N,00,N +20250423,091219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4275,20,2,0.47,15075500,3520,7.68,4285,4310,4250,5530,2980,4255,4282.81,2.33,0,-1730,4325,4290,4260,4225,4195,4275,4210,23,1275,100,2800,5,1,22653850,968,12.32,1.25,12,0.02,347.00,3415.00,7870,20240527,-45.68,3175,20241209,34.65,5640,-24.20,20250116,3610,18.42,20250102,7870,-45.68,20240527,3175,34.65,20241209,3.81,Y,366030,100,22 억,,528561,N,N,8175,N,00,N 20250422,161141,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4255,-25,5,-0.58,194858544,45839,138.24,4275,4295,4230,5560,3000,4280,4250.93,2.27,0,13313,4360,4320,4290,4250,4220,4305,4235,23,1280,100,2820,5,1,22653850,964,12.26,1.25,12,0.20,347.00,3415.00,7870,20240527,-45.93,3175,20241209,34.02,5640,-24.56,20250116,3610,17.87,20250102,7870,-45.93,20240527,3175,34.02,20241209,3.81,Y,366030,100,22 억,,514920,N,N,8175,N,00,N 20250422,151203,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4265,-15,5,-0.35,186959734,43984,132.65,4275,4295,4230,5560,3000,4280,4250.63,2.27,0,13651,4360,4320,4290,4250,4220,4305,4235,23,1280,100,2820,5,1,22653850,966,12.29,1.25,12,0.19,347.00,3415.00,7870,20240527,-45.81,3175,20241209,34.33,5640,-24.38,20250116,3610,18.14,20250102,7870,-45.81,20240527,3175,34.33,20241209,3.81,Y,366030,100,22 억,,514920,N,N,541,N,00,N 20250422,141203,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4250,-30,5,-0.70,145026125,34110,102.87,4275,4295,4230,5560,3000,4280,4251.72,2.27,0,9744,4360,4320,4290,4250,4220,4305,4235,23,1280,100,2820,5,1,22653850,963,12.25,1.24,12,0.15,347.00,3415.00,7870,20240527,-46.00,3175,20241209,33.86,5640,-24.65,20250116,3610,17.73,20250102,7870,-46.00,20240527,3175,33.86,20241209,3.81,Y,366030,100,22 억,,514920,N,N,541,N,00,N diff --git a/367000/price/prices-20250401.csv b/367000/price/prices-20250401.csv index 9099407bcc37..cd6c8619e6fe 100644 --- a/367000/price/prices-20250401.csv +++ b/367000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-50,5,-1.03,83779295,17222,126.69,4900,4960,4785,6300,3395,4850,4864.67,0.73,0,-1263,4986,4917,4821,4752,4656,4952,4787,42,1450,500,3000,5,1,8388207,403,-7.13,1.01,12,0.21,-673.00,4754.00,8500,20240417,-43.53,3540,20241209,35.59,5100,-5.88,20250411,3910,22.76,20250407,8240,-41.75,20240423,3540,35.59,20241209,0.93,Y,367000,500,41 억,,61445,N,N,89,N,00,N +20250423,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-45,5,-0.93,78431710,16108,118.49,4900,4960,4785,6300,3395,4850,4869.12,0.73,0,-1227,4986,4917,4821,4752,4656,4952,4787,42,1450,500,3000,5,1,8388207,403,-7.14,1.01,12,0.19,-673.00,4754.00,8500,20240417,-43.47,3540,20241209,35.73,5100,-5.78,20250411,3910,22.89,20250407,8240,-41.69,20240423,3540,35.73,20241209,0.93,Y,367000,500,41 억,,61445,N,N,45,N,00,N +20250423,141209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,0,3,0.00,62160180,12731,93.65,4900,4960,4785,6300,3395,4850,4882.58,0.73,0,-804,4986,4917,4821,4752,4656,4952,4787,42,1450,500,3000,5,1,8388207,407,-7.21,1.02,12,0.15,-673.00,4754.00,8500,20240417,-42.94,3540,20241209,37.01,5100,-4.90,20250411,3910,24.04,20250407,8240,-41.14,20240423,3540,37.01,20241209,0.93,Y,367000,500,41 억,,61445,N,N,45,N,00,N +20250423,131208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,45,2,0.93,49307525,10084,74.18,4900,4960,4785,6300,3395,4850,4889.68,0.73,0,-908,4986,4917,4821,4752,4656,4952,4787,42,1450,500,3000,5,1,8388207,411,-7.27,1.03,12,0.12,-673.00,4754.00,8500,20240417,-42.41,3540,20241209,38.28,5100,-4.02,20250411,3910,25.19,20250407,8240,-40.59,20240423,3540,38.28,20241209,0.93,Y,367000,500,41 억,,61445,N,N,45,N,00,N +20250423,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,45,2,0.93,43973595,8990,66.13,4900,4960,4785,6300,3395,4850,4891.39,0.73,0,-939,4986,4917,4821,4752,4656,4952,4787,42,1450,500,3000,5,1,8388207,411,-7.27,1.03,12,0.11,-673.00,4754.00,8500,20240417,-42.41,3540,20241209,38.28,5100,-4.02,20250411,3910,25.19,20250407,8240,-40.59,20240423,3540,38.28,20241209,0.93,Y,367000,500,41 억,,61445,N,N,45,N,00,N +20250423,111212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,10,2,0.21,42086540,8603,63.29,4900,4960,4785,6300,3395,4850,4892.08,0.73,0,-961,4986,4917,4821,4752,4656,4952,4787,42,1450,500,3000,5,1,8388207,408,-7.22,1.02,12,0.10,-673.00,4754.00,8500,20240417,-42.82,3540,20241209,37.29,5100,-4.71,20250411,3910,24.30,20250407,8240,-41.02,20240423,3540,37.29,20241209,0.93,Y,367000,500,41 억,,61445,N,N,45,N,00,N +20250423,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4890,40,2,0.82,29309390,5977,43.97,4900,4960,4785,6300,3395,4850,4903.70,0.73,0,-847,4986,4917,4821,4752,4656,4952,4787,42,1450,500,3000,5,1,8388207,410,-7.27,1.03,12,0.07,-673.00,4754.00,8500,20240417,-42.47,3540,20241209,38.14,5100,-4.12,20250411,3910,25.06,20250407,8240,-40.66,20240423,3540,38.14,20241209,0.93,Y,367000,500,41 억,,61445,N,N,45,N,00,N +20250423,091220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,95,2,1.96,8217830,1665,12.25,4900,4960,4785,6300,3395,4850,4935.63,0.73,0,-215,4986,4917,4821,4752,4656,4952,4787,42,1450,500,3000,5,1,8388207,415,-7.35,1.04,12,0.02,-673.00,4754.00,8500,20240417,-41.82,3540,20241209,39.69,5100,-3.04,20250411,3910,26.47,20250407,8240,-39.99,20240423,3540,39.69,20241209,0.93,Y,367000,500,41 억,,61445,N,N,45,N,00,N 20250422,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4850,30,2,0.62,65239957,13494,41.08,4760,4890,4725,6260,3375,4820,4834.74,0.74,0,-843,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,407,-7.21,1.02,12,0.16,-673.00,4754.00,8500,20240417,-42.94,3540,20241209,37.01,5100,-4.90,20250411,3910,24.04,20250407,8240,-41.14,20240423,3540,37.01,20241209,0.98,Y,367000,500,41 억,,62288,N,N,45,N,00,N 20250422,151203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,45,2,0.93,61339942,12688,38.63,4760,4890,4725,6260,3375,4820,4834.48,0.74,0,-776,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,408,-7.23,1.02,12,0.15,-673.00,4754.00,8500,20240417,-42.76,3540,20241209,37.43,5100,-4.61,20250411,3910,24.42,20250407,8240,-40.96,20240423,3540,37.43,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N 20250422,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-15,5,-0.31,54203152,11202,34.10,4760,4890,4760,6260,3375,4820,4838.70,0.74,0,-541,5133,4976,4828,4671,4523,5055,4750,42,1440,500,2980,5,1,8388207,403,-7.14,1.01,12,0.13,-673.00,4754.00,8500,20240417,-43.47,3540,20241209,35.73,5100,-5.78,20250411,3910,22.89,20250407,8240,-41.69,20240423,3540,35.73,20241209,0.98,Y,367000,500,41 억,,62288,N,N,26,N,00,N diff --git a/368030/price/prices-20250401.csv b/368030/price/prices-20250401.csv index 368f3d3c57cc..b479c0cb1b1a 100644 --- a/368030/price/prices-20250401.csv +++ b/368030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161149,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250423,151210,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250423,141209,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250423,131208,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250423,121212,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250423,111212,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250423,101214,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250423,091220,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250422,161142,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250422,151203,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250422,141203,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N diff --git a/368600/price/prices-20250401.csv b/368600/price/prices-20250401.csv index 4493b68dbcb7..ba1997177c0d 100644 --- a/368600/price/prices-20250401.csv +++ b/368600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-25,5,-0.81,85696475,28172,17.90,3100,3100,3005,4000,2160,3080,3041.90,1.49,0,-3830,3316,3197,3036,2917,2756,3257,2977,88,920,500,2090,5,1,17538346,536,-4.17,1.17,12,0.16,-732.00,2621.00,6900,20240514,-55.72,2300,20241209,32.83,4225,-27.69,20250325,2565,19.10,20250409,6900,-55.72,20240514,2300,32.83,20241209,0.64,Y,368600,500,87 억,,261880,N,N,209,N,00,N +20250423,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-15,5,-0.49,74923250,24649,15.66,3100,3100,3005,4000,2160,3080,3039.61,1.49,0,-3810,3316,3197,3036,2917,2756,3257,2977,88,920,500,2090,5,1,17538346,538,-4.19,1.17,12,0.14,-732.00,2621.00,6900,20240514,-55.58,2300,20241209,33.26,4225,-27.46,20250325,2565,19.49,20250409,6900,-55.58,20240514,2300,33.26,20241209,0.64,Y,368600,500,87 억,,261880,N,N,433,N,00,N +20250423,141209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-65,5,-2.11,66661430,21919,13.93,3100,3100,3005,4000,2160,3080,3041.26,1.49,0,-4318,3316,3197,3036,2917,2756,3257,2977,88,920,500,2090,5,1,17538346,529,-4.12,1.15,12,0.12,-732.00,2621.00,6900,20240514,-56.30,2300,20241209,31.09,4225,-28.64,20250325,2565,17.54,20250409,6900,-56.30,20240514,2300,31.09,20241209,0.64,Y,368600,500,87 억,,261880,N,N,433,N,00,N +20250423,131208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-70,5,-2.27,56769235,18641,11.84,3100,3100,3005,4000,2160,3080,3045.40,1.49,0,-3378,3316,3197,3036,2917,2756,3257,2977,88,920,500,2090,5,1,17538346,528,-4.11,1.15,12,0.11,-732.00,2621.00,6900,20240514,-56.38,2300,20241209,30.87,4225,-28.76,20250325,2565,17.35,20250409,6900,-56.38,20240514,2300,30.87,20241209,0.64,Y,368600,500,87 억,,261880,N,N,433,N,00,N +20250423,121212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-25,5,-0.81,42170750,13816,8.78,3100,3100,3005,4000,2160,3080,3052.31,1.49,0,-3213,3316,3197,3036,2917,2756,3257,2977,88,920,500,2090,5,1,17538346,536,-4.17,1.17,12,0.08,-732.00,2621.00,6900,20240514,-55.72,2300,20241209,32.83,4225,-27.69,20250325,2565,19.10,20250409,6900,-55.72,20240514,2300,32.83,20241209,0.64,Y,368600,500,87 억,,261880,N,N,433,N,00,N +20250423,111212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-20,5,-0.65,34197485,11182,7.10,3100,3100,3030,4000,2160,3080,3058.26,1.49,0,-2641,3316,3197,3036,2917,2756,3257,2977,88,920,500,2090,5,1,17538346,537,-4.18,1.17,12,0.06,-732.00,2621.00,6900,20240514,-55.65,2300,20241209,33.04,4225,-27.57,20250325,2565,19.30,20250409,6900,-55.65,20240514,2300,33.04,20241209,0.64,Y,368600,500,87 억,,261880,N,N,433,N,00,N +20250423,101214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-5,5,-0.16,25543990,8353,5.31,3100,3100,3030,4000,2160,3080,3058.06,1.49,0,-649,3316,3197,3036,2917,2756,3257,2977,88,920,500,2090,5,1,17538346,539,-4.20,1.17,12,0.05,-732.00,2621.00,6900,20240514,-55.43,2300,20241209,33.70,4225,-27.22,20250325,2565,19.88,20250409,6900,-55.43,20240514,2300,33.70,20241209,0.64,Y,368600,500,87 억,,261880,N,N,433,N,00,N +20250423,091220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,0,3,0.00,16110115,5261,3.34,3100,3100,3040,4000,2160,3080,3062.18,1.49,0,-14,3316,3197,3036,2917,2756,3257,2977,88,920,500,2090,5,1,17538346,540,-4.21,1.18,12,0.03,-732.00,2621.00,6900,20240514,-55.36,2300,20241209,33.91,4225,-27.10,20250325,2565,20.08,20250409,6900,-55.36,20240514,2300,33.91,20241209,0.64,Y,368600,500,87 억,,261880,N,N,433,N,00,N 20250422,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,140,2,4.76,481719145,156681,187.92,2960,3155,2875,3820,2060,2940,3074.52,1.44,0,9030,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,540,-4.21,1.18,12,0.89,-732.00,2621.00,6900,20240514,-55.36,2300,20241209,33.91,4225,-27.10,20250325,2565,20.08,20250409,6900,-55.36,20240514,2300,33.91,20241209,0.65,Y,368600,500,87 억,,252276,N,N,433,N,00,N 20250422,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,120,2,4.08,471728215,153430,184.02,2960,3155,2875,3820,2060,2940,3074.55,1.44,0,10913,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,537,-4.18,1.17,12,0.87,-732.00,2621.00,6900,20240514,-55.65,2300,20241209,33.04,4225,-27.57,20250325,2565,19.30,20250409,6900,-55.65,20240514,2300,33.04,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N 20250422,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,150,2,5.10,453753320,147563,176.98,2960,3155,2875,3820,2060,2940,3074.98,1.44,0,12304,3150,3045,2900,2795,2650,3097,2847,88,880,500,1990,5,1,17538346,542,-4.22,1.18,12,0.84,-732.00,2621.00,6900,20240514,-55.22,2300,20241209,34.35,4225,-26.86,20250325,2565,20.47,20250409,6900,-55.22,20240514,2300,34.35,20241209,0.65,Y,368600,500,87 억,,252276,N,N,317,N,00,N diff --git a/368770/price/prices-20250401.csv b/368770/price/prices-20250401.csv index d19de7412260..3264208a0721 100644 --- a/368770/price/prices-20250401.csv +++ b/368770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,170,2,2.56,1245975215,184115,138.64,6850,6850,6670,8610,4650,6630,6767.35,2.07,0,-3316,6836,6732,6616,6512,6396,6785,6565,33,1980,100,4240,10,1,32854225,2234,31.19,5.78,12,0.56,218.00,1176.00,8650,20250313,-21.39,2825,20240805,140.71,8650,-21.39,20250313,4755,43.01,20250102,8650,-21.39,20250313,2825,140.71,20240805,3.00,Y,368770,100,32 억,,678955,N,N,3631,N,00,N +20250423,151211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,160,2,2.41,1163755565,172019,129.53,6850,6850,6670,8610,4650,6630,6765.27,2.07,0,-5343,6836,6732,6616,6512,6396,6785,6565,33,1980,100,4240,10,1,32854225,2231,31.15,5.77,12,0.52,218.00,1176.00,8650,20250313,-21.50,2825,20240805,140.35,8650,-21.50,20250313,4755,42.80,20250102,8650,-21.50,20250313,2825,140.35,20240805,3.00,Y,368770,100,32 억,,678955,N,N,3570,N,00,N +20250423,141209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,160,2,2.41,1054612505,155909,117.40,6850,6850,6670,8610,4650,6630,6764.28,2.07,0,-15928,6836,6732,6616,6512,6396,6785,6565,33,1980,100,4240,10,1,32854225,2231,31.15,5.77,12,0.47,218.00,1176.00,8650,20250313,-21.50,2825,20240805,140.35,8650,-21.50,20250313,4755,42.80,20250102,8650,-21.50,20250313,2825,140.35,20240805,3.00,Y,368770,100,32 억,,678955,N,N,3570,N,00,N +20250423,131209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,140,2,2.11,928366505,137296,103.38,6850,6850,6670,8610,4650,6630,6761.79,2.07,0,-11347,6836,6732,6616,6512,6396,6785,6565,33,1980,100,4240,10,1,32854225,2224,31.06,5.76,12,0.42,218.00,1176.00,8650,20250313,-21.73,2825,20240805,139.65,8650,-21.73,20250313,4755,42.38,20250102,8650,-21.73,20250313,2825,139.65,20240805,3.00,Y,368770,100,32 억,,678955,N,N,3570,N,00,N +20250423,121212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,140,2,2.11,849807775,125657,94.62,6850,6850,6670,8610,4650,6630,6762.92,2.07,0,-12761,6836,6732,6616,6512,6396,6785,6565,33,1980,100,4240,10,1,32854225,2224,31.06,5.76,12,0.38,218.00,1176.00,8650,20250313,-21.73,2825,20240805,139.65,8650,-21.73,20250313,4755,42.38,20250102,8650,-21.73,20250313,2825,139.65,20240805,3.00,Y,368770,100,32 억,,678955,N,N,3570,N,00,N +20250423,111213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,170,2,2.56,765636185,113237,85.27,6850,6850,6670,8610,4650,6630,6761.36,2.07,0,-12307,6836,6732,6616,6512,6396,6785,6565,33,1980,100,4240,10,1,32854225,2234,31.19,5.78,12,0.34,218.00,1176.00,8650,20250313,-21.39,2825,20240805,140.71,8650,-21.39,20250313,4755,43.01,20250102,8650,-21.39,20250313,2825,140.71,20240805,3.00,Y,368770,100,32 억,,678955,N,N,3570,N,00,N +20250423,101215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6760,130,2,1.96,636040985,94184,70.92,6850,6850,6670,8610,4650,6630,6753.17,2.07,0,-13965,6836,6732,6616,6512,6396,6785,6565,33,1980,100,4240,10,1,32854225,2221,31.01,5.75,12,0.29,218.00,1176.00,8650,20250313,-21.85,2825,20240805,139.29,8650,-21.85,20250313,4755,42.17,20250102,8650,-21.85,20250313,2825,139.29,20240805,3.00,Y,368770,100,32 억,,678955,N,N,3570,N,00,N +20250423,091220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6730,100,2,1.51,287571410,42521,32.02,6850,6850,6670,8610,4650,6630,6763.04,2.07,0,-23495,6836,6732,6616,6512,6396,6785,6565,33,1980,100,4240,10,1,32854225,2211,30.87,5.72,12,0.13,218.00,1176.00,8650,20250313,-22.20,2825,20240805,138.23,8650,-22.20,20250313,4755,41.54,20250102,8650,-22.20,20250313,2825,138.23,20240805,3.00,Y,368770,100,32 억,,678955,N,N,3570,N,00,N 20250422,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,-20,5,-0.30,879143310,132805,108.27,6510,6720,6500,8640,4660,6650,6619.81,1.98,0,35045,6930,6790,6690,6550,6450,6740,6500,33,1990,100,4250,10,1,32854225,2178,30.41,5.64,12,0.40,218.00,1176.00,8650,20250313,-23.35,2825,20240805,134.69,8650,-23.35,20250313,4755,39.43,20250102,8650,-23.35,20250313,2825,134.69,20240805,3.00,Y,368770,100,32 억,,649811,N,N,3570,N,00,N 20250422,151204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,-20,5,-0.30,765760180,115597,94.24,6510,6720,6500,8640,4660,6650,6624.39,1.98,0,29726,6930,6790,6690,6550,6450,6740,6500,33,1990,100,4250,10,1,32854225,2178,30.41,5.64,12,0.35,218.00,1176.00,8650,20250313,-23.35,2825,20240805,134.69,8650,-23.35,20250313,4755,39.43,20250102,8650,-23.35,20250313,2825,134.69,20240805,3.00,Y,368770,100,32 억,,649811,N,N,2414,N,00,N 20250422,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,-20,5,-0.30,689074000,104029,84.81,6510,6720,6500,8640,4660,6650,6623.86,1.98,0,27602,6930,6790,6690,6550,6450,6740,6500,33,1990,100,4250,10,1,32854225,2178,30.41,5.64,12,0.32,218.00,1176.00,8650,20250313,-23.35,2825,20240805,134.69,8650,-23.35,20250313,4755,39.43,20250102,8650,-23.35,20250313,2825,134.69,20240805,3.00,Y,368770,100,32 억,,649811,N,N,2414,N,00,N diff --git a/368970/price/prices-20250401.csv b/368970/price/prices-20250401.csv index dd3b873ff518..20c5e3dd432b 100644 --- a/368970/price/prices-20250401.csv +++ b/368970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,65,2,2.52,83355700,31822,303.38,2575,2675,2570,3345,1805,2575,2619.32,2.40,0,-2589,2621,2597,2571,2547,2521,2610,2560,47,770,500,1800,5,1,9346160,247,10.52,0.68,12,0.34,251.00,3856.00,5320,20240531,-50.38,2225,20250407,18.65,3080,-14.29,20250310,2225,18.65,20250407,5320,-50.38,20240531,2225,18.65,20250407,0.37,Y,368970,500,46 억,,224591,N,N,13,N,00,N +20250423,151211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,55,2,2.14,81964140,31294,298.35,2575,2675,2570,3345,1805,2575,2619.16,2.40,0,-2524,2621,2597,2571,2547,2521,2610,2560,47,770,500,1800,5,1,9346160,246,10.48,0.68,12,0.33,251.00,3856.00,5320,20240531,-50.56,2225,20250407,18.20,3080,-14.61,20250310,2225,18.20,20250407,5320,-50.56,20240531,2225,18.20,20250407,0.37,Y,368970,500,46 억,,224591,N,N,33,N,00,N +20250423,141210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2645,70,2,2.72,81230665,31016,295.70,2575,2675,2570,3345,1805,2575,2618.99,2.40,0,-2510,2621,2597,2571,2547,2521,2610,2560,47,770,500,1800,5,1,9346160,247,10.54,0.69,12,0.33,251.00,3856.00,5320,20240531,-50.28,2225,20250407,18.88,3080,-14.12,20250310,2225,18.88,20250407,5320,-50.28,20240531,2225,18.88,20250407,0.37,Y,368970,500,46 억,,224591,N,N,33,N,00,N +20250423,131209,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,55,2,2.14,77325585,29534,281.57,2575,2675,2570,3345,1805,2575,2618.19,2.40,0,-2086,2621,2597,2571,2547,2521,2610,2560,47,770,500,1800,5,1,9346160,246,10.48,0.68,12,0.32,251.00,3856.00,5320,20240531,-50.56,2225,20250407,18.20,3080,-14.61,20250310,2225,18.20,20250407,5320,-50.56,20240531,2225,18.20,20250407,0.37,Y,368970,500,46 억,,224591,N,N,33,N,00,N +20250423,121212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,65,2,2.52,73891470,28223,269.07,2575,2675,2570,3345,1805,2575,2618.13,2.40,0,-2531,2621,2597,2571,2547,2521,2610,2560,47,770,500,1800,5,1,9346160,247,10.52,0.68,12,0.30,251.00,3856.00,5320,20240531,-50.38,2225,20250407,18.65,3080,-14.29,20250310,2225,18.65,20250407,5320,-50.38,20240531,2225,18.65,20250407,0.37,Y,368970,500,46 억,,224591,N,N,33,N,00,N +20250423,111213,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2650,75,2,2.91,71786725,27425,261.46,2575,2675,2570,3345,1805,2575,2617.57,2.40,0,-2510,2621,2597,2571,2547,2521,2610,2560,47,770,500,1800,5,1,9346160,248,10.56,0.69,12,0.29,251.00,3856.00,5320,20240531,-50.19,2225,20250407,19.10,3080,-13.96,20250310,2225,19.10,20250407,5320,-50.19,20240531,2225,19.10,20250407,0.37,Y,368970,500,46 억,,224591,N,N,33,N,00,N +20250423,101215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2610,35,2,1.36,33218655,12803,122.06,2575,2610,2570,3345,1805,2575,2594.60,2.40,0,113,2621,2597,2571,2547,2521,2610,2560,47,770,500,1800,5,1,9346160,244,10.40,0.68,12,0.14,251.00,3856.00,5320,20240531,-50.94,2225,20250407,17.30,3080,-15.26,20250310,2225,17.30,20250407,5320,-50.94,20240531,2225,17.30,20250407,0.37,Y,368970,500,46 억,,224591,N,N,33,N,00,N +20250423,091221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,0,3,0.00,2131070,828,7.89,2575,2575,2570,3345,1805,2575,2573.76,2.40,0,-89,2621,2597,2571,2547,2521,2610,2560,47,770,500,1800,5,1,9346160,241,10.26,0.67,12,0.01,251.00,3856.00,5320,20240531,-51.60,2225,20250407,15.73,3080,-16.40,20250310,2225,15.73,20250407,5320,-51.60,20240531,2225,15.73,20250407,0.37,Y,368970,500,46 억,,224591,N,N,33,N,00,N 20250422,161142,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,20,2,0.78,27004610,10487,65.51,2545,2595,2545,3320,1790,2555,2575.06,2.41,0,-326,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,241,10.26,0.67,12,0.11,251.00,3856.00,5320,20240531,-51.60,2225,20250407,15.73,3080,-16.40,20250310,2225,15.73,20250407,5320,-51.60,20240531,2225,15.73,20250407,0.37,Y,368970,500,46 억,,224917,N,N,33,N,00,N 20250422,151204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,15,2,0.59,22797010,8860,55.35,2545,2585,2545,3320,1790,2555,2573.03,2.41,0,-326,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,240,10.24,0.67,12,0.09,251.00,3856.00,5320,20240531,-51.69,2225,20250407,15.51,3080,-16.56,20250310,2225,15.51,20250407,5320,-51.69,20240531,2225,15.51,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N 20250422,141204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2570,15,2,0.59,13925605,5419,33.85,2545,2585,2545,3320,1790,2555,2569.77,2.41,0,-267,2631,2592,2566,2527,2501,2612,2547,47,765,500,1780,5,1,9346160,240,10.24,0.67,12,0.06,251.00,3856.00,5320,20240531,-51.69,2225,20250407,15.51,3080,-16.56,20250310,2225,15.51,20250407,5320,-51.69,20240531,2225,15.51,20250407,0.37,Y,368970,500,46 억,,224917,N,N,0,N,00,N diff --git a/369370/price/prices-20250401.csv b/369370/price/prices-20250401.csv index c8f146da5d10..c6a3b6713dda 100644 --- a/369370/price/prices-20250401.csv +++ b/369370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1512,-14,5,-0.92,11461571,7546,593.71,1550,1558,1512,1983,1069,1526,1518.89,8.93,0,-121,1562,1544,1527,1509,1492,1553,1518,50,457,100,1090,1,1,49871911,754,-9.63,2.16,12,0.02,-157.00,701.00,2120,20241126,-28.68,1446,20250409,4.56,2095,-27.83,20250203,1446,4.56,20250409,2120,-28.68,20241126,1446,4.56,20250409,0.09,Y,369370,100,49 억,,4452156,N,Y,150,N,00,N +20250423,151212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1530,4,2,0.26,9960991,6556,515.81,1550,1558,1514,1983,1069,1526,1519.37,8.93,0,712,1562,1544,1527,1509,1492,1553,1518,50,457,100,1090,1,1,49871911,763,-9.75,2.18,12,0.01,-157.00,701.00,2120,20241126,-27.83,1446,20250409,5.81,2095,-26.97,20250203,1446,5.81,20250409,2120,-27.83,20241126,1446,5.81,20250409,0.09,Y,369370,100,49 억,,4452156,N,N,14,N,00,N +20250423,141210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1536,10,2,0.66,1695954,1102,86.70,1550,1558,1517,1983,1069,1526,1538.98,8.93,0,-64,1562,1544,1527,1509,1492,1553,1518,50,457,100,1090,1,1,49871911,766,-9.78,2.19,12,0.00,-157.00,701.00,2120,20241126,-27.55,1446,20250409,6.22,2095,-26.68,20250203,1446,6.22,20250409,2120,-27.55,20241126,1446,6.22,20250409,0.09,Y,369370,100,49 억,,4452156,N,N,14,N,00,N +20250423,131209,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1517,-9,5,-0.59,1679058,1091,85.84,1550,1558,1517,1983,1069,1526,1539.01,8.93,0,-64,1562,1544,1527,1509,1492,1553,1518,50,457,100,1090,1,1,49871911,757,-9.66,2.16,12,0.00,-157.00,701.00,2120,20241126,-28.44,1446,20250409,4.91,2095,-27.59,20250203,1446,4.91,20250409,2120,-28.44,20241126,1446,4.91,20250409,0.09,Y,369370,100,49 억,,4452156,N,N,14,N,00,N +20250423,121213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1539,13,2,0.85,1283899,832,65.46,1550,1558,1528,1983,1069,1526,1543.15,8.93,0,-64,1562,1544,1527,1509,1492,1553,1518,50,457,100,1090,1,1,49871911,768,-9.80,2.20,12,0.00,-157.00,701.00,2120,20241126,-27.41,1446,20250409,6.43,2095,-26.54,20250203,1446,6.43,20250409,2120,-27.41,20241126,1446,6.43,20250409,0.09,Y,369370,100,49 억,,4452156,N,N,14,N,00,N +20250423,111213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1546,20,2,1.31,575714,372,29.27,1550,1558,1528,1983,1069,1526,1547.62,8.93,0,-43,1562,1544,1527,1509,1492,1553,1518,50,457,100,1090,1,1,49871911,771,-9.85,2.21,12,0.00,-157.00,701.00,2120,20241126,-27.08,1446,20250409,6.92,2095,-26.21,20250203,1446,6.92,20250409,2120,-27.08,20241126,1446,6.92,20250409,0.09,Y,369370,100,49 억,,4452156,N,N,14,N,00,N +20250423,101215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1549,23,2,1.51,453324,292,22.97,1550,1558,1549,1983,1069,1526,1552.48,8.93,0,-43,1562,1544,1527,1509,1492,1553,1518,50,457,100,1090,1,1,49871911,773,-9.87,2.21,12,0.00,-157.00,701.00,2120,20241126,-26.93,1446,20250409,7.12,2095,-26.06,20250203,1446,7.12,20250409,2120,-26.93,20241126,1446,7.12,20250409,0.09,Y,369370,100,49 억,,4452156,N,N,14,N,00,N +20250423,091221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1557,31,2,2.03,321465,207,16.29,1550,1558,1550,1983,1069,1526,1552.97,8.93,0,-43,1562,1544,1527,1509,1492,1553,1518,50,457,100,1090,1,1,49871911,777,-9.92,2.22,12,0.00,-157.00,701.00,2120,20241126,-26.56,1446,20250409,7.68,2095,-25.68,20250203,1446,7.68,20250409,2120,-26.56,20241126,1446,7.68,20250409,0.09,Y,369370,100,49 억,,4452156,N,N,14,N,00,N 20250422,161143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1526,1,2,0.07,1930959,1270,29.84,1525,1545,1510,1982,1068,1525,1520.44,8.93,0,-7,1610,1567,1546,1503,1482,1557,1493,50,457,100,1090,1,1,49871911,761,-9.72,2.18,12,0.00,-157.00,701.00,2120,20241126,-28.02,1446,20250409,5.53,2095,-27.16,20250203,1446,5.53,20250409,2120,-28.02,20241126,1446,5.53,20250409,0.09,Y,369370,100,49 억,,4452163,N,N,14,N,00,N 20250422,151204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1527,2,2,0.13,1929433,1269,29.82,1525,1545,1510,1982,1068,1525,1520.44,8.93,0,-7,1610,1567,1546,1503,1482,1557,1493,50,457,100,1090,1,1,49871911,762,-9.73,2.18,12,0.00,-157.00,701.00,2120,20241126,-27.97,1446,20250409,5.60,2095,-27.11,20250203,1446,5.60,20250409,2120,-27.97,20241126,1446,5.60,20250409,0.09,Y,369370,100,49 억,,4452163,N,N,0,N,00,N 20250422,141205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1528,3,2,0.20,1845502,1214,28.52,1525,1545,1510,1982,1068,1525,1520.18,8.93,0,-7,1610,1567,1546,1503,1482,1557,1493,50,457,100,1090,1,1,49871911,762,-9.73,2.18,12,0.00,-157.00,701.00,2120,20241126,-27.92,1446,20250409,5.67,2095,-27.06,20250203,1446,5.67,20250409,2120,-27.92,20241126,1446,5.67,20250409,0.09,Y,369370,100,49 억,,4452163,N,N,0,N,00,N diff --git a/370090/price/prices-20250401.csv b/370090/price/prices-20250401.csv index f4747b81340c..0a88df682553 100644 --- a/370090/price/prices-20250401.csv +++ b/370090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161150,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15760,510,2,3.34,3426265910,216849,180.99,16280,16360,15480,19820,10680,15250,15800.24,13.27,0,-7032,15696,15472,15226,15002,14756,15585,15115,43,4570,500,9450,10,1,8556830,1349,1970.00,2.84,12,2.53,8.00,5550.00,32700,20241218,-51.80,12010,20240805,31.22,30750,-48.75,20250106,12710,24.00,20250409,32700,-51.80,20241218,12010,31.22,20240805,5.84,Y,370090,500,43 억,,1135147,N,N,10734,N,00,N +20250423,151212,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15800,550,2,3.61,3369499080,213249,177.98,16280,16360,15480,19820,10680,15250,15800.77,13.27,0,-9468,15696,15472,15226,15002,14756,15585,15115,43,4570,500,9450,10,1,8556830,1352,1975.00,2.85,12,2.49,8.00,5550.00,32700,20241218,-51.68,12010,20240805,31.56,30750,-48.62,20250106,12710,24.31,20250409,32700,-51.68,20241218,12010,31.56,20240805,5.84,Y,370090,500,43 억,,1135147,N,N,16653,N,00,N +20250423,141210,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15730,480,2,3.15,2993753015,189458,158.13,16280,16360,15480,19820,10680,15250,15801.67,13.27,0,-18105,15696,15472,15226,15002,14756,15585,15115,43,4570,500,9450,10,1,8556830,1346,1966.25,2.83,12,2.21,8.00,5550.00,32700,20241218,-51.90,12010,20240805,30.97,30750,-48.85,20250106,12710,23.76,20250409,32700,-51.90,20241218,12010,30.97,20240805,5.84,Y,370090,500,43 억,,1135147,N,N,16653,N,00,N +20250423,131209,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15560,310,2,2.03,2706235775,171057,142.77,16280,16360,15480,19820,10680,15250,15820.67,13.27,0,-23557,15696,15472,15226,15002,14756,15585,15115,43,4570,500,9450,10,1,8556830,1331,1945.00,2.80,12,2.00,8.00,5550.00,32700,20241218,-52.42,12010,20240805,29.56,30750,-49.40,20250106,12710,22.42,20250409,32700,-52.42,20241218,12010,29.56,20240805,5.84,Y,370090,500,43 억,,1135147,N,N,16653,N,00,N +20250423,121213,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15580,330,2,2.16,2554498225,161339,134.66,16280,16360,15480,19820,10680,15250,15833.11,13.27,0,-23001,15696,15472,15226,15002,14756,15585,15115,43,4570,500,9450,10,1,8556830,1333,1947.50,2.81,12,1.89,8.00,5550.00,32700,20241218,-52.35,12010,20240805,29.73,30750,-49.33,20250106,12710,22.58,20250409,32700,-52.35,20241218,12010,29.73,20240805,5.84,Y,370090,500,43 억,,1135147,N,N,16653,N,00,N +20250423,111213,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15530,280,2,1.84,2296060525,144785,120.84,16280,16360,15480,19820,10680,15250,15858.41,13.27,0,-24151,15696,15472,15226,15002,14756,15585,15115,43,4570,500,9450,10,1,8556830,1329,1941.25,2.80,12,1.69,8.00,5550.00,32700,20241218,-52.51,12010,20240805,29.31,30750,-49.50,20250106,12710,22.19,20250409,32700,-52.51,20241218,12010,29.31,20240805,5.84,Y,370090,500,43 억,,1135147,N,N,16653,N,00,N +20250423,101215,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15530,280,2,1.84,2052076890,129060,107.72,16280,16360,15480,19820,10680,15250,15900.18,13.27,0,-19249,15696,15472,15226,15002,14756,15585,15115,43,4570,500,9450,10,1,8556830,1329,1941.25,2.80,12,1.51,8.00,5550.00,32700,20241218,-52.51,12010,20240805,29.31,30750,-49.50,20250106,12710,22.19,20250409,32700,-52.51,20241218,12010,29.31,20240805,5.84,Y,370090,500,43 억,,1135147,N,N,16653,N,00,N +20250423,091221,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15790,540,2,3.54,1226476710,76214,63.61,16280,16360,15750,19820,10680,15250,16092.54,13.27,0,-2542,15696,15472,15226,15002,14756,15585,15115,43,4570,500,9450,10,1,8556830,1351,1973.75,2.85,12,0.89,8.00,5550.00,32700,20241218,-51.71,12010,20240805,31.47,30750,-48.65,20250106,12710,24.23,20250409,32700,-51.71,20241218,12010,31.47,20240805,5.84,Y,370090,500,43 억,,1135147,N,N,16653,N,00,N 20250422,161143,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15250,-240,5,-1.55,1814014705,119814,109.98,15190,15450,14980,20100,10850,15490,15140.16,13.66,0,5387,16123,15806,15543,15226,14963,15965,15385,43,4610,500,9600,10,1,8556830,1305,1906.25,2.75,12,1.40,8.00,5550.00,32700,20241218,-53.36,12010,20240805,26.98,30750,-50.41,20250106,12710,19.98,20250409,32700,-53.36,20241218,12010,26.98,20240805,5.79,Y,370090,500,43 억,,1168502,N,N,16653,N,00,N 20250422,151205,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15210,-280,5,-1.81,1772523285,117090,107.48,15190,15450,14980,20100,10850,15490,15138.13,13.66,0,5659,16123,15806,15543,15226,14963,15965,15385,43,4610,500,9600,10,1,8556830,1301,1901.25,2.74,12,1.37,8.00,5550.00,32700,20241218,-53.49,12010,20240805,26.64,30750,-50.54,20250106,12710,19.67,20250409,32700,-53.49,20241218,12010,26.64,20240805,5.79,Y,370090,500,43 억,,1168502,N,N,2382,N,00,N 20250422,141205,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15190,-300,5,-1.94,1537620175,101631,93.29,15190,15450,14980,20100,10850,15490,15129.44,13.66,0,2703,16123,15806,15543,15226,14963,15965,15385,43,4610,500,9600,10,1,8556830,1300,1898.75,2.74,12,1.19,8.00,5550.00,32700,20241218,-53.55,12010,20240805,26.48,30750,-50.60,20250106,12710,19.51,20250409,32700,-53.55,20241218,12010,26.48,20240805,5.79,Y,370090,500,43 억,,1168502,N,N,2382,N,00,N diff --git a/371950/price/prices-20250401.csv b/371950/price/prices-20250401.csv index bc0b82243ef6..27742091b167 100644 --- a/371950/price/prices-20250401.csv +++ b/371950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,410,2,3.49,220106790,18124,87.59,11750,12250,11750,15270,8230,11750,12144.49,0.61,0,3434,12083,11916,11733,11566,11383,11825,11475,105,3520,500,7520,10,1,21040488,2559,-8.49,9.30,12,0.09,-1432.00,1307.00,18000,20240627,-32.44,7230,20241209,68.19,13950,-12.83,20250312,8300,46.51,20250114,18000,-32.44,20240627,7230,68.19,20241209,1.07,Y,371950,500,105 억,,129352,N,N,3229,N,00,N +20250423,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,430,2,3.66,216978590,17867,86.35,11750,12250,11750,15270,8230,11750,12144.10,0.61,0,3475,12083,11916,11733,11566,11383,11825,11475,105,3520,500,7520,10,1,21040488,2563,-8.51,9.32,12,0.08,-1432.00,1307.00,18000,20240627,-32.33,7230,20241209,68.46,13950,-12.69,20250312,8300,46.75,20250114,18000,-32.33,20240627,7230,68.46,20241209,1.07,Y,371950,500,105 억,,129352,N,N,6451,N,00,N +20250423,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,400,2,3.40,149916690,12378,59.82,11750,12250,11750,15270,8230,11750,12111.54,0.61,0,-712,12083,11916,11733,11566,11383,11825,11475,105,3520,500,7520,10,1,21040488,2556,-8.48,9.30,12,0.06,-1432.00,1307.00,18000,20240627,-32.50,7230,20241209,68.05,13950,-12.90,20250312,8300,46.39,20250114,18000,-32.50,20240627,7230,68.05,20241209,1.07,Y,371950,500,105 억,,129352,N,N,6451,N,00,N +20250423,131210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,410,2,3.49,139614680,11530,55.72,11750,12250,11750,15270,8230,11750,12108.82,0.61,0,-877,12083,11916,11733,11566,11383,11825,11475,105,3520,500,7520,10,1,21040488,2559,-8.49,9.30,12,0.05,-1432.00,1307.00,18000,20240627,-32.44,7230,20241209,68.19,13950,-12.83,20250312,8300,46.51,20250114,18000,-32.44,20240627,7230,68.19,20241209,1.07,Y,371950,500,105 억,,129352,N,N,6451,N,00,N +20250423,121213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,390,2,3.32,123390640,10196,49.28,11750,12250,11750,15270,8230,11750,12101.87,0.61,0,-928,12083,11916,11733,11566,11383,11825,11475,105,3520,500,7520,10,1,21040488,2554,-8.48,9.29,12,0.05,-1432.00,1307.00,18000,20240627,-32.56,7230,20241209,67.91,13950,-12.97,20250312,8300,46.27,20250114,18000,-32.56,20240627,7230,67.91,20241209,1.07,Y,371950,500,105 억,,129352,N,N,6451,N,00,N +20250423,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,400,2,3.40,108466310,8968,43.34,11750,12250,11750,15270,8230,11750,12094.82,0.61,0,-490,12083,11916,11733,11566,11383,11825,11475,105,3520,500,7520,10,1,21040488,2556,-8.48,9.30,12,0.04,-1432.00,1307.00,18000,20240627,-32.50,7230,20241209,68.05,13950,-12.90,20250312,8300,46.39,20250114,18000,-32.50,20240627,7230,68.05,20241209,1.07,Y,371950,500,105 억,,129352,N,N,6451,N,00,N +20250423,101216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,390,2,3.32,45311150,3778,18.26,11750,12200,11750,15270,8230,11750,11993.42,0.61,0,-438,12083,11916,11733,11566,11383,11825,11475,105,3520,500,7520,10,1,21040488,2554,-8.48,9.29,12,0.02,-1432.00,1307.00,18000,20240627,-32.56,7230,20241209,67.91,13950,-12.97,20250312,8300,46.27,20250114,18000,-32.56,20240627,7230,67.91,20241209,1.07,Y,371950,500,105 억,,129352,N,N,6451,N,00,N +20250423,091222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,80,2,0.68,532180,45,0.22,11750,11980,11750,15270,8230,11750,11826.22,0.61,0,-44,12083,11916,11733,11566,11383,11825,11475,105,3520,500,7520,10,1,21040488,2489,-8.26,9.05,12,0.00,-1432.00,1307.00,18000,20240627,-34.28,7230,20241209,63.62,13950,-15.20,20250312,8300,42.53,20250114,18000,-34.28,20240627,7230,63.62,20241209,1.07,Y,371950,500,105 억,,129352,N,N,6451,N,00,N 20250422,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-160,5,-1.34,243569510,20692,271.62,11770,11900,11550,15480,8340,11910,11771.19,0.63,0,-2311,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2472,-8.21,8.99,12,0.10,-1432.00,1307.00,18000,20240627,-34.72,6100,20240411,92.62,13950,-15.77,20250312,8300,41.57,20250114,18000,-34.72,20240627,7230,62.52,20241209,1.09,Y,371950,500,105 억,,132651,N,N,6451,N,00,N 20250422,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,-150,5,-1.26,227320910,19308,253.45,11770,11900,11550,15480,8340,11910,11773.41,0.63,0,-1829,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2474,-8.21,9.00,12,0.09,-1432.00,1307.00,18000,20240627,-34.67,6100,20240411,92.79,13950,-15.70,20250312,8300,41.69,20250114,18000,-34.67,20240627,7230,62.66,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N 20250422,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11740,-170,5,-1.43,188311880,15987,209.86,11770,11900,11550,15480,8340,11910,11779.06,0.63,0,-2947,12150,12030,11790,11670,11430,12090,11730,105,3570,500,7620,10,1,21040488,2470,-8.20,8.98,12,0.08,-1432.00,1307.00,18000,20240627,-34.78,6100,20240411,92.46,13950,-15.84,20250312,8300,41.45,20250114,18000,-34.78,20240627,7230,62.38,20241209,1.09,Y,371950,500,105 억,,132651,N,N,74,N,00,N diff --git a/372170/price/prices-20250401.csv b/372170/price/prices-20250401.csv index a08d3a7d239b..d2553e7e0f56 100644 --- a/372170/price/prices-20250401.csv +++ b/372170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161151,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,34050,1800,2,5.58,677281200,20188,214.40,32900,34050,32900,41900,22600,32250,33548.38,1.38,0,8768,33283,32766,32383,31866,31483,33025,32125,8,9650,100,22570,50,1,7979048,2717,7.32,1.38,12,0.25,4649.00,24722.00,91500,20240611,-62.79,28750,20250409,18.43,44550,-23.57,20250224,28750,18.43,20250409,91500,-62.79,20240611,28750,18.43,20250409,1.84,Y,372170,100,7 억,,110345,N,N,719,N,00,N +20250423,151212,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33950,1700,2,5.27,628729700,18761,199.25,32900,34000,32900,41900,22600,32250,33512.59,1.38,0,8697,33283,32766,32383,31866,31483,33025,32125,8,9650,100,22570,50,1,7979048,2709,7.30,1.37,12,0.24,4649.00,24722.00,91500,20240611,-62.90,28750,20250409,18.09,44550,-23.79,20250224,28750,18.09,20250409,91500,-62.90,20240611,28750,18.09,20250409,1.84,Y,372170,100,7 억,,110345,N,N,1021,N,00,N +20250423,141211,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33800,1550,2,4.81,516360600,15440,163.98,32900,33850,32900,41900,22600,32250,33443.04,1.38,0,6662,33283,32766,32383,31866,31483,33025,32125,8,9650,100,22570,50,1,7979048,2697,7.27,1.37,12,0.19,4649.00,24722.00,91500,20240611,-63.06,28750,20250409,17.57,44550,-24.13,20250224,28750,17.57,20250409,91500,-63.06,20240611,28750,17.57,20250409,1.84,Y,372170,100,7 억,,110345,N,N,1021,N,00,N +20250423,131210,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33800,1550,2,4.81,464116400,13890,147.51,32900,33850,32900,41900,22600,32250,33413.71,1.38,0,5528,33283,32766,32383,31866,31483,33025,32125,8,9650,100,22570,50,1,7979048,2697,7.27,1.37,12,0.17,4649.00,24722.00,91500,20240611,-63.06,28750,20250409,17.57,44550,-24.13,20250224,28750,17.57,20250409,91500,-63.06,20240611,28750,17.57,20250409,1.84,Y,372170,100,7 억,,110345,N,N,1021,N,00,N +20250423,121214,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33700,1450,2,4.50,402696975,12071,128.20,32900,33800,32900,41900,22600,32250,33360.70,1.38,0,5065,33283,32766,32383,31866,31483,33025,32125,8,9650,100,22570,50,1,7979048,2689,7.25,1.36,12,0.15,4649.00,24722.00,91500,20240611,-63.17,28750,20250409,17.22,44550,-24.35,20250224,28750,17.22,20250409,91500,-63.17,20240611,28750,17.22,20250409,1.84,Y,372170,100,7 억,,110345,N,N,1021,N,00,N +20250423,111214,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33450,1200,2,3.72,287279250,8633,91.68,32900,33500,32900,41900,22600,32250,33276.87,1.38,0,3731,33283,32766,32383,31866,31483,33025,32125,8,9650,100,22570,50,1,7979048,2669,7.20,1.35,12,0.11,4649.00,24722.00,91500,20240611,-63.44,28750,20250409,16.35,44550,-24.92,20250224,28750,16.35,20250409,91500,-63.44,20240611,28750,16.35,20250409,1.84,Y,372170,100,7 억,,110345,N,N,1021,N,00,N +20250423,101216,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33225,975,2,3.02,188749300,5679,60.31,32900,33500,32900,41900,22600,32250,33236.36,1.38,0,2126,33283,32766,32383,31866,31483,33025,32125,8,9650,100,22570,50,1,7979048,2651,7.15,1.34,12,0.07,4649.00,24722.00,91500,20240611,-63.69,28750,20250409,15.57,44550,-25.42,20250224,28750,15.57,20250409,91500,-63.69,20240611,28750,15.57,20250409,1.84,Y,372170,100,7 억,,110345,N,N,1021,N,00,N +20250423,091222,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,33050,800,2,2.48,78451200,2366,25.13,32900,33300,32900,41900,22600,32250,33157.73,1.38,0,1434,33283,32766,32383,31866,31483,33025,32125,8,9650,100,22570,50,1,7979048,2637,7.11,1.34,12,0.03,4649.00,24722.00,91500,20240611,-63.88,28750,20250409,14.96,44550,-25.81,20250224,28750,14.96,20250409,91500,-63.88,20240611,28750,14.96,20250409,1.84,Y,372170,100,7 억,,110345,N,N,1021,N,00,N 20250422,161144,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32250,-100,5,-0.31,304127750,9416,93.02,32050,32900,32000,42050,22650,32350,32299.12,1.37,0,1263,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2573,6.94,1.30,12,0.12,4649.00,24722.00,91500,20240611,-64.75,28750,20250409,12.17,44550,-27.61,20250224,28750,12.17,20250409,91500,-64.75,20240611,28750,12.17,20250409,1.83,Y,372170,100,7 억,,109024,N,N,1021,N,00,N 20250422,151205,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32250,-100,5,-0.31,291199950,9015,89.05,32050,32900,32000,42050,22650,32350,32301.71,1.37,0,1205,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2573,6.94,1.30,12,0.11,4649.00,24722.00,91500,20240611,-64.75,28750,20250409,12.17,44550,-27.61,20250224,28750,12.17,20250409,91500,-64.75,20240611,28750,12.17,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N 20250422,141206,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32100,-250,5,-0.77,230698300,7133,70.46,32050,32900,32000,42050,22650,32350,32342.39,1.37,0,668,33650,33000,32650,32000,31650,32825,31825,8,9700,100,22640,50,1,7979048,2561,6.90,1.30,12,0.09,4649.00,24722.00,91500,20240611,-64.92,28750,20250409,11.65,44550,-27.95,20250224,28750,11.65,20250409,91500,-64.92,20240611,28750,11.65,20250409,1.83,Y,372170,100,7 억,,109024,N,N,950,N,00,N diff --git a/372320/price/prices-20250401.csv b/372320/price/prices-20250401.csv index d2a5f4a967b0..cf4801b561f8 100644 --- a/372320/price/prices-20250401.csv +++ b/372320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161151,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27550,-500,5,-1.78,832891425,30018,87.03,28250,28600,27400,36450,19650,28050,27747.40,0.97,0,-3096,29183,28616,27933,27366,26683,28900,27650,71,8400,500,20190,50,1,14199293,3912,-10.17,13.28,12,0.21,-2709.00,2074.00,38500,20240530,-28.44,19390,20241209,42.08,36000,-23.47,20250220,23750,16.00,20250409,38500,-28.44,20240530,19390,42.08,20241209,0.60,Y,372320,500,70 억,,138063,N,N,3825,N,00,N +20250423,151213,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27600,-450,5,-1.60,759712125,27364,79.33,28250,28600,27400,36450,19650,28050,27763.20,0.97,0,-2991,29183,28616,27933,27366,26683,28900,27650,71,8400,500,20190,50,1,14199293,3919,-10.19,13.31,12,0.19,-2709.00,2074.00,38500,20240530,-28.31,19390,20241209,42.34,36000,-23.33,20250220,23750,16.21,20250409,38500,-28.31,20240530,19390,42.34,20241209,0.60,Y,372320,500,70 억,,138063,N,N,6813,N,00,N +20250423,141211,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27600,-450,5,-1.60,706364725,25431,73.73,28250,28600,27400,36450,19650,28050,27775.74,0.97,0,-2672,29183,28616,27933,27366,26683,28900,27650,71,8400,500,20190,50,1,14199293,3919,-10.19,13.31,12,0.18,-2709.00,2074.00,38500,20240530,-28.31,19390,20241209,42.34,36000,-23.33,20250220,23750,16.21,20250409,38500,-28.31,20240530,19390,42.34,20241209,0.60,Y,372320,500,70 억,,138063,N,N,6813,N,00,N +20250423,131210,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27650,-400,5,-1.43,598117050,21504,62.34,28250,28600,27400,36450,19650,28050,27814.22,0.97,0,-2259,29183,28616,27933,27366,26683,28900,27650,71,8400,500,20190,50,1,14199293,3926,-10.21,13.33,12,0.15,-2709.00,2074.00,38500,20240530,-28.18,19390,20241209,42.60,36000,-23.19,20250220,23750,16.42,20250409,38500,-28.18,20240530,19390,42.60,20241209,0.60,Y,372320,500,70 억,,138063,N,N,6813,N,00,N +20250423,121214,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27850,-200,5,-0.71,462547200,16609,48.15,28250,28600,27400,36450,19650,28050,27849.19,0.97,0,-1979,29183,28616,27933,27366,26683,28900,27650,71,8400,500,20190,50,1,14199293,3955,-10.28,13.43,12,0.12,-2709.00,2074.00,38500,20240530,-27.66,19390,20241209,43.63,36000,-22.64,20250220,23750,17.26,20250409,38500,-27.66,20240530,19390,43.63,20241209,0.60,Y,372320,500,70 억,,138063,N,N,6813,N,00,N +20250423,111214,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27800,-250,5,-0.89,392529600,14091,40.85,28250,28600,27400,36450,19650,28050,27856.76,0.97,0,-563,29183,28616,27933,27366,26683,28900,27650,71,8400,500,20190,50,1,14199293,3947,-10.26,13.40,12,0.10,-2709.00,2074.00,38500,20240530,-27.79,19390,20241209,43.37,36000,-22.78,20250220,23750,17.05,20250409,38500,-27.79,20240530,19390,43.37,20241209,0.60,Y,372320,500,70 억,,138063,N,N,6813,N,00,N +20250423,101216,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27950,-100,5,-0.36,329179000,11820,34.27,28250,28600,27400,36450,19650,28050,27849.32,0.97,0,711,29183,28616,27933,27366,26683,28900,27650,71,8400,500,20190,50,1,14199293,3969,-10.32,13.48,12,0.08,-2709.00,2074.00,38500,20240530,-27.40,19390,20241209,44.15,36000,-22.36,20250220,23750,17.68,20250409,38500,-27.40,20240530,19390,44.15,20241209,0.60,Y,372320,500,70 억,,138063,N,N,6813,N,00,N +20250423,091222,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27850,-200,5,-0.71,130005900,4655,13.50,28250,28600,27650,36450,19650,28050,27928.23,0.97,0,2206,29183,28616,27933,27366,26683,28900,27650,71,8400,500,20190,50,1,14199293,3955,-10.28,13.43,12,0.03,-2709.00,2074.00,38500,20240530,-27.66,19390,20241209,43.63,36000,-22.64,20250220,23750,17.26,20250409,38500,-27.66,20240530,19390,43.63,20241209,0.60,Y,372320,500,70 억,,138063,N,N,6813,N,00,N 20250422,161144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28050,50,2,0.18,963452175,34493,151.88,27800,28500,27250,36400,19600,28000,27931.82,0.94,0,2614,29266,28632,28116,27482,26966,28375,27225,71,8400,500,20160,50,1,14199293,3983,-10.35,13.52,12,0.24,-2709.00,2074.00,38500,20240530,-27.14,19390,20241209,44.66,36000,-22.08,20250220,23750,18.11,20250409,38500,-27.14,20240530,19390,44.66,20241209,0.60,Y,372320,500,70 억,,133189,N,N,6813,N,00,N 20250422,151205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27950,-50,5,-0.18,938554475,33604,147.96,27800,28500,27250,36400,19600,28000,27929.84,0.94,0,3009,29266,28632,28116,27482,26966,28375,27225,71,8400,500,20160,50,1,14199293,3969,-10.32,13.48,12,0.24,-2709.00,2074.00,38500,20240530,-27.40,19390,20241209,44.15,36000,-22.36,20250220,23750,17.68,20250409,38500,-27.40,20240530,19390,44.15,20241209,0.60,Y,372320,500,70 억,,133189,N,N,1990,N,00,N 20250422,141206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27900,-100,5,-0.36,829705625,29713,130.83,27800,28500,27250,36400,19600,28000,27923.99,0.94,0,1860,29266,28632,28116,27482,26966,28375,27225,71,8400,500,20160,50,1,14199293,3962,-10.30,13.45,12,0.21,-2709.00,2074.00,38500,20240530,-27.53,19390,20241209,43.89,36000,-22.50,20250220,23750,17.47,20250409,38500,-27.53,20240530,19390,43.89,20241209,0.60,Y,372320,500,70 억,,133189,N,N,1990,N,00,N diff --git a/372800/price/prices-20250401.csv b/372800/price/prices-20250401.csv index f804b12f7725..878fa1251743 100644 --- a/372800/price/prices-20250401.csv +++ b/372800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9060,2090,1,29.99,19551526440,2408916,103.63,7200,9060,6300,9060,4880,6970,8116.02,0.64,0,-1813,11110,9040,7930,5860,4750,8485,5305,30,2090,500,4870,10,1,6026990,546,38.23,2.83,12,39.97,237.00,3207.00,10490,20240822,-13.63,4060,20250409,123.15,10000,-9.40,20250422,4060,123.15,20250409,10490,-13.63,20240822,4060,123.15,20250409,0.00,Y,372800,500,30 억,,38630,N,N,989,N,00,N +20250423,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,1950,2,27.98,18732495085,2317838,99.72,7200,9060,6300,9060,4880,6970,8081.88,0.64,0,-7055,11110,9040,7930,5860,4750,8485,5305,30,2090,500,4870,10,1,6026990,538,37.64,2.78,12,38.46,237.00,3207.00,10490,20240822,-14.97,4060,20250409,119.70,10000,-10.80,20250422,4060,119.70,20250409,10490,-14.97,20240822,4060,119.70,20250409,0.00,Y,372800,500,30 억,,38630,N,N,1319,N,00,N +20250423,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,430,2,6.17,11330511525,1467863,63.15,7200,9000,6300,9060,4880,6970,7719.05,0.64,0,-7151,11110,9040,7930,5860,4750,8485,5305,30,2090,500,4870,10,1,6026990,446,31.22,2.31,12,24.35,237.00,3207.00,10490,20240822,-29.46,4060,20250409,82.27,10000,-26.00,20250422,4060,82.27,20250409,10490,-29.46,20240822,4060,82.27,20250409,0.00,Y,372800,500,30 억,,38630,N,N,1319,N,00,N +20250423,131211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,180,2,2.58,8301829590,1078787,46.41,7200,9000,6300,9060,4880,6970,7695.52,0.64,0,-8438,11110,9040,7930,5860,4750,8485,5305,30,2090,500,4870,10,1,6026990,431,30.17,2.23,12,17.90,237.00,3207.00,10490,20240822,-31.84,4060,20250409,76.11,10000,-28.50,20250422,4060,76.11,20250409,10490,-31.84,20240822,4060,76.11,20250409,0.00,Y,372800,500,30 억,,38630,N,N,1319,N,00,N +20250423,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,530,2,7.60,6894573375,883807,38.02,7200,9000,6300,9060,4880,6970,7800.99,0.64,0,-2144,11110,9040,7930,5860,4750,8485,5305,30,2090,500,4870,10,1,6026990,452,31.65,2.34,12,14.66,237.00,3207.00,10490,20240822,-28.50,4060,20250409,84.73,10000,-25.00,20250422,4060,84.73,20250409,10490,-28.50,20240822,4060,84.73,20250409,0.00,Y,372800,500,30 억,,38630,N,N,1319,N,00,N +20250423,111214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-390,5,-5.60,1084664455,162343,6.98,7200,7230,6300,9060,4880,6970,6681.31,0.64,0,20429,11110,9040,7930,5860,4750,8485,5305,30,2090,500,4870,10,1,6026990,397,27.76,2.05,12,2.69,237.00,3207.00,10490,20240822,-37.27,4060,20250409,62.07,10000,-34.20,20250422,4060,62.07,20250409,10490,-37.27,20240822,4060,62.07,20250409,0.00,Y,372800,500,30 억,,38630,N,N,1319,N,00,N +20250423,101216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-420,5,-6.03,952924275,142406,6.13,7200,7230,6300,9060,4880,6970,6691.60,0.64,0,20749,11110,9040,7930,5860,4750,8485,5305,30,2090,500,4870,10,1,6026990,395,27.64,2.04,12,2.36,237.00,3207.00,10490,20240822,-37.56,4060,20250409,61.33,10000,-34.50,20250422,4060,61.33,20250409,10490,-37.56,20240822,4060,61.33,20250409,0.00,Y,372800,500,30 억,,38630,N,N,1319,N,00,N +20250423,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-350,5,-5.02,506467710,74110,3.19,7200,7230,6490,9060,4880,6970,6834.00,0.64,0,10771,11110,9040,7930,5860,4750,8485,5305,30,2090,500,4870,10,1,6026990,399,27.93,2.06,12,1.23,237.00,3207.00,10490,20240822,-36.89,4060,20250409,63.05,10000,-33.80,20250422,4060,63.05,20250409,10490,-36.89,20240822,4060,63.05,20250409,0.00,Y,372800,500,30 억,,38630,N,N,1319,N,00,N 20250422,161144,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-750,5,-9.72,20569205825,2315892,811.41,8200,10000,6820,10030,5410,7720,8883.38,0.33,0,9538,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,420,29.41,2.17,12,38.43,237.00,3207.00,10490,20240822,-33.56,4060,20250409,71.67,10000,-30.30,20250422,4060,71.67,20250409,10490,-33.56,20240822,4060,71.67,20250409,0.00,Y,372800,500,30 억,,19962,N,N,1319,N,01,N 20250422,151206,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-670,5,-8.68,20391451440,2290341,802.45,8200,10000,6990,10030,5410,7720,8903.24,0.33,0,12608,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,425,29.75,2.20,12,38.00,237.00,3207.00,10490,20240822,-32.79,4060,20250409,73.65,10000,-29.50,20250422,4060,73.65,20250409,10490,-32.79,20240822,4060,73.65,20250409,0.00,Y,372800,500,30 억,,19962,N,N,0,N,01,N 20250422,141206,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-520,5,-6.74,19629625315,2183239,764.93,8200,10000,7070,10030,5410,7720,8991.06,0.33,0,6400,8333,8026,7413,7106,6493,8180,7260,30,2310,500,5400,10,1,6026990,434,30.38,2.25,12,36.22,237.00,3207.00,10490,20240822,-31.36,4060,20250409,77.34,10000,-28.00,20250422,4060,77.34,20250409,10490,-31.36,20240822,4060,77.34,20250409,0.00,Y,372800,500,30 억,,19962,N,N,0,N,01,N diff --git a/372910/price/prices-20250401.csv b/372910/price/prices-20250401.csv index 7b1909f322ee..959ce13e7bd8 100644 --- a/372910/price/prices-20250401.csv +++ b/372910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161151,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3155,0,3,0.00,154464602,48930,49.00,3195,3195,3140,4100,2210,3155,3156.86,5.24,0,1963,3195,3175,3145,3125,3095,3185,3135,55,945,200,2010,5,1,27674406,873,11.86,0.65,12,0.18,266.00,4866.00,7630,20240424,-58.65,2690,20250409,17.29,3860,-18.26,20250326,2690,17.29,20250409,7630,-58.65,20240424,2690,17.29,20250409,4.95,Y,372910,200,55 억,,1450508,N,N,1732,N,00,N +20250423,151213,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3160,5,2,0.16,148321487,46983,47.05,3195,3195,3140,4100,2210,3155,3156.92,5.24,0,1544,3195,3175,3145,3125,3095,3185,3135,55,945,200,2010,5,1,27674406,875,11.88,0.65,12,0.17,266.00,4866.00,7630,20240424,-58.58,2690,20250409,17.47,3860,-18.13,20250326,2690,17.47,20250409,7630,-58.58,20240424,2690,17.47,20250409,4.95,Y,372910,200,55 억,,1450508,N,N,3446,N,00,N +20250423,141212,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3155,0,3,0.00,135774947,43004,43.07,3195,3195,3140,4100,2210,3155,3157.26,5.24,0,156,3195,3175,3145,3125,3095,3185,3135,55,945,200,2010,5,1,27674406,873,11.86,0.65,12,0.16,266.00,4866.00,7630,20240424,-58.65,2690,20250409,17.29,3860,-18.26,20250326,2690,17.29,20250409,7630,-58.65,20240424,2690,17.29,20250409,4.95,Y,372910,200,55 억,,1450508,N,N,3446,N,00,N +20250423,131211,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3165,10,2,0.32,128032752,40549,40.61,3195,3195,3140,4100,2210,3155,3157.48,5.24,0,-162,3195,3175,3145,3125,3095,3185,3135,55,945,200,2010,5,1,27674406,876,11.90,0.65,12,0.15,266.00,4866.00,7630,20240424,-58.52,2690,20250409,17.66,3860,-18.01,20250326,2690,17.66,20250409,7630,-58.52,20240424,2690,17.66,20250409,4.95,Y,372910,200,55 억,,1450508,N,N,3446,N,00,N +20250423,121214,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3150,-5,5,-0.16,116279627,36834,36.89,3195,3195,3140,4100,2210,3155,3156.86,5.24,0,1145,3195,3175,3145,3125,3095,3185,3135,55,945,200,2010,5,1,27674406,872,11.84,0.65,12,0.13,266.00,4866.00,7630,20240424,-58.72,2690,20250409,17.10,3860,-18.39,20250326,2690,17.10,20250409,7630,-58.72,20240424,2690,17.10,20250409,4.95,Y,372910,200,55 억,,1450508,N,N,3446,N,00,N +20250423,111215,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3165,10,2,0.32,87610982,27732,27.77,3195,3195,3145,4100,2210,3155,3159.20,5.24,0,-435,3195,3175,3145,3125,3095,3185,3135,55,945,200,2010,5,1,27674406,876,11.90,0.65,12,0.10,266.00,4866.00,7630,20240424,-58.52,2690,20250409,17.66,3860,-18.01,20250326,2690,17.66,20250409,7630,-58.52,20240424,2690,17.66,20250409,4.95,Y,372910,200,55 억,,1450508,N,N,3446,N,00,N +20250423,101217,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3170,15,2,0.48,76869652,24344,24.38,3195,3195,3145,4100,2210,3155,3157.64,5.24,0,-1565,3195,3175,3145,3125,3095,3185,3135,55,945,200,2010,5,1,27674406,877,11.92,0.65,12,0.09,266.00,4866.00,7630,20240424,-58.45,2690,20250409,17.84,3860,-17.88,20250326,2690,17.84,20250409,7630,-58.45,20240424,2690,17.84,20250409,4.95,Y,372910,200,55 억,,1450508,N,N,3446,N,00,N +20250423,091223,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3165,10,2,0.32,14467830,4561,4.57,3195,3195,3150,4100,2210,3155,3172.07,5.24,0,-2102,3195,3175,3145,3125,3095,3185,3135,55,945,200,2010,5,1,27674406,876,11.90,0.65,12,0.02,266.00,4866.00,7630,20240424,-58.52,2690,20250409,17.66,3860,-18.01,20250326,2690,17.66,20250409,7630,-58.52,20240424,2690,17.66,20250409,4.95,Y,372910,200,55 억,,1450508,N,N,3446,N,00,N 20250422,161144,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3155,5,2,0.16,311102016,98941,81.48,3145,3165,3115,4095,2205,3150,3144.32,5.33,0,-25223,3226,3187,3141,3102,3056,3207,3122,55,945,200,2010,5,1,27674406,873,11.86,0.65,12,0.36,266.00,4866.00,7630,20240424,-58.65,2690,20250409,17.29,3860,-18.26,20250326,2690,17.29,20250409,7630,-58.65,20240424,2690,17.29,20250409,5.00,Y,372910,200,55 억,,1475863,N,N,3446,N,00,N 20250422,151206,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3155,5,2,0.16,300853711,95694,78.81,3145,3160,3115,4095,2205,3150,3143.91,5.33,0,-25102,3226,3187,3141,3102,3056,3207,3122,55,945,200,2010,5,1,27674406,873,11.86,0.65,12,0.35,266.00,4866.00,7630,20240424,-58.65,2690,20250409,17.29,3860,-18.26,20250326,2690,17.29,20250409,7630,-58.65,20240424,2690,17.29,20250409,5.00,Y,372910,200,55 억,,1475863,N,N,2108,N,00,N 20250422,141206,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3140,-10,5,-0.32,267495752,85091,70.07,3145,3160,3115,4095,2205,3150,3143.64,5.33,0,-28075,3226,3187,3141,3102,3056,3207,3122,55,945,200,2010,5,1,27674406,869,11.80,0.65,12,0.31,266.00,4866.00,7630,20240424,-58.85,2690,20250409,16.73,3860,-18.65,20250326,2690,16.73,20250409,7630,-58.85,20240424,2690,16.73,20250409,5.00,Y,372910,200,55 억,,1475863,N,N,2108,N,00,N diff --git a/373110/price/prices-20250401.csv b/373110/price/prices-20250401.csv index cb2b241cf54c..03fa5b9e06db 100644 --- a/373110/price/prices-20250401.csv +++ b/373110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,50,2,1.30,338072033,86119,168.03,3865,3980,3850,4990,2690,3840,3925.67,3.02,0,8579,3983,3911,3873,3801,3763,3892,3782,55,1150,500,2380,5,1,10938462,426,-4.08,4.66,12,0.79,-954.00,835.00,12900,20240715,-69.84,3220,20250407,20.81,5570,-30.16,20250221,3220,20.81,20250407,12900,-69.84,20240715,3220,20.81,20250407,0.36,Y,373110,500,54 억,,330261,N,Y,255,N,00,N +20250423,151213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,50,2,1.30,320153547,81497,159.01,3865,3980,3850,4990,2690,3840,3928.41,3.02,0,7460,3983,3911,3873,3801,3763,3892,3782,55,1150,500,2380,5,1,10938462,426,-4.08,4.66,12,0.75,-954.00,835.00,12900,20240715,-69.84,3220,20250407,20.81,5570,-30.16,20250221,3220,20.81,20250407,12900,-69.84,20240715,3220,20.81,20250407,0.36,Y,373110,500,54 억,,330261,N,N,403,N,00,N +20250423,141212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,50,2,1.30,300071607,76331,148.93,3865,3980,3850,4990,2690,3840,3931.19,3.02,0,6170,3983,3911,3873,3801,3763,3892,3782,55,1150,500,2380,5,1,10938462,426,-4.08,4.66,12,0.70,-954.00,835.00,12900,20240715,-69.84,3220,20250407,20.81,5570,-30.16,20250221,3220,20.81,20250407,12900,-69.84,20240715,3220,20.81,20250407,0.36,Y,373110,500,54 억,,330261,N,N,403,N,00,N +20250423,131211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,75,2,1.95,263766192,66997,130.72,3865,3980,3850,4990,2690,3840,3936.99,3.02,0,6334,3983,3911,3873,3801,3763,3892,3782,55,1150,500,2380,5,1,10938462,428,-4.10,4.69,12,0.61,-954.00,835.00,12900,20240715,-69.65,3220,20250407,21.58,5570,-29.71,20250221,3220,21.58,20250407,12900,-69.65,20240715,3220,21.58,20250407,0.36,Y,373110,500,54 억,,330261,N,N,403,N,00,N +20250423,121215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,90,2,2.34,233102782,59162,115.43,3865,3980,3850,4990,2690,3840,3940.08,3.02,0,9173,3983,3911,3873,3801,3763,3892,3782,55,1150,500,2380,5,1,10938462,430,-4.12,4.71,12,0.54,-954.00,835.00,12900,20240715,-69.53,3220,20250407,22.05,5570,-29.44,20250221,3220,22.05,20250407,12900,-69.53,20240715,3220,22.05,20250407,0.36,Y,373110,500,54 억,,330261,N,N,403,N,00,N +20250423,111215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,105,2,2.73,213696887,54223,105.79,3865,3980,3850,4990,2690,3840,3941.07,3.02,0,7159,3983,3911,3873,3801,3763,3892,3782,55,1150,500,2380,5,1,10938462,432,-4.14,4.72,12,0.50,-954.00,835.00,12900,20240715,-69.42,3220,20250407,22.52,5570,-29.17,20250221,3220,22.52,20250407,12900,-69.42,20240715,3220,22.52,20250407,0.36,Y,373110,500,54 억,,330261,N,N,403,N,00,N +20250423,101217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3970,130,2,3.39,166595532,42345,82.62,3865,3980,3850,4990,2690,3840,3934.24,3.02,0,4395,3983,3911,3873,3801,3763,3892,3782,55,1150,500,2380,5,1,10938462,434,-4.16,4.75,12,0.39,-954.00,835.00,12900,20240715,-69.22,3220,20250407,23.29,5570,-28.73,20250221,3220,23.29,20250407,12900,-69.22,20240715,3220,23.29,20250407,0.36,Y,373110,500,54 억,,330261,N,N,403,N,00,N +20250423,091223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,85,2,2.21,36358915,9349,18.24,3865,3950,3850,4990,2690,3840,3889.07,3.02,0,-839,3983,3911,3873,3801,3763,3892,3782,55,1150,500,2380,5,1,10938462,429,-4.11,4.70,12,0.09,-954.00,835.00,12900,20240715,-69.57,3220,20250407,21.89,5570,-29.53,20250221,3220,21.89,20250407,12900,-69.57,20240715,3220,21.89,20250407,0.36,Y,373110,500,54 억,,330261,N,N,403,N,00,N 20250422,161145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,-80,5,-2.04,196414695,50759,82.84,3880,3945,3835,5090,2745,3920,3869.57,3.03,0,-89,4100,4010,3960,3870,3820,3985,3845,55,1170,500,2430,5,1,10938462,420,-4.03,4.60,12,0.46,-954.00,835.00,12900,20240715,-70.23,3220,20250407,19.25,5570,-31.06,20250221,3220,19.25,20250407,12900,-70.23,20240715,3220,19.25,20250407,0.36,Y,373110,500,54 억,,331969,N,N,403,N,00,N 20250422,151206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,-60,5,-1.53,186046500,48061,78.44,3880,3945,3835,5090,2745,3920,3871.05,3.03,0,405,4100,4010,3960,3870,3820,3985,3845,55,1170,500,2430,5,1,10938462,422,-4.05,4.62,12,0.44,-954.00,835.00,12900,20240715,-70.08,3220,20250407,19.88,5570,-30.70,20250221,3220,19.88,20250407,12900,-70.08,20240715,3220,19.88,20250407,0.36,Y,373110,500,54 억,,331969,N,N,243,N,00,N 20250422,141207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,-45,5,-1.15,143876722,37107,60.56,3880,3945,3840,5090,2745,3920,3877.35,3.03,0,-2523,4100,4010,3960,3870,3820,3985,3845,55,1170,500,2430,5,1,10938462,424,-4.06,4.64,12,0.34,-954.00,835.00,12900,20240715,-69.96,3220,20250407,20.34,5570,-30.43,20250221,3220,20.34,20250407,12900,-69.96,20240715,3220,20.34,20250407,0.36,Y,373110,500,54 억,,331969,N,N,243,N,00,N diff --git a/373160/price/prices-20250401.csv b/373160/price/prices-20250401.csv index cf69901abcb2..b01d6afdbe0b 100644 --- a/373160/price/prices-20250401.csv +++ b/373160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7970,-450,5,-5.34,7093497775,860737,106.87,8490,8830,7910,10940,5900,8420,8243.81,1.58,0,-20805,9280,8850,8520,8090,7760,9065,8305,69,2520,500,5890,10,1,13763530,1097,-60.38,4.11,12,6.25,-132.00,1939.00,11000,20250124,-27.55,5890,20250331,35.31,11000,-27.55,20250124,5890,35.31,20250331,11000,-27.55,20250124,5890,35.31,20250331,2.85,Y,373160,500,68 억,,217230,N,N,203,N,00,N +20250423,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7990,-430,5,-5.11,6929584385,840192,104.31,8490,8830,7910,10940,5900,8420,8247.50,1.58,0,-23650,9280,8850,8520,8090,7760,9065,8305,69,2520,500,5890,10,1,13763530,1100,-60.53,4.12,12,6.10,-132.00,1939.00,11000,20250124,-27.36,5890,20250331,35.65,11000,-27.36,20250124,5890,35.65,20250331,11000,-27.36,20250124,5890,35.65,20250331,2.85,Y,373160,500,68 억,,217230,N,N,0,N,00,N +20250423,141212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7970,-450,5,-5.34,6635499175,803249,99.73,8490,8830,7910,10940,5900,8420,8260.71,1.58,0,-28159,9280,8850,8520,8090,7760,9065,8305,69,2520,500,5890,10,1,13763530,1097,-60.38,4.11,12,5.84,-132.00,1939.00,11000,20250124,-27.55,5890,20250331,35.31,11000,-27.55,20250124,5890,35.31,20250331,11000,-27.55,20250124,5890,35.31,20250331,2.85,Y,373160,500,68 억,,217230,N,N,0,N,00,N +20250423,131211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8270,-150,5,-1.78,2187496180,269242,33.43,8490,8600,7910,10940,5900,8420,8123.99,1.58,0,-4172,9280,8850,8520,8090,7760,9065,8305,69,2520,500,5890,10,1,13763530,1138,-62.65,4.27,12,1.96,-132.00,1939.00,11000,20250124,-24.82,5890,20250331,40.41,11000,-24.82,20250124,5890,40.41,20250331,11000,-24.82,20250124,5890,40.41,20250331,2.85,Y,373160,500,68 억,,217230,N,N,0,N,00,N +20250423,121215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7990,-430,5,-5.11,1992652990,245027,30.42,8490,8600,7910,10940,5900,8420,8131.68,1.58,0,-3867,9280,8850,8520,8090,7760,9065,8305,69,2520,500,5890,10,1,13763530,1100,-60.53,4.12,12,1.78,-132.00,1939.00,11000,20250124,-27.36,5890,20250331,35.65,11000,-27.36,20250124,5890,35.65,20250331,11000,-27.36,20250124,5890,35.65,20250331,2.85,Y,373160,500,68 억,,217230,N,N,0,N,00,N +20250423,111215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7980,-440,5,-5.23,1796180275,220414,27.37,8490,8600,7910,10940,5900,8420,8148.38,1.58,0,-3959,9280,8850,8520,8090,7760,9065,8305,69,2520,500,5890,10,1,13763530,1098,-60.45,4.12,12,1.60,-132.00,1939.00,11000,20250124,-27.45,5890,20250331,35.48,11000,-27.45,20250124,5890,35.48,20250331,11000,-27.45,20250124,5890,35.48,20250331,2.85,Y,373160,500,68 억,,217230,N,N,0,N,00,N +20250423,101217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7980,-440,5,-5.23,1578450110,193055,23.97,8490,8600,7950,10940,5900,8420,8175.41,1.58,0,-2871,9280,8850,8520,8090,7760,9065,8305,69,2520,500,5890,10,1,13763530,1098,-60.45,4.12,12,1.40,-132.00,1939.00,11000,20250124,-27.45,5890,20250331,35.48,11000,-27.45,20250124,5890,35.48,20250331,11000,-27.45,20250124,5890,35.48,20250331,2.85,Y,373160,500,68 억,,217230,N,N,0,N,00,N +20250423,091223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8310,-110,5,-1.31,284447595,33846,4.20,8490,8600,8310,10940,5900,8420,8403.89,1.58,0,-6782,9280,8850,8520,8090,7760,9065,8305,69,2520,500,5890,10,1,13763530,1144,-62.95,4.29,12,0.25,-132.00,1939.00,11000,20250124,-24.45,5890,20250331,41.09,11000,-24.45,20250124,5890,41.09,20250331,11000,-24.45,20250124,5890,41.09,20250331,2.85,Y,373160,500,68 억,,217230,N,N,0,N,00,N 20250422,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8420,120,2,1.45,6909054480,802468,152.02,8300,8950,8190,10790,5810,8300,8610.10,1.53,0,6115,8993,8646,8383,8036,7773,8515,7905,69,2490,500,5810,10,1,13763530,1159,-63.79,4.34,12,5.83,-132.00,1939.00,11000,20250124,-23.45,5890,20250331,42.95,11000,-23.45,20250124,5890,42.95,20250331,11000,-23.45,20250124,5890,42.95,20250331,3.00,Y,373160,500,68 억,,211115,N,N,286,N,00,N 20250422,151206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8400,100,2,1.20,6799191730,789379,149.54,8300,8950,8190,10790,5810,8300,8613.54,1.53,0,3985,8993,8646,8383,8036,7773,8515,7905,69,2490,500,5810,10,1,13763530,1156,-63.64,4.33,12,5.74,-132.00,1939.00,11000,20250124,-23.64,5890,20250331,42.61,11000,-23.64,20250124,5890,42.61,20250331,11000,-23.64,20250124,5890,42.61,20250331,3.00,Y,373160,500,68 억,,211115,N,N,286,N,00,N 20250422,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8460,160,2,1.93,6426119020,745284,141.19,8300,8950,8190,10790,5810,8300,8622.59,1.53,0,6445,8993,8646,8383,8036,7773,8515,7905,69,2490,500,5810,10,1,13763530,1164,-64.09,4.36,12,5.41,-132.00,1939.00,11000,20250124,-23.09,5890,20250331,43.63,11000,-23.09,20250124,5890,43.63,20250331,11000,-23.09,20250124,5890,43.63,20250331,3.00,Y,373160,500,68 억,,211115,N,N,286,N,00,N diff --git a/373170/price/prices-20250401.csv b/373170/price/prices-20250401.csv index c9510d9ca66c..a3961cebc78f 100644 --- a/373170/price/prices-20250401.csv +++ b/373170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,-380,5,-4.09,574175200,64018,72.56,9280,9280,8770,12060,6500,9280,8969.27,0.49,0,693,10080,9680,9410,9010,8740,9545,8875,5,2780,100,6310,10,1,5037930,448,-317.86,2.03,12,1.27,-28.00,4395.00,13740,20240503,-35.23,6100,20241209,45.90,13010,-31.59,20250410,6630,34.24,20250331,13740,-35.23,20240503,6100,45.90,20241209,0.50,Y,373170,100,5 억,,24602,N,N,137,N,00,N +20250423,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,-380,5,-4.09,558324730,62237,70.54,9280,9280,8770,12060,6500,9280,8970.95,0.49,0,670,10080,9680,9410,9010,8740,9545,8875,5,2780,100,6310,10,1,5037930,448,-317.86,2.03,12,1.24,-28.00,4395.00,13740,20240503,-35.23,6100,20241209,45.90,13010,-31.59,20250410,6630,34.24,20250331,13740,-35.23,20240503,6100,45.90,20241209,0.50,Y,373170,100,5 억,,24602,N,N,6259,N,00,N +20250423,141213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8870,-410,5,-4.42,520251240,57962,65.70,9280,9280,8770,12060,6500,9280,8975.73,0.49,0,1047,10080,9680,9410,9010,8740,9545,8875,5,2780,100,6310,10,1,5037930,447,-316.79,2.02,12,1.15,-28.00,4395.00,13740,20240503,-35.44,6100,20241209,45.41,13010,-31.82,20250410,6630,33.79,20250331,13740,-35.44,20240503,6100,45.41,20241209,0.50,Y,373170,100,5 억,,24602,N,N,6259,N,00,N +20250423,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,-360,5,-3.88,409476070,45429,51.49,9280,9280,8850,12060,6500,9280,9013.54,0.49,0,863,10080,9680,9410,9010,8740,9545,8875,5,2780,100,6310,10,1,5037930,449,-318.57,2.03,12,0.90,-28.00,4395.00,13740,20240503,-35.08,6100,20241209,46.23,13010,-31.44,20250410,6630,34.54,20250331,13740,-35.08,20240503,6100,46.23,20241209,0.50,Y,373170,100,5 억,,24602,N,N,6259,N,00,N +20250423,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8940,-340,5,-3.66,371558810,41169,46.66,9280,9280,8890,12060,6500,9280,9025.21,0.49,0,868,10080,9680,9410,9010,8740,9545,8875,5,2780,100,6310,10,1,5037930,450,-319.29,2.03,12,0.82,-28.00,4395.00,13740,20240503,-34.93,6100,20241209,46.56,13010,-31.28,20250410,6630,34.84,20250331,13740,-34.93,20240503,6100,46.56,20241209,0.50,Y,373170,100,5 억,,24602,N,N,6259,N,00,N +20250423,111216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,-270,5,-2.91,350206635,38787,43.96,9280,9280,8890,12060,6500,9280,9028.97,0.49,0,864,10080,9680,9410,9010,8740,9545,8875,5,2780,100,6310,10,1,5037930,454,-321.79,2.05,12,0.77,-28.00,4395.00,13740,20240503,-34.43,6100,20241209,47.70,13010,-30.75,20250410,6630,35.90,20250331,13740,-34.43,20240503,6100,47.70,20241209,0.50,Y,373170,100,5 억,,24602,N,N,6259,N,00,N +20250423,101217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8930,-350,5,-3.77,254619995,28145,31.90,9280,9280,8910,12060,6500,9280,9046.72,0.49,0,-789,10080,9680,9410,9010,8740,9545,8875,5,2780,100,6310,10,1,5037930,450,-318.93,2.03,12,0.56,-28.00,4395.00,13740,20240503,-35.01,6100,20241209,46.39,13010,-31.36,20250410,6630,34.69,20250331,13740,-35.01,20240503,6100,46.39,20241209,0.50,Y,373170,100,5 억,,24602,N,N,6259,N,00,N +20250423,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-150,5,-1.62,66281240,7259,8.23,9280,9280,9030,12060,6500,9280,9130.91,0.49,0,1463,10080,9680,9410,9010,8740,9545,8875,5,2780,100,6310,10,1,5037930,460,-326.07,2.08,12,0.14,-28.00,4395.00,13740,20240503,-33.55,6100,20241209,49.67,13010,-29.82,20250410,6630,37.71,20250331,13740,-33.55,20240503,6100,49.67,20241209,0.50,Y,373170,100,5 억,,24602,N,N,6259,N,00,N 20250422,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-570,5,-5.79,821491965,87331,23.40,9800,9810,9140,12800,6900,9850,9407.10,0.51,0,-1341,10976,10412,10006,9442,9036,10695,9725,5,2950,100,6690,10,1,5037930,468,-331.43,2.11,12,1.73,-28.00,4395.00,13740,20240503,-32.46,6100,20241209,52.13,13010,-28.67,20250410,6630,39.97,20250331,13740,-32.46,20240503,6100,52.13,20241209,0.45,Y,373170,100,5 억,,25506,N,N,6259,N,00,N 20250422,151207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,-400,5,-4.06,722833955,76663,20.54,9800,9810,9220,12800,6900,9850,9428.72,0.51,0,-3385,10976,10412,10006,9442,9036,10695,9725,5,2950,100,6690,10,1,5037930,476,-337.50,2.15,12,1.52,-28.00,4395.00,13740,20240503,-31.22,6100,20241209,54.92,13010,-27.36,20250410,6630,42.53,20250331,13740,-31.22,20240503,6100,54.92,20241209,0.45,Y,373170,100,5 억,,25506,N,N,900,N,00,N 20250422,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,-470,5,-4.77,671682445,71218,19.08,9800,9810,9220,12800,6900,9850,9431.36,0.51,0,-3107,10976,10412,10006,9442,9036,10695,9725,5,2950,100,6690,10,1,5037930,473,-335.00,2.13,12,1.41,-28.00,4395.00,13740,20240503,-31.73,6100,20241209,53.77,13010,-27.90,20250410,6630,41.48,20250331,13740,-31.73,20240503,6100,53.77,20241209,0.45,Y,373170,100,5 억,,25506,N,N,900,N,00,N diff --git a/373200/price/prices-20250401.csv b/373200/price/prices-20250401.csv index 5914afc5a908..2d6d2cba3b66 100644 --- a/373200/price/prices-20250401.csv +++ b/373200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,779,4,2,0.52,1434825524,1876244,29.10,775,794,735,1007,543,775,764.71,0.81,0,129305,1046,910,829,693,612,870,653,99,232,100,520,1,1,99059515,772,-27.82,6.60,12,1.89,-28.00,118.00,2100,20240612,-62.90,410,20241014,90.00,999,-22.02,20250421,565,37.88,20250224,2100,-62.90,20240612,410,90.00,20241014,0.00,Y,373200,100,99 억,,803658,N,N,11041,N,00,N +20250423,151214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,778,3,2,0.39,1393595882,1823328,28.28,775,794,735,1007,543,775,764.31,0.81,0,131798,1046,910,829,693,612,870,653,99,232,100,520,1,1,99059515,771,-27.79,6.59,12,1.84,-28.00,118.00,2100,20240612,-62.95,410,20241014,89.76,999,-22.12,20250421,565,37.70,20250224,2100,-62.95,20240612,410,89.76,20241014,0.00,Y,373200,100,99 억,,803658,N,N,14724,N,00,N +20250423,141213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,788,13,2,1.68,1253324465,1643306,25.49,775,794,735,1007,543,775,762.68,0.81,0,114321,1046,910,829,693,612,870,653,99,232,100,520,1,1,99059515,781,-28.14,6.68,12,1.66,-28.00,118.00,2100,20240612,-62.48,410,20241014,92.20,999,-21.12,20250421,565,39.47,20250224,2100,-62.48,20240612,410,92.20,20241014,0.00,Y,373200,100,99 억,,803658,N,N,14724,N,00,N +20250423,131212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,754,-21,5,-2.71,801082982,1063971,16.50,775,779,735,1007,543,775,752.92,0.81,0,108655,1046,910,829,693,612,870,653,99,232,100,520,1,1,99059515,747,-26.93,6.39,12,1.07,-28.00,118.00,2100,20240612,-64.10,410,20241014,83.90,999,-24.52,20250421,565,33.45,20250224,2100,-64.10,20240612,410,83.90,20241014,0.00,Y,373200,100,99 억,,803658,N,N,14724,N,00,N +20250423,121216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,751,-24,5,-3.10,724203811,961311,14.91,775,779,735,1007,543,775,753.35,0.81,0,94550,1046,910,829,693,612,870,653,99,232,100,520,1,1,99059515,744,-26.82,6.36,12,0.97,-28.00,118.00,2100,20240612,-64.24,410,20241014,83.17,999,-24.82,20250421,565,32.92,20250224,2100,-64.24,20240612,410,83.17,20241014,0.00,Y,373200,100,99 억,,803658,N,N,14724,N,00,N +20250423,111216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,755,-20,5,-2.58,662645746,879097,13.64,775,779,735,1007,543,775,753.78,0.81,0,81576,1046,910,829,693,612,870,653,99,232,100,520,1,1,99059515,748,-26.96,6.40,12,0.89,-28.00,118.00,2100,20240612,-64.05,410,20241014,84.15,999,-24.42,20250421,565,33.63,20250224,2100,-64.05,20240612,410,84.15,20241014,0.00,Y,373200,100,99 억,,803658,N,N,14724,N,00,N +20250423,101218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,756,-19,5,-2.45,572206288,759824,11.79,775,779,735,1007,543,775,753.07,0.81,0,95519,1046,910,829,693,612,870,653,99,232,100,520,1,1,99059515,749,-27.00,6.41,12,0.77,-28.00,118.00,2100,20240612,-64.00,410,20241014,84.39,999,-24.32,20250421,565,33.81,20250224,2100,-64.00,20240612,410,84.39,20241014,0.00,Y,373200,100,99 억,,803658,N,N,14724,N,00,N +20250423,091224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,749,-26,5,-3.35,226899409,302575,4.69,775,775,735,1007,543,775,749.89,0.81,0,67418,1046,910,829,693,612,870,653,99,232,100,520,1,1,99059515,742,-26.75,6.35,12,0.31,-28.00,118.00,2100,20240612,-64.33,410,20241014,82.68,999,-25.03,20250421,565,32.57,20250224,2100,-64.33,20240612,410,82.68,20241014,0.00,Y,373200,100,99 억,,803658,N,N,14724,N,00,N 20250422,161145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,775,-125,5,-13.89,5347626044,6433329,40.05,924,965,748,1170,630,900,831.25,0.96,0,-105931,1148,1024,875,751,602,1086,813,90,270,100,610,1,1,89731157,695,-27.68,6.57,12,7.17,-28.00,118.00,2100,20240612,-63.10,410,20241014,89.02,999,-22.42,20250421,565,37.17,20250224,2100,-63.10,20240612,410,89.02,20241014,0.00,Y,373200,100,89 억,,864199,N,N,14724,N,00,N 20250422,151207,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,761,-139,5,-15.44,5270429220,6332129,39.42,924,965,748,1170,630,900,832.31,0.96,0,-103536,1148,1024,875,751,602,1086,813,90,270,100,610,1,1,89731157,683,-27.18,6.45,12,7.06,-28.00,118.00,2100,20240612,-63.76,410,20241014,85.61,999,-23.82,20250421,565,34.69,20250224,2100,-63.76,20240612,410,85.61,20241014,0.00,Y,373200,100,89 억,,864199,N,N,5670,N,00,N 20250422,141207,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,784,-116,5,-12.89,5029880124,6020871,37.48,924,965,748,1170,630,900,835.39,0.96,0,-111168,1148,1024,875,751,602,1086,813,90,270,100,610,1,1,89731157,703,-28.00,6.64,12,6.71,-28.00,118.00,2100,20240612,-62.67,410,20241014,91.22,999,-21.52,20250421,565,38.76,20250224,2100,-62.67,20240612,410,91.22,20241014,0.00,Y,373200,100,89 억,,864199,N,N,5670,N,00,N diff --git a/373220/price/prices-20250401.csv b/373220/price/prices-20250401.csv index 9f7120fc0062..285946a09622 100644 --- a/373220/price/prices-20250401.csv +++ b/373220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,349000,17000,2,5.12,79684249750,230503,234.90,339000,349500,338500,431500,232500,332000,345692.62,4.38,0,59879,340666,336332,332666,328332,324666,336000,328000,1170,99500,500,252320,500,1,234000000,816660,-80.16,3.87,12,0.10,-4354.00,90240.00,444000,20241008,-21.40,310500,20250403,12.40,386500,-9.70,20250224,310500,12.40,20250403,444000,-21.40,20241008,310500,12.40,20250403,0.08,Y,373220,500,1170 억,,10260019,N,N,14458,N,00,N +20250423,151215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,349000,17000,2,5.12,74409592250,215395,219.50,339000,349500,338500,431500,232500,332000,345456.58,4.38,0,53383,340666,336332,332666,328332,324666,336000,328000,1170,99500,500,252320,500,1,234000000,816660,-80.16,3.87,12,0.09,-4354.00,90240.00,444000,20241008,-21.40,310500,20250403,12.40,386500,-9.70,20250224,310500,12.40,20250403,444000,-21.40,20241008,310500,12.40,20250403,0.08,Y,373220,500,1170 억,,10260019,N,N,14017,N,00,N +20250423,141213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,348000,16000,2,4.82,62147385250,180242,183.68,339000,349000,338500,431500,232500,332000,344799.83,4.38,0,47285,340666,336332,332666,328332,324666,336000,328000,1170,99500,500,252320,500,1,234000000,814320,-79.93,3.86,12,0.08,-4354.00,90240.00,444000,20241008,-21.62,310500,20250403,12.08,386500,-9.96,20250224,310500,12.08,20250403,444000,-21.62,20241008,310500,12.08,20250403,0.08,Y,373220,500,1170 억,,10260019,N,N,14017,N,00,N +20250423,131212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347000,15000,2,4.52,51434707750,149452,152.30,339000,348500,338500,431500,232500,332000,344155.53,4.38,0,36649,340666,336332,332666,328332,324666,336000,328000,1170,99500,500,252320,500,1,234000000,811980,-79.70,3.85,12,0.06,-4354.00,90240.00,444000,20241008,-21.85,310500,20250403,11.76,386500,-10.22,20250224,310500,11.76,20250403,444000,-21.85,20241008,310500,11.76,20250403,0.08,Y,373220,500,1170 억,,10260019,N,N,14017,N,00,N +20250423,121216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,14500,2,4.37,40776569750,118773,121.04,339000,347000,338500,431500,232500,332000,343315.34,4.38,0,28582,340666,336332,332666,328332,324666,336000,328000,1170,99500,500,252320,500,1,234000000,810810,-79.58,3.84,12,0.05,-4354.00,90240.00,444000,20241008,-21.96,310500,20250403,11.59,386500,-10.35,20250224,310500,11.59,20250403,444000,-21.96,20241008,310500,11.59,20250403,0.08,Y,373220,500,1170 억,,10260019,N,N,14017,N,00,N +20250423,111216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,345000,13000,2,3.92,32818960750,95745,97.57,339000,345500,338500,431500,232500,332000,342774.89,4.38,0,22943,340666,336332,332666,328332,324666,336000,328000,1170,99500,500,252320,500,1,234000000,807300,-79.24,3.82,12,0.04,-4354.00,90240.00,444000,20241008,-22.30,310500,20250403,11.11,386500,-10.74,20250224,310500,11.11,20250403,444000,-22.30,20241008,310500,11.11,20250403,0.08,Y,373220,500,1170 억,,10260019,N,N,14017,N,00,N +20250423,101218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,342000,10000,2,3.01,20893434500,61067,62.23,339000,344500,338500,431500,232500,332000,342139.86,4.38,0,9203,340666,336332,332666,328332,324666,336000,328000,1170,99500,500,252320,500,1,234000000,800280,-78.55,3.79,12,0.03,-4354.00,90240.00,444000,20241008,-22.97,310500,20250403,10.14,386500,-11.51,20250224,310500,10.14,20250403,444000,-22.97,20241008,310500,10.14,20250403,0.08,Y,373220,500,1170 억,,10260019,N,N,14017,N,00,N +20250423,091224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,344000,12000,2,3.61,11568254500,33841,34.49,339000,344500,338500,431500,232500,332000,341841.97,4.38,0,8446,340666,336332,332666,328332,324666,336000,328000,1170,99500,500,252320,500,1,234000000,804960,-79.01,3.81,12,0.01,-4354.00,90240.00,444000,20241008,-22.52,310500,20250403,10.79,386500,-11.00,20250224,310500,10.79,20250403,444000,-22.52,20241008,310500,10.79,20250403,0.08,Y,373220,500,1170 억,,10260019,N,N,14017,N,00,N 20250422,161146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,332000,-500,5,-0.15,32567658250,98130,125.28,332000,337000,329000,432000,233000,332500,331882.76,4.38,0,-3504,343500,338000,335000,329500,326500,336500,328000,1170,99500,500,252700,500,1,234000000,776880,-76.25,3.68,12,0.04,-4354.00,90240.00,444000,20241008,-25.23,310500,20250403,6.92,386500,-14.10,20250224,310500,6.92,20250403,444000,-25.23,20241008,310500,6.92,20250403,0.08,Y,373220,500,1170 억,,10244264,N,N,14017,N,00,N 20250422,151207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,331500,-1000,5,-0.30,29259220250,88159,112.55,332000,337000,329000,432000,233000,332500,331891.47,4.38,0,-5917,343500,338000,335000,329500,326500,336500,328000,1170,99500,500,252700,500,1,234000000,775710,-76.14,3.67,12,0.04,-4354.00,90240.00,444000,20241008,-25.34,310500,20250403,6.76,386500,-14.23,20250224,310500,6.76,20250403,444000,-25.34,20241008,310500,6.76,20250403,0.08,Y,373220,500,1170 억,,10244264,N,N,7604,N,00,N 20250422,141208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,329750,-2750,5,-0.83,24074737000,72471,92.52,332000,337000,329000,432000,233000,332500,332198.22,4.38,0,-9076,343500,338000,335000,329500,326500,336500,328000,1170,99500,500,252700,500,1,234000000,771615,-75.73,3.65,12,0.03,-4354.00,90240.00,444000,20241008,-25.73,310500,20250403,6.20,386500,-14.68,20250224,310500,6.20,20250403,444000,-25.73,20241008,310500,6.20,20250403,0.08,Y,373220,500,1170 억,,10244264,N,N,7604,N,00,N diff --git a/375500/price/prices-20250401.csv b/375500/price/prices-20250401.csv index 3bf808c887f5..a58f21bf21db 100644 --- a/375500/price/prices-20250401.csv +++ b/375500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161153,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40800,200,2,0.49,2654986025,64996,105.50,41100,41150,40600,52700,28450,40600,40848.45,33.91,0,7709,41300,40950,40650,40300,40000,40800,40150,2082,12100,5000,30850,50,1,38693623,15787,7.63,0.36,12,0.17,5347.00,113286.00,46950,20250310,-13.10,28600,20240805,42.66,46950,-13.10,20250310,30000,36.00,20250203,46950,-13.10,20250310,28600,42.66,20240805,0.41,Y,375500,5000,2081 억,,13119323,N,N,2054,N,00,N +20250423,151215,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40750,150,2,0.37,2093263375,51222,83.14,41100,41150,40600,52700,28450,40600,40866.49,33.91,0,5581,41300,40950,40650,40300,40000,40800,40150,2082,12100,5000,30850,50,1,38693623,15768,7.62,0.36,12,0.13,5347.00,113286.00,46950,20250310,-13.21,28600,20240805,42.48,46950,-13.21,20250310,30000,35.83,20250203,46950,-13.21,20250310,28600,42.48,20240805,0.41,Y,375500,5000,2081 억,,13119323,N,N,4419,N,00,N +20250423,141213,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40800,200,2,0.49,1539123350,37628,61.08,41100,41150,40650,52700,28450,40600,40903.67,33.91,0,5664,41300,40950,40650,40300,40000,40800,40150,2082,12100,5000,30850,50,1,38693623,15787,7.63,0.36,12,0.10,5347.00,113286.00,46950,20250310,-13.10,28600,20240805,42.66,46950,-13.10,20250310,30000,36.00,20250203,46950,-13.10,20250310,28600,42.66,20240805,0.41,Y,375500,5000,2081 억,,13119323,N,N,4419,N,00,N +20250423,131212,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40950,350,2,0.86,1088115325,26615,43.20,41100,41150,40650,52700,28450,40600,40883.54,33.91,0,1505,41300,40950,40650,40300,40000,40800,40150,2082,12100,5000,30850,50,1,38693623,15845,7.66,0.36,12,0.07,5347.00,113286.00,46950,20250310,-12.78,28600,20240805,43.18,46950,-12.78,20250310,30000,36.50,20250203,46950,-12.78,20250310,28600,43.18,20240805,0.41,Y,375500,5000,2081 억,,13119323,N,N,4419,N,00,N +20250423,121216,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40900,300,2,0.74,924465950,22613,36.70,41100,41150,40650,52700,28450,40600,40882.06,33.91,0,1996,41300,40950,40650,40300,40000,40800,40150,2082,12100,5000,30850,50,1,38693623,15826,7.65,0.36,12,0.06,5347.00,113286.00,46950,20250310,-12.89,28600,20240805,43.01,46950,-12.89,20250310,30000,36.33,20250203,46950,-12.89,20250310,28600,43.01,20240805,0.41,Y,375500,5000,2081 억,,13119323,N,N,4419,N,00,N +20250423,111216,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40950,350,2,0.86,764551200,18703,30.36,41100,41150,40650,52700,28450,40600,40878.53,33.91,0,2901,41300,40950,40650,40300,40000,40800,40150,2082,12100,5000,30850,50,1,38693623,15845,7.66,0.36,12,0.05,5347.00,113286.00,46950,20250310,-12.78,28600,20240805,43.18,46950,-12.78,20250310,30000,36.50,20250203,46950,-12.78,20250310,28600,43.18,20240805,0.41,Y,375500,5000,2081 억,,13119323,N,N,4419,N,00,N +20250423,101218,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40850,250,2,0.62,496267100,12146,19.71,41100,41150,40650,52700,28450,40600,40858.48,33.91,0,1281,41300,40950,40650,40300,40000,40800,40150,2082,12100,5000,30850,50,1,38693623,15806,7.64,0.36,12,0.03,5347.00,113286.00,46950,20250310,-12.99,28600,20240805,42.83,46950,-12.99,20250310,30000,36.17,20250203,46950,-12.99,20250310,28600,42.83,20240805,0.41,Y,375500,5000,2081 억,,13119323,N,N,4419,N,00,N +20250423,091224,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40750,150,2,0.37,158021100,3870,6.28,41100,41100,40650,52700,28450,40600,40832.33,33.91,0,-68,41300,40950,40650,40300,40000,40800,40150,2082,12100,5000,30850,50,1,38693623,15768,7.62,0.36,12,0.01,5347.00,113286.00,46950,20250310,-13.21,28600,20240805,42.48,46950,-13.21,20250310,30000,35.83,20250203,46950,-13.21,20250310,28600,42.48,20240805,0.41,Y,375500,5000,2081 억,,13119323,N,N,4419,N,00,N 20250422,161146,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40600,-350,5,-0.85,2501378475,61608,79.11,40900,41000,40350,53200,28700,40950,40601.52,33.89,0,17668,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15710,7.59,0.36,12,0.16,5347.00,113286.00,46950,20250310,-13.53,28600,20240805,41.96,46950,-13.53,20250310,30000,35.33,20250203,46950,-13.53,20250310,28600,41.96,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,4419,N,00,N 20250422,151208,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40550,-400,5,-0.98,2185591475,53828,69.12,40900,41000,40350,53200,28700,40950,40603.25,33.89,0,16470,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15690,7.58,0.36,12,0.14,5347.00,113286.00,46950,20250310,-13.63,28600,20240805,41.78,46950,-13.63,20250310,30000,35.17,20250203,46950,-13.63,20250310,28600,41.78,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N 20250422,141208,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,40550,-400,5,-0.98,1649618850,40623,52.16,40900,41000,40350,53200,28700,40950,40608.00,33.89,0,13014,42316,41632,41016,40332,39716,41325,40025,2082,12250,5000,31120,50,1,38693623,15690,7.58,0.36,12,0.10,5347.00,113286.00,46950,20250310,-13.63,28600,20240805,41.78,46950,-13.63,20250310,30000,35.17,20250203,46950,-13.63,20250310,28600,41.78,20240805,0.41,Y,375500,5000,2081 억,,13114563,N,N,8350,N,00,N diff --git a/376180/price/prices-20250401.csv b/376180/price/prices-20250401.csv index 8dcba90ee97a..32053b0bd067 100644 --- a/376180/price/prices-20250401.csv +++ b/376180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2365,15,2,0.64,51754345,21994,137.91,2350,2385,2330,3055,1645,2350,2353.11,1.13,0,2413,2393,2371,2343,2321,2293,2382,2332,19,705,100,1410,5,1,18491378,437,6.13,1.00,12,0.12,386.00,2361.00,4575,20240718,-48.31,2010,20250409,17.66,3330,-28.98,20250115,2010,17.66,20250409,4575,-48.31,20240718,2010,17.66,20250409,2.49,Y,376180,100,18 억,,209789,N,N,81,N,00,N +20250423,151215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2370,20,2,0.85,48362335,20560,128.92,2350,2385,2330,3055,1645,2350,2352.25,1.13,0,2334,2393,2371,2343,2321,2293,2382,2332,19,705,100,1410,5,1,18491378,438,6.14,1.00,12,0.11,386.00,2361.00,4575,20240718,-48.20,2010,20250409,17.91,3330,-28.83,20250115,2010,17.91,20250409,4575,-48.20,20240718,2010,17.91,20250409,2.49,Y,376180,100,18 억,,209789,N,N,198,N,00,N +20250423,141214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,10,2,0.43,36333150,15466,96.98,2350,2365,2330,3055,1645,2350,2349.23,1.13,0,1524,2393,2371,2343,2321,2293,2382,2332,19,705,100,1410,5,1,18491378,436,6.11,1.00,12,0.08,386.00,2361.00,4575,20240718,-48.42,2010,20250409,17.41,3330,-29.13,20250115,2010,17.41,20250409,4575,-48.42,20240718,2010,17.41,20250409,2.49,Y,376180,100,18 억,,209789,N,N,198,N,00,N +20250423,131213,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,10,2,0.43,30075025,12804,80.29,2350,2365,2330,3055,1645,2350,2348.88,1.13,0,1242,2393,2371,2343,2321,2293,2382,2332,19,705,100,1410,5,1,18491378,436,6.11,1.00,12,0.07,386.00,2361.00,4575,20240718,-48.42,2010,20250409,17.41,3330,-29.13,20250115,2010,17.41,20250409,4575,-48.42,20240718,2010,17.41,20250409,2.49,Y,376180,100,18 억,,209789,N,N,198,N,00,N +20250423,121216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2360,10,2,0.43,27835050,11854,74.33,2350,2365,2330,3055,1645,2350,2348.16,1.13,0,1202,2393,2371,2343,2321,2293,2382,2332,19,705,100,1410,5,1,18491378,436,6.11,1.00,12,0.06,386.00,2361.00,4575,20240718,-48.42,2010,20250409,17.41,3330,-29.13,20250115,2010,17.41,20250409,4575,-48.42,20240718,2010,17.41,20250409,2.49,Y,376180,100,18 억,,209789,N,N,198,N,00,N +20250423,111217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2355,5,2,0.21,19223260,8195,51.39,2350,2355,2330,3055,1645,2350,2345.73,1.13,0,-165,2393,2371,2343,2321,2293,2382,2332,19,705,100,1410,5,1,18491378,435,6.10,1.00,12,0.04,386.00,2361.00,4575,20240718,-48.52,2010,20250409,17.16,3330,-29.28,20250115,2010,17.16,20250409,4575,-48.52,20240718,2010,17.16,20250409,2.49,Y,376180,100,18 억,,209789,N,N,198,N,00,N +20250423,101219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2350,0,3,0.00,14275375,6083,38.14,2350,2355,2335,3055,1645,2350,2346.77,1.13,0,-556,2393,2371,2343,2321,2293,2382,2332,19,705,100,1410,5,1,18491378,435,6.09,1.00,12,0.03,386.00,2361.00,4575,20240718,-48.63,2010,20250409,16.92,3330,-29.43,20250115,2010,16.92,20250409,4575,-48.63,20240718,2010,16.92,20250409,2.49,Y,376180,100,18 억,,209789,N,N,198,N,00,N +20250423,091225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2345,-5,5,-0.21,2950080,1254,7.86,2350,2355,2345,3055,1645,2350,2352.54,1.13,0,-901,2393,2371,2343,2321,2293,2382,2332,19,705,100,1410,5,1,18491378,434,6.08,0.99,12,0.01,386.00,2361.00,4575,20240718,-48.74,2010,20250409,16.67,3330,-29.58,20250115,2010,16.67,20250409,4575,-48.74,20240718,2010,16.67,20250409,2.49,Y,376180,100,18 억,,209789,N,N,198,N,00,N 20250422,161146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2350,-15,5,-0.63,37230890,15918,37.79,2315,2365,2315,3070,1660,2365,2338.92,1.13,0,647,2391,2377,2356,2342,2321,2385,2350,19,705,100,1410,5,1,18491378,435,6.09,1.00,12,0.09,386.00,2361.00,4575,20240718,-48.63,2010,20250409,16.92,3330,-29.43,20250115,2010,16.92,20250409,4575,-48.63,20240718,2010,16.92,20250409,2.51,Y,376180,100,18 억,,208988,N,N,198,N,00,N 20250422,151208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2335,-30,5,-1.27,35205430,15054,35.73,2315,2365,2315,3070,1660,2365,2338.61,1.13,0,715,2391,2377,2356,2342,2321,2385,2350,19,705,100,1410,5,1,18491378,432,6.05,0.99,12,0.08,386.00,2361.00,4575,20240718,-48.96,2010,20250409,16.17,3330,-29.88,20250115,2010,16.17,20250409,4575,-48.96,20240718,2010,16.17,20250409,2.51,Y,376180,100,18 억,,208988,N,N,193,N,00,N 20250422,141208,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2340,-25,5,-1.06,34046065,14559,34.56,2315,2365,2315,3070,1660,2365,2338.49,1.13,0,848,2391,2377,2356,2342,2321,2385,2350,19,705,100,1410,5,1,18491378,433,6.06,0.99,12,0.08,386.00,2361.00,4575,20240718,-48.85,2010,20250409,16.42,3330,-29.73,20250115,2010,16.42,20250409,4575,-48.85,20240718,2010,16.42,20250409,2.51,Y,376180,100,18 억,,208988,N,N,193,N,00,N diff --git a/376270/price/prices-20250401.csv b/376270/price/prices-20250401.csv index d1fd1a485919..c8cd2f1a4b8e 100644 --- a/376270/price/prices-20250401.csv +++ b/376270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21400,-1000,5,-4.46,1141036725,52174,359.37,22800,22800,21300,29100,15700,22400,21869.83,2.64,0,-7292,23200,22800,22450,22050,21700,22625,21875,35,6700,500,15680,50,1,6962039,1490,-17.82,5.71,12,0.75,-1201.00,3751.00,26000,20250325,-17.69,11520,20241125,85.76,26000,-17.69,20250325,16500,29.70,20250102,26000,-17.69,20250325,11520,85.76,20241125,0.24,Y,376270,500,34 억,,183884,N,N,1035,N,00,N +20250423,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21500,-900,5,-4.02,1075531250,49113,338.29,22800,22800,21450,29100,15700,22400,21899.12,2.64,0,-7081,23200,22800,22450,22050,21700,22625,21875,35,6700,500,15680,50,1,6962039,1497,-17.90,5.73,12,0.71,-1201.00,3751.00,26000,20250325,-17.31,11520,20241125,86.63,26000,-17.31,20250325,16500,30.30,20250102,26000,-17.31,20250325,11520,86.63,20241125,0.24,Y,376270,500,34 억,,183884,N,N,436,N,00,N +20250423,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21600,-800,5,-3.57,867309100,39449,271.72,22800,22800,21550,29100,15700,22400,21985.58,2.64,0,-6555,23200,22800,22450,22050,21700,22625,21875,35,6700,500,15680,50,1,6962039,1504,-17.99,5.76,12,0.57,-1201.00,3751.00,26000,20250325,-16.92,11520,20241125,87.50,26000,-16.92,20250325,16500,30.91,20250102,26000,-16.92,20250325,11520,87.50,20241125,0.24,Y,376270,500,34 억,,183884,N,N,436,N,00,N +20250423,131213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21850,-550,5,-2.46,662600650,30020,206.78,22800,22800,21800,29100,15700,22400,22071.97,2.64,0,-6976,23200,22800,22450,22050,21700,22625,21875,35,6700,500,15680,50,1,6962039,1521,-18.19,5.83,12,0.43,-1201.00,3751.00,26000,20250325,-15.96,11520,20241125,89.67,26000,-15.96,20250325,16500,32.42,20250102,26000,-15.96,20250325,11520,89.67,20241125,0.24,Y,376270,500,34 억,,183884,N,N,436,N,00,N +20250423,121217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21800,-600,5,-2.68,617973800,27976,192.70,22800,22800,21800,29100,15700,22400,22089.43,2.64,0,-6869,23200,22800,22450,22050,21700,22625,21875,35,6700,500,15680,50,1,6962039,1518,-18.15,5.81,12,0.40,-1201.00,3751.00,26000,20250325,-16.15,11520,20241125,89.24,26000,-16.15,20250325,16500,32.12,20250102,26000,-16.15,20250325,11520,89.24,20241125,0.24,Y,376270,500,34 억,,183884,N,N,436,N,00,N +20250423,111217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21850,-550,5,-2.46,539112575,24364,167.82,22800,22800,21800,29100,15700,22400,22127.42,2.64,0,-6432,23200,22800,22450,22050,21700,22625,21875,35,6700,500,15680,50,1,6962039,1521,-18.19,5.83,12,0.35,-1201.00,3751.00,26000,20250325,-15.96,11520,20241125,89.67,26000,-15.96,20250325,16500,32.42,20250102,26000,-15.96,20250325,11520,89.67,20241125,0.24,Y,376270,500,34 억,,183884,N,N,436,N,00,N +20250423,101219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,-200,5,-0.89,237163200,10632,73.23,22800,22800,22050,29100,15700,22400,22306.55,2.64,0,-5830,23200,22800,22450,22050,21700,22625,21875,35,6700,500,15680,50,1,6962039,1546,-18.48,5.92,12,0.15,-1201.00,3751.00,26000,20250325,-14.62,11520,20241125,92.71,26000,-14.62,20250325,16500,34.55,20250102,26000,-14.62,20250325,11520,92.71,20241125,0.24,Y,376270,500,34 억,,183884,N,N,436,N,00,N +20250423,091225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22350,-50,5,-0.22,51654800,2307,15.89,22800,22800,22050,29100,15700,22400,22390.46,2.64,0,-1562,23200,22800,22450,22050,21700,22625,21875,35,6700,500,15680,50,1,6962039,1556,-18.61,5.96,12,0.03,-1201.00,3751.00,26000,20250325,-14.04,11520,20241125,94.01,26000,-14.04,20250325,16500,35.45,20250102,26000,-14.04,20250325,11520,94.01,20241125,0.24,Y,376270,500,34 억,,183884,N,N,436,N,00,N 20250422,161147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22400,-150,5,-0.67,321750650,14365,48.01,22850,22850,22100,29300,15800,22550,22398.23,2.69,0,-3505,23416,22982,22666,22232,21916,22825,22075,35,6750,500,15780,50,1,6962039,1559,-18.65,5.97,12,0.21,-1201.00,3751.00,26000,20250325,-13.85,11520,20241125,94.44,26000,-13.85,20250325,16500,35.76,20250102,26000,-13.85,20250325,11520,94.44,20241125,0.23,Y,376270,500,34 억,,187358,N,Y,436,N,00,N 20250422,151208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22350,-200,5,-0.89,308156150,13758,45.98,22850,22850,22100,29300,15800,22550,22398.32,2.69,0,-3335,23416,22982,22666,22232,21916,22825,22075,35,6750,500,15780,50,1,6962039,1556,-18.61,5.96,12,0.20,-1201.00,3751.00,26000,20250325,-14.04,11520,20241125,94.01,26000,-14.04,20250325,16500,35.45,20250102,26000,-14.04,20250325,11520,94.01,20241125,0.23,Y,376270,500,34 억,,187358,N,N,611,N,00,N 20250422,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22350,-200,5,-0.89,279854150,12492,41.75,22850,22850,22100,29300,15800,22550,22402.67,2.69,0,-2920,23416,22982,22666,22232,21916,22825,22075,35,6750,500,15780,50,1,6962039,1556,-18.61,5.96,12,0.18,-1201.00,3751.00,26000,20250325,-14.04,11520,20241125,94.01,26000,-14.04,20250325,16500,35.45,20250102,26000,-14.04,20250325,11520,94.01,20241125,0.23,Y,376270,500,34 억,,187358,N,N,611,N,00,N diff --git a/376290/price/prices-20250401.csv b/376290/price/prices-20250401.csv index a9155bc55e33..524337925bb8 100644 --- a/376290/price/prices-20250401.csv +++ b/376290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-55,5,-1.63,32940240,9808,58.91,3380,3397,3310,4390,2370,3380,3358.51,69.90,0,-832,3450,3415,3360,3325,3270,3432,3342,88,1010,500,2360,5,1,17657500,587,4.33,0.50,12,0.06,768.00,6651.00,4045,20240604,-17.80,2700,20241209,23.15,3455,-3.76,20250210,2855,16.46,20250203,4045,-17.80,20240604,2700,23.15,20241209,0.69,Y,376290,500,88 억,,12343310,N,N,23,N,00,N +20250423,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-55,5,-1.63,28604375,8506,51.09,3380,3397,3310,4390,2370,3380,3362.85,69.90,0,-667,3450,3415,3360,3325,3270,3432,3342,88,1010,500,2360,5,1,17657500,587,4.33,0.50,12,0.05,768.00,6651.00,4045,20240604,-17.80,2700,20241209,23.15,3455,-3.76,20250210,2855,16.46,20250203,4045,-17.80,20240604,2700,23.15,20241209,0.69,Y,376290,500,88 억,,12343310,N,N,200,N,00,N +20250423,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-35,5,-1.04,27619630,8210,49.31,3380,3397,3310,4390,2370,3380,3364.14,69.90,0,-664,3450,3415,3360,3325,3270,3432,3342,88,1010,500,2360,5,1,17657500,591,4.36,0.50,12,0.05,768.00,6651.00,4045,20240604,-17.31,2700,20241209,23.89,3455,-3.18,20250210,2855,17.16,20250203,4045,-17.31,20240604,2700,23.89,20241209,0.69,Y,376290,500,88 억,,12343310,N,N,200,N,00,N +20250423,131213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-60,5,-1.78,26883840,7990,47.99,3380,3397,3310,4390,2370,3380,3364.69,69.90,0,-661,3450,3415,3360,3325,3270,3432,3342,88,1010,500,2360,5,1,17657500,586,4.32,0.50,12,0.05,768.00,6651.00,4045,20240604,-17.92,2700,20241209,22.96,3455,-3.91,20250210,2855,16.29,20250203,4045,-17.92,20240604,2700,22.96,20241209,0.69,Y,376290,500,88 억,,12343310,N,N,200,N,00,N +20250423,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-5,5,-0.15,23257435,6905,41.47,3380,3397,3310,4390,2370,3380,3368.20,69.90,0,-802,3450,3415,3360,3325,3270,3432,3342,88,1010,500,2360,5,1,17657500,596,4.39,0.51,12,0.04,768.00,6651.00,4045,20240604,-16.56,2700,20241209,25.00,3455,-2.32,20250210,2855,18.21,20250203,4045,-16.56,20240604,2700,25.00,20241209,0.69,Y,376290,500,88 억,,12343310,N,N,200,N,00,N +20250423,111217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-20,5,-0.59,21478575,6377,38.30,3380,3397,3310,4390,2370,3380,3368.13,69.90,0,-745,3450,3415,3360,3325,3270,3432,3342,88,1010,500,2360,5,1,17657500,593,4.38,0.51,12,0.04,768.00,6651.00,4045,20240604,-16.93,2700,20241209,24.44,3455,-2.75,20250210,2855,17.69,20250203,4045,-16.93,20240604,2700,24.44,20241209,0.69,Y,376290,500,88 억,,12343310,N,N,200,N,00,N +20250423,101219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-5,5,-0.15,13647980,4032,24.22,3380,3397,3355,4390,2370,3380,3384.92,69.90,0,-827,3450,3415,3360,3325,3270,3432,3342,88,1010,500,2360,5,1,17657500,596,4.39,0.51,12,0.02,768.00,6651.00,4045,20240604,-16.56,2700,20241209,25.00,3455,-2.32,20250210,2855,18.21,20250203,4045,-16.56,20240604,2700,25.00,20241209,0.69,Y,376290,500,88 억,,12343310,N,N,200,N,00,N +20250423,091225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3397,17,2,0.50,5698172,1680,10.09,3380,3397,3380,4390,2370,3380,3391.77,69.90,0,-257,3450,3415,3360,3325,3270,3432,3342,88,1010,500,2360,5,1,17657500,600,4.42,0.51,12,0.01,768.00,6651.00,4045,20240604,-16.02,2700,20241209,25.81,3455,-1.68,20250210,2855,18.98,20250203,4045,-16.02,20240604,2700,25.81,20241209,0.69,Y,376290,500,88 억,,12343310,N,N,200,N,00,N 20250422,161147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,35,2,1.05,55817250,16617,100.62,3345,3395,3305,4345,2345,3345,3359.04,69.91,0,-2457,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,597,4.40,0.51,12,0.09,768.00,6651.00,4045,20240604,-16.44,2700,20241209,25.19,3455,-2.17,20250210,2855,18.39,20250203,4045,-16.44,20240604,2700,25.19,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,200,N,00,N 20250422,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,0,3,0.00,52178040,15540,94.10,3345,3395,3305,4345,2345,3345,3357.66,69.91,0,-2457,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,591,4.36,0.50,12,0.09,768.00,6651.00,4045,20240604,-17.31,2700,20241209,23.89,3455,-3.18,20250210,2855,17.16,20250203,4045,-17.31,20240604,2700,23.89,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N 20250422,141209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,0,3,0.00,47390835,14115,85.47,3345,3395,3305,4345,2345,3345,3357.48,69.91,0,-2388,3381,3362,3326,3307,3271,3372,3317,88,1000,500,2340,5,1,17657500,591,4.36,0.50,12,0.08,768.00,6651.00,4045,20240604,-17.31,2700,20241209,23.89,3455,-3.18,20250210,2855,17.16,20250203,4045,-17.31,20240604,2700,23.89,20241209,0.69,Y,376290,500,88 억,,12344394,N,N,0,N,00,N diff --git a/376300/price/prices-20250401.csv b/376300/price/prices-20250401.csv index ee1395c501e5..a19574b7cfa3 100644 --- a/376300/price/prices-20250401.csv +++ b/376300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161154,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41200,-700,5,-1.67,4946265825,119635,82.64,42200,42550,40725,54400,29350,41900,41344.70,3.76,0,-503,43900,42900,41950,40950,40000,43400,41450,119,12500,500,31000,50,1,23738406,9780,40.12,4.99,12,0.50,1027.00,8258.00,50300,20250220,-18.09,17640,20240909,133.56,50300,-18.09,20250220,29250,40.85,20250106,50300,-18.09,20250220,17640,133.56,20240909,1.89,Y,376300,500,118 억,,892017,N,N,7359,N,00,N +20250423,151216,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41100,-800,5,-1.91,4737505075,114573,79.14,42200,42550,40725,54400,29350,41900,41349.23,3.76,0,197,43900,42900,41950,40950,40000,43400,41450,119,12500,500,31000,50,1,23738406,9756,40.02,4.98,12,0.48,1027.00,8258.00,50300,20250220,-18.29,17640,20240909,132.99,50300,-18.29,20250220,29250,40.51,20250106,50300,-18.29,20250220,17640,132.99,20240909,1.89,Y,376300,500,118 억,,892017,N,N,11777,N,00,N +20250423,141214,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41150,-750,5,-1.79,3999275600,96621,66.74,42200,42550,40725,54400,29350,41900,41391.37,3.76,0,-3426,43900,42900,41950,40950,40000,43400,41450,119,12500,500,31000,50,1,23738406,9768,40.07,4.98,12,0.41,1027.00,8258.00,50300,20250220,-18.19,17640,20240909,133.28,50300,-18.19,20250220,29250,40.68,20250106,50300,-18.19,20250220,17640,133.28,20240909,1.89,Y,376300,500,118 억,,892017,N,N,11777,N,00,N +20250423,131214,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40900,-1000,5,-2.39,3619867025,87374,60.35,42200,42550,40725,54400,29350,41900,41429.57,3.76,0,-5785,43900,42900,41950,40950,40000,43400,41450,119,12500,500,31000,50,1,23738406,9709,39.82,4.95,12,0.37,1027.00,8258.00,50300,20250220,-18.69,17640,20240909,131.86,50300,-18.69,20250220,29250,39.83,20250106,50300,-18.69,20250220,17640,131.86,20240909,1.89,Y,376300,500,118 억,,892017,N,N,11777,N,00,N +20250423,121217,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40850,-1050,5,-2.51,3050653525,73439,50.73,42200,42550,40800,54400,29350,41900,41539.97,3.76,0,-13060,43900,42900,41950,40950,40000,43400,41450,119,12500,500,31000,50,1,23738406,9697,39.78,4.95,12,0.31,1027.00,8258.00,50300,20250220,-18.79,17640,20240909,131.58,50300,-18.79,20250220,29250,39.66,20250106,50300,-18.79,20250220,17640,131.58,20240909,1.89,Y,376300,500,118 억,,892017,N,N,11777,N,00,N +20250423,111217,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41050,-850,5,-2.03,2361134950,56596,39.09,42200,42550,40800,54400,29350,41900,41719.11,3.76,0,-9238,43900,42900,41950,40950,40000,43400,41450,119,12500,500,31000,50,1,23738406,9745,39.97,4.97,12,0.24,1027.00,8258.00,50300,20250220,-18.39,17640,20240909,132.71,50300,-18.39,20250220,29250,40.34,20250106,50300,-18.39,20250220,17640,132.71,20240909,1.89,Y,376300,500,118 억,,892017,N,N,11777,N,00,N +20250423,101219,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42000,100,2,0.24,1372969275,32640,22.55,42200,42550,41700,54400,29350,41900,42064.01,3.76,0,-8000,43900,42900,41950,40950,40000,43400,41450,119,12500,500,31000,50,1,23738406,9970,40.90,5.09,12,0.14,1027.00,8258.00,50300,20250220,-16.50,17640,20240909,138.10,50300,-16.50,20250220,29250,43.59,20250106,50300,-16.50,20250220,17640,138.10,20240909,1.89,Y,376300,500,118 억,,892017,N,N,11777,N,00,N +20250423,091225,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42000,100,2,0.24,517504225,12312,8.50,42200,42550,41700,54400,29350,41900,42032.51,3.76,0,-3238,43900,42900,41950,40950,40000,43400,41450,119,12500,500,31000,50,1,23738406,9970,40.90,5.09,12,0.05,1027.00,8258.00,50300,20250220,-16.50,17640,20240909,138.10,50300,-16.50,20250220,29250,43.59,20250106,50300,-16.50,20250220,17640,138.10,20240909,1.89,Y,376300,500,118 억,,892017,N,N,11777,N,00,N 20250422,161147,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41900,600,2,1.45,6099671425,144768,110.89,41000,42950,41000,53600,28950,41300,42134.11,3.89,0,-24438,44066,42682,41866,40482,39666,42275,40075,119,12300,500,30560,50,1,23738406,9946,40.80,5.07,12,0.61,1027.00,8258.00,50300,20250220,-16.70,17640,20240909,137.53,50300,-16.70,20250220,29250,43.25,20250106,50300,-16.70,20250220,17640,137.53,20240909,1.96,Y,376300,500,118 억,,922524,N,N,11777,N,00,N 20250422,151209,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42050,750,2,1.82,5968025775,141634,108.49,41000,42950,41000,53600,28950,41300,42136.96,3.89,0,-24082,44066,42682,41866,40482,39666,42275,40075,119,12300,500,30560,50,1,23738406,9982,40.94,5.09,12,0.60,1027.00,8258.00,50300,20250220,-16.40,17640,20240909,138.38,50300,-16.40,20250220,29250,43.76,20250106,50300,-16.40,20250220,17640,138.38,20240909,1.96,Y,376300,500,118 억,,922524,N,N,696,N,00,N 20250422,141209,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42250,950,2,2.30,5037877175,119582,91.60,41000,42950,41000,53600,28950,41300,42129.06,3.89,0,-16538,44066,42682,41866,40482,39666,42275,40075,119,12300,500,30560,50,1,23738406,10029,41.14,5.12,12,0.50,1027.00,8258.00,50300,20250220,-16.00,17640,20240909,139.51,50300,-16.00,20250220,29250,44.44,20250106,50300,-16.00,20250220,17640,139.51,20240909,1.96,Y,376300,500,118 억,,922524,N,N,696,N,00,N diff --git a/376930/price/prices-20250401.csv b/376930/price/prices-20250401.csv index 8919de074a2d..e5878ebe703e 100644 --- a/376930/price/prices-20250401.csv +++ b/376930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2635,-145,5,-5.22,2616043054,979445,149.60,2760,2760,2630,3610,1950,2780,2670.37,8.36,0,-203819,2860,2820,2755,2715,2650,2840,2735,185,830,500,1770,5,1,36947060,974,-4.33,4.83,12,2.65,-608.00,546.00,3935,20241014,-33.04,1820,20240909,44.78,3750,-29.73,20250110,2455,7.33,20250331,3935,-33.04,20241014,1820,44.78,20240909,1.49,Y,376930,500,184 억,,3087411,N,N,4212,N,00,N +20250423,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2635,-145,5,-5.22,2466344468,922636,140.92,2760,2760,2635,3610,1950,2780,2672.50,8.36,0,-196236,2860,2820,2755,2715,2650,2840,2735,185,830,500,1770,5,1,36947060,974,-4.33,4.83,12,2.50,-608.00,546.00,3935,20241014,-33.04,1820,20240909,44.78,3750,-29.73,20250110,2455,7.33,20250331,3935,-33.04,20241014,1820,44.78,20240909,1.49,Y,376930,500,184 억,,3087411,N,N,12016,N,00,N +20250423,141215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2650,-130,5,-4.68,2107833307,787412,120.27,2760,2760,2640,3610,1950,2780,2676.18,8.36,0,-174208,2860,2820,2755,2715,2650,2840,2735,185,830,500,1770,5,1,36947060,979,-4.36,4.85,12,2.13,-608.00,546.00,3935,20241014,-32.66,1820,20240909,45.60,3750,-29.33,20250110,2455,7.94,20250331,3935,-32.66,20241014,1820,45.60,20240909,1.49,Y,376930,500,184 억,,3087411,N,N,12016,N,00,N +20250423,131214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2645,-135,5,-4.86,1980152742,739270,112.91,2760,2760,2640,3610,1950,2780,2677.75,8.36,0,-159796,2860,2820,2755,2715,2650,2840,2735,185,830,500,1770,5,1,36947060,977,-4.35,4.84,12,2.00,-608.00,546.00,3935,20241014,-32.78,1820,20240909,45.33,3750,-29.47,20250110,2455,7.74,20250331,3935,-32.78,20241014,1820,45.33,20240909,1.49,Y,376930,500,184 억,,3087411,N,N,12016,N,00,N +20250423,121217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-110,5,-3.96,1636535071,609610,93.11,2760,2760,2655,3610,1950,2780,2683.68,8.36,0,-138780,2860,2820,2755,2715,2650,2840,2735,185,830,500,1770,5,1,36947060,986,-4.39,4.89,12,1.65,-608.00,546.00,3935,20241014,-32.15,1820,20240909,46.70,3750,-28.80,20250110,2455,8.76,20250331,3935,-32.15,20241014,1820,46.70,20240909,1.49,Y,376930,500,184 억,,3087411,N,N,12016,N,00,N +20250423,111218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2670,-110,5,-3.96,1453275600,540758,82.59,2760,2760,2655,3610,1950,2780,2686.52,8.36,0,-125395,2860,2820,2755,2715,2650,2840,2735,185,830,500,1770,5,1,36947060,986,-4.39,4.89,12,1.46,-608.00,546.00,3935,20241014,-32.15,1820,20240909,46.70,3750,-28.80,20250110,2455,8.76,20250331,3935,-32.15,20241014,1820,46.70,20240909,1.49,Y,376930,500,184 억,,3087411,N,N,12016,N,00,N +20250423,101220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2665,-115,5,-4.14,1220859964,453465,69.26,2760,2760,2660,3610,1950,2780,2691.20,8.36,0,-100930,2860,2820,2755,2715,2650,2840,2735,185,830,500,1770,5,1,36947060,985,-4.38,4.88,12,1.23,-608.00,546.00,3935,20241014,-32.27,1820,20240909,46.43,3750,-28.93,20250110,2455,8.55,20250331,3935,-32.27,20241014,1820,46.43,20240909,1.49,Y,376930,500,184 억,,3087411,N,N,12016,N,00,N +20250423,091226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,-85,5,-3.06,438509840,160950,24.58,2760,2760,2690,3610,1950,2780,2722.52,8.36,0,-61153,2860,2820,2755,2715,2650,2840,2735,185,830,500,1770,5,1,36947060,996,-4.43,4.94,12,0.44,-608.00,546.00,3935,20241014,-31.51,1820,20240909,48.08,3750,-28.13,20250110,2455,9.78,20250331,3935,-31.51,20241014,1820,48.08,20240909,1.49,Y,376930,500,184 억,,3087411,N,N,12016,N,00,N 20250422,161147,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2780,75,2,2.77,1768155863,644055,106.47,2730,2795,2690,3515,1895,2705,2745.69,8.21,0,47829,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1027,-4.57,5.09,12,1.74,-608.00,546.00,3935,20241014,-29.35,1820,20240909,52.75,3750,-25.87,20250110,2455,13.24,20250331,3935,-29.35,20241014,1820,52.75,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,12016,N,00,N 20250422,151209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,65,2,2.40,1714413443,624681,103.27,2730,2795,2690,3515,1895,2705,2744.86,8.21,0,48349,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1023,-4.56,5.07,12,1.69,-608.00,546.00,3935,20241014,-29.61,1820,20240909,52.20,3750,-26.13,20250110,2455,12.83,20250331,3935,-29.61,20241014,1820,52.20,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N 20250422,141210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2785,80,2,2.96,1541701343,562452,92.98,2730,2790,2690,3515,1895,2705,2741.44,8.21,0,50856,2881,2792,2741,2652,2601,2767,2627,185,810,500,1730,5,1,36947060,1029,-4.58,5.10,12,1.52,-608.00,546.00,3935,20241014,-29.22,1820,20240909,53.02,3750,-25.73,20250110,2455,13.44,20250331,3935,-29.22,20241014,1820,53.02,20240909,1.49,Y,376930,500,184 억,,3034989,N,N,6255,N,00,N diff --git a/376980/price/prices-20250401.csv b/376980/price/prices-20250401.csv index be08f804836d..fe0de2e4446c 100644 --- a/376980/price/prices-20250401.csv +++ b/376980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161155,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-1240,5,-13.14,4954414330,584876,132.82,9260,9260,8170,12270,6610,9440,8470.73,1.06,0,-78501,10073,9756,9423,9106,8773,9590,8940,49,2830,500,6230,10,1,9754994,800,-64.06,1.72,12,6.00,-128.00,4756.00,11290,20250408,-27.37,3980,20241115,106.03,11290,-27.37,20250408,4785,71.37,20250401,11290,-27.37,20250408,3980,106.03,20241115,2.19,Y,376980,500,48 억,,103803,N,N,4935,N,01,N +20250423,151217,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8230,-1210,5,-12.82,4834711870,570276,129.51,9260,9260,8170,12270,6610,9440,8477.68,1.06,0,-76304,10073,9756,9423,9106,8773,9590,8940,49,2830,500,6230,10,1,9754994,803,-64.30,1.73,12,5.85,-128.00,4756.00,11290,20250408,-27.10,3980,20241115,106.78,11290,-27.10,20250408,4785,72.00,20250401,11290,-27.10,20250408,3980,106.78,20241115,2.19,Y,376980,500,48 억,,103803,N,N,5537,N,01,N +20250423,141215,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,-1160,5,-12.29,4419278970,519888,118.06,9260,9260,8170,12270,6610,9440,8500.26,1.06,0,-76487,10073,9756,9423,9106,8773,9590,8940,49,2830,500,6230,10,1,9754994,808,-64.69,1.74,12,5.33,-128.00,4756.00,11290,20250408,-26.66,3980,20241115,108.04,11290,-26.66,20250408,4785,73.04,20250401,11290,-26.66,20250408,3980,108.04,20241115,2.19,Y,376980,500,48 억,,103803,N,N,5537,N,01,N +20250423,131214,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,-1100,5,-11.65,4003838500,469703,106.67,9260,9260,8170,12270,6610,9440,8524.00,1.06,0,-82698,10073,9756,9423,9106,8773,9590,8940,49,2830,500,6230,10,1,9754994,814,-65.16,1.75,12,4.82,-128.00,4756.00,11290,20250408,-26.13,3980,20241115,109.55,11290,-26.13,20250408,4785,74.29,20250401,11290,-26.13,20250408,3980,109.55,20241115,2.19,Y,376980,500,48 억,,103803,N,N,5537,N,01,N +20250423,121218,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-1060,5,-11.23,3718680365,435536,98.91,9260,9260,8170,12270,6610,9440,8537.96,1.06,0,-88632,10073,9756,9423,9106,8773,9590,8940,49,2830,500,6230,10,1,9754994,817,-65.47,1.76,12,4.46,-128.00,4756.00,11290,20250408,-25.78,3980,20241115,110.55,11290,-25.78,20250408,4785,75.13,20250401,11290,-25.78,20250408,3980,110.55,20241115,2.19,Y,376980,500,48 억,,103803,N,N,5537,N,01,N +20250423,111218,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-970,5,-10.28,3427638955,401067,91.08,9260,9260,8170,12270,6610,9440,8546.08,1.06,0,-81240,10073,9756,9423,9106,8773,9590,8940,49,2830,500,6230,10,1,9754994,826,-66.17,1.78,12,4.11,-128.00,4756.00,11290,20250408,-24.98,3980,20241115,112.81,11290,-24.98,20250408,4785,77.01,20250401,11290,-24.98,20250408,3980,112.81,20241115,2.19,Y,376980,500,48 억,,103803,N,N,5537,N,01,N +20250423,101220,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,-1000,5,-10.59,3041734430,355250,80.67,9260,9260,8170,12270,6610,9440,8561.99,1.06,0,-67801,10073,9756,9423,9106,8773,9590,8940,49,2830,500,6230,10,1,9754994,823,-65.94,1.77,12,3.64,-128.00,4756.00,11290,20250408,-25.24,3980,20241115,112.06,11290,-25.24,20250408,4785,76.38,20250401,11290,-25.24,20250408,3980,112.06,20241115,2.19,Y,376980,500,48 억,,103803,N,N,5537,N,01,N +20250423,091226,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,-770,5,-8.16,949705655,107904,24.50,9260,9260,8560,12270,6610,9440,8800.80,1.06,0,-34532,10073,9756,9423,9106,8773,9590,8940,49,2830,500,6230,10,1,9754994,846,-67.73,1.82,12,1.11,-128.00,4756.00,11290,20250408,-23.21,3980,20241115,117.84,11290,-23.21,20250408,4785,81.19,20250401,11290,-23.21,20250408,3980,117.84,20241115,2.19,Y,376980,500,48 억,,103803,N,N,5537,N,01,N 20250422,161148,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9440,10,2,0.11,4081923820,434924,104.65,9500,9740,9090,12250,6610,9430,9385.22,1.36,0,-28955,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,921,-73.75,1.98,12,4.46,-128.00,4756.00,11290,20250408,-16.39,3980,20241115,137.19,11290,-16.39,20250408,4785,97.28,20250401,11290,-16.39,20250408,3980,137.19,20241115,2.31,Y,376980,500,48 억,,132799,N,N,5537,N,02,N 20250422,151209,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9340,-90,5,-0.95,3921209760,417829,100.53,9500,9740,9090,12250,6610,9430,9384.70,1.36,0,-27752,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,911,-72.97,1.96,12,4.28,-128.00,4756.00,11290,20250408,-17.27,3980,20241115,134.67,11290,-17.27,20250408,4785,95.19,20250401,11290,-17.27,20250408,3980,134.67,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N 20250422,141210,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9110,-320,5,-3.39,3586811345,382028,91.92,9500,9740,9090,12250,6610,9430,9388.85,1.36,0,-24967,9756,9592,9326,9162,8896,9675,9245,49,2820,500,0,10,1,9754994,889,-71.17,1.92,12,3.92,-128.00,4756.00,11290,20250408,-19.31,3980,20241115,128.89,11290,-19.31,20250408,4785,90.39,20250401,11290,-19.31,20250408,3980,128.89,20241115,2.31,Y,376980,500,48 억,,132799,N,N,2121,N,02,N diff --git a/377030/price/prices-20250401.csv b/377030/price/prices-20250401.csv index c15a0b5dd1c0..b8b3c883634f 100644 --- a/377030/price/prices-20250401.csv +++ b/377030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1851,0,3,0.00,1099931217,571852,185.62,1883,2065,1821,2405,1296,1851,1924.09,3.20,0,-89956,2039,1945,1898,1804,1757,1921,1780,186,554,500,1250,1,1,37231222,689,-1.53,3.93,12,1.54,-1212.00,471.00,4990,20240514,-62.91,1160,20241209,59.57,2650,-30.15,20250220,1181,56.73,20250102,5700,-67.53,20240514,1160,59.57,20241209,0.00,Y,377030,500,186 억,,1191996,N,N,30374,N,00,N +20250423,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1850,-1,5,-0.05,1071746710,556562,180.65,1883,2065,1821,2405,1296,1851,1926.33,3.20,0,-98453,2039,1945,1898,1804,1757,1921,1780,186,554,500,1250,1,1,37231222,689,-1.53,3.93,12,1.49,-1212.00,471.00,4990,20240514,-62.93,1160,20241209,59.48,2650,-30.19,20250220,1181,56.65,20250102,5700,-67.54,20240514,1160,59.48,20241209,0.00,Y,377030,500,186 억,,1191996,N,N,47325,N,00,N +20250423,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1875,24,2,1.30,1023102719,530280,172.12,1883,2065,1821,2405,1296,1851,1930.10,3.20,0,-91291,2039,1945,1898,1804,1757,1921,1780,186,554,500,1250,1,1,37231222,698,-1.55,3.98,12,1.42,-1212.00,471.00,4990,20240514,-62.42,1160,20241209,61.64,2650,-29.25,20250220,1181,58.76,20250102,5700,-67.11,20240514,1160,61.64,20241209,0.00,Y,377030,500,186 억,,1191996,N,N,47325,N,00,N +20250423,131214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1834,-17,5,-0.92,973049581,503273,163.36,1883,2065,1821,2405,1296,1851,1934.26,3.20,0,-77902,2039,1945,1898,1804,1757,1921,1780,186,554,500,1250,1,1,37231222,683,-1.51,3.89,12,1.35,-1212.00,471.00,4990,20240514,-63.25,1160,20241209,58.10,2650,-30.79,20250220,1181,55.29,20250102,5700,-67.82,20240514,1160,58.10,20241209,0.00,Y,377030,500,186 억,,1191996,N,N,47325,N,00,N +20250423,121218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1855,4,2,0.22,931636965,480762,156.05,1883,2065,1821,2405,1296,1851,1938.74,3.20,0,-61028,2039,1945,1898,1804,1757,1921,1780,186,554,500,1250,1,1,37231222,691,-1.53,3.94,12,1.29,-1212.00,471.00,4990,20240514,-62.83,1160,20241209,59.91,2650,-30.00,20250220,1181,57.07,20250102,5700,-67.46,20240514,1160,59.91,20241209,0.00,Y,377030,500,186 억,,1191996,N,N,47325,N,00,N +20250423,111218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1862,11,2,0.59,860185595,442077,143.49,1883,2065,1860,2405,1296,1851,1946.86,3.20,0,-30236,2039,1945,1898,1804,1757,1921,1780,186,554,500,1250,1,1,37231222,693,-1.54,3.95,12,1.19,-1212.00,471.00,4990,20240514,-62.69,1160,20241209,60.52,2650,-29.74,20250220,1181,57.66,20250102,5700,-67.33,20240514,1160,60.52,20241209,0.00,Y,377030,500,186 억,,1191996,N,N,47325,N,00,N +20250423,101221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1898,47,2,2.54,765792801,391574,127.10,1883,2065,1875,2405,1296,1851,1957.02,3.20,0,-21987,2039,1945,1898,1804,1757,1921,1780,186,554,500,1250,1,1,37231222,707,-1.57,4.03,12,1.05,-1212.00,471.00,4990,20240514,-61.96,1160,20241209,63.62,2650,-28.38,20250220,1181,60.71,20250102,5700,-66.70,20240514,1160,63.62,20241209,0.00,Y,377030,500,186 억,,1191996,N,N,47325,N,00,N +20250423,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1973,122,2,6.59,322687374,162278,52.67,1883,2065,1883,2405,1296,1851,1992.81,3.20,0,-3250,2039,1945,1898,1804,1757,1921,1780,186,554,500,1250,1,1,37231222,735,-1.63,4.19,12,0.44,-1212.00,471.00,4990,20240514,-60.46,1160,20241209,70.09,2650,-25.55,20250220,1181,67.06,20250102,5700,-65.39,20240514,1160,70.09,20241209,0.00,Y,377030,500,186 억,,1191996,N,N,47325,N,00,N 20250422,161148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1851,-91,5,-4.69,581581466,307895,188.87,1980,1992,1851,2520,1360,1942,1888.90,3.30,0,-36117,2028,1985,1947,1904,1866,1966,1885,186,578,500,1320,1,1,37231222,689,-1.53,3.93,12,0.83,-1212.00,471.00,4990,20240514,-62.91,1160,20241209,59.57,2650,-30.15,20250220,1181,56.73,20250102,5700,-67.53,20240514,1160,59.57,20241209,0.00,Y,377030,500,186 억,,1229088,N,N,47325,N,00,N 20250422,151209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1874,-68,5,-3.50,543521056,287421,176.31,1980,1992,1867,2520,1360,1942,1891.03,3.30,0,-36161,2028,1985,1947,1904,1866,1966,1885,186,578,500,1320,1,1,37231222,698,-1.55,3.98,12,0.77,-1212.00,471.00,4990,20240514,-62.44,1160,20241209,61.55,2650,-29.28,20250220,1181,58.68,20250102,5700,-67.12,20240514,1160,61.55,20241209,0.00,Y,377030,500,186 억,,1229088,N,N,10998,N,00,N 20250422,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1875,-67,5,-3.45,487589783,257614,158.03,1980,1992,1867,2520,1360,1942,1892.71,3.30,0,-23554,2028,1985,1947,1904,1866,1966,1885,186,578,500,1320,1,1,37231222,698,-1.55,3.98,12,0.69,-1212.00,471.00,4990,20240514,-62.42,1160,20241209,61.64,2650,-29.25,20250220,1181,58.76,20250102,5700,-67.11,20240514,1160,61.64,20241209,0.00,Y,377030,500,186 억,,1229088,N,N,10998,N,00,N diff --git a/377190/price/prices-20250401.csv b/377190/price/prices-20250401.csv index 4bba6b3945f5..5aa91685aeaf 100644 --- a/377190/price/prices-20250401.csv +++ b/377190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3175,45,2,1.44,130031350,41307,60.68,3130,3175,3115,4065,2195,3130,3147.93,0.85,0,5794,3223,3176,3143,3096,3063,3160,3080,884,935,1000,2310,5,1,88400000,2807,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-15.29,2620,20241112,21.18,3395,-6.48,20250307,2840,11.80,20250121,3785,-16.12,20240826,2620,21.18,20241112,0.00,Y,377190,1000,884 억,,747413,N,N,2790,N,00,N +20250423,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3170,40,2,1.28,115749665,36808,54.07,3130,3170,3115,4065,2195,3130,3144.69,0.85,0,6267,3223,3176,3143,3096,3063,3160,3080,884,935,1000,2310,5,1,88400000,2802,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-15.42,2620,20241112,20.99,3395,-6.63,20250307,2840,11.62,20250121,3785,-16.25,20240826,2620,20.99,20241112,0.00,Y,377190,1000,884 억,,747413,N,N,2037,N,00,N +20250423,141216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3160,30,2,0.96,86195170,27470,40.35,3130,3165,3115,4065,2195,3130,3137.79,0.85,0,7349,3223,3176,3143,3096,3063,3160,3080,884,935,1000,2310,5,1,88400000,2793,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-15.69,2620,20241112,20.61,3395,-6.92,20250307,2840,11.27,20250121,3785,-16.51,20240826,2620,20.61,20241112,0.00,Y,377190,1000,884 억,,747413,N,N,2037,N,00,N +20250423,131215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3165,35,2,1.12,80656995,25718,37.78,3130,3165,3115,4065,2195,3130,3136.21,0.85,0,7357,3223,3176,3143,3096,3063,3160,3080,884,935,1000,2310,5,1,88400000,2798,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-15.55,2620,20241112,20.80,3395,-6.77,20250307,2840,11.44,20250121,3785,-16.38,20240826,2620,20.80,20241112,0.00,Y,377190,1000,884 억,,747413,N,N,2037,N,00,N +20250423,121218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3160,30,2,0.96,73475635,23447,34.44,3130,3165,3115,4065,2195,3130,3133.69,0.85,0,7654,3223,3176,3143,3096,3063,3160,3080,884,935,1000,2310,5,1,88400000,2793,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-15.69,2620,20241112,20.61,3395,-6.92,20250307,2840,11.27,20250121,3785,-16.51,20240826,2620,20.61,20241112,0.00,Y,377190,1000,884 억,,747413,N,N,2037,N,00,N +20250423,111219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3160,30,2,0.96,64197590,20511,30.13,3130,3160,3115,4065,2195,3130,3129.91,0.85,0,6339,3223,3176,3143,3096,3063,3160,3080,884,935,1000,2310,5,1,88400000,2793,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-15.69,2620,20241112,20.61,3395,-6.92,20250307,2840,11.27,20250121,3785,-16.51,20240826,2620,20.61,20241112,0.00,Y,377190,1000,884 억,,747413,N,N,2037,N,00,N +20250423,101221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3140,10,2,0.32,52968915,16951,24.90,3130,3155,3115,4065,2195,3130,3124.83,0.85,0,7758,3223,3176,3143,3096,3063,3160,3080,884,935,1000,2310,5,1,88400000,2776,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-16.22,2620,20241112,19.85,3395,-7.51,20250307,2840,10.56,20250121,3785,-17.04,20240826,2620,19.85,20241112,0.00,Y,377190,1000,884 억,,747413,N,N,2037,N,00,N +20250423,091227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3140,10,2,0.32,2186745,694,1.02,3130,3155,3130,4065,2195,3130,3150.93,0.85,0,-220,3223,3176,3143,3096,3063,3160,3080,884,935,1000,2310,5,1,88400000,2776,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-16.22,2620,20241112,19.85,3395,-7.51,20250307,2840,10.56,20250121,3785,-17.04,20240826,2620,19.85,20241112,0.00,Y,377190,1000,884 억,,747413,N,N,2037,N,00,N 20250422,161148,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,-50,5,-1.57,212943580,68078,130.63,3185,3190,3110,4130,2230,3180,3127.94,0.87,0,-19962,3216,3197,3166,3147,3116,3207,3157,884,950,1000,2350,5,1,88400000,2767,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-16.49,2620,20241112,19.47,3395,-7.81,20250307,2840,10.21,20250121,3785,-17.31,20240826,2620,19.47,20241112,0.00,Y,377190,1000,884 억,,769472,N,N,2037,N,00,N 20250422,151210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3125,-55,5,-1.73,191236930,61141,117.32,3185,3190,3110,4130,2230,3180,3127.80,0.87,0,-20692,3216,3197,3166,3147,3116,3207,3157,884,950,1000,2350,5,1,88400000,2763,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-16.62,2620,20241112,19.27,3395,-7.95,20250307,2840,10.04,20250121,3785,-17.44,20240826,2620,19.27,20241112,0.00,Y,377190,1000,884 억,,769472,N,N,792,N,00,N 20250422,141210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,-50,5,-1.57,155298300,49647,95.27,3185,3190,3110,4130,2230,3180,3128.05,0.87,0,-19850,3216,3197,3166,3147,3116,3207,3157,884,950,1000,2350,5,1,88400000,2767,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-16.49,2620,20241112,19.47,3395,-7.81,20250307,2840,10.21,20250121,3785,-17.31,20240826,2620,19.47,20241112,0.00,Y,377190,1000,884 억,,769472,N,N,792,N,00,N diff --git a/377220/price/prices-20250401.csv b/377220/price/prices-20250401.csv index e49735c814d8..297f8d0b2bc0 100644 --- a/377220/price/prices-20250401.csv +++ b/377220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161156,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2100,-20,5,-0.94,79615414,37591,94.31,2080,2160,2080,2755,1485,2120,2117.94,0.75,0,-361,2180,2150,2090,2060,2000,2165,2075,28,635,100,1350,5,1,28310000,595,-2.35,1.18,12,0.13,-893.00,1775.00,2640,20240415,-20.45,1454,20240806,44.43,2225,-5.62,20250410,1732,21.25,20250401,2580,-18.60,20241016,1454,44.43,20240806,2.67,Y,377220,100,28 억,,211200,N,N,10,N,00,N +20250423,151217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,0,3,0.00,73357714,34612,86.83,2080,2160,2080,2755,1485,2120,2119.43,0.75,0,-110,2180,2150,2090,2060,2000,2165,2075,28,635,100,1350,5,1,28310000,600,-2.37,1.19,12,0.12,-893.00,1775.00,2640,20240415,-19.70,1454,20240806,45.80,2225,-4.72,20250410,1732,22.40,20250401,2580,-17.83,20241016,1454,45.80,20240806,2.67,Y,377220,100,28 억,,211200,N,N,210,N,00,N +20250423,141216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2125,5,2,0.24,66895044,31548,79.15,2080,2160,2080,2755,1485,2120,2120.42,0.75,0,-939,2180,2150,2090,2060,2000,2165,2075,28,635,100,1350,5,1,28310000,602,-2.38,1.20,12,0.11,-893.00,1775.00,2640,20240415,-19.51,1454,20240806,46.15,2225,-4.49,20250410,1732,22.69,20250401,2580,-17.64,20241016,1454,46.15,20240806,2.67,Y,377220,100,28 억,,211200,N,N,210,N,00,N +20250423,131215,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2130,10,2,0.47,63446949,29929,75.09,2080,2160,2080,2755,1485,2120,2119.92,0.75,0,-938,2180,2150,2090,2060,2000,2165,2075,28,635,100,1350,5,1,28310000,603,-2.39,1.20,12,0.11,-893.00,1775.00,2640,20240415,-19.32,1454,20240806,46.49,2225,-4.27,20250410,1732,22.98,20250401,2580,-17.44,20241016,1454,46.49,20240806,2.67,Y,377220,100,28 억,,211200,N,N,210,N,00,N +20250423,121219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2130,10,2,0.47,60030829,28325,71.06,2080,2160,2080,2755,1485,2120,2119.36,0.75,0,-885,2180,2150,2090,2060,2000,2165,2075,28,635,100,1350,5,1,28310000,603,-2.39,1.20,12,0.10,-893.00,1775.00,2640,20240415,-19.32,1454,20240806,46.49,2225,-4.27,20250410,1732,22.98,20250401,2580,-17.44,20241016,1454,46.49,20240806,2.67,Y,377220,100,28 억,,211200,N,N,210,N,00,N +20250423,111219,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,0,3,0.00,54260204,25613,64.26,2080,2160,2080,2755,1485,2120,2118.46,0.75,0,-874,2180,2150,2090,2060,2000,2165,2075,28,635,100,1350,5,1,28310000,600,-2.37,1.19,12,0.09,-893.00,1775.00,2640,20240415,-19.70,1454,20240806,45.80,2225,-4.72,20250410,1732,22.40,20250401,2580,-17.83,20241016,1454,45.80,20240806,2.67,Y,377220,100,28 억,,211200,N,N,210,N,00,N +20250423,101221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2130,10,2,0.47,51122530,24132,60.54,2080,2160,2080,2755,1485,2120,2118.45,0.75,0,-759,2180,2150,2090,2060,2000,2165,2075,28,635,100,1350,5,1,28310000,603,-2.39,1.20,12,0.09,-893.00,1775.00,2640,20240415,-19.32,1454,20240806,46.49,2225,-4.27,20250410,1732,22.98,20250401,2580,-17.44,20241016,1454,46.49,20240806,2.67,Y,377220,100,28 억,,211200,N,N,210,N,00,N +20250423,091227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2125,5,2,0.24,17768770,8424,21.13,2080,2140,2080,2755,1485,2120,2109.30,0.75,0,546,2180,2150,2090,2060,2000,2165,2075,28,635,100,1350,5,1,28310000,602,-2.38,1.20,12,0.03,-893.00,1775.00,2640,20240415,-19.51,1454,20240806,46.15,2225,-4.49,20250410,1732,22.69,20250401,2580,-17.64,20241016,1454,46.15,20240806,2.67,Y,377220,100,28 억,,211200,N,N,210,N,00,N 20250422,161148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2120,0,3,0.00,82408245,39791,151.50,2100,2120,2030,2755,1485,2120,2071.03,0.73,0,3253,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,600,-2.37,1.19,12,0.14,-893.00,1775.00,2640,20240415,-19.70,1454,20240806,45.80,2225,-4.72,20250410,1732,22.40,20250401,2580,-17.83,20241016,1454,45.80,20240806,2.67,Y,377220,100,28 억,,207927,N,N,210,N,00,N 20250422,151210,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2115,-5,5,-0.24,78629850,38006,144.70,2100,2120,2030,2755,1485,2120,2068.88,0.73,0,3511,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,599,-2.37,1.19,12,0.13,-893.00,1775.00,2640,20240415,-19.89,1454,20240806,45.46,2225,-4.94,20250410,1732,22.11,20250401,2580,-18.02,20241016,1454,45.46,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N 20250422,141211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2070,-50,5,-2.36,61372070,29736,113.22,2100,2120,2030,2755,1485,2120,2063.90,0.73,0,3623,2183,2151,2128,2096,2073,2140,2085,28,635,100,1350,5,1,28310000,586,-2.32,1.17,12,0.11,-893.00,1775.00,2640,20240415,-21.59,1454,20240806,42.37,2225,-6.97,20250410,1732,19.52,20250401,2580,-19.77,20241016,1454,42.37,20240806,2.67,Y,377220,100,28 억,,207927,N,N,80,N,00,N diff --git a/377300/price/prices-20250401.csv b/377300/price/prices-20250401.csv index d775e2d66adf..12e7f1aac92b 100644 --- a/377300/price/prices-20250401.csv +++ b/377300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161156,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30500,450,2,1.50,3870749125,127774,123.15,30450,30550,29900,39050,21050,30050,30293.71,37.61,0,17008,31050,30550,30100,29600,29150,30800,29850,673,9000,500,22230,50,1,134680121,41077,-299.02,2.21,12,0.09,-102.00,13824.00,37400,20240508,-18.45,21200,20241115,43.87,35200,-13.35,20250226,25200,21.03,20250123,37400,-18.45,20240508,21200,43.87,20241115,0.36,Y,377300,500,673 억,,50659560,N,N,11134,N,00,N +20250423,151218,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30500,450,2,1.50,3598415975,118841,114.54,30450,30550,29900,39050,21050,30050,30279.25,37.61,0,16890,31050,30550,30100,29600,29150,30800,29850,673,9000,500,22230,50,1,134680121,41077,-299.02,2.21,12,0.09,-102.00,13824.00,37400,20240508,-18.45,21200,20241115,43.87,35200,-13.35,20250226,25200,21.03,20250123,37400,-18.45,20240508,21200,43.87,20241115,0.36,Y,377300,500,673 억,,50659560,N,N,16364,N,00,N +20250423,141216,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30450,400,2,1.33,2611999125,86461,83.33,30450,30500,29900,39050,21050,30050,30210.14,37.61,0,19660,31050,30550,30100,29600,29150,30800,29850,673,9000,500,22230,50,1,134680121,41010,-298.53,2.20,12,0.06,-102.00,13824.00,37400,20240508,-18.58,21200,20241115,43.63,35200,-13.49,20250226,25200,20.83,20250123,37400,-18.58,20240508,21200,43.63,20241115,0.36,Y,377300,500,673 억,,50659560,N,N,16364,N,00,N +20250423,131215,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30300,250,2,0.83,1982316600,65708,63.33,30450,30450,29900,39050,21050,30050,30168.57,37.61,0,10487,31050,30550,30100,29600,29150,30800,29850,673,9000,500,22230,50,1,134680121,40808,-297.06,2.19,12,0.05,-102.00,13824.00,37400,20240508,-18.98,21200,20241115,42.92,35200,-13.92,20250226,25200,20.24,20250123,37400,-18.98,20240508,21200,42.92,20241115,0.36,Y,377300,500,673 억,,50659560,N,N,16364,N,00,N +20250423,121219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30150,100,2,0.33,1584488050,52572,50.67,30450,30450,29900,39050,21050,30050,30139.39,37.61,0,5882,31050,30550,30100,29600,29150,30800,29850,673,9000,500,22230,50,1,134680121,40606,-295.59,2.18,12,0.04,-102.00,13824.00,37400,20240508,-19.39,21200,20241115,42.22,35200,-14.35,20250226,25200,19.64,20250123,37400,-19.39,20240508,21200,42.22,20241115,0.36,Y,377300,500,673 억,,50659560,N,N,16364,N,00,N +20250423,111219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30100,50,2,0.17,1208015175,40126,38.67,30450,30450,29900,39050,21050,30050,30105.55,37.61,0,1267,31050,30550,30100,29600,29150,30800,29850,673,9000,500,22230,50,1,134680121,40539,-295.10,2.18,12,0.03,-102.00,13824.00,37400,20240508,-19.52,21200,20241115,41.98,35200,-14.49,20250226,25200,19.44,20250123,37400,-19.52,20240508,21200,41.98,20241115,0.36,Y,377300,500,673 억,,50659560,N,N,16364,N,00,N +20250423,101221,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30050,0,3,0.00,726688650,24144,23.27,30450,30450,29900,39050,21050,30050,30098.11,37.61,0,-5057,31050,30550,30100,29600,29150,30800,29850,673,9000,500,22230,50,1,134680121,40471,-294.61,2.17,12,0.02,-102.00,13824.00,37400,20240508,-19.65,21200,20241115,41.75,35200,-14.63,20250226,25200,19.25,20250123,37400,-19.65,20240508,21200,41.75,20241115,0.36,Y,377300,500,673 억,,50659560,N,N,16364,N,00,N +20250423,091227,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30200,150,2,0.50,263120100,8718,8.40,30450,30450,30050,39050,21050,30050,30181.25,37.61,0,-1645,31050,30550,30100,29600,29150,30800,29850,673,9000,500,22230,50,1,134680121,40673,-296.08,2.18,12,0.01,-102.00,13824.00,37400,20240508,-19.25,21200,20241115,42.45,35200,-14.20,20250226,25200,19.84,20250123,37400,-19.25,20240508,21200,42.45,20241115,0.36,Y,377300,500,673 억,,50659560,N,N,16364,N,00,N 20250422,161149,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30050,-50,5,-0.17,3121001500,103752,107.33,30000,30600,29650,39100,21100,30100,30081.36,37.61,0,6503,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40471,-294.61,2.17,12,0.08,-102.00,13824.00,37400,20240508,-19.65,21200,20241115,41.75,35200,-14.63,20250226,25200,19.25,20250123,37400,-19.65,20240508,21200,41.75,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,16364,N,00,N 20250422,151210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30000,-100,5,-0.33,2886348600,95939,99.24,30000,30600,29650,39100,21100,30100,30085.25,37.61,0,8426,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40404,-294.12,2.17,12,0.07,-102.00,13824.00,37400,20240508,-19.79,21200,20241115,41.51,35200,-14.77,20250226,25200,19.05,20250123,37400,-19.79,20240508,21200,41.51,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N 20250422,141211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29950,-150,5,-0.50,2557484800,84983,87.91,30000,30600,29650,39100,21100,30100,30094.08,37.61,0,6847,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40337,-293.63,2.17,12,0.06,-102.00,13824.00,37400,20240508,-19.92,21200,20241115,41.27,35200,-14.91,20250226,25200,18.85,20250123,37400,-19.92,20240508,21200,41.27,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N diff --git a/377330/price/prices-20250401.csv b/377330/price/prices-20250401.csv index 0c8783b435c9..d6254a87510b 100644 --- a/377330/price/prices-20250401.csv +++ b/377330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,315,2,6.33,653799855,122559,2309.82,4975,5470,4975,6460,3485,4975,5334.62,1.22,0,9268,5085,5030,4975,4920,4865,5057,4947,41,1485,500,3380,10,1,8139954,431,-12.81,0.80,12,1.51,-413.00,6635.00,7800,20240529,-32.18,4015,20241209,31.76,5990,-11.69,20250227,4125,28.24,20250204,7800,-32.18,20240529,4015,31.76,20241209,0.56,Y,377330,500,40 억,,99499,N,N,23,N,00,N +20250423,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,335,2,6.73,641378495,120215,2265.64,4975,5470,4975,6460,3485,4975,5335.26,1.22,0,9232,5085,5030,4975,4920,4865,5057,4947,41,1485,500,3380,10,1,8139954,432,-12.86,0.80,12,1.48,-413.00,6635.00,7800,20240529,-31.92,4015,20241209,32.25,5990,-11.35,20250227,4125,28.73,20250204,7800,-31.92,20240529,4015,32.25,20241209,0.56,Y,377330,500,40 억,,99499,N,N,13,N,00,N +20250423,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,325,2,6.53,606483055,113585,2140.69,4975,5470,4975,6460,3485,4975,5339.46,1.22,0,5910,5085,5030,4975,4920,4865,5057,4947,41,1485,500,3380,10,1,8139954,431,-12.83,0.80,12,1.40,-413.00,6635.00,7800,20240529,-32.05,4015,20241209,32.00,5990,-11.52,20250227,4125,28.48,20250204,7800,-32.05,20240529,4015,32.00,20241209,0.56,Y,377330,500,40 억,,99499,N,N,13,N,00,N +20250423,131215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,455,2,9.15,559190845,104719,1973.60,4975,5470,4975,6460,3485,4975,5339.92,1.22,0,4306,5085,5030,4975,4920,4865,5057,4947,41,1485,500,3380,10,1,8139954,442,-13.15,0.82,12,1.29,-413.00,6635.00,7800,20240529,-30.38,4015,20241209,35.24,5990,-9.35,20250227,4125,31.64,20250204,7800,-30.38,20240529,4015,35.24,20241209,0.56,Y,377330,500,40 억,,99499,N,N,13,N,00,N +20250423,121219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,445,2,8.94,394328980,74266,1399.66,4975,5470,4975,6460,3485,4975,5309.68,1.22,0,3888,5085,5030,4975,4920,4865,5057,4947,41,1485,500,3380,10,1,8139954,441,-13.12,0.82,12,0.91,-413.00,6635.00,7800,20240529,-30.51,4015,20241209,34.99,5990,-9.52,20250227,4125,31.39,20250204,7800,-30.51,20240529,4015,34.99,20241209,0.56,Y,377330,500,40 억,,99499,N,N,13,N,00,N +20250423,111219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,325,2,6.53,268160190,50723,955.96,4975,5470,4975,6460,3485,4975,5286.76,1.22,0,891,5085,5030,4975,4920,4865,5057,4947,41,1485,500,3380,10,1,8139954,431,-12.83,0.80,12,0.62,-413.00,6635.00,7800,20240529,-32.05,4015,20241209,32.00,5990,-11.52,20250227,4125,28.48,20250204,7800,-32.05,20240529,4015,32.00,20241209,0.56,Y,377330,500,40 억,,99499,N,N,13,N,00,N +20250423,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,175,2,3.52,38965410,7636,143.91,4975,5230,4975,6460,3485,4975,5102.86,1.22,0,-37,5085,5030,4975,4920,4865,5057,4947,41,1485,500,3380,10,1,8139954,419,-12.47,0.78,12,0.09,-413.00,6635.00,7800,20240529,-33.97,4015,20241209,28.27,5990,-14.02,20250227,4125,24.85,20250204,7800,-33.97,20240529,4015,28.27,20241209,0.56,Y,377330,500,40 억,,99499,N,N,13,N,00,N +20250423,091227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,125,2,2.51,1792110,354,6.67,4975,5230,4975,6460,3485,4975,5062.46,1.22,0,-257,5085,5030,4975,4920,4865,5057,4947,41,1485,500,3380,10,1,8139954,415,-12.35,0.77,12,0.00,-413.00,6635.00,7800,20240529,-34.62,4015,20241209,27.02,5990,-14.86,20250227,4125,23.64,20250204,7800,-34.62,20240529,4015,27.02,20241209,0.56,Y,377330,500,40 억,,99499,N,N,13,N,00,N 20250422,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,0,3,0.00,26475270,5306,50.73,4970,5030,4920,6460,3485,4975,4989.69,1.21,0,581,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,5,1,8139954,405,-12.05,0.75,12,0.07,-413.00,6635.00,7800,20240529,-36.22,4015,20241209,23.91,5990,-16.94,20250227,4125,20.61,20250204,7800,-36.22,20240529,4015,23.91,20241209,0.56,Y,377330,500,40 억,,98872,N,N,13,N,00,N 20250422,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,5,2,0.10,23830830,4775,45.65,4970,5030,4920,6460,3485,4975,4990.75,1.21,0,308,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,5,1,8139954,405,-12.06,0.75,12,0.06,-413.00,6635.00,7800,20240529,-36.15,4015,20241209,24.03,5990,-16.86,20250227,4125,20.73,20250204,7800,-36.15,20240529,4015,24.03,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N 20250422,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,25,2,0.50,21781880,4364,41.72,4970,5030,4920,6460,3485,4975,4991.26,1.21,0,211,5325,5150,5055,4880,4785,5102,4832,41,1485,500,3380,10,1,8139954,407,-12.11,0.75,12,0.05,-413.00,6635.00,7800,20240529,-35.90,4015,20241209,24.53,5990,-16.53,20250227,4125,21.21,20250204,7800,-35.90,20240529,4015,24.53,20241209,0.56,Y,377330,500,40 억,,98872,N,N,279,N,00,N diff --git a/377450/price/prices-20250401.csv b/377450/price/prices-20250401.csv index f5a06fe2842a..8105bd253ad7 100644 --- a/377450/price/prices-20250401.csv +++ b/377450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161156,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12620,30,2,0.24,284137900,22316,141.12,12800,12920,12620,16360,8820,12590,12732.47,3.42,0,2534,12743,12666,12603,12526,12463,12635,12495,17,3770,100,8810,10,1,17330000,2187,10.61,1.09,12,0.13,1190.00,11535.00,16880,20241203,-25.24,9410,20240416,34.11,13980,-9.73,20250227,11040,14.31,20250311,16880,-25.24,20241203,9960,26.71,20240425,4.15,Y,377450,100,17 억,,591982,N,N,458,N,00,N +20250423,151218,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12690,100,2,0.79,278973320,21907,138.54,12800,12920,12650,16360,8820,12590,12734.44,3.42,0,2555,12743,12666,12603,12526,12463,12635,12495,17,3770,100,8810,10,1,17330000,2199,10.66,1.10,12,0.13,1190.00,11535.00,16880,20241203,-24.82,9410,20240416,34.86,13980,-9.23,20250227,11040,14.95,20250311,16880,-24.82,20241203,9960,27.41,20240425,4.15,Y,377450,100,17 억,,591982,N,N,163,N,00,N +20250423,141217,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12690,100,2,0.79,261363700,20520,129.77,12800,12920,12660,16360,8820,12590,12737.02,3.42,0,2511,12743,12666,12603,12526,12463,12635,12495,17,3770,100,8810,10,1,17330000,2199,10.66,1.10,12,0.12,1190.00,11535.00,16880,20241203,-24.82,9410,20240416,34.86,13980,-9.23,20250227,11040,14.95,20250311,16880,-24.82,20241203,9960,27.41,20240425,4.15,Y,377450,100,17 억,,591982,N,N,163,N,00,N +20250423,131216,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12700,110,2,0.87,252203370,19797,125.19,12800,12920,12670,16360,8820,12590,12739.47,3.42,0,3198,12743,12666,12603,12526,12463,12635,12495,17,3770,100,8810,10,1,17330000,2201,10.67,1.10,12,0.11,1190.00,11535.00,16880,20241203,-24.76,9410,20240416,34.96,13980,-9.16,20250227,11040,15.04,20250311,16880,-24.76,20241203,9960,27.51,20240425,4.15,Y,377450,100,17 억,,591982,N,N,163,N,00,N +20250423,121219,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12690,100,2,0.79,240163400,18848,119.19,12800,12920,12670,16360,8820,12590,12742.12,3.42,0,3116,12743,12666,12603,12526,12463,12635,12495,17,3770,100,8810,10,1,17330000,2199,10.66,1.10,12,0.11,1190.00,11535.00,16880,20241203,-24.82,9410,20240416,34.86,13980,-9.23,20250227,11040,14.95,20250311,16880,-24.82,20241203,9960,27.41,20240425,4.15,Y,377450,100,17 억,,591982,N,N,163,N,00,N +20250423,111220,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12710,120,2,0.95,199088040,15614,98.74,12800,12920,12670,16360,8820,12590,12750.61,3.42,0,2942,12743,12666,12603,12526,12463,12635,12495,17,3770,100,8810,10,1,17330000,2203,10.68,1.10,12,0.09,1190.00,11535.00,16880,20241203,-24.70,9410,20240416,35.07,13980,-9.08,20250227,11040,15.13,20250311,16880,-24.70,20241203,9960,27.61,20240425,4.15,Y,377450,100,17 억,,591982,N,N,163,N,00,N +20250423,101222,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12720,130,2,1.03,128958530,10104,63.90,12800,12920,12680,16360,8820,12590,12763.12,3.42,0,1480,12743,12666,12603,12526,12463,12635,12495,17,3770,100,8810,10,1,17330000,2204,10.69,1.10,12,0.06,1190.00,11535.00,16880,20241203,-24.64,9410,20240416,35.18,13980,-9.01,20250227,11040,15.22,20250311,16880,-24.64,20241203,9960,27.71,20240425,4.15,Y,377450,100,17 억,,591982,N,N,163,N,00,N +20250423,091228,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12880,290,2,2.30,51350930,4013,25.38,12800,12920,12730,16360,8820,12590,12796.15,3.42,0,1836,12743,12666,12603,12526,12463,12635,12495,17,3770,100,8810,10,1,17330000,2232,10.82,1.12,12,0.02,1190.00,11535.00,16880,20241203,-23.70,9410,20240416,36.88,13980,-7.87,20250227,11040,16.67,20250311,16880,-23.70,20241203,9960,29.32,20240425,4.15,Y,377450,100,17 억,,591982,N,N,163,N,00,N 20250422,161149,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12590,-110,5,-0.87,199309580,15813,84.43,12600,12680,12540,16510,8890,12700,12604.16,3.39,0,4179,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2182,10.58,1.09,12,0.09,1190.00,11535.00,16880,20241203,-25.41,9410,20240416,33.79,13980,-9.94,20250227,11040,14.04,20250311,16880,-25.41,20241203,9960,26.41,20240425,4.16,Y,377450,100,17 억,,587701,N,N,163,N,00,N 20250422,151211,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12670,-30,5,-0.24,178022980,14127,75.43,12600,12670,12540,16510,8890,12700,12601.61,3.39,0,3396,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2196,10.65,1.10,12,0.08,1190.00,11535.00,16880,20241203,-24.94,9410,20240416,34.64,13980,-9.37,20250227,11040,14.76,20250311,16880,-24.94,20241203,9960,27.21,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N 20250422,141212,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12590,-110,5,-0.87,151356390,12017,64.16,12600,12660,12540,16510,8890,12700,12595.19,3.39,0,2082,13066,12882,12726,12542,12386,12805,12465,17,3810,100,8890,10,1,17330000,2182,10.58,1.09,12,0.07,1190.00,11535.00,16880,20241203,-25.41,9410,20240416,33.79,13980,-9.94,20250227,11040,14.04,20250311,16880,-25.41,20241203,9960,26.41,20240425,4.16,Y,377450,100,17 억,,587701,N,N,392,N,00,N diff --git a/377460/price/prices-20250401.csv b/377460/price/prices-20250401.csv index 58bbf248d93c..5db5097a8601 100644 --- a/377460/price/prices-20250401.csv +++ b/377460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161157,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240412,0.00,1691,20240412,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240423,1691,0.00,20240423,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250423,151218,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240412,0.00,1691,20240412,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240423,1691,0.00,20240423,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250423,141217,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240412,0.00,1691,20240412,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240423,1691,0.00,20240423,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250423,131216,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240412,0.00,1691,20240412,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240423,1691,0.00,20240423,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250423,121220,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240412,0.00,1691,20240412,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240423,1691,0.00,20240423,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250423,111220,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240412,0.00,1691,20240412,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240423,1691,0.00,20240423,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250423,101222,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240412,0.00,1691,20240412,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240423,1691,0.00,20240423,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250423,091228,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240412,0.00,1691,20240412,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240423,1691,0.00,20240423,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250422,161149,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240411,0.00,1691,20240411,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240422,1691,0.00,20240422,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250422,151211,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240411,0.00,1691,20240411,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240422,1691,0.00,20240422,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250422,141212,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240411,0.00,1691,20240411,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240422,1691,0.00,20240422,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20250401.csv b/377480/price/prices-20250401.csv index 5ebf6b36366c..8c7185d745e8 100644 --- a/377480/price/prices-20250401.csv +++ b/377480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17180,-70,5,-0.41,2119829755,123376,108.25,17360,17700,17020,22400,12080,17250,17181.87,0.13,0,-7469,17843,17546,17323,17026,16803,17435,16915,34,5150,500,12070,10,1,6711118,1153,-12.27,8.05,12,1.84,-1400.00,2133.00,28900,20250211,-40.55,9900,20240805,73.54,28900,-40.55,20250211,13810,24.40,20250407,28900,-40.55,20250211,9900,73.54,20240805,0.06,Y,377480,500,33 억,,8872,N,N,1196,N,00,N +20250423,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17140,-110,5,-0.64,2062329265,120025,105.31,17360,17700,17020,22400,12080,17250,17182.50,0.13,0,-6684,17843,17546,17323,17026,16803,17435,16915,34,5150,500,12070,10,1,6711118,1150,-12.24,8.04,12,1.79,-1400.00,2133.00,28900,20250211,-40.69,9900,20240805,73.13,28900,-40.69,20250211,13810,24.11,20250407,28900,-40.69,20250211,9900,73.13,20240805,0.06,Y,377480,500,33 억,,8872,N,N,2811,N,00,N +20250423,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17080,-170,5,-0.99,1863645245,108428,95.14,17360,17700,17020,22400,12080,17250,17187.86,0.13,0,-10663,17843,17546,17323,17026,16803,17435,16915,34,5150,500,12070,10,1,6711118,1146,-12.20,8.01,12,1.62,-1400.00,2133.00,28900,20250211,-40.90,9900,20240805,72.53,28900,-40.90,20250211,13810,23.68,20250407,28900,-40.90,20250211,9900,72.53,20240805,0.06,Y,377480,500,33 억,,8872,N,N,2811,N,00,N +20250423,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17070,-180,5,-1.04,1741645975,101278,88.87,17360,17700,17020,22400,12080,17250,17196.69,0.13,0,-10694,17843,17546,17323,17026,16803,17435,16915,34,5150,500,12070,10,1,6711118,1146,-12.19,8.00,12,1.51,-1400.00,2133.00,28900,20250211,-40.93,9900,20240805,72.42,28900,-40.93,20250211,13810,23.61,20250407,28900,-40.93,20250211,9900,72.42,20240805,0.06,Y,377480,500,33 억,,8872,N,N,2811,N,00,N +20250423,121220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17120,-130,5,-0.75,1404723440,81527,71.53,17360,17700,17040,22400,12080,17250,17230.16,0.13,0,-5138,17843,17546,17323,17026,16803,17435,16915,34,5150,500,12070,10,1,6711118,1149,-12.23,8.03,12,1.21,-1400.00,2133.00,28900,20250211,-40.76,9900,20240805,72.93,28900,-40.76,20250211,13810,23.97,20250407,28900,-40.76,20250211,9900,72.93,20240805,0.06,Y,377480,500,33 억,,8872,N,N,2811,N,00,N +20250423,111220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17220,-30,5,-0.17,1201692855,69667,61.13,17360,17700,17040,22400,12080,17250,17249.10,0.13,0,-4130,17843,17546,17323,17026,16803,17435,16915,34,5150,500,12070,10,1,6711118,1156,-12.30,8.07,12,1.04,-1400.00,2133.00,28900,20250211,-40.42,9900,20240805,73.94,28900,-40.42,20250211,13810,24.69,20250407,28900,-40.42,20250211,9900,73.94,20240805,0.06,Y,377480,500,33 억,,8872,N,N,2811,N,00,N +20250423,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17180,-70,5,-0.41,1012683485,58637,51.45,17360,17700,17040,22400,12080,17250,17270.38,0.13,0,-5421,17843,17546,17323,17026,16803,17435,16915,34,5150,500,12070,10,1,6711118,1153,-12.27,8.05,12,0.87,-1400.00,2133.00,28900,20250211,-40.55,9900,20240805,73.54,28900,-40.55,20250211,13810,24.40,20250407,28900,-40.55,20250211,9900,73.54,20240805,0.06,Y,377480,500,33 억,,8872,N,N,2811,N,00,N +20250423,091228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17320,70,2,0.41,307990280,17651,15.49,17360,17700,17300,22400,12080,17250,17448.89,0.13,0,-2486,17843,17546,17323,17026,16803,17435,16915,34,5150,500,12070,10,1,6711118,1162,-12.37,8.12,12,0.26,-1400.00,2133.00,28900,20250211,-40.07,9900,20240805,74.95,28900,-40.07,20250211,13810,25.42,20250407,28900,-40.07,20250211,9900,74.95,20240805,0.06,Y,377480,500,33 억,,8872,N,N,2811,N,00,N 20250422,161150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17250,-350,5,-1.99,1957278680,113255,81.98,17400,17620,17100,22850,12320,17600,17282.11,0.06,0,5372,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1158,-12.32,8.09,12,1.69,-1400.00,2133.00,28900,20250211,-40.31,9900,20240805,74.24,28900,-40.31,20250211,13810,24.91,20250407,28900,-40.31,20250211,9900,74.24,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2811,N,00,N 20250422,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17210,-390,5,-2.22,1890367770,109372,79.17,17400,17620,17100,22850,12320,17600,17283.83,0.06,0,3822,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1155,-12.29,8.07,12,1.63,-1400.00,2133.00,28900,20250211,-40.45,9900,20240805,73.84,28900,-40.45,20250211,13810,24.62,20250407,28900,-40.45,20250211,9900,73.84,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N 20250422,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17260,-340,5,-1.93,1724249120,99736,72.19,17400,17620,17100,22850,12320,17600,17288.13,0.06,0,5484,18480,18040,17720,17280,16960,17880,17120,34,5250,500,12320,10,1,6711118,1158,-12.33,8.09,12,1.49,-1400.00,2133.00,28900,20250211,-40.28,9900,20240805,74.34,28900,-40.28,20250211,13810,24.98,20250407,28900,-40.28,20250211,9900,74.34,20240805,0.04,Y,377480,500,33 억,,3932,N,N,2536,N,00,N diff --git a/377740/price/prices-20250401.csv b/377740/price/prices-20250401.csv index 5e26a437d346..6b97342399e3 100644 --- a/377740/price/prices-20250401.csv +++ b/377740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161157,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4585,-25,5,-0.54,193441855,42060,119.70,4650,4650,4580,5990,3230,4610,4599.19,0.63,0,764,4673,4641,4583,4551,4493,4657,4567,510,1380,500,3410,5,1,102056048,4679,8.48,0.29,12,0.04,541.00,16059.00,6400,20240819,-28.36,3895,20240416,17.72,5260,-12.83,20250108,4150,10.48,20250409,6400,-28.36,20240819,3990,14.91,20240805,0.24,Y,377740,500,510 억,,646573,N,N,93,N,00,N +20250423,151219,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4600,-10,5,-0.22,188808705,41050,116.83,4650,4650,4580,5990,3230,4610,4599.48,0.63,0,1364,4673,4641,4583,4551,4493,4657,4567,510,1380,500,3410,5,1,102056048,4695,8.50,0.29,12,0.04,541.00,16059.00,6400,20240819,-28.12,3895,20240416,18.10,5260,-12.55,20250108,4150,10.84,20250409,6400,-28.12,20240819,3990,15.29,20240805,0.24,Y,377740,500,510 억,,646573,N,N,406,N,00,N +20250423,141218,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4595,-15,5,-0.33,166464025,36180,102.97,4650,4650,4580,5990,3230,4610,4601.00,0.63,0,1642,4673,4641,4583,4551,4493,4657,4567,510,1380,500,3410,5,1,102056048,4689,8.49,0.29,12,0.04,541.00,16059.00,6400,20240819,-28.20,3895,20240416,17.97,5260,-12.64,20250108,4150,10.72,20250409,6400,-28.20,20240819,3990,15.16,20240805,0.24,Y,377740,500,510 억,,646573,N,N,406,N,00,N +20250423,131217,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4595,-15,5,-0.33,149275990,32434,92.30,4650,4650,4585,5990,3230,4610,4602.45,0.63,0,2242,4673,4641,4583,4551,4493,4657,4567,510,1380,500,3410,5,1,102056048,4689,8.49,0.29,12,0.03,541.00,16059.00,6400,20240819,-28.20,3895,20240416,17.97,5260,-12.64,20250108,4150,10.72,20250409,6400,-28.20,20240819,3990,15.16,20240805,0.24,Y,377740,500,510 억,,646573,N,N,406,N,00,N +20250423,121220,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4590,-20,5,-0.43,144740910,31446,89.49,4650,4650,4585,5990,3230,4610,4602.84,0.63,0,2705,4673,4641,4583,4551,4493,4657,4567,510,1380,500,3410,5,1,102056048,4684,8.48,0.29,12,0.03,541.00,16059.00,6400,20240819,-28.28,3895,20240416,17.84,5260,-12.74,20250108,4150,10.60,20250409,6400,-28.28,20240819,3990,15.04,20240805,0.24,Y,377740,500,510 억,,646573,N,N,406,N,00,N +20250423,111221,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,0,3,0.00,115918275,25168,71.63,4650,4650,4590,5990,3230,4610,4605.78,0.63,0,1937,4673,4641,4583,4551,4493,4657,4567,510,1380,500,3410,5,1,102056048,4705,8.52,0.29,12,0.02,541.00,16059.00,6400,20240819,-27.97,3895,20240416,18.36,5260,-12.36,20250108,4150,11.08,20250409,6400,-27.97,20240819,3990,15.54,20240805,0.24,Y,377740,500,510 억,,646573,N,N,406,N,00,N +20250423,101223,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4630,20,2,0.43,101094490,21953,62.48,4650,4650,4590,5990,3230,4610,4605.04,0.63,0,761,4673,4641,4583,4551,4493,4657,4567,510,1380,500,3410,5,1,102056048,4725,8.56,0.29,12,0.02,541.00,16059.00,6400,20240819,-27.66,3895,20240416,18.87,5260,-11.98,20250108,4150,11.57,20250409,6400,-27.66,20240819,3990,16.04,20240805,0.24,Y,377740,500,510 억,,646573,N,N,406,N,00,N +20250423,091228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,0,3,0.00,26925165,5837,16.61,4650,4650,4605,5990,3230,4610,4612.84,0.63,0,-4851,4673,4641,4583,4551,4493,4657,4567,510,1380,500,3410,5,1,102056048,4705,8.52,0.29,12,0.01,541.00,16059.00,6400,20240819,-27.97,3895,20240416,18.36,5260,-12.36,20250108,4150,11.08,20250409,6400,-27.97,20240819,3990,15.54,20240805,0.24,Y,377740,500,510 억,,646573,N,N,406,N,00,N 20250422,161150,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,35,2,0.77,160981415,35138,121.82,4565,4615,4525,5940,3205,4575,4581.41,0.64,0,-5494,4655,4615,4570,4530,4485,4635,4550,510,1365,500,3380,5,1,102056048,4705,8.52,0.29,12,0.03,541.00,16059.00,6400,20240819,-27.97,3895,20240416,18.36,5260,-12.36,20250108,4150,11.08,20250409,6400,-27.97,20240819,3990,15.54,20240805,0.24,Y,377740,500,510 억,,653194,N,N,406,N,00,N 20250422,151212,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4585,10,2,0.22,155738515,33999,117.87,4565,4615,4525,5940,3205,4575,4580.68,0.64,0,-5663,4655,4615,4570,4530,4485,4635,4550,510,1365,500,3380,5,1,102056048,4679,8.48,0.29,12,0.03,541.00,16059.00,6400,20240819,-28.36,3895,20240416,17.72,5260,-12.83,20250108,4150,10.48,20250409,6400,-28.36,20240819,3990,14.91,20240805,0.24,Y,377740,500,510 억,,653194,N,N,43,N,00,N 20250422,141212,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4575,0,3,0.00,146226240,31921,110.67,4565,4615,4525,5940,3205,4575,4580.88,0.64,0,-4734,4655,4615,4570,4530,4485,4635,4550,510,1365,500,3380,5,1,102056048,4669,8.46,0.28,12,0.03,541.00,16059.00,6400,20240819,-28.52,3895,20240416,17.46,5260,-13.02,20250108,4150,10.24,20250409,6400,-28.52,20240819,3990,14.66,20240805,0.24,Y,377740,500,510 억,,653194,N,N,43,N,00,N diff --git a/378340/price/prices-20250401.csv b/378340/price/prices-20250401.csv index 80ba88872130..b18a0540cf12 100644 --- a/378340/price/prices-20250401.csv +++ b/378340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161157,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15120,470,2,3.21,1600066940,106581,249.61,15000,15140,14820,19040,10260,14650,15012.61,1.58,0,15006,15083,14866,14593,14376,14103,14975,14485,107,4390,500,10250,10,1,21377882,3232,22.87,2.25,12,0.50,661.00,6710.00,29900,20240412,-49.43,11200,20241210,35.00,19660,-23.09,20250319,12520,20.77,20250203,28300,-46.57,20240424,11200,35.00,20241210,2.22,Y,378340,500,106 억,,337197,N,N,3062,N,00,N +20250423,151219,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15110,460,2,3.14,1500658990,100006,234.21,15000,15140,14820,19040,10260,14650,15005.69,1.58,0,14597,15083,14866,14593,14376,14103,14975,14485,107,4390,500,10250,10,1,21377882,3230,22.86,2.25,12,0.47,661.00,6710.00,29900,20240412,-49.46,11200,20241210,34.91,19660,-23.14,20250319,12520,20.69,20250203,28300,-46.61,20240424,11200,34.91,20241210,2.22,Y,378340,500,106 억,,337197,N,N,903,N,00,N +20250423,141218,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15060,410,2,2.80,1341580440,89457,209.51,15000,15130,14820,19040,10260,14650,14996.93,1.58,0,11935,15083,14866,14593,14376,14103,14975,14485,107,4390,500,10250,10,1,21377882,3220,22.78,2.24,12,0.42,661.00,6710.00,29900,20240412,-49.63,11200,20241210,34.46,19660,-23.40,20250319,12520,20.29,20250203,28300,-46.78,20240424,11200,34.46,20241210,2.22,Y,378340,500,106 억,,337197,N,N,903,N,00,N +20250423,131217,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15050,400,2,2.73,1237091640,82501,193.22,15000,15130,14820,19040,10260,14650,14994.87,1.58,0,11582,15083,14866,14593,14376,14103,14975,14485,107,4390,500,10250,10,1,21377882,3217,22.77,2.24,12,0.39,661.00,6710.00,29900,20240412,-49.67,11200,20241210,34.38,19660,-23.45,20250319,12520,20.21,20250203,28300,-46.82,20240424,11200,34.38,20241210,2.22,Y,378340,500,106 억,,337197,N,N,903,N,00,N +20250423,121220,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15040,390,2,2.66,1001194280,66865,156.60,15000,15090,14820,19040,10260,14650,14973.37,1.58,0,9000,15083,14866,14593,14376,14103,14975,14485,107,4390,500,10250,10,1,21377882,3215,22.75,2.24,12,0.31,661.00,6710.00,29900,20240412,-49.70,11200,20241210,34.29,19660,-23.50,20250319,12520,20.13,20250203,28300,-46.86,20240424,11200,34.29,20241210,2.22,Y,378340,500,106 억,,337197,N,N,903,N,00,N +20250423,111221,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15020,370,2,2.53,813450860,54399,127.40,15000,15040,14820,19040,10260,14650,14953.42,1.58,0,6177,15083,14866,14593,14376,14103,14975,14485,107,4390,500,10250,10,1,21377882,3211,22.72,2.24,12,0.25,661.00,6710.00,29900,20240412,-49.77,11200,20241210,34.11,19660,-23.60,20250319,12520,19.97,20250203,28300,-46.93,20240424,11200,34.11,20241210,2.22,Y,378340,500,106 억,,337197,N,N,903,N,00,N +20250423,101223,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14930,280,2,1.91,593383770,39701,92.98,15000,15040,14820,19040,10260,14650,14946.32,1.58,0,2350,15083,14866,14593,14376,14103,14975,14485,107,4390,500,10250,10,1,21377882,3192,22.59,2.23,12,0.19,661.00,6710.00,29900,20240412,-50.07,11200,20241210,33.30,19660,-24.06,20250319,12520,19.25,20250203,28300,-47.24,20240424,11200,33.30,20241210,2.22,Y,378340,500,106 억,,337197,N,N,903,N,00,N +20250423,091229,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15010,360,2,2.46,219896940,14689,34.40,15000,15030,14900,19040,10260,14650,14970.18,1.58,0,2344,15083,14866,14593,14376,14103,14975,14485,107,4390,500,10250,10,1,21377882,3209,22.71,2.24,12,0.07,661.00,6710.00,29900,20240412,-49.80,11200,20241210,34.02,19660,-23.65,20250319,12520,19.89,20250203,28300,-46.96,20240424,11200,34.02,20241210,2.22,Y,378340,500,106 억,,337197,N,N,903,N,00,N 20250422,161150,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14650,60,2,0.41,623529010,42699,73.76,14490,14810,14320,18960,10220,14590,14602.89,1.62,0,-7444,14976,14782,14636,14442,14296,14710,14370,107,4370,500,10210,10,1,21377882,3132,22.16,2.18,12,0.20,661.00,6710.00,29900,20240412,-51.00,11200,20241210,30.80,19660,-25.48,20250319,12520,17.01,20250203,28300,-48.23,20240424,11200,30.80,20241210,2.18,Y,378340,500,106 억,,345338,N,N,903,N,00,N 20250422,151212,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14540,-50,5,-0.34,584139360,40008,69.11,14490,14810,14320,18960,10220,14590,14600.56,1.62,0,-6448,14976,14782,14636,14442,14296,14710,14370,107,4370,500,10210,10,1,21377882,3108,22.00,2.17,12,0.19,661.00,6710.00,29900,20240412,-51.37,11200,20241210,29.82,19660,-26.04,20250319,12520,16.13,20250203,28300,-48.62,20240424,11200,29.82,20241210,2.18,Y,378340,500,106 억,,345338,N,N,817,N,00,N 20250422,141213,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14520,-70,5,-0.48,538454570,36867,63.69,14490,14810,14320,18960,10220,14590,14605.33,1.62,0,-7029,14976,14782,14636,14442,14296,14710,14370,107,4370,500,10210,10,1,21377882,3104,21.97,2.16,12,0.17,661.00,6710.00,29900,20240412,-51.44,11200,20241210,29.64,19660,-26.14,20250319,12520,15.97,20250203,28300,-48.69,20240424,11200,29.64,20241210,2.18,Y,378340,500,106 억,,345338,N,N,817,N,00,N diff --git a/378800/price/prices-20250401.csv b/378800/price/prices-20250401.csv index 659f9807ad75..ddaa1aa72134 100644 --- a/378800/price/prices-20250401.csv +++ b/378800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,20,2,0.65,1078309759,347544,94.33,3120,3140,3080,4020,2170,3095,3102.65,1.97,0,21085,3195,3145,3080,3030,2965,3170,3055,151,925,500,1910,5,1,30143031,939,-5.63,5.87,12,1.15,-553.00,531.00,5900,20241023,-47.20,1389,20240708,124.26,5390,-42.21,20250114,2625,18.67,20250409,5900,-47.20,20241023,1389,124.26,20240708,0.09,Y,378800,500,150 억,,594654,N,N,2500,N,00,N +20250423,151220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,20,2,0.65,1042755264,336116,91.22,3120,3140,3080,4020,2170,3095,3102.37,1.97,0,21632,3195,3145,3080,3030,2965,3170,3055,151,925,500,1910,5,1,30143031,939,-5.63,5.87,12,1.12,-553.00,531.00,5900,20241023,-47.20,1389,20240708,124.26,5390,-42.21,20250114,2625,18.67,20250409,5900,-47.20,20241023,1389,124.26,20240708,0.09,Y,378800,500,150 억,,594654,N,N,4102,N,00,N +20250423,141218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,5,2,0.16,879664212,283598,76.97,3120,3140,3080,4020,2170,3095,3101.80,1.97,0,-17534,3195,3145,3080,3030,2965,3170,3055,151,925,500,1910,5,1,30143031,934,-5.61,5.84,12,0.94,-553.00,531.00,5900,20241023,-47.46,1389,20240708,123.18,5390,-42.49,20250114,2625,18.10,20250409,5900,-47.46,20241023,1389,123.18,20240708,0.09,Y,378800,500,150 억,,594654,N,N,4102,N,00,N +20250423,131217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,5,2,0.16,765298497,246596,66.93,3120,3140,3080,4020,2170,3095,3103.46,1.97,0,-20107,3195,3145,3080,3030,2965,3170,3055,151,925,500,1910,5,1,30143031,934,-5.61,5.84,12,0.82,-553.00,531.00,5900,20241023,-47.46,1389,20240708,123.18,5390,-42.49,20250114,2625,18.10,20250409,5900,-47.46,20241023,1389,123.18,20240708,0.09,Y,378800,500,150 억,,594654,N,N,4102,N,00,N +20250423,121221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,5,2,0.16,711646877,229272,62.23,3120,3140,3080,4020,2170,3095,3103.95,1.97,0,-17914,3195,3145,3080,3030,2965,3170,3055,151,925,500,1910,5,1,30143031,934,-5.61,5.84,12,0.76,-553.00,531.00,5900,20241023,-47.46,1389,20240708,123.18,5390,-42.49,20250114,2625,18.10,20250409,5900,-47.46,20241023,1389,123.18,20240708,0.09,Y,378800,500,150 억,,594654,N,N,4102,N,00,N +20250423,111221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,-5,5,-0.16,634077542,204195,55.42,3120,3140,3080,4020,2170,3095,3105.27,1.97,0,-16988,3195,3145,3080,3030,2965,3170,3055,151,925,500,1910,5,1,30143031,931,-5.59,5.82,12,0.68,-553.00,531.00,5900,20241023,-47.63,1389,20240708,122.46,5390,-42.67,20250114,2625,17.71,20250409,5900,-47.63,20241023,1389,122.46,20240708,0.09,Y,378800,500,150 억,,594654,N,N,4102,N,00,N +20250423,101224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,20,2,0.65,420684587,135288,36.72,3120,3140,3085,4020,2170,3095,3109.57,1.97,0,10994,3195,3145,3080,3030,2965,3170,3055,151,925,500,1910,5,1,30143031,939,-5.63,5.87,12,0.45,-553.00,531.00,5900,20241023,-47.20,1389,20240708,124.26,5390,-42.21,20250114,2625,18.67,20250409,5900,-47.20,20241023,1389,124.26,20240708,0.09,Y,378800,500,150 억,,594654,N,N,4102,N,00,N +20250423,091229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,15,2,0.48,144318360,46418,12.60,3120,3140,3085,4020,2170,3095,3109.16,1.97,0,-2413,3195,3145,3080,3030,2965,3170,3055,151,925,500,1910,5,1,30143031,937,-5.62,5.86,12,0.15,-553.00,531.00,5900,20241023,-47.29,1389,20240708,123.90,5390,-42.30,20250114,2625,18.48,20250409,5900,-47.29,20241023,1389,123.90,20240708,0.09,Y,378800,500,150 억,,594654,N,N,4102,N,00,N 20250422,161150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,15,2,0.49,1127697204,365674,97.53,3015,3130,3015,4000,2160,3080,3083.86,1.73,0,70553,3223,3151,3108,3036,2993,3130,3015,151,920,500,1900,5,1,30143031,933,-5.60,5.83,12,1.21,-553.00,531.00,5900,20241023,-47.54,1389,20240708,122.82,5390,-42.58,20250114,2625,17.90,20250409,5900,-47.54,20241023,1389,122.82,20240708,0.08,Y,378800,500,150 억,,522115,N,N,4102,N,00,N 20250422,151212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,15,2,0.49,1060771169,343988,91.75,3015,3130,3015,4000,2160,3080,3083.74,1.73,0,71476,3223,3151,3108,3036,2993,3130,3015,151,920,500,1900,5,1,30143031,933,-5.60,5.83,12,1.14,-553.00,531.00,5900,20241023,-47.54,1389,20240708,122.82,5390,-42.58,20250114,2625,17.90,20250409,5900,-47.54,20241023,1389,122.82,20240708,0.08,Y,378800,500,150 억,,522115,N,N,7180,N,00,N 20250422,141213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,45,2,1.46,894316267,290313,77.43,3015,3130,3015,4000,2160,3080,3080.52,1.73,0,41105,3223,3151,3108,3036,2993,3130,3015,151,920,500,1900,5,1,30143031,942,-5.65,5.89,12,0.96,-553.00,531.00,5900,20241023,-47.03,1389,20240708,124.98,5390,-42.02,20250114,2625,19.05,20250409,5900,-47.03,20241023,1389,124.98,20240708,0.08,Y,378800,500,150 억,,522115,N,N,7180,N,00,N diff --git a/378850/price/prices-20250401.csv b/378850/price/prices-20250401.csv index 9b272b79803b..b9129ee59528 100644 --- a/378850/price/prices-20250401.csv +++ b/378850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161158,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3220,40,2,1.26,136189794,42376,148.68,3180,3230,3180,4130,2230,3180,3213.84,1.67,0,9263,3253,3216,3158,3121,3063,3235,3140,95,950,500,2030,5,1,18993623,612,1.89,0.41,12,0.22,1707.00,7924.00,5560,20240621,-42.09,2755,20241209,16.88,3740,-13.90,20250304,2775,16.04,20250204,5560,-42.09,20240621,2755,16.88,20241209,1.10,Y,378850,500,94 억,,318139,N,N,254,N,00,N +20250423,151220,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,45,2,1.42,124365484,38707,135.80,3180,3230,3180,4130,2230,3180,3213.00,1.67,0,9671,3253,3216,3158,3121,3063,3235,3140,95,950,500,2030,5,1,18993623,613,1.89,0.41,12,0.20,1707.00,7924.00,5560,20240621,-42.00,2755,20241209,17.06,3740,-13.77,20250304,2775,16.22,20250204,5560,-42.00,20240621,2755,17.06,20241209,1.10,Y,378850,500,94 억,,318139,N,N,2334,N,00,N +20250423,141218,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3225,45,2,1.42,110524734,34412,120.74,3180,3230,3180,4130,2230,3180,3211.81,1.67,0,9088,3253,3216,3158,3121,3063,3235,3140,95,950,500,2030,5,1,18993623,613,1.89,0.41,12,0.18,1707.00,7924.00,5560,20240621,-42.00,2755,20241209,17.06,3740,-13.77,20250304,2775,16.22,20250204,5560,-42.00,20240621,2755,17.06,20241209,1.10,Y,378850,500,94 억,,318139,N,N,2334,N,00,N +20250423,131217,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3220,40,2,1.26,92828414,28922,101.47,3180,3230,3180,4130,2230,3180,3209.61,1.67,0,7352,3253,3216,3158,3121,3063,3235,3140,95,950,500,2030,5,1,18993623,612,1.89,0.41,12,0.15,1707.00,7924.00,5560,20240621,-42.09,2755,20241209,16.88,3740,-13.90,20250304,2775,16.04,20250204,5560,-42.09,20240621,2755,16.88,20241209,1.10,Y,378850,500,94 억,,318139,N,N,2334,N,00,N +20250423,121221,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,35,2,1.10,84506434,26326,92.37,3180,3230,3180,4130,2230,3180,3210.00,1.67,0,7263,3253,3216,3158,3121,3063,3235,3140,95,950,500,2030,5,1,18993623,611,1.88,0.41,12,0.14,1707.00,7924.00,5560,20240621,-42.18,2755,20241209,16.70,3740,-14.04,20250304,2775,15.86,20250204,5560,-42.18,20240621,2755,16.70,20241209,1.10,Y,378850,500,94 억,,318139,N,N,2334,N,00,N +20250423,111222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,30,2,0.94,63695625,19831,69.58,3180,3230,3180,4130,2230,3180,3211.92,1.67,0,2651,3253,3216,3158,3121,3063,3235,3140,95,950,500,2030,5,1,18993623,610,1.88,0.41,12,0.10,1707.00,7924.00,5560,20240621,-42.27,2755,20241209,16.52,3740,-14.17,20250304,2775,15.68,20250204,5560,-42.27,20240621,2755,16.52,20241209,1.10,Y,378850,500,94 억,,318139,N,N,2334,N,00,N +20250423,101224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3210,30,2,0.94,53795820,16745,58.75,3180,3230,3180,4130,2230,3180,3212.65,1.67,0,1044,3253,3216,3158,3121,3063,3235,3140,95,950,500,2030,5,1,18993623,610,1.88,0.41,12,0.09,1707.00,7924.00,5560,20240621,-42.27,2755,20241209,16.52,3740,-14.17,20250304,2775,15.68,20250204,5560,-42.27,20240621,2755,16.52,20241209,1.10,Y,378850,500,94 억,,318139,N,N,2334,N,00,N +20250423,091229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3215,35,2,1.10,14689980,4574,16.05,3180,3220,3180,4130,2230,3180,3211.63,1.67,0,822,3253,3216,3158,3121,3063,3235,3140,95,950,500,2030,5,1,18993623,611,1.88,0.41,12,0.02,1707.00,7924.00,5560,20240621,-42.18,2755,20241209,16.70,3740,-14.04,20250304,2775,15.86,20250204,5560,-42.18,20240621,2755,16.70,20241209,1.10,Y,378850,500,94 억,,318139,N,N,2334,N,00,N 20250422,161151,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3180,5,2,0.16,90038860,28471,72.82,3165,3195,3100,4125,2225,3175,3162.48,1.67,0,1569,3238,3206,3173,3141,3108,3222,3157,95,950,500,2030,5,1,18993623,604,1.86,0.40,12,0.15,1707.00,7924.00,5560,20240621,-42.81,2755,20241209,15.43,3740,-14.97,20250304,2775,14.59,20250204,5560,-42.81,20240621,2755,15.43,20241209,1.13,Y,378850,500,94 억,,316570,N,N,2334,N,00,N 20250422,151212,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3185,10,2,0.31,85571470,27067,69.23,3165,3195,3100,4125,2225,3175,3161.47,1.67,0,1548,3238,3206,3173,3141,3108,3222,3157,95,950,500,2030,5,1,18993623,605,1.87,0.40,12,0.14,1707.00,7924.00,5560,20240621,-42.72,2755,20241209,15.61,3740,-14.84,20250304,2775,14.77,20250204,5560,-42.72,20240621,2755,15.61,20241209,1.13,Y,378850,500,94 억,,316570,N,N,203,N,00,N 20250422,141213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3185,10,2,0.31,71355045,22604,57.82,3165,3185,3100,4125,2225,3175,3156.74,1.67,0,1515,3238,3206,3173,3141,3108,3222,3157,95,950,500,2030,5,1,18993623,605,1.87,0.40,12,0.12,1707.00,7924.00,5560,20240621,-42.72,2755,20241209,15.61,3740,-14.84,20250304,2775,14.77,20250204,5560,-42.72,20240621,2755,15.61,20241209,1.13,Y,378850,500,94 억,,316570,N,N,203,N,00,N diff --git a/379390/price/prices-20250401.csv b/379390/price/prices-20250401.csv index fc3a50cba418..297d4049c6a1 100644 --- a/379390/price/prices-20250401.csv +++ b/379390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161158,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250423,151220,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250423,141219,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250423,131218,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250423,121221,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250423,111222,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250423,101224,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250423,091230,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250422,161151,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250422,151213,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250422,141214,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20250401.csv b/380540/price/prices-20250401.csv index 1ff338e8414d..6f8f69501f4c 100644 --- a/380540/price/prices-20250401.csv +++ b/380540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161159,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2075,324,2,18.50,10263104703,5158946,1134.23,1751,2155,1751,2275,1226,1751,1989.29,2.10,0,793437,1875,1813,1718,1656,1561,1844,1687,39,524,100,1050,5,1,39338196,816,-9.30,4.19,12,13.11,-223.00,495.00,2155,20250423,-3.71,855,20250212,142.69,2155,-3.71,20250423,855,142.69,20250212,2155,-3.71,20250423,855,142.69,20250212,2.08,Y,380540,100,39 억,,824425,N,N,9338,N,00,N +20250423,151220,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2120,369,2,21.07,9588109688,4834665,1062.94,1751,2155,1751,2275,1226,1751,1983.20,2.10,0,769881,1875,1813,1718,1656,1561,1844,1687,39,524,100,1050,5,1,39338196,834,-9.51,4.28,12,12.29,-223.00,495.00,2155,20250423,-1.62,855,20250212,147.95,2155,-1.62,20250423,855,147.95,20250212,2155,-1.62,20250423,855,147.95,20250212,2.08,Y,380540,100,39 억,,824425,N,N,7172,N,00,N +20250423,141219,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,2010,259,2,14.79,5847503963,3012089,662.23,1751,2085,1751,2275,1226,1751,1941.35,2.10,0,332833,1875,1813,1718,1656,1561,1844,1687,39,524,100,1050,5,1,39338196,791,-9.01,4.06,12,7.66,-223.00,495.00,2085,20250423,-3.60,855,20250212,135.09,2085,-3.60,20250423,855,135.09,20250212,2085,-3.60,20250423,855,135.09,20250212,2.08,Y,380540,100,39 억,,824425,N,N,7172,N,00,N +20250423,131218,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1959,208,2,11.88,4306558050,2246091,493.82,1751,1999,1751,2275,1226,1751,1917.36,2.10,0,203054,1875,1813,1718,1656,1561,1844,1687,39,524,100,1050,1,1,39338196,771,-8.78,3.96,12,5.71,-223.00,495.00,1999,20250423,-2.00,855,20250212,129.12,1999,-2.00,20250423,855,129.12,20250212,1999,-2.00,20250423,855,129.12,20250212,2.08,Y,380540,100,39 억,,824425,N,N,7172,N,00,N +20250423,121222,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1947,196,2,11.19,3967759688,2072711,455.70,1751,1999,1751,2275,1226,1751,1914.29,2.10,0,138491,1875,1813,1718,1656,1561,1844,1687,39,524,100,1050,1,1,39338196,766,-8.73,3.93,12,5.27,-223.00,495.00,1999,20250423,-2.60,855,20250212,127.72,1999,-2.60,20250423,855,127.72,20250212,1999,-2.60,20250423,855,127.72,20250212,2.08,Y,380540,100,39 억,,824425,N,N,7172,N,00,N +20250423,111222,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1952,201,2,11.48,3375573714,1770992,389.37,1751,1999,1751,2275,1226,1751,1906.04,2.10,0,90034,1875,1813,1718,1656,1561,1844,1687,39,524,100,1050,1,1,39338196,768,-8.75,3.94,12,4.50,-223.00,495.00,1999,20250423,-2.35,855,20250212,128.30,1999,-2.35,20250423,855,128.30,20250212,1999,-2.35,20250423,855,128.30,20250212,2.08,Y,380540,100,39 억,,824425,N,N,7172,N,00,N +20250423,101224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1920,169,2,9.65,1559291471,840378,184.76,1751,1920,1751,2275,1226,1751,1855.46,2.10,0,33185,1875,1813,1718,1656,1561,1844,1687,39,524,100,1050,1,1,39338196,755,-8.61,3.88,12,2.14,-223.00,495.00,1960,20250404,-2.04,855,20250212,124.56,1960,-2.04,20250404,855,124.56,20250212,1960,-2.04,20250404,855,124.56,20250212,2.08,Y,380540,100,39 억,,824425,N,N,7172,N,00,N +20250423,091230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1799,48,2,2.74,310514772,171185,37.64,1751,1849,1751,2275,1226,1751,1813.91,2.10,0,-54353,1875,1813,1718,1656,1561,1844,1687,39,524,100,1050,1,1,39338196,708,-8.07,3.63,12,0.44,-223.00,495.00,1960,20250404,-8.21,855,20250212,110.41,1960,-8.21,20250404,855,110.41,20250212,1960,-8.21,20250404,855,110.41,20250212,2.08,Y,380540,100,39 억,,824425,N,N,7172,N,00,N 20250422,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1751,44,2,2.58,776423977,454432,132.53,1690,1780,1623,2215,1195,1707,1708.56,2.09,0,872,1778,1742,1718,1682,1658,1730,1670,39,508,100,1020,1,1,39338196,689,-7.85,3.54,12,1.16,-223.00,495.00,1960,20250404,-10.66,855,20250212,104.80,1960,-10.66,20250404,855,104.80,20250212,1960,-10.66,20250404,855,104.80,20250212,2.23,Y,380540,100,39 억,,822974,N,N,7172,N,00,N 20250422,151213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1743,36,2,2.11,759568602,444771,129.71,1690,1780,1623,2215,1195,1707,1707.77,2.09,0,-361,1778,1742,1718,1682,1658,1730,1670,39,508,100,1020,1,1,39338196,686,-7.82,3.52,12,1.13,-223.00,495.00,1960,20250404,-11.07,855,20250212,103.86,1960,-11.07,20250404,855,103.86,20250212,1960,-11.07,20250404,855,103.86,20250212,2.23,Y,380540,100,39 억,,822974,N,N,8,N,00,N 20250422,141214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1770,63,2,3.69,585785220,345213,100.68,1690,1780,1623,2215,1195,1707,1696.88,2.09,0,-8492,1778,1742,1718,1682,1658,1730,1670,39,508,100,1020,1,1,39338196,696,-7.94,3.58,12,0.88,-223.00,495.00,1960,20250404,-9.69,855,20250212,107.02,1960,-9.69,20250404,855,107.02,20250212,1960,-9.69,20250404,855,107.02,20250212,2.23,Y,380540,100,39 억,,822974,N,N,8,N,00,N diff --git a/381620/price/prices-20250401.csv b/381620/price/prices-20250401.csv index ca7fe9678651..9afeb1a87147 100644 --- a/381620/price/prices-20250401.csv +++ b/381620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,220,2,2.73,3407956805,409259,378.48,8260,8630,8090,10460,5640,8050,8327.14,2.37,0,20621,8343,8196,8033,7886,7723,8270,7960,13,2410,100,4990,10,1,13117920,1085,16.77,1.90,12,3.12,493.00,4363.00,21407,20240930,-61.37,6600,20250409,25.30,16890,-51.04,20250214,6600,25.30,20250409,64200,-87.12,20240930,6600,25.30,20250409,3.60,Y,381620,100,13 억,,311460,N,N,3250,N,00,N +20250423,151221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,180,2,2.24,3355995925,402969,372.66,8260,8630,8090,10460,5640,8050,8328.17,2.37,0,17356,8343,8196,8033,7886,7723,8270,7960,13,2410,100,4990,10,1,13117920,1080,16.69,1.89,12,3.07,493.00,4363.00,21407,20240930,-61.55,6600,20250409,24.70,16890,-51.27,20250214,6600,24.70,20250409,64200,-87.18,20240930,6600,24.70,20250409,3.60,Y,381620,100,13 억,,311460,N,N,1332,N,00,N +20250423,141219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,210,2,2.61,3106809705,372748,344.71,8260,8630,8090,10460,5640,8050,8334.88,2.37,0,5394,8343,8196,8033,7886,7723,8270,7960,13,2410,100,4990,10,1,13117920,1084,16.75,1.89,12,2.84,493.00,4363.00,21407,20240930,-61.41,6600,20250409,25.15,16890,-51.10,20250214,6600,25.15,20250409,64200,-87.13,20240930,6600,25.15,20250409,3.60,Y,381620,100,13 억,,311460,N,N,1332,N,00,N +20250423,131218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,200,2,2.48,683237210,83370,77.10,8260,8260,8090,10460,5640,8050,8195.24,2.37,0,14946,8343,8196,8033,7886,7723,8270,7960,13,2410,100,4990,10,1,13117920,1082,16.73,1.89,12,0.64,493.00,4363.00,21407,20240930,-61.46,6600,20250409,25.00,16890,-51.15,20250214,6600,25.00,20250409,64200,-87.15,20240930,6600,25.00,20250409,3.60,Y,381620,100,13 억,,311460,N,N,1332,N,00,N +20250423,121222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,150,2,1.86,615790150,75168,69.51,8260,8260,8090,10460,5640,8050,8192.18,2.37,0,12878,8343,8196,8033,7886,7723,8270,7960,13,2410,100,4990,10,1,13117920,1076,16.63,1.88,12,0.57,493.00,4363.00,21407,20240930,-61.69,6600,20250409,24.24,16890,-51.45,20250214,6600,24.24,20250409,64200,-87.23,20240930,6600,24.24,20250409,3.60,Y,381620,100,13 억,,311460,N,N,1332,N,00,N +20250423,111222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,170,2,2.11,535226120,65379,60.46,8260,8260,8090,10460,5640,8050,8186.51,2.37,0,11020,8343,8196,8033,7886,7723,8270,7960,13,2410,100,4990,10,1,13117920,1078,16.67,1.88,12,0.50,493.00,4363.00,21407,20240930,-61.60,6600,20250409,24.55,16890,-51.33,20250214,6600,24.55,20250409,64200,-87.20,20240930,6600,24.55,20250409,3.60,Y,381620,100,13 억,,311460,N,N,1332,N,00,N +20250423,101225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,80,2,0.99,411376545,50304,46.52,8260,8260,8090,10460,5640,8050,8177.81,2.37,0,5408,8343,8196,8033,7886,7723,8270,7960,13,2410,100,4990,10,1,13117920,1066,16.49,1.86,12,0.38,493.00,4363.00,21407,20240930,-62.02,6600,20250409,23.18,16890,-51.87,20250214,6600,23.18,20250409,64200,-87.34,20240930,6600,23.18,20250409,3.60,Y,381620,100,13 억,,311460,N,N,1332,N,00,N +20250423,091230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,130,2,1.61,171131125,20817,19.25,8260,8260,8130,10460,5640,8050,8220.74,2.37,0,5758,8343,8196,8033,7886,7723,8270,7960,13,2410,100,4990,10,1,13117920,1073,16.59,1.87,12,0.16,493.00,4363.00,21407,20240930,-61.79,6600,20250409,23.94,16890,-51.57,20250214,6600,23.94,20250409,64200,-87.26,20240930,6600,23.94,20250409,3.60,Y,381620,100,13 억,,311460,N,N,1332,N,00,N 20250422,161152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,50,2,0.62,875016240,108133,162.98,7870,8180,7870,10400,5600,8000,8092.04,2.16,0,26506,8253,8126,8013,7886,7773,8070,7830,13,2400,100,4960,10,1,13117920,1056,16.33,1.85,12,0.82,493.00,4363.00,21407,20240930,-62.40,6600,20250409,21.97,16890,-52.34,20250214,6600,21.97,20250409,64200,-87.46,20240930,6600,21.97,20250409,3.60,Y,381620,100,13 억,,283616,N,N,1332,N,00,N 20250422,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,90,2,1.12,848516770,104847,158.03,7870,8180,7870,10400,5600,8000,8092.90,2.16,0,25476,8253,8126,8013,7886,7773,8070,7830,13,2400,100,4960,10,1,13117920,1061,16.41,1.85,12,0.80,493.00,4363.00,21407,20240930,-62.21,6600,20250409,22.58,16890,-52.10,20250214,6600,22.58,20250409,64200,-87.40,20240930,6600,22.58,20250409,3.60,Y,381620,100,13 억,,283616,N,N,982,N,00,N 20250422,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8080,80,2,1.00,781750980,96574,145.56,7870,8180,7870,10400,5600,8000,8094.84,2.16,0,22063,8253,8126,8013,7886,7773,8070,7830,13,2400,100,4960,10,1,13117920,1060,16.39,1.85,12,0.74,493.00,4363.00,21407,20240930,-62.26,6600,20250409,22.42,16890,-52.16,20250214,6600,22.42,20250409,64200,-87.41,20240930,6600,22.42,20250409,3.60,Y,381620,100,13 억,,283616,N,N,982,N,00,N diff --git a/381970/price/prices-20250401.csv b/381970/price/prices-20250401.csv index 84e97cd2d66f..90377eafd9f0 100644 --- a/381970/price/prices-20250401.csv +++ b/381970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161159,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13740,-90,5,-0.65,302214790,21921,36.58,13990,13990,13670,17970,9690,13830,13786.54,8.16,0,748,14076,13952,13746,13622,13416,13850,13520,241,4140,500,10230,10,1,48182073,6620,15.07,2.93,12,0.05,912.00,4686.00,15000,20240618,-8.40,11100,20240805,23.78,13990,-1.79,20250423,12440,10.45,20250311,15000,-8.40,20240618,11100,23.78,20240805,0.19,Y,381970,500,240 억,,3929642,N,N,5499,N,00,N +20250423,151221,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13750,-80,5,-0.58,268219640,19447,32.45,13990,13990,13670,17970,9690,13830,13792.34,8.16,0,487,14076,13952,13746,13622,13416,13850,13520,241,4140,500,10230,10,1,48182073,6625,15.08,2.93,12,0.04,912.00,4686.00,15000,20240618,-8.33,11100,20240805,23.87,13990,-1.72,20250423,12440,10.53,20250311,15000,-8.33,20240618,11100,23.87,20240805,0.19,Y,381970,500,240 억,,3929642,N,N,318,N,00,N +20250423,141220,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13760,-70,5,-0.51,224771285,16289,27.18,13990,13990,13670,17970,9690,13830,13798.96,8.16,0,-872,14076,13952,13746,13622,13416,13850,13520,241,4140,500,10230,10,1,48182073,6630,15.09,2.94,12,0.03,912.00,4686.00,15000,20240618,-8.27,11100,20240805,23.96,13990,-1.64,20250423,12440,10.61,20250311,15000,-8.27,20240618,11100,23.96,20240805,0.19,Y,381970,500,240 억,,3929642,N,N,318,N,00,N +20250423,131218,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13760,-70,5,-0.51,185224095,13415,22.39,13990,13990,13670,17970,9690,13830,13807.24,8.16,0,-2212,14076,13952,13746,13622,13416,13850,13520,241,4140,500,10230,10,1,48182073,6630,15.09,2.94,12,0.03,912.00,4686.00,15000,20240618,-8.27,11100,20240805,23.96,13990,-1.64,20250423,12440,10.61,20250311,15000,-8.27,20240618,11100,23.96,20240805,0.19,Y,381970,500,240 억,,3929642,N,N,318,N,00,N +20250423,121222,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13770,-60,5,-0.43,161944755,11724,19.57,13990,13990,13670,17970,9690,13830,13813.10,8.16,0,-1994,14076,13952,13746,13622,13416,13850,13520,241,4140,500,10230,10,1,48182073,6635,15.10,2.94,12,0.02,912.00,4686.00,15000,20240618,-8.20,11100,20240805,24.05,13990,-1.57,20250423,12440,10.69,20250311,15000,-8.20,20240618,11100,24.05,20240805,0.19,Y,381970,500,240 억,,3929642,N,N,318,N,00,N +20250423,111223,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13800,-30,5,-0.22,138746275,10041,16.76,13990,13990,13670,17970,9690,13830,13817.97,8.16,0,-704,14076,13952,13746,13622,13416,13850,13520,241,4140,500,10230,10,1,48182073,6649,15.13,2.94,12,0.02,912.00,4686.00,15000,20240618,-8.00,11100,20240805,24.32,13990,-1.36,20250423,12440,10.93,20250311,15000,-8.00,20240618,11100,24.32,20240805,0.19,Y,381970,500,240 억,,3929642,N,N,318,N,00,N +20250423,101225,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13790,-40,5,-0.29,126494245,9153,15.28,13990,13990,13670,17970,9690,13830,13819.98,8.16,0,-267,14076,13952,13746,13622,13416,13850,13520,241,4140,500,10230,10,1,48182073,6644,15.12,2.94,12,0.02,912.00,4686.00,15000,20240618,-8.07,11100,20240805,24.23,13990,-1.43,20250423,12440,10.85,20250311,15000,-8.07,20240618,11100,24.23,20240805,0.19,Y,381970,500,240 억,,3929642,N,N,318,N,00,N +20250423,091231,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13790,-40,5,-0.29,50215715,3615,6.03,13990,13990,13750,17970,9690,13830,13890.93,8.16,0,-773,14076,13952,13746,13622,13416,13850,13520,241,4140,500,10230,10,1,48182073,6644,15.12,2.94,12,0.01,912.00,4686.00,15000,20240618,-8.07,11100,20240805,24.23,13990,-1.43,20250423,12440,10.85,20250311,15000,-8.07,20240618,11100,24.23,20240805,0.19,Y,381970,500,240 억,,3929642,N,N,318,N,00,N 20250422,161152,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13830,-30,5,-0.22,824952165,59921,143.57,13870,13870,13540,18010,9710,13860,13767.33,8.13,0,11876,14006,13932,13786,13712,13566,13970,13750,241,4150,500,10250,10,1,48182073,6664,15.16,2.95,12,0.12,912.00,4686.00,15000,20240618,-7.80,11100,20240805,24.59,13950,-0.86,20250206,12440,11.17,20250311,15000,-7.80,20240618,11100,24.59,20240805,0.19,Y,381970,500,240 억,,3918766,N,N,318,N,00,N 20250422,151213,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13790,-70,5,-0.51,773809595,56222,134.71,13870,13870,13540,18010,9710,13860,13763.47,8.13,0,12541,14006,13932,13786,13712,13566,13970,13750,241,4150,500,10250,10,1,48182073,6644,15.12,2.94,12,0.12,912.00,4686.00,15000,20240618,-8.07,11100,20240805,24.23,13950,-1.15,20250206,12440,10.85,20250311,15000,-8.07,20240618,11100,24.23,20240805,0.19,Y,381970,500,240 억,,3918766,N,N,654,N,00,N 20250422,141214,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13800,-60,5,-0.43,725244875,52701,126.28,13870,13870,13540,18010,9710,13860,13761.50,8.13,0,12080,14006,13932,13786,13712,13566,13970,13750,241,4150,500,10250,10,1,48182073,6649,15.13,2.94,12,0.11,912.00,4686.00,15000,20240618,-8.00,11100,20240805,24.32,13950,-1.08,20250206,12440,10.93,20250311,15000,-8.00,20240618,11100,24.32,20240805,0.19,Y,381970,500,240 억,,3918766,N,N,654,N,00,N diff --git a/382150/price/prices-20250401.csv b/382150/price/prices-20250401.csv index a7f4141ca7ea..9856bb8b51a8 100644 --- a/382150/price/prices-20250401.csv +++ b/382150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,-1200,5,-7.84,25101399505,1752053,43.62,15130,15180,13910,19890,10710,15300,14325.20,3.58,0,29635,16880,16090,15320,14530,13760,16485,14925,59,4590,500,10710,10,1,11896437,1677,-22.78,8.17,12,14.73,-619.00,1725.00,16700,20250421,-15.57,6260,20250102,125.24,16700,-15.57,20250421,6260,125.24,20250102,16700,-15.57,20250421,6260,125.24,20250102,1.57,Y,382150,500,59 억,,425622,N,N,7017,N,00,N +20250423,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14130,-1170,5,-7.65,23685583325,1652081,41.13,15130,15180,13910,19890,10710,15300,14335.62,3.58,0,5679,16880,16090,15320,14530,13760,16485,14925,59,4590,500,10710,10,1,11896437,1681,-22.83,8.19,12,13.89,-619.00,1725.00,16700,20250421,-15.39,6260,20250102,125.72,16700,-15.39,20250421,6260,125.72,20250102,16700,-15.39,20250421,6260,125.72,20250102,1.57,Y,382150,500,59 억,,425622,N,N,15621,N,00,N +20250423,141220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14150,-1150,5,-7.52,20894070595,1456176,36.25,15130,15180,13910,19890,10710,15300,14347.25,3.58,0,-8934,16880,16090,15320,14530,13760,16485,14925,59,4590,500,10710,10,1,11896437,1683,-22.86,8.20,12,12.24,-619.00,1725.00,16700,20250421,-15.27,6260,20250102,126.04,16700,-15.27,20250421,6260,126.04,20250102,16700,-15.27,20250421,6260,126.04,20250102,1.57,Y,382150,500,59 억,,425622,N,N,15621,N,00,N +20250423,131219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14090,-1210,5,-7.91,19847422200,1382057,34.41,15130,15180,13910,19890,10710,15300,14359.39,3.58,0,-8394,16880,16090,15320,14530,13760,16485,14925,59,4590,500,10710,10,1,11896437,1676,-22.76,8.17,12,11.62,-619.00,1725.00,16700,20250421,-15.63,6260,20250102,125.08,16700,-15.63,20250421,6260,125.08,20250102,16700,-15.63,20250421,6260,125.08,20250102,1.57,Y,382150,500,59 억,,425622,N,N,15621,N,00,N +20250423,121222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14160,-1140,5,-7.45,18990412860,1321211,32.89,15130,15180,13910,19890,10710,15300,14372.05,3.58,0,-5069,16880,16090,15320,14530,13760,16485,14925,59,4590,500,10710,10,1,11896437,1685,-22.88,8.21,12,11.11,-619.00,1725.00,16700,20250421,-15.21,6260,20250102,126.20,16700,-15.21,20250421,6260,126.20,20250102,16700,-15.21,20250421,6260,126.20,20250102,1.57,Y,382150,500,59 억,,425622,N,N,15621,N,00,N +20250423,111223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14100,-1200,5,-7.84,18056858110,1254955,31.24,15130,15180,13910,19890,10710,15300,14386.96,3.58,0,-1516,16880,16090,15320,14530,13760,16485,14925,59,4590,500,10710,10,1,11896437,1677,-22.78,8.17,12,10.55,-619.00,1725.00,16700,20250421,-15.57,6260,20250102,125.24,16700,-15.57,20250421,6260,125.24,20250102,16700,-15.57,20250421,6260,125.24,20250102,1.57,Y,382150,500,59 억,,425622,N,N,15621,N,00,N +20250423,101225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14210,-1090,5,-7.12,16273433940,1128544,28.10,15130,15180,13910,19890,10710,15300,14418.25,3.58,0,11370,16880,16090,15320,14530,13760,16485,14925,59,4590,500,10710,10,1,11896437,1690,-22.96,8.24,12,9.49,-619.00,1725.00,16700,20250421,-14.91,6260,20250102,127.00,16700,-14.91,20250421,6260,127.00,20250102,16700,-14.91,20250421,6260,127.00,20250102,1.57,Y,382150,500,59 억,,425622,N,N,15621,N,00,N +20250423,091231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14660,-640,5,-4.18,4749570365,319039,7.94,15130,15180,14630,19890,10710,15300,14884.45,3.58,0,-12884,16880,16090,15320,14530,13760,16485,14925,59,4590,500,10710,10,1,11896437,1744,-23.68,8.50,12,2.68,-619.00,1725.00,16700,20250421,-12.22,6260,20250102,134.19,16700,-12.22,20250421,6260,134.19,20250102,16700,-12.22,20250421,6260,134.19,20250102,1.57,Y,382150,500,59 억,,425622,N,N,15621,N,00,N 20250422,161152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15300,60,2,0.39,59970647910,3883091,79.49,14900,16110,14550,19810,10670,15240,15444.16,3.32,0,43194,17386,16312,15626,14552,13866,15970,14210,59,4570,500,10660,10,1,11896437,1820,-24.72,8.87,12,32.64,-619.00,1725.00,16700,20250421,-8.38,6260,20250102,144.41,16700,-8.38,20250421,6260,144.41,20250102,16700,-8.38,20250421,6260,144.41,20250102,3.09,Y,382150,500,59 억,,394686,N,N,15621,N,00,N 20250422,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15290,50,2,0.33,58506595605,3787543,77.53,14900,16110,14550,19810,10670,15240,15447.13,3.32,0,49046,17386,16312,15626,14552,13866,15970,14210,59,4570,500,10660,10,1,11896437,1819,-24.70,8.86,12,31.84,-619.00,1725.00,16700,20250421,-8.44,6260,20250102,144.25,16700,-8.44,20250421,6260,144.25,20250102,16700,-8.44,20250421,6260,144.25,20250102,3.09,Y,382150,500,59 억,,394686,N,N,2257,N,00,N 20250422,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15220,-20,5,-0.13,52480689480,3394546,69.49,14900,16110,14550,19810,10670,15240,15460.32,3.32,0,68480,17386,16312,15626,14552,13866,15970,14210,59,4570,500,10660,10,1,11896437,1811,-24.59,8.82,12,28.53,-619.00,1725.00,16700,20250421,-8.86,6260,20250102,143.13,16700,-8.86,20250421,6260,143.13,20250102,16700,-8.86,20250421,6260,143.13,20250102,3.09,Y,382150,500,59 억,,394686,N,N,2257,N,00,N diff --git a/382480/price/prices-20250401.csv b/382480/price/prices-20250401.csv index 7f09033ae821..04bc5366acb7 100644 --- a/382480/price/prices-20250401.csv +++ b/382480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,25,2,1.04,641909725,264506,112.74,2425,2460,2395,3125,1685,2405,2426.82,1.94,0,19506,2441,2422,2396,2377,2351,2410,2365,39,720,100,1770,5,1,39357140,956,17.36,1.14,12,0.67,140.00,2124.00,3090,20240620,-21.36,1794,20241209,35.45,2975,-18.32,20250326,1929,25.97,20250203,3090,-21.36,20240620,1794,35.45,20241209,2.96,Y,382480,100,39 억,,763461,N,N,2438,N,00,N +20250423,151221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,40,2,1.66,616129250,253913,108.23,2425,2460,2395,3125,1685,2405,2426.54,1.94,0,20890,2441,2422,2396,2377,2351,2410,2365,39,720,100,1770,5,1,39357140,962,17.46,1.15,12,0.65,140.00,2124.00,3090,20240620,-20.87,1794,20241209,36.29,2975,-17.82,20250326,1929,26.75,20250203,3090,-20.87,20240620,1794,36.29,20241209,2.96,Y,382480,100,39 억,,763461,N,N,2438,N,00,N +20250423,141220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,25,2,1.04,553526770,228142,97.24,2425,2460,2395,3125,1685,2405,2426.24,1.94,0,11680,2441,2422,2396,2377,2351,2410,2365,39,720,100,1770,5,1,39357140,956,17.36,1.14,12,0.58,140.00,2124.00,3090,20240620,-21.36,1794,20241209,35.45,2975,-18.32,20250326,1929,25.97,20250203,3090,-21.36,20240620,1794,35.45,20241209,2.96,Y,382480,100,39 억,,763461,N,N,2438,N,00,N +20250423,131219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,25,2,1.04,508024425,209420,89.26,2425,2460,2395,3125,1685,2405,2425.86,1.94,0,10604,2441,2422,2396,2377,2351,2410,2365,39,720,100,1770,5,1,39357140,956,17.36,1.14,12,0.53,140.00,2124.00,3090,20240620,-21.36,1794,20241209,35.45,2975,-18.32,20250326,1929,25.97,20250203,3090,-21.36,20240620,1794,35.45,20241209,2.96,Y,382480,100,39 억,,763461,N,N,2438,N,00,N +20250423,121223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,25,2,1.04,438483835,180884,77.10,2425,2460,2395,3125,1685,2405,2424.12,1.94,0,18439,2441,2422,2396,2377,2351,2410,2365,39,720,100,1770,5,1,39357140,956,17.36,1.14,12,0.46,140.00,2124.00,3090,20240620,-21.36,1794,20241209,35.45,2975,-18.32,20250326,1929,25.97,20250203,3090,-21.36,20240620,1794,35.45,20241209,2.96,Y,382480,100,39 억,,763461,N,N,2438,N,00,N +20250423,111223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,10,2,0.42,307069750,126904,54.09,2425,2445,2395,3125,1685,2405,2419.70,1.94,0,15545,2441,2422,2396,2377,2351,2410,2365,39,720,100,1770,5,1,39357140,950,17.25,1.14,12,0.32,140.00,2124.00,3090,20240620,-21.84,1794,20241209,34.62,2975,-18.82,20250326,1929,25.19,20250203,3090,-21.84,20240620,1794,34.62,20241209,2.96,Y,382480,100,39 억,,763461,N,N,2438,N,00,N +20250423,101225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,10,2,0.42,243999045,100688,42.92,2425,2445,2395,3125,1685,2405,2423.32,1.94,0,4615,2441,2422,2396,2377,2351,2410,2365,39,720,100,1770,5,1,39357140,950,17.25,1.14,12,0.26,140.00,2124.00,3090,20240620,-21.84,1794,20241209,34.62,2975,-18.82,20250326,1929,25.19,20250203,3090,-21.84,20240620,1794,34.62,20241209,2.96,Y,382480,100,39 억,,763461,N,N,2438,N,00,N +20250423,091231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,10,2,0.42,43687370,18109,7.72,2425,2430,2395,3125,1685,2405,2412.47,1.94,0,3417,2441,2422,2396,2377,2351,2410,2365,39,720,100,1770,5,1,39357140,950,17.25,1.14,12,0.05,140.00,2124.00,3090,20240620,-21.84,1794,20241209,34.62,2975,-18.82,20250326,1929,25.19,20250203,3090,-21.84,20240620,1794,34.62,20241209,2.96,Y,382480,100,39 억,,763461,N,N,2438,N,00,N 20250422,161152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-10,5,-0.41,559117052,233515,109.73,2410,2415,2370,3135,1695,2415,2394.21,1.92,0,9848,2528,2471,2438,2381,2348,2455,2365,39,720,100,1780,5,1,39357140,947,17.18,1.13,12,0.59,140.00,2124.00,3090,20240620,-22.17,1794,20241209,34.06,2975,-19.16,20250326,1929,24.68,20250203,3090,-22.17,20240620,1794,34.06,20241209,3.14,Y,382480,100,39 억,,753755,N,N,2438,N,00,N 20250422,151214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-10,5,-0.41,532459296,222408,104.51,2410,2415,2370,3135,1695,2415,2394.07,1.92,0,11212,2528,2471,2438,2381,2348,2455,2365,39,720,100,1780,5,1,39357140,947,17.18,1.13,12,0.57,140.00,2124.00,3090,20240620,-22.17,1794,20241209,34.06,2975,-19.16,20250326,1929,24.68,20250203,3090,-22.17,20240620,1794,34.06,20241209,3.14,Y,382480,100,39 억,,753755,N,N,2794,N,00,N 20250422,141215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-15,5,-0.62,402544843,167903,78.90,2410,2415,2370,3135,1695,2415,2397.48,1.92,0,4142,2528,2471,2438,2381,2348,2455,2365,39,720,100,1780,5,1,39357140,945,17.14,1.13,12,0.43,140.00,2124.00,3090,20240620,-22.33,1794,20241209,33.78,2975,-19.33,20250326,1929,24.42,20250203,3090,-22.33,20240620,1794,33.78,20241209,3.14,Y,382480,100,39 억,,753755,N,N,2794,N,00,N diff --git a/382800/price/prices-20250401.csv b/382800/price/prices-20250401.csv index f96e6e66b290..be9bec2c392f 100644 --- a/382800/price/prices-20250401.csv +++ b/382800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3540,20,2,0.57,143511550,40625,128.71,3585,3635,3485,4575,2465,3520,3532.59,8.24,0,4985,3643,3581,3498,3436,3353,3612,3467,160,1055,500,2460,5,1,31831041,1127,8.94,1.01,12,0.13,396.00,3521.00,6230,20240502,-43.18,2410,20241206,46.89,4400,-19.55,20250113,2715,30.39,20250409,6230,-43.18,20240502,2410,46.89,20241206,3.21,Y,382800,500,159 억,,2624339,N,N,1617,N,00,N +20250423,151222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,5,2,0.14,137335070,38879,123.18,3585,3635,3485,4575,2465,3520,3532.37,8.24,0,5104,3643,3581,3498,3436,3353,3612,3467,160,1055,500,2460,5,1,31831041,1122,8.90,1.00,12,0.12,396.00,3521.00,6230,20240502,-43.42,2410,20241206,46.27,4400,-19.89,20250113,2715,29.83,20250409,6230,-43.42,20240502,2410,46.27,20241206,3.21,Y,382800,500,159 억,,2624339,N,N,575,N,00,N +20250423,141220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3535,15,2,0.43,125567610,35550,112.64,3585,3635,3485,4575,2465,3520,3532.14,8.24,0,3414,3643,3581,3498,3436,3353,3612,3467,160,1055,500,2460,5,1,31831041,1125,8.93,1.00,12,0.11,396.00,3521.00,6230,20240502,-43.26,2410,20241206,46.68,4400,-19.66,20250113,2715,30.20,20250409,6230,-43.26,20240502,2410,46.68,20241206,3.21,Y,382800,500,159 억,,2624339,N,N,575,N,00,N +20250423,131219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,0,3,0.00,120447770,34096,108.03,3585,3635,3485,4575,2465,3520,3532.61,8.24,0,3369,3643,3581,3498,3436,3353,3612,3467,160,1055,500,2460,5,1,31831041,1120,8.89,1.00,12,0.11,396.00,3521.00,6230,20240502,-43.50,2410,20241206,46.06,4400,-20.00,20250113,2715,29.65,20250409,6230,-43.50,20240502,2410,46.06,20241206,3.21,Y,382800,500,159 억,,2624339,N,N,575,N,00,N +20250423,121223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,5,2,0.14,115290280,32633,103.39,3585,3635,3485,4575,2465,3520,3532.94,8.24,0,3336,3643,3581,3498,3436,3353,3612,3467,160,1055,500,2460,5,1,31831041,1122,8.90,1.00,12,0.10,396.00,3521.00,6230,20240502,-43.42,2410,20241206,46.27,4400,-19.89,20250113,2715,29.83,20250409,6230,-43.42,20240502,2410,46.27,20241206,3.21,Y,382800,500,159 억,,2624339,N,N,575,N,00,N +20250423,111224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3535,15,2,0.43,102529775,29011,91.92,3585,3635,3485,4575,2465,3520,3534.17,8.24,0,3277,3643,3581,3498,3436,3353,3612,3467,160,1055,500,2460,5,1,31831041,1125,8.93,1.00,12,0.09,396.00,3521.00,6230,20240502,-43.26,2410,20241206,46.68,4400,-19.66,20250113,2715,30.20,20250409,6230,-43.26,20240502,2410,46.68,20241206,3.21,Y,382800,500,159 억,,2624339,N,N,575,N,00,N +20250423,101226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,-5,5,-0.14,91993625,26023,82.45,3585,3635,3485,4575,2465,3520,3535.09,8.24,0,1533,3643,3581,3498,3436,3353,3612,3467,160,1055,500,2460,5,1,31831041,1119,8.88,1.00,12,0.08,396.00,3521.00,6230,20240502,-43.58,2410,20241206,45.85,4400,-20.11,20250113,2715,29.47,20250409,6230,-43.58,20240502,2410,45.85,20241206,3.21,Y,382800,500,159 억,,2624339,N,N,575,N,00,N +20250423,091231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,-5,5,-0.14,50521395,14204,45.00,3585,3635,3500,4575,2465,3520,3556.84,8.24,0,428,3643,3581,3498,3436,3353,3612,3467,160,1055,500,2460,5,1,31831041,1119,8.88,1.00,12,0.04,396.00,3521.00,6230,20240502,-43.58,2410,20241206,45.85,4400,-20.11,20250113,2715,29.47,20250409,6230,-43.58,20240502,2410,45.85,20241206,3.21,Y,382800,500,159 억,,2624339,N,N,575,N,00,N 20250422,161153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,50,2,1.44,109895870,31458,58.55,3440,3560,3415,4510,2430,3470,3493.41,8.27,0,-7633,3716,3592,3526,3402,3336,3560,3370,160,1040,500,2420,5,1,31831041,1120,8.89,1.00,12,0.10,396.00,3521.00,6230,20240502,-43.50,2410,20241206,46.06,4400,-20.00,20250113,2715,29.65,20250409,6230,-43.50,20240502,2410,46.06,20241206,3.18,Y,382800,500,159 억,,2632081,N,N,575,N,00,N 20250422,151214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,55,2,1.59,95213260,27290,50.79,3440,3560,3415,4510,2430,3470,3488.94,8.27,0,-6687,3716,3592,3526,3402,3336,3560,3370,160,1040,500,2420,5,1,31831041,1122,8.90,1.00,12,0.09,396.00,3521.00,6230,20240502,-43.42,2410,20241206,46.27,4400,-19.89,20250113,2715,29.83,20250409,6230,-43.42,20240502,2410,46.27,20241206,3.18,Y,382800,500,159 억,,2632081,N,N,1336,N,00,N 20250422,141215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3460,-10,5,-0.29,56981350,16344,30.42,3440,3560,3415,4510,2430,3470,3486.38,8.27,0,-7212,3716,3592,3526,3402,3336,3560,3370,160,1040,500,2420,5,1,31831041,1101,8.74,0.98,12,0.05,396.00,3521.00,6230,20240502,-44.46,2410,20241206,43.57,4400,-21.36,20250113,2715,27.44,20250409,6230,-44.46,20240502,2410,43.57,20241206,3.18,Y,382800,500,159 억,,2632081,N,N,1336,N,00,N diff --git a/382840/price/prices-20250401.csv b/382840/price/prices-20250401.csv index 717ec867010d..0624767af8c4 100644 --- a/382840/price/prices-20250401.csv +++ b/382840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161200,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,230,2,2.52,628512390,67662,141.53,9210,9390,9150,11850,6390,9120,9288.98,1.39,0,29116,9306,9212,9136,9042,8966,9260,9090,15,2730,100,6560,10,1,15271581,1428,38.16,1.18,12,0.44,245.00,7935.00,17400,20241007,-46.26,7750,20250409,20.65,12690,-26.32,20250109,7750,20.65,20250409,17400,-46.26,20241007,7750,20.65,20250409,4.28,Y,382840,100,15 억,,212253,N,N,2275,N,00,N +20250423,151222,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9360,240,2,2.63,578491690,62314,130.34,9210,9390,9150,11850,6390,9120,9283.49,1.39,0,26859,9306,9212,9136,9042,8966,9260,9090,15,2730,100,6560,10,1,15271581,1429,38.20,1.18,12,0.41,245.00,7935.00,17400,20241007,-46.21,7750,20250409,20.77,12690,-26.24,20250109,7750,20.77,20250409,17400,-46.21,20241007,7750,20.77,20250409,4.28,Y,382840,100,15 억,,212253,N,N,4501,N,00,N +20250423,141221,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,210,2,2.30,488462400,52679,110.19,9210,9350,9150,11850,6390,9120,9272.43,1.39,0,22803,9306,9212,9136,9042,8966,9260,9090,15,2730,100,6560,10,1,15271581,1425,38.08,1.18,12,0.34,245.00,7935.00,17400,20241007,-46.38,7750,20250409,20.39,12690,-26.48,20250109,7750,20.39,20250409,17400,-46.38,20241007,7750,20.39,20250409,4.28,Y,382840,100,15 억,,212253,N,N,4501,N,00,N +20250423,131220,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9320,200,2,2.19,447086180,48241,100.91,9210,9350,9150,11850,6390,9120,9267.76,1.39,0,22463,9306,9212,9136,9042,8966,9260,9090,15,2730,100,6560,10,1,15271581,1423,38.04,1.17,12,0.32,245.00,7935.00,17400,20241007,-46.44,7750,20250409,20.26,12690,-26.56,20250109,7750,20.26,20250409,17400,-46.44,20241007,7750,20.26,20250409,4.28,Y,382840,100,15 억,,212253,N,N,4501,N,00,N +20250423,121223,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,220,2,2.41,400367850,43230,90.43,9210,9350,9150,11850,6390,9120,9261.34,1.39,0,20188,9306,9212,9136,9042,8966,9260,9090,15,2730,100,6560,10,1,15271581,1426,38.12,1.18,12,0.28,245.00,7935.00,17400,20241007,-46.32,7750,20250409,20.52,12690,-26.40,20250109,7750,20.52,20250409,17400,-46.32,20241007,7750,20.52,20250409,4.28,Y,382840,100,15 억,,212253,N,N,4501,N,00,N +20250423,111224,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9260,140,2,1.54,279769640,30275,63.33,9210,9350,9150,11850,6390,9120,9240.95,1.39,0,13333,9306,9212,9136,9042,8966,9260,9090,15,2730,100,6560,10,1,15271581,1414,37.80,1.17,12,0.20,245.00,7935.00,17400,20241007,-46.78,7750,20250409,19.48,12690,-27.03,20250109,7750,19.48,20250409,17400,-46.78,20241007,7750,19.48,20250409,4.28,Y,382840,100,15 억,,212253,N,N,4501,N,00,N +20250423,101226,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9170,50,2,0.55,194680350,21051,44.03,9210,9350,9170,11850,6390,9120,9248.03,1.39,0,9784,9306,9212,9136,9042,8966,9260,9090,15,2730,100,6560,10,1,15271581,1400,37.43,1.16,12,0.14,245.00,7935.00,17400,20241007,-47.30,7750,20250409,18.32,12690,-27.74,20250109,7750,18.32,20250409,17400,-47.30,20241007,7750,18.32,20250409,4.28,Y,382840,100,15 억,,212253,N,N,4501,N,00,N +20250423,091232,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9290,170,2,1.86,68222510,7353,15.38,9210,9350,9210,11850,6390,9120,9278.19,1.39,0,5455,9306,9212,9136,9042,8966,9260,9090,15,2730,100,6560,10,1,15271581,1419,37.92,1.17,12,0.05,245.00,7935.00,17400,20241007,-46.61,7750,20250409,19.87,12690,-26.79,20250109,7750,19.87,20250409,17400,-46.61,20241007,7750,19.87,20250409,4.28,Y,382840,100,15 억,,212253,N,N,4501,N,00,N 20250422,161153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9120,-20,5,-0.22,436213970,47807,90.59,9090,9230,9060,11880,6400,9140,9124.48,1.39,0,1776,9460,9300,9200,9040,8940,9250,8990,15,2740,100,6580,10,1,15271581,1393,37.22,1.15,12,0.31,245.00,7935.00,17400,20241007,-47.59,7750,20250409,17.68,12690,-28.13,20250109,7750,17.68,20250409,17400,-47.59,20241007,7750,17.68,20250409,4.16,Y,382840,100,15 억,,212437,N,N,4501,N,00,N 20250422,151215,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9110,-30,5,-0.33,420463590,46077,87.32,9090,9230,9060,11880,6400,9140,9125.24,1.39,0,1724,9460,9300,9200,9040,8940,9250,8990,15,2740,100,6580,10,1,15271581,1391,37.18,1.15,12,0.30,245.00,7935.00,17400,20241007,-47.64,7750,20250409,17.55,12690,-28.21,20250109,7750,17.55,20250409,17400,-47.64,20241007,7750,17.55,20250409,4.16,Y,382840,100,15 억,,212437,N,N,5494,N,00,N 20250422,141215,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9090,-50,5,-0.55,289724550,31714,60.10,9090,9230,9060,11880,6400,9140,9135.54,1.39,0,-1557,9460,9300,9200,9040,8940,9250,8990,15,2740,100,6580,10,1,15271581,1388,37.10,1.15,12,0.21,245.00,7935.00,17400,20241007,-47.76,7750,20250409,17.29,12690,-28.37,20250109,7750,17.29,20250409,17400,-47.76,20241007,7750,17.29,20250409,4.16,Y,382840,100,15 억,,212437,N,N,5494,N,00,N diff --git a/382900/price/prices-20250401.csv b/382900/price/prices-20250401.csv index f3fef113f543..7648906452cd 100644 --- a/382900/price/prices-20250401.csv +++ b/382900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16190,1570,2,10.74,45251871275,2690993,3877.74,14990,18180,14990,19000,10240,14620,16817.11,2.07,0,-35864,15346,14982,14776,14412,14206,15165,14595,44,4380,500,10520,10,1,8761000,1418,170.42,0.84,12,30.72,95.00,19365.00,29500,20240527,-45.12,11300,20241209,43.27,18180,-10.95,20250423,12590,28.59,20250409,29500,-45.12,20240527,11300,43.27,20241209,1.25,Y,382900,500,43 억,,181355,N,N,4224,N,00,N +20250423,151222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15900,1280,2,8.76,44610363960,2651115,3820.27,14990,18180,14990,19000,10240,14620,16827.02,2.07,0,-31537,15346,14982,14776,14412,14206,15165,14595,44,4380,500,10520,10,1,8761000,1393,167.37,0.82,12,30.26,95.00,19365.00,29500,20240527,-46.10,11300,20241209,40.71,18180,-12.54,20250423,12590,26.29,20250409,29500,-46.10,20240527,11300,40.71,20241209,1.25,Y,382900,500,43 억,,181355,N,N,4640,N,00,N +20250423,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16220,1600,2,10.94,43558883735,2585239,3725.34,14990,18180,14990,19000,10240,14620,16849.07,2.07,0,-37503,15346,14982,14776,14412,14206,15165,14595,44,4380,500,10520,10,1,8761000,1421,170.74,0.84,12,29.51,95.00,19365.00,29500,20240527,-45.02,11300,20241209,43.54,18180,-10.78,20250423,12590,28.83,20250409,29500,-45.02,20240527,11300,43.54,20241209,1.25,Y,382900,500,43 억,,181355,N,N,4640,N,00,N +20250423,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16060,1440,2,9.85,42815979845,2539326,3659.18,14990,18180,14990,19000,10240,14620,16861.16,2.07,0,-35126,15346,14982,14776,14412,14206,15165,14595,44,4380,500,10520,10,1,8761000,1407,169.05,0.83,12,28.98,95.00,19365.00,29500,20240527,-45.56,11300,20241209,42.12,18180,-11.66,20250423,12590,27.56,20250409,29500,-45.56,20240527,11300,42.12,20241209,1.25,Y,382900,500,43 억,,181355,N,N,4640,N,00,N +20250423,121224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16160,1540,2,10.53,41947174405,2485501,3581.62,14990,18180,14990,19000,10240,14620,16876.75,2.07,0,-29909,15346,14982,14776,14412,14206,15165,14595,44,4380,500,10520,10,1,8761000,1416,170.11,0.83,12,28.37,95.00,19365.00,29500,20240527,-45.22,11300,20241209,43.01,18180,-11.11,20250423,12590,28.36,20250409,29500,-45.22,20240527,11300,43.01,20241209,1.25,Y,382900,500,43 억,,181355,N,N,4640,N,00,N +20250423,111224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16190,1570,2,10.74,39376948235,2329430,3356.72,14990,18180,14990,19000,10240,14620,16904.11,2.07,0,-52096,15346,14982,14776,14412,14206,15165,14595,44,4380,500,10520,10,1,8761000,1418,170.42,0.84,12,26.59,95.00,19365.00,29500,20240527,-45.12,11300,20241209,43.27,18180,-10.95,20250423,12590,28.59,20250409,29500,-45.12,20240527,11300,43.27,20241209,1.25,Y,382900,500,43 억,,181355,N,N,4640,N,00,N +20250423,101226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16260,1640,2,11.22,28491909735,1675222,2414.00,14990,18180,14990,19000,10240,14620,17007.84,2.07,0,-51649,15346,14982,14776,14412,14206,15165,14595,44,4380,500,10520,10,1,8761000,1425,171.16,0.84,12,19.12,95.00,19365.00,29500,20240527,-44.88,11300,20241209,43.89,18180,-10.56,20250423,12590,29.15,20250409,29500,-44.88,20240527,11300,43.89,20241209,1.25,Y,382900,500,43 억,,181355,N,N,4640,N,00,N +20250423,091232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16080,1460,2,9.99,887122220,57169,82.38,14990,16100,14990,19000,10240,14620,15517.54,2.07,0,3183,15346,14982,14776,14412,14206,15165,14595,44,4380,500,10520,10,1,8761000,1409,169.26,0.83,12,0.65,95.00,19365.00,29500,20240527,-45.49,11300,20241209,42.30,16780,-4.17,20250318,12590,27.72,20250409,29500,-45.49,20240527,11300,42.30,20241209,1.25,Y,382900,500,43 억,,181355,N,N,4640,N,00,N 20250422,161153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,140,2,0.97,1012074715,68662,437.73,14580,15140,14570,18820,10140,14480,14740.18,2.32,0,5517,14973,14726,14603,14356,14233,14665,14295,44,4340,500,10420,10,1,8761000,1281,153.89,0.75,12,0.78,95.00,19365.00,29500,20240527,-50.44,11300,20241209,29.38,16780,-12.87,20250318,12590,16.12,20250409,29500,-50.44,20240527,11300,29.38,20241209,1.26,Y,382900,500,43 억,,202898,N,N,4640,N,00,N 20250422,151215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14780,300,2,2.07,933991935,63328,403.72,14580,15140,14570,18820,10140,14480,14748.48,2.32,0,4265,14973,14726,14603,14356,14233,14665,14295,44,4340,500,10420,10,1,8761000,1295,155.58,0.76,12,0.72,95.00,19365.00,29500,20240527,-49.90,11300,20241209,30.80,16780,-11.92,20250318,12590,17.39,20250409,29500,-49.90,20240527,11300,30.80,20241209,1.26,Y,382900,500,43 억,,202898,N,N,14,N,00,N 20250422,141216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14770,290,2,2.00,819666955,55586,354.37,14580,15140,14570,18820,10140,14480,14745.92,2.32,0,1856,14973,14726,14603,14356,14233,14665,14295,44,4340,500,10420,10,1,8761000,1294,155.47,0.76,12,0.63,95.00,19365.00,29500,20240527,-49.93,11300,20241209,30.71,16780,-11.98,20250318,12590,17.32,20250409,29500,-49.93,20240527,11300,30.71,20241209,1.26,Y,382900,500,43 억,,202898,N,N,14,N,00,N diff --git a/383220/price/prices-20250401.csv b/383220/price/prices-20250401.csv index 9369460ea4d5..92ef7d5cdc96 100644 --- a/383220/price/prices-20250401.csv +++ b/383220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161201,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69300,3100,2,4.68,5339177000,77181,215.80,67000,69800,66500,86000,46400,66200,69177.35,11.61,0,2046,69266,67732,66966,65432,64666,67350,65050,38,19800,100,47660,100,1,38307075,26547,7.37,1.64,12,0.20,9408.00,42153.00,76400,20240717,-9.29,47150,20240805,46.98,74800,-7.35,20250220,54000,28.33,20250102,76400,-9.29,20240717,47150,46.98,20240805,0.31,Y,383220,100,38 억,,4448527,N,N,8929,N,00,N +20250423,151223,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69500,3300,2,4.98,4912592900,71027,198.59,67000,69800,66500,86000,46400,66200,69165.15,11.61,0,372,69266,67732,66966,65432,64666,67350,65050,38,19800,100,47660,100,1,38307075,26623,7.39,1.65,12,0.19,9408.00,42153.00,76400,20240717,-9.03,47150,20240805,47.40,74800,-7.09,20250220,54000,28.70,20250102,76400,-9.03,20240717,47150,47.40,20240805,0.31,Y,383220,100,38 억,,4448527,N,N,7887,N,00,N +20250423,141221,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69500,3300,2,4.98,4022711700,58198,162.72,67000,69800,66500,86000,46400,66200,69121.13,11.61,0,3467,69266,67732,66966,65432,64666,67350,65050,38,19800,100,47660,100,1,38307075,26623,7.39,1.65,12,0.15,9408.00,42153.00,76400,20240717,-9.03,47150,20240805,47.40,74800,-7.09,20250220,54000,28.70,20250102,76400,-9.03,20240717,47150,47.40,20240805,0.31,Y,383220,100,38 억,,4448527,N,N,7887,N,00,N +20250423,131220,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69300,3100,2,4.68,3240867300,46922,131.20,67000,69800,66500,86000,46400,66200,69069.25,11.61,0,2864,69266,67732,66966,65432,64666,67350,65050,38,19800,100,47660,100,1,38307075,26547,7.37,1.64,12,0.12,9408.00,42153.00,76400,20240717,-9.29,47150,20240805,46.98,74800,-7.35,20250220,54000,28.33,20250102,76400,-9.29,20240717,47150,46.98,20240805,0.31,Y,383220,100,38 억,,4448527,N,N,7887,N,00,N +20250423,121224,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69500,3300,2,4.98,2471659300,35829,100.18,67000,69800,66500,86000,46400,66200,68984.88,11.61,0,2116,69266,67732,66966,65432,64666,67350,65050,38,19800,100,47660,100,1,38307075,26623,7.39,1.65,12,0.09,9408.00,42153.00,76400,20240717,-9.03,47150,20240805,47.40,74800,-7.09,20250220,54000,28.70,20250102,76400,-9.03,20240717,47150,47.40,20240805,0.31,Y,383220,100,38 억,,4448527,N,N,7887,N,00,N +20250423,111224,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69600,3400,2,5.14,1731924850,25205,70.47,67000,69600,66500,86000,46400,66200,68713.54,11.61,0,2247,69266,67732,66966,65432,64666,67350,65050,38,19800,100,47660,100,1,38307075,26662,7.40,1.65,12,0.07,9408.00,42153.00,76400,20240717,-8.90,47150,20240805,47.61,74800,-6.95,20250220,54000,28.89,20250102,76400,-8.90,20240717,47150,47.61,20240805,0.31,Y,383220,100,38 억,,4448527,N,N,7887,N,00,N +20250423,101227,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,69000,2800,2,4.23,944302550,13821,38.64,67000,69200,66500,86000,46400,66200,68323.75,11.61,0,3394,69266,67732,66966,65432,64666,67350,65050,38,19800,100,47660,100,1,38307075,26432,7.33,1.64,12,0.04,9408.00,42153.00,76400,20240717,-9.69,47150,20240805,46.34,74800,-7.75,20250220,54000,27.78,20250102,76400,-9.69,20240717,47150,46.34,20240805,0.31,Y,383220,100,38 억,,4448527,N,N,7887,N,00,N +20250423,091232,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,67200,1000,2,1.51,93958200,1405,3.93,67000,67200,66500,86000,46400,66200,66874.16,11.61,0,-788,69266,67732,66966,65432,64666,67350,65050,38,19800,100,47660,100,1,38307075,25742,7.14,1.59,12,0.00,9408.00,42153.00,76400,20240717,-12.04,47150,20240805,42.52,74800,-10.16,20250220,54000,24.44,20250102,76400,-12.04,20240717,47150,42.52,20240805,0.31,Y,383220,100,38 억,,4448527,N,N,7887,N,00,N 20250422,161153,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66200,-2700,5,-3.92,2397512200,35765,87.76,68500,68500,66200,89500,48300,68900,67035.15,11.63,0,-4513,70100,69500,68400,67800,66700,69800,68100,38,20600,100,49600,100,1,38307075,25359,7.04,1.57,12,0.09,9408.00,42153.00,76400,20240717,-13.35,47150,20240805,40.40,74800,-11.50,20250220,54000,22.59,20250102,76400,-13.35,20240717,47150,40.40,20240805,0.32,Y,383220,100,38 억,,4456524,N,N,7887,N,00,N 20250422,151215,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66400,-2500,5,-3.63,2061623500,30701,75.33,68500,68500,66200,89500,48300,68900,67151.67,11.63,0,-3784,70100,69500,68400,67800,66700,69800,68100,38,20600,100,49600,100,1,38307075,25436,7.06,1.58,12,0.08,9408.00,42153.00,76400,20240717,-13.09,47150,20240805,40.83,74800,-11.23,20250220,54000,22.96,20250102,76400,-13.09,20240717,47150,40.83,20240805,0.32,Y,383220,100,38 억,,4456524,N,N,7855,N,00,N 20250422,141216,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,66500,-2400,5,-3.48,1635517200,24296,59.62,68500,68500,66400,89500,48300,68900,67316.32,11.63,0,-1541,70100,69500,68400,67800,66700,69800,68100,38,20600,100,49600,100,1,38307075,25474,7.07,1.58,12,0.06,9408.00,42153.00,76400,20240717,-12.96,47150,20240805,41.04,74800,-11.10,20250220,54000,23.15,20250102,76400,-12.96,20240717,47150,41.04,20240805,0.32,Y,383220,100,38 억,,4456524,N,N,7855,N,00,N diff --git a/383310/price/prices-20250401.csv b/383310/price/prices-20250401.csv index 966e8978e56c..b0fbb99ed5d8 100644 --- a/383310/price/prices-20250401.csv +++ b/383310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161201,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26950,850,2,3.26,1797565025,67382,27.13,26550,27000,26200,33900,18300,26100,26677.18,9.90,0,19952,28633,27366,26133,24866,23633,28000,25500,105,7800,500,18270,50,1,20974932,5653,20.10,1.89,12,0.32,1341.00,14226.00,71061,20240412,-62.07,23550,20250409,14.44,34750,-22.45,20250103,23550,14.44,20250409,74700,-63.92,20240423,23550,14.44,20250409,1.84,Y,383310,500,104 억,,2077255,N,N,4490,N,00,N +20250423,151223,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26950,850,2,3.26,1733349725,65000,26.17,26550,27000,26200,33900,18300,26100,26666.92,9.90,0,19575,28633,27366,26133,24866,23633,28000,25500,105,7800,500,18270,50,1,20974932,5653,20.10,1.89,12,0.31,1341.00,14226.00,71061,20240412,-62.07,23550,20250409,14.44,34750,-22.45,20250103,23550,14.44,20250409,74700,-63.92,20240423,23550,14.44,20250409,1.84,Y,383310,500,104 억,,2077255,N,N,20304,N,00,N +20250423,141221,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26850,750,2,2.87,1509351550,56680,22.82,26550,26900,26200,33900,18300,26100,26629.35,9.90,0,16519,28633,27366,26133,24866,23633,28000,25500,105,7800,500,18270,50,1,20974932,5632,20.02,1.89,12,0.27,1341.00,14226.00,71061,20240412,-62.22,23550,20250409,14.01,34750,-22.73,20250103,23550,14.01,20250409,74700,-64.06,20240423,23550,14.01,20250409,1.84,Y,383310,500,104 억,,2077255,N,N,20304,N,00,N +20250423,131220,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26850,750,2,2.87,1316132575,49463,19.91,26550,26900,26200,33900,18300,26100,26608.43,9.90,0,13097,28633,27366,26133,24866,23633,28000,25500,105,7800,500,18270,50,1,20974932,5632,20.02,1.89,12,0.24,1341.00,14226.00,71061,20240412,-62.22,23550,20250409,14.01,34750,-22.73,20250103,23550,14.01,20250409,74700,-64.06,20240423,23550,14.01,20250409,1.84,Y,383310,500,104 억,,2077255,N,N,20304,N,00,N +20250423,121224,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26650,550,2,2.11,1132773275,42615,17.16,26550,26800,26200,33900,18300,26100,26581.56,9.90,0,8646,28633,27366,26133,24866,23633,28000,25500,105,7800,500,18270,50,1,20974932,5590,19.87,1.87,12,0.20,1341.00,14226.00,71061,20240412,-62.50,23550,20250409,13.16,34750,-23.31,20250103,23550,13.16,20250409,74700,-64.32,20240423,23550,13.16,20250409,1.84,Y,383310,500,104 억,,2077255,N,N,20304,N,00,N +20250423,111225,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26600,500,2,1.92,1008766075,37961,15.28,26550,26800,26200,33900,18300,26100,26573.75,9.90,0,6639,28633,27366,26133,24866,23633,28000,25500,105,7800,500,18270,50,1,20974932,5579,19.84,1.87,12,0.18,1341.00,14226.00,71061,20240412,-62.57,23550,20250409,12.95,34750,-23.45,20250103,23550,12.95,20250409,74700,-64.39,20240423,23550,12.95,20250409,1.84,Y,383310,500,104 억,,2077255,N,N,20304,N,00,N +20250423,101227,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26450,350,2,1.34,688742700,25896,10.42,26550,26800,26400,33900,18300,26100,26596.49,9.90,0,1799,28633,27366,26133,24866,23633,28000,25500,105,7800,500,18270,50,1,20974932,5548,19.72,1.86,12,0.12,1341.00,14226.00,71061,20240412,-62.78,23550,20250409,12.31,34750,-23.88,20250103,23550,12.31,20250409,74700,-64.59,20240423,23550,12.31,20250409,1.84,Y,383310,500,104 억,,2077255,N,N,20304,N,00,N +20250423,091233,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26500,400,2,1.53,333346400,12522,5.04,26550,26800,26400,33900,18300,26100,26620.86,9.90,0,2963,28633,27366,26133,24866,23633,28000,25500,105,7800,500,18270,50,1,20974932,5558,19.76,1.86,12,0.06,1341.00,14226.00,71061,20240412,-62.71,23550,20250409,12.53,34750,-23.74,20250103,23550,12.53,20250409,74700,-64.52,20240423,23550,12.53,20250409,1.84,Y,383310,500,104 억,,2077255,N,N,20304,N,00,N 20250422,161154,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26100,1100,2,4.40,6581899025,248407,810.41,25000,27400,24900,32500,17500,25000,26496.70,9.98,0,-14332,25900,25450,25200,24750,24500,25325,24625,105,7500,500,17500,50,1,20974932,5474,19.46,1.83,12,1.18,1341.00,14226.00,74053,20240411,-64.75,23550,20250409,10.83,34750,-24.89,20250103,23550,10.83,20250409,74700,-65.06,20240423,23550,10.83,20250409,1.83,Y,383310,500,104 억,,2094101,N,N,20304,N,00,N 20250422,151215,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26150,1150,2,4.60,6425748075,242425,790.89,25000,27400,24900,32500,17500,25000,26506.13,9.98,0,-14110,25900,25450,25200,24750,24500,25325,24625,105,7500,500,17500,50,1,20974932,5485,19.50,1.84,12,1.16,1341.00,14226.00,74053,20240411,-64.69,23550,20250409,11.04,34750,-24.75,20250103,23550,11.04,20250409,74700,-64.99,20240423,23550,11.04,20250409,1.83,Y,383310,500,104 억,,2094101,N,N,5549,N,00,N 20250422,141216,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,26300,1300,2,5.20,6032442175,227363,741.76,25000,27400,24900,32500,17500,25000,26532.21,9.98,0,-19597,25900,25450,25200,24750,24500,25325,24625,105,7500,500,17500,50,1,20974932,5516,19.61,1.85,12,1.08,1341.00,14226.00,74053,20240411,-64.48,23550,20250409,11.68,34750,-24.32,20250103,23550,11.68,20250409,74700,-64.79,20240423,23550,11.68,20250409,1.83,Y,383310,500,104 억,,2094101,N,N,5549,N,00,N diff --git a/383800/price/prices-20250401.csv b/383800/price/prices-20250401.csv index 592396b1563f..53640c33bae9 100644 --- a/383800/price/prices-20250401.csv +++ b/383800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6410,-10,5,-0.16,286336380,44624,65.28,6430,6460,6380,8340,4500,6420,6416.65,10.86,0,577,6520,6470,6400,6350,6280,6495,6375,763,1920,1000,4870,10,1,76280690,4890,3.11,0.27,12,0.06,2062.00,24055.00,7350,20240520,-12.79,5920,20250408,8.28,6940,-7.64,20250207,5920,8.28,20250408,7350,-12.79,20240520,5920,8.28,20250408,0.24,Y,383800,1000,762 억,,8283466,N,N,6723,N,00,N +20250423,151223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6410,-10,5,-0.16,258068740,40214,58.83,6430,6460,6380,8340,4500,6420,6417.39,10.86,0,2962,6520,6470,6400,6350,6280,6495,6375,763,1920,1000,4870,10,1,76280690,4890,3.11,0.27,12,0.05,2062.00,24055.00,7350,20240520,-12.79,5920,20250408,8.28,6940,-7.64,20250207,5920,8.28,20250408,7350,-12.79,20240520,5920,8.28,20250408,0.24,Y,383800,1000,762 억,,8283466,N,N,11195,N,00,N +20250423,141222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6410,-10,5,-0.16,219805420,34253,50.11,6430,6460,6380,8340,4500,6420,6417.11,10.86,0,275,6520,6470,6400,6350,6280,6495,6375,763,1920,1000,4870,10,1,76280690,4890,3.11,0.27,12,0.04,2062.00,24055.00,7350,20240520,-12.79,5920,20250408,8.28,6940,-7.64,20250207,5920,8.28,20250408,7350,-12.79,20240520,5920,8.28,20250408,0.24,Y,383800,1000,762 억,,8283466,N,N,11195,N,00,N +20250423,131221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6420,0,3,0.00,138481930,21556,31.53,6430,6460,6400,8340,4500,6420,6424.29,10.86,0,-1294,6520,6470,6400,6350,6280,6495,6375,763,1920,1000,4870,10,1,76280690,4897,3.11,0.27,12,0.03,2062.00,24055.00,7350,20240520,-12.65,5920,20250408,8.45,6940,-7.49,20250207,5920,8.45,20250408,7350,-12.65,20240520,5920,8.45,20250408,0.24,Y,383800,1000,762 억,,8283466,N,N,11195,N,00,N +20250423,121224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6420,0,3,0.00,127585430,19861,29.05,6430,6460,6400,8340,4500,6420,6423.92,10.86,0,-736,6520,6470,6400,6350,6280,6495,6375,763,1920,1000,4870,10,1,76280690,4897,3.11,0.27,12,0.03,2062.00,24055.00,7350,20240520,-12.65,5920,20250408,8.45,6940,-7.49,20250207,5920,8.45,20250408,7350,-12.65,20240520,5920,8.45,20250408,0.24,Y,383800,1000,762 억,,8283466,N,N,11195,N,00,N +20250423,111225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6430,10,2,0.16,66845770,10404,15.22,6430,6460,6400,8340,4500,6420,6425.01,10.86,0,-1438,6520,6470,6400,6350,6280,6495,6375,763,1920,1000,4870,10,1,76280690,4905,3.12,0.27,12,0.01,2062.00,24055.00,7350,20240520,-12.52,5920,20250408,8.61,6940,-7.35,20250207,5920,8.61,20250408,7350,-12.52,20240520,5920,8.61,20250408,0.24,Y,383800,1000,762 억,,8283466,N,N,11195,N,00,N +20250423,101227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6440,20,2,0.31,48666150,7574,11.08,6430,6460,6400,8340,4500,6420,6425.42,10.86,0,-1884,6520,6470,6400,6350,6280,6495,6375,763,1920,1000,4870,10,1,76280690,4912,3.12,0.27,12,0.01,2062.00,24055.00,7350,20240520,-12.38,5920,20250408,8.78,6940,-7.20,20250207,5920,8.78,20250408,7350,-12.38,20240520,5920,8.78,20250408,0.24,Y,383800,1000,762 억,,8283466,N,N,11195,N,00,N +20250423,091233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6430,10,2,0.16,7813540,1215,1.78,6430,6460,6420,8340,4500,6420,6430.90,10.86,0,-118,6520,6470,6400,6350,6280,6495,6375,763,1920,1000,4870,10,1,76280690,4905,3.12,0.27,12,0.00,2062.00,24055.00,7350,20240520,-12.52,5920,20250408,8.61,6940,-7.35,20250207,5920,8.61,20250408,7350,-12.52,20240520,5920,8.61,20250408,0.24,Y,383800,1000,762 억,,8283466,N,N,11195,N,00,N 20250422,161154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6420,60,2,0.94,437999225,68360,64.19,6360,6450,6330,8260,4460,6360,6407.24,10.85,0,12781,6433,6396,6353,6316,6273,6400,6320,763,1900,1000,4830,10,1,76280690,4897,3.11,0.27,12,0.09,2062.00,24055.00,7350,20240520,-12.65,5920,20250408,8.45,6940,-7.49,20250207,5920,8.45,20250408,7350,-12.65,20240520,5920,8.45,20250408,0.24,Y,383800,1000,762 억,,8272848,N,N,11195,N,00,N 20250422,151216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6400,40,2,0.63,409475165,63912,60.01,6360,6450,6330,8260,4460,6360,6406.86,10.85,0,11471,6433,6396,6353,6316,6273,6400,6320,763,1900,1000,4830,10,1,76280690,4882,3.10,0.27,12,0.08,2062.00,24055.00,7350,20240520,-12.93,5920,20250408,8.11,6940,-7.78,20250207,5920,8.11,20250408,7350,-12.93,20240520,5920,8.11,20250408,0.24,Y,383800,1000,762 억,,8272848,N,N,4016,N,00,N 20250422,141216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6410,50,2,0.79,379442885,59222,55.61,6360,6450,6330,8260,4460,6360,6407.13,10.85,0,10627,6433,6396,6353,6316,6273,6400,6320,763,1900,1000,4830,10,1,76280690,4890,3.11,0.27,12,0.08,2062.00,24055.00,7350,20240520,-12.79,5920,20250408,8.28,6940,-7.64,20250207,5920,8.28,20250408,7350,-12.79,20240520,5920,8.28,20250408,0.24,Y,383800,1000,762 억,,8272848,N,N,4016,N,00,N diff --git a/383930/price/prices-20250401.csv b/383930/price/prices-20250401.csv index 2d343bea6a49..5e05b23b6055 100644 --- a/383930/price/prices-20250401.csv +++ b/383930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6480,-1010,5,-13.48,5163602110,760395,72.68,7080,7090,6460,9730,5250,7490,6790.70,1.31,0,-93529,7936,7712,7306,7082,6676,7825,7195,64,2240,500,5240,10,1,12784128,828,-41.27,2.89,12,5.95,-157.00,2245.00,10600,20240617,-38.87,5000,20250404,29.60,9370,-30.84,20250407,5000,29.60,20250404,10600,-38.87,20240617,5000,29.60,20250404,2.26,Y,383930,500,63 억,,167569,N,N,1351,N,00,N +20250423,151224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6600,-890,5,-11.88,4841201590,710849,67.94,7080,7090,6510,9730,5250,7490,6808.88,1.31,0,-89308,7936,7712,7306,7082,6676,7825,7195,64,2240,500,5240,10,1,12784128,844,-42.04,2.94,12,5.56,-157.00,2245.00,10600,20240617,-37.74,5000,20250404,32.00,9370,-29.56,20250407,5000,32.00,20250404,10600,-37.74,20240617,5000,32.00,20250404,2.26,Y,383930,500,63 억,,167569,N,N,8387,N,00,N +20250423,141222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-680,5,-9.08,3797488560,553853,52.94,7080,7090,6700,9730,5250,7490,6854.62,1.31,0,-79705,7936,7712,7306,7082,6676,7825,7195,64,2240,500,5240,10,1,12784128,871,-43.38,3.03,12,4.33,-157.00,2245.00,10600,20240617,-35.75,5000,20250404,36.20,9370,-27.32,20250407,5000,36.20,20250404,10600,-35.75,20240617,5000,36.20,20250404,2.26,Y,383930,500,63 억,,167569,N,N,8387,N,00,N +20250423,131221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,-670,5,-8.95,3554008855,518036,49.52,7080,7090,6700,9730,5250,7490,6858.55,1.31,0,-73960,7936,7712,7306,7082,6676,7825,7195,64,2240,500,5240,10,1,12784128,872,-43.44,3.04,12,4.05,-157.00,2245.00,10600,20240617,-35.66,5000,20250404,36.40,9370,-27.21,20250407,5000,36.40,20250404,10600,-35.66,20240617,5000,36.40,20250404,2.26,Y,383930,500,63 억,,167569,N,N,8387,N,00,N +20250423,121225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,-640,5,-8.54,3204909050,466782,44.62,7080,7090,6700,9730,5250,7490,6863.77,1.31,0,-53615,7936,7712,7306,7082,6676,7825,7195,64,2240,500,5240,10,1,12784128,876,-43.63,3.05,12,3.65,-157.00,2245.00,10600,20240617,-35.38,5000,20250404,37.00,9370,-26.89,20250407,5000,37.00,20250404,10600,-35.38,20240617,5000,37.00,20250404,2.26,Y,383930,500,63 억,,167569,N,N,8387,N,00,N +20250423,111225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,-690,5,-9.21,2988592110,435140,41.59,7080,7090,6700,9730,5250,7490,6865.77,1.31,0,-46182,7936,7712,7306,7082,6676,7825,7195,64,2240,500,5240,10,1,12784128,869,-43.31,3.03,12,3.40,-157.00,2245.00,10600,20240617,-35.85,5000,20250404,36.00,9370,-27.43,20250407,5000,36.00,20250404,10600,-35.85,20240617,5000,36.00,20250404,2.26,Y,383930,500,63 억,,167569,N,N,8387,N,00,N +20250423,101227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,-660,5,-8.81,2664174675,387493,37.04,7080,7090,6700,9730,5250,7490,6872.81,1.31,0,-48755,7936,7712,7306,7082,6676,7825,7195,64,2240,500,5240,10,1,12784128,873,-43.50,3.04,12,3.03,-157.00,2245.00,10600,20240617,-35.57,5000,20250404,36.60,9370,-27.11,20250407,5000,36.60,20250404,10600,-35.57,20240617,5000,36.60,20250404,2.26,Y,383930,500,63 억,,167569,N,N,8387,N,00,N +20250423,091233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-590,5,-7.88,1375896665,198133,18.94,7080,7090,6740,9730,5250,7490,6939.77,1.31,0,-28404,7936,7712,7306,7082,6676,7825,7195,64,2240,500,5240,10,1,12784128,882,-43.95,3.07,12,1.55,-157.00,2245.00,10600,20240617,-34.91,5000,20250404,38.00,9370,-26.36,20250407,5000,38.00,20250404,10600,-34.91,20240617,5000,38.00,20250404,2.26,Y,383930,500,63 억,,167569,N,N,8387,N,00,N 20250422,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,510,2,7.31,7353730980,1008766,82.69,7050,7530,6900,9070,4890,6980,7289.30,0.90,0,52780,8340,7660,7250,6570,6160,7455,6365,64,2090,500,4880,10,1,12784128,958,-47.71,3.34,12,7.89,-157.00,2245.00,10600,20240617,-29.34,5000,20250404,49.80,9370,-20.06,20250407,5000,49.80,20250404,10600,-29.34,20240617,5000,49.80,20250404,2.16,Y,383930,500,63 억,,114967,N,N,8387,N,00,N 20250422,151216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,500,2,7.16,7106777000,975700,79.98,7050,7530,6900,9070,4890,6980,7283.77,0.90,0,50815,8340,7660,7250,6570,6160,7455,6365,64,2090,500,4880,10,1,12784128,956,-47.64,3.33,12,7.63,-157.00,2245.00,10600,20240617,-29.43,5000,20250404,49.60,9370,-20.17,20250407,5000,49.60,20250404,10600,-29.43,20240617,5000,49.60,20250404,2.16,Y,383930,500,63 억,,114967,N,N,14137,N,00,N 20250422,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7510,530,2,7.59,5762586680,794863,65.16,7050,7530,6900,9070,4890,6980,7249.79,0.90,0,48912,8340,7660,7250,6570,6160,7455,6365,64,2090,500,4880,10,1,12784128,960,-47.83,3.35,12,6.22,-157.00,2245.00,10600,20240617,-29.15,5000,20250404,50.20,9370,-19.85,20250407,5000,50.20,20250404,10600,-29.15,20240617,5000,50.20,20250404,2.16,Y,383930,500,63 억,,114967,N,N,14137,N,00,N diff --git a/384470/price/prices-20250401.csv b/384470/price/prices-20250401.csv index f5f1bc28f25e..ce6f46680a7f 100644 --- a/384470/price/prices-20250401.csv +++ b/384470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-20,5,-0.35,369600725,65488,71.50,5690,5790,5600,7390,3990,5690,5643.02,0.98,0,-14282,6083,5886,5763,5566,5443,5825,5505,64,1700,500,3860,10,1,12841064,728,-5.14,19.76,12,0.51,-1103.00,287.00,13547,20240423,-58.15,4858,20250409,16.71,10780,-47.40,20250218,4858,16.71,20250409,14640,-61.27,20240423,5250,8.00,20250409,0.21,Y,384470,500,64 억,,125811,N,N,3590,N,00,N +20250423,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,-40,5,-0.70,356209925,63124,68.91,5690,5790,5600,7390,3990,5690,5642.49,0.98,0,-13416,6083,5886,5763,5566,5443,5825,5505,64,1700,500,3860,10,1,12841064,726,-5.12,19.69,12,0.49,-1103.00,287.00,13547,20240423,-58.29,4858,20250409,16.30,10780,-47.59,20250218,4858,16.30,20250409,14640,-61.41,20240423,5250,7.62,20250409,0.21,Y,384470,500,64 억,,125811,N,N,5138,N,00,N +20250423,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-70,5,-1.23,340026235,60250,65.78,5690,5790,5600,7390,3990,5690,5643.04,0.98,0,-12418,6083,5886,5763,5566,5443,5825,5505,64,1700,500,3860,10,1,12841064,722,-5.10,19.58,12,0.47,-1103.00,287.00,13547,20240423,-58.51,4858,20250409,15.69,10780,-47.87,20250218,4858,15.69,20250409,14640,-61.61,20240423,5250,7.05,20250409,0.21,Y,384470,500,64 억,,125811,N,N,5138,N,00,N +20250423,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,-90,5,-1.58,301508970,53401,58.30,5690,5790,5600,7390,3990,5690,5645.55,0.98,0,-11660,6083,5886,5763,5566,5443,5825,5505,64,1700,500,3860,10,1,12841064,719,-5.08,19.51,12,0.42,-1103.00,287.00,13547,20240423,-58.66,4858,20250409,15.27,10780,-48.05,20250218,4858,15.27,20250409,14640,-61.75,20240423,5250,6.67,20250409,0.21,Y,384470,500,64 억,,125811,N,N,5138,N,00,N +20250423,121225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-60,5,-1.05,223285120,39478,43.10,5690,5790,5620,7390,3990,5690,5655.32,0.98,0,-7853,6083,5886,5763,5566,5443,5825,5505,64,1700,500,3860,10,1,12841064,723,-5.10,19.62,12,0.31,-1103.00,287.00,13547,20240423,-58.44,4858,20250409,15.89,10780,-47.77,20250218,4858,15.89,20250409,14640,-61.54,20240423,5250,7.24,20250409,0.21,Y,384470,500,64 억,,125811,N,N,5138,N,00,N +20250423,111225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,-50,5,-0.88,194661980,34395,37.55,5690,5790,5620,7390,3990,5690,5658.97,0.98,0,-4245,6083,5886,5763,5566,5443,5825,5505,64,1700,500,3860,10,1,12841064,724,-5.11,19.65,12,0.27,-1103.00,287.00,13547,20240423,-58.37,4858,20250409,16.10,10780,-47.68,20250218,4858,16.10,20250409,14640,-61.48,20240423,5250,7.43,20250409,0.21,Y,384470,500,64 억,,125811,N,N,5138,N,00,N +20250423,101228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,10,2,0.18,158118380,27914,30.47,5690,5790,5620,7390,3990,5690,5663.83,0.98,0,-5441,6083,5886,5763,5566,5443,5825,5505,64,1700,500,3860,10,1,12841064,732,-5.17,19.86,12,0.22,-1103.00,287.00,13547,20240423,-57.92,4858,20250409,17.33,10780,-47.12,20250218,4858,17.33,20250409,14640,-61.07,20240423,5250,8.57,20250409,0.21,Y,384470,500,64 억,,125811,N,N,5138,N,00,N +20250423,091233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,0,3,0.00,70716470,12461,13.60,5690,5790,5630,7390,3990,5690,5674.13,0.98,0,1466,6083,5886,5763,5566,5443,5825,5505,64,1700,500,3860,10,1,12841064,731,-5.16,19.83,12,0.10,-1103.00,287.00,13547,20240423,-58.00,4858,20250409,17.13,10780,-47.22,20250218,4858,17.13,20250409,14640,-61.13,20240423,5250,8.38,20250409,0.21,Y,384470,500,64 억,,125811,N,N,5138,N,00,N 20250422,161154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,-140,5,-2.40,522737165,91089,64.09,5830,5960,5640,7570,4090,5830,5738.90,1.12,0,-15476,6260,6044,5937,5721,5614,5991,5668,64,1740,500,3960,10,1,12841064,731,-5.16,19.83,12,0.71,-1103.00,287.00,13547,20240423,-58.00,4858,20250409,17.13,10780,-47.22,20250218,4858,17.13,20250409,14640,-61.13,20240423,5250,8.38,20250409,0.20,Y,384470,500,64 억,,144022,N,N,5138,N,00,N 20250422,151216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,-140,5,-2.40,511777500,89162,62.73,5830,5960,5640,7570,4090,5830,5739.86,1.12,0,-14886,6260,6044,5937,5721,5614,5991,5668,64,1740,500,3960,10,1,12841064,731,-5.16,19.83,12,0.69,-1103.00,287.00,13547,20240423,-58.00,4858,20250409,17.13,10780,-47.22,20250218,4858,17.13,20250409,14640,-61.13,20240423,5250,8.38,20250409,0.20,Y,384470,500,64 억,,144022,N,N,152,N,00,N 20250422,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-150,5,-2.57,461386080,80293,56.49,5830,5960,5640,7570,4090,5830,5746.28,1.12,0,-15749,6260,6044,5937,5721,5614,5991,5668,64,1740,500,3960,10,1,12841064,729,-5.15,19.79,12,0.63,-1103.00,287.00,13547,20240423,-58.07,4858,20250409,16.92,10780,-47.31,20250218,4858,16.92,20250409,14640,-61.20,20240423,5250,8.19,20250409,0.20,Y,384470,500,64 억,,144022,N,N,152,N,00,N diff --git a/387570/price/prices-20250401.csv b/387570/price/prices-20250401.csv index e5886058e033..0d6dea9fa433 100644 --- a/387570/price/prices-20250401.csv +++ b/387570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8920,-100,5,-1.11,656438445,73454,64.43,9060,9230,8810,11720,6320,9020,8936.37,4.39,0,6831,9440,9230,9090,8880,8740,9160,8810,6,2700,100,5590,10,1,5625900,502,-1784.00,2.39,12,1.31,-5.00,3729.00,27000,20241226,-66.96,7020,20250307,27.07,14980,-40.45,20250102,7020,27.07,20250307,27000,-66.96,20241226,7020,27.07,20250307,2.93,Y,387570,100,5 억,,246952,N,N,1757,N,00,N +20250423,151224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8890,-130,5,-1.44,599126555,67027,58.79,9060,9230,8810,11720,6320,9020,8938.59,4.39,0,6953,9440,9230,9090,8880,8740,9160,8810,6,2700,100,5590,10,1,5625900,500,-1778.00,2.38,12,1.19,-5.00,3729.00,27000,20241226,-67.07,7020,20250307,26.64,14980,-40.65,20250102,7020,26.64,20250307,27000,-67.07,20241226,7020,26.64,20250307,2.93,Y,387570,100,5 억,,246952,N,N,1098,N,00,N +20250423,141223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8840,-180,5,-2.00,523615280,58508,51.32,9060,9230,8810,11720,6320,9020,8949.46,4.39,0,7178,9440,9230,9090,8880,8740,9160,8810,6,2700,100,5590,10,1,5625900,497,-1768.00,2.37,12,1.04,-5.00,3729.00,27000,20241226,-67.26,7020,20250307,25.93,14980,-40.99,20250102,7020,25.93,20250307,27000,-67.26,20241226,7020,25.93,20250307,2.93,Y,387570,100,5 억,,246952,N,N,1098,N,00,N +20250423,131221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8860,-160,5,-1.77,448108095,49965,43.83,9060,9230,8860,11720,6320,9020,8968.44,4.39,0,5768,9440,9230,9090,8880,8740,9160,8810,6,2700,100,5590,10,1,5625900,498,-1772.00,2.38,12,0.89,-5.00,3729.00,27000,20241226,-67.19,7020,20250307,26.21,14980,-40.85,20250102,7020,26.21,20250307,27000,-67.19,20241226,7020,26.21,20250307,2.93,Y,387570,100,5 억,,246952,N,N,1098,N,00,N +20250423,121225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8930,-90,5,-1.00,376527305,41909,36.76,9060,9230,8870,11720,6320,9020,8984.40,4.39,0,6221,9440,9230,9090,8880,8740,9160,8810,6,2700,100,5590,10,1,5625900,502,-1786.00,2.39,12,0.74,-5.00,3729.00,27000,20241226,-66.93,7020,20250307,27.21,14980,-40.39,20250102,7020,27.21,20250307,27000,-66.93,20241226,7020,27.21,20250307,2.93,Y,387570,100,5 억,,246952,N,N,1098,N,00,N +20250423,111226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8880,-140,5,-1.55,368487055,41008,35.97,9060,9230,8870,11720,6320,9020,8985.74,4.39,0,6316,9440,9230,9090,8880,8740,9160,8810,6,2700,100,5590,10,1,5625900,500,-1776.00,2.38,12,0.73,-5.00,3729.00,27000,20241226,-67.11,7020,20250307,26.50,14980,-40.72,20250102,7020,26.50,20250307,27000,-67.11,20241226,7020,26.50,20250307,2.93,Y,387570,100,5 억,,246952,N,N,1098,N,00,N +20250423,101228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,-80,5,-0.89,292708575,32514,28.52,9060,9230,8870,11720,6320,9020,9002.54,4.39,0,6050,9440,9230,9090,8880,8740,9160,8810,6,2700,100,5590,10,1,5625900,503,-1788.00,2.40,12,0.58,-5.00,3729.00,27000,20241226,-66.89,7020,20250307,27.35,14980,-40.32,20250102,7020,27.35,20250307,27000,-66.89,20241226,7020,27.35,20250307,2.93,Y,387570,100,5 억,,246952,N,N,1098,N,00,N +20250423,091234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8980,-40,5,-0.44,182902955,20235,17.75,9060,9230,8970,11720,6320,9020,9038.94,4.39,0,6852,9440,9230,9090,8880,8740,9160,8810,6,2700,100,5590,10,1,5625900,505,-1796.00,2.41,12,0.36,-5.00,3729.00,27000,20241226,-66.74,7020,20250307,27.92,14980,-40.05,20250102,7020,27.92,20250307,27000,-66.74,20241226,7020,27.92,20250307,2.93,Y,387570,100,5 억,,246952,N,N,1098,N,00,N 20250422,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9020,-280,5,-3.01,1024816775,112918,22.94,9130,9300,8950,12090,6510,9300,9075.98,4.54,0,-9026,10093,9696,9043,8646,7993,9895,8845,6,2790,100,5760,10,1,5625900,507,-1804.00,2.42,12,2.01,-5.00,3729.00,27000,20241226,-66.59,7020,20250307,28.49,14980,-39.79,20250102,7020,28.49,20250307,27000,-66.59,20241226,7020,28.49,20250307,3.36,Y,387570,100,5 억,,255471,N,N,1098,N,00,N 20250422,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9020,-280,5,-3.01,982530405,108231,21.99,9130,9300,8950,12090,6510,9300,9078.02,4.54,0,-8668,10093,9696,9043,8646,7993,9895,8845,6,2790,100,5760,10,1,5625900,507,-1804.00,2.42,12,1.92,-5.00,3729.00,27000,20241226,-66.59,7020,20250307,28.49,14980,-39.79,20250102,7020,28.49,20250307,27000,-66.59,20241226,7020,28.49,20250307,3.36,Y,387570,100,5 억,,255471,N,N,2015,N,00,N 20250422,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9060,-240,5,-2.58,891270715,98081,19.93,9130,9300,8960,12090,6510,9300,9087.02,4.54,0,-9185,10093,9696,9043,8646,7993,9895,8845,6,2790,100,5760,10,1,5625900,510,-1812.00,2.43,12,1.74,-5.00,3729.00,27000,20241226,-66.44,7020,20250307,29.06,14980,-39.52,20250102,7020,29.06,20250307,27000,-66.44,20241226,7020,29.06,20250307,3.36,Y,387570,100,5 억,,255471,N,N,2015,N,00,N diff --git a/388050/price/prices-20250401.csv b/388050/price/prices-20250401.csv index 9b709576c1e8..dcd5ee9d44f7 100644 --- a/388050/price/prices-20250401.csv +++ b/388050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161202,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7810,310,2,4.13,9521246360,1197269,591.10,8030,8150,7710,9750,5250,7500,7952.55,1.78,0,-77168,7733,7616,7543,7426,7353,7580,7390,94,2250,500,4650,10,1,18709437,1461,34.71,3.98,12,6.40,225.00,1961.00,12740,20240529,-38.70,4960,20241004,57.46,9360,-16.56,20250124,5550,40.72,20250409,12740,-38.70,20240529,4960,57.46,20241004,7.79,Y,388050,500,93 억,,332654,N,N,42717,N,00,N +20250423,151224,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7800,300,2,4.00,9363537000,1177073,581.13,8030,8150,7710,9750,5250,7500,7954.93,1.78,0,-81984,7733,7616,7543,7426,7353,7580,7390,94,2250,500,4650,10,1,18709437,1459,34.67,3.98,12,6.29,225.00,1961.00,12740,20240529,-38.78,4960,20241004,57.26,9360,-16.67,20250124,5550,40.54,20250409,12740,-38.78,20240529,4960,57.26,20241004,7.79,Y,388050,500,93 억,,332654,N,N,6530,N,00,N +20250423,141223,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7790,290,2,3.87,8988337660,1128772,557.28,8030,8150,7710,9750,5250,7500,7962.93,1.78,0,-100678,7733,7616,7543,7426,7353,7580,7390,94,2250,500,4650,10,1,18709437,1457,34.62,3.97,12,6.03,225.00,1961.00,12740,20240529,-38.85,4960,20241004,57.06,9360,-16.77,20250124,5550,40.36,20250409,12740,-38.85,20240529,4960,57.06,20241004,7.79,Y,388050,500,93 억,,332654,N,N,6530,N,00,N +20250423,131222,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7810,310,2,4.13,8631284160,1082965,534.67,8030,8150,7710,9750,5250,7500,7970.05,1.78,0,-102220,7733,7616,7543,7426,7353,7580,7390,94,2250,500,4650,10,1,18709437,1461,34.71,3.98,12,5.79,225.00,1961.00,12740,20240529,-38.70,4960,20241004,57.46,9360,-16.56,20250124,5550,40.72,20250409,12740,-38.70,20240529,4960,57.46,20241004,7.79,Y,388050,500,93 억,,332654,N,N,6530,N,00,N +20250423,121226,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7840,340,2,4.53,8081973490,1012291,499.78,8030,8150,7800,9750,5250,7500,7983.84,1.78,0,-109605,7733,7616,7543,7426,7353,7580,7390,94,2250,500,4650,10,1,18709437,1467,34.84,4.00,12,5.41,225.00,1961.00,12740,20240529,-38.46,4960,20241004,58.06,9360,-16.24,20250124,5550,41.26,20250409,12740,-38.46,20240529,4960,58.06,20241004,7.79,Y,388050,500,93 억,,332654,N,N,6530,N,00,N +20250423,111226,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7820,320,2,4.27,7851700995,982848,485.24,8030,8150,7800,9750,5250,7500,7988.72,1.78,0,-106548,7733,7616,7543,7426,7353,7580,7390,94,2250,500,4650,10,1,18709437,1463,34.76,3.99,12,5.25,225.00,1961.00,12740,20240529,-38.62,4960,20241004,57.66,9360,-16.45,20250124,5550,40.90,20250409,12740,-38.62,20240529,4960,57.66,20241004,7.79,Y,388050,500,93 억,,332654,N,N,6530,N,00,N +20250423,101228,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7990,490,2,6.53,6992452620,874012,431.51,8030,8150,7800,9750,5250,7500,8000.41,1.78,0,-118813,7733,7616,7543,7426,7353,7580,7390,94,2250,500,4650,10,1,18709437,1495,35.51,4.07,12,4.67,225.00,1961.00,12740,20240529,-37.28,4960,20241004,61.09,9360,-14.64,20250124,5550,43.96,20250409,12740,-37.28,20240529,4960,61.09,20241004,7.79,Y,388050,500,93 억,,332654,N,N,6530,N,00,N +20250423,091234,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8030,530,2,7.07,2055322330,258948,127.84,8030,8150,7800,9750,5250,7500,7937.20,1.78,0,-60605,7733,7616,7543,7426,7353,7580,7390,94,2250,500,4650,10,1,18709437,1502,35.69,4.09,12,1.38,225.00,1961.00,12740,20240529,-36.97,4960,20241004,61.90,9360,-14.21,20250124,5550,44.68,20250409,12740,-36.97,20240529,4960,61.90,20241004,7.79,Y,388050,500,93 억,,332654,N,N,6530,N,00,N 20250422,161155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7500,-190,5,-2.47,1526781550,202549,45.33,7510,7660,7470,9990,5390,7690,7537.86,1.44,0,50008,8063,7876,7713,7526,7363,7795,7445,94,2300,500,4760,10,1,18709437,1403,33.33,3.82,12,1.08,225.00,1961.00,12740,20240529,-41.13,4960,20241004,51.21,9360,-19.87,20250124,5550,35.14,20250409,12740,-41.13,20240529,4960,51.21,20241004,7.72,Y,388050,500,93 억,,270206,N,N,6530,N,00,N 20250422,151217,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7500,-190,5,-2.47,1455748750,193070,43.21,7510,7660,7470,9990,5390,7690,7540.00,1.44,0,49972,8063,7876,7713,7526,7363,7795,7445,94,2300,500,4760,10,1,18709437,1403,33.33,3.82,12,1.03,225.00,1961.00,12740,20240529,-41.13,4960,20241004,51.21,9360,-19.87,20250124,5550,35.14,20250409,12740,-41.13,20240529,4960,51.21,20241004,7.72,Y,388050,500,93 억,,270206,N,N,10896,N,00,N 20250422,141218,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7550,-140,5,-1.82,1028973300,136143,30.47,7510,7660,7500,9990,5390,7690,7558.03,1.44,0,26735,8063,7876,7713,7526,7363,7795,7445,94,2300,500,4760,10,1,18709437,1413,33.56,3.85,12,0.73,225.00,1961.00,12740,20240529,-40.74,4960,20241004,52.22,9360,-19.34,20250124,5550,36.04,20250409,12740,-40.74,20240529,4960,52.22,20241004,7.72,Y,388050,500,93 억,,270206,N,N,10896,N,00,N diff --git a/388610/price/prices-20250401.csv b/388610/price/prices-20250401.csv index 4bf439b949a3..d80cc852f2df 100644 --- a/388610/price/prices-20250401.csv +++ b/388610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161203,57,100.00,KONEX,,,N,N,N,N, ,N,15090,-590,5,-3.76,13597010,900,235.60,16000,16450,14800,18030,13330,15680,15107.79,0.00,0,0,16860,16270,15860,15270,14860,16065,15065,22,2350,500,9400,10,1,4402509,664,-10.65,5.99,12,0.02,-1417.00,2521.00,19690,20240814,-23.36,5300,20240417,184.72,16480,-8.43,20250416,12500,20.72,20250313,19690,-23.36,20240814,5800,160.17,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250423,151225,57,100.00,KONEX,,,N,N,N,N, ,N,15090,-590,5,-3.76,13597010,900,235.60,16000,16450,14800,18030,13330,15680,15107.79,0.00,0,0,16860,16270,15860,15270,14860,16065,15065,22,2350,500,9400,10,1,4402509,664,-10.65,5.99,12,0.02,-1417.00,2521.00,19690,20240814,-23.36,5300,20240417,184.72,16480,-8.43,20250416,12500,20.72,20250313,19690,-23.36,20240814,5800,160.17,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250423,141223,57,100.00,KONEX,,,N,N,N,N, ,N,15120,-560,5,-3.57,12293210,812,212.57,16000,16450,15000,18030,13330,15680,15139.42,0.00,0,0,16860,16270,15860,15270,14860,16065,15065,22,2350,500,9400,10,1,4402509,666,-10.67,6.00,12,0.02,-1417.00,2521.00,19690,20240814,-23.21,5300,20240417,185.28,16480,-8.25,20250416,12500,20.96,20250313,19690,-23.21,20240814,5800,160.69,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250423,131222,57,100.00,KONEX,,,N,N,N,N, ,N,15390,-290,5,-1.85,6680380,438,114.66,16000,16450,15110,18030,13330,15680,15252.01,0.00,0,0,16860,16270,15860,15270,14860,16065,15065,22,2350,500,9400,10,1,4402509,678,-10.86,6.10,12,0.01,-1417.00,2521.00,19690,20240814,-21.84,5300,20240417,190.38,16480,-6.61,20250416,12500,23.12,20250313,19690,-21.84,20240814,5800,165.34,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250423,121226,57,100.00,KONEX,,,N,N,N,N, ,N,15390,-290,5,-1.85,6680380,438,114.66,16000,16450,15110,18030,13330,15680,15252.01,0.00,0,0,16860,16270,15860,15270,14860,16065,15065,22,2350,500,9400,10,1,4402509,678,-10.86,6.10,12,0.01,-1417.00,2521.00,19690,20240814,-21.84,5300,20240417,190.38,16480,-6.61,20250416,12500,23.12,20250313,19690,-21.84,20240814,5800,165.34,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250423,111226,57,100.00,KONEX,,,N,N,N,N, ,N,15390,-290,5,-1.85,6680380,438,114.66,16000,16450,15110,18030,13330,15680,15252.01,0.00,0,0,16860,16270,15860,15270,14860,16065,15065,22,2350,500,9400,10,1,4402509,678,-10.86,6.10,12,0.01,-1417.00,2521.00,19690,20240814,-21.84,5300,20240417,190.38,16480,-6.61,20250416,12500,23.12,20250313,19690,-21.84,20240814,5800,165.34,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250423,101229,57,100.00,KONEX,,,N,N,N,N, ,N,15450,-230,5,-1.47,5910880,388,101.57,16000,16450,15110,18030,13330,15680,15234.23,0.00,0,0,16860,16270,15860,15270,14860,16065,15065,22,2350,500,9400,10,1,4402509,680,-10.90,6.13,12,0.01,-1417.00,2521.00,19690,20240814,-21.53,5300,20240417,191.51,16480,-6.25,20250416,12500,23.60,20250313,19690,-21.53,20240814,5800,166.38,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250423,091234,57,100.00,KONEX,,,N,N,N,N, ,N,16450,770,2,4.91,176450,11,2.88,16000,16450,16000,18030,13330,15680,16040.91,0.00,0,0,16860,16270,15860,15270,14860,16065,15065,22,2350,500,9400,10,1,4402509,724,-11.61,6.53,12,0.00,-1417.00,2521.00,19690,20240814,-16.46,5300,20240417,210.38,16480,-0.18,20250416,12500,31.60,20250313,19690,-16.46,20240814,5800,183.62,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250422,161155,57,100.00,KONEX,,,N,N,N,N, ,N,15680,-250,5,-1.57,5994840,382,33.66,15920,16450,15450,18310,13550,15930,15693.30,0.00,0,0,16550,16240,15620,15310,14690,16395,15465,22,2380,500,9550,10,1,4402509,690,-11.07,6.22,12,0.01,-1417.00,2521.00,19690,20240814,-20.37,5300,20240417,195.85,16480,-4.85,20250416,12500,25.44,20250313,19690,-20.37,20240814,5800,170.34,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250422,151217,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-140,5,-0.88,5838040,372,32.78,15920,16450,15450,18310,13550,15930,15693.66,0.00,0,0,16550,16240,15620,15310,14690,16395,15465,22,2380,500,9550,10,1,4402509,695,-11.14,6.26,12,0.01,-1417.00,2521.00,19690,20240814,-19.81,5300,20240417,197.92,16480,-4.19,20250416,12500,26.32,20250313,19690,-19.81,20240814,5800,172.24,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250422,141218,57,100.00,KONEX,,,N,N,N,N, ,N,15790,-140,5,-0.88,5838040,372,32.78,15920,16450,15450,18310,13550,15930,15693.66,0.00,0,0,16550,16240,15620,15310,14690,16395,15465,22,2380,500,9550,10,1,4402509,695,-11.14,6.26,12,0.01,-1417.00,2521.00,19690,20240814,-19.81,5300,20240417,197.92,16480,-4.19,20250416,12500,26.32,20250313,19690,-19.81,20240814,5800,172.24,20240425,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20250401.csv b/388720/price/prices-20250401.csv index 8d696dd2ecfc..77593f465319 100644 --- a/388720/price/prices-20250401.csv +++ b/388720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161203,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72700,-1200,5,-1.62,7145820350,97400,133.73,75000,75400,72600,96000,51800,73900,73366.23,14.68,0,-4176,76500,75200,74200,72900,71900,75850,73550,57,22100,500,53200,100,1,11483026,8348,-85.93,8.76,12,0.85,-846.00,8297.00,101900,20250404,-28.66,22350,20240805,225.28,101900,-28.66,20250404,30500,138.36,20250203,101900,-28.66,20250404,22350,225.28,20240805,1.78,Y,388720,500,57 억,,1686177,N,N,3654,N,00,N +20250423,151225,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72900,-1000,5,-1.35,6467485950,88077,120.93,75000,75400,72600,96000,51800,73900,73429.91,14.68,0,-5624,76500,75200,74200,72900,71900,75850,73550,57,22100,500,53200,100,1,11483026,8371,-86.17,8.79,12,0.77,-846.00,8297.00,101900,20250404,-28.46,22350,20240805,226.17,101900,-28.46,20250404,30500,139.02,20250203,101900,-28.46,20250404,22350,226.17,20240805,1.78,Y,388720,500,57 억,,1686177,N,N,2349,N,00,N +20250423,141223,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,73000,-900,5,-1.22,5527578350,75195,103.24,75000,75400,72600,96000,51800,73900,73509.92,14.68,0,-6810,76500,75200,74200,72900,71900,75850,73550,57,22100,500,53200,100,1,11483026,8383,-86.29,8.80,12,0.65,-846.00,8297.00,101900,20250404,-28.36,22350,20240805,226.62,101900,-28.36,20250404,30500,139.34,20250203,101900,-28.36,20250404,22350,226.62,20240805,1.78,Y,388720,500,57 억,,1686177,N,N,2349,N,00,N +20250423,131222,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,73300,-600,5,-0.81,4947642200,67256,92.34,75000,75400,72600,96000,51800,73900,73564.32,14.68,0,-6658,76500,75200,74200,72900,71900,75850,73550,57,22100,500,53200,100,1,11483026,8417,-86.64,8.83,12,0.59,-846.00,8297.00,101900,20250404,-28.07,22350,20240805,227.96,101900,-28.07,20250404,30500,140.33,20250203,101900,-28.07,20250404,22350,227.96,20240805,1.78,Y,388720,500,57 억,,1686177,N,N,2349,N,00,N +20250423,121226,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72900,-1000,5,-1.35,4367899500,59346,81.48,75000,75400,72600,96000,51800,73900,73600.57,14.68,0,-7348,76500,75200,74200,72900,71900,75850,73550,57,22100,500,53200,100,1,11483026,8371,-86.17,8.79,12,0.52,-846.00,8297.00,101900,20250404,-28.46,22350,20240805,226.17,101900,-28.46,20250404,30500,139.02,20250203,101900,-28.46,20250404,22350,226.17,20240805,1.78,Y,388720,500,57 억,,1686177,N,N,2349,N,00,N +20250423,111227,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,73500,-400,5,-0.54,3763581000,51089,70.15,75000,75400,72600,96000,51800,73900,73667.15,14.68,0,-5890,76500,75200,74200,72900,71900,75850,73550,57,22100,500,53200,100,1,11483026,8440,-86.88,8.86,12,0.44,-846.00,8297.00,101900,20250404,-27.87,22350,20240805,228.86,101900,-27.87,20250404,30500,140.98,20250203,101900,-27.87,20250404,22350,228.86,20240805,1.78,Y,388720,500,57 억,,1686177,N,N,2349,N,00,N +20250423,101229,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,73500,-400,5,-0.54,2978704000,40432,55.51,75000,75400,72600,96000,51800,73900,73671.94,14.68,0,-2685,76500,75200,74200,72900,71900,75850,73550,57,22100,500,53200,100,1,11483026,8440,-86.88,8.86,12,0.35,-846.00,8297.00,101900,20250404,-27.87,22350,20240805,228.86,101900,-27.87,20250404,30500,140.98,20250203,101900,-27.87,20250404,22350,228.86,20240805,1.78,Y,388720,500,57 억,,1686177,N,N,2349,N,00,N +20250423,091235,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,74700,800,2,1.08,668882300,8943,12.28,75000,75400,74500,96000,51800,73900,74793.95,14.68,0,-3644,76500,75200,74200,72900,71900,75850,73550,57,22100,500,53200,100,1,11483026,8578,-88.30,9.00,12,0.08,-846.00,8297.00,101900,20250404,-26.69,22350,20240805,234.23,101900,-26.69,20250404,30500,144.92,20250203,101900,-26.69,20250404,22350,234.23,20240805,1.78,Y,388720,500,57 억,,1686177,N,N,2349,N,00,N 20250422,161156,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,73900,-1200,5,-1.60,5408957400,72832,95.67,73300,75500,73200,97600,52600,75100,74266.22,14.64,0,7221,78300,76700,75800,74200,73300,76250,73750,57,22500,500,54070,100,1,11483026,8486,-87.35,8.91,12,0.63,-846.00,8297.00,101900,20250404,-27.48,22350,20240805,230.65,101900,-27.48,20250404,30500,142.30,20250203,101900,-27.48,20250404,22350,230.65,20240805,1.80,Y,388720,500,57 억,,1680789,N,N,2349,N,00,N 20250422,151217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,73850,-1250,5,-1.66,5095687350,68588,90.09,73300,75500,73200,97600,52600,75100,74294.15,14.64,0,7750,78300,76700,75800,74200,73300,76250,73750,57,22500,500,54070,100,1,11483026,8480,-87.29,8.90,12,0.60,-846.00,8297.00,101900,20250404,-27.53,22350,20240805,230.43,101900,-27.53,20250404,30500,142.13,20250203,101900,-27.53,20250404,22350,230.43,20240805,1.80,Y,388720,500,57 억,,1680789,N,N,4063,N,00,N 20250422,141218,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,74300,-800,5,-1.07,4055315050,54513,71.60,73300,75500,73200,97600,52600,75100,74391.71,14.64,0,11424,78300,76700,75800,74200,73300,76250,73750,57,22500,500,54070,100,1,11483026,8532,-87.83,8.96,12,0.47,-846.00,8297.00,101900,20250404,-27.09,22350,20240805,232.44,101900,-27.09,20250404,30500,143.61,20250203,101900,-27.09,20250404,22350,232.44,20240805,1.80,Y,388720,500,57 억,,1680789,N,N,4063,N,00,N diff --git a/388790/price/prices-20250401.csv b/388790/price/prices-20250401.csv index ab56aa729c67..83084f8a92d2 100644 --- a/388790/price/prices-20250401.csv +++ b/388790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,65,2,2.69,258202977,104945,147.96,2490,2495,2420,3145,1695,2420,2460.36,2.13,0,15228,2473,2446,2423,2396,2373,2435,2385,31,725,100,1500,5,1,30590343,760,-19.88,3.53,12,0.34,-125.00,704.00,5270,20240627,-52.85,1798,20240415,38.21,3395,-26.80,20250110,2020,23.02,20250409,5270,-52.85,20240627,1894,31.20,20240423,2.41,Y,388790,100,30 억,,650705,N,N,6425,N,00,N +20250423,151225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,70,2,2.89,237515642,96637,136.25,2490,2490,2420,3145,1695,2420,2457.81,2.13,0,10483,2473,2446,2423,2396,2373,2435,2385,31,725,100,1500,5,1,30590343,762,-19.92,3.54,12,0.32,-125.00,704.00,5270,20240627,-52.75,1798,20240415,38.49,3395,-26.66,20250110,2020,23.27,20250409,5270,-52.75,20240627,1894,31.47,20240423,2.41,Y,388790,100,30 억,,650705,N,N,12587,N,00,N +20250423,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,60,2,2.48,199281932,81231,114.53,2490,2490,2420,3145,1695,2420,2453.27,2.13,0,8475,2473,2446,2423,2396,2373,2435,2385,31,725,100,1500,5,1,30590343,759,-19.84,3.52,12,0.27,-125.00,704.00,5270,20240627,-52.94,1798,20240415,37.93,3395,-26.95,20250110,2020,22.77,20250409,5270,-52.94,20240627,1894,30.94,20240423,2.41,Y,388790,100,30 억,,650705,N,N,12587,N,00,N +20250423,131223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,40,2,1.65,152594827,62315,87.86,2490,2490,2420,3145,1695,2420,2448.77,2.13,0,709,2473,2446,2423,2396,2373,2435,2385,31,725,100,1500,5,1,30590343,753,-19.68,3.49,12,0.20,-125.00,704.00,5270,20240627,-53.32,1798,20240415,36.82,3395,-27.54,20250110,2020,21.78,20250409,5270,-53.32,20240627,1894,29.88,20240423,2.41,Y,388790,100,30 억,,650705,N,N,12587,N,00,N +20250423,121226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2437,17,2,0.70,128269745,52384,73.86,2490,2490,2420,3145,1695,2420,2448.64,2.13,0,-2074,2473,2446,2423,2396,2373,2435,2385,31,725,100,1500,5,1,30590343,745,-19.50,3.46,12,0.17,-125.00,704.00,5270,20240627,-53.76,1798,20240415,35.54,3395,-28.22,20250110,2020,20.64,20250409,5270,-53.76,20240627,1894,28.67,20240423,2.41,Y,388790,100,30 억,,650705,N,N,12587,N,00,N +20250423,111227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,20,2,0.83,126604989,51701,72.89,2490,2490,2420,3145,1695,2420,2448.79,2.13,0,-2071,2473,2446,2423,2396,2373,2435,2385,31,725,100,1500,5,1,30590343,746,-19.52,3.47,12,0.17,-125.00,704.00,5270,20240627,-53.70,1798,20240415,35.71,3395,-28.13,20250110,2020,20.79,20250409,5270,-53.70,20240627,1894,28.83,20240423,2.41,Y,388790,100,30 억,,650705,N,N,12587,N,00,N +20250423,101229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,30,2,1.24,122856829,50161,70.72,2490,2490,2420,3145,1695,2420,2449.25,2.13,0,-2634,2473,2446,2423,2396,2373,2435,2385,31,725,100,1500,5,1,30590343,749,-19.60,3.48,12,0.16,-125.00,704.00,5270,20240627,-53.51,1798,20240415,36.26,3395,-27.84,20250110,2020,21.29,20250409,5270,-53.51,20240627,1894,29.36,20240423,2.41,Y,388790,100,30 억,,650705,N,N,12587,N,00,N +20250423,091235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,30,2,1.24,57925715,23542,33.19,2490,2490,2440,3145,1695,2420,2460.53,2.13,0,1685,2473,2446,2423,2396,2373,2435,2385,31,725,100,1500,5,1,30590343,749,-19.60,3.48,12,0.08,-125.00,704.00,5270,20240627,-53.51,1798,20240415,36.26,3395,-27.84,20250110,2020,21.29,20250409,5270,-53.51,20240627,1894,29.36,20240423,2.41,Y,388790,100,30 억,,650705,N,N,12587,N,00,N 20250422,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2420,-25,5,-1.02,171248775,70928,127.37,2430,2450,2400,3175,1715,2445,2414.38,2.19,0,-3153,2531,2487,2451,2407,2371,2510,2430,30,730,100,1510,5,1,29913930,724,-19.36,3.44,12,0.24,-125.00,704.00,5270,20240627,-54.08,1798,20240415,34.59,3395,-28.72,20250110,2020,19.80,20250409,5270,-54.08,20240627,1870,29.41,20240422,2.42,Y,388790,100,29 억,,653811,N,N,12587,N,00,N 20250422,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2405,-40,5,-1.64,160703570,66560,119.52,2430,2450,2400,3175,1715,2445,2414.42,2.19,0,-3777,2531,2487,2451,2407,2371,2510,2430,30,730,100,1510,5,1,29913930,719,-19.24,3.42,12,0.22,-125.00,704.00,5270,20240627,-54.36,1798,20240415,33.76,3395,-29.16,20250110,2020,19.06,20250409,5270,-54.36,20240627,1870,28.61,20240422,2.42,Y,388790,100,29 억,,653811,N,N,1755,N,00,N 20250422,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,-35,5,-1.43,133620180,55296,99.30,2430,2450,2405,3175,1715,2445,2416.45,2.19,0,-6531,2531,2487,2451,2407,2371,2510,2430,30,730,100,1510,5,1,29913930,721,-19.28,3.42,12,0.18,-125.00,704.00,5270,20240627,-54.27,1798,20240415,34.04,3395,-29.01,20250110,2020,19.31,20250409,5270,-54.27,20240627,1870,28.88,20240422,2.42,Y,388790,100,29 억,,653811,N,N,1755,N,00,N diff --git a/388870/price/prices-20250401.csv b/388870/price/prices-20250401.csv index baba9c00592f..de32b6ee4310 100644 --- a/388870/price/prices-20250401.csv +++ b/388870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,40,2,0.56,401623410,56584,104.39,7180,7380,6940,9300,5020,7160,7097.83,0.20,0,-3380,7513,7336,7043,6866,6573,7425,6955,65,2140,500,5010,10,1,12945932,932,-8.81,5.01,12,0.44,-817.00,1438.00,16950,20240412,-57.52,5300,20250409,35.85,9740,-26.08,20250212,5300,35.85,20250409,16420,-56.15,20240423,5300,35.85,20250409,0.71,Y,388870,500,64 억,,25663,N,N,1045,N,00,N +20250423,151225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-60,5,-0.84,383864210,54114,99.84,7180,7380,6940,9300,5020,7160,7093.62,0.20,0,-3417,7513,7336,7043,6866,6573,7425,6955,65,2140,500,5010,10,1,12945932,919,-8.69,4.94,12,0.42,-817.00,1438.00,16950,20240412,-58.11,5300,20250409,33.96,9740,-27.10,20250212,5300,33.96,20250409,16420,-56.76,20240423,5300,33.96,20250409,0.71,Y,388870,500,64 억,,25663,N,N,961,N,00,N +20250423,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-10,5,-0.14,354389660,49966,92.18,7180,7380,6940,9300,5020,7160,7092.62,0.20,0,-4866,7513,7336,7043,6866,6573,7425,6955,65,2140,500,5010,10,1,12945932,926,-8.75,4.97,12,0.39,-817.00,1438.00,16950,20240412,-57.82,5300,20250409,34.91,9740,-26.59,20250212,5300,34.91,20250409,16420,-56.46,20240423,5300,34.91,20250409,0.71,Y,388870,500,64 억,,25663,N,N,961,N,00,N +20250423,131223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-70,5,-0.98,328259860,46276,85.38,7180,7380,6940,9300,5020,7160,7093.52,0.20,0,-4341,7513,7336,7043,6866,6573,7425,6955,65,2140,500,5010,10,1,12945932,918,-8.68,4.93,12,0.36,-817.00,1438.00,16950,20240412,-58.17,5300,20250409,33.77,9740,-27.21,20250212,5300,33.77,20250409,16420,-56.82,20240423,5300,33.77,20250409,0.71,Y,388870,500,64 억,,25663,N,N,961,N,00,N +20250423,121227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-60,5,-0.84,287696180,40514,74.75,7180,7380,6940,9300,5020,7160,7101.15,0.20,0,-4154,7513,7336,7043,6866,6573,7425,6955,65,2140,500,5010,10,1,12945932,919,-8.69,4.94,12,0.31,-817.00,1438.00,16950,20240412,-58.11,5300,20250409,33.96,9740,-27.10,20250212,5300,33.96,20250409,16420,-56.76,20240423,5300,33.96,20250409,0.71,Y,388870,500,64 억,,25663,N,N,961,N,00,N +20250423,111227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7090,-70,5,-0.98,254767970,35871,66.18,7180,7380,6940,9300,5020,7160,7102.34,0.20,0,-2350,7513,7336,7043,6866,6573,7425,6955,65,2140,500,5010,10,1,12945932,918,-8.68,4.93,12,0.28,-817.00,1438.00,16950,20240412,-58.17,5300,20250409,33.77,9740,-27.21,20250212,5300,33.77,20250409,16420,-56.82,20240423,5300,33.77,20250409,0.71,Y,388870,500,64 억,,25663,N,N,961,N,00,N +20250423,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-140,5,-1.96,234436920,32977,60.84,7180,7380,6940,9300,5020,7160,7109.10,0.20,0,-1884,7513,7336,7043,6866,6573,7425,6955,65,2140,500,5010,10,1,12945932,909,-8.59,4.88,12,0.25,-817.00,1438.00,16950,20240412,-58.58,5300,20250409,32.45,9740,-27.93,20250212,5300,32.45,20250409,16420,-57.25,20240423,5300,32.45,20250409,0.71,Y,388870,500,64 억,,25663,N,N,961,N,00,N +20250423,091235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,0,3,0.00,126823690,17607,32.48,7180,7380,7070,9300,5020,7160,7203.03,0.20,0,-1364,7513,7336,7043,6866,6573,7425,6955,65,2140,500,5010,10,1,12945932,927,-8.76,4.98,12,0.14,-817.00,1438.00,16950,20240412,-57.76,5300,20250409,35.09,9740,-26.49,20250212,5300,35.09,20250409,16420,-56.39,20240423,5300,35.09,20250409,0.71,Y,388870,500,64 억,,25663,N,N,961,N,00,N 20250422,161156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,230,2,3.32,380894440,54202,150.14,6800,7220,6750,9000,4860,6930,7027.31,0.09,0,13868,7330,7130,6980,6780,6630,7055,6705,65,2070,500,4850,10,1,12945932,927,-8.76,4.98,12,0.42,-817.00,1438.00,16950,20240412,-57.76,5300,20250409,35.09,9740,-26.49,20250212,5300,35.09,20250409,16420,-56.39,20240423,5300,35.09,20250409,0.73,Y,388870,500,64 억,,11155,N,N,961,N,00,N 20250422,151218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,180,2,2.60,374571640,53318,147.69,6800,7220,6750,9000,4860,6930,7025.24,0.09,0,13846,7330,7130,6980,6780,6630,7055,6705,65,2070,500,4850,10,1,12945932,920,-8.70,4.94,12,0.41,-817.00,1438.00,16950,20240412,-58.05,5300,20250409,34.15,9740,-27.00,20250212,5300,34.15,20250409,16420,-56.70,20240423,5300,34.15,20250409,0.73,Y,388870,500,64 억,,11155,N,N,724,N,00,N 20250422,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,170,2,2.45,258390270,37090,102.74,6800,7200,6750,9000,4860,6930,6966.58,0.09,0,9088,7330,7130,6980,6780,6630,7055,6705,65,2070,500,4850,10,1,12945932,919,-8.69,4.94,12,0.29,-817.00,1438.00,16950,20240412,-58.11,5300,20250409,33.96,9740,-27.10,20250212,5300,33.96,20250409,16420,-56.76,20240423,5300,33.96,20250409,0.73,Y,388870,500,64 억,,11155,N,N,724,N,00,N diff --git a/389020/price/prices-20250401.csv b/389020/price/prices-20250401.csv index fd01fd9802fc..87f7824a56c0 100644 --- a/389020/price/prices-20250401.csv +++ b/389020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161204,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39000,700,2,1.83,1418745150,36331,96.55,39500,39650,38700,49750,26850,38300,39050.55,0.96,0,3974,38966,38632,37966,37632,36966,38800,37800,32,11450,500,26810,50,1,6197730,2417,121.88,5.69,12,0.59,320.00,6860.00,131000,20240419,-70.23,25900,20241120,50.58,54000,-27.78,20250214,30700,27.04,20250409,118700,-67.14,20240423,25900,50.58,20241120,4.41,Y,389020,500,32 억,,59637,N,N,1472,N,00,N +20250423,151226,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39100,800,2,2.09,1357746900,34768,92.39,39500,39650,38700,49750,26850,38300,39051.63,0.96,0,3630,38966,38632,37966,37632,36966,38800,37800,32,11450,500,26810,50,1,6197730,2423,122.19,5.70,12,0.56,320.00,6860.00,131000,20240419,-70.15,25900,20241120,50.97,54000,-27.59,20250214,30700,27.36,20250409,118700,-67.06,20240423,25900,50.97,20241120,4.41,Y,389020,500,32 억,,59637,N,N,1046,N,00,N +20250423,141224,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38800,500,2,1.31,1229245300,31465,83.61,39500,39650,38700,49750,26850,38300,39067.07,0.96,0,1341,38966,38632,37966,37632,36966,38800,37800,32,11450,500,26810,50,1,6197730,2405,121.25,5.66,12,0.51,320.00,6860.00,131000,20240419,-70.38,25900,20241120,49.81,54000,-28.15,20250214,30700,26.38,20250409,118700,-67.31,20240423,25900,49.81,20241120,4.41,Y,389020,500,32 억,,59637,N,N,1046,N,00,N +20250423,131223,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38900,600,2,1.57,1126509000,28822,76.59,39500,39650,38700,49750,26850,38300,39085.04,0.96,0,372,38966,38632,37966,37632,36966,38800,37800,32,11450,500,26810,50,1,6197730,2411,121.56,5.67,12,0.47,320.00,6860.00,131000,20240419,-70.31,25900,20241120,50.19,54000,-27.96,20250214,30700,26.71,20250409,118700,-67.23,20240423,25900,50.19,20241120,4.41,Y,389020,500,32 억,,59637,N,N,1046,N,00,N +20250423,121227,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39000,700,2,1.83,996189900,25463,67.66,39500,39650,38750,49750,26850,38300,39123.04,0.96,0,405,38966,38632,37966,37632,36966,38800,37800,32,11450,500,26810,50,1,6197730,2417,121.88,5.69,12,0.41,320.00,6860.00,131000,20240419,-70.23,25900,20241120,50.58,54000,-27.78,20250214,30700,27.04,20250409,118700,-67.14,20240423,25900,50.58,20241120,4.41,Y,389020,500,32 억,,59637,N,N,1046,N,00,N +20250423,111227,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38900,600,2,1.57,886062700,22635,60.15,39500,39650,38750,49750,26850,38300,39145.69,0.96,0,-513,38966,38632,37966,37632,36966,38800,37800,32,11450,500,26810,50,1,6197730,2411,121.56,5.67,12,0.37,320.00,6860.00,131000,20240419,-70.31,25900,20241120,50.19,54000,-27.96,20250214,30700,26.71,20250409,118700,-67.23,20240423,25900,50.19,20241120,4.41,Y,389020,500,32 억,,59637,N,N,1046,N,00,N +20250423,101230,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39050,750,2,1.96,759956000,19393,51.53,39500,39650,38750,49750,26850,38300,39187.13,0.96,0,-1318,38966,38632,37966,37632,36966,38800,37800,32,11450,500,26810,50,1,6197730,2420,122.03,5.69,12,0.31,320.00,6860.00,131000,20240419,-70.19,25900,20241120,50.77,54000,-27.69,20250214,30700,27.20,20250409,118700,-67.10,20240423,25900,50.77,20241120,4.41,Y,389020,500,32 억,,59637,N,N,1046,N,00,N +20250423,091235,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39150,850,2,2.22,282820700,7234,19.22,39500,39500,38750,49750,26850,38300,39096.03,0.96,0,-2698,38966,38632,37966,37632,36966,38800,37800,32,11450,500,26810,50,1,6197730,2426,122.34,5.71,12,0.12,320.00,6860.00,131000,20240419,-70.11,25900,20241120,51.16,54000,-27.50,20250214,30700,27.52,20250409,118700,-67.02,20240423,25900,51.16,20241120,4.41,Y,389020,500,32 억,,59637,N,N,1046,N,00,N 20250422,161156,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38300,-450,5,-1.16,1421609825,37631,22.35,37800,38300,37300,50300,27150,38750,37777.42,1.02,0,-4282,43283,41016,38233,35966,33183,42150,37100,32,11550,500,27120,50,1,6197730,2374,119.69,5.58,12,0.61,320.00,6860.00,131000,20240419,-70.76,25900,20241120,47.88,54000,-29.07,20250214,30700,24.76,20250409,118700,-67.73,20240423,25900,47.88,20241120,4.43,Y,389020,500,32 억,,63339,N,N,1046,N,00,N 20250422,151218,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38050,-700,5,-1.81,1362470275,36085,21.43,37800,38250,37300,50300,27150,38750,37757.25,1.02,0,-4517,43283,41016,38233,35966,33183,42150,37100,32,11550,500,27120,50,1,6197730,2358,118.91,5.55,12,0.58,320.00,6860.00,131000,20240419,-70.95,25900,20241120,46.91,54000,-29.54,20250214,30700,23.94,20250409,118700,-67.94,20240423,25900,46.91,20241120,4.43,Y,389020,500,32 억,,63339,N,N,4261,N,00,N 20250422,141219,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37850,-900,5,-2.32,1262290900,33443,19.86,37800,38250,37300,50300,27150,38750,37744.55,1.02,0,-4652,43283,41016,38233,35966,33183,42150,37100,32,11550,500,27120,50,1,6197730,2346,118.28,5.52,12,0.54,320.00,6860.00,131000,20240419,-71.11,25900,20241120,46.14,54000,-29.91,20250214,30700,23.29,20250409,118700,-68.11,20240423,25900,46.14,20241120,4.43,Y,389020,500,32 억,,63339,N,N,4261,N,00,N diff --git a/389030/price/prices-20250401.csv b/389030/price/prices-20250401.csv index 22285d34ff12..1c92052e0631 100644 --- a/389030/price/prices-20250401.csv +++ b/389030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,145,2,12.08,4720552668,3358734,17884.63,1201,1560,1201,1560,840,1200,1405.48,0.95,0,24815,1214,1207,1194,1187,1174,1210,1190,167,360,500,810,1,1,33351845,449,-3.65,2.02,12,10.07,-368.00,667.00,1981,20240529,-32.10,1080,20250409,24.54,1560,-13.78,20250423,1080,24.54,20250409,1981,-32.10,20240529,1080,24.54,20250409,0.53,Y,389030,500,166 억,,317045,N,N,1185,N,00,N +20250423,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1315,115,2,9.58,4652030375,3307385,17611.21,1201,1560,1201,1560,840,1200,1406.56,0.95,0,29337,1214,1207,1194,1187,1174,1210,1190,167,360,500,810,1,1,33351845,439,-3.57,1.97,12,9.92,-368.00,667.00,1981,20240529,-33.62,1080,20250409,21.76,1560,-15.71,20250423,1080,21.76,20250409,1981,-33.62,20240529,1080,21.76,20250409,0.53,Y,389030,500,166 억,,317045,N,N,319,N,00,N +20250423,141225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1305,105,2,8.75,4395484310,3115355,16588.68,1201,1560,1201,1560,840,1200,1410.91,0.95,0,24376,1214,1207,1194,1187,1174,1210,1190,167,360,500,810,1,1,33351845,435,-3.55,1.96,12,9.34,-368.00,667.00,1981,20240529,-34.12,1080,20250409,20.83,1560,-16.35,20250423,1080,20.83,20250409,1981,-34.12,20240529,1080,20.83,20250409,0.53,Y,389030,500,166 억,,317045,N,N,319,N,00,N +20250423,131223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1311,111,2,9.25,4305287904,3046335,16221.17,1201,1560,1201,1560,840,1200,1413.27,0.95,0,22321,1214,1207,1194,1187,1174,1210,1190,167,360,500,810,1,1,33351845,437,-3.56,1.97,12,9.13,-368.00,667.00,1981,20240529,-33.82,1080,20250409,21.39,1560,-15.96,20250423,1080,21.39,20250409,1981,-33.82,20240529,1080,21.39,20250409,0.53,Y,389030,500,166 억,,317045,N,N,319,N,00,N +20250423,121227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1321,121,2,10.08,4222524680,2983769,15888.01,1201,1560,1201,1560,840,1200,1415.16,0.95,0,25639,1214,1207,1194,1187,1174,1210,1190,167,360,500,810,1,1,33351845,441,-3.59,1.98,12,8.95,-368.00,667.00,1981,20240529,-33.32,1080,20250409,22.31,1560,-15.32,20250423,1080,22.31,20250409,1981,-33.32,20240529,1080,22.31,20250409,0.53,Y,389030,500,166 억,,317045,N,N,319,N,00,N +20250423,111228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1317,117,2,9.75,4054799287,2855710,15206.12,1201,1560,1201,1560,840,1200,1419.89,0.95,0,21642,1214,1207,1194,1187,1174,1210,1190,167,360,500,810,1,1,33351845,439,-3.58,1.97,12,8.56,-368.00,667.00,1981,20240529,-33.52,1080,20250409,21.94,1560,-15.58,20250423,1080,21.94,20250409,1981,-33.52,20240529,1080,21.94,20250409,0.53,Y,389030,500,166 억,,317045,N,N,319,N,00,N +20250423,101230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1385,185,2,15.42,3491370017,2438102,12982.44,1201,1560,1201,1560,840,1200,1432.00,0.95,0,11959,1214,1207,1194,1187,1174,1210,1190,167,360,500,810,1,1,33351845,462,-3.76,2.08,12,7.31,-368.00,667.00,1981,20240529,-30.09,1080,20250409,28.24,1560,-11.22,20250423,1080,28.24,20250409,1981,-30.09,20240529,1080,28.24,20250409,0.53,Y,389030,500,166 억,,317045,N,N,319,N,00,N +20250423,091236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1321,121,2,10.08,102189272,80815,430.32,1201,1321,1201,1560,840,1200,1264.48,0.95,0,7716,1214,1207,1194,1187,1174,1210,1190,167,360,500,810,1,1,33351845,441,-3.59,1.98,12,0.24,-368.00,667.00,1981,20240529,-33.32,1080,20250409,22.31,1500,-11.93,20250110,1080,22.31,20250409,1981,-33.32,20240529,1080,22.31,20250409,0.53,Y,389030,500,166 억,,317045,Y,N,319,N,00,N 20250422,161157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,-5,5,-0.41,22378455,18780,26.43,1200,1201,1181,1566,844,1205,1191.61,0.97,0,-5192,1274,1239,1202,1167,1130,1257,1185,167,361,500,810,1,1,33351845,400,-3.26,1.80,12,0.06,-368.00,667.00,1981,20240529,-39.42,1080,20250409,11.11,1500,-20.00,20250110,1080,11.11,20250409,1981,-39.42,20240529,1080,11.11,20250409,0.56,Y,389030,500,166 억,,322184,N,N,319,N,00,N 20250422,151218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1195,-10,5,-0.83,13523400,11332,15.95,1200,1201,1185,1566,844,1205,1193.38,0.97,0,-5069,1274,1239,1202,1167,1130,1257,1185,167,361,500,810,1,1,33351845,399,-3.25,1.79,12,0.03,-368.00,667.00,1981,20240529,-39.68,1080,20250409,10.65,1500,-20.33,20250110,1080,10.65,20250409,1981,-39.68,20240529,1080,10.65,20250409,0.56,Y,389030,500,166 억,,322184,N,N,1286,N,00,N 20250422,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1195,-10,5,-0.83,11815745,9903,13.94,1200,1201,1185,1566,844,1205,1193.15,0.97,0,-4886,1274,1239,1202,1167,1130,1257,1185,167,361,500,810,1,1,33351845,399,-3.25,1.79,12,0.03,-368.00,667.00,1981,20240529,-39.68,1080,20250409,10.65,1500,-20.33,20250110,1080,10.65,20250409,1981,-39.68,20240529,1080,10.65,20250409,0.56,Y,389030,500,166 억,,322184,N,N,1286,N,00,N diff --git a/389140/price/prices-20250401.csv b/389140/price/prices-20250401.csv index b6de7c0aed4d..c55ba5ad7fef 100644 --- a/389140/price/prices-20250401.csv +++ b/389140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161204,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,20250,-8650,4,-29.93,416384294675,16671557,5674.50,31700,33100,20250,37550,20250,28900,25016.28,0.82,0,16200,28900,28900,28900,28900,28900,28900,28900,56,8650,500,0,50,1,11112735,2250,-19.53,7.34,12,150.02,-1037.00,2758.00,33100,20250423,-38.82,3945,20241209,413.31,33100,-38.82,20250423,4655,335.02,20250203,33100,-38.82,20250423,3945,413.31,20241209,0.48,Y,389140,500,55 억,,91170,N,N,14083,N,02,N +20250423,151226,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,20750,-8150,5,-28.20,404727351875,16105995,5482.00,31700,33100,20300,37550,20250,28900,25128.99,0.82,0,46253,28900,28900,28900,28900,28900,28900,28900,56,8650,500,0,50,1,11112735,2306,-20.01,7.52,12,144.93,-1037.00,2758.00,33100,20250423,-37.31,3945,20241209,425.98,33100,-37.31,20250423,4655,345.76,20250203,33100,-37.31,20250423,3945,425.98,20241209,0.48,Y,389140,500,55 억,,91170,N,N,12,N,02,N +20250423,141225,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,22250,-6650,5,-23.01,369012117600,14421929,4908.79,31700,33100,21750,37550,20250,28900,25586.87,0.82,0,-72162,28900,28900,28900,28900,28900,28900,28900,56,8650,500,0,50,1,11112735,2473,-21.46,8.07,12,129.78,-1037.00,2758.00,33100,20250423,-32.78,3945,20241209,464.01,33100,-32.78,20250423,4655,377.98,20250203,33100,-32.78,20250423,3945,464.01,20241209,0.48,Y,389140,500,55 억,,91170,N,N,12,N,02,N +20250423,131224,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,22700,-6200,5,-21.45,335035245075,12893534,4388.57,31700,33100,22550,37550,20250,28900,25984.75,0.82,0,-48983,28900,28900,28900,28900,28900,28900,28900,56,8650,500,0,50,1,11112735,2523,-21.89,8.23,12,116.02,-1037.00,2758.00,33100,20250423,-31.42,3945,20241209,475.41,33100,-31.42,20250423,4655,387.65,20250203,33100,-31.42,20250423,3945,475.41,20241209,0.48,Y,389140,500,55 억,,91170,N,N,12,N,02,N +20250423,121227,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24600,-4300,5,-14.88,301658431475,11463891,3901.96,31700,33100,23500,37550,20250,28900,26313.79,0.82,0,-49858,28900,28900,28900,28900,28900,28900,28900,56,8650,500,0,50,1,11112735,2734,-23.72,8.92,12,103.16,-1037.00,2758.00,33100,20250423,-25.68,3945,20241209,523.57,33100,-25.68,20250423,4655,428.46,20250203,33100,-25.68,20250423,3945,523.57,20241209,0.48,Y,389140,500,55 억,,91170,N,N,12,N,02,N +20250423,111228,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,25350,-3550,5,-12.28,262987331600,9937105,3382.29,31700,33100,23500,37550,20250,28900,26465.18,0.82,0,23953,28900,28900,28900,28900,28900,28900,28900,56,8650,500,0,50,1,11112735,2817,-24.45,9.19,12,89.42,-1037.00,2758.00,33100,20250423,-23.41,3945,20241209,542.59,33100,-23.41,20250423,4655,444.58,20250203,33100,-23.41,20250423,3945,542.59,20241209,0.48,Y,389140,500,55 억,,91170,N,N,12,N,02,N +20250423,101230,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,24600,-4300,5,-14.88,222758196875,8300625,2825.28,31700,33100,23500,37550,20250,28900,26836.31,0.82,0,76422,28900,28900,28900,28900,28900,28900,28900,56,8650,500,0,50,1,11112735,2734,-23.72,8.92,12,74.69,-1037.00,2758.00,33100,20250423,-25.68,3945,20241209,523.57,33100,-25.68,20250423,4655,428.46,20250203,33100,-25.68,20250423,3945,523.57,20241209,0.48,Y,389140,500,55 억,,91170,N,N,12,N,02,N +20250423,091236,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,27000,-1900,5,-6.57,97395772375,3362088,1144.35,31700,33100,25550,37550,20250,28900,28968.84,0.82,0,-13889,28900,28900,28900,28900,28900,28900,28900,56,8650,500,0,50,1,11112735,3000,-26.04,9.79,12,30.25,-1037.00,2758.00,33100,20250423,-18.43,3945,20241209,584.41,33100,-18.43,20250423,4655,480.02,20250203,33100,-18.43,20250423,3945,584.41,20241209,0.48,Y,389140,500,55 억,,91170,N,N,12,N,02,N 20250422,161157,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28900,6650,1,29.89,8476427800,293302,0.00,28900,28900,28900,28900,15600,22250,28900.00,0.92,0,-71,22250,22250,22250,22250,22250,22250,22250,56,6650,500,0,50,1,11112735,3212,-27.87,10.48,12,2.64,-1037.00,2758.00,28900,20250422,0.00,3945,20241209,632.57,28900,0.00,20250422,4655,520.84,20250203,28900,0.00,20250422,3945,632.57,20241209,0.55,Y,389140,500,55 억,,101696,N,N,12,N,02,N 20250422,151219,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28900,6650,1,29.89,7177488400,248356,0.00,28900,28900,28900,28900,15600,22250,28900.00,0.92,0,-403,22250,22250,22250,22250,22250,22250,22250,56,6650,500,0,50,1,11112735,3212,-27.87,10.48,12,2.23,-1037.00,2758.00,28900,20250422,0.00,3945,20241209,632.57,28900,0.00,20250422,4655,520.84,20250203,28900,0.00,20250422,3945,632.57,20241209,0.55,Y,389140,500,55 억,,101696,N,N,0,N,02,N 20250422,141219,53,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28900,6650,1,29.89,6896233600,238624,0.00,28900,28900,28900,28900,15600,22250,28900.00,0.92,0,-370,22250,22250,22250,22250,22250,22250,22250,56,6650,500,0,50,1,11112735,3212,-27.87,10.48,12,2.15,-1037.00,2758.00,28900,20250422,0.00,3945,20241209,632.57,28900,0.00,20250422,4655,520.84,20250203,28900,0.00,20250422,3945,632.57,20241209,0.55,Y,389140,500,55 억,,101696,N,N,0,N,02,N diff --git a/389260/price/prices-20250401.csv b/389260/price/prices-20250401.csv index 6e4452443ef1..6c509f783466 100644 --- a/389260/price/prices-20250401.csv +++ b/389260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161205,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15320,-800,5,-4.96,4017164655,261856,29.43,15840,15840,14960,20950,11290,16120,15341.13,0.31,0,-5685,17906,17012,15406,14512,12906,17460,14960,17,4830,100,10630,10,1,17050000,2612,33.52,2.03,12,1.54,457.00,7551.00,21400,20240527,-28.41,9710,20241113,57.78,16300,-6.01,20250422,11000,39.27,20250203,21400,-28.41,20240527,9710,57.78,20241113,1.17,Y,389260,100,17 억,,52042,N,N,12851,N,00,N +20250423,151227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15280,-840,5,-5.21,3932584895,256334,28.81,15840,15840,14960,20950,11290,16120,15341.64,0.31,0,-5000,17906,17012,15406,14512,12906,17460,14960,17,4830,100,10630,10,1,17050000,2605,33.44,2.02,12,1.50,457.00,7551.00,21400,20240527,-28.60,9710,20241113,57.36,16300,-6.26,20250422,11000,38.91,20250203,21400,-28.60,20240527,9710,57.36,20241113,1.17,Y,389260,100,17 억,,52042,N,N,1927,N,00,N +20250423,141225,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15230,-890,5,-5.52,3762981485,245216,27.56,15840,15840,14960,20950,11290,16120,15345.58,0.31,0,-5049,17906,17012,15406,14512,12906,17460,14960,17,4830,100,10630,10,1,17050000,2597,33.33,2.02,12,1.44,457.00,7551.00,21400,20240527,-28.83,9710,20241113,56.85,16300,-6.56,20250422,11000,38.45,20250203,21400,-28.83,20240527,9710,56.85,20241113,1.17,Y,389260,100,17 억,,52042,N,N,1927,N,00,N +20250423,131224,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15290,-830,5,-5.15,3577676735,233097,26.20,15840,15840,14960,20950,11290,16120,15348.45,0.31,0,-5101,17906,17012,15406,14512,12906,17460,14960,17,4830,100,10630,10,1,17050000,2607,33.46,2.02,12,1.37,457.00,7551.00,21400,20240527,-28.55,9710,20241113,57.47,16300,-6.20,20250422,11000,39.00,20250203,21400,-28.55,20240527,9710,57.47,20241113,1.17,Y,389260,100,17 억,,52042,N,N,1927,N,00,N +20250423,121228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15200,-920,5,-5.71,3427423535,223224,25.09,15840,15840,14960,20950,11290,16120,15354.19,0.31,0,-4132,17906,17012,15406,14512,12906,17460,14960,17,4830,100,10630,10,1,17050000,2592,33.26,2.01,12,1.31,457.00,7551.00,21400,20240527,-28.97,9710,20241113,56.54,16300,-6.75,20250422,11000,38.18,20250203,21400,-28.97,20240527,9710,56.54,20241113,1.17,Y,389260,100,17 억,,52042,N,N,1927,N,00,N +20250423,111228,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15350,-770,5,-4.78,3250016230,211592,23.78,15840,15840,14960,20950,11290,16120,15359.83,0.31,0,-3466,17906,17012,15406,14512,12906,17460,14960,17,4830,100,10630,10,1,17050000,2617,33.59,2.03,12,1.24,457.00,7551.00,21400,20240527,-28.27,9710,20241113,58.08,16300,-5.83,20250422,11000,39.55,20250203,21400,-28.27,20240527,9710,58.08,20241113,1.17,Y,389260,100,17 억,,52042,N,N,1927,N,00,N +20250423,101230,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15100,-1020,5,-6.33,2452057340,159153,17.89,15840,15840,15050,20950,11290,16120,15406.92,0.31,0,1734,17906,17012,15406,14512,12906,17460,14960,17,4830,100,10630,10,1,17050000,2575,33.04,2.00,12,0.93,457.00,7551.00,21400,20240527,-29.44,9710,20241113,55.51,16300,-7.36,20250422,11000,37.27,20250203,21400,-29.44,20240527,9710,55.51,20241113,1.17,Y,389260,100,17 억,,52042,N,N,1927,N,00,N +20250423,091236,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15440,-680,5,-4.22,1437597650,92623,10.41,15840,15840,15080,20950,11290,16120,15520.96,0.31,0,2337,17906,17012,15406,14512,12906,17460,14960,17,4830,100,10630,10,1,17050000,2633,33.79,2.04,12,0.54,457.00,7551.00,21400,20240527,-27.85,9710,20241113,59.01,16300,-5.28,20250422,11000,40.36,20250203,21400,-27.85,20240527,9710,59.01,20241113,1.17,Y,389260,100,17 억,,52042,N,N,1927,N,00,N 20250422,161157,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16120,2340,2,16.98,13567029285,889683,4399.58,13800,16300,13800,17910,9650,13780,15246.06,0.66,0,-52727,14086,13932,13806,13652,13526,14010,13730,17,4130,100,9090,10,1,17050000,2748,35.27,2.13,12,5.22,457.00,7551.00,21400,20240527,-24.67,9710,20241113,66.01,16300,-1.10,20250422,11000,46.55,20250203,21400,-24.67,20240527,9710,66.01,20241113,1.15,Y,389260,100,17 억,,112727,N,N,1927,N,00,N 20250422,151219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15680,1900,2,13.79,9604464465,640750,3168.58,13800,15840,13800,17910,9650,13780,14989.41,0.66,0,-22403,14086,13932,13806,13652,13526,14010,13730,17,4130,100,9090,10,1,17050000,2673,34.31,2.08,12,3.76,457.00,7551.00,21400,20240527,-26.73,9710,20241113,61.48,15840,-1.01,20250422,11000,42.55,20250203,21400,-26.73,20240527,9710,61.48,20241113,1.15,Y,389260,100,17 억,,112727,N,N,566,N,00,N 20250422,141220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14540,760,2,5.52,5305927370,359260,1776.58,13800,15350,13800,17910,9650,13780,14769.05,0.66,0,8879,14086,13932,13806,13652,13526,14010,13730,17,4130,100,9090,10,1,17050000,2479,31.82,1.93,12,2.11,457.00,7551.00,21400,20240527,-32.06,9710,20241113,49.74,15350,-5.28,20250422,11000,32.18,20250203,21400,-32.06,20240527,9710,49.74,20241113,1.15,Y,389260,100,17 억,,112727,N,N,566,N,00,N diff --git a/389470/price/prices-20250401.csv b/389470/price/prices-20250401.csv index 984d46625e63..8e4b686ee643 100644 --- a/389470/price/prices-20250401.csv +++ b/389470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161205,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,-3500,5,-14.40,15613614300,728596,183.41,23100,24350,20000,31550,17050,24300,21436.74,3.35,0,-3932,25366,24832,23766,23232,22166,25100,23500,53,7250,500,15060,50,1,10624200,2210,-12.36,6.45,12,6.86,-1683.00,3223.00,25650,20250421,-18.91,9400,20240415,121.28,25650,-18.91,20250421,12100,71.90,20250409,25650,-18.91,20250421,9450,120.11,20240619,0.00,Y,389470,500,53 억,,356071,N,N,10664,N,01,Y +20250423,151227,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,-4150,5,-17.08,14011452700,651569,164.02,23100,24350,20000,31550,17050,24300,21502.94,3.35,0,-13068,25366,24832,23766,23232,22166,25100,23500,53,7250,500,15060,50,1,10624200,2141,-11.97,6.25,12,6.13,-1683.00,3223.00,25650,20250421,-21.44,9400,20240415,114.36,25650,-21.44,20250421,12100,66.53,20250409,25650,-21.44,20250421,9450,113.23,20240619,0.00,Y,389470,500,53 억,,356071,N,N,9474,N,01,Y +20250423,141225,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20300,-4000,5,-16.46,10654739850,484514,121.97,23100,24350,20000,31550,17050,24300,21989.20,3.35,0,-7357,25366,24832,23766,23232,22166,25100,23500,53,7250,500,15060,50,1,10624200,2157,-12.06,6.30,12,4.56,-1683.00,3223.00,25650,20250421,-20.86,9400,20240415,115.96,25650,-20.86,20250421,12100,67.77,20250409,25650,-20.86,20250421,9450,114.81,20240619,0.00,Y,389470,500,53 억,,356071,N,N,9474,N,01,Y +20250423,131224,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,-4300,5,-17.70,7604943550,333992,84.08,23100,24350,20000,31550,17050,24300,22768.52,3.35,0,-3793,25366,24832,23766,23232,22166,25100,23500,53,7250,500,15060,50,1,10624200,2125,-11.88,6.21,12,3.14,-1683.00,3223.00,25650,20250421,-22.03,9400,20240415,112.77,25650,-22.03,20250421,12100,65.29,20250409,25650,-22.03,20250421,9450,111.64,20240619,0.00,Y,389470,500,53 억,,356071,N,N,9474,N,01,Y +20250423,121228,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22450,-1850,5,-7.61,5823306000,247323,62.26,23100,24350,22450,31550,17050,24300,23544.47,3.35,0,-1497,25366,24832,23766,23232,22166,25100,23500,53,7250,500,15060,50,1,10624200,2385,-13.34,6.97,12,2.33,-1683.00,3223.00,25650,20250421,-12.48,9400,20240415,138.83,25650,-12.48,20250421,12100,85.54,20250409,25650,-12.48,20250421,9450,137.57,20240619,0.00,Y,389470,500,53 억,,356071,N,N,9474,N,01,Y +20250423,111228,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,50,2,0.21,3768977900,156641,39.43,23100,24350,23100,31550,17050,24300,24060.81,3.35,0,-325,25366,24832,23766,23232,22166,25100,23500,53,7250,500,15060,50,1,10624200,2587,-14.47,7.56,12,1.47,-1683.00,3223.00,25650,20250421,-5.07,9400,20240415,159.04,25650,-5.07,20250421,12100,101.24,20250409,25650,-5.07,20250421,9450,157.67,20240619,0.00,Y,389470,500,53 억,,356071,N,N,9474,N,01,Y +20250423,101231,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,-150,5,-0.62,2298164850,96238,24.23,23100,24150,23100,31550,17050,24300,23878.75,3.35,0,-325,25366,24832,23766,23232,22166,25100,23500,53,7250,500,15060,50,1,10624200,2566,-14.35,7.49,12,0.91,-1683.00,3223.00,25650,20250421,-5.85,9400,20240415,156.91,25650,-5.85,20250421,12100,99.59,20250409,25650,-5.85,20250421,9450,155.56,20240619,0.00,Y,389470,500,53 억,,356071,N,N,9474,N,01,Y +20250423,091237,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23100,-1200,5,-4.94,354584100,15335,3.86,23100,23100,23100,31550,17050,24300,23100.00,3.35,0,-325,25366,24832,23766,23232,22166,25100,23500,53,7250,500,15060,50,1,10624200,2454,-13.73,7.17,12,0.14,-1683.00,3223.00,25650,20250421,-9.94,9400,20240415,145.74,25650,-9.94,20250421,12100,90.91,20250409,25650,-9.94,20250421,9450,144.44,20240619,0.00,Y,389470,500,53 억,,356071,N,N,9474,N,01,Y 20250422,161157,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,-400,5,-1.62,8585858700,366144,30.46,24300,24300,22700,32100,17300,24700,23445.58,3.62,0,-6819,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2582,-14.44,7.54,12,3.45,-1683.00,3223.00,25650,20250421,-5.26,9400,20240415,158.51,25650,-5.26,20250421,12100,100.83,20250409,25650,-5.26,20250421,9450,157.14,20240619,0.00,Y,389470,500,53 억,,384786,N,N,9474,N,00,Y 20250422,151219,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,-400,5,-1.62,8077721400,345233,28.72,24300,24300,22700,32100,17300,24700,23394.86,3.62,0,-10121,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2582,-14.44,7.54,12,3.25,-1683.00,3223.00,25650,20250421,-5.26,9400,20240415,158.51,25650,-5.26,20250421,12100,100.83,20250409,25650,-5.26,20250421,9450,157.14,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y 20250422,141220,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23850,-850,5,-3.44,6958720800,298920,24.86,24300,24300,22700,32100,17300,24700,23275.73,3.62,0,-13950,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2534,-14.17,7.40,12,2.81,-1683.00,3223.00,25650,20250421,-7.02,9400,20240415,153.72,25650,-7.02,20250421,12100,97.11,20250409,25650,-7.02,20250421,9450,152.38,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y diff --git a/389500/price/prices-20250401.csv b/389500/price/prices-20250401.csv index 3b54aac11e67..3809c5002a30 100644 --- a/389500/price/prices-20250401.csv +++ b/389500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,0,3,0.00,1506815325,66744,96.27,22550,23100,22100,29250,15750,22500,22576.33,1.09,0,-11909,23566,23032,21966,21432,20366,23300,21700,31,6750,500,15300,50,1,6174904,1389,-155.17,11.44,12,1.08,-145.00,1967.00,30200,20240412,-25.50,12000,20240805,87.50,29800,-24.50,20250205,17610,27.77,20250409,29800,-24.50,20250205,12000,87.50,20240805,0.05,Y,389500,500,30 억,,67453,N,N,3897,N,00,N +20250423,151227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22400,-100,5,-0.44,1469852975,65099,93.89,22550,23100,22100,29250,15750,22500,22578.74,1.09,0,-11487,23566,23032,21966,21432,20366,23300,21700,31,6750,500,15300,50,1,6174904,1383,-154.48,11.39,12,1.05,-145.00,1967.00,30200,20240412,-25.83,12000,20240805,86.67,29800,-24.83,20250205,17610,27.20,20250409,29800,-24.83,20250205,12000,86.67,20240805,0.05,Y,389500,500,30 억,,67453,N,N,7213,N,00,N +20250423,141226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,0,3,0.00,1386856700,61402,88.56,22550,23100,22100,29250,15750,22500,22586.52,1.09,0,-11030,23566,23032,21966,21432,20366,23300,21700,31,6750,500,15300,50,1,6174904,1389,-155.17,11.44,12,0.99,-145.00,1967.00,30200,20240412,-25.50,12000,20240805,87.50,29800,-24.50,20250205,17610,27.77,20250409,29800,-24.50,20250205,12000,87.50,20240805,0.05,Y,389500,500,30 억,,67453,N,N,7213,N,00,N +20250423,131225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,150,2,0.67,1240979875,54916,79.21,22550,23100,22100,29250,15750,22500,22597.80,1.09,0,-9607,23566,23032,21966,21432,20366,23300,21700,31,6750,500,15300,50,1,6174904,1399,-156.21,11.51,12,0.89,-145.00,1967.00,30200,20240412,-25.00,12000,20240805,88.75,29800,-23.99,20250205,17610,28.62,20250409,29800,-23.99,20250205,12000,88.75,20240805,0.05,Y,389500,500,30 억,,67453,N,N,7213,N,00,N +20250423,121228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22350,-150,5,-0.67,560152200,24967,36.01,22550,23000,22100,29250,15750,22500,22435.69,1.09,0,-6304,23566,23032,21966,21432,20366,23300,21700,31,6750,500,15300,50,1,6174904,1380,-154.14,11.36,12,0.40,-145.00,1967.00,30200,20240412,-25.99,12000,20240805,86.25,29800,-25.00,20250205,17610,26.92,20250409,29800,-25.00,20250205,12000,86.25,20240805,0.05,Y,389500,500,30 억,,67453,N,N,7213,N,00,N +20250423,111229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22250,-250,5,-1.11,512379850,22826,32.92,22550,23000,22100,29250,15750,22500,22447.19,1.09,0,-5212,23566,23032,21966,21432,20366,23300,21700,31,6750,500,15300,50,1,6174904,1374,-153.45,11.31,12,0.37,-145.00,1967.00,30200,20240412,-26.32,12000,20240805,85.42,29800,-25.34,20250205,17610,26.35,20250409,29800,-25.34,20250205,12000,85.42,20240805,0.05,Y,389500,500,30 억,,67453,N,N,7213,N,00,N +20250423,101231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22300,-200,5,-0.89,437953725,19484,28.10,22550,23000,22100,29250,15750,22500,22477.60,1.09,0,-4998,23566,23032,21966,21432,20366,23300,21700,31,6750,500,15300,50,1,6174904,1377,-153.79,11.34,12,0.32,-145.00,1967.00,30200,20240412,-26.16,12000,20240805,85.83,29800,-25.17,20250205,17610,26.63,20250409,29800,-25.17,20250205,12000,85.83,20240805,0.05,Y,389500,500,30 억,,67453,N,N,7213,N,00,N +20250423,091237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,0,3,0.00,222313975,9815,14.16,22550,23000,22500,29250,15750,22500,22650.54,1.09,0,-5410,23566,23032,21966,21432,20366,23300,21700,31,6750,500,15300,50,1,6174904,1389,-155.17,11.44,12,0.16,-145.00,1967.00,30200,20240412,-25.50,12000,20240805,87.50,29800,-24.50,20250205,17610,27.77,20250409,29800,-24.50,20250205,12000,87.50,20240805,0.05,Y,389500,500,30 억,,67453,N,N,7213,N,00,N 20250422,161158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,1300,2,6.13,1510628350,68409,353.88,21050,22500,20900,27550,14850,21200,22081.54,1.04,0,3052,22300,21750,21150,20600,20000,21450,20300,31,6350,500,14410,50,1,6174904,1389,-155.17,11.44,12,1.11,-145.00,1967.00,30250,20240411,-25.62,12000,20240805,87.50,29800,-24.50,20250205,17610,27.77,20250409,29800,-24.50,20250205,12000,87.50,20240805,0.04,Y,389500,500,30 억,,64389,N,N,7213,N,00,N 20250422,151219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,1250,2,5.90,1346025200,61084,315.99,21050,22450,20900,27550,14850,21200,22035.64,1.04,0,3461,22300,21750,21150,20600,20000,21450,20300,31,6350,500,14410,50,1,6174904,1386,-154.83,11.41,12,0.99,-145.00,1967.00,30250,20240411,-25.79,12000,20240805,87.08,29800,-24.66,20250205,17610,27.48,20250409,29800,-24.66,20250205,12000,87.08,20240805,0.04,Y,389500,500,30 억,,64389,N,N,831,N,00,N 20250422,141220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,1000,2,4.72,1153351000,52451,271.33,21050,22400,20900,27550,14850,21200,21989.11,1.04,0,1869,22300,21750,21150,20600,20000,21450,20300,31,6350,500,14410,50,1,6174904,1371,-153.10,11.29,12,0.85,-145.00,1967.00,30250,20240411,-26.61,12000,20240805,85.00,29800,-25.50,20250205,17610,26.06,20250409,29800,-25.50,20250205,12000,85.00,20240805,0.04,Y,389500,500,30 억,,64389,N,N,831,N,00,N diff --git a/389650/price/prices-20250401.csv b/389650/price/prices-20250401.csv index a489eb2d58d0..4ff4a5628575 100644 --- a/389650/price/prices-20250401.csv +++ b/389650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42500,-450,5,-1.05,2381894350,55409,115.93,43450,43800,42350,55800,30100,42950,42987.51,6.98,0,-2088,44516,43732,43116,42332,41716,44125,42725,40,12850,500,30920,50,1,8088186,3437,109.82,7.61,12,0.69,387.00,5588.00,60800,20250211,-30.10,21400,20240821,98.60,60800,-30.10,20250211,35600,19.38,20250409,60800,-30.10,20250211,21400,98.60,20240821,2.36,Y,389650,500,40 억,,564425,N,N,1134,N,00,N +20250423,151227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42500,-450,5,-1.05,2262613550,52603,110.06,43450,43800,42350,55800,30100,42950,43013.01,6.98,0,-2413,44516,43732,43116,42332,41716,44125,42725,40,12850,500,30920,50,1,8088186,3437,109.82,7.61,12,0.65,387.00,5588.00,60800,20250211,-30.10,21400,20240821,98.60,60800,-30.10,20250211,35600,19.38,20250409,60800,-30.10,20250211,21400,98.60,20240821,2.36,Y,389650,500,40 억,,564425,N,N,3257,N,00,N +20250423,141226,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42850,-100,5,-0.23,1865216850,43276,90.54,43450,43800,42500,55800,30100,42950,43100.49,6.98,0,-2386,44516,43732,43116,42332,41716,44125,42725,40,12850,500,30920,50,1,8088186,3466,110.72,7.67,12,0.54,387.00,5588.00,60800,20250211,-29.52,21400,20240821,100.23,60800,-29.52,20250211,35600,20.37,20250409,60800,-29.52,20250211,21400,100.23,20240821,2.36,Y,389650,500,40 억,,564425,N,N,3257,N,00,N +20250423,131225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42950,0,3,0.00,1596214725,37012,77.44,43450,43800,42500,55800,30100,42950,43126.95,6.98,0,-2537,44516,43732,43116,42332,41716,44125,42725,40,12850,500,30920,50,1,8088186,3474,110.98,7.69,12,0.46,387.00,5588.00,60800,20250211,-29.36,21400,20240821,100.70,60800,-29.36,20250211,35600,20.65,20250409,60800,-29.36,20250211,21400,100.70,20240821,2.36,Y,389650,500,40 억,,564425,N,N,3257,N,00,N +20250423,121229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42850,-100,5,-0.23,1352199475,31318,65.52,43450,43800,42500,55800,30100,42950,43176.43,6.98,0,-2087,44516,43732,43116,42332,41716,44125,42725,40,12850,500,30920,50,1,8088186,3466,110.72,7.67,12,0.39,387.00,5588.00,60800,20250211,-29.52,21400,20240821,100.23,60800,-29.52,20250211,35600,20.37,20250409,60800,-29.52,20250211,21400,100.23,20240821,2.36,Y,389650,500,40 억,,564425,N,N,3257,N,00,N +20250423,111229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,43300,350,2,0.81,928106750,21446,44.87,43450,43800,42550,55800,30100,42950,43276.45,6.98,0,-3269,44516,43732,43116,42332,41716,44125,42725,40,12850,500,30920,50,1,8088186,3502,111.89,7.75,12,0.27,387.00,5588.00,60800,20250211,-28.78,21400,20240821,102.34,60800,-28.78,20250211,35600,21.63,20250409,60800,-28.78,20250211,21400,102.34,20240821,2.36,Y,389650,500,40 억,,564425,N,N,3257,N,00,N +20250423,101231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,43700,750,2,1.75,658371450,15220,31.84,43450,43800,42550,55800,30100,42950,43256.99,6.98,0,-4206,44516,43732,43116,42332,41716,44125,42725,40,12850,500,30920,50,1,8088186,3535,112.92,7.82,12,0.19,387.00,5588.00,60800,20250211,-28.12,21400,20240821,104.21,60800,-28.12,20250211,35600,22.75,20250409,60800,-28.12,20250211,21400,104.21,20240821,2.36,Y,389650,500,40 억,,564425,N,N,3257,N,00,N +20250423,091237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,43000,50,2,0.12,165915750,3845,8.04,43450,43450,42750,55800,30100,42950,43151.04,6.98,0,-2411,44516,43732,43116,42332,41716,44125,42725,40,12850,500,30920,50,1,8088186,3478,111.11,7.70,12,0.05,387.00,5588.00,60800,20250211,-29.28,21400,20240821,100.93,60800,-29.28,20250211,35600,20.79,20250409,60800,-29.28,20250211,21400,100.93,20240821,2.36,Y,389650,500,40 억,,564425,N,N,3257,N,00,N 20250422,161158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42950,-300,5,-0.69,2061416800,47797,77.58,42500,43900,42500,56200,30300,43250,43128.66,7.04,0,-2914,45450,44350,43500,42400,41550,43925,41975,40,12950,500,31140,50,1,8088186,3474,110.98,7.69,12,0.59,387.00,5588.00,60800,20250211,-29.36,21400,20240821,100.70,60800,-29.36,20250211,35600,20.65,20250409,60800,-29.36,20250211,21400,100.70,20240821,2.35,Y,389650,500,40 억,,569183,N,N,3257,N,00,N 20250422,151220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,43100,-150,5,-0.35,1906988850,44204,71.75,42500,43900,42500,56200,30300,43250,43140.64,7.04,0,-3769,45450,44350,43500,42400,41550,43925,41975,40,12950,500,31140,50,1,8088186,3486,111.37,7.71,12,0.55,387.00,5588.00,60800,20250211,-29.11,21400,20240821,101.40,60800,-29.11,20250211,35600,21.07,20250409,60800,-29.11,20250211,21400,101.40,20240821,2.35,Y,389650,500,40 억,,569183,N,N,2760,N,00,N 20250422,141221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,43200,-50,5,-0.12,1623520975,37639,61.10,42500,43900,42500,56200,30300,43250,43134.01,7.04,0,-4691,45450,44350,43500,42400,41550,43925,41975,40,12950,500,31140,50,1,8088186,3494,111.63,7.73,12,0.47,387.00,5588.00,60800,20250211,-28.95,21400,20240821,101.87,60800,-28.95,20250211,35600,21.35,20250409,60800,-28.95,20250211,21400,101.87,20240821,2.35,Y,389650,500,40 억,,569183,N,N,2760,N,00,N diff --git a/389680/price/prices-20250401.csv b/389680/price/prices-20250401.csv index 7f884dc1484a..3263a3104a59 100644 --- a/389680/price/prices-20250401.csv +++ b/389680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,-12,5,-1.47,992436129,1213714,31.26,822,842,801,1063,573,818,817.75,0.55,0,-13716,936,877,841,782,746,859,764,40,245,100,490,1,1,40012799,323,-6.20,2.48,12,3.03,-130.00,325.00,1649,20241120,-51.12,620,20250331,30.00,1014,-20.51,20250121,620,30.00,20250331,1649,-51.12,20241120,620,30.00,20250331,0.12,Y,389680,100,40 억,,219357,N,N,4264,N,00,N +20250423,151228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,-13,5,-1.59,952885338,1164498,29.99,822,842,801,1063,573,818,818.28,0.55,0,121,936,877,841,782,746,859,764,40,245,100,490,1,1,40012799,322,-6.19,2.48,12,2.91,-130.00,325.00,1649,20241120,-51.18,620,20250331,29.84,1014,-20.61,20250121,620,29.84,20250331,1649,-51.18,20241120,620,29.84,20250331,0.12,Y,389680,100,40 억,,219357,N,N,4264,N,00,N +20250423,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,-5,5,-0.61,729436222,887735,22.86,822,842,810,1063,573,818,821.68,0.55,0,7766,936,877,841,782,746,859,764,40,245,100,490,1,1,40012799,325,-6.25,2.50,12,2.22,-130.00,325.00,1649,20241120,-50.70,620,20250331,31.13,1014,-19.82,20250121,620,31.13,20250331,1649,-50.70,20241120,620,31.13,20250331,0.12,Y,389680,100,40 억,,219357,N,N,4264,N,00,N +20250423,131225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,-7,5,-0.86,666371757,810096,20.86,822,842,810,1063,573,818,822.58,0.55,0,13594,936,877,841,782,746,859,764,40,245,100,490,1,1,40012799,325,-6.24,2.50,12,2.02,-130.00,325.00,1649,20241120,-50.82,620,20250331,30.81,1014,-20.02,20250121,620,30.81,20250331,1649,-50.82,20241120,620,30.81,20250331,0.12,Y,389680,100,40 억,,219357,N,N,4264,N,00,N +20250423,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,0,3,0.00,590868814,717382,18.48,822,842,810,1063,573,818,823.65,0.55,0,13769,936,877,841,782,746,859,764,40,245,100,490,1,1,40012799,327,-6.29,2.52,12,1.79,-130.00,325.00,1649,20241120,-50.39,620,20250331,31.94,1014,-19.33,20250121,620,31.94,20250331,1649,-50.39,20241120,620,31.94,20250331,0.12,Y,389680,100,40 억,,219357,N,N,4264,N,00,N +20250423,111229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,819,1,2,0.12,527523648,640310,16.49,822,842,810,1063,573,818,823.86,0.55,0,18251,936,877,841,782,746,859,764,40,245,100,490,1,1,40012799,328,-6.30,2.52,12,1.60,-130.00,325.00,1649,20241120,-50.33,620,20250331,32.10,1014,-19.23,20250121,620,32.10,20250331,1649,-50.33,20241120,620,32.10,20250331,0.12,Y,389680,100,40 억,,219357,N,N,4264,N,00,N +20250423,101232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,821,3,2,0.37,454006440,550241,14.17,822,842,810,1063,573,818,825.10,0.55,0,4229,936,877,841,782,746,859,764,40,245,100,490,1,1,40012799,329,-6.32,2.53,12,1.38,-130.00,325.00,1649,20241120,-50.21,620,20250331,32.42,1014,-19.03,20250121,620,32.42,20250331,1649,-50.21,20241120,620,32.42,20250331,0.12,Y,389680,100,40 억,,219357,N,N,4264,N,00,N +20250423,091237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,22,2,2.69,106483054,128840,3.32,822,840,822,1063,573,818,826.48,0.55,0,-2857,936,877,841,782,746,859,764,40,245,100,490,1,1,40012799,336,-6.46,2.58,12,0.32,-130.00,325.00,1649,20241120,-49.06,620,20250331,35.48,1014,-17.16,20250121,620,35.48,20250331,1649,-49.06,20241120,620,35.48,20250331,0.12,Y,389680,100,40 억,,219357,N,N,4264,N,00,N 20250422,161158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,818,-18,5,-2.15,3263224676,3858909,115.61,819,900,805,1086,586,836,845.69,0.29,0,106453,939,887,855,803,771,871,787,40,250,100,500,1,1,40012799,327,-6.29,2.52,12,9.64,-130.00,325.00,1649,20241120,-50.39,620,20250331,31.94,1014,-19.33,20250121,620,31.94,20250331,1649,-50.39,20241120,620,31.94,20250331,0.13,Y,389680,100,40 억,,114377,N,N,4264,N,00,N 20250422,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,820,-16,5,-1.91,3174864619,3751113,112.38,819,900,805,1086,586,836,846.38,0.29,0,95217,939,887,855,803,771,871,787,40,250,100,500,1,1,40012799,328,-6.31,2.52,12,9.37,-130.00,325.00,1649,20241120,-50.27,620,20250331,32.26,1014,-19.13,20250121,620,32.26,20250331,1649,-50.27,20241120,620,32.26,20250331,0.13,Y,389680,100,40 억,,114377,N,N,620,N,00,N 20250422,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,823,-13,5,-1.56,3081973991,3637923,108.99,819,900,805,1086,586,836,847.18,0.29,0,111367,939,887,855,803,771,871,787,40,250,100,500,1,1,40012799,329,-6.33,2.53,12,9.09,-130.00,325.00,1649,20241120,-50.09,620,20250331,32.74,1014,-18.84,20250121,620,32.74,20250331,1649,-50.09,20241120,620,32.74,20250331,0.13,Y,389680,100,40 억,,114377,N,N,620,N,00,N diff --git a/390110/price/prices-20250401.csv b/390110/price/prices-20250401.csv index b3e3a79b765c..9ccf8e55a752 100644 --- a/390110/price/prices-20250401.csv +++ b/390110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161206,57,100.00,KONEX,신저가,,N,N,N,N, ,N,949,-167,4,-14.96,4291207,4521,225.49,1283,1283,949,1283,949,1116,949.17,0.00,0,0,1638,1376,1246,984,854,1312,920,45,167,500,690,1,1,9087297,86,-3.68,18.61,12,0.05,-258.00,51.00,2300,20250304,-58.74,949,20250423,0.00,2300,-58.74,20250304,949,0.00,20250423,2300,-58.74,20250304,949,0.00,20250423,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250423,151228,57,100.00,KONEX,신저가,,N,N,N,N, ,N,949,-167,4,-14.96,4290258,4520,225.44,1283,1283,949,1283,949,1116,949.17,0.00,0,0,1638,1376,1246,984,854,1312,920,45,167,500,690,1,1,9087297,86,-3.68,18.61,12,0.05,-258.00,51.00,2300,20250304,-58.74,949,20250423,0.00,2300,-58.74,20250304,949,0.00,20250423,2300,-58.74,20250304,949,0.00,20250423,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250423,141226,57,100.00,KONEX,신저가,,N,N,N,N, ,N,949,-167,4,-14.96,3815758,4020,200.50,1283,1283,949,1283,949,1116,949.19,0.00,0,0,1638,1376,1246,984,854,1312,920,45,167,500,690,1,1,9087297,86,-3.68,18.61,12,0.04,-258.00,51.00,2300,20250304,-58.74,949,20250423,0.00,2300,-58.74,20250304,949,0.00,20250423,2300,-58.74,20250304,949,0.00,20250423,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250423,131225,57,100.00,KONEX,신저가,,N,N,N,N, ,N,949,-167,4,-14.96,3326074,3504,174.76,1283,1283,949,1283,949,1116,949.22,0.00,0,0,1638,1376,1246,984,854,1312,920,45,167,500,690,1,1,9087297,86,-3.68,18.61,12,0.04,-258.00,51.00,2300,20250304,-58.74,949,20250423,0.00,2300,-58.74,20250304,949,0.00,20250423,2300,-58.74,20250304,949,0.00,20250423,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250423,121229,57,100.00,KONEX,신저가,,N,N,N,N, ,N,949,-167,4,-14.96,1715621,1807,90.12,1283,1283,949,1283,949,1116,949.43,0.00,0,0,1638,1376,1246,984,854,1312,920,45,167,500,690,1,1,9087297,86,-3.68,18.61,12,0.02,-258.00,51.00,2300,20250304,-58.74,949,20250423,0.00,2300,-58.74,20250304,949,0.00,20250423,2300,-58.74,20250304,949,0.00,20250423,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250423,111230,57,100.00,KONEX,신저가,,N,N,N,N, ,N,949,-167,4,-14.96,296866,312,15.56,1283,1283,949,1283,949,1116,951.49,0.00,0,0,1638,1376,1246,984,854,1312,920,45,167,500,690,1,1,9087297,86,-3.68,18.61,12,0.00,-258.00,51.00,2300,20250304,-58.74,949,20250423,0.00,2300,-58.74,20250304,949,0.00,20250423,2300,-58.74,20250304,949,0.00,20250423,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250423,101232,57,100.00,KONEX,,,N,N,N,N, ,N,1283,167,1,14.96,1283,1,0.05,1283,1283,1283,1283,949,1116,1283.00,0.00,0,0,1638,1376,1246,984,854,1312,920,45,167,500,690,1,1,9087297,117,-4.97,25.16,12,0.00,-258.00,51.00,2300,20250304,-44.22,1016,20240422,26.28,2300,-44.22,20250304,1116,14.96,20250422,2300,-44.22,20250304,1105,16.11,20240424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250423,091238,57,100.00,KONEX,,,N,N,N,N, ,N,1283,167,1,14.96,1283,1,0.05,1283,1283,1283,1283,949,1116,1283.00,0.00,0,0,1638,1376,1246,984,854,1312,920,45,167,500,690,1,1,9087297,117,-4.97,25.16,12,0.00,-258.00,51.00,2300,20250304,-44.22,1016,20240422,26.28,2300,-44.22,20250304,1116,14.96,20250422,2300,-44.22,20250304,1105,16.11,20240424,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250422,161158,57,100.00,KONEX,,,N,N,N,N, ,N,1116,-196,4,-14.94,2239600,2005,289.32,1508,1508,1116,1508,1116,1312,1117.01,0.00,0,0,1928,1620,1466,1158,1004,1543,1081,45,196,500,810,1,1,9087297,101,-4.33,21.88,12,0.02,-258.00,51.00,2300,20250304,-51.48,1016,20240422,9.84,2300,-51.48,20250304,1116,0.00,20250422,2300,-51.48,20250304,1016,9.84,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250422,151220,57,100.00,KONEX,,,N,N,N,N, ,N,1116,-196,4,-14.94,1771996,1586,228.86,1508,1508,1116,1508,1116,1312,1117.27,0.00,0,0,1928,1620,1466,1158,1004,1543,1081,45,196,500,810,1,1,9087297,101,-4.33,21.88,12,0.02,-258.00,51.00,2300,20250304,-51.48,1016,20240422,9.84,2300,-51.48,20250304,1116,0.00,20250422,2300,-51.48,20250304,1016,9.84,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250422,141221,57,100.00,KONEX,,,N,N,N,N, ,N,1116,-196,4,-14.94,1239664,1109,160.03,1508,1508,1116,1508,1116,1312,1117.82,0.00,0,0,1928,1620,1466,1158,1004,1543,1081,45,196,500,810,1,1,9087297,101,-4.33,21.88,12,0.01,-258.00,51.00,2300,20250304,-51.48,1016,20240422,9.84,2300,-51.48,20250304,1116,0.00,20250422,2300,-51.48,20250304,1016,9.84,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20250401.csv b/391710/price/prices-20250401.csv index 1840762b01b5..8c4541d34ca9 100644 --- a/391710/price/prices-20250401.csv +++ b/391710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1707,39,2,2.34,137647450,80534,123.16,1668,1750,1668,2165,1168,1668,1709.21,0.58,0,-935,1738,1703,1659,1624,1580,1720,1641,42,497,100,1160,1,1,42065086,718,68.28,2.75,12,0.19,25.00,621.00,3545,20240607,-51.85,1257,20241210,35.80,2320,-26.42,20250212,1366,24.96,20250409,3545,-51.85,20240607,1257,35.80,20241210,0.88,Y,391710,100,42 억,,242205,N,N,1320,N,00,N +20250423,151228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1707,39,2,2.34,133482804,78094,119.43,1668,1750,1668,2165,1168,1668,1709.26,0.58,0,-1468,1738,1703,1659,1624,1580,1720,1641,42,497,100,1160,1,1,42065086,718,68.28,2.75,12,0.19,25.00,621.00,3545,20240607,-51.85,1257,20241210,35.80,2320,-26.42,20250212,1366,24.96,20250409,3545,-51.85,20240607,1257,35.80,20241210,0.88,Y,391710,100,42 억,,242205,N,N,2026,N,00,N +20250423,141227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1695,27,2,1.62,127823324,74760,114.33,1668,1750,1668,2165,1168,1668,1709.78,0.58,0,-1275,1738,1703,1659,1624,1580,1720,1641,42,497,100,1160,1,1,42065086,713,67.80,2.73,12,0.18,25.00,621.00,3545,20240607,-52.19,1257,20241210,34.84,2320,-26.94,20250212,1366,24.08,20250409,3545,-52.19,20240607,1257,34.84,20241210,0.88,Y,391710,100,42 억,,242205,N,N,2026,N,00,N +20250423,131226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1712,44,2,2.64,111828837,65352,99.94,1668,1750,1668,2165,1168,1668,1711.18,0.58,0,-7425,1738,1703,1659,1624,1580,1720,1641,42,497,100,1160,1,1,42065086,720,68.48,2.76,12,0.16,25.00,621.00,3545,20240607,-51.71,1257,20241210,36.20,2320,-26.21,20250212,1366,25.33,20250409,3545,-51.71,20240607,1257,36.20,20241210,0.88,Y,391710,100,42 억,,242205,N,N,2026,N,00,N +20250423,121229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1716,48,2,2.88,103417024,60442,92.43,1668,1750,1668,2165,1168,1668,1711.01,0.58,0,-9234,1738,1703,1659,1624,1580,1720,1641,42,497,100,1160,1,1,42065086,722,68.64,2.76,12,0.14,25.00,621.00,3545,20240607,-51.59,1257,20241210,36.52,2320,-26.03,20250212,1366,25.62,20250409,3545,-51.59,20240607,1257,36.52,20241210,0.88,Y,391710,100,42 억,,242205,N,N,2026,N,00,N +20250423,111230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1719,51,2,3.06,78158829,45719,69.92,1668,1750,1668,2165,1168,1668,1709.55,0.58,0,-7494,1738,1703,1659,1624,1580,1720,1641,42,497,100,1160,1,1,42065086,723,68.76,2.77,12,0.11,25.00,621.00,3545,20240607,-51.51,1257,20241210,36.75,2320,-25.91,20250212,1366,25.84,20250409,3545,-51.51,20240607,1257,36.75,20241210,0.88,Y,391710,100,42 억,,242205,N,N,2026,N,00,N +20250423,101232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1719,51,2,3.06,61261738,35822,54.78,1668,1750,1668,2165,1168,1668,1710.17,0.58,0,-4148,1738,1703,1659,1624,1580,1720,1641,42,497,100,1160,1,1,42065086,723,68.76,2.77,12,0.09,25.00,621.00,3545,20240607,-51.51,1257,20241210,36.75,2320,-25.91,20250212,1366,25.84,20250409,3545,-51.51,20240607,1257,36.75,20241210,0.88,Y,391710,100,42 억,,242205,N,N,2026,N,00,N +20250423,091238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1687,19,2,1.14,12515397,7480,11.44,1668,1690,1668,2165,1168,1668,1673.18,0.58,0,1460,1738,1703,1659,1624,1580,1720,1641,42,497,100,1160,1,1,42065086,710,67.48,2.72,12,0.02,25.00,621.00,3545,20240607,-52.41,1257,20241210,34.21,2320,-27.28,20250212,1366,23.50,20250409,3545,-52.41,20240607,1257,34.21,20241210,0.88,Y,391710,100,42 억,,242205,N,N,2026,N,00,N 20250422,161159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1668,-24,5,-1.42,108852890,65256,95.63,1652,1694,1615,2195,1185,1692,1668.09,0.54,0,17646,1753,1722,1686,1655,1619,1704,1637,42,503,100,1180,1,1,42065086,702,66.72,2.69,12,0.16,25.00,621.00,3545,20240607,-52.95,1257,20241210,32.70,2320,-28.10,20250212,1366,22.11,20250409,3545,-52.95,20240607,1257,32.70,20241210,0.88,Y,391710,100,42 억,,226112,N,N,2026,N,00,N 20250422,151221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1687,-5,5,-0.30,102324463,61345,89.90,1652,1694,1615,2195,1185,1692,1668.02,0.54,0,17893,1753,1722,1686,1655,1619,1704,1637,42,503,100,1180,1,1,42065086,710,67.48,2.72,12,0.15,25.00,621.00,3545,20240607,-52.41,1257,20241210,34.21,2320,-27.28,20250212,1366,23.50,20250409,3545,-52.41,20240607,1257,34.21,20241210,0.88,Y,391710,100,42 억,,226112,N,N,997,N,00,N 20250422,141221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1682,-10,5,-0.59,94919858,56939,83.44,1652,1694,1615,2195,1185,1692,1667.04,0.54,0,17568,1753,1722,1686,1655,1619,1704,1637,42,503,100,1180,1,1,42065086,708,67.28,2.71,12,0.14,25.00,621.00,3545,20240607,-52.55,1257,20241210,33.81,2320,-27.50,20250212,1366,23.13,20250409,3545,-52.55,20240607,1257,33.81,20241210,0.88,Y,391710,100,42 억,,226112,N,N,997,N,00,N diff --git a/393210/price/prices-20250401.csv b/393210/price/prices-20250401.csv index 2a7d32f3b013..bfafa05fd61a 100644 --- a/393210/price/prices-20250401.csv +++ b/393210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7810,-740,5,-8.65,18413223265,2277797,19.58,8830,8840,7810,11110,5990,8550,8084.10,0.69,0,22283,10870,9710,9040,7880,7210,9375,7545,78,2560,500,5980,10,1,15614544,1219,-75.83,4.10,12,14.59,-103.00,1907.00,13060,20240516,-40.20,3855,20241209,102.59,10200,-23.43,20250422,3925,98.98,20250203,13060,-40.20,20240516,3855,102.59,20241209,4.61,Y,393210,500,78 억,,108103,N,N,3886,N,00,N +20250423,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7840,-710,5,-8.30,17579031515,2171365,18.66,8830,8840,7810,11110,5990,8550,8095.84,0.69,0,9488,10870,9710,9040,7880,7210,9375,7545,78,2560,500,5980,10,1,15614544,1224,-76.12,4.11,12,13.91,-103.00,1907.00,13060,20240516,-39.97,3855,20241209,103.37,10200,-23.14,20250422,3925,99.75,20250203,13060,-39.97,20240516,3855,103.37,20241209,4.61,Y,393210,500,78 억,,108103,N,N,17985,N,00,N +20250423,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-640,5,-7.49,16298274950,2008179,17.26,8830,8840,7810,11110,5990,8550,8115.95,0.69,0,-21091,10870,9710,9040,7880,7210,9375,7545,78,2560,500,5980,10,1,15614544,1235,-76.80,4.15,12,12.86,-103.00,1907.00,13060,20240516,-39.43,3855,20241209,105.19,10200,-22.45,20250422,3925,101.53,20250203,13060,-39.43,20240516,3855,105.19,20241209,4.61,Y,393210,500,78 억,,108103,N,N,17985,N,00,N +20250423,131226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-570,5,-6.67,14961149440,1838529,15.80,8830,8840,7870,11110,5990,8550,8137.57,0.69,0,-31079,10870,9710,9040,7880,7210,9375,7545,78,2560,500,5980,10,1,15614544,1246,-77.48,4.18,12,11.77,-103.00,1907.00,13060,20240516,-38.90,3855,20241209,107.00,10200,-21.76,20250422,3925,103.31,20250203,13060,-38.90,20240516,3855,107.00,20241209,4.61,Y,393210,500,78 억,,108103,N,N,17985,N,00,N +20250423,121230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7975,-575,5,-6.73,14087156805,1728481,14.86,8830,8840,7870,11110,5990,8550,8150.02,0.69,0,-26673,10870,9710,9040,7880,7210,9375,7545,78,2560,500,5980,10,1,15614544,1245,-77.43,4.18,12,11.07,-103.00,1907.00,13060,20240516,-38.94,3855,20241209,106.87,10200,-21.81,20250422,3925,103.18,20250203,13060,-38.94,20240516,3855,106.87,20241209,4.61,Y,393210,500,78 억,,108103,N,N,17985,N,00,N +20250423,111230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,-550,5,-6.43,13346417410,1635750,14.06,8830,8840,7870,11110,5990,8550,8159.20,0.69,0,-21593,10870,9710,9040,7880,7210,9375,7545,78,2560,500,5980,10,1,15614544,1249,-77.67,4.20,12,10.48,-103.00,1907.00,13060,20240516,-38.74,3855,20241209,107.52,10200,-21.57,20250422,3925,103.82,20250203,13060,-38.74,20240516,3855,107.52,20241209,4.61,Y,393210,500,78 억,,108103,N,N,17985,N,00,N +20250423,101232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8040,-510,5,-5.96,11978708845,1464615,12.59,8830,8840,7870,11110,5990,8550,8178.74,0.69,0,-37056,10870,9710,9040,7880,7210,9375,7545,78,2560,500,5980,10,1,15614544,1255,-78.06,4.22,12,9.38,-103.00,1907.00,13060,20240516,-38.44,3855,20241209,108.56,10200,-21.18,20250422,3925,104.84,20250203,13060,-38.44,20240516,3855,108.56,20241209,4.61,Y,393210,500,78 억,,108103,N,N,17985,N,00,N +20250423,091238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-420,5,-4.91,5302909510,630262,5.42,8830,8840,8080,11110,5990,8550,8413.82,0.69,0,-14546,10870,9710,9040,7880,7210,9375,7545,78,2560,500,5980,10,1,15614544,1269,-78.93,4.26,12,4.04,-103.00,1907.00,13060,20240516,-37.75,3855,20241209,110.89,10200,-20.29,20250422,3925,107.13,20250203,13060,-37.75,20240516,3855,110.89,20241209,4.61,Y,393210,500,78 억,,108103,N,N,17985,N,00,N 20250422,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-330,5,-3.72,107438755720,11553831,45.50,8890,10200,8370,11540,6220,8880,9300.48,0.30,0,76354,10873,9876,8823,7826,6773,10375,8325,78,2660,500,6210,10,1,15614544,1335,-83.01,4.48,12,73.99,-103.00,1907.00,13060,20240516,-34.53,3855,20241209,121.79,10200,-16.18,20250422,3925,117.83,20250203,13060,-34.53,20240516,3855,121.79,20241209,7.56,Y,393210,500,78 억,,46849,N,N,17985,N,00,N 20250422,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-310,5,-3.49,105967688080,11381605,44.82,8890,10200,8370,11540,6220,8880,9310.67,0.30,0,73156,10873,9876,8823,7826,6773,10375,8325,78,2660,500,6210,10,1,15614544,1338,-83.20,4.49,12,72.89,-103.00,1907.00,13060,20240516,-34.38,3855,20241209,122.31,10200,-15.98,20250422,3925,118.34,20250203,13060,-34.38,20240516,3855,122.31,20241209,7.56,Y,393210,500,78 억,,46849,N,N,13864,N,00,N 20250422,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-320,5,-3.60,103713950265,11118327,43.78,8890,10200,8370,11540,6220,8880,9328.44,0.30,0,76015,10873,9876,8823,7826,6773,10375,8325,78,2660,500,6210,10,1,15614544,1337,-83.11,4.49,12,71.20,-103.00,1907.00,13060,20240516,-34.46,3855,20241209,122.05,10200,-16.08,20250422,3925,118.09,20250203,13060,-34.46,20240516,3855,122.05,20241209,7.56,Y,393210,500,78 억,,46849,N,N,13864,N,00,N diff --git a/393890/price/prices-20250401.csv b/393890/price/prices-20250401.csv index e292f2fd6d17..b9af54f2d4eb 100644 --- a/393890/price/prices-20250401.csv +++ b/393890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161207,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7860,620,2,8.56,2499940525,323682,350.19,7500,7930,7450,9410,5070,7240,7723.42,9.21,0,120611,7473,7356,7293,7176,7113,7325,7145,169,2170,500,5210,10,1,33843144,2660,-3.68,0.27,12,0.96,-2134.00,28622.00,38050,20240503,-79.34,6750,20250409,16.44,12400,-36.61,20250107,6750,16.44,20250409,38050,-79.34,20240503,6750,16.44,20250409,2.94,Y,393890,500,169 억,,3116319,N,N,11876,N,00,N +20250423,151229,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7890,650,2,8.98,2425029195,314156,339.89,7500,7930,7450,9410,5070,7240,7719.19,9.21,0,116098,7473,7356,7293,7176,7113,7325,7145,169,2170,500,5210,10,1,33843144,2670,-3.70,0.28,12,0.93,-2134.00,28622.00,38050,20240503,-79.26,6750,20250409,16.89,12400,-36.37,20250107,6750,16.89,20250409,38050,-79.26,20240503,6750,16.89,20250409,2.94,Y,393890,500,169 억,,3116319,N,N,23419,N,00,N +20250423,141227,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7900,660,2,9.12,2125317875,276069,298.68,7500,7930,7450,9410,5070,7240,7698.50,9.21,0,103732,7473,7356,7293,7176,7113,7325,7145,169,2170,500,5210,10,1,33843144,2674,-3.70,0.28,12,0.82,-2134.00,28622.00,38050,20240503,-79.24,6750,20250409,17.04,12400,-36.29,20250107,6750,17.04,20250409,38050,-79.24,20240503,6750,17.04,20250409,2.94,Y,393890,500,169 억,,3116319,N,N,23419,N,00,N +20250423,131226,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7740,500,2,6.91,1748726785,227985,246.66,7500,7800,7450,9410,5070,7240,7670.36,9.21,0,96047,7473,7356,7293,7176,7113,7325,7145,169,2170,500,5210,10,1,33843144,2619,-3.63,0.27,12,0.67,-2134.00,28622.00,38050,20240503,-79.66,6750,20250409,14.67,12400,-37.58,20250107,6750,14.67,20250409,38050,-79.66,20240503,6750,14.67,20250409,2.94,Y,393890,500,169 억,,3116319,N,N,23419,N,00,N +20250423,121230,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7740,500,2,6.91,1576452645,205764,222.62,7500,7800,7450,9410,5070,7240,7661.46,9.21,0,84580,7473,7356,7293,7176,7113,7325,7145,169,2170,500,5210,10,1,33843144,2619,-3.63,0.27,12,0.61,-2134.00,28622.00,38050,20240503,-79.66,6750,20250409,14.67,12400,-37.58,20250107,6750,14.67,20250409,38050,-79.66,20240503,6750,14.67,20250409,2.94,Y,393890,500,169 억,,3116319,N,N,23419,N,00,N +20250423,111231,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7680,440,2,6.08,1139092000,149302,161.53,7500,7740,7450,9410,5070,7240,7629.45,9.21,0,59852,7473,7356,7293,7176,7113,7325,7145,169,2170,500,5210,10,1,33843144,2599,-3.60,0.27,12,0.44,-2134.00,28622.00,38050,20240503,-79.82,6750,20250409,13.78,12400,-38.06,20250107,6750,13.78,20250409,38050,-79.82,20240503,6750,13.78,20250409,2.94,Y,393890,500,169 억,,3116319,N,N,23419,N,00,N +20250423,101233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7630,390,2,5.39,867381545,113699,123.01,7500,7740,7450,9410,5070,7240,7628.75,9.21,0,40732,7473,7356,7293,7176,7113,7325,7145,169,2170,500,5210,10,1,33843144,2582,-3.58,0.27,12,0.34,-2134.00,28622.00,38050,20240503,-79.95,6750,20250409,13.04,12400,-38.47,20250107,6750,13.04,20250409,38050,-79.95,20240503,6750,13.04,20250409,2.94,Y,393890,500,169 억,,3116319,N,N,23419,N,00,N +20250423,091239,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7640,400,2,5.52,295922460,38984,42.18,7500,7650,7450,9410,5070,7240,7590.87,9.21,0,15173,7473,7356,7293,7176,7113,7325,7145,169,2170,500,5210,10,1,33843144,2586,-3.58,0.27,12,0.12,-2134.00,28622.00,38050,20240503,-79.92,6750,20250409,13.19,12400,-38.39,20250107,6750,13.19,20250409,38050,-79.92,20240503,6750,13.19,20250409,2.94,Y,393890,500,169 억,,3116319,N,N,23419,N,00,N 20250422,161159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7240,-80,5,-1.09,674229830,92430,79.12,7250,7410,7230,9510,5130,7320,7294.56,9.16,0,13281,7706,7512,7386,7192,7066,7450,7130,169,2190,500,5270,10,1,33843144,2450,-3.39,0.25,12,0.27,-2134.00,28622.00,38050,20240503,-80.97,6750,20250409,7.26,12400,-41.61,20250107,6750,7.26,20250409,38050,-80.97,20240503,6750,7.26,20250409,2.93,Y,393890,500,169 억,,3099776,N,N,23419,N,00,N 20250422,151221,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7270,-50,5,-0.68,655755490,89881,76.94,7250,7410,7230,9510,5130,7320,7295.82,9.16,0,12633,7706,7512,7386,7192,7066,7450,7130,169,2190,500,5270,10,1,33843144,2460,-3.41,0.25,12,0.27,-2134.00,28622.00,38050,20240503,-80.89,6750,20250409,7.70,12400,-41.37,20250107,6750,7.70,20250409,38050,-80.89,20240503,6750,7.70,20250409,2.93,Y,393890,500,169 억,,3099776,N,N,5101,N,00,N 20250422,141222,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7260,-60,5,-0.82,542478000,74291,63.59,7250,7410,7230,9510,5130,7320,7302.07,9.16,0,12890,7706,7512,7386,7192,7066,7450,7130,169,2190,500,5270,10,1,33843144,2457,-3.40,0.25,12,0.22,-2134.00,28622.00,38050,20240503,-80.92,6750,20250409,7.56,12400,-41.45,20250107,6750,7.56,20250409,38050,-80.92,20240503,6750,7.56,20250409,2.93,Y,393890,500,169 억,,3099776,N,N,5101,N,00,N diff --git a/393970/price/prices-20250401.csv b/393970/price/prices-20250401.csv index 1f25ff7c2e82..954d620644ab 100644 --- a/393970/price/prices-20250401.csv +++ b/393970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13830,330,2,2.44,24921762195,1811455,71.00,13830,14090,13380,17550,9450,13500,13757.62,0.69,0,-22666,14686,14092,13696,13102,12706,13995,13005,74,4050,500,9450,10,1,14796820,2046,-186.89,2.64,12,12.24,-74.00,5231.00,19390,20250306,-28.67,10880,20250307,27.11,19390,-28.67,20250306,10880,27.11,20250307,19390,-28.67,20250306,10880,27.11,20250307,1.93,Y,393970,500,73 억,,102626,N,N,10113,N,00,N +20250423,151229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13780,280,2,2.07,23622052415,1717451,67.32,13830,14090,13380,17550,9450,13500,13754.23,0.69,0,-22680,14686,14092,13696,13102,12706,13995,13005,74,4050,500,9450,10,1,14796820,2039,-186.22,2.63,12,11.61,-74.00,5231.00,19390,20250306,-28.93,10880,20250307,26.65,19390,-28.93,20250306,10880,26.65,20250307,19390,-28.93,20250306,10880,26.65,20250307,1.93,Y,393970,500,73 억,,102626,N,N,5609,N,00,N +20250423,141228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13730,230,2,1.70,22296366710,1621201,63.55,13830,14090,13380,17550,9450,13500,13753.09,0.69,0,-27210,14686,14092,13696,13102,12706,13995,13005,74,4050,500,9450,10,1,14796820,2032,-185.54,2.62,12,10.96,-74.00,5231.00,19390,20250306,-29.19,10880,20250307,26.19,19390,-29.19,20250306,10880,26.19,20250307,19390,-29.19,20250306,10880,26.19,20250307,1.93,Y,393970,500,73 억,,102626,N,N,5609,N,00,N +20250423,131227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13820,320,2,2.37,20865920945,1517063,59.46,13830,14090,13380,17550,9450,13500,13754.26,0.69,0,-30097,14686,14092,13696,13102,12706,13995,13005,74,4050,500,9450,10,1,14796820,2045,-186.76,2.64,12,10.25,-74.00,5231.00,19390,20250306,-28.73,10880,20250307,27.02,19390,-28.73,20250306,10880,27.02,20250307,19390,-28.73,20250306,10880,27.02,20250307,1.93,Y,393970,500,73 억,,102626,N,N,5609,N,00,N +20250423,121230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13760,260,2,1.93,18687863255,1359035,53.27,13830,14090,13380,17550,9450,13500,13750.95,0.69,0,-44583,14686,14092,13696,13102,12706,13995,13005,74,4050,500,9450,10,1,14796820,2036,-185.95,2.63,12,9.18,-74.00,5231.00,19390,20250306,-29.04,10880,20250307,26.47,19390,-29.04,20250306,10880,26.47,20250307,19390,-29.04,20250306,10880,26.47,20250307,1.93,Y,393970,500,73 억,,102626,N,N,5609,N,00,N +20250423,111231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13870,370,2,2.74,14777438635,1074799,42.13,13830,14090,13380,17550,9450,13500,13749.17,0.69,0,-46101,14686,14092,13696,13102,12706,13995,13005,74,4050,500,9450,10,1,14796820,2052,-187.43,2.65,12,7.26,-74.00,5231.00,19390,20250306,-28.47,10880,20250307,27.48,19390,-28.47,20250306,10880,27.48,20250307,19390,-28.47,20250306,10880,27.48,20250307,1.93,Y,393970,500,73 억,,102626,N,N,5609,N,00,N +20250423,101233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13485,-15,5,-0.11,7691735230,563006,22.07,13830,13890,13380,17550,9450,13500,13662.09,0.69,0,-44001,14686,14092,13696,13102,12706,13995,13005,74,4050,500,9450,10,1,14796820,1995,-182.23,2.58,12,3.80,-74.00,5231.00,19390,20250306,-30.45,10880,20250307,23.94,19390,-30.45,20250306,10880,23.94,20250307,19390,-30.45,20250306,10880,23.94,20250307,1.93,Y,393970,500,73 억,,102626,N,N,5609,N,00,N +20250423,091239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13780,280,2,2.07,3607978710,262037,10.27,13830,13890,13670,17550,9450,13500,13769.61,0.69,0,-25635,14686,14092,13696,13102,12706,13995,13005,74,4050,500,9450,10,1,14796820,2039,-186.22,2.63,12,1.77,-74.00,5231.00,19390,20250306,-28.93,10880,20250307,26.65,19390,-28.93,20250306,10880,26.65,20250307,19390,-28.93,20250306,10880,26.65,20250307,1.93,Y,393970,500,73 억,,102626,N,N,5609,N,00,N 20250422,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13500,-150,5,-1.10,34563772980,2499324,169.52,13500,14290,13300,17740,9560,13650,13830.22,1.04,0,-52054,14436,14042,13776,13382,13116,13910,13250,74,4090,500,9550,10,1,14796820,1998,-182.43,2.58,12,16.89,-74.00,5231.00,19390,20250306,-30.38,10880,20250307,24.08,19390,-30.38,20250306,10880,24.08,20250307,19390,-30.38,20250306,10880,24.08,20250307,1.46,Y,393970,500,73 억,,153864,N,N,5609,N,00,N 20250422,151221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13430,-220,5,-1.61,33443334355,2416007,163.87,13500,14290,13300,17740,9560,13650,13842.47,1.04,0,-62016,14436,14042,13776,13382,13116,13910,13250,74,4090,500,9550,10,1,14796820,1987,-181.49,2.57,12,16.33,-74.00,5231.00,19390,20250306,-30.74,10880,20250307,23.44,19390,-30.74,20250306,10880,23.44,20250307,19390,-30.74,20250306,10880,23.44,20250307,1.46,Y,393970,500,73 억,,153864,N,N,5698,N,00,N 20250422,141222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13350,-300,5,-2.20,30181133780,2175083,147.53,13500,14290,13300,17740,9560,13650,13875.94,1.04,0,-64854,14436,14042,13776,13382,13116,13910,13250,74,4090,500,9550,10,1,14796820,1975,-180.41,2.55,12,14.70,-74.00,5231.00,19390,20250306,-31.15,10880,20250307,22.70,19390,-31.15,20250306,10880,22.70,20250307,19390,-31.15,20250306,10880,22.70,20250307,1.46,Y,393970,500,73 억,,153864,N,N,5698,N,00,N diff --git a/394280/price/prices-20250401.csv b/394280/price/prices-20250401.csv index ceb88938b1f2..53c677366011 100644 --- a/394280/price/prices-20250401.csv +++ b/394280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161207,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13660,190,2,1.41,770325080,56716,40.96,13850,13850,13470,17510,9430,13470,13582.15,4.51,0,-2445,14183,13826,13643,13286,13103,13735,13195,22,4040,100,9690,10,1,21887607,2990,-11.54,5.58,12,0.26,-1184.00,2446.00,29850,20240418,-54.24,9550,20241209,43.04,18290,-25.31,20250219,10820,26.25,20250409,28500,-52.07,20240507,9550,43.04,20241209,0.42,Y,394280,100,21 억,,988146,N,N,11094,N,00,N +20250423,151229,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13640,170,2,1.26,724225470,53341,38.52,13850,13850,13470,17510,9430,13470,13577.28,4.51,0,-2616,14183,13826,13643,13286,13103,13735,13195,22,4040,100,9690,10,1,21887607,2985,-11.52,5.58,12,0.24,-1184.00,2446.00,29850,20240418,-54.30,9550,20241209,42.83,18290,-25.42,20250219,10820,26.06,20250409,28500,-52.14,20240507,9550,42.83,20241209,0.42,Y,394280,100,21 억,,988146,N,N,37834,N,00,N +20250423,141228,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13590,120,2,0.89,616895310,45456,32.83,13850,13850,13470,17510,9430,13470,13571.26,4.51,0,-1586,14183,13826,13643,13286,13103,13735,13195,22,4040,100,9690,10,1,21887607,2975,-11.48,5.56,12,0.21,-1184.00,2446.00,29850,20240418,-54.47,9550,20241209,42.30,18290,-25.70,20250219,10820,25.60,20250409,28500,-52.32,20240507,9550,42.30,20241209,0.42,Y,394280,100,21 억,,988146,N,N,37834,N,00,N +20250423,131227,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13590,120,2,0.89,527402860,38868,28.07,13850,13850,13470,17510,9430,13470,13569.08,4.51,0,-2461,14183,13826,13643,13286,13103,13735,13195,22,4040,100,9690,10,1,21887607,2975,-11.48,5.56,12,0.18,-1184.00,2446.00,29850,20240418,-54.47,9550,20241209,42.30,18290,-25.70,20250219,10820,25.60,20250409,28500,-52.32,20240507,9550,42.30,20241209,0.42,Y,394280,100,21 억,,988146,N,N,37834,N,00,N +20250423,121231,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13550,80,2,0.59,469999180,34637,25.01,13850,13850,13470,17510,9430,13470,13569.28,4.51,0,-3085,14183,13826,13643,13286,13103,13735,13195,22,4040,100,9690,10,1,21887607,2966,-11.44,5.54,12,0.16,-1184.00,2446.00,29850,20240418,-54.61,9550,20241209,41.88,18290,-25.92,20250219,10820,25.23,20250409,28500,-52.46,20240507,9550,41.88,20241209,0.42,Y,394280,100,21 억,,988146,N,N,37834,N,00,N +20250423,111231,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13490,20,2,0.15,374234360,27562,19.90,13850,13850,13470,17510,9430,13470,13577.91,4.51,0,-2617,14183,13826,13643,13286,13103,13735,13195,22,4040,100,9690,10,1,21887607,2953,-11.39,5.52,12,0.13,-1184.00,2446.00,29850,20240418,-54.81,9550,20241209,41.26,18290,-26.24,20250219,10820,24.68,20250409,28500,-52.67,20240507,9550,41.26,20241209,0.42,Y,394280,100,21 억,,988146,N,N,37834,N,00,N +20250423,101233,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13500,30,2,0.22,307815770,22642,16.35,13850,13850,13470,17510,9430,13470,13594.90,4.51,0,-2407,14183,13826,13643,13286,13103,13735,13195,22,4040,100,9690,10,1,21887607,2955,-11.40,5.52,12,0.10,-1184.00,2446.00,29850,20240418,-54.77,9550,20241209,41.36,18290,-26.19,20250219,10820,24.77,20250409,28500,-52.63,20240507,9550,41.36,20241209,0.42,Y,394280,100,21 억,,988146,N,N,37834,N,00,N +20250423,091239,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13660,190,2,1.41,80770900,5871,4.24,13850,13850,13650,17510,9430,13470,13757.61,4.51,0,-533,14183,13826,13643,13286,13103,13735,13195,22,4040,100,9690,10,1,21887607,2990,-11.54,5.58,12,0.03,-1184.00,2446.00,29850,20240418,-54.24,9550,20241209,43.04,18290,-25.31,20250219,10820,26.25,20250409,28500,-52.07,20240507,9550,43.04,20241209,0.42,Y,394280,100,21 억,,988146,N,N,37834,N,00,N 20250422,161200,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13470,-620,5,-4.40,1886364905,138468,27.78,13900,14000,13460,18310,9870,14090,13623.24,4.66,0,-23550,15430,14760,13930,13260,12430,15095,13595,22,4220,100,10140,10,1,21887607,2948,-11.38,5.51,12,0.63,-1184.00,2446.00,29850,20240418,-54.87,9550,20241209,41.05,18290,-26.35,20250219,10820,24.49,20250409,28500,-52.74,20240507,9550,41.05,20241209,0.42,Y,394280,100,21 억,,1020379,N,N,37834,N,00,N 20250422,151222,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13460,-630,5,-4.47,1785678625,130993,26.28,13900,14000,13460,18310,9870,14090,13631.86,4.66,0,-20103,15430,14760,13930,13260,12430,15095,13595,22,4220,100,10140,10,1,21887607,2946,-11.37,5.50,12,0.60,-1184.00,2446.00,29850,20240418,-54.91,9550,20241209,40.94,18290,-26.41,20250219,10820,24.40,20250409,28500,-52.77,20240507,9550,40.94,20241209,0.42,Y,394280,100,21 억,,1020379,N,N,41488,N,00,N 20250422,141223,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13550,-540,5,-3.83,1549272045,113499,22.77,13900,14000,13530,18310,9870,14090,13650.09,4.66,0,-13005,15430,14760,13930,13260,12430,15095,13595,22,4220,100,10140,10,1,21887607,2966,-11.44,5.54,12,0.52,-1184.00,2446.00,29850,20240418,-54.61,9550,20241209,41.88,18290,-25.92,20250219,10820,25.23,20250409,28500,-52.46,20240507,9550,41.88,20241209,0.42,Y,394280,100,21 억,,1020379,N,N,41488,N,00,N diff --git a/394800/price/prices-20250401.csv b/394800/price/prices-20250401.csv index afdd70d15b4e..3d0d46f8e626 100644 --- a/394800/price/prices-20250401.csv +++ b/394800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7030,-90,5,-1.26,8852838735,1255508,76.31,7140,7220,6920,9250,4990,7120,7051.16,5.47,0,37717,7506,7312,7216,7022,6926,7265,6975,32,2130,100,4980,10,1,31721539,2230,-30.57,7.88,12,3.96,-230.00,892.00,8090,20250421,-13.10,3025,20241119,132.40,8090,-13.10,20250421,4785,46.92,20250106,8090,-13.10,20250421,3025,132.40,20241119,3.93,Y,394800,100,31 억,,1735694,N,N,12127,N,00,N +20250423,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7040,-80,5,-1.12,8393320005,1190211,72.34,7140,7220,6920,9250,4990,7120,7051.91,5.47,0,39246,7506,7312,7216,7022,6926,7265,6975,32,2130,100,4980,10,1,31721539,2233,-30.61,7.89,12,3.75,-230.00,892.00,8090,20250421,-12.98,3025,20241119,132.73,8090,-12.98,20250421,4785,47.13,20250106,8090,-12.98,20250421,3025,132.73,20241119,3.93,Y,394800,100,31 억,,1735694,N,N,5139,N,00,N +20250423,141228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7030,-90,5,-1.26,7435019040,1054950,64.12,7140,7220,6920,9250,4990,7120,7047.69,5.47,0,67238,7506,7312,7216,7022,6926,7265,6975,32,2130,100,4980,10,1,31721539,2230,-30.57,7.88,12,3.33,-230.00,892.00,8090,20250421,-13.10,3025,20241119,132.40,8090,-13.10,20250421,4785,46.92,20250106,8090,-13.10,20250421,3025,132.40,20241119,3.93,Y,394800,100,31 억,,1735694,N,N,5139,N,00,N +20250423,131227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-20,5,-0.28,6601062930,936738,56.93,7140,7220,6920,9250,4990,7120,7046.79,5.47,0,49080,7506,7312,7216,7022,6926,7265,6975,32,2130,100,4980,10,1,31721539,2252,-30.87,7.96,12,2.95,-230.00,892.00,8090,20250421,-12.24,3025,20241119,134.71,8090,-12.24,20250421,4785,48.38,20250106,8090,-12.24,20250421,3025,134.71,20241119,3.93,Y,394800,100,31 억,,1735694,N,N,5139,N,00,N +20250423,121231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7080,-40,5,-0.56,5495790985,781211,47.48,7140,7220,6920,9250,4990,7120,7034.87,5.47,0,92969,7506,7312,7216,7022,6926,7265,6975,32,2130,100,4980,10,1,31721539,2246,-30.78,7.94,12,2.46,-230.00,892.00,8090,20250421,-12.48,3025,20241119,134.05,8090,-12.48,20250421,4785,47.96,20250106,8090,-12.48,20250421,3025,134.05,20241119,3.93,Y,394800,100,31 억,,1735694,N,N,5139,N,00,N +20250423,111231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,-110,5,-1.54,4884113225,694631,42.22,7140,7220,6920,9250,4990,7120,7031.12,5.47,0,114242,7506,7312,7216,7022,6926,7265,6975,32,2130,100,4980,10,1,31721539,2224,-30.48,7.86,12,2.19,-230.00,892.00,8090,20250421,-13.35,3025,20241119,131.74,8090,-13.35,20250421,4785,46.50,20250106,8090,-13.35,20250421,3025,131.74,20241119,3.93,Y,394800,100,31 억,,1735694,N,N,5139,N,00,N +20250423,101234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7060,-60,5,-0.84,4068095065,578509,35.16,7140,7220,6920,9250,4990,7120,7031.90,5.47,0,115972,7506,7312,7216,7022,6926,7265,6975,32,2130,100,4980,10,1,31721539,2240,-30.70,7.91,12,1.82,-230.00,892.00,8090,20250421,-12.73,3025,20241119,133.39,8090,-12.73,20250421,4785,47.54,20250106,8090,-12.73,20250421,3025,133.39,20241119,3.93,Y,394800,100,31 억,,1735694,N,N,5139,N,00,N +20250423,091239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-20,5,-0.28,1686521255,238196,14.48,7140,7220,6960,9250,4990,7120,7080.25,5.47,0,25692,7506,7312,7216,7022,6926,7265,6975,32,2130,100,4980,10,1,31721539,2252,-30.87,7.96,12,0.75,-230.00,892.00,8090,20250421,-12.24,3025,20241119,134.71,8090,-12.24,20250421,4785,48.38,20250106,8090,-12.24,20250421,3025,134.71,20241119,3.93,Y,394800,100,31 억,,1735694,N,N,5139,N,00,N 20250422,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,-200,5,-2.73,11919022075,1645291,11.09,7370,7410,7120,9510,5130,7320,7244.41,5.38,0,55799,8466,7892,7516,6942,6566,7705,6755,32,2190,100,5120,10,1,31721539,2259,-30.96,7.98,12,5.19,-230.00,892.00,8090,20250421,-11.99,3025,20241119,135.37,8090,-11.99,20250421,4785,48.80,20250106,8090,-11.99,20250421,3025,135.37,20241119,3.91,Y,394800,100,31 억,,1705623,N,N,5139,N,00,N 20250422,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-170,5,-2.32,11438474925,1577871,10.63,7370,7410,7130,9510,5130,7320,7249.30,5.38,0,33257,8466,7892,7516,6942,6566,7705,6755,32,2190,100,5120,10,1,31721539,2268,-31.09,8.02,12,4.97,-230.00,892.00,8090,20250421,-11.62,3025,20241119,136.36,8090,-11.62,20250421,4785,49.43,20250106,8090,-11.62,20250421,3025,136.36,20241119,3.91,Y,394800,100,31 억,,1705623,N,N,8632,N,00,N 20250422,141223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-170,5,-2.32,10556022720,1454587,9.80,7370,7410,7140,9510,5130,7320,7257.05,5.38,0,6326,8466,7892,7516,6942,6566,7705,6755,32,2190,100,5120,10,1,31721539,2268,-31.09,8.02,12,4.59,-230.00,892.00,8090,20250421,-11.62,3025,20241119,136.36,8090,-11.62,20250421,4785,49.43,20250106,8090,-11.62,20250421,3025,136.36,20241119,3.91,Y,394800,100,31 억,,1705623,N,N,8632,N,00,N diff --git a/395400/price/prices-20250401.csv b/395400/price/prices-20250401.csv index 1ee1c8174d6f..fc45345443e5 100644 --- a/395400/price/prices-20250401.csv +++ b/395400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4875,10,2,0.21,841023683,172773,122.33,4865,4895,4845,6320,3410,4865,4867.80,7.89,0,1976,4995,4930,4880,4815,4765,4905,4790,1381,1455,500,3790,5,1,276188774,13464,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-12.32,3985,20240417,22.33,5250,-7.14,20250306,4430,10.05,20250102,5560,-12.32,20240910,4055,20.22,20240426,0.00,Y,395400,500,1380 억,,21792355,N,N,28635,N,00,N +20250423,151230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4845,-20,5,-0.41,767728878,157698,111.65,4865,4895,4845,6320,3410,4865,4868.35,7.89,0,7327,4995,4930,4880,4815,4765,4905,4790,1381,1455,500,3790,5,1,276188774,13381,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-12.86,3985,20240417,21.58,5250,-7.71,20250306,4430,9.37,20250102,5560,-12.86,20240910,4055,19.48,20240426,0.00,Y,395400,500,1380 억,,21792355,N,N,11260,N,00,N +20250423,141228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4850,-15,5,-0.31,672634823,138090,97.77,4865,4895,4850,6320,3410,4865,4870.99,7.89,0,3936,4995,4930,4880,4815,4765,4905,4790,1381,1455,500,3790,5,1,276188774,13395,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-12.77,3985,20240417,21.71,5250,-7.62,20250306,4430,9.48,20250102,5560,-12.77,20240910,4055,19.61,20240426,0.00,Y,395400,500,1380 억,,21792355,N,N,11260,N,00,N +20250423,131227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4860,-5,5,-0.10,521366247,106933,75.71,4865,4895,4860,6320,3410,4865,4875.63,7.89,0,1261,4995,4930,4880,4815,4765,4905,4790,1381,1455,500,3790,5,1,276188774,13423,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-12.59,3985,20240417,21.96,5250,-7.43,20250306,4430,9.71,20250102,5560,-12.59,20240910,4055,19.85,20240426,0.00,Y,395400,500,1380 억,,21792355,N,N,11260,N,00,N +20250423,121231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4865,0,3,0.00,384586738,78805,55.80,4865,4895,4865,6320,3410,4865,4880.23,7.89,0,507,4995,4930,4880,4815,4765,4905,4790,1381,1455,500,3790,5,1,276188774,13437,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-12.50,3985,20240417,22.08,5250,-7.33,20250306,4430,9.82,20250102,5560,-12.50,20240910,4055,19.98,20240426,0.00,Y,395400,500,1380 억,,21792355,N,N,11260,N,00,N +20250423,111232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4885,20,2,0.41,294536922,60323,42.71,4865,4895,4865,6320,3410,4865,4882.66,7.89,0,6411,4995,4930,4880,4815,4765,4905,4790,1381,1455,500,3790,5,1,276188774,13492,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-12.14,3985,20240417,22.58,5250,-6.95,20250306,4430,10.27,20250102,5560,-12.14,20240910,4055,20.47,20240426,0.00,Y,395400,500,1380 억,,21792355,N,N,11260,N,00,N +20250423,101234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4875,10,2,0.21,102479228,21000,14.87,4865,4895,4865,6320,3410,4865,4879.96,7.89,0,-7129,4995,4930,4880,4815,4765,4905,4790,1381,1455,500,3790,5,1,276188774,13464,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-12.32,3985,20240417,22.33,5250,-7.14,20250306,4430,10.05,20250102,5560,-12.32,20240910,4055,20.22,20240426,0.00,Y,395400,500,1380 억,,21792355,N,N,11260,N,00,N +20250423,091240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4885,20,2,0.41,27988150,5734,4.06,4865,4895,4865,6320,3410,4865,4881.09,7.89,0,-1919,4995,4930,4880,4815,4765,4905,4790,1381,1455,500,3790,5,1,276188774,13492,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-12.14,3985,20240417,22.58,5250,-6.95,20250306,4430,10.27,20250102,5560,-12.14,20240910,4055,20.47,20240426,0.00,Y,395400,500,1380 억,,21792355,N,N,11260,N,00,N 20250422,161200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4865,-45,5,-0.92,687182120,141232,82.03,4945,4945,4830,6380,3440,4910,4865.63,7.90,0,-34757,4950,4930,4890,4870,4830,4940,4880,1381,1470,500,3820,5,1,276188774,13437,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-12.50,3985,20240411,22.08,5250,-7.33,20250306,4430,9.82,20250102,5560,-12.50,20240910,4015,21.17,20240422,0.00,Y,395400,500,1380 억,,21829560,N,N,11260,N,00,N 20250422,151222,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4830,-80,5,-1.63,592606408,121737,70.71,4945,4945,4830,6380,3440,4910,4867.92,7.90,0,-29531,4950,4930,4890,4870,4830,4940,4880,1381,1470,500,3820,5,1,276188774,13340,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-13.13,3985,20240411,21.20,5250,-8.00,20250306,4430,9.03,20250102,5560,-13.13,20240910,4015,20.30,20240422,0.00,Y,395400,500,1380 억,,21829560,N,N,10864,N,00,N 20250422,141223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4860,-50,5,-1.02,416110879,85388,49.60,4945,4945,4855,6380,3440,4910,4873.18,7.90,0,-18637,4950,4930,4890,4870,4830,4940,4880,1381,1470,500,3820,5,1,276188774,13423,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-12.59,3985,20240411,21.96,5250,-7.43,20250306,4430,9.71,20250102,5560,-12.59,20240910,4015,21.05,20240422,0.00,Y,395400,500,1380 억,,21829560,N,N,10864,N,00,N diff --git a/396270/price/prices-20250401.csv b/396270/price/prices-20250401.csv index 28b091fbcb3b..a5cfb18ab986 100644 --- a/396270/price/prices-20250401.csv +++ b/396270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,260,2,3.76,551644605,77516,160.64,7110,7260,6990,8980,4840,6910,7116.52,2.03,0,23096,7036,6972,6926,6862,6816,6950,6840,90,2070,500,4830,10,1,18088940,1297,-6.26,14.72,12,0.43,-1145.00,487.00,16700,20241119,-57.07,5710,20250409,25.57,14930,-51.98,20250107,5710,25.57,20250409,16700,-57.07,20241119,5710,25.57,20250409,1.05,Y,396270,500,90 억,,367856,N,N,9457,N,00,N +20250423,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,260,2,3.76,542101215,76184,157.88,7110,7260,6990,8980,4840,6910,7115.68,2.03,0,22801,7036,6972,6926,6862,6816,6950,6840,90,2070,500,4830,10,1,18088940,1297,-6.26,14.72,12,0.42,-1145.00,487.00,16700,20241119,-57.07,5710,20250409,25.57,14930,-51.98,20250107,5710,25.57,20250409,16700,-57.07,20241119,5710,25.57,20250409,1.05,Y,396270,500,90 억,,367856,N,N,16222,N,00,N +20250423,141229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,230,2,3.33,467218455,65725,136.21,7110,7260,6990,8980,4840,6910,7108.69,2.03,0,14494,7036,6972,6926,6862,6816,6950,6840,90,2070,500,4830,10,1,18088940,1292,-6.24,14.66,12,0.36,-1145.00,487.00,16700,20241119,-57.25,5710,20250409,25.04,14930,-52.18,20250107,5710,25.04,20250409,16700,-57.25,20241119,5710,25.04,20250409,1.05,Y,396270,500,90 억,,367856,N,N,16222,N,00,N +20250423,131228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7120,210,2,3.04,430861205,60627,125.64,7110,7260,6990,8980,4840,6910,7106.75,2.03,0,13115,7036,6972,6926,6862,6816,6950,6840,90,2070,500,4830,10,1,18088940,1288,-6.22,14.62,12,0.34,-1145.00,487.00,16700,20241119,-57.37,5710,20250409,24.69,14930,-52.31,20250107,5710,24.69,20250409,16700,-57.37,20241119,5710,24.69,20250409,1.05,Y,396270,500,90 억,,367856,N,N,16222,N,00,N +20250423,121231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,240,2,3.47,344815645,48520,100.55,7110,7260,6990,8980,4840,6910,7106.67,2.03,0,10024,7036,6972,6926,6862,6816,6950,6840,90,2070,500,4830,10,1,18088940,1293,-6.24,14.68,12,0.27,-1145.00,487.00,16700,20241119,-57.19,5710,20250409,25.22,14930,-52.11,20250107,5710,25.22,20250409,16700,-57.19,20241119,5710,25.22,20250409,1.05,Y,396270,500,90 억,,367856,N,N,16222,N,00,N +20250423,111232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,130,2,1.88,127286695,18063,37.43,7110,7160,6990,8980,4840,6910,7046.82,2.03,0,2811,7036,6972,6926,6862,6816,6950,6840,90,2070,500,4830,10,1,18088940,1273,-6.15,14.46,12,0.10,-1145.00,487.00,16700,20241119,-57.84,5710,20250409,23.29,14930,-52.85,20250107,5710,23.29,20250409,16700,-57.84,20241119,5710,23.29,20250409,1.05,Y,396270,500,90 억,,367856,N,N,16222,N,00,N +20250423,101234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,130,2,1.88,82441095,11700,24.25,7110,7160,6990,8980,4840,6910,7046.25,2.03,0,2034,7036,6972,6926,6862,6816,6950,6840,90,2070,500,4830,10,1,18088940,1273,-6.15,14.46,12,0.06,-1145.00,487.00,16700,20241119,-57.84,5710,20250409,23.29,14930,-52.85,20250107,5710,23.29,20250409,16700,-57.84,20241119,5710,23.29,20250409,1.05,Y,396270,500,90 억,,367856,N,N,16222,N,00,N +20250423,091240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,110,2,1.59,29508105,4168,8.64,7110,7160,7010,8980,4840,6910,7079.68,2.03,0,535,7036,6972,6926,6862,6816,6950,6840,90,2070,500,4830,10,1,18088940,1270,-6.13,14.41,12,0.02,-1145.00,487.00,16700,20241119,-57.96,5710,20250409,22.94,14930,-52.98,20250107,5710,22.94,20250409,16700,-57.96,20241119,5710,22.94,20250409,1.05,Y,396270,500,90 억,,367856,N,N,16222,N,00,N 20250422,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-100,5,-1.43,334476775,48254,121.25,6950,6990,6880,9110,4910,7010,6931.59,2.01,0,4847,7310,7160,7040,6890,6770,7100,6830,90,2100,500,4900,10,1,18088940,1250,-6.03,14.19,12,0.27,-1145.00,487.00,16700,20241119,-58.62,5710,20250409,21.02,14930,-53.72,20250107,5710,21.02,20250409,16700,-58.62,20241119,5710,21.02,20250409,1.05,Y,396270,500,90 억,,362758,N,N,16222,N,00,N 20250422,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-90,5,-1.28,320004055,46161,115.99,6950,6990,6880,9110,4910,7010,6932.35,2.01,0,4847,7310,7160,7040,6890,6770,7100,6830,90,2100,500,4900,10,1,18088940,1252,-6.04,14.21,12,0.26,-1145.00,487.00,16700,20241119,-58.56,5710,20250409,21.19,14930,-53.65,20250107,5710,21.19,20250409,16700,-58.56,20241119,5710,21.19,20250409,1.05,Y,396270,500,90 억,,362758,N,N,5152,N,00,N 20250422,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-110,5,-1.57,249325065,35927,90.27,6950,6990,6880,9110,4910,7010,6939.77,2.01,0,5815,7310,7160,7040,6890,6770,7100,6830,90,2100,500,4900,10,1,18088940,1248,-6.03,14.17,12,0.20,-1145.00,487.00,16700,20241119,-58.68,5710,20250409,20.84,14930,-53.78,20250107,5710,20.84,20250409,16700,-58.68,20241119,5710,20.84,20250409,1.05,Y,396270,500,90 억,,362758,N,N,5152,N,00,N diff --git a/396300/price/prices-20250401.csv b/396300/price/prices-20250401.csv index 0330fed8c8e3..9b3628d2eaf0 100644 --- a/396300/price/prices-20250401.csv +++ b/396300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,30,2,1.36,126225329,56883,181.43,2200,2295,2185,2860,1540,2200,2219.03,1.63,0,10534,2223,2211,2188,2176,2153,2217,2182,26,660,100,1540,5,1,26489500,591,23.23,0.81,12,0.21,96.00,2745.00,4075,20241010,-45.28,1938,20250409,15.07,2830,-21.20,20250224,1938,15.07,20250409,4075,-45.28,20241010,1938,15.07,20250409,3.02,Y,396300,100,26 억,,431693,N,N,4521,N,00,N +20250423,151230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,25,2,1.14,122286704,55116,175.79,2200,2295,2185,2860,1540,2200,2218.72,1.63,0,10286,2223,2211,2188,2176,2153,2217,2182,26,660,100,1540,5,1,26489500,589,23.18,0.81,12,0.21,96.00,2745.00,4075,20241010,-45.40,1938,20250409,14.81,2830,-21.38,20250224,1938,14.81,20250409,4075,-45.40,20241010,1938,14.81,20250409,3.02,Y,396300,100,26 억,,431693,N,N,6247,N,00,N +20250423,141229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,25,2,1.14,94365639,42557,135.74,2200,2295,2185,2860,1540,2200,2217.39,1.63,0,4765,2223,2211,2188,2176,2153,2217,2182,26,660,100,1540,5,1,26489500,589,23.18,0.81,12,0.16,96.00,2745.00,4075,20241010,-45.40,1938,20250409,14.81,2830,-21.38,20250224,1938,14.81,20250409,4075,-45.40,20241010,1938,14.81,20250409,3.02,Y,396300,100,26 억,,431693,N,N,6247,N,00,N +20250423,131228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,30,2,1.36,87752704,39583,126.25,2200,2295,2185,2860,1540,2200,2216.93,1.63,0,5880,2223,2211,2188,2176,2153,2217,2182,26,660,100,1540,5,1,26489500,591,23.23,0.81,12,0.15,96.00,2745.00,4075,20241010,-45.28,1938,20250409,15.07,2830,-21.20,20250224,1938,15.07,20250409,4075,-45.28,20241010,1938,15.07,20250409,3.02,Y,396300,100,26 억,,431693,N,N,6247,N,00,N +20250423,121232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,15,2,0.68,83192144,37532,119.71,2200,2295,2185,2860,1540,2200,2216.57,1.63,0,5871,2223,2211,2188,2176,2153,2217,2182,26,660,100,1540,5,1,26489500,587,23.07,0.81,12,0.14,96.00,2745.00,4075,20241010,-45.64,1938,20250409,14.29,2830,-21.73,20250224,1938,14.29,20250409,4075,-45.64,20241010,1938,14.29,20250409,3.02,Y,396300,100,26 억,,431693,N,N,6247,N,00,N +20250423,111232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,15,2,0.68,75008110,33849,107.96,2200,2295,2185,2860,1540,2200,2215.96,1.63,0,6540,2223,2211,2188,2176,2153,2217,2182,26,660,100,1540,5,1,26489500,587,23.07,0.81,12,0.13,96.00,2745.00,4075,20241010,-45.64,1938,20250409,14.29,2830,-21.73,20250224,1938,14.29,20250409,4075,-45.64,20241010,1938,14.29,20250409,3.02,Y,396300,100,26 억,,431693,N,N,6247,N,00,N +20250423,101234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,15,2,0.68,71732000,32372,103.25,2200,2295,2185,2860,1540,2200,2215.87,1.63,0,5877,2223,2211,2188,2176,2153,2217,2182,26,660,100,1540,5,1,26489500,587,23.07,0.81,12,0.12,96.00,2745.00,4075,20241010,-45.64,1938,20250409,14.29,2830,-21.73,20250224,1938,14.29,20250409,4075,-45.64,20241010,1938,14.29,20250409,3.02,Y,396300,100,26 억,,431693,N,N,6247,N,00,N +20250423,091240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,0,3,0.00,10352725,4689,14.96,2200,2220,2200,2860,1540,2200,2207.87,1.63,0,2523,2223,2211,2188,2176,2153,2217,2182,26,660,100,1540,5,1,26489500,583,22.92,0.80,12,0.02,96.00,2745.00,4075,20241010,-46.01,1938,20250409,13.52,2830,-22.26,20250224,1938,13.52,20250409,4075,-46.01,20241010,1938,13.52,20250409,3.02,Y,396300,100,26 억,,431693,N,N,6247,N,00,N 20250422,161201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,0,3,0.00,67861758,30996,98.45,2170,2200,2165,2860,1540,2200,2189.36,1.65,0,-5902,2256,2227,2181,2152,2106,2242,2167,26,660,100,1540,5,1,26489500,583,22.92,0.80,12,0.12,96.00,2745.00,4075,20241010,-46.01,1938,20250409,13.52,2830,-22.26,20250224,1938,13.52,20250409,4075,-46.01,20241010,1938,13.52,20250409,3.03,Y,396300,100,26 억,,437596,N,N,6247,N,00,N 20250422,151223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-15,5,-0.68,55559333,25398,80.67,2170,2200,2165,2860,1540,2200,2187.55,1.65,0,-2900,2256,2227,2181,2152,2106,2242,2167,26,660,100,1540,5,1,26489500,579,22.76,0.80,12,0.10,96.00,2745.00,4075,20241010,-46.38,1938,20250409,12.75,2830,-22.79,20250224,1938,12.75,20250409,4075,-46.38,20241010,1938,12.75,20250409,3.03,Y,396300,100,26 억,,437596,N,N,130,N,00,N 20250422,141224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-15,5,-0.68,47836443,21864,69.44,2170,2200,2165,2860,1540,2200,2187.91,1.65,0,-4462,2256,2227,2181,2152,2106,2242,2167,26,660,100,1540,5,1,26489500,579,22.76,0.80,12,0.08,96.00,2745.00,4075,20241010,-46.38,1938,20250409,12.75,2830,-22.79,20250224,1938,12.75,20250409,4075,-46.38,20241010,1938,12.75,20250409,3.03,Y,396300,100,26 억,,437596,N,N,130,N,00,N diff --git a/396470/price/prices-20250401.csv b/396470/price/prices-20250401.csv index 934afef8f546..bdadf1f29f97 100644 --- a/396470/price/prices-20250401.csv +++ b/396470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,270,2,3.71,373122450,49878,168.78,7420,7540,7370,9450,5090,7270,7480.70,2.06,0,22522,7410,7340,7290,7220,7170,7315,7195,16,2180,100,5080,10,1,16120000,1215,35.90,1.92,12,0.31,210.00,3925.00,18290,20240626,-58.78,6310,20250409,19.49,10800,-30.19,20250225,6310,19.49,20250409,18290,-58.78,20240626,6310,19.49,20250409,3.69,Y,396470,100,16 억,,332103,N,N,5315,N,00,N +20250423,151231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,260,2,3.58,340364270,45529,154.06,7420,7530,7370,9450,5090,7270,7475.77,2.06,0,20452,7410,7340,7290,7220,7170,7315,7195,16,2180,100,5080,10,1,16120000,1214,35.86,1.92,12,0.28,210.00,3925.00,18290,20240626,-58.83,6310,20250409,19.33,10800,-30.28,20250225,6310,19.33,20250409,18290,-58.83,20240626,6310,19.33,20250409,3.69,Y,396470,100,16 억,,332103,N,N,5077,N,00,N +20250423,141229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,250,2,3.44,262106770,35104,118.79,7420,7530,7370,9450,5090,7270,7466.58,2.06,0,13351,7410,7340,7290,7220,7170,7315,7195,16,2180,100,5080,10,1,16120000,1212,35.81,1.92,12,0.22,210.00,3925.00,18290,20240626,-58.88,6310,20250409,19.18,10800,-30.37,20250225,6310,19.18,20250409,18290,-58.88,20240626,6310,19.18,20250409,3.69,Y,396470,100,16 억,,332103,N,N,5077,N,00,N +20250423,131228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,210,2,2.89,234846190,31472,106.50,7420,7530,7370,9450,5090,7270,7462.07,2.06,0,13023,7410,7340,7290,7220,7170,7315,7195,16,2180,100,5080,10,1,16120000,1206,35.62,1.91,12,0.20,210.00,3925.00,18290,20240626,-59.10,6310,20250409,18.54,10800,-30.74,20250225,6310,18.54,20250409,18290,-59.10,20240626,6310,18.54,20250409,3.69,Y,396470,100,16 억,,332103,N,N,5077,N,00,N +20250423,121232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,210,2,2.89,201204130,26983,91.31,7420,7530,7370,9450,5090,7270,7456.70,2.06,0,13171,7410,7340,7290,7220,7170,7315,7195,16,2180,100,5080,10,1,16120000,1206,35.62,1.91,12,0.17,210.00,3925.00,18290,20240626,-59.10,6310,20250409,18.54,10800,-30.74,20250225,6310,18.54,20250409,18290,-59.10,20240626,6310,18.54,20250409,3.69,Y,396470,100,16 억,,332103,N,N,5077,N,00,N +20250423,111232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,190,2,2.61,146490810,19661,66.53,7420,7530,7370,9450,5090,7270,7450.83,2.06,0,8053,7410,7340,7290,7220,7170,7315,7195,16,2180,100,5080,10,1,16120000,1203,35.52,1.90,12,0.12,210.00,3925.00,18290,20240626,-59.21,6310,20250409,18.23,10800,-30.93,20250225,6310,18.23,20250409,18290,-59.21,20240626,6310,18.23,20250409,3.69,Y,396470,100,16 억,,332103,N,N,5077,N,00,N +20250423,101235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,180,2,2.48,109042200,14641,49.54,7420,7530,7370,9450,5090,7270,7447.73,2.06,0,4612,7410,7340,7290,7220,7170,7315,7195,16,2180,100,5080,10,1,16120000,1201,35.48,1.90,12,0.09,210.00,3925.00,18290,20240626,-59.27,6310,20250409,18.07,10800,-31.02,20250225,6310,18.07,20250409,18290,-59.27,20240626,6310,18.07,20250409,3.69,Y,396470,100,16 억,,332103,N,N,5077,N,00,N +20250423,091241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,170,2,2.34,34304330,4607,15.59,7420,7530,7370,9450,5090,7270,7446.13,2.06,0,1379,7410,7340,7290,7220,7170,7315,7195,16,2180,100,5080,10,1,16120000,1199,35.43,1.90,12,0.03,210.00,3925.00,18290,20240626,-59.32,6310,20250409,17.91,10800,-31.11,20250225,6310,17.91,20250409,18290,-59.32,20240626,6310,17.91,20250409,3.69,Y,396470,100,16 억,,332103,N,N,5077,N,00,N 20250422,161201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-90,5,-1.22,215143620,29552,74.03,7360,7360,7240,9560,5160,7360,7280.17,2.08,0,-3815,7626,7492,7396,7262,7166,7445,7215,16,2200,100,5150,10,1,16120000,1172,34.62,1.85,12,0.18,210.00,3925.00,18290,20240626,-60.25,6310,20250409,15.21,10800,-32.69,20250225,6310,15.21,20250409,18290,-60.25,20240626,6310,15.21,20250409,3.71,Y,396470,100,16 억,,336043,N,N,5077,N,00,N 20250422,151223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-100,5,-1.36,208746400,28672,71.83,7360,7360,7240,9560,5160,7360,7280.50,2.08,0,-3135,7626,7492,7396,7262,7166,7445,7215,16,2200,100,5150,10,1,16120000,1170,34.57,1.85,12,0.18,210.00,3925.00,18290,20240626,-60.31,6310,20250409,15.06,10800,-32.78,20250225,6310,15.06,20250409,18290,-60.31,20240626,6310,15.06,20250409,3.71,Y,396470,100,16 억,,336043,N,N,8075,N,00,N 20250422,141224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-100,5,-1.36,176272120,24199,60.62,7360,7360,7240,9560,5160,7360,7284.27,2.08,0,-3090,7626,7492,7396,7262,7166,7445,7215,16,2200,100,5150,10,1,16120000,1170,34.57,1.85,12,0.15,210.00,3925.00,18290,20240626,-60.31,6310,20250409,15.06,10800,-32.78,20250225,6310,15.06,20250409,18290,-60.31,20240626,6310,15.06,20250409,3.71,Y,396470,100,16 억,,336043,N,N,8075,N,00,N diff --git a/396690/price/prices-20250401.csv b/396690/price/prices-20250401.csv index fc8b959a194a..faf9488ef0d8 100644 --- a/396690/price/prices-20250401.csv +++ b/396690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2740,25,2,0.92,80107107,29574,99.77,2720,2740,2670,3525,1905,2715,2708.70,0.81,0,4413,2785,2750,2690,2655,2595,2767,2672,396,810,1000,1950,5,1,39605940,1085,0.00,0.00,09,0.07,0.00,0.00,3350,20240520,-18.21,2475,20241112,10.71,2845,-3.69,20250307,2495,9.82,20250409,3350,-18.21,20240520,2475,10.71,20241112,0.00,Y,396690,1000,396 억,,322758,N,N,645,N,00,N +20250423,151231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2725,10,2,0.37,73394852,27122,91.50,2720,2725,2670,3525,1905,2715,2706.10,0.81,0,4239,2785,2750,2690,2655,2595,2767,2672,396,810,1000,1950,5,1,39605940,1079,0.00,0.00,09,0.07,0.00,0.00,3350,20240520,-18.66,2475,20241112,10.10,2845,-4.22,20250307,2495,9.22,20250409,3350,-18.66,20240520,2475,10.10,20241112,0.00,Y,396690,1000,396 억,,322758,N,N,430,N,00,N +20250423,141229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2720,5,2,0.18,60813612,22493,75.88,2720,2720,2670,3525,1905,2715,2703.67,0.81,0,5231,2785,2750,2690,2655,2595,2767,2672,396,810,1000,1950,5,1,39605940,1077,0.00,0.00,09,0.06,0.00,0.00,3350,20240520,-18.81,2475,20241112,9.90,2845,-4.39,20250307,2495,9.02,20250409,3350,-18.81,20240520,2475,9.90,20241112,0.00,Y,396690,1000,396 억,,322758,N,N,430,N,00,N +20250423,131228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2720,5,2,0.18,55332740,20476,69.08,2720,2720,2670,3525,1905,2715,2702.32,0.81,0,4752,2785,2750,2690,2655,2595,2767,2672,396,810,1000,1950,5,1,39605940,1077,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-18.81,2475,20241112,9.90,2845,-4.39,20250307,2495,9.02,20250409,3350,-18.81,20240520,2475,9.90,20241112,0.00,Y,396690,1000,396 억,,322758,N,N,430,N,00,N +20250423,121232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,-5,5,-0.18,41538165,15391,51.92,2720,2720,2670,3525,1905,2715,2698.86,0.81,0,5554,2785,2750,2690,2655,2595,2767,2672,396,810,1000,1950,5,1,39605940,1073,0.00,0.00,09,0.04,0.00,0.00,3350,20240520,-19.10,2475,20241112,9.49,2845,-4.75,20250307,2495,8.62,20250409,3350,-19.10,20240520,2475,9.49,20241112,0.00,Y,396690,1000,396 억,,322758,N,N,430,N,00,N +20250423,111233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,-5,5,-0.18,36464725,13517,45.60,2720,2720,2670,3525,1905,2715,2697.69,0.81,0,4608,2785,2750,2690,2655,2595,2767,2672,396,810,1000,1950,5,1,39605940,1073,0.00,0.00,09,0.03,0.00,0.00,3350,20240520,-19.10,2475,20241112,9.49,2845,-4.75,20250307,2495,8.62,20250409,3350,-19.10,20240520,2475,9.49,20241112,0.00,Y,396690,1000,396 억,,322758,N,N,430,N,00,N +20250423,101235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,-15,5,-0.55,25087360,9312,31.42,2720,2720,2670,3525,1905,2715,2694.09,0.81,0,1220,2785,2750,2690,2655,2595,2767,2672,396,810,1000,1950,5,1,39605940,1069,0.00,0.00,09,0.02,0.00,0.00,3350,20240520,-19.40,2475,20241112,9.09,2845,-5.10,20250307,2495,8.22,20250409,3350,-19.40,20240520,2475,9.09,20241112,0.00,Y,396690,1000,396 억,,322758,N,N,430,N,00,N +20250423,091241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2710,-5,5,-0.18,4511370,1667,5.62,2720,2720,2700,3525,1905,2715,2706.28,0.81,0,-308,2785,2750,2690,2655,2595,2767,2672,396,810,1000,1950,5,1,39605940,1073,0.00,0.00,09,0.00,0.00,0.00,3350,20240520,-19.10,2475,20241112,9.49,2845,-4.75,20250307,2495,8.62,20250409,3350,-19.10,20240520,2475,9.49,20241112,0.00,Y,396690,1000,396 억,,322758,N,N,430,N,00,N 20250422,161201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2715,10,2,0.37,79455418,29641,91.75,2705,2725,2630,3515,1895,2705,2680.59,0.80,0,2738,2741,2722,2686,2667,2631,2732,2677,396,810,1000,1940,5,1,39605940,1075,0.00,0.00,09,0.07,0.00,0.00,3350,20240520,-18.96,2475,20241112,9.70,2845,-4.57,20250307,2495,8.82,20250409,3350,-18.96,20240520,2475,9.70,20241112,0.00,Y,396690,1000,396 억,,318819,N,N,430,N,00,N 20250422,151223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-35,5,-1.29,60361643,22549,69.80,2705,2725,2630,3515,1895,2705,2676.91,0.80,0,3797,2741,2722,2686,2667,2631,2732,2677,396,810,1000,1940,5,1,39605940,1057,0.00,0.00,09,0.06,0.00,0.00,3350,20240520,-20.30,2475,20241112,7.88,2845,-6.15,20250307,2495,7.01,20250409,3350,-20.30,20240520,2475,7.88,20241112,0.00,Y,396690,1000,396 억,,318819,N,N,818,N,00,N 20250422,141224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-35,5,-1.29,53951433,20148,62.36,2705,2725,2630,3515,1895,2705,2677.76,0.80,0,3766,2741,2722,2686,2667,2631,2732,2677,396,810,1000,1940,5,1,39605940,1057,0.00,0.00,09,0.05,0.00,0.00,3350,20240520,-20.30,2475,20241112,7.88,2845,-6.15,20250307,2495,7.01,20250409,3350,-20.30,20240520,2475,7.88,20241112,0.00,Y,396690,1000,396 억,,318819,N,N,818,N,00,N diff --git a/397030/price/prices-20250401.csv b/397030/price/prices-20250401.csv index 10e31b4c4a07..2530244501cb 100644 --- a/397030/price/prices-20250401.csv +++ b/397030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161209,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16210,810,2,5.26,3322356990,210268,54.91,15800,16240,15360,20000,10780,15400,15800.58,5.69,0,-20934,16500,15950,14910,14360,13320,16225,14635,225,4600,1000,11080,10,1,22486096,3645,18.03,4.00,12,0.94,899.00,4056.00,25900,20241015,-37.41,11980,20250407,35.31,19550,-17.08,20250226,11980,35.31,20250407,25900,-37.41,20241015,11980,35.31,20250407,5.25,Y,397030,1000,224 억,,1278824,N,N,25072,N,00,N +20250423,151231,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16210,810,2,5.26,3171576945,200962,52.48,15800,16240,15360,20000,10780,15400,15781.97,5.69,0,-21893,16500,15950,14910,14360,13320,16225,14635,225,4600,1000,11080,10,1,22486096,3645,18.03,4.00,12,0.89,899.00,4056.00,25900,20241015,-37.41,11980,20250407,35.31,19550,-17.08,20250226,11980,35.31,20250407,25900,-37.41,20241015,11980,35.31,20250407,5.25,Y,397030,1000,224 억,,1278824,N,N,50692,N,00,N +20250423,141230,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,16030,630,2,4.09,2545092200,162035,42.32,15800,16170,15360,20000,10780,15400,15707.05,5.69,0,-22635,16500,15950,14910,14360,13320,16225,14635,225,4600,1000,11080,10,1,22486096,3605,17.83,3.95,12,0.72,899.00,4056.00,25900,20241015,-38.11,11980,20250407,33.81,19550,-18.01,20250226,11980,33.81,20250407,25900,-38.11,20241015,11980,33.81,20250407,5.25,Y,397030,1000,224 억,,1278824,N,N,50692,N,00,N +20250423,131229,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15830,430,2,2.79,1875266600,120239,31.40,15800,15900,15360,20000,10780,15400,15596.16,5.69,0,-17007,16500,15950,14910,14360,13320,16225,14635,225,4600,1000,11080,10,1,22486096,3560,17.61,3.90,12,0.53,899.00,4056.00,25900,20241015,-38.88,11980,20250407,32.14,19550,-19.03,20250226,11980,32.14,20250407,25900,-38.88,20241015,11980,32.14,20250407,5.25,Y,397030,1000,224 억,,1278824,N,N,50692,N,00,N +20250423,121232,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15630,230,2,1.49,1551587490,99702,26.04,15800,15850,15360,20000,10780,15400,15562.25,5.69,0,-21731,16500,15950,14910,14360,13320,16225,14635,225,4600,1000,11080,10,1,22486096,3515,17.39,3.85,12,0.44,899.00,4056.00,25900,20241015,-39.65,11980,20250407,30.47,19550,-20.05,20250226,11980,30.47,20250407,25900,-39.65,20241015,11980,30.47,20250407,5.25,Y,397030,1000,224 억,,1278824,N,N,50692,N,00,N +20250423,111233,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15690,290,2,1.88,1423101700,91495,23.89,15800,15850,15360,20000,10780,15400,15553.87,5.69,0,-19034,16500,15950,14910,14360,13320,16225,14635,225,4600,1000,11080,10,1,22486096,3528,17.45,3.87,12,0.41,899.00,4056.00,25900,20241015,-39.42,11980,20250407,30.97,19550,-19.74,20250226,11980,30.97,20250407,25900,-39.42,20241015,11980,30.97,20250407,5.25,Y,397030,1000,224 억,,1278824,N,N,50692,N,00,N +20250423,101235,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15390,-10,5,-0.06,1092345090,70143,18.32,15800,15850,15360,20000,10780,15400,15573.12,5.69,0,-16086,16500,15950,14910,14360,13320,16225,14635,225,4600,1000,11080,10,1,22486096,3461,17.12,3.79,12,0.31,899.00,4056.00,25900,20241015,-40.58,11980,20250407,28.46,19550,-21.28,20250226,11980,28.46,20250407,25900,-40.58,20241015,11980,28.46,20250407,5.25,Y,397030,1000,224 억,,1278824,N,N,50692,N,00,N +20250423,091241,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15690,290,2,1.88,415075720,26360,6.88,15800,15850,15660,20000,10780,15400,15746.42,5.69,0,-12902,16500,15950,14910,14360,13320,16225,14635,225,4600,1000,11080,10,1,22486096,3528,17.45,3.87,12,0.12,899.00,4056.00,25900,20241015,-39.42,11980,20250407,30.97,19550,-19.74,20250226,11980,30.97,20250407,25900,-39.42,20241015,11980,30.97,20250407,5.25,Y,397030,1000,224 억,,1278824,N,N,50692,N,00,N 20250422,161202,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15400,1400,2,10.00,5742556850,382921,427.96,13870,15460,13870,18200,9800,14000,14996.10,5.68,0,-5436,14560,14280,14140,13860,13720,14210,13790,225,4200,1000,10080,10,1,22486096,3463,17.13,3.80,12,1.70,899.00,4056.00,25900,20241015,-40.54,11980,20250407,28.55,19550,-21.23,20250226,11980,28.55,20250407,25900,-40.54,20241015,11980,28.55,20250407,5.18,Y,397030,1000,224 억,,1276465,N,N,50692,N,00,N 20250422,151224,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15290,1290,2,9.21,5492945040,366690,409.82,13870,15460,13870,18200,9800,14000,14979.81,5.68,0,-3834,14560,14280,14140,13860,13720,14210,13790,225,4200,1000,10080,10,1,22486096,3438,17.01,3.77,12,1.63,899.00,4056.00,25900,20241015,-40.97,11980,20250407,27.63,19550,-21.79,20250226,11980,27.63,20250407,25900,-40.97,20241015,11980,27.63,20250407,5.18,Y,397030,1000,224 억,,1276465,N,N,5918,N,00,N 20250422,141225,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15210,1210,2,8.64,4962227790,331918,370.96,13870,15460,13870,18200,9800,14000,14950.16,5.68,0,-717,14560,14280,14140,13860,13720,14210,13790,225,4200,1000,10080,10,1,22486096,3420,16.92,3.75,12,1.48,899.00,4056.00,25900,20241015,-41.27,11980,20250407,26.96,19550,-22.20,20250226,11980,26.96,20250407,25900,-41.27,20241015,11980,26.96,20250407,5.18,Y,397030,1000,224 억,,1276465,N,N,5918,N,00,N diff --git a/398120/price/prices-20250401.csv b/398120/price/prices-20250401.csv index 80e6b5f2d6f5..d72735b419fa 100644 --- a/398120/price/prices-20250401.csv +++ b/398120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,-295,5,-7.03,5434302538,1320948,9.83,4235,4360,3835,5450,2940,4195,4114.13,1.05,0,16589,5218,4706,4328,3816,3438,4962,4072,11,1255,100,2930,5,1,11074700,432,-12.19,1.85,12,11.93,-320.00,2103.00,6880,20241219,-43.31,2200,20250410,77.27,4840,-19.42,20250422,2200,77.27,20250410,6880,-43.31,20241219,2200,77.27,20250410,2.32,Y,398120,100,11 억,,116224,N,N,4510,N,00,N +20250423,151231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3935,-260,5,-6.20,5300634948,1286750,9.58,4235,4360,3835,5450,2940,4195,4119.40,1.05,0,15407,5218,4706,4328,3816,3438,4962,4072,11,1255,100,2930,5,1,11074700,436,-12.30,1.87,12,11.62,-320.00,2103.00,6880,20241219,-42.81,2200,20250410,78.86,4840,-18.70,20250422,2200,78.86,20250410,6880,-42.81,20241219,2200,78.86,20250410,2.32,Y,398120,100,11 억,,116224,N,N,15432,N,00,N +20250423,141230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3850,-345,5,-8.22,4969191888,1201369,8.94,4235,4360,3835,5450,2940,4195,4136.27,1.05,0,12112,5218,4706,4328,3816,3438,4962,4072,11,1255,100,2930,5,1,11074700,426,-12.03,1.83,12,10.85,-320.00,2103.00,6880,20241219,-44.04,2200,20250410,75.00,4840,-20.45,20250422,2200,75.00,20250410,6880,-44.04,20241219,2200,75.00,20250410,2.32,Y,398120,100,11 억,,116224,N,N,15432,N,00,N +20250423,131229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,-285,5,-6.79,4369699268,1047123,7.79,4235,4360,3910,5450,2940,4195,4173.05,1.05,0,-10329,5218,4706,4328,3816,3438,4962,4072,11,1255,100,2930,5,1,11074700,433,-12.22,1.86,12,9.46,-320.00,2103.00,6880,20241219,-43.17,2200,20250410,77.73,4840,-19.21,20250422,2200,77.73,20250410,6880,-43.17,20241219,2200,77.73,20250410,2.32,Y,398120,100,11 억,,116224,N,N,15432,N,00,N +20250423,121233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4045,-150,5,-3.58,3668983080,871405,6.48,4235,4360,4040,5450,2940,4195,4210.42,1.05,0,-17180,5218,4706,4328,3816,3438,4962,4072,11,1255,100,2930,5,1,11074700,448,-12.64,1.92,12,7.87,-320.00,2103.00,6880,20241219,-41.21,2200,20250410,83.86,4840,-16.43,20250422,2200,83.86,20250410,6880,-41.21,20241219,2200,83.86,20250410,2.32,Y,398120,100,11 억,,116224,N,N,15432,N,00,N +20250423,111233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4205,10,2,0.24,3010679311,712304,5.30,4235,4360,4105,5450,2940,4195,4226.68,1.05,0,-18591,5218,4706,4328,3816,3438,4962,4072,11,1255,100,2930,5,1,11074700,466,-13.14,2.00,12,6.43,-320.00,2103.00,6880,20241219,-38.88,2200,20250410,91.14,4840,-13.12,20250422,2200,91.14,20250410,6880,-38.88,20241219,2200,91.14,20250410,2.32,Y,398120,100,11 억,,116224,N,N,15432,N,00,N +20250423,101236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4190,-5,5,-0.12,1471716284,351386,2.61,4235,4285,4105,5450,2940,4195,4188.32,1.05,0,9313,5218,4706,4328,3816,3438,4962,4072,11,1255,100,2930,5,1,11074700,464,-13.09,1.99,12,3.17,-320.00,2103.00,6880,20241219,-39.10,2200,20250410,90.45,4840,-13.43,20250422,2200,90.45,20250410,6880,-39.10,20241219,2200,90.45,20250410,2.32,Y,398120,100,11 억,,116224,N,N,15432,N,00,N +20250423,091241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4155,-40,5,-0.95,657405515,156188,1.16,4235,4285,4125,5450,2940,4195,4209.07,1.05,0,20094,5218,4706,4328,3816,3438,4962,4072,11,1255,100,2930,5,1,11074700,460,-12.98,1.98,12,1.41,-320.00,2103.00,6880,20241219,-39.61,2200,20250410,88.86,4840,-14.15,20250422,2200,88.86,20250410,6880,-39.61,20241219,2200,88.86,20250410,2.32,Y,398120,100,11 억,,116224,N,N,15432,N,00,N 20250422,161202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4195,170,2,4.22,60285989940,13411604,707.21,4025,4840,3950,5230,2820,4025,4495.22,1.21,0,7487,4508,4266,4143,3901,3778,4205,3840,11,1205,100,2810,5,1,11074700,465,-13.11,1.99,12,121.10,-320.00,2103.00,6880,20241219,-39.03,2200,20250410,90.68,4840,-13.33,20250422,2200,90.68,20250410,6880,-39.03,20241219,2200,90.68,20250410,0.76,Y,398120,100,11 억,,134471,N,N,15432,N,00,N 20250422,151224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4200,175,2,4.35,59937953775,13328359,702.82,4025,4840,3950,5230,2820,4025,4497.03,1.21,0,-5097,4508,4266,4143,3901,3778,4205,3840,11,1205,100,2810,5,1,11074700,465,-13.12,2.00,12,120.35,-320.00,2103.00,6880,20241219,-38.95,2200,20250410,90.91,4840,-13.22,20250422,2200,90.91,20250410,6880,-38.95,20241219,2200,90.91,20250410,0.76,Y,398120,100,11 억,,134471,N,N,0,N,00,N 20250422,141225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4125,100,2,2.48,58864885392,13070784,689.24,4025,4840,3950,5230,2820,4025,4503.55,1.21,0,-21638,4508,4266,4143,3901,3778,4205,3840,11,1205,100,2810,5,1,11074700,457,-12.89,1.96,12,118.02,-320.00,2103.00,6880,20241219,-40.04,2200,20250410,87.50,4840,-14.77,20250422,2200,87.50,20250410,6880,-40.04,20241219,2200,87.50,20250410,0.76,Y,398120,100,11 억,,134471,N,N,0,N,00,N diff --git a/399720/price/prices-20250401.csv b/399720/price/prices-20250401.csv index febc870468cc..4a3a9e441440 100644 --- a/399720/price/prices-20250401.csv +++ b/399720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161210,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43100,1300,2,3.11,2540760725,59518,92.53,43200,43250,42250,54300,29300,41800,42688.28,0.62,0,-697,42966,42382,41816,41232,40666,42675,41525,58,12500,500,29260,50,1,11597320,4998,65.80,7.21,12,0.51,655.00,5980.00,113500,20240412,-62.03,27450,20241209,57.01,61500,-29.92,20250214,33000,30.61,20250409,97100,-55.61,20240424,27450,57.01,20241209,3.56,Y,399720,500,57 억,,72335,N,N,8998,N,00,N +20250423,151232,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43000,1200,2,2.87,2366099525,55464,86.23,43200,43250,42250,54300,29300,41800,42660.10,0.62,0,-1282,42966,42382,41816,41232,40666,42675,41525,58,12500,500,29260,50,1,11597320,4987,65.65,7.19,12,0.48,655.00,5980.00,113500,20240412,-62.11,27450,20241209,56.65,61500,-30.08,20250214,33000,30.30,20250409,97100,-55.72,20240424,27450,56.65,20241209,3.56,Y,399720,500,57 억,,72335,N,N,18280,N,00,N +20250423,141230,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42800,1000,2,2.39,2034907175,47743,74.22,43200,43250,42250,54300,29300,41800,42622.11,0.62,0,-4204,42966,42382,41816,41232,40666,42675,41525,58,12500,500,29260,50,1,11597320,4964,65.34,7.16,12,0.41,655.00,5980.00,113500,20240412,-62.29,27450,20241209,55.92,61500,-30.41,20250214,33000,29.70,20250409,97100,-55.92,20240424,27450,55.92,20241209,3.56,Y,399720,500,57 억,,72335,N,N,18280,N,00,N +20250423,131229,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42450,650,2,1.56,1786786950,41926,65.18,43200,43250,42250,54300,29300,41800,42617.63,0.62,0,-4714,42966,42382,41816,41232,40666,42675,41525,58,12500,500,29260,50,1,11597320,4923,64.81,7.10,12,0.36,655.00,5980.00,113500,20240412,-62.60,27450,20241209,54.64,61500,-30.98,20250214,33000,28.64,20250409,97100,-56.28,20240424,27450,54.64,20241209,3.56,Y,399720,500,57 억,,72335,N,N,18280,N,00,N +20250423,121233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42550,750,2,1.79,1515205875,35536,55.25,43200,43250,42250,54300,29300,41800,42638.62,0.62,0,-2351,42966,42382,41816,41232,40666,42675,41525,58,12500,500,29260,50,1,11597320,4935,64.96,7.12,12,0.31,655.00,5980.00,113500,20240412,-62.51,27450,20241209,55.01,61500,-30.81,20250214,33000,28.94,20250409,97100,-56.18,20240424,27450,55.01,20241209,3.56,Y,399720,500,57 억,,72335,N,N,18280,N,00,N +20250423,111233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42650,850,2,2.03,1302554725,30551,47.50,43200,43250,42250,54300,29300,41800,42635.42,0.62,0,-2346,42966,42382,41816,41232,40666,42675,41525,58,12500,500,29260,50,1,11597320,4946,65.11,7.13,12,0.26,655.00,5980.00,113500,20240412,-62.42,27450,20241209,55.37,61500,-30.65,20250214,33000,29.24,20250409,97100,-56.08,20240424,27450,55.37,20241209,3.56,Y,399720,500,57 억,,72335,N,N,18280,N,00,N +20250423,101236,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42450,650,2,1.56,882895025,20673,32.14,43200,43250,42250,54300,29300,41800,42707.64,0.62,0,-4751,42966,42382,41816,41232,40666,42675,41525,58,12500,500,29260,50,1,11597320,4923,64.81,7.10,12,0.18,655.00,5980.00,113500,20240412,-62.60,27450,20241209,54.64,61500,-30.98,20250214,33000,28.64,20250409,97100,-56.28,20240424,27450,54.64,20241209,3.56,Y,399720,500,57 억,,72335,N,N,18280,N,00,N +20250423,091242,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42450,650,2,1.56,460387575,10747,16.71,43200,43250,42450,54300,29300,41800,42838.71,0.62,0,-4370,42966,42382,41816,41232,40666,42675,41525,58,12500,500,29260,50,1,11597320,4923,64.81,7.10,12,0.09,655.00,5980.00,113500,20240412,-62.60,27450,20241209,54.64,61500,-30.98,20250214,33000,28.64,20250409,97100,-56.28,20240424,27450,54.64,20241209,3.56,Y,399720,500,57 억,,72335,N,N,18280,N,00,N 20250422,161202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41800,-700,5,-1.65,2686177850,64324,62.47,41700,42400,41250,55200,29750,42500,41760.08,0.73,0,-9741,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4848,63.82,6.99,12,0.55,655.00,5980.00,113500,20240412,-63.17,27450,20241209,52.28,61500,-32.03,20250214,33000,26.67,20250409,97100,-56.95,20240424,27450,52.28,20241209,3.54,Y,399720,500,57 억,,84369,N,N,18280,N,00,N 20250422,151224,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41500,-1000,5,-2.35,2610760675,62514,60.72,41700,42400,41250,55200,29750,42500,41762.80,0.73,0,-8510,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4813,63.36,6.94,12,0.54,655.00,5980.00,113500,20240412,-63.44,27450,20241209,51.18,61500,-32.52,20250214,33000,25.76,20250409,97100,-57.26,20240424,27450,51.18,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N 20250422,141225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41950,-550,5,-1.29,2028168325,48522,47.13,41700,42400,41250,55200,29750,42500,41798.93,0.73,0,-7362,44766,43632,41916,40782,39066,44200,41350,58,12700,500,29750,50,1,11597320,4865,64.05,7.02,12,0.42,655.00,5980.00,113500,20240412,-63.04,27450,20241209,52.82,61500,-31.79,20250214,33000,27.12,20250409,97100,-56.80,20240424,27450,52.82,20241209,3.54,Y,399720,500,57 억,,84369,N,N,10173,N,00,N diff --git a/400760/price/prices-20250401.csv b/400760/price/prices-20250401.csv index 0dfd6ecc77e1..e30b193f3de6 100644 --- a/400760/price/prices-20250401.csv +++ b/400760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,0,3,0.00,99554710,27987,142.93,3565,3570,3515,4630,2500,3565,3557.07,0.73,0,-211,3605,3585,3570,3550,3535,3577,3542,219,1065,500,2630,5,1,43767888,1560,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,Y,400760,500,218 억,,318427,N,N,0,N,00,N +20250423,151232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-5,5,-0.14,91480795,25722,131.36,3565,3570,3515,4630,2500,3565,3556.52,0.73,0,-142,3605,3585,3570,3550,3535,3577,3542,219,1065,500,2630,5,1,43767888,1558,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,Y,400760,500,218 억,,318427,N,N,0,N,00,N +20250423,141231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,0,3,0.00,80726580,22696,115.91,3565,3570,3515,4630,2500,3565,3556.86,0.73,0,-282,3605,3585,3570,3550,3535,3577,3542,219,1065,500,2630,5,1,43767888,1560,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,Y,400760,500,218 억,,318427,N,N,0,N,00,N +20250423,131230,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-5,5,-0.14,74726820,21012,107.31,3565,3570,3515,4630,2500,3565,3556.39,0.73,0,93,3605,3585,3570,3550,3535,3577,3542,219,1065,500,2630,5,1,43767888,1558,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,Y,400760,500,218 억,,318427,N,N,0,N,00,N +20250423,121233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-5,5,-0.14,57978290,16310,83.30,3565,3570,3515,4630,2500,3565,3554.77,0.73,0,888,3605,3585,3570,3550,3535,3577,3542,219,1065,500,2630,5,1,43767888,1558,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,Y,400760,500,218 억,,318427,N,N,0,N,00,N +20250423,111234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3550,-15,5,-0.42,51489195,14483,73.96,3565,3570,3515,4630,2500,3565,3555.15,0.73,0,1387,3605,3585,3570,3550,3535,3577,3542,219,1065,500,2630,5,1,43767888,1554,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-7.79,3200,20241115,10.94,3620,-1.93,20250307,3315,7.09,20250120,3850,-7.79,20240801,3200,10.94,20241115,0.00,Y,400760,500,218 억,,318427,N,N,0,N,00,N +20250423,101236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,0,3,0.00,24509600,6881,35.14,3565,3570,3560,4630,2500,3565,3561.92,0.73,0,574,3605,3585,3570,3550,3535,3577,3542,219,1065,500,2630,5,1,43767888,1560,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,Y,400760,500,218 억,,318427,N,N,0,N,00,N +20250423,091242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,0,3,0.00,1040980,292,1.49,3565,3565,3565,4630,2500,3565,3565.00,0.73,0,-66,3605,3585,3570,3550,3535,3577,3542,219,1065,500,2630,5,1,43767888,1560,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,Y,400760,500,218 억,,318427,N,N,0,N,00,N 20250422,161202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,-35,5,-0.97,69759760,19581,51.71,3590,3590,3555,4680,2520,3600,3562.62,0.73,0,-1264,3656,3627,3571,3542,3486,3642,3557,219,1080,500,2660,5,1,43767888,1560,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,Y,400760,500,218 억,,320062,N,N,0,N,00,N 20250422,151224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-40,5,-1.11,57186120,16053,42.39,3590,3590,3555,4680,2520,3600,3562.33,0.73,0,-1265,3656,3627,3571,3542,3486,3642,3557,219,1080,500,2660,5,1,43767888,1558,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,Y,400760,500,218 억,,320062,N,N,0,N,00,N 20250422,141225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,-35,5,-0.97,50358685,14136,37.33,3590,3590,3555,4680,2520,3600,3562.44,0.73,0,-1168,3656,3627,3571,3542,3486,3642,3557,219,1080,500,2660,5,1,43767888,1560,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,Y,400760,500,218 억,,320062,N,N,0,N,00,N diff --git a/402030/price/prices-20250401.csv b/402030/price/prices-20250401.csv index 15d858309ce4..d6065c4b4be7 100644 --- a/402030/price/prices-20250401.csv +++ b/402030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161210,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,27650,-750,5,-2.64,4465595525,158565,117.70,29500,30300,26950,36900,19900,28400,28162.60,0.52,0,-3230,29700,29050,28550,27900,27400,28800,27650,57,8500,500,19310,50,1,11467288,3171,-23.24,16.16,12,1.38,-1190.00,1711.00,30300,20250423,-8.75,12360,20240909,123.71,30300,-8.75,20250423,18510,49.38,20250403,30300,-8.75,20250423,12360,123.71,20240909,0.65,Y,402030,500,57 억,,59997,N,N,6126,N,00,N +20250423,151232,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,27550,-850,5,-2.99,4314876850,153082,113.63,29500,30300,26950,36900,19900,28400,28186.70,0.52,0,-4169,29700,29050,28550,27900,27400,28800,27650,57,8500,500,19310,50,1,11467288,3159,-23.15,16.10,12,1.33,-1190.00,1711.00,30300,20250423,-9.08,12360,20240909,122.90,30300,-9.08,20250423,18510,48.84,20250403,30300,-9.08,20250423,12360,122.90,20240909,0.65,Y,402030,500,57 억,,59997,N,N,5861,N,00,N +20250423,141231,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,27700,-700,5,-2.46,3933791600,139275,103.38,29500,30300,26950,36900,19900,28400,28244.78,0.52,0,-6183,29700,29050,28550,27900,27400,28800,27650,57,8500,500,19310,50,1,11467288,3176,-23.28,16.19,12,1.21,-1190.00,1711.00,30300,20250423,-8.58,12360,20240909,124.11,30300,-8.58,20250423,18510,49.65,20250403,30300,-8.58,20250423,12360,124.11,20240909,0.65,Y,402030,500,57 억,,59997,N,N,5861,N,00,N +20250423,131230,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,27150,-1250,5,-4.40,3532836400,124699,92.56,29500,30300,26950,36900,19900,28400,28330.91,0.52,0,-3049,29700,29050,28550,27900,27400,28800,27650,57,8500,500,19310,50,1,11467288,3113,-22.82,15.87,12,1.09,-1190.00,1711.00,30300,20250423,-10.40,12360,20240909,119.66,30300,-10.40,20250423,18510,46.68,20250403,30300,-10.40,20250423,12360,119.66,20240909,0.65,Y,402030,500,57 억,,59997,N,N,5861,N,00,N +20250423,121234,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,27650,-750,5,-2.64,2956442775,103506,76.83,29500,30300,27350,36900,19900,28400,28563.01,0.52,0,-6212,29700,29050,28550,27900,27400,28800,27650,57,8500,500,19310,50,1,11467288,3171,-23.24,16.16,12,0.90,-1190.00,1711.00,30300,20250423,-8.75,12360,20240909,123.71,30300,-8.75,20250423,18510,49.38,20250403,30300,-8.75,20250423,12360,123.71,20240909,0.65,Y,402030,500,57 억,,59997,N,N,5861,N,00,N +20250423,111234,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,27550,-850,5,-2.99,2881216525,100783,74.81,29500,30300,27350,36900,19900,28400,28588.32,0.52,0,-5821,29700,29050,28550,27900,27400,28800,27650,57,8500,500,19310,50,1,11467288,3159,-23.15,16.10,12,0.88,-1190.00,1711.00,30300,20250423,-9.08,12360,20240909,122.90,30300,-9.08,20250423,18510,48.84,20250403,30300,-9.08,20250423,12360,122.90,20240909,0.65,Y,402030,500,57 억,,59997,N,N,5861,N,00,N +20250423,101236,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,28000,-400,5,-1.41,2445133025,84981,63.08,29500,30300,27550,36900,19900,28400,28772.70,0.52,0,-6916,29700,29050,28550,27900,27400,28800,27650,57,8500,500,19310,50,1,11467288,3211,-23.53,16.36,12,0.74,-1190.00,1711.00,30300,20250423,-7.59,12360,20240909,126.54,30300,-7.59,20250423,18510,51.27,20250403,30300,-7.59,20250423,12360,126.54,20240909,0.65,Y,402030,500,57 억,,59997,N,N,5861,N,00,N +20250423,091242,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,29100,700,2,2.46,1039071300,35263,26.17,29500,30300,28900,36900,19900,28400,29466.33,0.52,0,-5922,29700,29050,28550,27900,27400,28800,27650,57,8500,500,19310,50,1,11467288,3337,-24.45,17.01,12,0.31,-1190.00,1711.00,30300,20250423,-3.96,12360,20240909,135.44,30300,-3.96,20250423,18510,57.21,20250403,30300,-3.96,20250423,12360,135.44,20240909,0.65,Y,402030,500,57 억,,59997,N,N,5861,N,00,N 20250422,161203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28400,-1000,5,-3.40,3845304450,134722,43.57,28900,29200,28050,38200,20600,29400,28542.34,0.72,0,-19777,31266,30332,28466,27532,25666,30800,28000,57,8800,500,19990,50,1,11467288,3257,-23.87,16.60,12,1.17,-1190.00,1711.00,29400,20250204,-3.40,12360,20240909,129.77,29400,-3.40,20250204,18510,53.43,20250403,29400,-3.40,20250204,12360,129.77,20240909,0.64,Y,402030,500,57 억,,82988,N,N,5861,N,00,N 20250422,151225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28600,-800,5,-2.72,3697086750,129495,41.88,28900,29200,28050,38200,20600,29400,28549.77,0.72,0,-19408,31266,30332,28466,27532,25666,30800,28000,57,8800,500,19990,50,1,11467288,3280,-24.03,16.72,12,1.13,-1190.00,1711.00,29400,20250204,-2.72,12360,20240909,131.39,29400,-2.72,20250204,18510,54.51,20250403,29400,-2.72,20250204,12360,131.39,20240909,0.64,Y,402030,500,57 억,,82988,N,N,8083,N,00,N 20250422,141226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28650,-750,5,-2.55,3429639325,120135,38.85,28900,29200,28050,38200,20600,29400,28547.93,0.72,0,-17235,31266,30332,28466,27532,25666,30800,28000,57,8800,500,19990,50,1,11467288,3285,-24.08,16.74,12,1.05,-1190.00,1711.00,29400,20250204,-2.55,12360,20240909,131.80,29400,-2.55,20250204,18510,54.78,20250403,29400,-2.55,20250204,12360,131.80,20240909,0.64,Y,402030,500,57 억,,82988,N,N,8083,N,00,N diff --git a/402340/price/prices-20250401.csv b/402340/price/prices-20250401.csv index 9db5c8a6f447..d28456347f71 100644 --- a/402340/price/prices-20250401.csv +++ b/402340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161210,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,85500,3800,2,4.65,22616040350,266289,160.17,83900,86100,83000,106200,57200,81700,84930.38,51.75,0,-28972,84966,83332,82166,80532,79366,82750,79950,141,24500,100,58820,100,1,133548056,114184,3.13,0.60,12,0.20,27346.00,142115.00,109000,20240711,-21.56,67600,20240919,26.48,106600,-19.79,20250219,74000,15.54,20250409,109000,-21.56,20240711,67600,26.48,20240919,0.04,Y,402340,100,141 억,,69116680,N,N,14619,N,00,N +20250423,151233,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,85500,3800,2,4.65,20341492350,239674,144.16,83900,86100,83000,106200,57200,81700,84871.50,51.75,0,-27947,84966,83332,82166,80532,79366,82750,79950,141,24500,100,58820,100,1,133548056,114184,3.13,0.60,12,0.18,27346.00,142115.00,109000,20240711,-21.56,67600,20240919,26.48,106600,-19.79,20250219,74000,15.54,20250409,109000,-21.56,20240711,67600,26.48,20240919,0.04,Y,402340,100,141 억,,69116680,N,N,41657,N,00,N +20250423,141231,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,85200,3500,2,4.28,15064284450,178105,107.13,83900,85400,83000,106200,57200,81700,84580.92,51.75,0,-6730,84966,83332,82166,80532,79366,82750,79950,141,24500,100,58820,100,1,133548056,113783,3.12,0.60,12,0.13,27346.00,142115.00,109000,20240711,-21.83,67600,20240919,26.04,106600,-20.08,20250219,74000,15.14,20250409,109000,-21.83,20240711,67600,26.04,20240919,0.04,Y,402340,100,141 억,,69116680,N,N,41657,N,00,N +20250423,131230,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84900,3200,2,3.92,11292327200,133741,80.45,83900,85400,83000,106200,57200,81700,84434.30,51.75,0,110,84966,83332,82166,80532,79366,82750,79950,141,24500,100,58820,100,1,133548056,113382,3.10,0.60,12,0.10,27346.00,142115.00,109000,20240711,-22.11,67600,20240919,25.59,106600,-20.36,20250219,74000,14.73,20250409,109000,-22.11,20240711,67600,25.59,20240919,0.04,Y,402340,100,141 억,,69116680,N,N,41657,N,00,N +20250423,121234,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,85200,3500,2,4.28,9514371300,112820,67.86,83900,85300,83000,106200,57200,81700,84332.31,51.75,0,1578,84966,83332,82166,80532,79366,82750,79950,141,24500,100,58820,100,1,133548056,113783,3.12,0.60,12,0.08,27346.00,142115.00,109000,20240711,-21.83,67600,20240919,26.04,106600,-20.08,20250219,74000,15.14,20250409,109000,-21.83,20240711,67600,26.04,20240919,0.04,Y,402340,100,141 억,,69116680,N,N,41657,N,00,N +20250423,111234,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84600,2900,2,3.55,7137237450,84806,51.01,83900,84800,83000,106200,57200,81700,84159.58,51.75,0,-1497,84966,83332,82166,80532,79366,82750,79950,141,24500,100,58820,100,1,133548056,112982,3.09,0.60,12,0.06,27346.00,142115.00,109000,20240711,-22.39,67600,20240919,25.15,106600,-20.64,20250219,74000,14.32,20250409,109000,-22.39,20240711,67600,25.15,20240919,0.04,Y,402340,100,141 억,,69116680,N,N,41657,N,00,N +20250423,101237,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84300,2600,2,3.18,5549427000,65992,39.69,83900,84800,83000,106200,57200,81700,84092.42,51.75,0,-1025,84966,83332,82166,80532,79366,82750,79950,141,24500,100,58820,100,1,133548056,112581,3.08,0.59,12,0.05,27346.00,142115.00,109000,20240711,-22.66,67600,20240919,24.70,106600,-20.92,20250219,74000,13.92,20250409,109000,-22.66,20240711,67600,24.70,20240919,0.04,Y,402340,100,141 억,,69116680,N,N,41657,N,00,N +20250423,091242,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84500,2800,2,3.43,2385289250,28314,17.03,83900,84800,83000,106200,57200,81700,84244.16,51.75,0,3014,84966,83332,82166,80532,79366,82750,79950,141,24500,100,58820,100,1,133548056,112848,3.09,0.59,12,0.02,27346.00,142115.00,109000,20240711,-22.48,67600,20240919,25.00,106600,-20.73,20250219,74000,14.19,20250409,109000,-22.48,20240711,67600,25.00,20240919,0.04,Y,402340,100,141 억,,69116680,N,N,41657,N,00,N 20250422,161203,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,81700,-2000,5,-2.39,13637450800,166251,169.90,83800,83800,81000,108800,58600,83700,82029.29,51.74,0,3619,86033,84866,83333,82166,80633,85450,82750,141,25100,100,60260,100,1,133548056,109109,2.99,0.57,12,0.12,27346.00,142115.00,109000,20240711,-25.05,67600,20240919,20.86,106600,-23.36,20250219,74000,10.41,20250409,109000,-25.05,20240711,67600,20.86,20240919,0.04,Y,402340,100,141 억,,69102818,N,N,41657,N,00,N 20250422,151225,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,81200,-2500,5,-2.99,11373629100,138502,141.54,83800,83800,81000,108800,58600,83700,82118.88,51.74,0,-1535,86033,84866,83333,82166,80633,85450,82750,141,25100,100,60260,100,1,133548056,108441,2.97,0.57,12,0.10,27346.00,142115.00,109000,20240711,-25.50,67600,20240919,20.12,106600,-23.83,20250219,74000,9.73,20250409,109000,-25.50,20240711,67600,20.12,20240919,0.04,Y,402340,100,141 억,,69102818,N,N,15780,N,00,N 20250422,141226,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,82100,-1600,5,-1.91,8034648500,97663,99.81,83800,83800,81700,108800,58600,83700,82269.11,51.74,0,6216,86033,84866,83333,82166,80633,85450,82750,141,25100,100,60260,100,1,133548056,109643,3.00,0.58,12,0.07,27346.00,142115.00,109000,20240711,-24.68,67600,20240919,21.45,106600,-22.98,20250219,74000,10.95,20250409,109000,-24.68,20240711,67600,21.45,20240919,0.04,Y,402340,100,141 억,,69102818,N,N,15780,N,00,N diff --git a/402420/price/prices-20250401.csv b/402420/price/prices-20250401.csv index 9b049b8da959..31263f33fe1f 100644 --- a/402420/price/prices-20250401.csv +++ b/402420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161211,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,4900,4900,4900,4900,4900,4900,4900,11,730,500,2940,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250423,151233,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,4900,4900,4900,4900,4900,4900,4900,11,730,500,2940,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250423,141231,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,4900,4900,4900,4900,4900,4900,4900,11,730,500,2940,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250423,131230,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,4900,4900,4900,4900,4900,4900,4900,11,730,500,2940,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250423,121234,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,4900,4900,4900,4900,4900,4900,4900,11,730,500,2940,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250423,111235,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,4900,4900,4900,4900,4900,4900,4900,11,730,500,2940,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250423,101237,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,4900,4900,4900,4900,4900,4900,4900,11,730,500,2940,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250423,091243,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,4900,4900,4900,4900,4900,4900,4900,11,730,500,2940,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250422,161203,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-100,5,-2.00,49000,10,0.00,4900,4900,4900,5750,4250,5000,4900.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250422,151225,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-100,5,-2.00,49000,10,0.00,4900,4900,4900,5750,4250,5000,4900.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250422,141226,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-100,5,-2.00,49000,10,0.00,4900,4900,4900,5750,4250,5000,4900.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,11,750,500,3000,5,1,2226540,109,-12.37,-1.21,12,0.00,-396.00,-4056.00,13980,20240415,-64.95,4675,20250331,4.81,11000,-55.45,20250114,4675,4.81,20250331,13480,-63.65,20240430,4675,4.81,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20250401.csv b/402490/price/prices-20250401.csv index 9f7ae498677e..dfdad5d63c2c 100644 --- a/402490/price/prices-20250401.csv +++ b/402490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14070,350,2,2.55,914926340,65206,219.40,14190,14220,13890,17830,9610,13720,14031.32,0.65,0,9829,14153,13936,13803,13586,13453,13870,13520,41,4110,500,9600,10,1,8279444,1165,50.07,1.96,12,0.79,281.00,7177.00,32800,20240423,-57.10,10500,20241210,34.00,22050,-36.19,20250106,12250,14.86,20250407,32800,-57.10,20240423,10500,34.00,20241210,3.71,Y,402490,500,41 억,,53897,N,N,2605,N,00,N +20250423,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14020,300,2,2.19,859732080,61279,206.19,14190,14220,13890,17830,9610,13720,14029.80,0.65,0,8193,14153,13936,13803,13586,13453,13870,13520,41,4110,500,9600,10,1,8279444,1161,49.89,1.95,12,0.74,281.00,7177.00,32800,20240423,-57.26,10500,20241210,33.52,22050,-36.42,20250106,12250,14.45,20250407,32800,-57.26,20240423,10500,33.52,20241210,3.71,Y,402490,500,41 억,,53897,N,N,5598,N,00,N +20250423,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13940,220,2,1.60,797276580,56815,191.17,14190,14220,13890,17830,9610,13720,14032.85,0.65,0,5386,14153,13936,13803,13586,13453,13870,13520,41,4110,500,9600,10,1,8279444,1154,49.61,1.94,12,0.69,281.00,7177.00,32800,20240423,-57.50,10500,20241210,32.76,22050,-36.78,20250106,12250,13.80,20250407,32800,-57.50,20240423,10500,32.76,20241210,3.71,Y,402490,500,41 억,,53897,N,N,5598,N,00,N +20250423,131231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,280,2,2.04,766899480,54640,183.85,14190,14220,13890,17830,9610,13720,14035.50,0.65,0,4660,14153,13936,13803,13586,13453,13870,13520,41,4110,500,9600,10,1,8279444,1159,49.82,1.95,12,0.66,281.00,7177.00,32800,20240423,-57.32,10500,20241210,33.33,22050,-36.51,20250106,12250,14.29,20250407,32800,-57.32,20240423,10500,33.33,20241210,3.71,Y,402490,500,41 억,,53897,N,N,5598,N,00,N +20250423,121234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14010,290,2,2.11,737716940,52549,176.81,14190,14220,13890,17830,9610,13720,14038.65,0.65,0,4556,14153,13936,13803,13586,13453,13870,13520,41,4110,500,9600,10,1,8279444,1160,49.86,1.95,12,0.63,281.00,7177.00,32800,20240423,-57.29,10500,20241210,33.43,22050,-36.46,20250106,12250,14.37,20250407,32800,-57.29,20240423,10500,33.43,20241210,3.71,Y,402490,500,41 억,,53897,N,N,5598,N,00,N +20250423,111235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14050,330,2,2.41,633918870,45098,151.74,14190,14220,13890,17830,9610,13720,14056.47,0.65,0,7111,14153,13936,13803,13586,13453,13870,13520,41,4110,500,9600,10,1,8279444,1163,50.00,1.96,12,0.54,281.00,7177.00,32800,20240423,-57.16,10500,20241210,33.81,22050,-36.28,20250106,12250,14.69,20250407,32800,-57.16,20240423,10500,33.81,20241210,3.71,Y,402490,500,41 억,,53897,N,N,5598,N,00,N +20250423,101237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,190,2,1.38,540321320,38380,129.14,14190,14220,13890,17830,9610,13720,14078.20,0.65,0,5756,14153,13936,13803,13586,13453,13870,13520,41,4110,500,9600,10,1,8279444,1152,49.50,1.94,12,0.46,281.00,7177.00,32800,20240423,-57.59,10500,20241210,32.48,22050,-36.92,20250106,12250,13.55,20250407,32800,-57.59,20240423,10500,32.48,20241210,3.71,Y,402490,500,41 억,,53897,N,N,5598,N,00,N +20250423,091243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13980,260,2,1.90,317484840,22482,75.65,14190,14220,13890,17830,9610,13720,14121.73,0.65,0,2498,14153,13936,13803,13586,13453,13870,13520,41,4110,500,9600,10,1,8279444,1157,49.75,1.95,12,0.27,281.00,7177.00,32800,20240423,-57.38,10500,20241210,33.14,22050,-36.60,20250106,12250,14.12,20250407,32800,-57.38,20240423,10500,33.14,20241210,3.71,Y,402490,500,41 억,,53897,N,N,5598,N,00,N 20250422,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13720,-10,5,-0.07,409626290,29720,55.53,13900,14020,13670,17840,9620,13730,13782.85,0.67,0,-1893,14356,14042,13786,13472,13216,14200,13630,41,4110,500,9610,10,1,8279444,1136,48.83,1.91,12,0.36,281.00,7177.00,32800,20240423,-58.17,10500,20241210,30.67,22050,-37.78,20250106,12250,12.00,20250407,32800,-58.17,20240423,10500,30.67,20241210,3.70,Y,402490,500,41 억,,55614,N,N,5598,N,00,N 20250422,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13730,0,3,0.00,374085390,27128,50.69,13900,14020,13670,17840,9620,13730,13789.64,0.67,0,-1646,14356,14042,13786,13472,13216,14200,13630,41,4110,500,9610,10,1,8279444,1137,48.86,1.91,12,0.33,281.00,7177.00,32800,20240423,-58.14,10500,20241210,30.76,22050,-37.73,20250106,12250,12.08,20250407,32800,-58.14,20240423,10500,30.76,20241210,3.70,Y,402490,500,41 억,,55614,N,N,2499,N,00,N 20250422,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13800,70,2,0.51,341804100,24777,46.29,13900,14020,13670,17840,9620,13730,13795.22,0.67,0,-2123,14356,14042,13786,13472,13216,14200,13630,41,4110,500,9610,10,1,8279444,1143,49.11,1.92,12,0.30,281.00,7177.00,32800,20240423,-57.93,10500,20241210,31.43,22050,-37.41,20250106,12250,12.65,20250407,32800,-57.93,20240423,10500,31.43,20241210,3.70,Y,402490,500,41 억,,55614,N,N,2499,N,00,N diff --git a/403360/price/prices-20250401.csv b/403360/price/prices-20250401.csv index 2249a1867b89..deaecf0bdbcd 100644 --- a/403360/price/prices-20250401.csv +++ b/403360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161211,57,100.00,KONEX,,,N,N,N,N, ,N,7390,60,2,0.82,7390,1,0.00,7390,7390,7390,8420,6240,7330,7390.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,255,-15.69,3.01,12,0.00,-471.00,2456.00,15470,20240419,-52.23,6780,20250416,9.00,11880,-37.79,20250211,6780,9.00,20250416,14750,-49.90,20240508,6780,9.00,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250423,151233,57,100.00,KONEX,,,N,N,N,N, ,N,7390,60,2,0.82,7390,1,0.00,7390,7390,7390,8420,6240,7330,7390.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,255,-15.69,3.01,12,0.00,-471.00,2456.00,15470,20240419,-52.23,6780,20250416,9.00,11880,-37.79,20250211,6780,9.00,20250416,14750,-49.90,20240508,6780,9.00,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250423,141232,57,100.00,KONEX,,,N,N,N,N, ,N,7390,60,2,0.82,7390,1,0.00,7390,7390,7390,8420,6240,7330,7390.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,255,-15.69,3.01,12,0.00,-471.00,2456.00,15470,20240419,-52.23,6780,20250416,9.00,11880,-37.79,20250211,6780,9.00,20250416,14750,-49.90,20240508,6780,9.00,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250423,131231,57,100.00,KONEX,,,N,N,N,N, ,N,7390,60,2,0.82,7390,1,0.00,7390,7390,7390,8420,6240,7330,7390.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,255,-15.69,3.01,12,0.00,-471.00,2456.00,15470,20240419,-52.23,6780,20250416,9.00,11880,-37.79,20250211,6780,9.00,20250416,14750,-49.90,20240508,6780,9.00,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250423,121235,57,100.00,KONEX,,,N,N,N,N, ,N,7390,60,2,0.82,7390,1,0.00,7390,7390,7390,8420,6240,7330,7390.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,255,-15.69,3.01,12,0.00,-471.00,2456.00,15470,20240419,-52.23,6780,20250416,9.00,11880,-37.79,20250211,6780,9.00,20250416,14750,-49.90,20240508,6780,9.00,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250423,111235,57,100.00,KONEX,,,N,N,N,N, ,N,7390,60,2,0.82,7390,1,0.00,7390,7390,7390,8420,6240,7330,7390.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,255,-15.69,3.01,12,0.00,-471.00,2456.00,15470,20240419,-52.23,6780,20250416,9.00,11880,-37.79,20250211,6780,9.00,20250416,14750,-49.90,20240508,6780,9.00,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250423,101238,57,100.00,KONEX,,,N,N,N,N, ,N,7390,60,2,0.82,7390,1,0.00,7390,7390,7390,8420,6240,7330,7390.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,255,-15.69,3.01,12,0.00,-471.00,2456.00,15470,20240419,-52.23,6780,20250416,9.00,11880,-37.79,20250211,6780,9.00,20250416,14750,-49.90,20240508,6780,9.00,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250423,091243,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250422,161204,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250422,151226,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250422,141227,57,100.00,KONEX,,,N,N,N,N, ,N,7330,0,3,0.00,0,0,0.00,0,0,0,8420,6240,7330,0.00,0.00,0,0,7330,7330,7330,7330,7330,7330,7330,17,1090,500,4390,10,1,3449454,253,-15.56,2.98,12,0.00,-471.00,2456.00,15470,20240419,-52.62,6780,20250416,8.11,11880,-38.30,20250211,6780,8.11,20250416,14750,-50.31,20240508,6780,8.11,20250416,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20250401.csv b/403490/price/prices-20250401.csv index 33606cde2a60..021dbfd65d2a 100644 --- a/403490/price/prices-20250401.csv +++ b/403490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1996,-24,5,-1.19,54497307989,25958729,51.25,2010,2335,1875,2625,1415,2020,2099.48,1.17,0,7126,2482,2250,1943,1711,1404,2367,1828,45,605,100,1410,1,1,45212464,902,30.71,2.21,12,57.41,65.00,903.00,2970,20240527,-32.79,1308,20250407,52.60,2335,-14.52,20250423,1308,52.60,20250407,2970,-32.79,20240527,1308,52.60,20250407,3.22,Y,403490,100,45 억,,528881,N,N,137831,N,00,N +20250423,151234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1997,-23,5,-1.14,53519195648,25467962,50.28,2010,2335,1875,2625,1415,2020,2101.45,1.17,0,76234,2482,2250,1943,1711,1404,2367,1828,45,605,100,1410,1,1,45212464,903,30.72,2.21,12,56.33,65.00,903.00,2970,20240527,-32.76,1308,20250407,52.68,2335,-14.48,20250423,1308,52.68,20250407,2970,-32.76,20240527,1308,52.68,20250407,3.22,Y,403490,100,45 억,,528881,N,N,77833,N,00,N +20250423,141232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1966,-54,5,-2.67,50828117529,24108613,47.59,2010,2335,1875,2625,1415,2020,2108.32,1.17,0,-71072,2482,2250,1943,1711,1404,2367,1828,45,605,100,1410,1,1,45212464,889,30.25,2.18,12,53.32,65.00,903.00,2970,20240527,-33.80,1308,20250407,50.31,2335,-15.80,20250423,1308,50.31,20250407,2970,-33.80,20240527,1308,50.31,20250407,3.22,Y,403490,100,45 억,,528881,N,N,77833,N,00,N +20250423,131231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1931,-89,5,-4.41,45774861342,21508222,42.46,2010,2335,1931,2625,1415,2020,2128.28,1.17,0,69844,2482,2250,1943,1711,1404,2367,1828,45,605,100,1410,1,1,45212464,873,29.71,2.14,12,47.57,65.00,903.00,2970,20240527,-34.98,1308,20250407,47.63,2335,-17.30,20250423,1308,47.63,20250407,2970,-34.98,20240527,1308,47.63,20250407,3.22,Y,403490,100,45 억,,528881,N,N,77833,N,00,N +20250423,121235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1989,-31,5,-1.53,44014990885,20608300,40.68,2010,2335,1977,2625,1415,2020,2135.82,1.17,0,-39332,2482,2250,1943,1711,1404,2367,1828,45,605,100,1410,1,1,45212464,899,30.60,2.20,12,45.58,65.00,903.00,2970,20240527,-33.03,1308,20250407,52.06,2335,-14.82,20250423,1308,52.06,20250407,2970,-33.03,20240527,1308,52.06,20250407,3.22,Y,403490,100,45 억,,528881,N,N,77833,N,00,N +20250423,111235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2010,-10,5,-0.50,42678135592,19938120,39.36,2010,2335,1977,2625,1415,2020,2140.57,1.17,0,76175,2482,2250,1943,1711,1404,2367,1828,45,605,100,1410,5,1,45212464,909,30.92,2.23,12,44.10,65.00,903.00,2970,20240527,-32.32,1308,20250407,53.67,2335,-13.92,20250423,1308,53.67,20250407,2970,-32.32,20240527,1308,53.67,20250407,3.22,Y,403490,100,45 억,,528881,N,N,77833,N,00,N +20250423,101238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1983,-37,5,-1.83,40277679971,18742460,37.00,2010,2335,1978,2625,1415,2020,2149.05,1.17,0,16772,2482,2250,1943,1711,1404,2367,1828,45,605,100,1410,1,1,45212464,897,30.51,2.20,12,41.45,65.00,903.00,2970,20240527,-33.23,1308,20250407,51.61,2335,-15.07,20250423,1308,51.61,20250407,2970,-33.23,20240527,1308,51.61,20250407,3.22,Y,403490,100,45 억,,528881,N,N,77833,N,00,N +20250423,091244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2110,90,2,4.46,11845982316,5639132,11.13,2010,2165,2005,2625,1415,2020,2100.76,1.17,0,-18991,2482,2250,1943,1711,1404,2367,1828,45,605,100,1410,5,1,45212464,954,32.46,2.34,12,12.47,65.00,903.00,2970,20240527,-28.96,1308,20250407,61.31,2175,-2.99,20250422,1308,61.31,20250407,2970,-28.96,20240527,1308,61.31,20250407,3.22,Y,403490,100,45 억,,528881,N,N,77833,N,00,N 20250422,161204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,344,2,20.53,100107348063,50236032,1640.36,1672,2175,1636,2175,1174,1676,1992.73,1.66,0,-224045,1858,1767,1689,1598,1520,1812,1643,45,499,100,1170,5,1,45212464,913,31.08,2.24,12,111.11,65.00,903.00,2970,20240527,-31.99,1308,20250407,54.43,2175,-7.13,20250422,1308,54.43,20250407,2970,-31.99,20240527,1308,54.43,20250407,3.26,Y,403490,100,45 억,,751713,N,N,77833,N,00,N 20250422,151226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1936,260,2,15.51,97222546555,48784758,1592.97,1672,2175,1636,2175,1174,1676,1992.90,1.66,0,-155758,1858,1767,1689,1598,1520,1812,1643,45,499,100,1170,1,1,45212464,875,29.78,2.14,12,107.90,65.00,903.00,2970,20240527,-34.81,1308,20250407,48.01,2175,-10.99,20250422,1308,48.01,20250407,2970,-34.81,20240527,1308,48.01,20250407,3.26,Y,403490,100,45 억,,751713,N,N,4714,N,00,N 20250422,141227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2005,329,2,19.63,66219384252,33731643,1101.44,1672,2175,1636,2175,1174,1676,1963.13,1.66,0,-305415,1858,1767,1689,1598,1520,1812,1643,45,499,100,1170,5,1,45212464,907,30.85,2.22,12,74.61,65.00,903.00,2970,20240527,-32.49,1308,20250407,53.29,2175,-7.82,20250422,1308,53.29,20250407,2970,-32.49,20240527,1308,53.29,20250407,3.26,Y,403490,100,45 억,,751713,N,N,4714,N,00,N diff --git a/403550/price/prices-20250401.csv b/403550/price/prices-20250401.csv index a42d5060454e..74e5bef5bf57 100644 --- a/403550/price/prices-20250401.csv +++ b/403550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161212,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14540,-60,5,-0.41,33040610,2266,288.66,14780,14780,14500,18980,10220,14600,14581.03,0.99,0,212,15073,14836,14643,14406,14213,14740,14310,33,4380,100,10220,10,1,32841902,4775,-15.39,2.60,12,0.01,-945.00,5587.00,22000,20240626,-33.91,13480,20250404,7.86,18190,-20.07,20250102,13480,7.86,20250404,22000,-33.91,20240626,13480,7.86,20250404,0.00,Y,403550,100,32 억,,324097,N,N,135,N,00,N +20250423,151234,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14620,20,2,0.14,31615540,2168,276.18,14780,14780,14500,18980,10220,14600,14582.81,0.99,0,237,15073,14836,14643,14406,14213,14740,14310,33,4380,100,10220,10,1,32841902,4801,-15.47,2.62,12,0.01,-945.00,5587.00,22000,20240626,-33.55,13480,20250404,8.46,18190,-19.63,20250102,13480,8.46,20250404,22000,-33.55,20240626,13480,8.46,20250404,0.00,Y,403550,100,32 억,,324097,N,N,55,N,00,N +20250423,141232,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14550,-50,5,-0.34,31324260,2148,273.63,14780,14780,14500,18980,10220,14600,14582.99,0.99,0,238,15073,14836,14643,14406,14213,14740,14310,33,4380,100,10220,10,1,32841902,4778,-15.40,2.60,12,0.01,-945.00,5587.00,22000,20240626,-33.86,13480,20250404,7.94,18190,-20.01,20250102,13480,7.94,20250404,22000,-33.86,20240626,13480,7.94,20250404,0.00,Y,403550,100,32 억,,324097,N,N,55,N,00,N +20250423,131231,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14650,50,2,0.34,30538550,2094,266.75,14780,14780,14500,18980,10220,14600,14583.83,0.99,0,237,15073,14836,14643,14406,14213,14740,14310,33,4380,100,10220,10,1,32841902,4811,-15.50,2.62,12,0.01,-945.00,5587.00,22000,20240626,-33.41,13480,20250404,8.68,18190,-19.46,20250102,13480,8.68,20250404,22000,-33.41,20240626,13480,8.68,20250404,0.00,Y,403550,100,32 억,,324097,N,N,55,N,00,N +20250423,121235,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14580,-20,5,-0.14,22783800,1562,198.98,14780,14780,14500,18980,10220,14600,14586.30,0.99,0,197,15073,14836,14643,14406,14213,14740,14310,33,4380,100,10220,10,1,32841902,4788,-15.43,2.61,12,0.00,-945.00,5587.00,22000,20240626,-33.73,13480,20250404,8.16,18190,-19.85,20250102,13480,8.16,20250404,22000,-33.73,20240626,13480,8.16,20250404,0.00,Y,403550,100,32 억,,324097,N,N,55,N,00,N +20250423,111236,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14720,120,2,0.82,8612070,590,75.16,14780,14780,14500,18980,10220,14600,14596.73,0.99,0,55,15073,14836,14643,14406,14213,14740,14310,33,4380,100,10220,10,1,32841902,4834,-15.58,2.63,12,0.00,-945.00,5587.00,22000,20240626,-33.09,13480,20250404,9.20,18190,-19.08,20250102,13480,9.20,20250404,22000,-33.09,20240626,13480,9.20,20250404,0.00,Y,403550,100,32 억,,324097,N,N,55,N,00,N +20250423,101238,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14750,150,2,1.03,6993680,479,61.02,14780,14780,14500,18980,10220,14600,14600.58,0.99,0,53,15073,14836,14643,14406,14213,14740,14310,33,4380,100,10220,10,1,32841902,4844,-15.61,2.64,12,0.00,-945.00,5587.00,22000,20240626,-32.95,13480,20250404,9.42,18190,-18.91,20250102,13480,9.42,20250404,22000,-32.95,20240626,13480,9.42,20250404,0.00,Y,403550,100,32 억,,324097,N,N,55,N,00,N +20250423,091244,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14600,0,3,0.00,146900,10,1.27,14780,14780,14600,18980,10220,14600,14690.00,0.99,0,-2,15073,14836,14643,14406,14213,14740,14310,33,4380,100,10220,10,1,32841902,4795,-15.45,2.61,12,0.00,-945.00,5587.00,22000,20240626,-33.64,13480,20250404,8.31,18190,-19.74,20250102,13480,8.31,20250404,22000,-33.64,20240626,13480,8.31,20250404,0.00,Y,403550,100,32 억,,324097,N,N,55,N,00,N 20250422,161204,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14600,0,3,0.00,11437630,785,80.27,14880,14880,14450,18980,10220,14600,14570.23,0.99,0,199,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4795,-15.45,2.61,12,0.00,-945.00,5587.00,22000,20240411,-33.64,13480,20250404,8.31,18190,-19.74,20250102,13480,8.31,20250404,22000,-33.64,20240626,13480,8.31,20250404,0.00,Y,403550,100,32 억,,324169,N,N,55,N,00,N 20250422,151226,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14540,-60,5,-0.41,7189030,494,50.51,14880,14880,14450,18980,10220,14600,14552.69,0.99,0,-59,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4775,-15.39,2.60,12,0.00,-945.00,5587.00,22000,20240411,-33.91,13480,20250404,7.86,18190,-20.07,20250102,13480,7.86,20250404,22000,-33.91,20240626,13480,7.86,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N 20250422,141227,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14580,-20,5,-0.14,4181440,287,29.35,14880,14880,14470,18980,10220,14600,14569.48,0.99,0,-21,14700,14650,14550,14500,14400,14675,14525,33,4380,100,10220,10,1,32841902,4788,-15.43,2.61,12,0.00,-945.00,5587.00,22000,20240411,-33.73,13480,20250404,8.16,18190,-19.85,20250102,13480,8.16,20250404,22000,-33.73,20240626,13480,8.16,20250404,0.00,Y,403550,100,32 억,,324169,N,N,107,N,00,N diff --git a/403870/price/prices-20250401.csv b/403870/price/prices-20250401.csv index 7dbdffe4139f..a70e5f44f69d 100644 --- a/403870/price/prices-20250401.csv +++ b/403870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161212,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,900,2,3.83,6711560100,277230,114.79,24050,24500,23750,30550,16450,23500,24209.10,19.40,0,30937,24000,23750,23550,23300,23100,23650,23200,417,7050,500,16920,50,1,83498568,20374,23.46,5.53,12,0.33,1040.00,4415.00,48450,20240416,-49.64,22000,20250409,10.91,34200,-28.65,20250124,22000,10.91,20250409,45600,-46.49,20240529,22000,10.91,20250409,1.83,Y,403870,500,417 억,,16201250,N,N,54125,N,00,N +20250423,151234,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,900,2,3.83,6282559250,259657,107.51,24050,24500,23750,30550,16450,23500,24195.61,19.40,0,31649,24000,23750,23550,23300,23100,23650,23200,417,7050,500,16920,50,1,83498568,20374,23.46,5.53,12,0.31,1040.00,4415.00,48450,20240416,-49.64,22000,20250409,10.91,34200,-28.65,20250124,22000,10.91,20250409,45600,-46.49,20240529,22000,10.91,20250409,1.83,Y,403870,500,417 억,,16201250,N,N,74941,N,00,N +20250423,141233,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24300,800,2,3.40,5272438850,218231,90.36,24050,24450,23750,30550,16450,23500,24159.90,19.40,0,32958,24000,23750,23550,23300,23100,23650,23200,417,7050,500,16920,50,1,83498568,20290,23.37,5.50,12,0.26,1040.00,4415.00,48450,20240416,-49.85,22000,20250409,10.45,34200,-28.95,20250124,22000,10.45,20250409,45600,-46.71,20240529,22000,10.45,20250409,1.83,Y,403870,500,417 억,,16201250,N,N,74941,N,00,N +20250423,131232,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24350,850,2,3.62,4764793375,197395,81.73,24050,24450,23750,30550,16450,23500,24138.37,19.40,0,25964,24000,23750,23550,23300,23100,23650,23200,417,7050,500,16920,50,1,83498568,20332,23.41,5.52,12,0.24,1040.00,4415.00,48450,20240416,-49.74,22000,20250409,10.68,34200,-28.80,20250124,22000,10.68,20250409,45600,-46.60,20240529,22000,10.68,20250409,1.83,Y,403870,500,417 억,,16201250,N,N,74941,N,00,N +20250423,121235,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24400,900,2,3.83,3902006600,161973,67.06,24050,24400,23750,30550,16450,23500,24090.48,19.40,0,19194,24000,23750,23550,23300,23100,23650,23200,417,7050,500,16920,50,1,83498568,20374,23.46,5.53,12,0.19,1040.00,4415.00,48450,20240416,-49.64,22000,20250409,10.91,34200,-28.65,20250124,22000,10.91,20250409,45600,-46.49,20240529,22000,10.91,20250409,1.83,Y,403870,500,417 억,,16201250,N,N,74941,N,00,N +20250423,111236,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24150,650,2,2.77,2914727475,121328,50.24,24050,24300,23750,30550,16450,23500,24023.54,19.40,0,11499,24000,23750,23550,23300,23100,23650,23200,417,7050,500,16920,50,1,83498568,20165,23.22,5.47,12,0.15,1040.00,4415.00,48450,20240416,-50.15,22000,20250409,9.77,34200,-29.39,20250124,22000,9.77,20250409,45600,-47.04,20240529,22000,9.77,20250409,1.83,Y,403870,500,417 억,,16201250,N,N,74941,N,00,N +20250423,101238,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24050,550,2,2.34,1883239025,78634,32.56,24050,24150,23750,30550,16450,23500,23949.42,19.40,0,10907,24000,23750,23550,23300,23100,23650,23200,417,7050,500,16920,50,1,83498568,20081,23.12,5.45,12,0.09,1040.00,4415.00,48450,20240416,-50.36,22000,20250409,9.32,34200,-29.68,20250124,22000,9.32,20250409,45600,-47.26,20240529,22000,9.32,20250409,1.83,Y,403870,500,417 억,,16201250,N,N,74941,N,00,N +20250423,091244,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,450,2,1.91,667050550,27811,11.51,24050,24150,23800,30550,16450,23500,23985.13,19.40,0,-5202,24000,23750,23550,23300,23100,23650,23200,417,7050,500,16920,50,1,83498568,19998,23.03,5.42,12,0.03,1040.00,4415.00,48450,20240416,-50.57,22000,20250409,8.86,34200,-29.97,20250124,22000,8.86,20250409,45600,-47.48,20240529,22000,8.86,20250409,1.83,Y,403870,500,417 억,,16201250,N,N,74941,N,00,N 20250422,161204,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23500,-300,5,-1.26,5678384775,241520,72.66,23550,23800,23350,30900,16700,23800,23511.05,19.42,0,-11726,25266,24532,24166,23432,23066,24350,23250,417,7100,500,17130,50,1,83498568,19622,22.60,5.32,12,0.29,1040.00,4415.00,48450,20240416,-51.50,22000,20250409,6.82,34200,-31.29,20250124,22000,6.82,20250409,45600,-48.46,20240529,22000,6.82,20250409,1.83,Y,403870,500,417 억,,16213874,N,N,74941,N,00,N 20250422,151227,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23350,-450,5,-1.89,4974672050,211510,63.63,23550,23800,23350,30900,16700,23800,23519.80,19.42,0,-21899,25266,24532,24166,23432,23066,24350,23250,417,7100,500,17130,50,1,83498568,19497,22.45,5.29,12,0.25,1040.00,4415.00,48450,20240416,-51.81,22000,20250409,6.14,34200,-31.73,20250124,22000,6.14,20250409,45600,-48.79,20240529,22000,6.14,20250409,1.83,Y,403870,500,417 억,,16213874,N,N,38248,N,00,N 20250422,141228,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23450,-350,5,-1.47,4013882200,170490,51.29,23550,23800,23450,30900,16700,23800,23543.21,19.42,0,-18740,25266,24532,24166,23432,23066,24350,23250,417,7100,500,17130,50,1,83498568,19580,22.55,5.31,12,0.20,1040.00,4415.00,48450,20240416,-51.60,22000,20250409,6.59,34200,-31.43,20250124,22000,6.59,20250409,45600,-48.57,20240529,22000,6.59,20250409,1.83,Y,403870,500,417 억,,16213874,N,N,38248,N,00,N diff --git a/404990/price/prices-20250401.csv b/404990/price/prices-20250401.csv index 14081223e7ff..c5479387d8bf 100644 --- a/404990/price/prices-20250401.csv +++ b/404990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,15,2,0.45,161824048,48392,125.19,3355,3370,3320,4360,2350,3355,3344.02,0.79,0,-16108,3445,3400,3355,3310,3265,3377,3287,560,1005,1000,2480,5,1,55955884,1886,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-25.11,2970,20250313,13.47,3555,-5.20,20250102,2970,13.47,20250313,4500,-25.11,20240613,2970,13.47,20250313,0.00,Y,404990,1000,559 억,,441333,N,N,107,N,00,N +20250423,151234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,10,2,0.30,149439393,44714,115.68,3355,3370,3320,4360,2350,3355,3342.12,0.79,0,-14019,3445,3400,3355,3310,3265,3377,3287,560,1005,1000,2480,5,1,55955884,1883,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-25.22,2970,20250313,13.30,3555,-5.34,20250102,2970,13.30,20250313,4500,-25.22,20240613,2970,13.30,20250313,0.00,Y,404990,1000,559 억,,441333,N,N,2,N,00,N +20250423,141233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3325,-30,5,-0.89,80189718,24072,62.28,3355,3355,3320,4360,2350,3355,3331.24,0.79,0,-8645,3445,3400,3355,3310,3265,3377,3287,560,1005,1000,2480,5,1,55955884,1861,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-26.11,2970,20250313,11.95,3555,-6.47,20250102,2970,11.95,20250313,4500,-26.11,20240613,2970,11.95,20250313,0.00,Y,404990,1000,559 억,,441333,N,N,2,N,00,N +20250423,131232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,-25,5,-0.75,76671458,23014,59.54,3355,3355,3320,4360,2350,3355,3331.51,0.79,0,-7877,3445,3400,3355,3310,3265,3377,3287,560,1005,1000,2480,5,1,55955884,1863,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-26.00,2970,20250313,12.12,3555,-6.33,20250102,2970,12.12,20250313,4500,-26.00,20240613,2970,12.12,20250313,0.00,Y,404990,1000,559 억,,441333,N,N,2,N,00,N +20250423,121236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3325,-30,5,-0.89,63475157,19045,49.27,3355,3355,3320,4360,2350,3355,3332.90,0.79,0,-7811,3445,3400,3355,3310,3265,3377,3287,560,1005,1000,2480,5,1,55955884,1861,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-26.11,2970,20250313,11.95,3555,-6.47,20250102,2970,11.95,20250313,4500,-26.11,20240613,2970,11.95,20250313,0.00,Y,404990,1000,559 억,,441333,N,N,2,N,00,N +20250423,111236,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,-25,5,-0.75,56437565,16929,43.80,3355,3355,3320,4360,2350,3355,3333.78,0.79,0,-6728,3445,3400,3355,3310,3265,3377,3287,560,1005,1000,2480,5,1,55955884,1863,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-26.00,2970,20250313,12.12,3555,-6.33,20250102,2970,12.12,20250313,4500,-26.00,20240613,2970,12.12,20250313,0.00,Y,404990,1000,559 억,,441333,N,N,2,N,00,N +20250423,101239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3325,-30,5,-0.89,23119135,6941,17.96,3355,3355,3320,4360,2350,3355,3330.81,0.79,0,-3214,3445,3400,3355,3310,3265,3377,3287,560,1005,1000,2480,5,1,55955884,1861,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-26.11,2970,20250313,11.95,3555,-6.47,20250102,2970,11.95,20250313,4500,-26.11,20240613,2970,11.95,20250313,0.00,Y,404990,1000,559 억,,441333,N,N,2,N,00,N +20250423,091244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3330,-25,5,-0.75,1375625,411,1.06,3355,3355,3330,4360,2350,3355,3347.02,0.79,0,-286,3445,3400,3355,3310,3265,3377,3287,560,1005,1000,2480,5,1,55955884,1863,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-26.00,2970,20250313,12.12,3555,-6.33,20250102,2970,12.12,20250313,4500,-26.00,20240613,2970,12.12,20250313,0.00,Y,404990,1000,559 억,,441333,N,N,2,N,00,N 20250422,161205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,-15,5,-0.45,128722417,38654,68.53,3380,3400,3310,4380,2360,3370,3330.12,0.77,0,-6508,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1877,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-25.44,2970,20250313,12.96,3555,-5.63,20250102,2970,12.96,20250313,4500,-25.44,20240613,2970,12.96,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,2,N,00,N 20250422,151227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3325,-45,5,-1.34,108954122,32740,58.04,3380,3400,3310,4380,2360,3370,3327.86,0.77,0,-4094,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1861,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-26.11,2970,20250313,11.95,3555,-6.47,20250102,2970,11.95,20250313,4500,-26.11,20240613,2970,11.95,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N 20250422,141228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3315,-55,5,-1.63,96307702,28931,51.29,3380,3400,3310,4380,2360,3370,3328.88,0.77,0,-1935,3430,3400,3340,3310,3250,3415,3325,560,1010,1000,2490,5,1,55955884,1855,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-26.33,2970,20250313,11.62,3555,-6.75,20250102,2970,11.62,20250313,4500,-26.33,20240613,2970,11.62,20250313,0.00,Y,404990,1000,559 억,,433347,N,N,409,N,00,N diff --git a/405000/price/prices-20250401.csv b/405000/price/prices-20250401.csv index 393322baa31d..5001ccab41ad 100644 --- a/405000/price/prices-20250401.csv +++ b/405000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161213,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N +20250423,151235,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N +20250423,141233,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N +20250423,131232,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N +20250423,121236,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N +20250423,111237,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N +20250423,101239,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N +20250423,091245,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N 20250422,161205,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N 20250422,151227,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N 20250422,141228,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,737,0,3,0.00,0,0,0.00,0,0,0,958,516,737,0.00,7.31,0,0,737,737,737,737,737,737,737,130,221,500,0,1,1,26076844,192,-0.08,0.42,12,0.00,-9153.00,1736.00,3860,20240719,-80.91,522,20250307,41.19,1485,-50.37,20250106,522,41.19,20250307,3860,-80.91,20240719,522,41.19,20250307,0.00,Y,405000,500,130 억,,1905126,N,N,0,N,00,N diff --git a/405100/price/prices-20250401.csv b/405100/price/prices-20250401.csv index 0e219fe5f2f9..03afb56c0ab4 100644 --- a/405100/price/prices-20250401.csv +++ b/405100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161213,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12380,210,2,1.73,305834410,24768,105.90,12200,12500,12160,15820,8520,12170,12347.83,3.54,0,3083,12443,12306,12073,11936,11703,12375,12005,61,3650,500,8270,10,1,12289301,1521,53.13,1.52,12,0.20,233.00,8164.00,26650,20240507,-53.55,9880,20241210,25.30,15250,-18.82,20250224,10000,23.80,20250409,26650,-53.55,20240507,9880,25.30,20241210,2.57,Y,405100,500,61 억,,434431,N,N,1032,N,00,N +20250423,151235,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12380,210,2,1.73,294401290,23846,101.96,12200,12500,12160,15820,8520,12170,12345.94,3.54,0,3040,12443,12306,12073,11936,11703,12375,12005,61,3650,500,8270,10,1,12289301,1521,53.13,1.52,12,0.19,233.00,8164.00,26650,20240507,-53.55,9880,20241210,25.30,15250,-18.82,20250224,10000,23.80,20250409,26650,-53.55,20240507,9880,25.30,20241210,2.57,Y,405100,500,61 억,,434431,N,N,876,N,00,N +20250423,141234,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12440,270,2,2.22,271917300,22039,94.23,12200,12500,12160,15820,8520,12170,12338.01,3.54,0,3130,12443,12306,12073,11936,11703,12375,12005,61,3650,500,8270,10,1,12289301,1529,53.39,1.52,12,0.18,233.00,8164.00,26650,20240507,-53.32,9880,20241210,25.91,15250,-18.43,20250224,10000,24.40,20250409,26650,-53.32,20240507,9880,25.91,20241210,2.57,Y,405100,500,61 억,,434431,N,N,876,N,00,N +20250423,131233,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12480,310,2,2.55,245425830,19916,85.15,12200,12500,12160,15820,8520,12170,12323.05,3.54,0,3398,12443,12306,12073,11936,11703,12375,12005,61,3650,500,8270,10,1,12289301,1534,53.56,1.53,12,0.16,233.00,8164.00,26650,20240507,-53.17,9880,20241210,26.32,15250,-18.16,20250224,10000,24.80,20250409,26650,-53.17,20240507,9880,26.32,20241210,2.57,Y,405100,500,61 억,,434431,N,N,876,N,00,N +20250423,121236,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12310,140,2,1.15,150937720,12305,52.61,12200,12440,12160,15820,8520,12170,12266.37,3.54,0,1587,12443,12306,12073,11936,11703,12375,12005,61,3650,500,8270,10,1,12289301,1513,52.83,1.51,12,0.10,233.00,8164.00,26650,20240507,-53.81,9880,20241210,24.60,15250,-19.28,20250224,10000,23.10,20250409,26650,-53.81,20240507,9880,24.60,20241210,2.57,Y,405100,500,61 억,,434431,N,N,876,N,00,N +20250423,111237,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12240,70,2,0.58,127107880,10365,44.32,12200,12440,12160,15820,8520,12170,12263.18,3.54,0,1687,12443,12306,12073,11936,11703,12375,12005,61,3650,500,8270,10,1,12289301,1504,52.53,1.50,12,0.08,233.00,8164.00,26650,20240507,-54.07,9880,20241210,23.89,15250,-19.74,20250224,10000,22.40,20250409,26650,-54.07,20240507,9880,23.89,20241210,2.57,Y,405100,500,61 억,,434431,N,N,876,N,00,N +20250423,101239,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12230,60,2,0.49,112686820,9185,39.27,12200,12440,12160,15820,8520,12170,12268.57,3.54,0,1449,12443,12306,12073,11936,11703,12375,12005,61,3650,500,8270,10,1,12289301,1503,52.49,1.50,12,0.07,233.00,8164.00,26650,20240507,-54.11,9880,20241210,23.79,15250,-19.80,20250224,10000,22.30,20250409,26650,-54.11,20240507,9880,23.79,20241210,2.57,Y,405100,500,61 억,,434431,N,N,876,N,00,N +20250423,091245,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12290,120,2,0.99,67656180,5505,23.54,12200,12440,12200,15820,8520,12170,12289.95,3.54,0,2259,12443,12306,12073,11936,11703,12375,12005,61,3650,500,8270,10,1,12289301,1510,52.75,1.51,12,0.04,233.00,8164.00,26650,20240507,-53.88,9880,20241210,24.39,15250,-19.41,20250224,10000,22.90,20250409,26650,-53.88,20240507,9880,24.39,20241210,2.57,Y,405100,500,61 억,,434431,N,N,876,N,00,N 20250422,161205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12170,150,2,1.25,281226135,23383,58.21,11890,12210,11840,15620,8420,12020,12026.95,3.57,0,-3756,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1496,52.23,1.49,12,0.19,233.00,8164.00,26650,20240507,-54.33,9880,20241210,23.18,15250,-20.20,20250224,10000,21.70,20250409,26650,-54.33,20240507,9880,23.18,20241210,2.55,Y,405100,500,61 억,,438240,N,N,876,N,00,N 20250422,151227,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12210,190,2,1.58,273132545,22716,56.55,11890,12210,11840,15620,8420,12020,12023.80,3.57,0,-3742,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1501,52.40,1.50,12,0.18,233.00,8164.00,26650,20240507,-54.18,9880,20241210,23.58,15250,-19.93,20250224,10000,22.10,20250409,26650,-54.18,20240507,9880,23.58,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N 20250422,141228,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12010,-10,5,-0.08,184161375,15401,38.34,11890,12050,11840,15620,8420,12020,11957.75,3.57,0,-888,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1476,51.55,1.47,12,0.13,233.00,8164.00,26650,20240507,-54.93,9880,20241210,21.56,15250,-21.25,20250224,10000,20.10,20250409,26650,-54.93,20240507,9880,21.56,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N diff --git a/405920/price/prices-20250401.csv b/405920/price/prices-20250401.csv index 15a138c3d36b..fd758cc17e4d 100644 --- a/405920/price/prices-20250401.csv +++ b/405920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-15,5,-0.62,13496100,5592,45.02,2485,2485,2395,3135,1695,2415,2413.47,0.28,0,-602,2505,2460,2430,2385,2355,2445,2370,644,720,5000,1540,5,1,12878076,309,-5.42,0.47,12,0.04,-443.00,5115.00,5650,20240522,-57.52,2100,20250407,14.29,3170,-24.29,20250109,2100,14.29,20250407,5650,-57.52,20240522,2100,14.29,20250407,0.75,Y,405920,5000,643 억,,36016,N,N,588,N,00,N +20250423,151235,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,0,3,0.00,12689025,5256,42.32,2485,2485,2395,3135,1695,2415,2414.20,0.28,0,-499,2505,2460,2430,2385,2355,2445,2370,644,720,5000,1540,5,1,12878076,311,-5.45,0.47,12,0.04,-443.00,5115.00,5650,20240522,-57.26,2100,20250407,15.00,3170,-23.82,20250109,2100,15.00,20250407,5650,-57.26,20240522,2100,15.00,20250407,0.75,Y,405920,5000,643 억,,36016,N,N,0,N,00,N +20250423,141234,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,-5,5,-0.21,9399735,3894,31.35,2485,2485,2395,3135,1695,2415,2413.90,0.28,0,41,2505,2460,2430,2385,2355,2445,2370,644,720,5000,1540,5,1,12878076,310,-5.44,0.47,12,0.03,-443.00,5115.00,5650,20240522,-57.35,2100,20250407,14.76,3170,-23.97,20250109,2100,14.76,20250407,5650,-57.35,20240522,2100,14.76,20250407,0.75,Y,405920,5000,643 억,,36016,N,N,0,N,00,N +20250423,131233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,-10,5,-0.41,6144335,2539,20.44,2485,2485,2405,3135,1695,2415,2419.98,0.28,0,46,2505,2460,2430,2385,2355,2445,2370,644,720,5000,1540,5,1,12878076,310,-5.43,0.47,12,0.02,-443.00,5115.00,5650,20240522,-57.43,2100,20250407,14.52,3170,-24.13,20250109,2100,14.52,20250407,5650,-57.43,20240522,2100,14.52,20250407,0.75,Y,405920,5000,643 억,,36016,N,N,0,N,00,N +20250423,121237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,15,2,0.62,1944495,798,6.43,2485,2485,2425,3135,1695,2415,2436.71,0.28,0,-268,2505,2460,2430,2385,2355,2445,2370,644,720,5000,1540,5,1,12878076,313,-5.49,0.48,12,0.01,-443.00,5115.00,5650,20240522,-56.99,2100,20250407,15.71,3170,-23.34,20250109,2100,15.71,20250407,5650,-56.99,20240522,2100,15.71,20250407,0.75,Y,405920,5000,643 억,,36016,N,N,0,N,00,N +20250423,111237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,35,2,1.45,1895865,778,6.26,2485,2485,2425,3135,1695,2415,2436.84,0.28,0,-280,2505,2460,2430,2385,2355,2445,2370,644,720,5000,1540,5,1,12878076,316,-5.53,0.48,12,0.01,-443.00,5115.00,5650,20240522,-56.64,2100,20250407,16.67,3170,-22.71,20250109,2100,16.67,20250407,5650,-56.64,20240522,2100,16.67,20250407,0.75,Y,405920,5000,643 억,,36016,N,N,0,N,00,N +20250423,101240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,30,2,1.24,1362225,559,4.50,2485,2485,2425,3135,1695,2415,2436.90,0.28,0,-190,2505,2460,2430,2385,2355,2445,2370,644,720,5000,1540,5,1,12878076,315,-5.52,0.48,12,0.00,-443.00,5115.00,5650,20240522,-56.73,2100,20250407,16.43,3170,-22.87,20250109,2100,16.43,20250407,5650,-56.73,20240522,2100,16.43,20250407,0.75,Y,405920,5000,643 억,,36016,N,N,0,N,00,N +20250423,091245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,15,2,0.62,41905,17,0.14,2485,2485,2425,3135,1695,2415,2465.00,0.28,0,-3,2505,2460,2430,2385,2355,2445,2370,644,720,5000,1540,5,1,12878076,313,-5.49,0.48,12,0.00,-443.00,5115.00,5650,20240522,-56.99,2100,20250407,15.71,3170,-23.34,20250109,2100,15.71,20250407,5650,-56.99,20240522,2100,15.71,20250407,0.75,Y,405920,5000,643 억,,36016,N,N,0,N,00,N 20250422,161206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-5,5,-0.21,29361170,12120,110.58,2420,2475,2400,3145,1695,2420,2422.54,0.28,0,-363,2513,2466,2443,2396,2373,2455,2385,644,725,5000,1540,5,1,12878076,311,-5.45,0.47,12,0.09,-443.00,5115.00,5650,20240522,-57.26,2100,20250407,15.00,3170,-23.82,20250109,2100,15.00,20250407,5650,-57.26,20240522,2100,15.00,20250407,0.75,Y,405920,5000,643 억,,36371,N,N,0,N,00,N 20250422,151228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,0,3,0.00,28899905,11929,108.84,2420,2475,2400,3145,1695,2420,2422.66,0.28,0,-359,2513,2466,2443,2396,2373,2455,2385,644,725,5000,1540,5,1,12878076,312,-5.46,0.47,12,0.09,-443.00,5115.00,5650,20240522,-57.17,2100,20250407,15.24,3170,-23.66,20250109,2100,15.24,20250407,5650,-57.17,20240522,2100,15.24,20250407,0.75,Y,405920,5000,643 억,,36371,N,N,0,N,00,N 20250422,141229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,10,2,0.41,23810645,9826,89.65,2420,2475,2400,3145,1695,2420,2423.23,0.28,0,-360,2513,2466,2443,2396,2373,2455,2385,644,725,5000,1540,5,1,12878076,313,-5.49,0.48,12,0.08,-443.00,5115.00,5650,20240522,-56.99,2100,20250407,15.71,3170,-23.34,20250109,2100,15.71,20250407,5650,-56.99,20240522,2100,15.71,20250407,0.75,Y,405920,5000,643 억,,36371,N,N,0,N,00,N diff --git a/406820/price/prices-20250401.csv b/406820/price/prices-20250401.csv index 9b9caa78de8c..2fce613e7a3d 100644 --- a/406820/price/prices-20250401.csv +++ b/406820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13420,150,2,1.13,86160330,6478,187.33,13270,13490,13200,17250,9290,13270,13300.45,1.41,0,526,13763,13516,13343,13096,12923,13430,13010,18,3980,500,8490,10,1,3534040,474,-9.37,1.39,12,0.18,-1432.00,9649.00,29150,20240604,-53.96,9280,20241210,44.61,15290,-12.23,20250414,10600,26.60,20250102,29150,-53.96,20240604,9280,44.61,20241210,0.58,Y,406820,500,17 억,,49998,N,N,103,N,00,N +20250423,151236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13370,100,2,0.75,76711340,5772,166.92,13270,13490,13200,17250,9290,13270,13290.25,1.41,0,314,13763,13516,13343,13096,12923,13430,13010,18,3980,500,8490,10,1,3534040,473,-9.34,1.39,12,0.16,-1432.00,9649.00,29150,20240604,-54.13,9280,20241210,44.07,15290,-12.56,20250414,10600,26.13,20250102,29150,-54.13,20240604,9280,44.07,20241210,0.58,Y,406820,500,17 억,,49998,N,N,77,N,00,N +20250423,141234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13360,90,2,0.68,65433690,4927,142.48,13270,13490,13200,17250,9290,13270,13280.64,1.41,0,183,13763,13516,13343,13096,12923,13430,13010,18,3980,500,8490,10,1,3534040,472,-9.33,1.38,12,0.14,-1432.00,9649.00,29150,20240604,-54.17,9280,20241210,43.97,15290,-12.62,20250414,10600,26.04,20250102,29150,-54.17,20240604,9280,43.97,20241210,0.58,Y,406820,500,17 억,,49998,N,N,77,N,00,N +20250423,131233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13350,80,2,0.60,57849470,4359,126.06,13270,13490,13200,17250,9290,13270,13271.27,1.41,0,17,13763,13516,13343,13096,12923,13430,13010,18,3980,500,8490,10,1,3534040,472,-9.32,1.38,12,0.12,-1432.00,9649.00,29150,20240604,-54.20,9280,20241210,43.86,15290,-12.69,20250414,10600,25.94,20250102,29150,-54.20,20240604,9280,43.86,20241210,0.58,Y,406820,500,17 억,,49998,N,N,77,N,00,N +20250423,121237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13350,80,2,0.60,52200990,3937,113.85,13270,13490,13200,17250,9290,13270,13259.08,1.41,0,-55,13763,13516,13343,13096,12923,13430,13010,18,3980,500,8490,10,1,3534040,472,-9.32,1.38,12,0.11,-1432.00,9649.00,29150,20240604,-54.20,9280,20241210,43.86,15290,-12.69,20250414,10600,25.94,20250102,29150,-54.20,20240604,9280,43.86,20241210,0.58,Y,406820,500,17 억,,49998,N,N,77,N,00,N +20250423,111237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13220,-50,5,-0.38,40546860,3061,88.52,13270,13490,13200,17250,9290,13270,13246.28,1.41,0,-102,13763,13516,13343,13096,12923,13430,13010,18,3980,500,8490,10,1,3534040,467,-9.23,1.37,12,0.09,-1432.00,9649.00,29150,20240604,-54.65,9280,20241210,42.46,15290,-13.54,20250414,10600,24.72,20250102,29150,-54.65,20240604,9280,42.46,20241210,0.58,Y,406820,500,17 억,,49998,N,N,77,N,00,N +20250423,101240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,30,2,0.23,17047130,1282,37.07,13270,13490,13200,17250,9290,13270,13297.29,1.41,0,-71,13763,13516,13343,13096,12923,13430,13010,18,3980,500,8490,10,1,3534040,470,-9.29,1.38,12,0.04,-1432.00,9649.00,29150,20240604,-54.37,9280,20241210,43.32,15290,-13.02,20250414,10600,25.47,20250102,29150,-54.37,20240604,9280,43.32,20241210,0.58,Y,406820,500,17 억,,49998,N,N,77,N,00,N +20250423,091246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13490,220,2,1.66,1493690,111,3.21,13270,13490,13270,17250,9290,13270,13456.67,1.41,0,-3,13763,13516,13343,13096,12923,13430,13010,18,3980,500,8490,10,1,3534040,477,-9.42,1.40,12,0.00,-1432.00,9649.00,29150,20240604,-53.72,9280,20241210,45.37,15290,-11.77,20250414,10600,27.26,20250102,29150,-53.72,20240604,9280,45.37,20241210,0.58,Y,406820,500,17 억,,49998,N,N,77,N,00,N 20250422,161206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13270,-70,5,-0.52,45826780,3455,70.10,13590,13590,13170,17340,9340,13340,13263.90,1.41,0,65,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,469,-9.27,1.38,12,0.10,-1432.00,9649.00,29150,20240604,-54.48,9280,20241210,43.00,15290,-13.21,20250414,10600,25.19,20250102,29150,-54.48,20240604,9280,43.00,20241210,0.54,Y,406820,500,17 억,,49983,N,N,77,N,00,N 20250422,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13310,-30,5,-0.22,45627330,3440,69.79,13590,13590,13170,17340,9340,13340,13263.76,1.41,0,75,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,470,-9.29,1.38,12,0.10,-1432.00,9649.00,29150,20240604,-54.34,9280,20241210,43.43,15290,-12.95,20250414,10600,25.57,20250102,29150,-54.34,20240604,9280,43.43,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N 20250422,141229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13270,-70,5,-0.52,43060220,3247,65.88,13590,13590,13170,17340,9340,13340,13261.54,1.41,0,88,13826,13582,13456,13212,13086,13520,13150,18,4000,500,8530,10,1,3534040,469,-9.27,1.38,12,0.09,-1432.00,9649.00,29150,20240604,-54.48,9280,20241210,43.00,15290,-13.21,20250414,10600,25.19,20250102,29150,-54.48,20240604,9280,43.00,20241210,0.54,Y,406820,500,17 억,,49983,N,N,72,N,00,N diff --git a/407400/price/prices-20250401.csv b/407400/price/prices-20250401.csv index 18bd5a032c07..5bc7e207cb7c 100644 --- a/407400/price/prices-20250401.csv +++ b/407400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161214,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10670,-1280,5,-10.71,8542265305,781060,36.39,11870,11870,10570,15530,8370,11950,10937.21,0.56,0,-34516,14090,13020,12420,11350,10750,12720,11050,12,3580,100,7400,10,1,12410178,1324,-49.17,3.90,12,6.29,-217.00,2736.00,15870,20250408,-32.77,4955,20241115,115.34,15870,-32.77,20250408,6920,54.19,20250401,15870,-32.77,20250408,4955,115.34,20241115,1.38,Y,407400,100,12 억,,70005,N,N,7013,N,01,N +20250423,151236,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10650,-1300,5,-10.88,8343356010,762362,35.51,11870,11870,10570,15530,8370,11950,10944.03,0.56,0,-31470,14090,13020,12420,11350,10750,12720,11050,12,3580,100,7400,10,1,12410178,1322,-49.08,3.89,12,6.14,-217.00,2736.00,15870,20250408,-32.89,4955,20241115,114.93,15870,-32.89,20250408,6920,53.90,20250401,15870,-32.89,20250408,4955,114.93,20241115,1.38,Y,407400,100,12 억,,70005,N,N,2400,N,01,N +20250423,141234,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10700,-1250,5,-10.46,7219911305,656795,30.60,11870,11870,10660,15530,8370,11950,10992.57,0.56,0,-33392,14090,13020,12420,11350,10750,12720,11050,12,3580,100,7400,10,1,12410178,1328,-49.31,3.91,12,5.29,-217.00,2736.00,15870,20250408,-32.58,4955,20241115,115.94,15870,-32.58,20250408,6920,54.62,20250401,15870,-32.58,20250408,4955,115.94,20241115,1.38,Y,407400,100,12 억,,70005,N,N,2400,N,01,N +20250423,131234,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10840,-1110,5,-9.29,6761337320,614093,28.61,11870,11870,10660,15530,8370,11950,11010.21,0.56,0,-44874,14090,13020,12420,11350,10750,12720,11050,12,3580,100,7400,10,1,12410178,1345,-49.95,3.96,12,4.95,-217.00,2736.00,15870,20250408,-31.70,4955,20241115,118.77,15870,-31.70,20250408,6920,56.65,20250401,15870,-31.70,20250408,4955,118.77,20241115,1.38,Y,407400,100,12 억,,70005,N,N,2400,N,01,N +20250423,121237,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10790,-1160,5,-9.71,6246903725,566346,26.38,11870,11870,10660,15530,8370,11950,11030.11,0.56,0,-44999,14090,13020,12420,11350,10750,12720,11050,12,3580,100,7400,10,1,12410178,1339,-49.72,3.94,12,4.56,-217.00,2736.00,15870,20250408,-32.01,4955,20241115,117.76,15870,-32.01,20250408,6920,55.92,20250401,15870,-32.01,20250408,4955,117.76,20241115,1.38,Y,407400,100,12 억,,70005,N,N,2400,N,01,N +20250423,111238,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10950,-1000,5,-8.37,5697556810,515925,24.03,11870,11870,10660,15530,8370,11950,11043.30,0.56,0,-33403,14090,13020,12420,11350,10750,12720,11050,12,3580,100,7400,10,1,12410178,1359,-50.46,4.00,12,4.16,-217.00,2736.00,15870,20250408,-31.00,4955,20241115,120.99,15870,-31.00,20250408,6920,58.24,20250401,15870,-31.00,20250408,4955,120.99,20241115,1.38,Y,407400,100,12 억,,70005,N,N,2400,N,01,N +20250423,101240,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10950,-1000,5,-8.37,4511382060,406102,18.92,11870,11870,10740,15530,8370,11950,11108.89,0.56,0,-28186,14090,13020,12420,11350,10750,12720,11050,12,3580,100,7400,10,1,12410178,1359,-50.46,4.00,12,3.27,-217.00,2736.00,15870,20250408,-31.00,4955,20241115,120.99,15870,-31.00,20250408,6920,58.24,20250401,15870,-31.00,20250408,4955,120.99,20241115,1.38,Y,407400,100,12 억,,70005,N,N,2400,N,01,N +20250423,091246,54,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11400,-550,5,-4.60,1661974195,147137,6.85,11870,11870,10740,15530,8370,11950,11295.22,0.56,0,2697,14090,13020,12420,11350,10750,12720,11050,12,3580,100,7400,10,1,12410178,1415,-52.53,4.17,12,1.19,-217.00,2736.00,15870,20250408,-28.17,4955,20241115,130.07,15870,-28.17,20250408,6920,64.74,20250401,15870,-28.17,20250408,4955,130.07,20241115,1.38,Y,407400,100,12 억,,70005,N,N,2400,N,01,N 20250422,161206,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11950,-390,5,-3.16,27376467580,2142031,352.85,12560,13490,11820,16040,8640,12340,12780.82,1.07,0,-61186,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1483,-55.07,4.37,12,17.26,-217.00,2736.00,15870,20250408,-24.70,4955,20241115,141.17,15870,-24.70,20250408,6920,72.69,20250401,15870,-24.70,20250408,4955,141.17,20241115,1.41,Y,407400,100,12 억,,133160,N,N,2400,N,02,N 20250422,151228,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11920,-420,5,-3.40,27192498850,2126604,350.31,12560,13490,11820,16040,8640,12340,12786.82,1.07,0,-61121,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1479,-54.93,4.36,12,17.14,-217.00,2736.00,15870,20250408,-24.89,4955,20241115,140.57,15870,-24.89,20250408,6920,72.25,20250401,15870,-24.89,20250408,4955,140.57,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N 20250422,141229,53,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11910,-430,5,-3.48,26649314700,2080974,342.79,12560,13490,11820,16040,8640,12340,12806.17,1.07,0,-60014,13213,12776,12393,11956,11573,12585,11765,12,3700,100,0,10,1,12410178,1478,-54.88,4.35,12,16.77,-217.00,2736.00,15870,20250408,-24.95,4955,20241115,140.36,15870,-24.95,20250408,6920,72.11,20250401,15870,-24.95,20250408,4955,140.36,20241115,1.41,Y,407400,100,12 억,,133160,N,N,285,N,02,N diff --git a/408900/price/prices-20250401.csv b/408900/price/prices-20250401.csv index ef2fdc7ae439..e9e04531d46e 100644 --- a/408900/price/prices-20250401.csv +++ b/408900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161214,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3530,-130,5,-3.55,1810342621,506573,33.61,3620,3650,3515,4755,2565,3660,3573.46,0.78,0,-33601,3963,3811,3678,3526,3393,3887,3602,33,1095,100,2260,5,1,32729532,1155,1176.67,2.94,12,1.55,3.00,1199.00,11160,20240412,-68.37,2225,20240909,58.65,4380,-19.41,20250307,2295,53.81,20250203,6680,-47.16,20240423,2225,58.65,20240909,4.87,Y,408900,100,32 억,,255320,N,N,3854,N,00,N +20250423,151236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,-125,5,-3.42,1741424651,487087,32.32,3620,3650,3515,4755,2565,3660,3574.89,0.78,0,-36384,3963,3811,3678,3526,3393,3887,3602,33,1095,100,2260,5,1,32729532,1157,1178.33,2.95,12,1.49,3.00,1199.00,11160,20240412,-68.32,2225,20240909,58.88,4380,-19.29,20250307,2295,54.03,20250203,6680,-47.08,20240423,2225,58.88,20240909,4.87,Y,408900,100,32 억,,255320,N,N,18580,N,00,N +20250423,141235,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,-110,5,-3.01,1529443241,427016,28.33,3620,3650,3540,4755,2565,3660,3581.40,0.78,0,-44523,3963,3811,3678,3526,3393,3887,3602,33,1095,100,2260,5,1,32729532,1162,1183.33,2.96,12,1.30,3.00,1199.00,11160,20240412,-68.19,2225,20240909,59.55,4380,-18.95,20250307,2295,54.68,20250203,6680,-46.86,20240423,2225,59.55,20240909,4.87,Y,408900,100,32 억,,255320,N,N,18580,N,00,N +20250423,131234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3555,-105,5,-2.87,1398043859,390063,25.88,3620,3650,3540,4755,2565,3660,3583.83,0.78,0,-42742,3963,3811,3678,3526,3393,3887,3602,33,1095,100,2260,5,1,32729532,1164,1185.00,2.96,12,1.19,3.00,1199.00,11160,20240412,-68.15,2225,20240909,59.78,4380,-18.84,20250307,2295,54.90,20250203,6680,-46.78,20240423,2225,59.78,20240909,4.87,Y,408900,100,32 억,,255320,N,N,18580,N,00,N +20250423,121237,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3565,-95,5,-2.60,1224650589,341511,22.66,3620,3650,3540,4755,2565,3660,3585.62,0.78,0,-33535,3963,3811,3678,3526,3393,3887,3602,33,1095,100,2260,5,1,32729532,1167,1188.33,2.97,12,1.04,3.00,1199.00,11160,20240412,-68.06,2225,20240909,60.22,4380,-18.61,20250307,2295,55.34,20250203,6680,-46.63,20240423,2225,60.22,20240909,4.87,Y,408900,100,32 억,,255320,N,N,18580,N,00,N +20250423,111238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-90,5,-2.46,1038519145,289105,19.18,3620,3650,3550,4755,2565,3660,3591.80,0.78,0,-32184,3963,3811,3678,3526,3393,3887,3602,33,1095,100,2260,5,1,32729532,1168,1190.00,2.98,12,0.88,3.00,1199.00,11160,20240412,-68.01,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,6680,-46.56,20240423,2225,60.45,20240909,4.87,Y,408900,100,32 억,,255320,N,N,18580,N,00,N +20250423,101240,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-90,5,-2.46,902746370,250985,16.65,3620,3650,3550,4755,2565,3660,3596.40,0.78,0,-31153,3963,3811,3678,3526,3393,3887,3602,33,1095,100,2260,5,1,32729532,1168,1190.00,2.98,12,0.77,3.00,1199.00,11160,20240412,-68.01,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,6680,-46.56,20240423,2225,60.45,20240909,4.87,Y,408900,100,32 억,,255320,N,N,18580,N,00,N +20250423,091246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3600,-60,5,-1.64,445979350,124072,8.23,3620,3650,3555,4755,2565,3660,3593.64,0.78,0,-33157,3963,3811,3678,3526,3393,3887,3602,33,1095,100,2260,5,1,32729532,1178,1200.00,3.00,12,0.38,3.00,1199.00,11160,20240412,-67.74,2225,20240909,61.80,4380,-17.81,20250307,2295,56.86,20250203,6680,-46.11,20240423,2225,61.80,20240909,4.87,Y,408900,100,32 억,,255320,N,N,18580,N,00,N 20250422,161206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3660,-10,5,-0.27,5449816346,1489234,105.57,3620,3830,3545,4770,2570,3670,3659.48,0.82,0,-17450,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1198,1220.00,3.05,12,4.55,3.00,1199.00,11160,20240412,-67.20,2225,20240909,64.49,4380,-16.44,20250307,2295,59.48,20250203,7490,-51.13,20240422,2225,64.49,20240909,4.81,Y,408900,100,32 억,,268527,N,N,18580,N,00,N 20250422,151229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-100,5,-2.72,5255552051,1435630,101.77,3620,3830,3545,4770,2570,3670,3660.80,0.82,0,-24595,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1168,1190.00,2.98,12,4.39,3.00,1199.00,11160,20240412,-68.01,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,7490,-52.34,20240422,2225,60.45,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N 20250422,141230,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3590,-80,5,-2.18,4919619159,1341445,95.09,3620,3830,3545,4770,2570,3670,3667.40,0.82,0,-61784,3880,3775,3695,3590,3510,3827,3642,33,1100,100,2270,5,1,32729532,1175,1196.67,2.99,12,4.10,3.00,1199.00,11160,20240412,-67.83,2225,20240909,61.35,4380,-18.04,20250307,2295,56.43,20250203,7490,-52.07,20240422,2225,61.35,20240909,4.81,Y,408900,100,32 억,,268527,N,N,5501,N,00,N diff --git a/408920/price/prices-20250401.csv b/408920/price/prices-20250401.csv index bf9c7a723e47..da5a9eeae947 100644 --- a/408920/price/prices-20250401.csv +++ b/408920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,5,2,0.23,49623302,23272,143.11,2160,2160,2120,2780,1500,2140,2132.32,0.17,0,100,2173,2156,2143,2126,2113,2165,2135,43,640,100,1540,5,1,43232455,927,6.85,1.32,12,0.05,313.00,1625.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.41,Y,408920,100,43 억,,72160,N,N,57,N,00,N +20250423,151236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,5,2,0.23,49329442,23135,142.26,2160,2160,2120,2780,1500,2140,2132.24,0.17,0,141,2173,2156,2143,2126,2113,2165,2135,43,640,100,1540,5,1,43232455,927,6.85,1.32,12,0.05,313.00,1625.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.41,Y,408920,100,43 억,,72160,N,N,57,N,00,N +20250423,141235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,5,2,0.23,45652947,21411,131.66,2160,2160,2120,2780,1500,2140,2132.22,0.17,0,209,2173,2156,2143,2126,2113,2165,2135,43,640,100,1540,5,1,43232455,927,6.85,1.32,12,0.05,313.00,1625.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.41,Y,408920,100,43 억,,72160,N,N,57,N,00,N +20250423,131234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-5,5,-0.23,36138265,16941,104.18,2160,2160,2120,2780,1500,2140,2133.18,0.17,0,522,2173,2156,2143,2126,2113,2165,2135,43,640,100,1540,5,1,43232455,923,6.82,1.31,12,0.04,313.00,1625.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.41,Y,408920,100,43 억,,72160,N,N,57,N,00,N +20250423,121238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-5,5,-0.23,35916225,16837,103.54,2160,2160,2120,2780,1500,2140,2133.17,0.17,0,622,2173,2156,2143,2126,2113,2165,2135,43,640,100,1540,5,1,43232455,923,6.82,1.31,12,0.04,313.00,1625.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.41,Y,408920,100,43 억,,72160,N,N,57,N,00,N +20250423,111238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,5,2,0.23,25890230,12127,74.57,2160,2160,2120,2780,1500,2140,2134.92,0.17,0,545,2173,2156,2143,2126,2113,2165,2135,43,640,100,1540,5,1,43232455,927,6.85,1.32,12,0.03,313.00,1625.00,2560,20240613,-16.21,1947,20241113,10.17,2500,-14.20,20250228,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.41,Y,408920,100,43 억,,72160,N,N,57,N,00,N +20250423,101241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,15,2,0.70,5264850,2441,15.01,2160,2160,2150,2780,1500,2140,2156.84,0.17,0,13,2173,2156,2143,2126,2113,2165,2135,43,640,100,1540,5,1,43232455,932,6.88,1.33,12,0.01,313.00,1625.00,2560,20240613,-15.82,1947,20241113,10.68,2500,-13.80,20250228,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.41,Y,408920,100,43 억,,72160,N,N,57,N,00,N +20250423,091247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,10,2,0.47,641510,297,1.83,2160,2160,2150,2780,1500,2140,2159.97,0.17,0,0,2173,2156,2143,2126,2113,2165,2135,43,640,100,1540,5,1,43232455,929,6.87,1.32,12,0.00,313.00,1625.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.41,Y,408920,100,43 억,,72160,N,N,57,N,00,N 20250422,161207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-10,5,-0.47,34835592,16261,29.62,2135,2160,2130,2795,1505,2150,2142.28,0.17,0,4161,2216,2182,2136,2102,2056,2160,2080,43,645,100,1540,5,1,43232455,925,6.84,1.32,12,0.04,313.00,1625.00,2560,20240613,-16.41,1947,20241113,9.91,2500,-14.40,20250228,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.43,Y,408920,100,43 억,,72714,N,N,57,N,00,N 20250422,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,0,3,0.00,34570197,16137,29.40,2135,2160,2130,2795,1505,2150,2142.29,0.17,0,4283,2216,2182,2136,2102,2056,2160,2080,43,645,100,1540,5,1,43232455,929,6.87,1.32,12,0.04,313.00,1625.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.43,Y,408920,100,43 억,,72714,N,N,0,N,00,N 20250422,141230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,0,3,0.00,33244575,15520,28.27,2135,2160,2130,2795,1505,2150,2142.05,0.17,0,4287,2216,2182,2136,2102,2056,2160,2080,43,645,100,1540,5,1,43232455,929,6.87,1.32,12,0.04,313.00,1625.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.43,Y,408920,100,43 억,,72714,N,N,0,N,00,N diff --git a/411080/price/prices-20250401.csv b/411080/price/prices-20250401.csv index 9211e18cca63..1567b66aa499 100644 --- a/411080/price/prices-20250401.csv +++ b/411080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-230,5,-2.67,2516918245,297640,36.01,8690,8800,8320,11180,6020,8600,8455.94,1.53,0,-928,9066,8832,8596,8362,8126,8950,8480,15,2580,100,5330,10,1,15267638,1278,-55.43,2.68,12,1.95,-151.00,3128.00,16690,20240416,-49.85,5220,20240805,60.34,11980,-30.13,20250206,6320,32.44,20250409,15580,-46.28,20240423,5220,60.34,20240805,6.31,Y,411080,100,15 억,,232875,N,N,3218,N,00,N +20250423,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,-210,5,-2.44,2423298565,286473,34.66,8690,8800,8320,11180,6020,8600,8458.77,1.53,0,-3419,9066,8832,8596,8362,8126,8950,8480,15,2580,100,5330,10,1,15267638,1281,-55.56,2.68,12,1.88,-151.00,3128.00,16690,20240416,-49.73,5220,20240805,60.73,11980,-29.97,20250206,6320,32.75,20250409,15580,-46.15,20240423,5220,60.73,20240805,6.31,Y,411080,100,15 억,,232875,N,N,3152,N,00,N +20250423,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-190,5,-2.21,2080111340,245504,29.70,8690,8800,8320,11180,6020,8600,8472.49,1.53,0,-9736,9066,8832,8596,8362,8126,8950,8480,15,2580,100,5330,10,1,15267638,1284,-55.70,2.69,12,1.61,-151.00,3128.00,16690,20240416,-49.61,5220,20240805,61.11,11980,-29.80,20250206,6320,33.07,20250409,15580,-46.02,20240423,5220,61.11,20240805,6.31,Y,411080,100,15 억,,232875,N,N,3152,N,00,N +20250423,131234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-180,5,-2.09,1998639440,235814,28.53,8690,8800,8320,11180,6020,8600,8475.15,1.53,0,-8828,9066,8832,8596,8362,8126,8950,8480,15,2580,100,5330,10,1,15267638,1286,-55.76,2.69,12,1.54,-151.00,3128.00,16690,20240416,-49.55,5220,20240805,61.30,11980,-29.72,20250206,6320,33.23,20250409,15580,-45.96,20240423,5220,61.30,20240805,6.31,Y,411080,100,15 억,,232875,N,N,3152,N,00,N +20250423,121238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-250,5,-2.91,1872273910,220775,26.71,8690,8800,8320,11180,6020,8600,8480.12,1.53,0,-4709,9066,8832,8596,8362,8126,8950,8480,15,2580,100,5330,10,1,15267638,1275,-55.30,2.67,12,1.45,-151.00,3128.00,16690,20240416,-49.97,5220,20240805,59.96,11980,-30.30,20250206,6320,32.12,20250409,15580,-46.41,20240423,5220,59.96,20240805,6.31,Y,411080,100,15 억,,232875,N,N,3152,N,00,N +20250423,111239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8410,-190,5,-2.21,1625259760,191271,23.14,8690,8800,8320,11180,6020,8600,8496.81,1.53,0,-5950,9066,8832,8596,8362,8126,8950,8480,15,2580,100,5330,10,1,15267638,1284,-55.70,2.69,12,1.25,-151.00,3128.00,16690,20240416,-49.61,5220,20240805,61.11,11980,-29.80,20250206,6320,33.07,20250409,15580,-46.02,20240423,5220,61.11,20240805,6.31,Y,411080,100,15 억,,232875,N,N,3152,N,00,N +20250423,101241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,-170,5,-1.98,1359199720,159717,19.32,8690,8800,8320,11180,6020,8600,8509.69,1.53,0,-4695,9066,8832,8596,8362,8126,8950,8480,15,2580,100,5330,10,1,15267638,1287,-55.83,2.70,12,1.05,-151.00,3128.00,16690,20240416,-49.49,5220,20240805,61.49,11980,-29.63,20250206,6320,33.39,20250409,15580,-45.89,20240423,5220,61.49,20240805,6.31,Y,411080,100,15 억,,232875,N,N,3152,N,00,N +20250423,091247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,10,2,0.12,451295810,52179,6.31,8690,8800,8560,11180,6020,8600,8649.60,1.53,0,-7012,9066,8832,8596,8362,8126,8950,8480,15,2580,100,5330,10,1,15267638,1315,-57.02,2.75,12,0.34,-151.00,3128.00,16690,20240416,-48.41,5220,20240805,64.94,11980,-28.13,20250206,6320,36.23,20250409,15580,-44.74,20240423,5220,64.94,20240805,6.31,Y,411080,100,15 억,,232875,N,N,3152,N,00,N 20250422,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,50,2,0.58,6999731745,808601,90.16,8500,8830,8360,11110,5990,8550,8656.79,1.69,0,-24845,9296,8922,8526,8152,7756,9110,8340,15,2560,100,5300,10,1,15267638,1313,-56.95,2.75,12,5.30,-151.00,3128.00,16690,20240416,-48.47,5220,20240805,64.75,11980,-28.21,20250206,6320,36.08,20250409,15580,-44.80,20240423,5220,64.75,20240805,6.15,Y,411080,100,15 억,,258220,N,N,3132,N,00,N 20250422,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-50,5,-0.58,6834969265,789393,88.02,8500,8830,8360,11110,5990,8550,8658.56,1.69,0,-23074,9296,8922,8526,8152,7756,9110,8340,15,2560,100,5300,10,1,15267638,1298,-56.29,2.72,12,5.17,-151.00,3128.00,16690,20240416,-49.07,5220,20240805,62.84,11980,-29.05,20250206,6320,34.49,20250409,15580,-45.44,20240423,5220,62.84,20240805,6.15,Y,411080,100,15 억,,258220,N,N,4451,N,00,N 20250422,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-10,5,-0.12,6466776505,746192,83.20,8500,8830,8360,11110,5990,8550,8666.42,1.69,0,-27383,9296,8922,8526,8152,7756,9110,8340,15,2560,100,5300,10,1,15267638,1304,-56.56,2.73,12,4.89,-151.00,3128.00,16690,20240416,-48.83,5220,20240805,63.60,11980,-28.71,20250206,6320,35.13,20250409,15580,-45.19,20240423,5220,63.60,20240805,6.15,Y,411080,100,15 억,,258220,N,N,4451,N,00,N diff --git a/412350/price/prices-20250401.csv b/412350/price/prices-20250401.csv index 0030782aab35..63c804373a4e 100644 --- a/412350/price/prices-20250401.csv +++ b/412350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,65,2,1.99,131040325,39801,193.68,3280,3350,3220,4235,2285,3260,3291.93,2.75,0,6051,3320,3290,3235,3205,3150,3262,3177,44,975,500,2020,5,1,8726972,290,-3.49,1.02,12,0.46,-953.00,3268.00,13610,20240507,-75.57,2655,20250409,25.24,5410,-38.54,20250211,2655,25.24,20250409,13610,-75.57,20240507,2655,25.24,20250409,1.46,Y,412350,500,43 억,,239899,N,N,935,N,00,N +20250423,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,50,2,1.53,128159805,38934,189.46,3280,3350,3220,4235,2285,3260,3291.72,2.75,0,6041,3320,3290,3235,3205,3150,3262,3177,44,975,500,2020,5,1,8726972,289,-3.47,1.01,12,0.45,-953.00,3268.00,13610,20240507,-75.68,2655,20250409,24.67,5410,-38.82,20250211,2655,24.67,20250409,13610,-75.68,20240507,2655,24.67,20250409,1.46,Y,412350,500,43 억,,239899,N,N,303,N,00,N +20250423,141236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,70,2,2.15,119347020,36264,176.47,3280,3350,3220,4235,2285,3260,3291.06,2.75,0,5391,3320,3290,3235,3205,3150,3262,3177,44,975,500,2020,5,1,8726972,291,-3.49,1.02,12,0.42,-953.00,3268.00,13610,20240507,-75.53,2655,20250409,25.42,5410,-38.45,20250211,2655,25.42,20250409,13610,-75.53,20240507,2655,25.42,20250409,1.46,Y,412350,500,43 억,,239899,N,N,303,N,00,N +20250423,131235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,40,2,1.23,93991660,28637,139.35,3280,3350,3220,4235,2285,3260,3282.18,2.75,0,4277,3320,3290,3235,3205,3150,3262,3177,44,975,500,2020,5,1,8726972,288,-3.46,1.01,12,0.33,-953.00,3268.00,13610,20240507,-75.75,2655,20250409,24.29,5410,-39.00,20250211,2655,24.29,20250409,13610,-75.75,20240507,2655,24.29,20250409,1.46,Y,412350,500,43 억,,239899,N,N,303,N,00,N +20250423,121238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,40,2,1.23,86786585,26458,128.75,3280,3350,3220,4235,2285,3260,3280.16,2.75,0,4826,3320,3290,3235,3205,3150,3262,3177,44,975,500,2020,5,1,8726972,288,-3.46,1.01,12,0.30,-953.00,3268.00,13610,20240507,-75.75,2655,20250409,24.29,5410,-39.00,20250211,2655,24.29,20250409,13610,-75.75,20240507,2655,24.29,20250409,1.46,Y,412350,500,43 억,,239899,N,N,303,N,00,N +20250423,111239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-5,5,-0.15,68311565,20804,101.24,3280,3350,3220,4235,2285,3260,3283.58,2.75,0,3871,3320,3290,3235,3205,3150,3262,3177,44,975,500,2020,5,1,8726972,284,-3.42,1.00,12,0.24,-953.00,3268.00,13610,20240507,-76.08,2655,20250409,22.60,5410,-39.83,20250211,2655,22.60,20250409,13610,-76.08,20240507,2655,22.60,20250409,1.46,Y,412350,500,43 억,,239899,N,N,303,N,00,N +20250423,101241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-5,5,-0.15,50595810,15366,74.77,3280,3350,3220,4235,2285,3260,3292.71,2.75,0,2227,3320,3290,3235,3205,3150,3262,3177,44,975,500,2020,5,1,8726972,284,-3.42,1.00,12,0.18,-953.00,3268.00,13610,20240507,-76.08,2655,20250409,22.60,5410,-39.83,20250211,2655,22.60,20250409,13610,-76.08,20240507,2655,22.60,20250409,1.46,Y,412350,500,43 억,,239899,N,N,303,N,00,N +20250423,091247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,60,2,1.84,17160075,5236,25.48,3280,3320,3270,4235,2285,3260,3277.33,2.75,0,1695,3320,3290,3235,3205,3150,3262,3177,44,975,500,2020,5,1,8726972,290,-3.48,1.02,12,0.06,-953.00,3268.00,13610,20240507,-75.61,2655,20250409,25.05,5410,-38.63,20250211,2655,25.05,20250409,13610,-75.61,20240507,2655,25.05,20250409,1.46,Y,412350,500,43 억,,239899,N,N,303,N,00,N 20250422,161207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-10,5,-0.31,66270401,20529,66.44,3265,3265,3180,4250,2290,3270,3228.06,2.78,0,-2976,3370,3320,3230,3180,3090,3345,3205,44,980,500,2020,5,1,8726972,284,-3.42,1.00,12,0.24,-953.00,3268.00,13610,20240507,-76.05,2655,20250409,22.79,5410,-39.74,20250211,2655,22.79,20250409,13610,-76.05,20240507,2655,22.79,20250409,1.43,Y,412350,500,43 억,,242869,N,N,303,N,00,N 20250422,151229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-30,5,-0.92,63436531,19659,63.62,3265,3265,3180,4250,2290,3270,3226.84,2.78,0,-2723,3370,3320,3230,3180,3090,3345,3205,44,980,500,2020,5,1,8726972,283,-3.40,0.99,12,0.23,-953.00,3268.00,13610,20240507,-76.19,2655,20250409,22.03,5410,-40.11,20250211,2655,22.03,20250409,13610,-76.19,20240507,2655,22.03,20250409,1.43,Y,412350,500,43 억,,242869,N,N,574,N,00,N 20250422,141230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3235,-35,5,-1.07,58787176,18223,58.98,3265,3265,3180,4250,2290,3270,3225.99,2.78,0,-1791,3370,3320,3230,3180,3090,3345,3205,44,980,500,2020,5,1,8726972,282,-3.39,0.99,12,0.21,-953.00,3268.00,13610,20240507,-76.23,2655,20250409,21.85,5410,-40.20,20250211,2655,21.85,20250409,13610,-76.23,20240507,2655,21.85,20250409,1.43,Y,412350,500,43 억,,242869,N,N,574,N,00,N diff --git a/412540/price/prices-20250401.csv b/412540/price/prices-20250401.csv index 005c8ef24bd4..17d661ddb8c1 100644 --- a/412540/price/prices-20250401.csv +++ b/412540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161215,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.67,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250423,151237,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.67,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250423,141236,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.67,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250423,131235,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.67,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250423,121239,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.67,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250423,111239,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.67,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250423,101241,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.67,Y,412540,500,103 억,,161729,N,N,0,N,00,N +20250423,091247,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.67,Y,412540,500,103 억,,161729,N,N,0,N,00,N 20250422,161207,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.70,Y,412540,500,103 억,,161729,N,N,0,N,00,N 20250422,151230,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.70,Y,412540,500,103 억,,161729,N,N,0,N,00,N 20250422,141231,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,0,3,0.00,0,0,0.00,0,0,0,5110,2755,3935,0.00,0.79,0,0,3935,3935,3935,3935,3935,3935,3935,103,1175,500,0,5,1,20600665,811,-0.64,-4.27,12,0.00,-6125.00,-921.00,41200,20240430,-90.45,3845,20250404,2.34,8340,-52.82,20250224,3845,2.34,20250404,41200,-90.45,20240430,3845,2.34,20250404,0.70,Y,412540,500,103 억,,161729,N,N,0,N,00,N diff --git a/413300/price/prices-20250401.csv b/413300/price/prices-20250401.csv index e052d1d3724d..7c47490c81ca 100644 --- a/413300/price/prices-20250401.csv +++ b/413300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161215,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-180,4,-15.00,158130,154,113.24,1369,1378,1020,1380,1020,1200,1026.82,0.00,0,0,1473,1336,1268,1131,1063,1302,1097,7,180,500,720,1,1,1351515,14,-3.11,1.24,12,0.01,-328.00,825.00,3320,20240523,-69.28,450,20241220,126.67,1405,-27.40,20250422,648,57.41,20250102,3320,-69.28,20240523,450,126.67,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250423,151238,57,100.00,KONEX,,,N,N,N,N, ,N,1354,154,2,12.83,156090,152,111.76,1369,1378,1020,1380,1020,1200,1026.91,0.00,0,0,1473,1336,1268,1131,1063,1302,1097,7,180,500,720,1,1,1351515,18,-4.13,1.64,12,0.01,-328.00,825.00,3320,20240523,-59.22,450,20241220,200.89,1405,-3.63,20250422,648,108.95,20250102,3320,-59.22,20240523,450,200.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250423,141236,57,100.00,KONEX,,,N,N,N,N, ,N,1354,154,2,12.83,156090,152,111.76,1369,1378,1020,1380,1020,1200,1026.91,0.00,0,0,1473,1336,1268,1131,1063,1302,1097,7,180,500,720,1,1,1351515,18,-4.13,1.64,12,0.01,-328.00,825.00,3320,20240523,-59.22,450,20241220,200.89,1405,-3.63,20250422,648,108.95,20250102,3320,-59.22,20240523,450,200.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250423,131235,57,100.00,KONEX,,,N,N,N,N, ,N,1354,154,2,12.83,156090,152,111.76,1369,1378,1020,1380,1020,1200,1026.91,0.00,0,0,1473,1336,1268,1131,1063,1302,1097,7,180,500,720,1,1,1351515,18,-4.13,1.64,12,0.01,-328.00,825.00,3320,20240523,-59.22,450,20241220,200.89,1405,-3.63,20250422,648,108.95,20250102,3320,-59.22,20240523,450,200.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250423,121239,57,100.00,KONEX,,,N,N,N,N, ,N,1354,154,2,12.83,156090,152,111.76,1369,1378,1020,1380,1020,1200,1026.91,0.00,0,0,1473,1336,1268,1131,1063,1302,1097,7,180,500,720,1,1,1351515,18,-4.13,1.64,12,0.01,-328.00,825.00,3320,20240523,-59.22,450,20241220,200.89,1405,-3.63,20250422,648,108.95,20250102,3320,-59.22,20240523,450,200.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250423,111239,57,100.00,KONEX,,,N,N,N,N, ,N,1354,154,2,12.83,156090,152,111.76,1369,1378,1020,1380,1020,1200,1026.91,0.00,0,0,1473,1336,1268,1131,1063,1302,1097,7,180,500,720,1,1,1351515,18,-4.13,1.64,12,0.01,-328.00,825.00,3320,20240523,-59.22,450,20241220,200.89,1405,-3.63,20250422,648,108.95,20250102,3320,-59.22,20240523,450,200.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250423,101242,57,100.00,KONEX,,,N,N,N,N, ,N,1354,154,2,12.83,156090,152,111.76,1369,1378,1020,1380,1020,1200,1026.91,0.00,0,0,1473,1336,1268,1131,1063,1302,1097,7,180,500,720,1,1,1351515,18,-4.13,1.64,12,0.01,-328.00,825.00,3320,20240523,-59.22,450,20241220,200.89,1405,-3.63,20250422,648,108.95,20250102,3320,-59.22,20240523,450,200.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250423,091248,57,100.00,KONEX,,,N,N,N,N, ,N,1354,154,2,12.83,156090,152,111.76,1369,1378,1020,1380,1020,1200,1026.91,0.00,0,0,1473,1336,1268,1131,1063,1302,1097,7,180,500,720,1,1,1351515,18,-4.13,1.64,12,0.01,-328.00,825.00,3320,20240523,-59.22,450,20241220,200.89,1405,-3.63,20250422,648,108.95,20250102,3320,-59.22,20240523,450,200.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250422,161208,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-40,5,-3.23,165094,136,6.99,1405,1405,1200,1426,1054,1240,1213.93,0.00,0,0,1447,1343,1171,1067,895,1257,981,7,186,500,740,1,1,1351515,16,-3.66,1.45,12,0.01,-328.00,825.00,3320,20240523,-63.86,450,20241220,166.67,1405,-14.59,20250422,648,85.19,20250102,3320,-63.86,20240523,450,166.67,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250422,151230,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-40,5,-3.23,19894,15,0.77,1405,1405,1200,1426,1054,1240,1326.27,0.00,0,0,1447,1343,1171,1067,895,1257,981,7,186,500,740,1,1,1351515,16,-3.66,1.45,12,0.00,-328.00,825.00,3320,20240523,-63.86,450,20241220,166.67,1405,-14.59,20250422,648,85.19,20250102,3320,-63.86,20240523,450,166.67,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250422,141231,57,100.00,KONEX,,,N,N,N,N, ,N,1389,149,2,12.02,16294,12,0.62,1405,1405,1350,1426,1054,1240,1357.83,0.00,0,0,1447,1343,1171,1067,895,1257,981,7,186,500,740,1,1,1351515,19,-4.23,1.68,12,0.00,-328.00,825.00,3320,20240523,-58.16,450,20241220,208.67,1405,-1.14,20250422,648,114.35,20250102,3320,-58.16,20240523,450,208.67,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20250401.csv b/413390/price/prices-20250401.csv index 9144f87b8e09..539de2234a75 100644 --- a/413390/price/prices-20250401.csv +++ b/413390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,520,2,5.86,13726461570,1438107,987.39,9030,9900,9010,11540,6220,8880,9544.98,3.22,0,44207,9053,8966,8873,8786,8693,8920,8740,58,2660,500,5680,10,1,11580180,1089,15.46,1.89,12,12.42,608.00,4963.00,12260,20250319,-23.33,5040,20250203,86.51,12260,-23.33,20250319,5040,86.51,20250203,12260,-23.33,20250319,5040,86.51,20250203,2.36,Y,413390,500,57 억,,373006,N,N,2932,N,00,N +20250423,151238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,500,2,5.63,13443448510,1408019,966.73,9030,9900,9010,11540,6220,8880,9547.77,3.22,0,40558,9053,8966,8873,8786,8693,8920,8740,58,2660,500,5680,10,1,11580180,1086,15.43,1.89,12,12.16,608.00,4963.00,12260,20250319,-23.49,5040,20250203,86.11,12260,-23.49,20250319,5040,86.11,20250203,12260,-23.49,20250319,5040,86.11,20250203,2.36,Y,413390,500,57 억,,373006,N,N,518,N,00,N +20250423,141236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,440,2,4.95,12905173925,1350813,927.45,9030,9900,9010,11540,6220,8880,9553.63,3.22,0,20744,9053,8966,8873,8786,8693,8920,8740,58,2660,500,5680,10,1,11580180,1079,15.33,1.88,12,11.66,608.00,4963.00,12260,20250319,-23.98,5040,20250203,84.92,12260,-23.98,20250319,5040,84.92,20250203,12260,-23.98,20250319,5040,84.92,20250203,2.36,Y,413390,500,57 억,,373006,N,N,518,N,00,N +20250423,131235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,500,2,5.63,12340719230,1290314,885.91,9030,9900,9010,11540,6220,8880,9564.12,3.22,0,6746,9053,8966,8873,8786,8693,8920,8740,58,2660,500,5680,10,1,11580180,1086,15.43,1.89,12,11.14,608.00,4963.00,12260,20250319,-23.49,5040,20250203,86.11,12260,-23.49,20250319,5040,86.11,20250203,12260,-23.49,20250319,5040,86.11,20250203,2.36,Y,413390,500,57 억,,373006,N,N,518,N,00,N +20250423,121239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,620,2,6.98,11809867985,1233964,847.22,9030,9900,9010,11540,6220,8880,9570.67,3.22,0,-112,9053,8966,8873,8786,8693,8920,8740,58,2660,500,5680,10,1,11580180,1100,15.62,1.91,12,10.66,608.00,4963.00,12260,20250319,-22.51,5040,20250203,88.49,12260,-22.51,20250319,5040,88.49,20250203,12260,-22.51,20250319,5040,88.49,20250203,2.36,Y,413390,500,57 억,,373006,N,N,518,N,00,N +20250423,111240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,630,2,7.09,10683099455,1115114,765.62,9030,9900,9010,11540,6220,8880,9580.28,3.22,0,13057,9053,8966,8873,8786,8693,8920,8740,58,2660,500,5680,10,1,11580180,1101,15.64,1.92,12,9.63,608.00,4963.00,12260,20250319,-22.43,5040,20250203,88.69,12260,-22.43,20250319,5040,88.69,20250203,12260,-22.43,20250319,5040,88.69,20250203,2.36,Y,413390,500,57 억,,373006,N,N,518,N,00,N +20250423,101242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,700,2,7.88,8391696090,875651,601.21,9030,9900,9010,11540,6220,8880,9583.38,3.22,0,-37379,9053,8966,8873,8786,8693,8920,8740,58,2660,500,5680,10,1,11580180,1109,15.76,1.93,12,7.56,608.00,4963.00,12260,20250319,-21.86,5040,20250203,90.08,12260,-21.86,20250319,5040,90.08,20250203,12260,-21.86,20250319,5040,90.08,20250203,2.36,Y,413390,500,57 억,,373006,N,N,518,N,00,N +20250423,091248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,310,2,3.49,552665145,60233,41.36,9030,9380,9010,11540,6220,8880,9175.45,3.22,0,812,9053,8966,8873,8786,8693,8920,8740,58,2660,500,5680,10,1,11580180,1064,15.12,1.85,12,0.52,608.00,4963.00,12260,20250319,-25.04,5040,20250203,82.34,12260,-25.04,20250319,5040,82.34,20250203,12260,-25.04,20250319,5040,82.34,20250203,2.36,Y,413390,500,57 억,,373006,N,N,518,N,00,N 20250422,161208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,-110,5,-1.22,1274204260,143910,83.05,8890,8960,8780,11680,6300,8990,8854.18,2.99,0,26636,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1028,14.61,1.79,12,1.24,608.00,4963.00,12260,20250319,-27.57,5040,20250203,76.19,12260,-27.57,20250319,5040,76.19,20250203,12260,-27.57,20250319,5040,76.19,20250203,2.34,Y,413390,500,57 억,,346370,N,N,518,N,00,N 20250422,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,-100,5,-1.11,1209631530,136622,78.84,8890,8960,8780,11680,6300,8990,8853.86,2.99,0,24584,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1029,14.62,1.79,12,1.18,608.00,4963.00,12260,20250319,-27.49,5040,20250203,76.39,12260,-27.49,20250319,5040,76.39,20250203,12260,-27.49,20250319,5040,76.39,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N 20250422,141231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,-110,5,-1.22,1037458260,117149,67.60,8890,8960,8780,11680,6300,8990,8855.89,2.99,0,16948,9250,9120,9000,8870,8750,9060,8810,58,2690,500,5750,10,1,11580180,1028,14.61,1.79,12,1.01,608.00,4963.00,12260,20250319,-27.57,5040,20250203,76.19,12260,-27.57,20250319,5040,76.19,20250203,12260,-27.57,20250319,5040,76.19,20250203,2.34,Y,413390,500,57 억,,346370,N,N,148,N,00,N diff --git a/413630/price/prices-20250401.csv b/413630/price/prices-20250401.csv index b0340955b59e..55ee00df87e3 100644 --- a/413630/price/prices-20250401.csv +++ b/413630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,16,2,1.22,36388759,27496,58.12,1334,1337,1311,1704,918,1311,1323.42,2.11,0,3428,1355,1333,1317,1295,1279,1325,1287,40,393,100,860,1,1,38198021,507,-4.42,1.00,12,0.07,-300.00,1333.00,5100,20240426,-73.98,1224,20250409,8.42,2075,-36.05,20250115,1224,8.42,20250409,5100,-73.98,20240426,1224,8.42,20250409,0.15,Y,413630,100,40 억,,807375,N,N,416,N,00,N +20250423,151238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,18,2,1.37,34174621,25828,54.59,1334,1337,1311,1704,918,1311,1323.16,2.11,0,3270,1355,1333,1317,1295,1279,1325,1287,40,393,100,860,1,1,38198021,508,-4.43,1.00,12,0.07,-300.00,1333.00,5100,20240426,-73.94,1224,20250409,8.58,2075,-35.95,20250115,1224,8.58,20250409,5100,-73.94,20240426,1224,8.58,20250409,0.15,Y,413630,100,40 억,,807375,N,N,379,N,00,N +20250423,141237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,10,2,0.76,19678605,14906,31.51,1334,1337,1311,1704,918,1311,1320.18,2.11,0,2037,1355,1333,1317,1295,1279,1325,1287,40,393,100,860,1,1,38198021,505,-4.40,0.99,12,0.04,-300.00,1333.00,5100,20240426,-74.10,1224,20250409,7.92,2075,-36.34,20250115,1224,7.92,20250409,5100,-74.10,20240426,1224,7.92,20250409,0.15,Y,413630,100,40 억,,807375,N,N,379,N,00,N +20250423,131236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,10,2,0.76,17164852,13003,27.48,1334,1337,1311,1704,918,1311,1320.07,2.11,0,1036,1355,1333,1317,1295,1279,1325,1287,40,393,100,860,1,1,38198021,505,-4.40,0.99,12,0.03,-300.00,1333.00,5100,20240426,-74.10,1224,20250409,7.92,2075,-36.34,20250115,1224,7.92,20250409,5100,-74.10,20240426,1224,7.92,20250409,0.15,Y,413630,100,40 억,,807375,N,N,379,N,00,N +20250423,121239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,8,2,0.61,14577048,11040,23.33,1334,1337,1311,1704,918,1311,1320.38,2.11,0,703,1355,1333,1317,1295,1279,1325,1287,40,393,100,860,1,1,38198021,504,-4.40,0.99,12,0.03,-300.00,1333.00,5100,20240426,-74.14,1224,20250409,7.76,2075,-36.43,20250115,1224,7.76,20250409,5100,-74.14,20240426,1224,7.76,20250409,0.15,Y,413630,100,40 억,,807375,N,N,379,N,00,N +20250423,111240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,9,2,0.69,12257892,9283,19.62,1334,1337,1311,1704,918,1311,1320.47,2.11,0,721,1355,1333,1317,1295,1279,1325,1287,40,393,100,860,1,1,38198021,504,-4.40,0.99,12,0.02,-300.00,1333.00,5100,20240426,-74.12,1224,20250409,7.84,2075,-36.39,20250115,1224,7.84,20250409,5100,-74.12,20240426,1224,7.84,20250409,0.15,Y,413630,100,40 억,,807375,N,N,379,N,00,N +20250423,101242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,13,2,0.99,4939329,3739,7.90,1334,1337,1311,1704,918,1311,1321.03,2.11,0,-53,1355,1333,1317,1295,1279,1325,1287,40,393,100,860,1,1,38198021,506,-4.41,0.99,12,0.01,-300.00,1333.00,5100,20240426,-74.04,1224,20250409,8.17,2075,-36.19,20250115,1224,8.17,20250409,5100,-74.04,20240426,1224,8.17,20250409,0.15,Y,413630,100,40 억,,807375,N,N,379,N,00,N +20250423,091248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,23,2,1.75,961963,722,1.53,1334,1337,1320,1704,918,1311,1332.36,2.11,0,-575,1355,1333,1317,1295,1279,1325,1287,40,393,100,860,1,1,38198021,510,-4.45,1.00,12,0.00,-300.00,1333.00,5100,20240426,-73.84,1224,20250409,8.99,2075,-35.71,20250115,1224,8.99,20250409,5100,-73.84,20240426,1224,8.99,20250409,0.15,Y,413630,100,40 억,,807375,N,N,379,N,00,N 20250422,161208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,-21,5,-1.58,62524284,47313,115.49,1339,1339,1301,1731,933,1332,1321.50,2.12,0,417,1345,1338,1326,1319,1307,1342,1323,40,399,100,870,1,1,38198021,501,-4.37,0.98,12,0.12,-300.00,1333.00,5100,20240426,-74.29,1224,20250409,7.11,2075,-36.82,20250115,1224,7.11,20250409,5100,-74.29,20240426,1224,7.11,20250409,0.13,Y,413630,100,40 억,,810303,N,N,379,N,00,N 20250422,151231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,-12,5,-0.90,56844611,42983,104.92,1339,1339,1301,1731,933,1332,1322.49,2.12,0,-188,1345,1338,1326,1319,1307,1342,1323,40,399,100,870,1,1,38198021,504,-4.40,0.99,12,0.11,-300.00,1333.00,5100,20240426,-74.12,1224,20250409,7.84,2075,-36.39,20250115,1224,7.84,20250409,5100,-74.12,20240426,1224,7.84,20250409,0.13,Y,413630,100,40 억,,810303,N,N,217,N,00,N 20250422,141232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-13,5,-0.98,56801152,42950,104.84,1339,1339,1301,1731,933,1332,1322.49,2.12,0,-173,1345,1338,1326,1319,1307,1342,1323,40,399,100,870,1,1,38198021,504,-4.40,0.99,12,0.11,-300.00,1333.00,5100,20240426,-74.14,1224,20250409,7.76,2075,-36.43,20250115,1224,7.76,20250409,5100,-74.14,20240426,1224,7.76,20250409,0.13,Y,413630,100,40 억,,810303,N,N,217,N,00,N diff --git a/413640/price/prices-20250401.csv b/413640/price/prices-20250401.csv index 459965e61c1b..9fd207fd71db 100644 --- a/413640/price/prices-20250401.csv +++ b/413640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14600,130,2,0.90,1263288175,87134,58.11,14490,14690,14230,18810,10130,14470,14498.21,5.59,0,-2236,15263,14866,14523,14126,13783,14695,13955,36,4340,500,9260,10,1,7206940,1052,28.57,3.43,12,1.21,511.00,4254.00,15990,20250418,-8.69,7280,20250124,100.55,15990,-8.69,20250418,7280,100.55,20250124,15990,-8.69,20250418,7280,100.55,20250124,3.38,Y,413640,500,36 억,,403162,N,N,204,N,00,N +20250423,151238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14620,150,2,1.04,1238639285,85446,56.98,14490,14690,14230,18810,10130,14470,14496.16,5.59,0,-2229,15263,14866,14523,14126,13783,14695,13955,36,4340,500,9260,10,1,7206940,1054,28.61,3.44,12,1.19,511.00,4254.00,15990,20250418,-8.57,7280,20250124,100.82,15990,-8.57,20250418,7280,100.82,20250124,15990,-8.57,20250418,7280,100.82,20250124,3.38,Y,413640,500,36 억,,403162,N,N,1532,N,00,N +20250423,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14530,60,2,0.41,1109697675,76593,51.08,14490,14690,14230,18810,10130,14470,14488.24,5.59,0,-4377,15263,14866,14523,14126,13783,14695,13955,36,4340,500,9260,10,1,7206940,1047,28.43,3.42,12,1.06,511.00,4254.00,15990,20250418,-9.13,7280,20250124,99.59,15990,-9.13,20250418,7280,99.59,20250124,15990,-9.13,20250418,7280,99.59,20250124,3.38,Y,413640,500,36 억,,403162,N,N,1532,N,00,N +20250423,131236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14330,-140,5,-0.97,895075340,61680,41.13,14490,14690,14230,18810,10130,14470,14511.60,5.59,0,-10072,15263,14866,14523,14126,13783,14695,13955,36,4340,500,9260,10,1,7206940,1033,28.04,3.37,12,0.86,511.00,4254.00,15990,20250418,-10.38,7280,20250124,96.84,15990,-10.38,20250418,7280,96.84,20250124,15990,-10.38,20250418,7280,96.84,20250124,3.38,Y,413640,500,36 억,,403162,N,N,1532,N,00,N +20250423,121240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14540,70,2,0.48,763298430,52522,35.02,14490,14690,14230,18810,10130,14470,14532.93,5.59,0,-6915,15263,14866,14523,14126,13783,14695,13955,36,4340,500,9260,10,1,7206940,1048,28.45,3.42,12,0.73,511.00,4254.00,15990,20250418,-9.07,7280,20250124,99.73,15990,-9.07,20250418,7280,99.73,20250124,15990,-9.07,20250418,7280,99.73,20250124,3.38,Y,413640,500,36 억,,403162,N,N,1532,N,00,N +20250423,111240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14610,140,2,0.97,610406760,42042,28.04,14490,14690,14230,18810,10130,14470,14518.98,5.59,0,-1536,15263,14866,14523,14126,13783,14695,13955,36,4340,500,9260,10,1,7206940,1053,28.59,3.43,12,0.58,511.00,4254.00,15990,20250418,-8.63,7280,20250124,100.69,15990,-8.63,20250418,7280,100.69,20250124,15990,-8.63,20250418,7280,100.69,20250124,3.38,Y,413640,500,36 억,,403162,N,N,1532,N,00,N +20250423,101243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14540,70,2,0.48,456549370,31413,20.95,14490,14690,14230,18810,10130,14470,14533.77,5.59,0,-2665,15263,14866,14523,14126,13783,14695,13955,36,4340,500,9260,10,1,7206940,1048,28.45,3.42,12,0.44,511.00,4254.00,15990,20250418,-9.07,7280,20250124,99.73,15990,-9.07,20250418,7280,99.73,20250124,15990,-9.07,20250418,7280,99.73,20250124,3.38,Y,413640,500,36 억,,403162,N,N,1532,N,00,N +20250423,091249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14450,-20,5,-0.14,134442440,9332,6.22,14490,14590,14230,18810,10130,14470,14406.61,5.59,0,-2418,15263,14866,14523,14126,13783,14695,13955,36,4340,500,9260,10,1,7206940,1041,28.28,3.40,12,0.13,511.00,4254.00,15990,20250418,-9.63,7280,20250124,98.49,15990,-9.63,20250418,7280,98.49,20250124,15990,-9.63,20250418,7280,98.49,20250124,3.38,Y,413640,500,36 억,,403162,N,N,1532,N,00,N 20250422,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14470,70,2,0.49,2171630660,149497,96.12,14640,14920,14180,18720,10080,14400,14526.59,5.62,0,3226,15313,14856,14593,14136,13873,14725,14005,36,4320,500,9210,10,1,7206940,1043,28.32,3.40,12,2.07,511.00,4254.00,15990,20250418,-9.51,7280,20250124,98.76,15990,-9.51,20250418,7280,98.76,20250124,15990,-9.51,20250418,7280,98.76,20250124,3.38,Y,413640,500,36 억,,404763,N,N,1532,N,00,N 20250422,151231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14470,70,2,0.49,2109486770,145194,93.35,14640,14920,14180,18720,10080,14400,14529.07,5.62,0,3057,15313,14856,14593,14136,13873,14725,14005,36,4320,500,9210,10,1,7206940,1043,28.32,3.40,12,2.01,511.00,4254.00,15990,20250418,-9.51,7280,20250124,98.76,15990,-9.51,20250418,7280,98.76,20250124,15990,-9.51,20250418,7280,98.76,20250124,3.38,Y,413640,500,36 억,,404763,N,N,161,N,00,N 20250422,141232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14240,-160,5,-1.11,1916456070,131796,84.74,14640,14920,14180,18720,10080,14400,14541.47,5.62,0,3821,15313,14856,14593,14136,13873,14725,14005,36,4320,500,9210,10,1,7206940,1026,27.87,3.35,12,1.83,511.00,4254.00,15990,20250418,-10.94,7280,20250124,95.60,15990,-10.94,20250418,7280,95.60,20250124,15990,-10.94,20250418,7280,95.60,20250124,3.38,Y,413640,500,36 억,,404763,N,N,161,N,00,N diff --git a/415380/price/prices-20250401.csv b/415380/price/prices-20250401.csv index f3196bb1124b..c55bdc57fd97 100644 --- a/415380/price/prices-20250401.csv +++ b/415380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8580,-40,5,-0.46,78566800,9213,165.34,8650,8670,8480,11200,6040,8620,8527.82,1.44,0,-175,8746,8682,8596,8532,8446,8715,8565,21,2580,500,6030,10,1,4225498,363,9.77,1.04,12,0.22,878.00,8269.00,13180,20240426,-34.90,7050,20241115,21.70,8690,-1.27,20250106,7280,17.86,20250404,13180,-34.90,20240426,7050,21.70,20241115,2.27,Y,415380,500,21 억,,60986,N,N,47,N,00,N +20250423,151239,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8500,-120,5,-1.39,76481870,8970,160.98,8650,8670,8480,11200,6040,8620,8526.41,1.44,0,-135,8746,8682,8596,8532,8446,8715,8565,21,2580,500,6030,10,1,4225498,359,9.68,1.03,12,0.21,878.00,8269.00,13180,20240426,-35.51,7050,20241115,20.57,8690,-2.19,20250106,7280,16.76,20250404,13180,-35.51,20240426,7050,20.57,20241115,2.27,Y,415380,500,21 억,,60986,N,N,71,N,00,N +20250423,141237,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8560,-60,5,-0.70,71940550,8437,151.42,8650,8670,8480,11200,6040,8620,8526.79,1.44,0,-138,8746,8682,8596,8532,8446,8715,8565,21,2580,500,6030,10,1,4225498,362,9.75,1.04,12,0.20,878.00,8269.00,13180,20240426,-35.05,7050,20241115,21.42,8690,-1.50,20250106,7280,17.58,20250404,13180,-35.05,20240426,7050,21.42,20241115,2.27,Y,415380,500,21 억,,60986,N,N,71,N,00,N +20250423,131236,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8590,-30,5,-0.35,21649410,2524,45.30,8650,8670,8530,11200,6040,8620,8577.42,1.44,0,-139,8746,8682,8596,8532,8446,8715,8565,21,2580,500,6030,10,1,4225498,363,9.78,1.04,12,0.06,878.00,8269.00,13180,20240426,-34.83,7050,20241115,21.84,8690,-1.15,20250106,7280,17.99,20250404,13180,-34.83,20240426,7050,21.84,20241115,2.27,Y,415380,500,21 억,,60986,N,N,71,N,00,N +20250423,121240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8540,-80,5,-0.93,17681370,2061,36.99,8650,8670,8530,11200,6040,8620,8579.02,1.44,0,-93,8746,8682,8596,8532,8446,8715,8565,21,2580,500,6030,10,1,4225498,361,9.73,1.03,12,0.05,878.00,8269.00,13180,20240426,-35.20,7050,20241115,21.13,8690,-1.73,20250106,7280,17.31,20250404,13180,-35.20,20240426,7050,21.13,20241115,2.27,Y,415380,500,21 억,,60986,N,N,71,N,00,N +20250423,111240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8530,-90,5,-1.04,15259610,1778,31.91,8650,8670,8530,11200,6040,8620,8582.46,1.44,0,-46,8746,8682,8596,8532,8446,8715,8565,21,2580,500,6030,10,1,4225498,360,9.72,1.03,12,0.04,878.00,8269.00,13180,20240426,-35.28,7050,20241115,20.99,8690,-1.84,20250106,7280,17.17,20250404,13180,-35.28,20240426,7050,20.99,20241115,2.27,Y,415380,500,21 억,,60986,N,N,71,N,00,N +20250423,101243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8590,-30,5,-0.35,4588960,532,9.55,8650,8670,8590,11200,6040,8620,8625.86,1.44,0,-248,8746,8682,8596,8532,8446,8715,8565,21,2580,500,6030,10,1,4225498,363,9.78,1.04,12,0.01,878.00,8269.00,13180,20240426,-34.83,7050,20241115,21.84,8690,-1.15,20250106,7280,17.99,20250404,13180,-34.83,20240426,7050,21.84,20241115,2.27,Y,415380,500,21 억,,60986,N,N,71,N,00,N +20250423,091249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8630,10,2,0.12,2921990,338,6.07,8650,8670,8600,11200,6040,8620,8644.94,1.44,0,-158,8746,8682,8596,8532,8446,8715,8565,21,2580,500,6030,10,1,4225498,365,9.83,1.04,12,0.01,878.00,8269.00,13180,20240426,-34.52,7050,20241115,22.41,8690,-0.69,20250106,7280,18.54,20250404,13180,-34.52,20240426,7050,22.41,20241115,2.27,Y,415380,500,21 억,,60986,N,N,71,N,00,N 20250422,161209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8620,0,3,0.00,47699160,5572,62.33,8530,8660,8510,11200,6040,8620,8560.51,1.45,0,-99,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,364,9.82,1.04,12,0.13,878.00,8269.00,13180,20240426,-34.60,7050,20241115,22.27,8690,-0.81,20250106,7280,18.41,20250404,13180,-34.60,20240426,7050,22.27,20241115,2.46,Y,415380,500,21 억,,61085,N,N,71,N,00,N 20250422,151231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8620,0,3,0.00,46268240,5406,60.47,8530,8660,8510,11200,6040,8620,8558.68,1.45,0,-98,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,364,9.82,1.04,12,0.13,878.00,8269.00,13180,20240426,-34.60,7050,20241115,22.27,8690,-0.81,20250106,7280,18.41,20250404,13180,-34.60,20240426,7050,22.27,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N 20250422,141232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8620,0,3,0.00,44481220,5199,58.15,8530,8660,8510,11200,6040,8620,8555.73,1.45,0,-91,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,364,9.82,1.04,12,0.12,878.00,8269.00,13180,20240426,-34.60,7050,20241115,22.27,8690,-0.81,20250106,7280,18.41,20250404,13180,-34.60,20240426,7050,22.27,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N diff --git a/415640/price/prices-20250401.csv b/415640/price/prices-20250401.csv index d984d8aea773..b8dcf28e38a5 100644 --- a/415640/price/prices-20250401.csv +++ b/415640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161217,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7530,20,2,0.27,236392795,31480,240.88,7470,7560,7470,9760,5260,7510,7509.30,0.10,0,-5426,7563,7536,7493,7466,7423,7515,7445,8256,2250,0,5850,10,1,122545548,9228,0.00,0.00,12,0.03,0.00,0.00,8690,20241129,-13.35,7070,20250311,6.51,7980,-5.64,20250109,7070,6.51,20250311,8690,-13.35,20241129,7070,6.51,20250311,0.00,Y,415640,0,8256 억,,124541,N,N,0,N,00,N +20250423,151239,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7510,0,3,0.00,227984035,30363,232.33,7470,7560,7470,9760,5260,7510,7508.61,0.10,0,-5180,7563,7536,7493,7466,7423,7515,7445,8256,2250,0,5850,10,1,122545548,9203,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-13.58,7070,20250311,6.22,7980,-5.89,20250109,7070,6.22,20250311,8690,-13.58,20241129,7070,6.22,20250311,0.00,Y,415640,0,8256 억,,124541,N,N,0,N,00,N +20250423,141238,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7510,0,3,0.00,159344285,21212,162.31,7470,7560,7470,9760,5260,7510,7511.99,0.10,0,-4630,7563,7536,7493,7466,7423,7515,7445,8256,2250,0,5850,10,1,122545548,9203,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-13.58,7070,20250311,6.22,7980,-5.89,20250109,7070,6.22,20250311,8690,-13.58,20241129,7070,6.22,20250311,0.00,Y,415640,0,8256 억,,124541,N,N,0,N,00,N +20250423,131237,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7515,5,2,0.07,93484850,12455,95.30,7470,7560,7470,9760,5260,7510,7505.81,0.10,0,-2097,7563,7536,7493,7466,7423,7515,7445,8256,2250,0,5850,10,1,122545548,9209,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.52,7070,20250311,6.29,7980,-5.83,20250109,7070,6.29,20250311,8690,-13.52,20241129,7070,6.29,20250311,0.00,Y,415640,0,8256 억,,124541,N,N,0,N,00,N +20250423,121240,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7510,0,3,0.00,60520205,8062,61.69,7470,7560,7470,9760,5260,7510,7506.85,0.10,0,-1688,7563,7536,7493,7466,7423,7515,7445,8256,2250,0,5850,10,1,122545548,9203,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.58,7070,20250311,6.22,7980,-5.89,20250109,7070,6.22,20250311,8690,-13.58,20241129,7070,6.22,20250311,0.00,Y,415640,0,8256 억,,124541,N,N,0,N,00,N +20250423,111241,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7515,5,2,0.07,40716730,5425,41.51,7470,7560,7470,9760,5260,7510,7505.39,0.10,0,-1411,7563,7536,7493,7466,7423,7515,7445,8256,2250,0,5850,10,1,122545548,9209,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-13.52,7070,20250311,6.29,7980,-5.83,20250109,7070,6.29,20250311,8690,-13.52,20241129,7070,6.29,20250311,0.00,Y,415640,0,8256 억,,124541,N,N,0,N,00,N +20250423,101243,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7500,-10,5,-0.13,26130860,3483,26.65,7470,7560,7470,9760,5260,7510,7502.40,0.10,0,-1260,7563,7536,7493,7466,7423,7515,7445,8256,2250,0,5850,10,1,122545548,9191,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-13.69,7070,20250311,6.08,7980,-6.02,20250109,7070,6.08,20250311,8690,-13.69,20241129,7070,6.08,20250311,0.00,Y,415640,0,8256 억,,124541,N,N,0,N,00,N +20250423,091249,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7520,10,2,0.13,4164010,555,4.25,7470,7560,7470,9760,5260,7510,7502.72,0.10,0,-213,7563,7536,7493,7466,7423,7515,7445,8256,2250,0,5850,10,1,122545548,9215,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-13.46,7070,20250311,6.36,7980,-5.76,20250109,7070,6.36,20250311,8690,-13.46,20241129,7070,6.36,20250311,0.00,Y,415640,0,8256 억,,124541,N,N,0,N,00,N 20250422,161209,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7510,-10,5,-0.13,97941650,13069,16.11,7520,7520,7450,9770,5270,7520,7494.20,0.10,0,-3187,7706,7612,7516,7422,7326,7565,7375,8256,2250,0,5860,10,1,122545548,9203,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.58,7070,20250311,6.22,7980,-5.89,20250109,7070,6.22,20250311,8690,-13.58,20241129,7070,6.22,20250311,0.00,Y,415640,0,8256 억,,127350,N,N,1,N,00,N 20250422,151231,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7485,-35,5,-0.47,76256790,10181,12.55,7520,7520,7450,9770,5270,7520,7490.11,0.10,0,-3432,7706,7612,7516,7422,7326,7565,7375,8256,2250,0,5860,10,1,122545548,9173,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.87,7070,20250311,5.87,7980,-6.20,20250109,7070,5.87,20250311,8690,-13.87,20241129,7070,5.87,20250311,0.00,Y,415640,0,8256 억,,127350,N,N,1,N,00,N 20250422,141232,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7490,-30,5,-0.40,71549660,9552,11.77,7520,7520,7450,9770,5270,7520,7490.54,0.10,0,-3223,7706,7612,7516,7422,7326,7565,7375,8256,2250,0,5860,10,1,122545548,9179,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-13.81,7070,20250311,5.94,7980,-6.14,20250109,7070,5.94,20250311,8690,-13.81,20241129,7070,5.94,20250311,0.00,Y,415640,0,8256 억,,127350,N,N,1,N,00,N diff --git a/416180/price/prices-20250401.csv b/416180/price/prices-20250401.csv index f2754e59e1be..1abe9fa6b795 100644 --- a/416180/price/prices-20250401.csv +++ b/416180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161217,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31200,1600,2,5.41,1967082900,63753,376.61,30200,31300,30150,38450,20750,29600,30854.48,1.34,0,13046,30500,30050,29550,29100,28600,30275,29325,45,8850,500,21310,50,1,9039778,2820,39.69,2.65,12,0.71,786.00,11774.00,50100,20240710,-37.72,22350,20241209,39.60,42600,-26.76,20250219,24750,26.06,20250409,50100,-37.72,20240710,22350,39.60,20241209,2.42,Y,416180,500,45 억,,121026,N,N,3747,N,00,N +20250423,151239,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31100,1500,2,5.07,1910943275,61951,365.97,30200,31300,30150,38450,20750,29600,30846.04,1.34,0,12582,30500,30050,29550,29100,28600,30275,29325,45,8850,500,21310,50,1,9039778,2811,39.57,2.64,12,0.69,786.00,11774.00,50100,20240710,-37.92,22350,20241209,39.15,42600,-27.00,20250219,24750,25.66,20250409,50100,-37.92,20240710,22350,39.15,20241209,2.42,Y,416180,500,45 억,,121026,N,N,1746,N,00,N +20250423,141238,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31100,1500,2,5.07,1749585325,56765,335.33,30200,31300,30150,38450,20750,29600,30821.55,1.34,0,12439,30500,30050,29550,29100,28600,30275,29325,45,8850,500,21310,50,1,9039778,2811,39.57,2.64,12,0.63,786.00,11774.00,50100,20240710,-37.92,22350,20241209,39.15,42600,-27.00,20250219,24750,25.66,20250409,50100,-37.92,20240710,22350,39.15,20241209,2.42,Y,416180,500,45 억,,121026,N,N,1746,N,00,N +20250423,131237,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31250,1650,2,5.57,1670515275,54225,320.33,30200,31300,30150,38450,20750,29600,30807.11,1.34,0,11964,30500,30050,29550,29100,28600,30275,29325,45,8850,500,21310,50,1,9039778,2825,39.76,2.65,12,0.60,786.00,11774.00,50100,20240710,-37.62,22350,20241209,39.82,42600,-26.64,20250219,24750,26.26,20250409,50100,-37.62,20240710,22350,39.82,20241209,2.42,Y,416180,500,45 억,,121026,N,N,1746,N,00,N +20250423,121240,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,31100,1500,2,5.07,1518182975,49337,291.45,30200,31250,30150,38450,20750,29600,30771.69,1.34,0,10558,30500,30050,29550,29100,28600,30275,29325,45,8850,500,21310,50,1,9039778,2811,39.57,2.64,12,0.55,786.00,11774.00,50100,20240710,-37.92,22350,20241209,39.15,42600,-27.00,20250219,24750,25.66,20250409,50100,-37.92,20240710,22350,39.15,20241209,2.42,Y,416180,500,45 억,,121026,N,N,1746,N,00,N +20250423,111241,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30900,1300,2,4.39,1307520625,42566,251.45,30200,31050,30150,38450,20750,29600,30717.49,1.34,0,9136,30500,30050,29550,29100,28600,30275,29325,45,8850,500,21310,50,1,9039778,2793,39.31,2.62,12,0.47,786.00,11774.00,50100,20240710,-38.32,22350,20241209,38.26,42600,-27.46,20250219,24750,24.85,20250409,50100,-38.32,20240710,22350,38.26,20241209,2.42,Y,416180,500,45 억,,121026,N,N,1746,N,00,N +20250423,101243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30700,1100,2,3.72,701581425,22974,135.72,30200,30900,30150,38450,20750,29600,30538.06,1.34,0,6585,30500,30050,29550,29100,28600,30275,29325,45,8850,500,21310,50,1,9039778,2775,39.06,2.61,12,0.25,786.00,11774.00,50100,20240710,-38.72,22350,20241209,37.36,42600,-27.93,20250219,24750,24.04,20250409,50100,-38.72,20240710,22350,37.36,20241209,2.42,Y,416180,500,45 억,,121026,N,N,1746,N,00,N +20250423,091249,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30300,700,2,2.36,143112775,4711,27.83,30200,30700,30150,38450,20750,29600,30378.43,1.34,0,730,30500,30050,29550,29100,28600,30275,29325,45,8850,500,21310,50,1,9039778,2739,38.55,2.57,12,0.05,786.00,11774.00,50100,20240710,-39.52,22350,20241209,35.57,42600,-28.87,20250219,24750,22.42,20250409,50100,-39.52,20240710,22350,35.57,20241209,2.42,Y,416180,500,45 억,,121026,N,N,1746,N,00,N 20250422,161209,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,-50,5,-0.17,499583575,16928,71.63,29050,30000,29050,38500,20800,29650,29512.26,1.37,0,-2833,30416,30032,29716,29332,29016,30225,29525,45,8850,500,21340,50,1,9039778,2676,37.66,2.51,12,0.19,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.39,Y,416180,500,45 억,,124194,N,N,1746,N,00,N 20250422,151232,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,-50,5,-0.17,481093075,16302,68.98,29050,30000,29050,38500,20800,29650,29511.29,1.37,0,-2798,30416,30032,29716,29332,29016,30225,29525,45,8850,500,21340,50,1,9039778,2676,37.66,2.51,12,0.18,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.39,Y,416180,500,45 억,,124194,N,N,1276,N,00,N 20250422,141233,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29650,0,3,0.00,439725425,14903,63.06,29050,30000,29050,38500,20800,29650,29505.83,1.37,0,-2955,30416,30032,29716,29332,29016,30225,29525,45,8850,500,21340,50,1,9039778,2680,37.72,2.52,12,0.16,786.00,11774.00,50100,20240710,-40.82,22350,20241209,32.66,42600,-30.40,20250219,24750,19.80,20250409,50100,-40.82,20240710,22350,32.66,20241209,2.39,Y,416180,500,45 억,,124194,N,N,1276,N,00,N diff --git a/417010/price/prices-20250401.csv b/417010/price/prices-20250401.csv index 5e5f4ecf2570..6877d3cf43cc 100644 --- a/417010/price/prices-20250401.csv +++ b/417010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161217,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6240,70,2,1.13,634434660,100495,630.42,6320,6520,6150,8020,4320,6170,6313.10,1.72,0,5304,6263,6216,6143,6096,6023,6240,6120,101,1850,500,4310,10,1,20161328,1258,-33.02,2.75,12,0.50,-189.00,2266.00,16500,20240625,-62.18,5370,20250409,16.20,8440,-26.07,20250225,5370,16.20,20250409,16500,-62.18,20240625,5370,16.20,20250409,2.49,Y,417010,500,100 억,,346760,N,N,3000,N,00,N +20250423,151239,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6260,90,2,1.46,617153630,97736,613.11,6320,6520,6150,8020,4320,6170,6314.50,1.72,0,3183,6263,6216,6143,6096,6023,6240,6120,101,1850,500,4310,10,1,20161328,1262,-33.12,2.76,12,0.48,-189.00,2266.00,16500,20240625,-62.06,5370,20250409,16.57,8440,-25.83,20250225,5370,16.57,20250409,16500,-62.06,20240625,5370,16.57,20250409,2.49,Y,417010,500,100 억,,346760,N,N,897,N,00,N +20250423,141238,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6260,90,2,1.46,552862430,87431,548.47,6320,6520,6150,8020,4320,6170,6323.41,1.72,0,-1732,6263,6216,6143,6096,6023,6240,6120,101,1850,500,4310,10,1,20161328,1262,-33.12,2.76,12,0.43,-189.00,2266.00,16500,20240625,-62.06,5370,20250409,16.57,8440,-25.83,20250225,5370,16.57,20250409,16500,-62.06,20240625,5370,16.57,20250409,2.49,Y,417010,500,100 억,,346760,N,N,897,N,00,N +20250423,131237,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6250,80,2,1.30,524658090,82925,520.20,6320,6520,6150,8020,4320,6170,6326.90,1.72,0,-1112,6263,6216,6143,6096,6023,6240,6120,101,1850,500,4310,10,1,20161328,1260,-33.07,2.76,12,0.41,-189.00,2266.00,16500,20240625,-62.12,5370,20250409,16.39,8440,-25.95,20250225,5370,16.39,20250409,16500,-62.12,20240625,5370,16.39,20250409,2.49,Y,417010,500,100 억,,346760,N,N,897,N,00,N +20250423,121241,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6250,80,2,1.30,377113730,59637,374.11,6320,6520,6150,8020,4320,6170,6323.49,1.72,0,1332,6263,6216,6143,6096,6023,6240,6120,101,1850,500,4310,10,1,20161328,1260,-33.07,2.76,12,0.30,-189.00,2266.00,16500,20240625,-62.12,5370,20250409,16.39,8440,-25.95,20250225,5370,16.39,20250409,16500,-62.12,20240625,5370,16.39,20250409,2.49,Y,417010,500,100 억,,346760,N,N,897,N,00,N +20250423,111241,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6250,80,2,1.30,364128500,57562,361.09,6320,6520,6150,8020,4320,6170,6325.85,1.72,0,1067,6263,6216,6143,6096,6023,6240,6120,101,1850,500,4310,10,1,20161328,1260,-33.07,2.76,12,0.29,-189.00,2266.00,16500,20240625,-62.12,5370,20250409,16.39,8440,-25.95,20250225,5370,16.39,20250409,16500,-62.12,20240625,5370,16.39,20250409,2.49,Y,417010,500,100 억,,346760,N,N,897,N,00,N +20250423,101244,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6230,60,2,0.97,344517060,54419,341.38,6320,6520,6150,8020,4320,6170,6330.82,1.72,0,-363,6263,6216,6143,6096,6023,6240,6120,101,1850,500,4310,10,1,20161328,1256,-32.96,2.75,12,0.27,-189.00,2266.00,16500,20240625,-62.24,5370,20250409,16.01,8440,-26.18,20250225,5370,16.01,20250409,16500,-62.24,20240625,5370,16.01,20250409,2.49,Y,417010,500,100 억,,346760,N,N,897,N,00,N +20250423,091250,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6290,120,2,1.94,225668130,35469,222.50,6320,6520,6240,8020,4320,6170,6362.40,1.72,0,374,6263,6216,6143,6096,6023,6240,6120,101,1850,500,4310,10,1,20161328,1268,-33.28,2.78,12,0.18,-189.00,2266.00,16500,20240625,-61.88,5370,20250409,17.13,8440,-25.47,20250225,5370,17.13,20250409,16500,-61.88,20240625,5370,17.13,20250409,2.49,Y,417010,500,100 억,,346760,N,N,897,N,00,N 20250422,161210,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6170,10,2,0.16,97521955,15941,127.99,6110,6190,6070,8000,4320,6160,6117.68,1.72,0,753,6413,6286,6223,6096,6033,6255,6065,101,1840,500,4310,10,1,20161328,1244,-32.65,2.72,12,0.08,-189.00,2266.00,16500,20240625,-62.61,5370,20250409,14.90,8440,-26.90,20250225,5370,14.90,20250409,16500,-62.61,20240625,5370,14.90,20250409,2.47,Y,417010,500,100 억,,345986,N,N,897,N,00,N 20250422,151232,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6150,-10,5,-0.16,74585905,12182,97.81,6110,6190,6090,8000,4320,6160,6122.63,1.72,0,940,6413,6286,6223,6096,6033,6255,6065,101,1840,500,4310,10,1,20161328,1240,-32.54,2.71,12,0.06,-189.00,2266.00,16500,20240625,-62.73,5370,20250409,14.53,8440,-27.13,20250225,5370,14.53,20250409,16500,-62.73,20240625,5370,14.53,20250409,2.47,Y,417010,500,100 억,,345986,N,N,553,N,00,N 20250422,141233,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6110,-50,5,-0.81,68231005,11147,89.50,6110,6190,6090,8000,4320,6160,6121.02,1.72,0,1154,6413,6286,6223,6096,6033,6255,6065,101,1840,500,4310,10,1,20161328,1232,-32.33,2.70,12,0.06,-189.00,2266.00,16500,20240625,-62.97,5370,20250409,13.78,8440,-27.61,20250225,5370,13.78,20250409,16500,-62.97,20240625,5370,13.78,20250409,2.47,Y,417010,500,100 억,,345986,N,N,553,N,00,N diff --git a/417180/price/prices-20250401.csv b/417180/price/prices-20250401.csv index 855561f7d497..6b612e351572 100644 --- a/417180/price/prices-20250401.csv +++ b/417180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,-165,5,-5.62,3804499619,1366873,111.19,2895,2925,2710,3815,2055,2935,2783.35,0.73,0,35751,3171,3052,2981,2862,2791,3017,2827,17,880,100,1870,5,1,16816209,466,27.70,1.80,12,8.13,100.00,1540.00,4060,20240412,-31.77,2025,20241115,36.79,3990,-30.58,20250418,2075,33.49,20250403,3990,-30.58,20250418,2025,36.79,20241115,3.26,Y,417180,100,16 억,,122511,N,N,240,N,00,N +20250423,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,-205,5,-6.98,3614404508,1297777,105.57,2895,2925,2710,3815,2055,2935,2785.05,0.73,0,41352,3171,3052,2981,2862,2791,3017,2827,17,880,100,1870,5,1,16816209,459,27.30,1.77,12,7.72,100.00,1540.00,4060,20240412,-32.76,2025,20241115,34.81,3990,-31.58,20250418,2075,31.57,20250403,3990,-31.58,20250418,2025,34.81,20241115,3.26,Y,417180,100,16 억,,122511,N,N,1985,N,00,N +20250423,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-195,5,-6.64,3121800421,1117003,90.86,2895,2925,2730,3815,2055,2935,2794.77,0.73,0,5487,3171,3052,2981,2862,2791,3017,2827,17,880,100,1870,5,1,16816209,461,27.40,1.78,12,6.64,100.00,1540.00,4060,20240412,-32.51,2025,20241115,35.31,3990,-31.33,20250418,2075,32.05,20250403,3990,-31.33,20250418,2025,35.31,20241115,3.26,Y,417180,100,16 억,,122511,N,N,1985,N,00,N +20250423,131237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-195,5,-6.64,2910235565,1039733,84.58,2895,2925,2740,3815,2055,2935,2798.99,0.73,0,21137,3171,3052,2981,2862,2791,3017,2827,17,880,100,1870,5,1,16816209,461,27.40,1.78,12,6.18,100.00,1540.00,4060,20240412,-32.51,2025,20241115,35.31,3990,-31.33,20250418,2075,32.05,20250403,3990,-31.33,20250418,2025,35.31,20241115,3.26,Y,417180,100,16 억,,122511,N,N,1985,N,00,N +20250423,121241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-190,5,-6.47,2229696076,794808,64.65,2895,2925,2745,3815,2055,2935,2805.29,0.73,0,37758,3171,3052,2981,2862,2791,3017,2827,17,880,100,1870,5,1,16816209,462,27.45,1.78,12,4.73,100.00,1540.00,4060,20240412,-32.39,2025,20241115,35.56,3990,-31.20,20250418,2075,32.29,20250403,3990,-31.20,20250418,2025,35.56,20241115,3.26,Y,417180,100,16 억,,122511,N,N,1985,N,00,N +20250423,111242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,-150,5,-5.11,1983116550,705679,57.40,2895,2925,2745,3815,2055,2935,2810.18,0.73,0,41218,3171,3052,2981,2862,2791,3017,2827,17,880,100,1870,5,1,16816209,468,27.85,1.81,12,4.20,100.00,1540.00,4060,20240412,-31.40,2025,20241115,37.53,3990,-30.20,20250418,2075,34.22,20250403,3990,-30.20,20250418,2025,37.53,20241115,3.26,Y,417180,100,16 억,,122511,N,N,1985,N,00,N +20250423,101244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-155,5,-5.28,1447987014,511738,41.63,2895,2925,2755,3815,2055,2935,2829.50,0.73,0,55386,3171,3052,2981,2862,2791,3017,2827,17,880,100,1870,5,1,16816209,467,27.80,1.81,12,3.04,100.00,1540.00,4060,20240412,-31.53,2025,20241115,37.28,3990,-30.33,20250418,2075,33.98,20250403,3990,-30.33,20250418,2025,37.28,20241115,3.26,Y,417180,100,16 억,,122511,N,N,1985,N,00,N +20250423,091250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-90,5,-3.07,574174686,200448,16.31,2895,2925,2815,3815,2055,2935,2864.38,0.73,0,27065,3171,3052,2981,2862,2791,3017,2827,17,880,100,1870,5,1,16816209,478,28.45,1.85,12,1.19,100.00,1540.00,4060,20240412,-29.93,2025,20241115,40.49,3990,-28.70,20250418,2075,37.11,20250403,3990,-28.70,20250418,2025,40.49,20241115,3.26,Y,417180,100,16 억,,122511,N,N,1985,N,00,N 20250422,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,-190,5,-6.08,3521030479,1181187,13.49,3070,3100,2910,4060,2190,3125,2980.94,0.46,0,43946,3638,3381,3243,2986,2848,3312,2917,17,935,100,2000,5,1,16816209,494,29.35,1.91,12,7.02,100.00,1540.00,4160,20240411,-29.45,2025,20241115,44.94,3990,-26.44,20250418,2075,41.45,20250403,3990,-26.44,20250418,2025,44.94,20241115,2.06,Y,417180,100,16 억,,77611,N,N,1985,N,00,N 20250422,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-180,5,-5.76,3390084591,1136581,12.98,3070,3100,2910,4060,2190,3125,2982.69,0.46,0,43532,3638,3381,3243,2986,2848,3312,2917,17,935,100,2000,5,1,16816209,495,29.45,1.91,12,6.76,100.00,1540.00,4160,20240411,-29.21,2025,20241115,45.43,3990,-26.19,20250418,2075,41.93,20250403,3990,-26.19,20250418,2025,45.43,20241115,2.06,Y,417180,100,16 억,,77611,N,N,5398,N,00,N 20250422,141233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-185,5,-5.92,3130635551,1048365,11.97,3070,3100,2910,4060,2190,3125,2986.20,0.46,0,40268,3638,3381,3243,2986,2848,3312,2917,17,935,100,2000,5,1,16816209,494,29.40,1.91,12,6.23,100.00,1540.00,4160,20240411,-29.33,2025,20241115,45.19,3990,-26.32,20250418,2075,41.69,20250403,3990,-26.32,20250418,2025,45.19,20241115,2.06,Y,417180,100,16 억,,77611,N,N,5398,N,00,N diff --git a/417200/price/prices-20250401.csv b/417200/price/prices-20250401.csv index fa17575736fc..0ff16a90d1da 100644 --- a/417200/price/prices-20250401.csv +++ b/417200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161218,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10710,420,2,4.08,2192801950,205475,126.15,10660,10740,10570,13370,7210,10290,10671.87,4.29,0,56093,10496,10392,10296,10192,10096,10445,10245,338,3080,500,7400,10,1,67652659,7246,127.50,3.93,12,0.30,84.00,2728.00,31950,20240610,-66.48,9050,20250409,18.34,16000,-33.06,20250117,9050,18.34,20250409,31950,-66.48,20240610,9050,18.34,20250409,1.89,Y,417200,500,338 억,,2899737,N,N,30986,N,00,N +20250423,151240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10720,430,2,4.18,2129740710,199586,122.53,10660,10740,10570,13370,7210,10290,10670.79,4.29,0,52733,10496,10392,10296,10192,10096,10445,10245,338,3080,500,7400,10,1,67652659,7252,127.62,3.93,12,0.30,84.00,2728.00,31950,20240610,-66.45,9050,20250409,18.45,16000,-33.00,20250117,9050,18.45,20250409,31950,-66.45,20240610,9050,18.45,20250409,1.89,Y,417200,500,338 억,,2899737,N,N,54727,N,00,N +20250423,141239,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10670,380,2,3.69,1876636915,175907,108.00,10660,10740,10570,13370,7210,10290,10668.35,4.29,0,42265,10496,10392,10296,10192,10096,10445,10245,338,3080,500,7400,10,1,67652659,7219,127.02,3.91,12,0.26,84.00,2728.00,31950,20240610,-66.60,9050,20250409,17.90,16000,-33.31,20250117,9050,17.90,20250409,31950,-66.60,20240610,9050,17.90,20250409,1.89,Y,417200,500,338 억,,2899737,N,N,54727,N,00,N +20250423,131238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10730,440,2,4.28,1649204895,154620,94.93,10660,10740,10570,13370,7210,10290,10666.18,4.29,0,29556,10496,10392,10296,10192,10096,10445,10245,338,3080,500,7400,10,1,67652659,7259,127.74,3.93,12,0.23,84.00,2728.00,31950,20240610,-66.42,9050,20250409,18.56,16000,-32.94,20250117,9050,18.56,20250409,31950,-66.42,20240610,9050,18.56,20250409,1.89,Y,417200,500,338 억,,2899737,N,N,54727,N,00,N +20250423,121241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10720,430,2,4.18,1417138635,132950,81.62,10660,10740,10570,13370,7210,10290,10659.18,4.29,0,29292,10496,10392,10296,10192,10096,10445,10245,338,3080,500,7400,10,1,67652659,7252,127.62,3.93,12,0.20,84.00,2728.00,31950,20240610,-66.45,9050,20250409,18.45,16000,-33.00,20250117,9050,18.45,20250409,31950,-66.45,20240610,9050,18.45,20250409,1.89,Y,417200,500,338 억,,2899737,N,N,54727,N,00,N +20250423,111242,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10640,350,2,3.40,1184500930,111164,68.25,10660,10740,10570,13370,7210,10290,10655.44,4.29,0,24971,10496,10392,10296,10192,10096,10445,10245,338,3080,500,7400,10,1,67652659,7198,126.67,3.90,12,0.16,84.00,2728.00,31950,20240610,-66.70,9050,20250409,17.57,16000,-33.50,20250117,9050,17.57,20250409,31950,-66.70,20240610,9050,17.57,20250409,1.89,Y,417200,500,338 억,,2899737,N,N,54727,N,00,N +20250423,101244,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10650,360,2,3.50,942064000,88433,54.29,10660,10740,10570,13370,7210,10290,10652.86,4.29,0,19276,10496,10392,10296,10192,10096,10445,10245,338,3080,500,7400,10,1,67652659,7205,126.79,3.90,12,0.13,84.00,2728.00,31950,20240610,-66.67,9050,20250409,17.68,16000,-33.44,20250117,9050,17.68,20250409,31950,-66.67,20240610,9050,17.68,20250409,1.89,Y,417200,500,338 억,,2899737,N,N,54727,N,00,N +20250423,091250,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10620,330,2,3.21,454040630,42577,26.14,10660,10740,10580,13370,7210,10290,10663.99,4.29,0,14537,10496,10392,10296,10192,10096,10445,10245,338,3080,500,7400,10,1,67652659,7185,126.43,3.89,12,0.06,84.00,2728.00,31950,20240610,-66.76,9050,20250409,17.35,16000,-33.62,20250117,9050,17.35,20250409,31950,-66.76,20240610,9050,17.35,20250409,1.89,Y,417200,500,338 억,,2899737,N,N,54727,N,00,N 20250422,161210,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10290,-70,5,-0.68,1676086445,162883,113.65,10200,10400,10200,13460,7260,10360,10290.13,4.28,0,2930,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6961,122.50,3.77,12,0.24,84.00,2728.00,31950,20240610,-67.79,9050,20250409,13.70,16000,-35.69,20250117,9050,13.70,20250409,31950,-67.79,20240610,9050,13.70,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,54727,N,00,N 20250422,151233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10290,-70,5,-0.68,1617081355,157146,109.64,10200,10400,10200,13460,7260,10360,10290.31,4.28,0,2983,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6961,122.50,3.77,12,0.23,84.00,2728.00,31950,20240610,-67.79,9050,20250409,13.70,16000,-35.69,20250117,9050,13.70,20250409,31950,-67.79,20240610,9050,13.70,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N 20250422,141234,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10270,-90,5,-0.87,1320273265,128277,89.50,10200,10400,10200,13460,7260,10360,10292.36,4.28,0,-4748,10833,10596,10413,10176,9993,10715,10295,338,3100,500,7450,10,1,67652659,6948,122.26,3.76,12,0.19,84.00,2728.00,31950,20240610,-67.86,9050,20250409,13.48,16000,-35.81,20250117,9050,13.48,20250409,31950,-67.86,20240610,9050,13.48,20250409,1.86,Y,417200,500,338 억,,2897341,N,N,22755,N,00,N diff --git a/417310/price/prices-20250401.csv b/417310/price/prices-20250401.csv index ae6e74210ea2..b2a7fdcd37d7 100644 --- a/417310/price/prices-20250401.csv +++ b/417310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4995,75,2,1.52,106923273,21620,114.69,4920,4995,4910,6390,3445,4920,4945.57,0.15,0,4223,4956,4937,4916,4897,4876,4927,4887,202,1470,500,3730,5,1,40400000,2018,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-4.86,3950,20241209,26.46,5200,-3.94,20250307,4220,18.36,20250102,5250,-4.86,20240719,3950,26.46,20241209,0.00,Y,417310,500,202 억,,58588,N,N,94,N,00,N +20250423,151240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4950,30,2,0.61,86673003,17542,93.06,4920,4950,4910,6390,3445,4920,4940.88,0.15,0,3642,4956,4937,4916,4897,4876,4927,4887,202,1470,500,3730,5,1,40400000,2000,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-5.71,3950,20241209,25.32,5200,-4.81,20250307,4220,17.30,20250102,5250,-5.71,20240719,3950,25.32,20241209,0.00,Y,417310,500,202 억,,58588,N,N,0,N,00,N +20250423,141239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4945,25,2,0.51,70575593,14288,75.80,4920,4950,4910,6390,3445,4920,4939.50,0.15,0,1524,4956,4937,4916,4897,4876,4927,4887,202,1470,500,3730,5,1,40400000,1998,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-5.81,3950,20241209,25.19,5200,-4.90,20250307,4220,17.18,20250102,5250,-5.81,20240719,3950,25.19,20241209,0.00,Y,417310,500,202 억,,58588,N,N,0,N,00,N +20250423,131238,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4935,15,2,0.30,33461027,6781,35.97,4920,4950,4910,6390,3445,4920,4934.53,0.15,0,317,4956,4937,4916,4897,4876,4927,4887,202,1470,500,3730,5,1,40400000,1994,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-6.00,3950,20241209,24.94,5200,-5.10,20250307,4220,16.94,20250102,5250,-6.00,20240719,3950,24.94,20241209,0.00,Y,417310,500,202 억,,58588,N,N,0,N,00,N +20250423,121242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4940,20,2,0.41,31707922,6426,34.09,4920,4950,4910,6390,3445,4920,4934.32,0.15,0,317,4956,4937,4916,4897,4876,4927,4887,202,1470,500,3730,5,1,40400000,1996,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-5.90,3950,20241209,25.06,5200,-5.00,20250307,4220,17.06,20250102,5250,-5.90,20240719,3950,25.06,20241209,0.00,Y,417310,500,202 억,,58588,N,N,0,N,00,N +20250423,111242,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4940,20,2,0.41,25189377,5107,27.09,4920,4950,4910,6390,3445,4920,4932.32,0.15,0,317,4956,4937,4916,4897,4876,4927,4887,202,1470,500,3730,5,1,40400000,1996,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-5.90,3950,20241209,25.06,5200,-5.00,20250307,4220,17.06,20250102,5250,-5.90,20240719,3950,25.06,20241209,0.00,Y,417310,500,202 억,,58588,N,N,0,N,00,N +20250423,101244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4945,25,2,0.51,15020092,3050,16.18,4920,4950,4910,6390,3445,4920,4924.62,0.15,0,633,4956,4937,4916,4897,4876,4927,4887,202,1470,500,3730,5,1,40400000,1998,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-5.81,3950,20241209,25.19,5200,-4.90,20250307,4220,17.18,20250102,5250,-5.81,20240719,3950,25.19,20241209,0.00,Y,417310,500,202 억,,58588,N,N,0,N,00,N +20250423,091250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4920,0,3,0.00,2249510,458,2.43,4920,4920,4910,6390,3445,4920,4911.59,0.15,0,-365,4956,4937,4916,4897,4876,4927,4887,202,1470,500,3730,5,1,40400000,1988,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-6.29,3950,20241209,24.56,5200,-5.38,20250307,4220,16.59,20250102,5250,-6.29,20240719,3950,24.56,20241209,0.00,Y,417310,500,202 억,,58588,N,N,0,N,00,N 20250422,161210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4920,-30,5,-0.61,92580947,18850,57.02,4925,4935,4895,6430,3465,4950,4911.46,0.14,0,554,4980,4965,4935,4920,4890,4972,4927,202,1480,500,3760,5,1,40400000,1988,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-6.29,3950,20241209,24.56,5200,-5.38,20250307,4220,16.59,20250102,5250,-6.29,20240719,3950,24.56,20241209,0.00,Y,417310,500,202 억,,58391,N,N,136,N,00,N 20250422,151233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4910,-40,5,-0.81,77735997,15832,47.89,4925,4935,4895,6430,3465,4950,4910.06,0.14,0,434,4980,4965,4935,4920,4890,4972,4927,202,1480,500,3760,5,1,40400000,1984,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-6.48,3950,20241209,24.30,5200,-5.58,20250307,4220,16.35,20250102,5250,-6.48,20240719,3950,24.30,20241209,0.00,Y,417310,500,202 억,,58391,N,N,136,N,00,N 20250422,141234,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4910,-40,5,-0.81,59243502,12063,36.49,4925,4935,4895,6430,3465,4950,4911.17,0.14,0,582,4980,4965,4935,4920,4890,4972,4927,202,1480,500,3760,5,1,40400000,1984,0.00,0.00,11,0.03,0.00,0.00,5250,20240719,-6.48,3950,20241209,24.30,5200,-5.58,20250307,4220,16.35,20250102,5250,-6.48,20240719,3950,24.30,20241209,0.00,Y,417310,500,202 억,,58391,N,N,136,N,00,N diff --git a/417500/price/prices-20250401.csv b/417500/price/prices-20250401.csv index 582d6305d71f..7d7e38a3c628 100644 --- a/417500/price/prices-20250401.csv +++ b/417500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,5,2,0.14,335836555,97138,19.93,3495,3515,3410,4540,2450,3495,3457.31,0.97,0,11726,3795,3645,3470,3320,3145,3720,3395,33,1045,100,2510,5,1,32784744,1147,10.70,1.49,12,0.30,327.00,2343.00,5400,20240507,-35.19,2645,20241209,32.33,4250,-17.65,20250106,2885,21.32,20250409,5400,-35.19,20240507,2645,32.33,20241209,3.14,Y,417500,100,32 억,,318493,N,N,6051,N,00,N +20250423,151241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,-5,5,-0.14,323278855,93546,19.19,3495,3515,3410,4540,2450,3495,3455.83,0.97,0,11885,3795,3645,3470,3320,3145,3720,3395,33,1045,100,2510,5,1,32784744,1144,10.67,1.49,12,0.29,327.00,2343.00,5400,20240507,-35.37,2645,20241209,31.95,4250,-17.88,20250106,2885,20.97,20250409,5400,-35.37,20240507,2645,31.95,20241209,3.14,Y,417500,100,32 억,,318493,N,N,14108,N,00,N +20250423,141239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-15,5,-0.43,306183595,88646,18.19,3495,3515,3410,4540,2450,3495,3454.00,0.97,0,10221,3795,3645,3470,3320,3145,3720,3395,33,1045,100,2510,5,1,32784744,1141,10.64,1.49,12,0.27,327.00,2343.00,5400,20240507,-35.56,2645,20241209,31.57,4250,-18.12,20250106,2885,20.62,20250409,5400,-35.56,20240507,2645,31.57,20241209,3.14,Y,417500,100,32 억,,318493,N,N,14108,N,00,N +20250423,131238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-25,5,-0.72,294653950,85328,17.51,3495,3515,3410,4540,2450,3495,3453.19,0.97,0,8798,3795,3645,3470,3320,3145,3720,3395,33,1045,100,2510,5,1,32784744,1138,10.61,1.48,12,0.26,327.00,2343.00,5400,20240507,-35.74,2645,20241209,31.19,4250,-18.35,20250106,2885,20.28,20250409,5400,-35.74,20240507,2645,31.19,20241209,3.14,Y,417500,100,32 억,,318493,N,N,14108,N,00,N +20250423,121242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-40,5,-1.14,262631030,76111,15.62,3495,3515,3410,4540,2450,3495,3450.63,0.97,0,8818,3795,3645,3470,3320,3145,3720,3395,33,1045,100,2510,5,1,32784744,1133,10.57,1.47,12,0.23,327.00,2343.00,5400,20240507,-36.02,2645,20241209,30.62,4250,-18.71,20250106,2885,19.76,20250409,5400,-36.02,20240507,2645,30.62,20241209,3.14,Y,417500,100,32 억,,318493,N,N,14108,N,00,N +20250423,111242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,-30,5,-0.86,201963335,58571,12.02,3495,3515,3410,4540,2450,3495,3448.18,0.97,0,7750,3795,3645,3470,3320,3145,3720,3395,33,1045,100,2510,5,1,32784744,1136,10.60,1.48,12,0.18,327.00,2343.00,5400,20240507,-35.83,2645,20241209,31.00,4250,-18.47,20250106,2885,20.10,20250409,5400,-35.83,20240507,2645,31.00,20241209,3.14,Y,417500,100,32 억,,318493,N,N,14108,N,00,N +20250423,101245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,-65,5,-1.86,146717610,42486,8.72,3495,3515,3420,4540,2450,3495,3453.32,0.97,0,9007,3795,3645,3470,3320,3145,3720,3395,33,1045,100,2510,5,1,32784744,1125,10.49,1.46,12,0.13,327.00,2343.00,5400,20240507,-36.48,2645,20241209,29.68,4250,-19.29,20250106,2885,18.89,20250409,5400,-36.48,20240507,2645,29.68,20241209,3.14,Y,417500,100,32 억,,318493,N,N,14108,N,00,N +20250423,091251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-40,5,-1.14,70143385,20225,4.15,3495,3515,3445,4540,2450,3495,3468.15,0.97,0,5164,3795,3645,3470,3320,3145,3720,3395,33,1045,100,2510,5,1,32784744,1133,10.57,1.47,12,0.06,327.00,2343.00,5400,20240507,-36.02,2645,20241209,30.62,4250,-18.71,20250106,2885,19.76,20250409,5400,-36.02,20240507,2645,30.62,20241209,3.14,Y,417500,100,32 억,,318493,N,N,14108,N,00,N 20250422,161211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,165,2,4.95,1702291475,484120,979.86,3335,3620,3295,4325,2335,3330,3516.32,0.82,0,49537,3410,3370,3320,3280,3230,3390,3300,33,995,100,2390,5,1,32784744,1146,10.69,1.49,12,1.48,327.00,2343.00,5400,20240507,-35.28,2645,20241209,32.14,4250,-17.76,20250106,2885,21.14,20250409,5400,-35.28,20240507,2645,32.14,20241209,3.13,Y,417500,100,32 억,,268923,N,N,14108,N,00,N 20250422,151233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,165,2,4.95,1669919810,474857,961.11,3335,3620,3295,4325,2335,3330,3516.68,0.82,0,50417,3410,3370,3320,3280,3230,3390,3300,33,995,100,2390,5,1,32784744,1146,10.69,1.49,12,1.45,327.00,2343.00,5400,20240507,-35.28,2645,20241209,32.14,4250,-17.76,20250106,2885,21.14,20250409,5400,-35.28,20240507,2645,32.14,20241209,3.13,Y,417500,100,32 억,,268923,N,N,1931,N,00,N 20250422,141234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,160,2,4.80,1581525591,449473,909.74,3335,3620,3295,4325,2335,3330,3518.62,0.82,0,47908,3410,3370,3320,3280,3230,3390,3300,33,995,100,2390,5,1,32784744,1144,10.67,1.49,12,1.37,327.00,2343.00,5400,20240507,-35.37,2645,20241209,31.95,4250,-17.88,20250106,2885,20.97,20250409,5400,-35.37,20240507,2645,31.95,20241209,3.13,Y,417500,100,32 억,,268923,N,N,1931,N,00,N diff --git a/417790/price/prices-20250401.csv b/417790/price/prices-20250401.csv index 8ca169f367fa..dc2b677490e2 100644 --- a/417790/price/prices-20250401.csv +++ b/417790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-70,5,-0.77,770545580,85984,869.93,9100,9140,8810,11810,6370,9090,8961.45,2.07,0,-7874,9190,9140,9050,9000,8910,9095,8955,11,2720,100,6540,10,1,10999650,992,6.91,0.94,12,0.78,1306.00,9558.00,11020,20250221,-18.15,7730,20240805,16.69,11020,-18.15,20250221,8250,9.33,20250409,11020,-18.15,20250221,7730,16.69,20240805,0.98,Y,417790,100,10 억,,227433,N,N,1910,N,00,N +20250423,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,-130,5,-1.43,729984460,81465,824.21,9100,9140,8810,11810,6370,9090,8960.71,2.07,0,-7631,9190,9140,9050,9000,8910,9095,8955,11,2720,100,6540,10,1,10999650,986,6.86,0.94,12,0.74,1306.00,9558.00,11020,20250221,-18.69,7730,20240805,15.91,11020,-18.69,20250221,8250,8.61,20250409,11020,-18.69,20250221,7730,15.91,20240805,0.98,Y,417790,100,10 억,,227433,N,N,193,N,00,N +20250423,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9010,-80,5,-0.88,638975590,71317,721.54,9100,9140,8810,11810,6370,9090,8959.65,2.07,0,-6873,9190,9140,9050,9000,8910,9095,8955,11,2720,100,6540,10,1,10999650,991,6.90,0.94,12,0.65,1306.00,9558.00,11020,20250221,-18.24,7730,20240805,16.56,11020,-18.24,20250221,8250,9.21,20250409,11020,-18.24,20250221,7730,16.56,20240805,0.98,Y,417790,100,10 억,,227433,N,N,193,N,00,N +20250423,131239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8970,-120,5,-1.32,597906930,66760,675.44,9100,9140,8810,11810,6370,9090,8956.07,2.07,0,-6138,9190,9140,9050,9000,8910,9095,8955,11,2720,100,6540,10,1,10999650,987,6.87,0.94,12,0.61,1306.00,9558.00,11020,20250221,-18.60,7730,20240805,16.04,11020,-18.60,20250221,8250,8.73,20250409,11020,-18.60,20250221,7730,16.04,20240805,0.98,Y,417790,100,10 억,,227433,N,N,193,N,00,N +20250423,121242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-160,5,-1.76,576899180,64405,651.61,9100,9140,8810,11810,6370,9090,8957.37,2.07,0,-6230,9190,9140,9050,9000,8910,9095,8955,11,2720,100,6540,10,1,10999650,982,6.84,0.93,12,0.59,1306.00,9558.00,11020,20250221,-18.97,7730,20240805,15.52,11020,-18.97,20250221,8250,8.24,20250409,11020,-18.97,20250221,7730,15.52,20240805,0.98,Y,417790,100,10 억,,227433,N,N,193,N,00,N +20250423,111243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-180,5,-1.98,553222425,61748,624.73,9100,9140,8810,11810,6370,9090,8959.36,2.07,0,-4513,9190,9140,9050,9000,8910,9095,8955,11,2720,100,6540,10,1,10999650,980,6.82,0.93,12,0.56,1306.00,9558.00,11020,20250221,-19.15,7730,20240805,15.27,11020,-19.15,20250221,8250,8.00,20250409,11020,-19.15,20250221,7730,15.27,20240805,0.98,Y,417790,100,10 억,,227433,N,N,193,N,00,N +20250423,101245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-170,5,-1.87,412495200,45905,464.44,9100,9140,8900,11810,6370,9090,8985.84,2.07,0,2760,9190,9140,9050,9000,8910,9095,8955,11,2720,100,6540,10,1,10999650,981,6.83,0.93,12,0.42,1306.00,9558.00,11020,20250221,-19.06,7730,20240805,15.39,11020,-19.06,20250221,8250,8.12,20250409,11020,-19.06,20250221,7730,15.39,20240805,0.98,Y,417790,100,10 억,,227433,N,N,193,N,00,N +20250423,091251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8980,-110,5,-1.21,146388260,16259,164.50,9100,9140,8970,11810,6370,9090,9003.52,2.07,0,9572,9190,9140,9050,9000,8910,9095,8955,11,2720,100,6540,10,1,10999650,988,6.88,0.94,12,0.15,1306.00,9558.00,11020,20250221,-18.51,7730,20240805,16.17,11020,-18.51,20250221,8250,8.85,20250409,11020,-18.51,20250221,7730,16.17,20240805,0.98,Y,417790,100,10 억,,227433,N,N,193,N,00,N 20250422,161211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-20,5,-0.22,88495480,9784,42.51,9100,9100,8960,11840,6380,9110,9044.91,2.09,0,-2841,9290,9200,9100,9010,8910,9150,8960,11,2730,100,6550,10,1,10999650,1000,6.96,0.95,12,0.09,1306.00,9558.00,11020,20250221,-17.51,7730,20240805,17.59,11020,-17.51,20250221,8250,10.18,20250409,11020,-17.51,20250221,7730,17.59,20240805,0.96,Y,417790,100,10 억,,230307,N,N,193,N,00,N 20250422,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-40,5,-0.44,79252730,8767,38.09,9100,9100,8960,11840,6380,9110,9039.89,2.09,0,-2612,9290,9200,9100,9010,8910,9150,8960,11,2730,100,6550,10,1,10999650,998,6.94,0.95,12,0.08,1306.00,9558.00,11020,20250221,-17.70,7730,20240805,17.34,11020,-17.70,20250221,8250,9.94,20250409,11020,-17.70,20250221,7730,17.34,20240805,0.96,Y,417790,100,10 억,,230307,N,N,292,N,00,N 20250422,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-90,5,-0.99,58744560,6503,28.26,9100,9100,8960,11840,6380,9110,9033.46,2.09,0,-1688,9290,9200,9100,9010,8910,9150,8960,11,2730,100,6550,10,1,10999650,992,6.91,0.94,12,0.06,1306.00,9558.00,11020,20250221,-18.15,7730,20240805,16.69,11020,-18.15,20250221,8250,9.33,20250409,11020,-18.15,20250221,7730,16.69,20240805,0.96,Y,417790,100,10 억,,230307,N,N,292,N,00,N diff --git a/417840/price/prices-20250401.csv b/417840/price/prices-20250401.csv index 19be56dd6f21..510568acf0ac 100644 --- a/417840/price/prices-20250401.csv +++ b/417840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,330,2,4.52,230615125,30778,157.87,7330,7640,7330,9490,5110,7300,7492.69,1.57,0,6975,7406,7352,7256,7202,7106,7380,7230,36,2190,500,4960,10,1,7249175,553,-25.86,1.12,12,0.42,-295.00,6792.00,14990,20240412,-49.10,4925,20241209,54.92,11300,-32.48,20250108,6470,17.93,20250409,14950,-48.96,20240513,4925,54.92,20241209,2.64,Y,417840,500,36 억,,113593,N,N,617,N,00,N +20250423,151241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,330,2,4.52,223443215,29837,153.04,7330,7640,7330,9490,5110,7300,7488.80,1.57,0,6759,7406,7352,7256,7202,7106,7380,7230,36,2190,500,4960,10,1,7249175,553,-25.86,1.12,12,0.41,-295.00,6792.00,14990,20240412,-49.10,4925,20241209,54.92,11300,-32.48,20250108,6470,17.93,20250409,14950,-48.96,20240513,4925,54.92,20241209,2.64,Y,417840,500,36 억,,113593,N,N,1050,N,00,N +20250423,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,330,2,4.52,190118615,25452,130.55,7330,7640,7330,9490,5110,7300,7469.69,1.57,0,4453,7406,7352,7256,7202,7106,7380,7230,36,2190,500,4960,10,1,7249175,553,-25.86,1.12,12,0.35,-295.00,6792.00,14990,20240412,-49.10,4925,20241209,54.92,11300,-32.48,20250108,6470,17.93,20250409,14950,-48.96,20240513,4925,54.92,20241209,2.64,Y,417840,500,36 억,,113593,N,N,1050,N,00,N +20250423,131239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,280,2,3.84,171876740,23046,118.21,7330,7580,7330,9490,5110,7300,7457.99,1.57,0,4546,7406,7352,7256,7202,7106,7380,7230,36,2190,500,4960,10,1,7249175,549,-25.69,1.12,12,0.32,-295.00,6792.00,14990,20240412,-49.43,4925,20241209,53.91,11300,-32.92,20250108,6470,17.16,20250409,14950,-49.30,20240513,4925,53.91,20241209,2.64,Y,417840,500,36 억,,113593,N,N,1050,N,00,N +20250423,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,200,2,2.74,136822060,18395,94.35,7330,7500,7330,9490,5110,7300,7438.00,1.57,0,5966,7406,7352,7256,7202,7106,7380,7230,36,2190,500,4960,10,1,7249175,544,-25.42,1.10,12,0.25,-295.00,6792.00,14990,20240412,-49.97,4925,20241209,52.28,11300,-33.63,20250108,6470,15.92,20250409,14950,-49.83,20240513,4925,52.28,20241209,2.64,Y,417840,500,36 억,,113593,N,N,1050,N,00,N +20250423,111243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,160,2,2.19,100364045,13504,69.27,7330,7500,7330,9490,5110,7300,7432.17,1.57,0,3207,7406,7352,7256,7202,7106,7380,7230,36,2190,500,4960,10,1,7249175,541,-25.29,1.10,12,0.19,-295.00,6792.00,14990,20240412,-50.23,4925,20241209,51.47,11300,-33.98,20250108,6470,15.30,20250409,14950,-50.10,20240513,4925,51.47,20241209,2.64,Y,417840,500,36 억,,113593,N,N,1050,N,00,N +20250423,101245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,140,2,1.92,54959790,7424,38.08,7330,7460,7330,9490,5110,7300,7402.99,1.57,0,564,7406,7352,7256,7202,7106,7380,7230,36,2190,500,4960,10,1,7249175,539,-25.22,1.10,12,0.10,-295.00,6792.00,14990,20240412,-50.37,4925,20241209,51.07,11300,-34.16,20250108,6470,14.99,20250409,14950,-50.23,20240513,4925,51.07,20241209,2.64,Y,417840,500,36 억,,113593,N,N,1050,N,00,N +20250423,091251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,100,2,1.37,13282860,1793,9.20,7330,7460,7330,9490,5110,7300,7408.18,1.57,0,310,7406,7352,7256,7202,7106,7380,7230,36,2190,500,4960,10,1,7249175,536,-25.08,1.09,12,0.02,-295.00,6792.00,14990,20240412,-50.63,4925,20241209,50.25,11300,-34.51,20250108,6470,14.37,20250409,14950,-50.50,20240513,4925,50.25,20241209,2.64,Y,417840,500,36 억,,113593,N,N,1050,N,00,N 20250422,161211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,40,2,0.55,138302910,19165,81.82,7210,7310,7160,9430,5090,7260,7216.43,1.50,0,4701,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,529,-24.75,1.07,12,0.26,-295.00,6792.00,15060,20240411,-51.53,4925,20241209,48.22,11300,-35.40,20250108,6470,12.83,20250409,14950,-51.17,20240513,4925,48.22,20241209,2.64,Y,417840,500,36 억,,108880,N,N,1050,N,00,N 20250422,151234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,50,2,0.69,136502510,18918,80.77,7210,7310,7160,9430,5090,7260,7215.48,1.50,0,4609,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,530,-24.78,1.08,12,0.26,-295.00,6792.00,15060,20240411,-51.46,4925,20241209,48.43,11300,-35.31,20250108,6470,12.98,20250409,14950,-51.10,20240513,4925,48.43,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N 20250422,141235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-50,5,-0.69,114430915,15873,67.77,7210,7310,7160,9430,5090,7260,7209.15,1.50,0,4082,7700,7480,7240,7020,6780,7360,6900,36,2170,500,4930,10,1,7249175,523,-24.44,1.06,12,0.22,-295.00,6792.00,15060,20240411,-52.12,4925,20241209,46.40,11300,-36.19,20250108,6470,11.44,20250409,14950,-51.77,20240513,4925,46.40,20241209,2.64,Y,417840,500,36 억,,108880,N,N,428,N,00,N diff --git a/417860/price/prices-20250401.csv b/417860/price/prices-20250401.csv index a1f44930ea62..32856527764a 100644 --- a/417860/price/prices-20250401.csv +++ b/417860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9590,-200,5,-2.04,75234950,7784,38.01,9990,9990,9540,12720,6860,9790,9665.33,1.33,0,-569,10376,10082,9756,9462,9136,9920,9300,22,2930,500,6260,10,1,4430614,425,-12.02,4.25,12,0.18,-798.00,2256.00,18900,20240802,-49.26,7610,20241209,26.02,11070,-13.37,20250205,7930,20.93,20250403,18900,-49.26,20240802,7610,26.02,20241209,0.02,Y,417860,500,22 억,,58968,N,N,126,N,00,N +20250423,151241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9660,-130,5,-1.33,71658240,7412,36.19,9990,9990,9540,12720,6860,9790,9667.87,1.33,0,-467,10376,10082,9756,9462,9136,9920,9300,22,2930,500,6260,10,1,4430614,428,-12.11,4.28,12,0.17,-798.00,2256.00,18900,20240802,-48.89,7610,20241209,26.94,11070,-12.74,20250205,7930,21.82,20250403,18900,-48.89,20240802,7610,26.94,20241209,0.02,Y,417860,500,22 억,,58968,N,N,322,N,00,N +20250423,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9630,-160,5,-1.63,65905380,6813,33.27,9990,9990,9540,12720,6860,9790,9673.47,1.33,0,-420,10376,10082,9756,9462,9136,9920,9300,22,2930,500,6260,10,1,4430614,427,-12.07,4.27,12,0.15,-798.00,2256.00,18900,20240802,-49.05,7610,20241209,26.54,11070,-13.01,20250205,7930,21.44,20250403,18900,-49.05,20240802,7610,26.54,20241209,0.02,Y,417860,500,22 억,,58968,N,N,322,N,00,N +20250423,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9660,-130,5,-1.33,64372720,6654,32.49,9990,9990,9540,12720,6860,9790,9674.29,1.33,0,-402,10376,10082,9756,9462,9136,9920,9300,22,2930,500,6260,10,1,4430614,428,-12.11,4.28,12,0.15,-798.00,2256.00,18900,20240802,-48.89,7610,20241209,26.94,11070,-12.74,20250205,7930,21.82,20250403,18900,-48.89,20240802,7610,26.94,20241209,0.02,Y,417860,500,22 억,,58968,N,N,322,N,00,N +20250423,121243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9540,-250,5,-2.55,61765630,6383,31.17,9990,9990,9540,12720,6860,9790,9676.58,1.33,0,-389,10376,10082,9756,9462,9136,9920,9300,22,2930,500,6260,10,1,4430614,423,-11.95,4.23,12,0.14,-798.00,2256.00,18900,20240802,-49.52,7610,20241209,25.36,11070,-13.82,20250205,7930,20.30,20250403,18900,-49.52,20240802,7610,25.36,20241209,0.02,Y,417860,500,22 억,,58968,N,N,322,N,00,N +20250423,111243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9590,-200,5,-2.04,49149200,5068,24.75,9990,9990,9570,12720,6860,9790,9697.95,1.33,0,-491,10376,10082,9756,9462,9136,9920,9300,22,2930,500,6260,10,1,4430614,425,-12.02,4.25,12,0.11,-798.00,2256.00,18900,20240802,-49.26,7610,20241209,26.02,11070,-13.37,20250205,7930,20.93,20250403,18900,-49.26,20240802,7610,26.02,20241209,0.02,Y,417860,500,22 억,,58968,N,N,322,N,00,N +20250423,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9620,-170,5,-1.74,24016900,2455,11.99,9990,9990,9610,12720,6860,9790,9782.85,1.33,0,-305,10376,10082,9756,9462,9136,9920,9300,22,2930,500,6260,10,1,4430614,426,-12.06,4.26,12,0.06,-798.00,2256.00,18900,20240802,-49.10,7610,20241209,26.41,11070,-13.10,20250205,7930,21.31,20250403,18900,-49.10,20240802,7610,26.41,20241209,0.02,Y,417860,500,22 억,,58968,N,N,322,N,00,N +20250423,091252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,130,2,1.33,248140,25,0.12,9990,9990,9820,12720,6860,9790,9925.60,1.33,0,3,10376,10082,9756,9462,9136,9920,9300,22,2930,500,6260,10,1,4430614,440,-12.43,4.40,12,0.00,-798.00,2256.00,18900,20240802,-47.51,7610,20241209,30.35,11070,-10.39,20250205,7930,25.09,20250403,18900,-47.51,20240802,7610,30.35,20241209,0.02,Y,417860,500,22 억,,58968,N,N,322,N,00,N 20250422,161211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,-250,5,-2.49,199223060,20263,66.98,10000,10050,9430,13050,7030,10040,9831.86,1.36,0,-1157,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,434,-12.27,4.34,12,0.46,-798.00,2256.00,18900,20240802,-48.20,7610,20241209,28.65,11070,-11.56,20250205,7930,23.46,20250403,18900,-48.20,20240802,7610,28.65,20241209,0.02,Y,417860,500,22 억,,60125,N,N,322,N,00,N 20250422,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9520,-520,5,-5.18,188428450,19147,63.29,10000,10050,9430,13050,7030,10040,9841.15,1.36,0,-703,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,422,-11.93,4.22,12,0.43,-798.00,2256.00,18900,20240802,-49.63,7610,20241209,25.10,11070,-14.00,20250205,7930,20.05,20250403,18900,-49.63,20240802,7610,25.10,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N 20250422,141235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,-250,5,-2.49,149228790,15088,49.87,10000,10050,9780,13050,7030,10040,9890.56,1.36,0,-1223,10633,10336,10083,9786,9533,10210,9660,22,3010,500,6420,10,1,4430614,434,-12.27,4.34,12,0.34,-798.00,2256.00,18900,20240802,-48.20,7610,20241209,28.65,11070,-11.56,20250205,7930,23.46,20250403,18900,-48.20,20240802,7610,28.65,20241209,0.02,Y,417860,500,22 억,,60125,N,N,362,N,00,N diff --git a/417970/price/prices-20250401.csv b/417970/price/prices-20250401.csv index 5f43bcadaccc..a5a125baa030 100644 --- a/417970/price/prices-20250401.csv +++ b/417970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,220,2,1.88,244253725,20554,199.26,11890,11970,11750,15230,8210,11720,11883.51,2.43,0,1867,11986,11852,11716,11582,11446,11920,11650,32,3510,500,7260,10,1,6396700,764,14.44,1.14,12,0.32,827.00,10444.00,18370,20240611,-35.00,7660,20241209,55.87,14230,-16.09,20250107,8900,34.16,20250102,18370,-35.00,20240611,7660,55.87,20241209,3.46,Y,417970,500,31 억,,155240,N,N,155,N,00,N +20250423,151242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,170,2,1.45,234681355,19748,191.45,11890,11970,11750,15230,8210,11720,11883.80,2.43,0,1524,11986,11852,11716,11582,11446,11920,11650,32,3510,500,7260,10,1,6396700,761,14.38,1.14,12,0.31,827.00,10444.00,18370,20240611,-35.27,7660,20241209,55.22,14230,-16.44,20250107,8900,33.60,20250102,18370,-35.27,20240611,7660,55.22,20241209,3.46,Y,417970,500,31 억,,155240,N,N,113,N,00,N +20250423,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,230,2,1.96,215466345,18129,175.75,11890,11970,11750,15230,8210,11720,11885.18,2.43,0,1118,11986,11852,11716,11582,11446,11920,11650,32,3510,500,7260,10,1,6396700,764,14.45,1.14,12,0.28,827.00,10444.00,18370,20240611,-34.95,7660,20241209,56.01,14230,-16.02,20250107,8900,34.27,20250102,18370,-34.95,20240611,7660,56.01,20241209,3.46,Y,417970,500,31 억,,155240,N,N,113,N,00,N +20250423,131239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11960,240,2,2.05,198583045,16711,162.01,11890,11970,11750,15230,8210,11720,11883.37,2.43,0,539,11986,11852,11716,11582,11446,11920,11650,32,3510,500,7260,10,1,6396700,765,14.46,1.15,12,0.26,827.00,10444.00,18370,20240611,-34.89,7660,20241209,56.14,14230,-15.95,20250107,8900,34.38,20250102,18370,-34.89,20240611,7660,56.14,20241209,3.46,Y,417970,500,31 억,,155240,N,N,113,N,00,N +20250423,121243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,130,2,1.11,170877625,14379,139.40,11890,11970,11750,15230,8210,11720,11883.83,2.43,0,-457,11986,11852,11716,11582,11446,11920,11650,32,3510,500,7260,10,1,6396700,758,14.33,1.13,12,0.22,827.00,10444.00,18370,20240611,-35.49,7660,20241209,54.70,14230,-16.73,20250107,8900,33.15,20250102,18370,-35.49,20240611,7660,54.70,20241209,3.46,Y,417970,500,31 억,,155240,N,N,113,N,00,N +20250423,111243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,170,2,1.45,166400045,14002,135.74,11890,11970,11750,15230,8210,11720,11884.02,2.43,0,-399,11986,11852,11716,11582,11446,11920,11650,32,3510,500,7260,10,1,6396700,761,14.38,1.14,12,0.22,827.00,10444.00,18370,20240611,-35.27,7660,20241209,55.22,14230,-16.44,20250107,8900,33.60,20250102,18370,-35.27,20240611,7660,55.22,20241209,3.46,Y,417970,500,31 억,,155240,N,N,113,N,00,N +20250423,101246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,220,2,1.88,119451870,10069,97.62,11890,11940,11750,15230,8210,11720,11863.33,2.43,0,-395,11986,11852,11716,11582,11446,11920,11650,32,3510,500,7260,10,1,6396700,764,14.44,1.14,12,0.16,827.00,10444.00,18370,20240611,-35.00,7660,20241209,55.87,14230,-16.09,20250107,8900,34.16,20250102,18370,-35.00,20240611,7660,55.87,20241209,3.46,Y,417970,500,31 억,,155240,N,N,113,N,00,N +20250423,091252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,100,2,0.85,35133460,2963,28.73,11890,11890,11750,15230,8210,11720,11857.39,2.43,0,-1230,11986,11852,11716,11582,11446,11920,11650,32,3510,500,7260,10,1,6396700,756,14.29,1.13,12,0.05,827.00,10444.00,18370,20240611,-35.66,7660,20241209,54.31,14230,-16.94,20250107,8900,32.81,20250102,18370,-35.66,20240611,7660,54.31,20241209,3.46,Y,417970,500,31 억,,155240,N,N,113,N,00,N 20250422,161212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11720,80,2,0.69,120114480,10250,52.33,11630,11850,11580,15130,8150,11640,11718.87,2.42,0,431,12006,11822,11606,11422,11206,11715,11315,32,3490,500,7210,10,1,6396700,750,14.17,1.12,12,0.16,827.00,10444.00,18370,20240611,-36.20,7660,20241209,53.00,14230,-17.64,20250107,8900,31.69,20250102,18370,-36.20,20240611,7660,53.00,20241209,3.48,Y,417970,500,31 억,,154807,N,N,113,N,00,N 20250422,151234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11720,80,2,0.69,118652600,10125,51.69,11630,11850,11580,15130,8150,11640,11719.17,2.42,0,491,12006,11822,11606,11422,11206,11715,11315,32,3490,500,7210,10,1,6396700,750,14.17,1.12,12,0.16,827.00,10444.00,18370,20240611,-36.20,7660,20241209,53.00,14230,-17.64,20250107,8900,31.69,20250102,18370,-36.20,20240611,7660,53.00,20241209,3.48,Y,417970,500,31 억,,154807,N,N,83,N,00,N 20250422,141235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,0,3,0.00,103264910,8803,44.94,11630,11850,11580,15130,8150,11640,11731.17,2.42,0,164,12006,11822,11606,11422,11206,11715,11315,32,3490,500,7210,10,1,6396700,745,14.07,1.11,12,0.14,827.00,10444.00,18370,20240611,-36.64,7660,20241209,51.96,14230,-18.20,20250107,8900,30.79,20250102,18370,-36.64,20240611,7660,51.96,20241209,3.48,Y,417970,500,31 억,,154807,N,N,83,N,00,N diff --git a/418250/price/prices-20250401.csv b/418250/price/prices-20250401.csv index be25384cb2db..5d28811cd9cf 100644 --- a/418250/price/prices-20250401.csv +++ b/418250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161220,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240412,0.00,6550,20240412,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240423,6550,0.00,20240423,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250423,151242,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240412,0.00,6550,20240412,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240423,6550,0.00,20240423,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250423,141241,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240412,0.00,6550,20240412,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240423,6550,0.00,20240423,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250423,131240,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240412,0.00,6550,20240412,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240423,6550,0.00,20240423,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250423,121243,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240412,0.00,6550,20240412,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240423,6550,0.00,20240423,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250423,111244,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240412,0.00,6550,20240412,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240423,6550,0.00,20240423,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250423,101246,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240412,0.00,6550,20240412,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240423,6550,0.00,20240423,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250423,091252,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240412,0.00,6550,20240412,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240423,6550,0.00,20240423,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250422,161212,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240411,0.00,6550,20240411,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240422,6550,0.00,20240422,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250422,151234,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240411,0.00,6550,20240411,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240422,6550,0.00,20240422,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250422,141236,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,6550,20240411,0.00,6550,20240411,0.00,6550,0.00,20250102,6550,0.00,20250102,6550,0.00,20240422,6550,0.00,20240422,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20250401.csv b/418420/price/prices-20250401.csv index cc8a3610fbf7..67245f52742a 100644 --- a/418420/price/prices-20250401.csv +++ b/418420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-50,5,-1.76,101547940,36269,102.67,2845,2850,2710,3695,1995,2845,2799.86,1.15,0,3534,2955,2900,2815,2760,2675,2927,2787,32,850,100,1930,5,1,30108433,842,-12.94,5.10,12,0.12,-216.00,548.00,6540,20240517,-57.26,2270,20250407,23.13,4090,-31.66,20250107,2270,23.13,20250407,6540,-57.26,20240517,2270,23.13,20250407,0.58,Y,418420,100,31 억,,346288,N,N,1776,N,00,N +20250423,151242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-55,5,-1.93,97167080,34700,98.23,2845,2850,2710,3695,1995,2845,2800.20,1.15,0,3124,2955,2900,2815,2760,2675,2927,2787,32,850,100,1930,5,1,30108433,840,-12.92,5.09,12,0.12,-216.00,548.00,6540,20240517,-57.34,2270,20250407,22.91,4090,-31.78,20250107,2270,22.91,20250407,6540,-57.34,20240517,2270,22.91,20250407,0.58,Y,418420,100,31 억,,346288,N,N,2738,N,00,N +20250423,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-55,5,-1.93,75360085,26868,76.06,2845,2850,2710,3695,1995,2845,2804.83,1.15,0,507,2955,2900,2815,2760,2675,2927,2787,32,850,100,1930,5,1,30108433,840,-12.92,5.09,12,0.09,-216.00,548.00,6540,20240517,-57.34,2270,20250407,22.91,4090,-31.78,20250107,2270,22.91,20250407,6540,-57.34,20240517,2270,22.91,20250407,0.58,Y,418420,100,31 억,,346288,N,N,2738,N,00,N +20250423,131240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-20,5,-0.70,62797480,22368,63.32,2845,2850,2710,3695,1995,2845,2807.47,1.15,0,799,2955,2900,2815,2760,2675,2927,2787,32,850,100,1930,5,1,30108433,851,-13.08,5.16,12,0.07,-216.00,548.00,6540,20240517,-56.80,2270,20250407,24.45,4090,-30.93,20250107,2270,24.45,20250407,6540,-56.80,20240517,2270,24.45,20250407,0.58,Y,418420,100,31 억,,346288,N,N,2738,N,00,N +20250423,121244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,-20,5,-0.70,58020600,20675,58.52,2845,2850,2710,3695,1995,2845,2806.32,1.15,0,1045,2955,2900,2815,2760,2675,2927,2787,32,850,100,1930,5,1,30108433,851,-13.08,5.16,12,0.07,-216.00,548.00,6540,20240517,-56.80,2270,20250407,24.45,4090,-30.93,20250107,2270,24.45,20250407,6540,-56.80,20240517,2270,24.45,20250407,0.58,Y,418420,100,31 억,,346288,N,N,2738,N,00,N +20250423,111244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-45,5,-1.58,56208850,20031,56.70,2845,2850,2710,3695,1995,2845,2806.09,1.15,0,1350,2955,2900,2815,2760,2675,2927,2787,32,850,100,1930,5,1,30108433,843,-12.96,5.11,12,0.07,-216.00,548.00,6540,20240517,-57.19,2270,20250407,23.35,4090,-31.54,20250107,2270,23.35,20250407,6540,-57.19,20240517,2270,23.35,20250407,0.58,Y,418420,100,31 억,,346288,N,N,2738,N,00,N +20250423,101246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-50,5,-1.76,45678780,16265,46.04,2845,2850,2710,3695,1995,2845,2808.41,1.15,0,1177,2955,2900,2815,2760,2675,2927,2787,32,850,100,1930,5,1,30108433,842,-12.94,5.10,12,0.05,-216.00,548.00,6540,20240517,-57.26,2270,20250407,23.13,4090,-31.66,20250107,2270,23.13,20250407,6540,-57.26,20240517,2270,23.13,20250407,0.58,Y,418420,100,31 억,,346288,N,N,2738,N,00,N +20250423,091252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,0,3,0.00,18507795,6514,18.44,2845,2850,2820,3695,1995,2845,2841.23,1.15,0,-4,2955,2900,2815,2760,2675,2927,2787,32,850,100,1930,5,1,30108433,857,-13.17,5.19,12,0.02,-216.00,548.00,6540,20240517,-56.50,2270,20250407,25.33,4090,-30.44,20250107,2270,25.33,20250407,6540,-56.50,20240517,2270,25.33,20250407,0.58,Y,418420,100,31 억,,346288,N,N,2738,N,00,N 20250422,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,55,2,1.97,97951485,35228,107.86,2795,2870,2730,3625,1955,2790,2780.16,1.16,0,-1929,2830,2810,2770,2750,2710,2820,2760,32,835,100,1890,5,1,30108433,857,-13.17,5.19,12,0.12,-216.00,548.00,6540,20240517,-56.50,2270,20250407,25.33,4090,-30.44,20250107,2270,25.33,20250407,6540,-56.50,20240517,2270,25.33,20250407,0.58,Y,418420,100,31 억,,348217,N,N,2738,N,00,N 20250422,151235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,15,2,0.54,67951745,24591,75.29,2795,2805,2730,3625,1955,2790,2763.28,1.16,0,-2664,2830,2810,2770,2750,2710,2820,2760,32,835,100,1890,5,1,30108433,845,-12.99,5.12,12,0.08,-216.00,548.00,6540,20240517,-57.11,2270,20250407,23.57,4090,-31.42,20250107,2270,23.57,20250407,6540,-57.11,20240517,2270,23.57,20250407,0.58,Y,418420,100,31 억,,348217,N,N,2271,N,00,N 20250422,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-45,5,-1.61,36706003,13327,40.81,2795,2795,2730,3625,1955,2790,2754.26,1.16,0,-3754,2830,2810,2770,2750,2710,2820,2760,32,835,100,1890,5,1,30108433,826,-12.71,5.01,12,0.04,-216.00,548.00,6540,20240517,-58.03,2270,20250407,20.93,4090,-32.89,20250107,2270,20.93,20250407,6540,-58.03,20240517,2270,20.93,20250407,0.58,Y,418420,100,31 억,,348217,N,N,2271,N,00,N diff --git a/418470/price/prices-20250401.csv b/418470/price/prices-20250401.csv index 7754b3c062b1..a37b6589d517 100644 --- a/418470/price/prices-20250401.csv +++ b/418470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12650,350,2,2.85,986033200,78776,306.94,12390,12780,12230,15990,8610,12300,12516.92,4.73,0,13143,12606,12452,12276,12122,11946,12530,12200,42,3690,500,8850,10,1,8499289,1075,9.32,1.53,12,0.93,1358.00,8287.00,22100,20241014,-42.76,10600,20250409,19.34,16940,-25.32,20250207,10600,19.34,20250409,22100,-42.76,20241014,10600,19.34,20250409,3.34,Y,418470,500,42 억,,401702,N,N,2427,N,00,N +20250423,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12620,320,2,2.60,964357715,77061,300.26,12390,12780,12230,15990,8610,12300,12514.21,4.73,0,12808,12606,12452,12276,12122,11946,12530,12200,42,3690,500,8850,10,1,8499289,1073,9.29,1.52,12,0.91,1358.00,8287.00,22100,20241014,-42.90,10600,20250409,19.06,16940,-25.50,20250207,10600,19.06,20250409,22100,-42.90,20241014,10600,19.06,20250409,3.34,Y,418470,500,42 억,,401702,N,N,1054,N,00,N +20250423,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12640,340,2,2.76,744056940,59676,232.52,12390,12700,12230,15990,8610,12300,12468.28,4.73,0,6625,12606,12452,12276,12122,11946,12530,12200,42,3690,500,8850,10,1,8499289,1074,9.31,1.53,12,0.70,1358.00,8287.00,22100,20241014,-42.81,10600,20250409,19.25,16940,-25.38,20250207,10600,19.25,20250409,22100,-42.81,20241014,10600,19.25,20250409,3.34,Y,418470,500,42 억,,401702,N,N,1054,N,00,N +20250423,131240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12410,110,2,0.89,283386020,23004,89.63,12390,12490,12230,15990,8610,12300,12318.99,4.73,0,-2540,12606,12452,12276,12122,11946,12530,12200,42,3690,500,8850,10,1,8499289,1055,9.14,1.50,12,0.27,1358.00,8287.00,22100,20241014,-43.85,10600,20250409,17.08,16940,-26.74,20250207,10600,17.08,20250409,22100,-43.85,20241014,10600,17.08,20250409,3.34,Y,418470,500,42 억,,401702,N,N,1054,N,00,N +20250423,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,-40,5,-0.33,235818200,19144,74.59,12390,12490,12230,15990,8610,12300,12318.13,4.73,0,-3059,12606,12452,12276,12122,11946,12530,12200,42,3690,500,8850,10,1,8499289,1042,9.03,1.48,12,0.23,1358.00,8287.00,22100,20241014,-44.52,10600,20250409,15.66,16940,-27.63,20250207,10600,15.66,20250409,22100,-44.52,20241014,10600,15.66,20250409,3.34,Y,418470,500,42 억,,401702,N,N,1054,N,00,N +20250423,111244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12260,-40,5,-0.33,156183640,12651,49.29,12390,12490,12240,15990,8610,12300,12345.56,4.73,0,-2969,12606,12452,12276,12122,11946,12530,12200,42,3690,500,8850,10,1,8499289,1042,9.03,1.48,12,0.15,1358.00,8287.00,22100,20241014,-44.52,10600,20250409,15.66,16940,-27.63,20250207,10600,15.66,20250409,22100,-44.52,20241014,10600,15.66,20250409,3.34,Y,418470,500,42 억,,401702,N,N,1054,N,00,N +20250423,101247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12360,60,2,0.49,84820290,6843,26.66,12390,12490,12320,15990,8610,12300,12395.19,4.73,0,-504,12606,12452,12276,12122,11946,12530,12200,42,3690,500,8850,10,1,8499289,1051,9.10,1.49,12,0.08,1358.00,8287.00,22100,20241014,-44.07,10600,20250409,16.60,16940,-27.04,20250207,10600,16.60,20250409,22100,-44.07,20241014,10600,16.60,20250409,3.34,Y,418470,500,42 억,,401702,N,N,1054,N,00,N +20250423,091253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12360,60,2,0.49,58335200,4699,18.31,12390,12490,12350,15990,8610,12300,12414.39,4.73,0,-468,12606,12452,12276,12122,11946,12530,12200,42,3690,500,8850,10,1,8499289,1051,9.10,1.49,12,0.06,1358.00,8287.00,22100,20241014,-44.07,10600,20250409,16.60,16940,-27.04,20250207,10600,16.60,20250409,22100,-44.07,20241014,10600,16.60,20250409,3.34,Y,418470,500,42 억,,401702,N,N,1054,N,00,N 20250422,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12300,0,3,0.00,315017505,25665,108.16,12180,12430,12100,15990,8610,12300,12274.21,4.76,0,-1865,12566,12432,12316,12182,12066,12375,12125,42,3690,500,8850,10,1,8499289,1045,9.06,1.48,12,0.30,1358.00,8287.00,22100,20241014,-44.34,10600,20250409,16.04,16940,-27.39,20250207,10600,16.04,20250409,22100,-44.34,20241014,10600,16.04,20250409,3.42,Y,418470,500,42 억,,404485,N,N,1054,N,00,N 20250422,151235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12270,-30,5,-0.24,310965405,25335,106.77,12180,12430,12100,15990,8610,12300,12274.14,4.76,0,-1896,12566,12432,12316,12182,12066,12375,12125,42,3690,500,8850,10,1,8499289,1043,9.04,1.48,12,0.30,1358.00,8287.00,22100,20241014,-44.48,10600,20250409,15.75,16940,-27.57,20250207,10600,15.75,20250409,22100,-44.48,20241014,10600,15.75,20250409,3.42,Y,418470,500,42 억,,404485,N,N,791,N,00,N 20250422,141236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12320,20,2,0.16,222120185,18088,76.23,12180,12430,12100,15990,8610,12300,12279.97,4.76,0,387,12566,12432,12316,12182,12066,12375,12125,42,3690,500,8850,10,1,8499289,1047,9.07,1.49,12,0.21,1358.00,8287.00,22100,20241014,-44.25,10600,20250409,16.23,16940,-27.27,20250207,10600,16.23,20250409,22100,-44.25,20241014,10600,16.23,20250409,3.42,Y,418470,500,42 억,,404485,N,N,791,N,00,N diff --git a/418550/price/prices-20250401.csv b/418550/price/prices-20250401.csv index b6bf29efe0b6..ef7e204bb62c 100644 --- a/418550/price/prices-20250401.csv +++ b/418550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161220,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9850,590,2,6.37,1098027960,113399,115.72,9490,9860,9440,12030,6490,9260,9682.86,1.10,0,39044,9760,9510,9380,9130,9000,9445,9065,32,2770,100,6480,10,1,32017673,3154,-35.30,1.76,12,0.35,-279.00,5590.00,27600,20240611,-64.31,8170,20250409,20.56,17800,-44.66,20250107,8170,20.56,20250409,27600,-64.31,20240611,8170,20.56,20250409,2.02,Y,418550,100,32 억,,351654,N,N,17494,N,00,N +20250423,151243,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9830,570,2,6.16,1059517150,109485,111.73,9490,9860,9440,12030,6490,9260,9677.28,1.10,0,36804,9760,9510,9380,9130,9000,9445,9065,32,2770,100,6480,10,1,32017673,3147,-35.23,1.76,12,0.34,-279.00,5590.00,27600,20240611,-64.38,8170,20250409,20.32,17800,-44.78,20250107,8170,20.32,20250409,27600,-64.38,20240611,8170,20.32,20250409,2.02,Y,418550,100,32 억,,351654,N,N,34400,N,00,N +20250423,141241,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9820,560,2,6.05,833340055,86421,88.19,9490,9840,9440,12030,6490,9260,9642.80,1.10,0,32447,9760,9510,9380,9130,9000,9445,9065,32,2770,100,6480,10,1,32017673,3144,-35.20,1.76,12,0.27,-279.00,5590.00,27600,20240611,-64.42,8170,20250409,20.20,17800,-44.83,20250107,8170,20.20,20250409,27600,-64.42,20240611,8170,20.20,20250409,2.02,Y,418550,100,32 억,,351654,N,N,34400,N,00,N +20250423,131240,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9660,400,2,4.32,548919665,57256,58.43,9490,9690,9440,12030,6490,9260,9587.11,1.10,0,26842,9760,9510,9380,9130,9000,9445,9065,32,2770,100,6480,10,1,32017673,3093,-34.62,1.73,12,0.18,-279.00,5590.00,27600,20240611,-65.00,8170,20250409,18.24,17800,-45.73,20250107,8170,18.24,20250409,27600,-65.00,20240611,8170,18.24,20250409,2.02,Y,418550,100,32 억,,351654,N,N,34400,N,00,N +20250423,121244,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9650,390,2,4.21,436448700,45613,46.55,9490,9670,9440,12030,6490,9260,9568.52,1.10,0,21941,9760,9510,9380,9130,9000,9445,9065,32,2770,100,6480,10,1,32017673,3090,-34.59,1.73,12,0.14,-279.00,5590.00,27600,20240611,-65.04,8170,20250409,18.12,17800,-45.79,20250107,8170,18.12,20250409,27600,-65.04,20240611,8170,18.12,20250409,2.02,Y,418550,100,32 억,,351654,N,N,34400,N,00,N +20250423,111245,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9610,350,2,3.78,292033270,30604,31.23,9490,9610,9440,12030,6490,9260,9542.32,1.10,0,14723,9760,9510,9380,9130,9000,9445,9065,32,2770,100,6480,10,1,32017673,3077,-34.44,1.72,12,0.10,-279.00,5590.00,27600,20240611,-65.18,8170,20250409,17.63,17800,-46.01,20250107,8170,17.63,20250409,27600,-65.18,20240611,8170,17.63,20250409,2.02,Y,418550,100,32 억,,351654,N,N,34400,N,00,N +20250423,101247,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9560,300,2,3.24,186169890,19548,19.95,9490,9600,9440,12030,6490,9260,9523.73,1.10,0,9381,9760,9510,9380,9130,9000,9445,9065,32,2770,100,6480,10,1,32017673,3061,-34.27,1.71,12,0.06,-279.00,5590.00,27600,20240611,-65.36,8170,20250409,17.01,17800,-46.29,20250107,8170,17.01,20250409,27600,-65.36,20240611,8170,17.01,20250409,2.02,Y,418550,100,32 억,,351654,N,N,34400,N,00,N +20250423,091253,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9580,320,2,3.46,69930550,7361,7.51,9490,9590,9440,12030,6490,9260,9500.14,1.10,0,4055,9760,9510,9380,9130,9000,9445,9065,32,2770,100,6480,10,1,32017673,3067,-34.34,1.71,12,0.02,-279.00,5590.00,27600,20240611,-65.29,8170,20250409,17.26,17800,-46.18,20250107,8170,17.26,20250409,27600,-65.29,20240611,8170,17.26,20250409,2.02,Y,418550,100,32 억,,351654,N,N,34400,N,00,N 20250422,161213,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9260,-370,5,-3.84,916344545,97993,160.43,9530,9630,9250,12510,6750,9630,9351.22,1.16,0,-17118,9876,9752,9616,9492,9356,9815,9555,32,2880,100,6740,10,1,32017673,2965,-33.19,1.66,12,0.31,-279.00,5590.00,27600,20240611,-66.45,8170,20250409,13.34,17800,-47.98,20250107,8170,13.34,20250409,27600,-66.45,20240611,8170,13.34,20250409,2.02,Y,418550,100,32 억,,370520,N,N,34400,N,00,N 20250422,151235,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9250,-380,5,-3.95,838394725,89574,146.64,9530,9630,9250,12510,6750,9630,9359.80,1.16,0,-12212,9876,9752,9616,9492,9356,9815,9555,32,2880,100,6740,10,1,32017673,2962,-33.15,1.65,12,0.28,-279.00,5590.00,27600,20240611,-66.49,8170,20250409,13.22,17800,-48.03,20250107,8170,13.22,20250409,27600,-66.49,20240611,8170,13.22,20250409,2.02,Y,418550,100,32 억,,370520,N,N,6099,N,00,N 20250422,141236,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9270,-360,5,-3.74,692879425,73870,120.93,9530,9630,9250,12510,6750,9630,9379.71,1.16,0,-9292,9876,9752,9616,9492,9356,9815,9555,32,2880,100,6740,10,1,32017673,2968,-33.23,1.66,12,0.23,-279.00,5590.00,27600,20240611,-66.41,8170,20250409,13.46,17800,-47.92,20250107,8170,13.46,20250409,27600,-66.41,20240611,8170,13.46,20250409,2.02,Y,418550,100,32 억,,370520,N,N,6099,N,00,N diff --git a/418620/price/prices-20250401.csv b/418620/price/prices-20250401.csv index 595e27bd9c9f..ee0a229eb98f 100644 --- a/418620/price/prices-20250401.csv +++ b/418620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,65,2,1.94,359876650,107760,42.24,3310,3435,3260,4345,2345,3345,3339.56,5.11,0,26417,3621,3482,3386,3247,3151,3435,3200,64,1000,500,2270,5,1,12850477,438,-3.17,4.65,12,0.84,-1075.00,734.00,19319,20240711,-82.35,2360,20250407,44.49,6044,-43.58,20250107,2360,44.49,20250407,21000,-83.76,20240711,2360,44.49,20250407,0.12,Y,418620,500,64 억,,657267,N,N,587,N,00,N +20250423,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,65,2,1.94,343026630,102800,40.30,3310,3435,3260,4345,2345,3345,3336.83,5.11,0,25561,3621,3482,3386,3247,3151,3435,3200,64,1000,500,2270,5,1,12850477,438,-3.17,4.65,12,0.80,-1075.00,734.00,19319,20240711,-82.35,2360,20250407,44.49,6044,-43.58,20250107,2360,44.49,20250407,21000,-83.76,20240711,2360,44.49,20250407,0.12,Y,418620,500,64 억,,657267,N,N,1313,N,00,N +20250423,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,40,2,1.20,298673500,89684,35.15,3310,3435,3260,4345,2345,3345,3330.29,5.11,0,20076,3621,3482,3386,3247,3151,3435,3200,64,1000,500,2270,5,1,12850477,435,-3.15,4.61,12,0.70,-1075.00,734.00,19319,20240711,-82.48,2360,20250407,43.43,6044,-43.99,20250107,2360,43.43,20250407,21000,-83.88,20240711,2360,43.43,20250407,0.12,Y,418620,500,64 억,,657267,N,N,1313,N,00,N +20250423,131241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,45,2,1.35,265690895,79955,31.34,3310,3400,3260,4345,2345,3345,3323.01,5.11,0,18921,3621,3482,3386,3247,3151,3435,3200,64,1000,500,2270,5,1,12850477,436,-3.15,4.62,12,0.62,-1075.00,734.00,19319,20240711,-82.45,2360,20250407,43.64,6044,-43.91,20250107,2360,43.64,20250407,21000,-83.86,20240711,2360,43.64,20250407,0.12,Y,418620,500,64 억,,657267,N,N,1313,N,00,N +20250423,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,15,2,0.45,248698235,74924,29.37,3310,3385,3260,4345,2345,3345,3319.34,5.11,0,17018,3621,3482,3386,3247,3151,3435,3200,64,1000,500,2270,5,1,12850477,432,-3.13,4.58,12,0.58,-1075.00,734.00,19319,20240711,-82.61,2360,20250407,42.37,6044,-44.41,20250107,2360,42.37,20250407,21000,-84.00,20240711,2360,42.37,20250407,0.12,Y,418620,500,64 억,,657267,N,N,1313,N,00,N +20250423,111245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,-20,5,-0.60,229974945,69336,27.18,3310,3385,3260,4345,2345,3345,3316.82,5.11,0,16852,3621,3482,3386,3247,3151,3435,3200,64,1000,500,2270,5,1,12850477,427,-3.09,4.53,12,0.54,-1075.00,734.00,19319,20240711,-82.79,2360,20250407,40.89,6044,-44.99,20250107,2360,40.89,20250407,21000,-84.17,20240711,2360,40.89,20250407,0.12,Y,418620,500,64 억,,657267,N,N,1313,N,00,N +20250423,101247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3360,15,2,0.45,192000265,57952,22.72,3310,3385,3260,4345,2345,3345,3313.09,5.11,0,11649,3621,3482,3386,3247,3151,3435,3200,64,1000,500,2270,5,1,12850477,432,-3.13,4.58,12,0.45,-1075.00,734.00,19319,20240711,-82.61,2360,20250407,42.37,6044,-44.41,20250107,2360,42.37,20250407,21000,-84.00,20240711,2360,42.37,20250407,0.12,Y,418620,500,64 억,,657267,N,N,1313,N,00,N +20250423,091253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,5,2,0.15,33278365,9932,3.89,3310,3385,3310,4345,2345,3345,3350.62,5.11,0,3978,3621,3482,3386,3247,3151,3435,3200,64,1000,500,2270,5,1,12850477,430,-3.12,4.56,12,0.08,-1075.00,734.00,19319,20240711,-82.66,2360,20250407,41.95,6044,-44.57,20250107,2360,41.95,20250407,21000,-84.05,20240711,2360,41.95,20250407,0.12,Y,418620,500,64 억,,657267,N,N,1313,N,00,N 20250422,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,-255,5,-7.08,860354011,254799,45.15,3505,3525,3290,4680,2520,3600,3376.98,5.54,0,-55000,3996,3797,3501,3302,3006,3897,3402,64,1080,500,2440,5,1,12850477,430,-3.11,4.56,12,1.98,-1075.00,734.00,19319,20240711,-82.69,2360,20250407,41.74,6044,-44.66,20250107,2360,41.74,20250407,21000,-84.07,20240711,2360,41.74,20250407,0.12,Y,418620,500,64 억,,712374,N,N,1313,N,00,N 20250422,151235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-260,5,-7.22,827868376,245059,43.43,3505,3525,3290,4680,2520,3600,3378.24,5.54,0,-52953,3996,3797,3501,3302,3006,3897,3402,64,1080,500,2440,5,1,12850477,429,-3.11,4.55,12,1.91,-1075.00,734.00,19319,20240711,-82.71,2360,20250407,41.53,6044,-44.74,20250107,2360,41.53,20250407,21000,-84.10,20240711,2360,41.53,20250407,0.12,Y,418620,500,64 억,,712374,N,N,116,N,00,N 20250422,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-250,5,-6.94,778161521,230065,40.77,3505,3525,3300,4680,2520,3600,3382.36,5.54,0,-49799,3996,3797,3501,3302,3006,3897,3402,64,1080,500,2440,5,1,12850477,430,-3.12,4.56,12,1.79,-1075.00,734.00,19319,20240711,-82.66,2360,20250407,41.95,6044,-44.57,20250107,2360,41.95,20250407,21000,-84.05,20240711,2360,41.95,20250407,0.12,Y,418620,500,64 억,,712374,N,N,116,N,00,N diff --git a/419050/price/prices-20250401.csv b/419050/price/prices-20250401.csv index 90c79c72be83..094706203c34 100644 --- a/419050/price/prices-20250401.csv +++ b/419050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1683,39,2,2.37,384961566,230150,124.77,1646,1684,1646,2135,1151,1644,1672.65,1.29,0,82960,1696,1670,1655,1629,1614,1662,1621,57,491,100,1180,1,1,57196240,963,-153.00,1.30,12,0.40,-11.00,1291.00,3190,20240415,-47.24,1467,20250409,14.72,1979,-14.96,20250402,1467,14.72,20250409,3170,-46.91,20240509,1467,14.72,20250409,2.65,Y,419050,100,57 억,,737400,N,N,477,N,00,N +20250423,151243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1683,39,2,2.37,369995958,221257,119.95,1646,1683,1646,2135,1151,1644,1672.25,1.29,0,80284,1696,1670,1655,1629,1614,1662,1621,57,491,100,1180,1,1,57196240,963,-153.00,1.30,12,0.39,-11.00,1291.00,3190,20240415,-47.24,1467,20250409,14.72,1979,-14.96,20250402,1467,14.72,20250409,3170,-46.91,20240509,1467,14.72,20250409,2.65,Y,419050,100,57 억,,737400,N,N,1782,N,00,N +20250423,141242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1661,17,2,1.03,243625991,145831,79.06,1646,1682,1646,2135,1151,1644,1670.60,1.29,0,35539,1696,1670,1655,1629,1614,1662,1621,57,491,100,1180,1,1,57196240,950,-151.00,1.29,12,0.25,-11.00,1291.00,3190,20240415,-47.93,1467,20250409,13.22,1979,-16.07,20250402,1467,13.22,20250409,3170,-47.60,20240509,1467,13.22,20250409,2.65,Y,419050,100,57 억,,737400,N,N,1782,N,00,N +20250423,131241,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1670,26,2,1.58,209793176,125518,68.05,1646,1682,1646,2135,1151,1644,1671.42,1.29,0,32787,1696,1670,1655,1629,1614,1662,1621,57,491,100,1180,1,1,57196240,955,-151.82,1.29,12,0.22,-11.00,1291.00,3190,20240415,-47.65,1467,20250409,13.84,1979,-15.61,20250402,1467,13.84,20250409,3170,-47.32,20240509,1467,13.84,20250409,2.65,Y,419050,100,57 억,,737400,N,N,1782,N,00,N +20250423,121245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1678,34,2,2.07,190348939,113906,61.75,1646,1682,1646,2135,1151,1644,1671.11,1.29,0,32037,1696,1670,1655,1629,1614,1662,1621,57,491,100,1180,1,1,57196240,960,-152.55,1.30,12,0.20,-11.00,1291.00,3190,20240415,-47.40,1467,20250409,14.38,1979,-15.21,20250402,1467,14.38,20250409,3170,-47.07,20240509,1467,14.38,20250409,2.65,Y,419050,100,57 억,,737400,N,N,1782,N,00,N +20250423,111245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1678,34,2,2.07,158755934,95020,51.51,1646,1682,1646,2135,1151,1644,1670.76,1.29,0,17877,1696,1670,1655,1629,1614,1662,1621,57,491,100,1180,1,1,57196240,960,-152.55,1.30,12,0.17,-11.00,1291.00,3190,20240415,-47.40,1467,20250409,14.38,1979,-15.21,20250402,1467,14.38,20250409,3170,-47.07,20240509,1467,14.38,20250409,2.65,Y,419050,100,57 억,,737400,N,N,1782,N,00,N +20250423,101247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1676,32,2,1.95,126408394,75701,41.04,1646,1682,1646,2135,1151,1644,1669.84,1.29,0,7316,1696,1670,1655,1629,1614,1662,1621,57,491,100,1180,1,1,57196240,959,-152.36,1.30,12,0.13,-11.00,1291.00,3190,20240415,-47.46,1467,20250409,14.25,1979,-15.31,20250402,1467,14.25,20250409,3170,-47.13,20240509,1467,14.25,20250409,2.65,Y,419050,100,57 억,,737400,N,N,1782,N,00,N +20250423,091254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1665,21,2,1.28,36818160,22082,11.97,1646,1678,1646,2135,1151,1644,1667.34,1.29,0,-2444,1696,1670,1655,1629,1614,1662,1621,57,491,100,1180,1,1,57196240,952,-151.36,1.29,12,0.04,-11.00,1291.00,3190,20240415,-47.81,1467,20250409,13.50,1979,-15.87,20250402,1467,13.50,20250409,3170,-47.48,20240509,1467,13.50,20250409,2.65,Y,419050,100,57 억,,737400,N,N,1782,N,00,N 20250422,161213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1644,-21,5,-1.26,303619945,183038,67.37,1681,1681,1640,2160,1166,1665,1659.16,1.26,0,12723,1716,1690,1655,1629,1594,1703,1642,57,495,100,1190,1,1,57196240,940,-149.45,1.27,12,0.32,-11.00,1291.00,3190,20240415,-48.46,1467,20250409,12.07,1979,-16.93,20250402,1467,12.07,20250409,3170,-48.14,20240509,1467,12.07,20250409,2.67,Y,419050,100,57 억,,722585,N,N,1782,N,00,N 20250422,151236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1656,-9,5,-0.54,276073079,166319,61.22,1681,1681,1640,2160,1166,1665,1659.90,1.26,0,8056,1716,1690,1655,1629,1594,1703,1642,57,495,100,1190,1,1,57196240,947,-150.55,1.28,12,0.29,-11.00,1291.00,3190,20240415,-48.09,1467,20250409,12.88,1979,-16.32,20250402,1467,12.88,20250409,3170,-47.76,20240509,1467,12.88,20250409,2.67,Y,419050,100,57 억,,722585,N,N,292,N,00,N 20250422,141237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1666,1,2,0.06,194761228,117082,43.10,1681,1681,1651,2160,1166,1665,1663.46,1.26,0,5107,1716,1690,1655,1629,1594,1703,1642,57,495,100,1190,1,1,57196240,953,-151.45,1.29,12,0.20,-11.00,1291.00,3190,20240415,-47.77,1467,20250409,13.57,1979,-15.82,20250402,1467,13.57,20250409,3170,-47.44,20240509,1467,13.57,20250409,2.67,Y,419050,100,57 억,,722585,N,N,292,N,00,N diff --git a/419080/price/prices-20250401.csv b/419080/price/prices-20250401.csv index ec1b7c1f924a..abd212e87d20 100644 --- a/419080/price/prices-20250401.csv +++ b/419080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,-370,5,-4.49,469619120,57587,953.27,8240,8400,7870,10710,5770,8240,8154.95,0.00,0,16873,8433,8336,8223,8126,8013,8280,8070,53,2470,500,5600,10,1,10565477,832,-23.78,1.82,12,0.55,-331.00,4322.00,17980,20240415,-56.23,7050,20241210,11.63,11010,-28.52,20250220,7520,4.65,20250409,13800,-42.97,20240503,7050,11.63,20241210,1.17,Y,419080,500,52 억,,0,N,N,1573,N,00,N +20250423,151244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,-230,5,-2.79,449586830,55056,911.37,8240,8400,8000,10710,5770,8240,8165.99,0.00,0,18461,8433,8336,8223,8126,8013,8280,8070,53,2470,500,5600,10,1,10565477,846,-24.20,1.85,12,0.52,-331.00,4322.00,17980,20240415,-55.45,7050,20241210,13.62,11010,-27.25,20250220,7520,6.52,20250409,13800,-41.96,20240503,7050,13.62,20241210,1.17,Y,419080,500,52 억,,0,N,N,234,N,00,N +20250423,141242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,-110,5,-1.33,360441180,44061,729.37,8240,8400,8110,10710,5770,8240,8180.50,0.00,0,19956,8433,8336,8223,8126,8013,8280,8070,53,2470,500,5600,10,1,10565477,859,-24.56,1.88,12,0.42,-331.00,4322.00,17980,20240415,-54.78,7050,20241210,15.32,11010,-26.16,20250220,7520,8.11,20250409,13800,-41.09,20240503,7050,15.32,20241210,1.17,Y,419080,500,52 억,,0,N,N,234,N,00,N +20250423,131241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-40,5,-0.49,280853900,34295,567.70,8240,8400,8120,10710,5770,8240,8189.35,0.00,0,18126,8433,8336,8223,8126,8013,8280,8070,53,2470,500,5600,10,1,10565477,866,-24.77,1.90,12,0.32,-331.00,4322.00,17980,20240415,-54.39,7050,20241210,16.31,11010,-25.52,20250220,7520,9.04,20250409,13800,-40.58,20240503,7050,16.31,20241210,1.17,Y,419080,500,52 억,,0,N,N,234,N,00,N +20250423,121245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,10,2,0.12,193693270,23678,391.95,8240,8400,8120,10710,5770,8240,8180.31,0.00,0,13428,8433,8336,8223,8126,8013,8280,8070,53,2470,500,5600,10,1,10565477,872,-24.92,1.91,12,0.22,-331.00,4322.00,17980,20240415,-54.12,7050,20241210,17.02,11010,-25.07,20250220,7520,9.71,20250409,13800,-40.22,20240503,7050,17.02,20241210,1.17,Y,419080,500,52 억,,0,N,N,234,N,00,N +20250423,111245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,-10,5,-0.12,173345640,21207,351.05,8240,8400,8120,10710,5770,8240,8173.98,0.00,0,13742,8433,8336,8223,8126,8013,8280,8070,53,2470,500,5600,10,1,10565477,870,-24.86,1.90,12,0.20,-331.00,4322.00,17980,20240415,-54.23,7050,20241210,16.74,11010,-25.25,20250220,7520,9.44,20250409,13800,-40.36,20240503,7050,16.74,20241210,1.17,Y,419080,500,52 억,,0,N,N,234,N,00,N +20250423,101248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,20,2,0.24,113800820,13920,230.43,8240,8400,8120,10710,5770,8240,8175.35,0.00,0,9809,8433,8336,8223,8126,8013,8280,8070,53,2470,500,5600,10,1,10565477,873,-24.95,1.91,12,0.13,-331.00,4322.00,17980,20240415,-54.06,7050,20241210,17.16,11010,-24.98,20250220,7520,9.84,20250409,13800,-40.14,20240503,7050,17.16,20241210,1.17,Y,419080,500,52 억,,0,N,N,234,N,00,N +20250423,091254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,110,2,1.33,892220,108,1.79,8240,8400,8240,10710,5770,8240,8261.30,0.00,0,7,8433,8336,8223,8126,8013,8280,8070,53,2470,500,5600,10,1,10565477,882,-25.23,1.93,12,0.00,-331.00,4322.00,17980,20240415,-53.56,7050,20241210,18.44,11010,-24.16,20250220,7520,11.04,20250409,13800,-39.49,20240503,7050,18.44,20241210,1.17,Y,419080,500,52 억,,0,N,N,234,N,00,N 20250422,161214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,-20,5,-0.24,49811120,6041,56.42,8250,8320,8110,10730,5790,8260,8245.51,0.00,0,-160,8426,8342,8256,8172,8086,8385,8215,53,2470,500,5610,10,1,10565477,871,-24.89,1.91,12,0.06,-331.00,4322.00,17980,20240415,-54.17,7050,20241210,16.88,11010,-25.16,20250220,7520,9.57,20250409,13800,-40.29,20240503,7050,16.88,20241210,1.18,Y,419080,500,52 억,,0,N,N,234,N,00,N 20250422,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,0,3,0.00,47998320,5821,54.37,8250,8320,8110,10730,5790,8260,8245.72,0.00,0,-145,8426,8342,8256,8172,8086,8385,8215,53,2470,500,5610,10,1,10565477,873,-24.95,1.91,12,0.06,-331.00,4322.00,17980,20240415,-54.06,7050,20241210,17.16,11010,-24.98,20250220,7520,9.84,20250409,13800,-40.14,20240503,7050,17.16,20241210,1.18,Y,419080,500,52 억,,0,N,N,277,N,00,N 20250422,141237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-60,5,-0.73,29376820,3563,33.28,8250,8320,8110,10730,5790,8260,8244.97,0.00,0,674,8426,8342,8256,8172,8086,8385,8215,53,2470,500,5610,10,1,10565477,866,-24.77,1.90,12,0.03,-331.00,4322.00,17980,20240415,-54.39,7050,20241210,16.31,11010,-25.52,20250220,7520,9.04,20250409,13800,-40.58,20240503,7050,16.31,20241210,1.18,Y,419080,500,52 억,,0,N,N,277,N,00,N diff --git a/419120/price/prices-20250401.csv b/419120/price/prices-20250401.csv index b8906b3c6966..6518180a9ff2 100644 --- a/419120/price/prices-20250401.csv +++ b/419120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-50,5,-0.67,245380780,33451,86.06,7410,7480,7270,9630,5190,7410,7335.51,2.08,0,-3817,7603,7506,7383,7286,7163,7445,7225,39,2220,500,5180,10,1,7774326,572,10.87,0.93,12,0.43,677.00,7919.00,9510,20240423,-22.61,5110,20241209,44.03,8220,-10.46,20250306,5390,36.55,20250203,9510,-22.61,20240423,5110,44.03,20241209,2.29,Y,419120,500,38 억,,161426,N,N,395,N,00,N +20250423,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-70,5,-0.94,229835030,31336,80.62,7410,7480,7270,9630,5190,7410,7334.54,2.08,0,-4129,7603,7506,7383,7286,7163,7445,7225,39,2220,500,5180,10,1,7774326,571,10.84,0.93,12,0.40,677.00,7919.00,9510,20240423,-22.82,5110,20241209,43.64,8220,-10.71,20250306,5390,36.18,20250203,9510,-22.82,20240423,5110,43.64,20241209,2.29,Y,419120,500,38 억,,161426,N,N,1130,N,00,N +20250423,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-70,5,-0.94,194273870,26486,68.14,7410,7480,7270,9630,5190,7410,7334.96,2.08,0,-4618,7603,7506,7383,7286,7163,7445,7225,39,2220,500,5180,10,1,7774326,571,10.84,0.93,12,0.34,677.00,7919.00,9510,20240423,-22.82,5110,20241209,43.64,8220,-10.71,20250306,5390,36.18,20250203,9510,-22.82,20240423,5110,43.64,20241209,2.29,Y,419120,500,38 억,,161426,N,N,1130,N,00,N +20250423,131242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,-90,5,-1.21,145176320,19780,50.89,7410,7480,7290,9630,5190,7410,7339.55,2.08,0,-3270,7603,7506,7383,7286,7163,7445,7225,39,2220,500,5180,10,1,7774326,569,10.81,0.92,12,0.25,677.00,7919.00,9510,20240423,-23.03,5110,20241209,43.25,8220,-10.95,20250306,5390,35.81,20250203,9510,-23.03,20240423,5110,43.25,20241209,2.29,Y,419120,500,38 억,,161426,N,N,1130,N,00,N +20250423,121245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-70,5,-0.94,108706290,14791,38.05,7410,7480,7310,9630,5190,7410,7349.49,2.08,0,-1486,7603,7506,7383,7286,7163,7445,7225,39,2220,500,5180,10,1,7774326,571,10.84,0.93,12,0.19,677.00,7919.00,9510,20240423,-22.82,5110,20241209,43.64,8220,-10.71,20250306,5390,36.18,20250203,9510,-22.82,20240423,5110,43.64,20241209,2.29,Y,419120,500,38 억,,161426,N,N,1130,N,00,N +20250423,111246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7360,-50,5,-0.67,69026320,9373,24.11,7410,7480,7320,9630,5190,7410,7364.38,2.08,0,-739,7603,7506,7383,7286,7163,7445,7225,39,2220,500,5180,10,1,7774326,572,10.87,0.93,12,0.12,677.00,7919.00,9510,20240423,-22.61,5110,20241209,44.03,8220,-10.46,20250306,5390,36.55,20250203,9510,-22.61,20240423,5110,44.03,20241209,2.29,Y,419120,500,38 억,,161426,N,N,1130,N,00,N +20250423,101248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,-30,5,-0.40,64249210,8723,22.44,7410,7480,7320,9630,5190,7410,7365.49,2.08,0,-631,7603,7506,7383,7286,7163,7445,7225,39,2220,500,5180,10,1,7774326,574,10.90,0.93,12,0.11,677.00,7919.00,9510,20240423,-22.40,5110,20241209,44.42,8220,-10.22,20250306,5390,36.92,20250203,9510,-22.40,20240423,5110,44.42,20241209,2.29,Y,419120,500,38 억,,161426,N,N,1130,N,00,N +20250423,091254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,40,2,0.54,18696800,2528,6.50,7410,7480,7350,9630,5190,7410,7395.89,2.08,0,165,7603,7506,7383,7286,7163,7445,7225,39,2220,500,5180,10,1,7774326,579,11.00,0.94,12,0.03,677.00,7919.00,9510,20240423,-21.66,5110,20241209,45.79,8220,-9.37,20250306,5390,38.22,20250203,9510,-21.66,20240423,5110,45.79,20241209,2.29,Y,419120,500,38 억,,161426,N,N,1130,N,00,N 20250422,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-70,5,-0.94,276013890,37541,70.14,7470,7480,7260,9720,5240,7480,7351.37,2.01,0,3740,7666,7572,7476,7382,7286,7525,7335,39,2240,500,5230,10,1,7774326,576,10.95,0.94,12,0.48,677.00,7919.00,9510,20240423,-22.08,5110,20241209,45.01,8220,-9.85,20250306,5390,37.48,20250203,9510,-22.08,20240423,5110,45.01,20241209,2.35,Y,419120,500,38 억,,156525,N,N,1130,N,00,N 20250422,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-130,5,-1.74,235528800,32052,59.88,7470,7480,7260,9720,5240,7480,7348.33,2.01,0,4538,7666,7572,7476,7382,7286,7525,7335,39,2240,500,5230,10,1,7774326,571,10.86,0.93,12,0.41,677.00,7919.00,9510,20240423,-22.71,5110,20241209,43.84,8220,-10.58,20250306,5390,36.36,20250203,9510,-22.71,20240423,5110,43.84,20241209,2.35,Y,419120,500,38 억,,156525,N,N,1437,N,00,N 20250422,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-130,5,-1.74,204819160,27864,52.06,7470,7480,7260,9720,5240,7480,7350.67,2.01,0,4273,7666,7572,7476,7382,7286,7525,7335,39,2240,500,5230,10,1,7774326,571,10.86,0.93,12,0.36,677.00,7919.00,9510,20240423,-22.71,5110,20241209,43.84,8220,-10.58,20250306,5390,36.36,20250203,9510,-22.71,20240423,5110,43.84,20241209,2.35,Y,419120,500,38 억,,156525,N,N,1437,N,00,N diff --git a/419530/price/prices-20250401.csv b/419530/price/prices-20250401.csv index 1d309668e365..f1c51e0dd327 100644 --- a/419530/price/prices-20250401.csv +++ b/419530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,36400,800,2,2.25,4561193325,127016,114.38,35650,36500,35000,46250,24950,35600,35910.08,14.57,0,12621,36966,36282,35741,35057,34516,36012,34787,44,10650,500,26340,50,1,8770930,3193,-16.08,10.78,12,1.45,-2263.00,3377.00,37950,20250418,-4.08,8800,20240625,313.64,37950,-4.08,20250418,12340,194.98,20250102,37950,-4.08,20250418,8800,313.64,20240625,2.47,Y,419530,500,43 억,,1277666,N,N,2829,N,00,N +20250423,151244,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,36100,500,2,1.40,4372261000,121812,109.70,35650,36500,35000,46250,24950,35600,35893.52,14.57,0,14696,36966,36282,35741,35057,34516,36012,34787,44,10650,500,26340,50,1,8770930,3166,-15.95,10.69,12,1.39,-2263.00,3377.00,37950,20250418,-4.87,8800,20240625,310.23,37950,-4.87,20250418,12340,192.54,20250102,37950,-4.87,20250418,8800,310.23,20240625,2.47,Y,419530,500,43 억,,1277666,N,N,2491,N,00,N +20250423,141243,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,36300,700,2,1.97,3568205400,99655,89.74,35650,36400,35000,46250,24950,35600,35805.59,14.57,0,14744,36966,36282,35741,35057,34516,36012,34787,44,10650,500,26340,50,1,8770930,3184,-16.04,10.75,12,1.14,-2263.00,3377.00,37950,20250418,-4.35,8800,20240625,312.50,37950,-4.35,20250418,12340,194.17,20250102,37950,-4.35,20250418,8800,312.50,20240625,2.47,Y,419530,500,43 억,,1277666,N,N,2491,N,00,N +20250423,131242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,36100,500,2,1.40,3185074325,89054,80.20,35650,36400,35000,46250,24950,35600,35765.65,14.57,0,12727,36966,36282,35741,35057,34516,36012,34787,44,10650,500,26340,50,1,8770930,3166,-15.95,10.69,12,1.02,-2263.00,3377.00,37950,20250418,-4.87,8800,20240625,310.23,37950,-4.87,20250418,12340,192.54,20250102,37950,-4.87,20250418,8800,310.23,20240625,2.47,Y,419530,500,43 억,,1277666,N,N,2491,N,00,N +20250423,121245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,36350,750,2,2.11,2785065350,77989,70.23,35650,36400,35000,46250,24950,35600,35711.00,14.57,0,9859,36966,36282,35741,35057,34516,36012,34787,44,10650,500,26340,50,1,8770930,3188,-16.06,10.76,12,0.89,-2263.00,3377.00,37950,20250418,-4.22,8800,20240625,313.07,37950,-4.22,20250418,12340,194.57,20250102,37950,-4.22,20250418,8800,313.07,20240625,2.47,Y,419530,500,43 억,,1277666,N,N,2491,N,00,N +20250423,111246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,35600,0,3,0.00,1859183875,52345,47.14,35650,36250,35000,46250,24950,35600,35517.89,14.57,0,2596,36966,36282,35741,35057,34516,36012,34787,44,10650,500,26340,50,1,8770930,3122,-15.73,10.54,12,0.60,-2263.00,3377.00,37950,20250418,-6.19,8800,20240625,304.55,37950,-6.19,20250418,12340,188.49,20250102,37950,-6.19,20250418,8800,304.55,20240625,2.47,Y,419530,500,43 억,,1277666,N,N,2491,N,00,N +20250423,101248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,35600,0,3,0.00,1095782025,30723,27.67,35650,36250,35350,46250,24950,35600,35666.51,14.57,0,-1688,36966,36282,35741,35057,34516,36012,34787,44,10650,500,26340,50,1,8770930,3122,-15.73,10.54,12,0.35,-2263.00,3377.00,37950,20250418,-6.19,8800,20240625,304.55,37950,-6.19,20250418,12340,188.49,20250102,37950,-6.19,20250418,8800,304.55,20240625,2.47,Y,419530,500,43 억,,1277666,N,N,2491,N,00,N +20250423,091254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,35400,-200,5,-0.56,367526400,10324,9.30,35650,35950,35350,46250,24950,35600,35599.23,14.57,0,-1098,36966,36282,35741,35057,34516,36012,34787,44,10650,500,26340,50,1,8770930,3105,-15.64,10.48,12,0.12,-2263.00,3377.00,37950,20250418,-6.72,8800,20240625,302.27,37950,-6.72,20250418,12340,186.87,20250102,37950,-6.72,20250418,8800,302.27,20240625,2.47,Y,419530,500,43 억,,1277666,N,N,2491,N,00,N 20250422,161214,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,35600,-500,5,-1.39,3950138225,110696,54.55,35700,36425,35200,46900,25300,36100,35684.57,14.51,0,4270,38433,37266,36283,35116,34133,37175,35025,44,10800,500,26710,50,1,8770930,3122,-15.73,10.54,12,1.26,-2263.00,3377.00,37950,20250418,-6.19,8800,20240625,304.55,37950,-6.19,20250418,12340,188.49,20250102,37950,-6.19,20250418,8800,304.55,20240625,2.45,Y,419530,500,43 억,,1272852,N,N,2491,N,00,N 20250422,151237,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,35600,-500,5,-1.39,3801060825,106508,52.48,35700,36425,35200,46900,25300,36100,35688.03,14.51,0,4342,38433,37266,36283,35116,34133,37175,35025,44,10800,500,26710,50,1,8770930,3122,-15.73,10.54,12,1.21,-2263.00,3377.00,37950,20250418,-6.19,8800,20240625,304.55,37950,-6.19,20250418,12340,188.49,20250102,37950,-6.19,20250418,8800,304.55,20240625,2.45,Y,419530,500,43 억,,1272852,N,N,2075,N,00,N 20250422,141238,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,35200,-900,5,-2.49,3317019675,92817,45.74,35700,36425,35200,46900,25300,36100,35737.20,14.51,0,-1133,38433,37266,36283,35116,34133,37175,35025,44,10800,500,26710,50,1,8770930,3087,-15.55,10.42,12,1.06,-2263.00,3377.00,37950,20250418,-7.25,8800,20240625,300.00,37950,-7.25,20250418,12340,185.25,20250102,37950,-7.25,20250418,8800,300.00,20240625,2.45,Y,419530,500,43 억,,1272852,N,N,2075,N,00,N diff --git a/419540/price/prices-20250401.csv b/419540/price/prices-20250401.csv index eb88462ff94e..36777c53dcff 100644 --- a/419540/price/prices-20250401.csv +++ b/419540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1940,-130,5,-6.28,1185942380,602775,41.77,2075,2075,1925,2690,1450,2070,1967.81,2.83,0,1288,2283,2176,2093,1986,1903,2230,2040,23,620,100,1490,1,1,22992511,446,52.43,2.28,12,2.62,37.00,851.00,2595,20240620,-25.24,1419,20241209,36.72,2210,-12.22,20250409,1560,24.36,20250203,2595,-25.24,20240620,1419,36.72,20241209,3.81,Y,419540,100,22 억,,651395,N,N,2273,N,00,N +20250423,151244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1934,-136,5,-6.57,1138828169,578499,40.09,2075,2075,1925,2690,1450,2070,1968.58,2.83,0,-382,2283,2176,2093,1986,1903,2230,2040,23,620,100,1490,1,1,22992511,445,52.27,2.27,12,2.52,37.00,851.00,2595,20240620,-25.47,1419,20241209,36.29,2210,-12.49,20250409,1560,23.97,20250203,2595,-25.47,20240620,1419,36.29,20241209,3.81,Y,419540,100,22 억,,651395,N,N,2273,N,00,N +20250423,141243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1937,-133,5,-6.43,956924508,484337,33.57,2075,2075,1925,2690,1450,2070,1975.72,2.83,0,-23114,2283,2176,2093,1986,1903,2230,2040,23,620,100,1490,1,1,22992511,445,52.35,2.28,12,2.11,37.00,851.00,2595,20240620,-25.36,1419,20241209,36.50,2210,-12.35,20250409,1560,24.17,20250203,2595,-25.36,20240620,1419,36.50,20241209,3.81,Y,419540,100,22 억,,651395,N,N,2273,N,00,N +20250423,131242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1937,-133,5,-6.43,851997792,430061,29.81,2075,2075,1929,2690,1450,2070,1981.09,2.83,0,-18991,2283,2176,2093,1986,1903,2230,2040,23,620,100,1490,1,1,22992511,445,52.35,2.28,12,1.87,37.00,851.00,2595,20240620,-25.36,1419,20241209,36.50,2210,-12.35,20250409,1560,24.17,20250203,2595,-25.36,20240620,1419,36.50,20241209,3.81,Y,419540,100,22 억,,651395,N,N,2273,N,00,N +20250423,121246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1960,-110,5,-5.31,602732792,301789,20.92,2075,2075,1955,2690,1450,2070,1997.18,2.83,0,-15905,2283,2176,2093,1986,1903,2230,2040,23,620,100,1490,1,1,22992511,451,52.97,2.30,12,1.31,37.00,851.00,2595,20240620,-24.47,1419,20241209,38.13,2210,-11.31,20250409,1560,25.64,20250203,2595,-24.47,20240620,1419,38.13,20241209,3.81,Y,419540,100,22 억,,651395,N,N,2273,N,00,N +20250423,111246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1967,-103,5,-4.98,552868678,276403,19.16,2075,2075,1955,2690,1450,2070,2000.20,2.83,0,-12138,2283,2176,2093,1986,1903,2230,2040,23,620,100,1490,1,1,22992511,452,53.16,2.31,12,1.20,37.00,851.00,2595,20240620,-24.20,1419,20241209,38.62,2210,-11.00,20250409,1560,26.09,20250203,2595,-24.20,20240620,1419,38.62,20241209,3.81,Y,419540,100,22 억,,651395,N,N,2273,N,00,N +20250423,101249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1984,-86,5,-4.15,523860651,261662,18.13,2075,2075,1955,2690,1450,2070,2002.03,2.83,0,-15744,2283,2176,2093,1986,1903,2230,2040,23,620,100,1490,1,1,22992511,456,53.62,2.33,12,1.14,37.00,851.00,2595,20240620,-23.55,1419,20241209,39.82,2210,-10.23,20250409,1560,27.18,20250203,2595,-23.55,20240620,1419,39.82,20241209,3.81,Y,419540,100,22 억,,651395,N,N,2273,N,00,N +20250423,091255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,-50,5,-2.42,186370115,91440,6.34,2075,2075,2010,2690,1450,2070,2038.14,2.83,0,-16894,2283,2176,2093,1986,1903,2230,2040,23,620,100,1490,5,1,22992511,464,54.59,2.37,12,0.40,37.00,851.00,2595,20240620,-22.16,1419,20241209,42.35,2210,-8.60,20250409,1560,29.49,20250203,2595,-22.16,20240620,1419,42.35,20241209,3.81,Y,419540,100,22 억,,651395,N,N,2273,N,00,N 20250422,161214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,10,2,0.49,3049166372,1438251,140.60,2065,2200,2010,2675,1445,2060,2120.14,2.76,0,16455,2280,2170,2085,1975,1890,2127,1932,23,615,100,1480,5,1,22992511,476,55.95,2.43,12,6.26,37.00,851.00,2595,20240620,-20.23,1419,20241209,45.88,2210,-6.33,20250409,1560,32.69,20250203,2595,-20.23,20240620,1419,45.88,20241209,3.91,Y,419540,100,22 억,,634181,N,N,2273,N,00,N 20250422,151237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2055,-5,5,-0.24,3013850897,1421117,138.93,2065,2200,2010,2675,1445,2060,2120.80,2.76,0,17323,2280,2170,2085,1975,1890,2127,1932,23,615,100,1480,5,1,22992511,472,55.54,2.41,12,6.18,37.00,851.00,2595,20240620,-20.81,1419,20241209,44.82,2210,-7.01,20250409,1560,31.73,20250203,2595,-20.81,20240620,1419,44.82,20241209,3.91,Y,419540,100,22 억,,634181,N,N,5268,N,00,N 20250422,141238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2110,50,2,2.43,2793467342,1314522,128.51,2065,2200,2010,2675,1445,2060,2125.13,2.76,0,6959,2280,2170,2085,1975,1890,2127,1932,23,615,100,1480,5,1,22992511,485,57.03,2.48,12,5.72,37.00,851.00,2595,20240620,-18.69,1419,20241209,48.70,2210,-4.52,20250409,1560,35.26,20250203,2595,-18.69,20240620,1419,48.70,20241209,3.91,Y,419540,100,22 억,,634181,N,N,5268,N,00,N diff --git a/420570/price/prices-20250401.csv b/420570/price/prices-20250401.csv index fed8b613eaa6..b6a42da2ad11 100644 --- a/420570/price/prices-20250401.csv +++ b/420570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11190,-100,5,-0.89,285882240,25563,84.55,11300,11450,10990,14670,7910,11290,11183.44,1.35,0,3543,11536,11412,11236,11112,10936,11475,11175,29,3380,500,6990,10,1,5847483,654,-38.85,2.05,12,0.44,-288.00,5467.00,41250,20240530,-72.87,7940,20241209,40.93,16340,-31.52,20250306,8200,36.46,20250203,41250,-72.87,20240530,7940,40.93,20241209,1.90,Y,420570,500,29 억,,79035,N,N,440,N,00,N +20250423,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11180,-110,5,-0.97,265511040,23740,78.52,11300,11450,10990,14670,7910,11290,11184.12,1.35,0,3051,11536,11412,11236,11112,10936,11475,11175,29,3380,500,6990,10,1,5847483,654,-38.82,2.04,12,0.41,-288.00,5467.00,41250,20240530,-72.90,7940,20241209,40.81,16340,-31.58,20250306,8200,36.34,20250203,41250,-72.90,20240530,7940,40.81,20241209,1.90,Y,420570,500,29 억,,79035,N,N,84,N,00,N +20250423,141243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,-70,5,-0.62,240046060,21460,70.98,11300,11450,10990,14670,7910,11290,11185.74,1.35,0,1710,11536,11412,11236,11112,10936,11475,11175,29,3380,500,6990,10,1,5847483,656,-38.96,2.05,12,0.37,-288.00,5467.00,41250,20240530,-72.80,7940,20241209,41.31,16340,-31.33,20250306,8200,36.83,20250203,41250,-72.80,20240530,7940,41.31,20241209,1.90,Y,420570,500,29 억,,79035,N,N,84,N,00,N +20250423,131242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,-70,5,-0.62,208249010,18622,61.59,11300,11450,10990,14670,7910,11290,11182.96,1.35,0,757,11536,11412,11236,11112,10936,11475,11175,29,3380,500,6990,10,1,5847483,656,-38.96,2.05,12,0.32,-288.00,5467.00,41250,20240530,-72.80,7940,20241209,41.31,16340,-31.33,20250306,8200,36.83,20250203,41250,-72.80,20240530,7940,41.31,20241209,1.90,Y,420570,500,29 억,,79035,N,N,84,N,00,N +20250423,121246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,-140,5,-1.24,160601980,14370,47.53,11300,11450,10990,14670,7910,11290,11176.20,1.35,0,261,11536,11412,11236,11112,10936,11475,11175,29,3380,500,6990,10,1,5847483,652,-38.72,2.04,12,0.25,-288.00,5467.00,41250,20240530,-72.97,7940,20241209,40.43,16340,-31.76,20250306,8200,35.98,20250203,41250,-72.97,20240530,7940,40.43,20241209,1.90,Y,420570,500,29 억,,79035,N,N,84,N,00,N +20250423,111246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11250,-40,5,-0.35,123651990,11055,36.57,11300,11450,10990,14670,7910,11290,11185.16,1.35,0,-1496,11536,11412,11236,11112,10936,11475,11175,29,3380,500,6990,10,1,5847483,658,-39.06,2.06,12,0.19,-288.00,5467.00,41250,20240530,-72.73,7940,20241209,41.69,16340,-31.15,20250306,8200,37.20,20250203,41250,-72.73,20240530,7940,41.69,20241209,1.90,Y,420570,500,29 억,,79035,N,N,84,N,00,N +20250423,101249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11090,-200,5,-1.77,83177880,7393,24.45,11300,11450,11040,14670,7910,11290,11250.90,1.35,0,-1309,11536,11412,11236,11112,10936,11475,11175,29,3380,500,6990,10,1,5847483,648,-38.51,2.03,12,0.13,-288.00,5467.00,41250,20240530,-73.12,7940,20241209,39.67,16340,-32.13,20250306,8200,35.24,20250203,41250,-73.12,20240530,7940,39.67,20241209,1.90,Y,420570,500,29 억,,79035,N,N,84,N,00,N +20250423,091255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11340,50,2,0.44,28362450,2500,8.27,11300,11450,11290,14670,7910,11290,11344.98,1.35,0,-114,11536,11412,11236,11112,10936,11475,11175,29,3380,500,6990,10,1,5847483,663,-39.38,2.07,12,0.04,-288.00,5467.00,41250,20240530,-72.51,7940,20241209,42.82,16340,-30.60,20250306,8200,38.29,20250203,41250,-72.51,20240530,7940,42.82,20241209,1.90,Y,420570,500,29 억,,79035,N,N,84,N,00,N 20250422,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11290,10,2,0.09,333344150,29895,66.37,11080,11360,11060,14660,7900,11280,11150.50,1.31,0,2711,11920,11600,11400,11080,10880,11500,10980,29,3380,500,6990,10,1,5847483,660,-39.20,2.07,12,0.51,-288.00,5467.00,41250,20240530,-72.63,7940,20241209,42.19,16340,-30.91,20250306,8200,37.68,20250203,41250,-72.63,20240530,7940,42.19,20241209,1.90,Y,420570,500,29 억,,76315,N,N,84,N,00,N 20250422,151237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11270,-10,5,-0.09,325351820,29187,64.80,11080,11360,11060,14660,7900,11280,11147.15,1.31,0,2498,11920,11600,11400,11080,10880,11500,10980,29,3380,500,6990,10,1,5847483,659,-39.13,2.06,12,0.50,-288.00,5467.00,41250,20240530,-72.68,7940,20241209,41.94,16340,-31.03,20250306,8200,37.44,20250203,41250,-72.68,20240530,7940,41.94,20241209,1.90,Y,420570,500,29 억,,76315,N,N,159,N,00,N 20250422,141238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-180,5,-1.60,307534990,27592,61.26,11080,11360,11060,14660,7900,11280,11145.80,1.31,0,1312,11920,11600,11400,11080,10880,11500,10980,29,3380,500,6990,10,1,5847483,649,-38.54,2.03,12,0.47,-288.00,5467.00,41250,20240530,-73.09,7940,20241209,39.80,16340,-32.07,20250306,8200,35.37,20250203,41250,-73.09,20240530,7940,39.80,20241209,1.90,Y,420570,500,29 억,,76315,N,N,159,N,00,N diff --git a/420770/price/prices-20250401.csv b/420770/price/prices-20250401.csv index 084a6d7a3386..d29e3fbb5454 100644 --- a/420770/price/prices-20250401.csv +++ b/420770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161223,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25800,1800,2,7.50,800983700,31651,134.79,24200,26400,24200,31200,16800,24000,25306.21,0.96,0,10423,24733,24366,24083,23716,23433,24225,23575,25,7200,200,17280,50,1,12675758,3270,95.91,1.59,12,0.25,269.00,16227.00,82100,20240412,-68.57,20300,20241209,27.09,35750,-27.83,20250217,22000,17.27,20250409,68700,-62.45,20240509,20300,27.09,20241209,1.45,Y,420770,200,25 억,,122121,N,N,1854,N,00,N +20250423,151245,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25650,1650,2,6.88,602933750,24003,102.22,24200,25700,24200,31200,16800,24000,25119.10,0.96,0,9678,24733,24366,24083,23716,23433,24225,23575,25,7200,200,17280,50,1,12675758,3251,95.35,1.58,12,0.19,269.00,16227.00,82100,20240412,-68.76,20300,20241209,26.35,35750,-28.25,20250217,22000,16.59,20250409,68700,-62.66,20240509,20300,26.35,20241209,1.45,Y,420770,200,25 억,,122121,N,N,4594,N,00,N +20250423,141244,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25600,1600,2,6.67,531232300,21204,90.30,24200,25650,24200,31200,16800,24000,25053.40,0.96,0,8148,24733,24366,24083,23716,23433,24225,23575,25,7200,200,17280,50,1,12675758,3245,95.17,1.58,12,0.17,269.00,16227.00,82100,20240412,-68.82,20300,20241209,26.11,35750,-28.39,20250217,22000,16.36,20250409,68700,-62.74,20240509,20300,26.11,20241209,1.45,Y,420770,200,25 억,,122121,N,N,4594,N,00,N +20250423,131243,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25400,1400,2,5.83,387393250,15568,66.30,24200,25450,24200,31200,16800,24000,24883.94,0.96,0,8117,24733,24366,24083,23716,23433,24225,23575,25,7200,200,17280,50,1,12675758,3220,94.42,1.57,12,0.12,269.00,16227.00,82100,20240412,-69.06,20300,20241209,25.12,35750,-28.95,20250217,22000,15.45,20250409,68700,-63.03,20240509,20300,25.12,20241209,1.45,Y,420770,200,25 억,,122121,N,N,4594,N,00,N +20250423,121246,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25100,1100,2,4.58,261081350,10556,44.95,24200,25150,24200,31200,16800,24000,24732.98,0.96,0,5083,24733,24366,24083,23716,23433,24225,23575,25,7200,200,17280,50,1,12675758,3182,93.31,1.55,12,0.08,269.00,16227.00,82100,20240412,-69.43,20300,20241209,23.65,35750,-29.79,20250217,22000,14.09,20250409,68700,-63.46,20240509,20300,23.65,20241209,1.45,Y,420770,200,25 억,,122121,N,N,4594,N,00,N +20250423,111247,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24700,700,2,2.92,155144800,6304,26.85,24200,24850,24200,31200,16800,24000,24610.53,0.96,0,3533,24733,24366,24083,23716,23433,24225,23575,25,7200,200,17280,50,1,12675758,3131,91.82,1.52,12,0.05,269.00,16227.00,82100,20240412,-69.91,20300,20241209,21.67,35750,-30.91,20250217,22000,12.27,20250409,68700,-64.05,20240509,20300,21.67,20241209,1.45,Y,420770,200,25 억,,122121,N,N,4594,N,00,N +20250423,101249,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24650,650,2,2.71,102464850,4173,17.77,24200,24750,24200,31200,16800,24000,24554.24,0.96,0,2217,24733,24366,24083,23716,23433,24225,23575,25,7200,200,17280,50,1,12675758,3125,91.64,1.52,12,0.03,269.00,16227.00,82100,20240412,-69.98,20300,20241209,21.43,35750,-31.05,20250217,22000,12.05,20250409,68700,-64.12,20240509,20300,21.43,20241209,1.45,Y,420770,200,25 억,,122121,N,N,4594,N,00,N +20250423,091255,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24600,600,2,2.50,25872000,1059,4.51,24200,24600,24200,31200,16800,24000,24430.59,0.96,0,688,24733,24366,24083,23716,23433,24225,23575,25,7200,200,17280,50,1,12675758,3118,91.45,1.52,12,0.01,269.00,16227.00,82100,20240412,-70.04,20300,20241209,21.18,35750,-31.19,20250217,22000,11.82,20250409,68700,-64.19,20240509,20300,21.18,20241209,1.45,Y,420770,200,25 억,,122121,N,N,4594,N,00,N 20250422,161215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24000,-400,5,-1.64,562409650,23482,226.88,24150,24450,23800,31700,17100,24400,23950.64,0.98,0,-2165,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3042,89.22,1.48,12,0.19,269.00,16227.00,82100,20240412,-70.77,20300,20241209,18.23,35750,-32.87,20250217,22000,9.09,20250409,68700,-65.07,20240509,20300,18.23,20241209,1.45,Y,420770,200,25 억,,124387,N,N,4594,N,00,N 20250422,151237,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23900,-500,5,-2.05,514414650,21482,207.56,24150,24450,23800,31700,17100,24400,23946.31,0.98,0,-1377,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3030,88.85,1.47,12,0.17,269.00,16227.00,82100,20240412,-70.89,20300,20241209,17.73,35750,-33.15,20250217,22000,8.64,20250409,68700,-65.21,20240509,20300,17.73,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N 20250422,141238,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23950,-450,5,-1.84,438120500,18294,176.75,24150,24450,23800,31700,17100,24400,23948.86,0.98,0,-1132,25066,24732,24316,23982,23566,24900,24150,25,7300,200,17560,50,1,12675758,3036,89.03,1.48,12,0.14,269.00,16227.00,82100,20240412,-70.83,20300,20241209,17.98,35750,-33.01,20250217,22000,8.86,20250409,68700,-65.14,20240509,20300,17.98,20241209,1.45,Y,420770,200,25 억,,124387,N,N,959,N,00,N diff --git a/424760/price/prices-20250401.csv b/424760/price/prices-20250401.csv index c9a75b70457c..68e144ea9714 100644 --- a/424760/price/prices-20250401.csv +++ b/424760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,902,-28,5,-3.01,149643998,158656,144.86,930,990,902,1209,651,930,943.13,0.91,0,-3881,1015,972,931,888,847,952,868,20,279,100,570,1,1,19665002,177,-14.79,0.72,12,0.81,-61.00,1256.00,2065,20240514,-56.32,673,20241209,34.03,1150,-21.57,20250124,770,17.14,20250319,2065,-56.32,20240514,673,34.03,20241209,0.34,Y,424760,100,19 억,,179751,N,N,526,N,00,N +20250423,151245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,932,2,2,0.22,138466340,146333,133.61,930,990,910,1209,651,930,946.24,0.91,0,6352,1015,972,931,888,847,952,868,20,279,100,570,1,1,19665002,183,-15.28,0.74,12,0.74,-61.00,1256.00,2065,20240514,-54.87,673,20241209,38.48,1150,-18.96,20250124,770,21.04,20250319,2065,-54.87,20240514,673,38.48,20241209,0.34,Y,424760,100,19 억,,179751,N,N,526,N,00,N +20250423,141244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-10,5,-1.08,131725577,139025,126.94,930,990,910,1209,651,930,947.50,0.91,0,3790,1015,972,931,888,847,952,868,20,279,100,570,1,1,19665002,181,-15.08,0.73,12,0.71,-61.00,1256.00,2065,20240514,-55.45,673,20241209,36.70,1150,-20.00,20250124,770,19.48,20250319,2065,-55.45,20240514,673,36.70,20241209,0.34,Y,424760,100,19 억,,179751,N,N,526,N,00,N +20250423,131243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,0,3,0.00,109301235,114621,104.66,930,990,930,1209,651,930,953.59,0.91,0,2565,1015,972,931,888,847,952,868,20,279,100,570,1,1,19665002,183,-15.25,0.74,12,0.58,-61.00,1256.00,2065,20240514,-54.96,673,20241209,38.19,1150,-19.13,20250124,770,20.78,20250319,2065,-54.96,20240514,673,38.19,20241209,0.34,Y,424760,100,19 억,,179751,N,N,526,N,00,N +20250423,121247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,958,28,2,3.01,68448061,70823,64.67,930,990,930,1209,651,930,966.47,0.91,0,-7844,1015,972,931,888,847,952,868,20,279,100,570,1,1,19665002,188,-15.70,0.76,12,0.36,-61.00,1256.00,2065,20240514,-53.61,673,20241209,42.35,1150,-16.70,20250124,770,24.42,20250319,2065,-53.61,20240514,673,42.35,20241209,0.34,Y,424760,100,19 억,,179751,N,N,526,N,00,N +20250423,111247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,962,32,2,3.44,59532760,61415,56.08,930,990,930,1209,651,930,969.35,0.91,0,-7070,1015,972,931,888,847,952,868,20,279,100,570,1,1,19665002,189,-15.77,0.77,12,0.31,-61.00,1256.00,2065,20240514,-53.41,673,20241209,42.94,1150,-16.35,20250124,770,24.94,20250319,2065,-53.41,20240514,673,42.94,20241209,0.34,Y,424760,100,19 억,,179751,N,N,526,N,00,N +20250423,101249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,975,45,2,4.84,53077807,54783,50.02,930,990,930,1209,651,930,968.87,0.91,0,-9793,1015,972,931,888,847,952,868,20,279,100,570,1,1,19665002,192,-15.98,0.78,12,0.28,-61.00,1256.00,2065,20240514,-52.78,673,20241209,44.87,1150,-15.22,20250124,770,26.62,20250319,2065,-52.78,20240514,673,44.87,20241209,0.34,Y,424760,100,19 억,,179751,N,N,526,N,00,N +20250423,091256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,942,12,2,1.29,8738789,9344,8.53,930,972,930,1209,651,930,935.23,0.91,0,768,1015,972,931,888,847,952,868,20,279,100,570,1,1,19665002,185,-15.44,0.75,12,0.05,-61.00,1256.00,2065,20240514,-54.38,673,20241209,39.97,1150,-18.09,20250124,770,22.34,20250319,2065,-54.38,20240514,673,39.97,20241209,0.34,Y,424760,100,19 억,,179751,N,N,526,N,00,N 20250422,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,-6,5,-0.64,102538001,109522,73.34,942,974,890,1216,656,936,936.23,0.95,0,-6791,1051,993,960,902,869,977,886,20,280,100,580,1,1,19665002,183,-15.25,0.74,12,0.56,-61.00,1256.00,2065,20240514,-54.96,673,20241209,38.19,1150,-19.13,20250124,770,20.78,20250319,2065,-54.96,20240514,673,38.19,20241209,0.34,Y,424760,100,19 억,,186453,N,N,526,N,00,N 20250422,151238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,945,9,2,0.96,97997088,104647,70.08,942,974,890,1216,656,936,936.45,0.95,0,-6752,1051,993,960,902,869,977,886,20,280,100,580,1,1,19665002,186,-15.49,0.75,12,0.53,-61.00,1256.00,2065,20240514,-54.24,673,20241209,40.42,1150,-17.83,20250124,770,22.73,20250319,2065,-54.24,20240514,673,40.42,20241209,0.34,Y,424760,100,19 억,,186453,N,N,44,N,00,N 20250422,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,966,30,2,3.21,96595822,103176,69.09,942,974,890,1216,656,936,936.22,0.95,0,-7204,1051,993,960,902,869,977,886,20,280,100,580,1,1,19665002,190,-15.84,0.77,12,0.52,-61.00,1256.00,2065,20240514,-53.22,673,20241209,43.54,1150,-16.00,20250124,770,25.45,20250319,2065,-53.22,20240514,673,43.54,20241209,0.34,Y,424760,100,19 억,,186453,N,N,44,N,00,N diff --git a/424960/price/prices-20250401.csv b/424960/price/prices-20250401.csv index b37f304fe61a..371fbe36e65b 100644 --- a/424960/price/prices-20250401.csv +++ b/424960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9530,590,2,6.60,1112102715,119056,258.82,9330,9560,9160,11620,6260,8940,9340.99,2.39,0,23607,9053,8996,8883,8826,8713,9025,8855,78,2680,500,6250,10,1,15677340,1494,-22.91,9.24,12,0.76,-416.00,1031.00,16930,20250219,-43.71,5740,20240805,66.03,16930,-43.71,20250219,7560,26.06,20250409,16930,-43.71,20250219,5740,66.03,20240805,1.26,Y,424960,500,78 억,,374042,N,N,4083,N,00,N +20250423,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9560,620,2,6.94,1072944635,114942,249.87,9330,9560,9160,11620,6260,8940,9334.66,2.39,0,23120,9053,8996,8883,8826,8713,9025,8855,78,2680,500,6250,10,1,15677340,1499,-22.98,9.27,12,0.73,-416.00,1031.00,16930,20250219,-43.53,5740,20240805,66.55,16930,-43.53,20250219,7560,26.46,20250409,16930,-43.53,20250219,5740,66.55,20240805,1.26,Y,424960,500,78 억,,374042,N,N,2270,N,00,N +20250423,141244,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9390,450,2,5.03,815451345,87737,190.73,9330,9460,9160,11620,6260,8940,9294.27,2.39,0,17599,9053,8996,8883,8826,8713,9025,8855,78,2680,500,6250,10,1,15677340,1472,-22.57,9.11,12,0.56,-416.00,1031.00,16930,20250219,-44.54,5740,20240805,63.59,16930,-44.54,20250219,7560,24.21,20250409,16930,-44.54,20250219,5740,63.59,20240805,1.26,Y,424960,500,78 억,,374042,N,N,2270,N,00,N +20250423,131243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9340,400,2,4.47,625108265,67483,146.70,9330,9430,9160,11620,6260,8940,9263.20,2.39,0,12640,9053,8996,8883,8826,8713,9025,8855,78,2680,500,6250,10,1,15677340,1464,-22.45,9.06,12,0.43,-416.00,1031.00,16930,20250219,-44.83,5740,20240805,62.72,16930,-44.83,20250219,7560,23.54,20250409,16930,-44.83,20250219,5740,62.72,20240805,1.26,Y,424960,500,78 억,,374042,N,N,2270,N,00,N +20250423,121247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9350,410,2,4.59,547872500,59220,128.74,9330,9430,9160,11620,6260,8940,9251.48,2.39,0,9546,9053,8996,8883,8826,8713,9025,8855,78,2680,500,6250,10,1,15677340,1466,-22.48,9.07,12,0.38,-416.00,1031.00,16930,20250219,-44.77,5740,20240805,62.89,16930,-44.77,20250219,7560,23.68,20250409,16930,-44.77,20250219,5740,62.89,20240805,1.26,Y,424960,500,78 억,,374042,N,N,2270,N,00,N +20250423,111247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,330,2,3.69,415593460,44982,97.79,9330,9430,9160,11620,6260,8940,9239.11,2.39,0,4261,9053,8996,8883,8826,8713,9025,8855,78,2680,500,6250,10,1,15677340,1453,-22.28,8.99,12,0.29,-416.00,1031.00,16930,20250219,-45.25,5740,20240805,61.50,16930,-45.25,20250219,7560,22.62,20250409,16930,-45.25,20250219,5740,61.50,20240805,1.26,Y,424960,500,78 억,,374042,N,N,2270,N,00,N +20250423,101250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9220,280,2,3.13,347750460,37640,81.83,9330,9430,9160,11620,6260,8940,9238.85,2.39,0,-268,9053,8996,8883,8826,8713,9025,8855,78,2680,500,6250,10,1,15677340,1445,-22.16,8.94,12,0.24,-416.00,1031.00,16930,20250219,-45.54,5740,20240805,60.63,16930,-45.54,20250219,7560,21.96,20250409,16930,-45.54,20250219,5740,60.63,20240805,1.26,Y,424960,500,78 억,,374042,N,N,2270,N,00,N +20250423,091256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9230,290,2,3.24,141753290,15295,33.25,9330,9430,9190,11620,6260,8940,9267.95,2.39,0,-3256,9053,8996,8883,8826,8713,9025,8855,78,2680,500,6250,10,1,15677340,1447,-22.19,8.95,12,0.10,-416.00,1031.00,16930,20250219,-45.48,5740,20240805,60.80,16930,-45.48,20250219,7560,22.09,20250409,16930,-45.48,20250219,5740,60.80,20240805,1.26,Y,424960,500,78 억,,374042,N,N,2270,N,00,N 20250422,161215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8940,20,2,0.22,407736195,46000,97.17,8770,8940,8770,11590,6250,8920,8863.83,2.31,0,11833,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1402,-21.49,8.67,12,0.29,-416.00,1031.00,16930,20250219,-47.19,5740,20240805,55.75,16930,-47.19,20250219,7560,18.25,20250409,16930,-47.19,20250219,5740,55.75,20240805,1.16,Y,424960,500,78 억,,362416,N,N,2270,N,00,N 20250422,151238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8910,-10,5,-0.11,389849035,43996,92.93,8770,8940,8770,11590,6250,8920,8861.01,2.31,0,11641,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1397,-21.42,8.64,12,0.28,-416.00,1031.00,16930,20250219,-47.37,5740,20240805,55.23,16930,-47.37,20250219,7560,17.86,20250409,16930,-47.37,20250219,5740,55.23,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N 20250422,141239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8890,-30,5,-0.34,300511210,33943,71.70,8770,8940,8770,11590,6250,8920,8853.41,2.31,0,11420,9380,9150,9030,8800,8680,9090,8740,78,2670,500,6240,10,1,15677340,1394,-21.37,8.62,12,0.22,-416.00,1031.00,16930,20250219,-47.49,5740,20240805,54.88,16930,-47.49,20250219,7560,17.59,20250409,16930,-47.49,20250219,5740,54.88,20240805,1.16,Y,424960,500,78 억,,362416,N,N,1027,N,00,N diff --git a/424980/price/prices-20250401.csv b/424980/price/prices-20250401.csv index 8cacc1f019c0..84cdece1202f 100644 --- a/424980/price/prices-20250401.csv +++ b/424980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,-280,5,-4.10,742043480,110295,13.77,7110,7110,6470,8870,4790,6830,6728.00,1.01,0,-993,9283,8056,7373,6146,5463,7715,5805,30,2040,500,4230,10,1,5918890,388,-4.93,1.28,12,1.86,-1328.00,5115.00,23750,20240503,-72.42,4445,20250409,47.36,8600,-23.84,20250422,4445,47.36,20250409,23750,-72.42,20240503,4445,47.36,20250409,1.51,Y,424980,500,29 억,,60030,N,N,1523,N,00,N +20250423,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-80,5,-1.17,666838280,98916,12.35,7110,7110,6470,8870,4790,6830,6741.46,1.01,0,514,9283,8056,7373,6146,5463,7715,5805,30,2040,500,4230,10,1,5918890,400,-5.08,1.32,12,1.67,-1328.00,5115.00,23750,20240503,-71.58,4445,20250409,51.86,8600,-21.51,20250422,4445,51.86,20250409,23750,-71.58,20240503,4445,51.86,20250409,1.51,Y,424980,500,29 억,,60030,N,N,7848,N,00,N +20250423,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-260,5,-3.81,617866320,91583,11.44,7110,7110,6470,8870,4790,6830,6746.52,1.01,0,1933,9283,8056,7373,6146,5463,7715,5805,30,2040,500,4230,10,1,5918890,389,-4.95,1.28,12,1.55,-1328.00,5115.00,23750,20240503,-72.34,4445,20250409,47.81,8600,-23.60,20250422,4445,47.81,20250409,23750,-72.34,20240503,4445,47.81,20250409,1.51,Y,424980,500,29 억,,60030,N,N,7848,N,00,N +20250423,131243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-260,5,-3.81,548027885,80884,10.10,7110,7110,6550,8870,4790,6830,6775.48,1.01,0,1848,9283,8056,7373,6146,5463,7715,5805,30,2040,500,4230,10,1,5918890,389,-4.95,1.28,12,1.37,-1328.00,5115.00,23750,20240503,-72.34,4445,20250409,47.81,8600,-23.60,20250422,4445,47.81,20250409,23750,-72.34,20240503,4445,47.81,20250409,1.51,Y,424980,500,29 억,,60030,N,N,7848,N,00,N +20250423,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-160,5,-2.34,470444985,69127,8.63,7110,7110,6610,8870,4790,6830,6805.52,1.01,0,2267,9283,8056,7373,6146,5463,7715,5805,30,2040,500,4230,10,1,5918890,395,-5.02,1.30,12,1.17,-1328.00,5115.00,23750,20240503,-71.92,4445,20250409,50.06,8600,-22.44,20250422,4445,50.06,20250409,23750,-71.92,20240503,4445,50.06,20250409,1.51,Y,424980,500,29 억,,60030,N,N,7848,N,00,N +20250423,111247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,-160,5,-2.34,441017775,64691,8.08,7110,7110,6650,8870,4790,6830,6817.30,1.01,0,1890,9283,8056,7373,6146,5463,7715,5805,30,2040,500,4230,10,1,5918890,395,-5.02,1.30,12,1.09,-1328.00,5115.00,23750,20240503,-71.92,4445,20250409,50.06,8600,-22.44,20250422,4445,50.06,20250409,23750,-71.92,20240503,4445,50.06,20250409,1.51,Y,424980,500,29 억,,60030,N,N,7848,N,00,N +20250423,101250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-40,5,-0.59,374734080,54764,6.84,7110,7110,6680,8870,4790,6830,6842.71,1.01,0,2594,9283,8056,7373,6146,5463,7715,5805,30,2040,500,4230,10,1,5918890,402,-5.11,1.33,12,0.93,-1328.00,5115.00,23750,20240503,-71.41,4445,20250409,52.76,8600,-21.05,20250422,4445,52.76,20250409,23750,-71.41,20240503,4445,52.76,20250409,1.51,Y,424980,500,29 억,,60030,N,N,7848,N,00,N +20250423,091256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,-90,5,-1.32,188646870,27171,3.39,7110,7110,6690,8870,4790,6830,6942.95,1.01,0,-155,9283,8056,7373,6146,5463,7715,5805,30,2040,500,4230,10,1,5918890,399,-5.08,1.32,12,0.46,-1328.00,5115.00,23750,20240503,-71.62,4445,20250409,51.63,8600,-21.63,20250422,4445,51.63,20250409,23750,-71.62,20240503,4445,51.63,20250409,1.51,Y,424980,500,29 억,,60030,N,N,7848,N,00,N 20250422,161216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-420,5,-5.79,6021899220,795631,186.32,8150,8600,6690,9420,5080,7250,7570.89,1.43,0,-24483,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,404,-5.14,1.34,12,13.44,-1328.00,5115.00,23750,20240503,-71.24,4445,20250409,53.66,8600,-20.58,20250422,4445,53.66,20250409,23750,-71.24,20240503,4445,53.66,20250409,1.55,Y,424980,500,29 억,,84414,N,N,7848,N,00,N 20250422,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-330,5,-4.55,5901329770,778088,182.22,8150,8600,6690,9420,5080,7250,7584.40,1.43,0,-23931,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,410,-5.21,1.35,12,13.15,-1328.00,5115.00,23750,20240503,-70.86,4445,20250409,55.68,8600,-19.53,20250422,4445,55.68,20250409,23750,-70.86,20240503,4445,55.68,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N 20250422,141239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-400,5,-5.52,5760926250,757673,177.43,8150,8600,6690,9420,5080,7250,7603.45,1.43,0,-21544,8363,7806,6693,6136,5023,8085,6415,30,2170,500,4490,10,1,5918890,405,-5.16,1.34,12,12.80,-1328.00,5115.00,23750,20240503,-71.16,4445,20250409,54.11,8600,-20.35,20250422,4445,54.11,20250409,23750,-71.16,20240503,4445,54.11,20250409,1.55,Y,424980,500,29 억,,84414,N,N,44,N,00,N diff --git a/425040/price/prices-20250401.csv b/425040/price/prices-20250401.csv index 32b78f132c1c..0e4d7576d87e 100644 --- a/425040/price/prices-20250401.csv +++ b/425040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161224,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6670,200,2,3.09,351050100,53029,89.99,6580,6670,6540,8410,4530,6470,6619.96,4.29,0,14518,6590,6530,6480,6420,6370,6505,6395,107,1940,500,4390,10,1,21316062,1422,11.02,0.76,12,0.25,605.00,8773.00,22350,20240415,-70.16,5920,20250409,12.67,9820,-32.08,20250220,5920,12.67,20250409,21000,-68.24,20240529,5920,12.67,20250409,3.30,Y,425040,500,106 억,,915490,N,N,10741,N,00,N +20250423,151246,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6650,180,2,2.78,330313240,49911,84.70,6580,6670,6540,8410,4530,6470,6618.04,4.29,0,13684,6590,6530,6480,6420,6370,6505,6395,107,1940,500,4390,10,1,21316062,1418,10.99,0.76,12,0.23,605.00,8773.00,22350,20240415,-70.25,5920,20250409,12.33,9820,-32.28,20250220,5920,12.33,20250409,21000,-68.33,20240529,5920,12.33,20250409,3.30,Y,425040,500,106 억,,915490,N,N,14457,N,00,N +20250423,141245,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6650,180,2,2.78,301393830,45567,77.33,6580,6670,6540,8410,4530,6470,6614.30,4.29,0,10799,6590,6530,6480,6420,6370,6505,6395,107,1940,500,4390,10,1,21316062,1418,10.99,0.76,12,0.21,605.00,8773.00,22350,20240415,-70.25,5920,20250409,12.33,9820,-32.28,20250220,5920,12.33,20250409,21000,-68.33,20240529,5920,12.33,20250409,3.30,Y,425040,500,106 억,,915490,N,N,14457,N,00,N +20250423,131244,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6620,150,2,2.32,264148630,39965,67.82,6580,6660,6540,8410,4530,6470,6609.50,4.29,0,8104,6590,6530,6480,6420,6370,6505,6395,107,1940,500,4390,10,1,21316062,1411,10.94,0.75,12,0.19,605.00,8773.00,22350,20240415,-70.38,5920,20250409,11.82,9820,-32.59,20250220,5920,11.82,20250409,21000,-68.48,20240529,5920,11.82,20250409,3.30,Y,425040,500,106 억,,915490,N,N,14457,N,00,N +20250423,121247,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6660,190,2,2.94,222965940,33764,57.30,6580,6660,6540,8410,4530,6470,6603.66,4.29,0,5323,6590,6530,6480,6420,6370,6505,6395,107,1940,500,4390,10,1,21316062,1420,11.01,0.76,12,0.16,605.00,8773.00,22350,20240415,-70.20,5920,20250409,12.50,9820,-32.18,20250220,5920,12.50,20250409,21000,-68.29,20240529,5920,12.50,20250409,3.30,Y,425040,500,106 억,,915490,N,N,14457,N,00,N +20250423,111248,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6610,140,2,2.16,142654790,21650,36.74,6580,6640,6540,8410,4530,6470,6589.14,4.29,0,3443,6590,6530,6480,6420,6370,6505,6395,107,1940,500,4390,10,1,21316062,1409,10.93,0.75,12,0.10,605.00,8773.00,22350,20240415,-70.43,5920,20250409,11.66,9820,-32.69,20250220,5920,11.66,20250409,21000,-68.52,20240529,5920,11.66,20250409,3.30,Y,425040,500,106 억,,915490,N,N,14457,N,00,N +20250423,101250,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6600,130,2,2.01,81041120,12323,20.91,6580,6640,6540,8410,4530,6470,6576.41,4.29,0,1050,6590,6530,6480,6420,6370,6505,6395,107,1940,500,4390,10,1,21316062,1407,10.91,0.75,12,0.06,605.00,8773.00,22350,20240415,-70.47,5920,20250409,11.49,9820,-32.79,20250220,5920,11.49,20250409,21000,-68.57,20240529,5920,11.49,20250409,3.30,Y,425040,500,106 억,,915490,N,N,14457,N,00,N +20250423,091256,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6580,110,2,1.70,23291790,3539,6.01,6580,6640,6540,8410,4530,6470,6581.46,4.29,0,-618,6590,6530,6480,6420,6370,6505,6395,107,1940,500,4390,10,1,21316062,1403,10.88,0.75,12,0.02,605.00,8773.00,22350,20240415,-70.56,5920,20250409,11.15,9820,-32.99,20250220,5920,11.15,20250409,21000,-68.67,20240529,5920,11.15,20250409,3.30,Y,425040,500,106 억,,915490,N,N,14457,N,00,N 20250422,161216,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6470,-80,5,-1.22,381974005,58925,103.92,6530,6540,6430,8510,4590,6550,6482.38,4.32,0,-601,6783,6666,6543,6426,6303,6725,6485,107,1960,500,4450,10,1,21316062,1379,10.69,0.74,12,0.28,605.00,8773.00,22350,20240415,-71.05,5920,20250409,9.29,9820,-34.11,20250220,5920,9.29,20250409,21100,-69.34,20240422,5920,9.29,20250409,3.29,Y,425040,500,106 억,,921134,N,N,14457,N,00,N 20250422,151239,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6470,-80,5,-1.22,348756225,53786,94.86,6530,6540,6430,8510,4590,6550,6484.15,4.32,0,-1230,6783,6666,6543,6426,6303,6725,6485,107,1960,500,4450,10,1,21316062,1379,10.69,0.74,12,0.25,605.00,8773.00,22350,20240415,-71.05,5920,20250409,9.29,9820,-34.11,20250220,5920,9.29,20250409,21100,-69.34,20240422,5920,9.29,20250409,3.29,Y,425040,500,106 억,,921134,N,N,7434,N,00,N 20250422,141240,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6460,-90,5,-1.37,326602765,50360,88.81,6530,6540,6430,8510,4590,6550,6485.36,4.32,0,463,6783,6666,6543,6426,6303,6725,6485,107,1960,500,4450,10,1,21316062,1377,10.68,0.74,12,0.24,605.00,8773.00,22350,20240415,-71.10,5920,20250409,9.12,9820,-34.22,20250220,5920,9.12,20250409,21100,-69.38,20240422,5920,9.12,20250409,3.29,Y,425040,500,106 억,,921134,N,N,7434,N,00,N diff --git a/425420/price/prices-20250401.csv b/425420/price/prices-20250401.csv index 54c22882239d..c5eda8ed378b 100644 --- a/425420/price/prices-20250401.csv +++ b/425420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161224,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17410,640,2,3.82,194189040,11138,105.68,17390,17550,17090,21800,11740,16770,17434.82,1.28,0,5651,17323,17046,16873,16596,16423,16960,16510,11,5030,100,11400,10,1,11381000,1981,136.02,2.37,12,0.10,128.00,7343.00,40550,20240425,-57.07,11390,20241115,52.85,22650,-23.13,20250219,14540,19.74,20250203,40550,-57.07,20240425,11390,52.85,20241115,3.39,Y,425420,100,11 억,,146208,N,N,160,N,00,N +20250423,151246,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17500,730,2,4.35,176529000,10124,96.06,17390,17550,17090,21800,11740,16770,17436.69,1.28,0,5020,17323,17046,16873,16596,16423,16960,16510,11,5030,100,11400,10,1,11381000,1992,136.72,2.38,12,0.09,128.00,7343.00,40550,20240425,-56.84,11390,20241115,53.64,22650,-22.74,20250219,14540,20.36,20250203,40550,-56.84,20240425,11390,53.64,20241115,3.39,Y,425420,100,11 억,,146208,N,N,448,N,00,N +20250423,141245,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17520,750,2,4.47,154865840,8887,84.32,17390,17550,17090,21800,11740,16770,17426.11,1.28,0,4109,17323,17046,16873,16596,16423,16960,16510,11,5030,100,11400,10,1,11381000,1994,136.88,2.39,12,0.08,128.00,7343.00,40550,20240425,-56.79,11390,20241115,53.82,22650,-22.65,20250219,14540,20.50,20250203,40550,-56.79,20240425,11390,53.82,20241115,3.39,Y,425420,100,11 억,,146208,N,N,448,N,00,N +20250423,131244,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17460,690,2,4.11,106609870,6132,58.18,17390,17550,17090,21800,11740,16770,17385.82,1.28,0,2768,17323,17046,16873,16596,16423,16960,16510,11,5030,100,11400,10,1,11381000,1987,136.41,2.38,12,0.05,128.00,7343.00,40550,20240425,-56.94,11390,20241115,53.29,22650,-22.91,20250219,14540,20.08,20250203,40550,-56.94,20240425,11390,53.29,20241115,3.39,Y,425420,100,11 억,,146208,N,N,448,N,00,N +20250423,121248,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17510,740,2,4.41,103100810,5931,56.28,17390,17550,17090,21800,11740,16770,17383.38,1.28,0,2739,17323,17046,16873,16596,16423,16960,16510,11,5030,100,11400,10,1,11381000,1993,136.80,2.38,12,0.05,128.00,7343.00,40550,20240425,-56.82,11390,20241115,53.73,22650,-22.69,20250219,14540,20.43,20250203,40550,-56.82,20240425,11390,53.73,20241115,3.39,Y,425420,100,11 억,,146208,N,N,448,N,00,N +20250423,111248,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17350,580,2,3.46,60796980,3510,33.30,17390,17430,17090,21800,11740,16770,17321.08,1.28,0,1121,17323,17046,16873,16596,16423,16960,16510,11,5030,100,11400,10,1,11381000,1975,135.55,2.36,12,0.03,128.00,7343.00,40550,20240425,-57.21,11390,20241115,52.33,22650,-23.40,20250219,14540,19.33,20250203,40550,-57.21,20240425,11390,52.33,20241115,3.39,Y,425420,100,11 억,,146208,N,N,448,N,00,N +20250423,101250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17270,500,2,2.98,17751710,1032,9.79,17390,17390,17090,21800,11740,16770,17201.27,1.28,0,94,17323,17046,16873,16596,16423,16960,16510,11,5030,100,11400,10,1,11381000,1965,134.92,2.35,12,0.01,128.00,7343.00,40550,20240425,-57.41,11390,20241115,51.62,22650,-23.75,20250219,14540,18.78,20250203,40550,-57.41,20240425,11390,51.62,20241115,3.39,Y,425420,100,11 억,,146208,N,N,448,N,00,N +20250423,091257,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17190,420,2,2.50,4821340,279,2.65,17390,17390,17090,21800,11740,16770,17280.79,1.28,0,-100,17323,17046,16873,16596,16423,16960,16510,11,5030,100,11400,10,1,11381000,1956,134.30,2.34,12,0.00,128.00,7343.00,40550,20240425,-57.61,11390,20241115,50.92,22650,-24.11,20250219,14540,18.23,20250203,40550,-57.61,20240425,11390,50.92,20241115,3.39,Y,425420,100,11 억,,146208,N,N,448,N,00,N 20250422,161216,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16770,-250,5,-1.47,177558240,10538,55.15,17020,17150,16700,22100,11920,17020,16849.36,1.30,0,-5001,18126,17572,17286,16732,16446,17430,16590,11,5080,100,11570,10,1,11381000,1909,131.02,2.28,12,0.09,128.00,7343.00,40550,20240425,-58.64,11390,20241115,47.23,22650,-25.96,20250219,14540,15.34,20250203,40550,-58.64,20240425,11390,47.23,20241115,3.40,Y,425420,100,11 억,,148256,N,N,448,N,00,N 20250422,151239,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16810,-210,5,-1.23,169991680,10087,52.79,17020,17150,16700,22100,11920,17020,16852.55,1.30,0,-4805,18126,17572,17286,16732,16446,17430,16590,11,5080,100,11570,10,1,11381000,1913,131.33,2.29,12,0.09,128.00,7343.00,40550,20240425,-58.55,11390,20241115,47.59,22650,-25.78,20250219,14540,15.61,20250203,40550,-58.55,20240425,11390,47.59,20241115,3.40,Y,425420,100,11 억,,148256,N,N,531,N,00,N 20250422,141240,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16790,-230,5,-1.35,159588710,9468,49.55,17020,17150,16700,22100,11920,17020,16855.59,1.30,0,-4508,18126,17572,17286,16732,16446,17430,16590,11,5080,100,11570,10,1,11381000,1911,131.17,2.29,12,0.08,128.00,7343.00,40550,20240425,-58.59,11390,20241115,47.41,22650,-25.87,20250219,14540,15.47,20250203,40550,-58.59,20240425,11390,47.41,20241115,3.40,Y,425420,100,11 억,,148256,N,N,531,N,00,N diff --git a/429270/price/prices-20250401.csv b/429270/price/prices-20250401.csv index b9684486c132..68a84b4a225b 100644 --- a/429270/price/prices-20250401.csv +++ b/429270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161224,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-760,5,-9.33,908257760,118194,75.15,8000,8000,7390,10590,5710,8150,7689.28,1.46,0,44,8730,8440,8160,7870,7590,8585,8015,23,2440,500,0,10,1,4506250,333,-5.85,1.42,12,2.62,-1263.00,5221.00,18700,20240517,-60.48,3700,20250331,99.73,8950,-17.43,20250421,3700,99.73,20250331,18700,-60.48,20240517,3700,99.73,20250331,0.07,Y,429270,500,22 억,,65625,N,N,0,N,02,Y +20250423,151247,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-760,5,-9.33,815239830,105607,67.15,8000,8000,7390,10590,5710,8150,7719.31,1.46,0,44,8730,8440,8160,7870,7590,8585,8015,23,2440,500,0,10,1,4506250,333,-5.85,1.42,12,2.34,-1263.00,5221.00,18700,20240517,-60.48,3700,20250331,99.73,8950,-17.43,20250421,3700,99.73,20250331,18700,-60.48,20240517,3700,99.73,20250331,0.07,Y,429270,500,22 억,,65625,N,N,0,N,02,Y +20250423,141246,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-590,5,-7.24,671282630,86127,54.76,8000,8000,7560,10590,5710,8150,7793.85,1.46,0,44,8730,8440,8160,7870,7590,8585,8015,23,2440,500,0,10,1,4506250,341,-5.99,1.45,12,1.91,-1263.00,5221.00,18700,20240517,-59.57,3700,20250331,104.32,8950,-15.53,20250421,3700,104.32,20250331,18700,-59.57,20240517,3700,104.32,20250331,0.07,Y,429270,500,22 억,,65625,N,N,0,N,02,Y +20250423,131244,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,-500,5,-6.13,548754840,70003,44.51,8000,8000,7650,10590,5710,8150,7838.75,1.46,0,25,8730,8440,8160,7870,7590,8585,8015,23,2440,500,0,10,1,4506250,345,-6.06,1.47,12,1.55,-1263.00,5221.00,18700,20240517,-59.09,3700,20250331,106.76,8950,-14.53,20250421,3700,106.76,20250331,18700,-59.09,20240517,3700,106.76,20250331,0.07,Y,429270,500,22 억,,65625,N,N,0,N,02,Y +20250423,121248,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7870,-280,5,-3.44,455248890,57780,36.74,8000,8000,7680,10590,5710,8150,7878.72,1.46,0,25,8730,8440,8160,7870,7590,8585,8015,23,2440,500,0,10,1,4506250,355,-6.23,1.51,12,1.28,-1263.00,5221.00,18700,20240517,-57.91,3700,20250331,112.70,8950,-12.07,20250421,3700,112.70,20250331,18700,-57.91,20240517,3700,112.70,20250331,0.07,Y,429270,500,22 억,,65625,N,N,0,N,02,Y +20250423,111248,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7750,-400,5,-4.91,340752700,43049,27.37,8000,8000,7750,10590,5710,8150,7915.13,1.46,0,25,8730,8440,8160,7870,7590,8585,8015,23,2440,500,0,10,1,4506250,349,-6.14,1.48,12,0.96,-1263.00,5221.00,18700,20240517,-58.56,3700,20250331,109.46,8950,-13.41,20250421,3700,109.46,20250331,18700,-58.56,20240517,3700,109.46,20250331,0.07,Y,429270,500,22 억,,65625,N,N,0,N,02,Y +20250423,101251,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-220,5,-2.70,222873770,27966,17.78,8000,8000,7930,10590,5710,8150,7969.06,1.46,0,25,8730,8440,8160,7870,7590,8585,8015,23,2440,500,0,10,1,4506250,357,-6.28,1.52,12,0.62,-1263.00,5221.00,18700,20240517,-57.59,3700,20250331,114.32,8950,-11.40,20250421,3700,114.32,20250331,18700,-57.59,20240517,3700,114.32,20250331,0.07,Y,429270,500,22 억,,65625,N,N,0,N,02,Y +20250423,091257,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-150,5,-1.84,45313150,5663,3.60,8000,8000,8000,10590,5710,8150,8000.00,1.46,0,0,8730,8440,8160,7870,7590,8585,8015,23,2440,500,0,10,1,4506250,361,-6.33,1.53,12,0.13,-1263.00,5221.00,18700,20240517,-57.22,3700,20250331,116.22,8950,-10.61,20250421,3700,116.22,20250331,18700,-57.22,20240517,3700,116.22,20250331,0.07,Y,429270,500,22 억,,65625,N,N,0,N,02,Y 20250422,161217,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,250,2,3.16,1246040620,154062,47.23,7900,8450,7880,10270,5530,7900,8089.93,1.46,0,0,9733,8816,8033,7116,6333,9275,7575,23,2370,500,4890,10,1,4506250,367,-6.45,1.56,12,3.42,-1263.00,5221.00,18700,20240517,-56.42,3700,20250331,120.27,8950,-8.94,20250421,3700,120.27,20250331,18700,-56.42,20240517,3700,120.27,20250331,0.04,Y,429270,500,22 억,,65625,N,N,0,N,01,Y 20250422,151239,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,210,2,2.66,1158477020,143318,43.94,7900,8450,7880,10270,5530,7900,8085.57,1.46,0,0,9733,8816,8033,7116,6333,9275,7575,23,2370,500,4890,10,1,4506250,365,-6.42,1.55,12,3.18,-1263.00,5221.00,18700,20240517,-56.63,3700,20250331,119.19,8950,-9.39,20250421,3700,119.19,20250331,18700,-56.63,20240517,3700,119.19,20250331,0.04,Y,429270,500,22 억,,65625,N,N,0,N,01,Y 20250422,141240,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,210,2,2.66,1055901740,130670,40.06,7900,8450,7880,10270,5530,7900,8083.18,1.46,0,0,9733,8816,8033,7116,6333,9275,7575,23,2370,500,4890,10,1,4506250,365,-6.42,1.55,12,2.90,-1263.00,5221.00,18700,20240517,-56.63,3700,20250331,119.19,8950,-9.39,20250421,3700,119.19,20250331,18700,-56.63,20240517,3700,119.19,20250331,0.04,Y,429270,500,22 억,,65625,N,N,0,N,01,Y diff --git a/430220/price/prices-20250401.csv b/430220/price/prices-20250401.csv index fa6e16654ebd..914dd5fc9a87 100644 --- a/430220/price/prices-20250401.csv +++ b/430220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2550,20240416,-17.25,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250423,151247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2550,20240416,-17.25,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250423,141246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2550,20240416,-17.25,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250423,131245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2550,20240416,-17.25,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250423,121248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2550,20240416,-17.25,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250423,111248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2550,20240416,-17.25,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250423,101251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2550,20240416,-17.25,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250423,091257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2550,20240416,-17.25,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250422,161217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250422,151239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250422,141240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,46.89,1.04,12,0.00,45.00,2028.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2500,-15.60,20240423,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N diff --git a/430690/price/prices-20250401.csv b/430690/price/prices-20250401.csv index a00cc868ae20..bd4510040577 100644 --- a/430690/price/prices-20250401.csv +++ b/430690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-20,5,-0.39,1236491925,241668,16.35,5180,5270,5030,6690,3610,5150,5116.49,2.79,0,44650,5783,5466,5243,4926,4703,5625,5085,54,1540,500,3190,10,1,10895327,559,466.36,1.57,12,2.22,11.00,3270.00,13870,20240502,-63.01,3290,20241209,55.93,6840,-25.00,20250206,3790,35.36,20250102,19510,-73.71,20240424,3290,55.93,20241209,5.62,Y,430690,500,54 억,,303656,N,N,1091,N,00,N +20250423,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-30,5,-0.58,1197557265,234088,15.84,5180,5270,5030,6690,3610,5150,5115.84,2.79,0,45287,5783,5466,5243,4926,4703,5625,5085,54,1540,500,3190,10,1,10895327,558,465.45,1.57,12,2.15,11.00,3270.00,13870,20240502,-63.09,3290,20241209,55.62,6840,-25.15,20250206,3790,35.09,20250102,19510,-73.76,20240424,3290,55.62,20241209,5.62,Y,430690,500,54 억,,303656,N,N,6164,N,00,N +20250423,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,0,3,0.00,1086781870,212504,14.38,5180,5270,5030,6690,3610,5150,5114.17,2.79,0,37530,5783,5466,5243,4926,4703,5625,5085,54,1540,500,3190,10,1,10895327,561,468.18,1.57,12,1.95,11.00,3270.00,13870,20240502,-62.87,3290,20241209,56.53,6840,-24.71,20250206,3790,35.88,20250102,19510,-73.60,20240424,3290,56.53,20241209,5.62,Y,430690,500,54 억,,303656,N,N,6164,N,00,N +20250423,131245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-40,5,-0.78,969473700,189497,12.82,5180,5270,5030,6690,3610,5150,5116.04,2.79,0,30128,5783,5466,5243,4926,4703,5625,5085,54,1540,500,3190,10,1,10895327,557,464.55,1.56,12,1.74,11.00,3270.00,13870,20240502,-63.16,3290,20241209,55.32,6840,-25.29,20250206,3790,34.83,20250102,19510,-73.81,20240424,3290,55.32,20241209,5.62,Y,430690,500,54 억,,303656,N,N,6164,N,00,N +20250423,121249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-50,5,-0.97,925322360,180859,12.24,5180,5270,5030,6690,3610,5150,5116.26,2.79,0,28124,5783,5466,5243,4926,4703,5625,5085,54,1540,500,3190,10,1,10895327,556,463.64,1.56,12,1.66,11.00,3270.00,13870,20240502,-63.23,3290,20241209,55.02,6840,-25.44,20250206,3790,34.56,20250102,19510,-73.86,20240424,3290,55.02,20241209,5.62,Y,430690,500,54 억,,303656,N,N,6164,N,00,N +20250423,111249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-70,5,-1.36,846096870,165391,11.19,5180,5270,5030,6690,3610,5150,5115.74,2.79,0,31568,5783,5466,5243,4926,4703,5625,5085,54,1540,500,3190,10,1,10895327,553,461.82,1.55,12,1.52,11.00,3270.00,13870,20240502,-63.37,3290,20241209,54.41,6840,-25.73,20250206,3790,34.04,20250102,19510,-73.96,20240424,3290,54.41,20241209,5.62,Y,430690,500,54 억,,303656,N,N,6164,N,00,N +20250423,101251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-30,5,-0.58,707332970,138117,9.34,5180,5270,5030,6690,3610,5150,5121.26,2.79,0,24173,5783,5466,5243,4926,4703,5625,5085,54,1540,500,3190,10,1,10895327,558,465.45,1.57,12,1.27,11.00,3270.00,13870,20240502,-63.09,3290,20241209,55.62,6840,-25.15,20250206,3790,35.09,20250102,19510,-73.76,20240424,3290,55.62,20241209,5.62,Y,430690,500,54 억,,303656,N,N,6164,N,00,N +20250423,091257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-20,5,-0.39,311827800,60532,4.10,5180,5270,5060,6690,3610,5150,5151.45,2.79,0,6768,5783,5466,5243,4926,4703,5625,5085,54,1540,500,3190,10,1,10895327,559,466.36,1.57,12,0.56,11.00,3270.00,13870,20240502,-63.01,3290,20241209,55.93,6840,-25.00,20250206,3790,35.36,20250102,19510,-73.71,20240424,3290,55.93,20241209,5.62,Y,430690,500,54 억,,303656,N,N,6164,N,00,N 20250422,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,40,2,0.78,7828602590,1466841,507.68,5060,5560,5020,6640,3580,5110,5337.11,3.75,0,-105202,5416,5262,5086,4932,4756,5340,5010,54,1530,500,3160,10,1,10895327,561,468.18,1.57,12,13.46,11.00,3270.00,13870,20240502,-62.87,3290,20241209,56.53,6840,-24.71,20250206,3790,35.88,20250102,19510,-73.60,20240424,3290,56.53,20241209,5.72,Y,430690,500,54 억,,408657,N,N,6164,N,00,N 20250422,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,50,2,0.98,7729977050,1447749,501.07,5060,5560,5020,6640,3580,5110,5339.34,3.75,0,-104240,5416,5262,5086,4932,4756,5340,5010,54,1530,500,3160,10,1,10895327,562,469.09,1.58,12,13.29,11.00,3270.00,13870,20240502,-62.80,3290,20241209,56.84,6840,-24.56,20250206,3790,36.15,20250102,19510,-73.55,20240424,3290,56.84,20241209,5.72,Y,430690,500,54 억,,408657,N,N,161,N,00,N 20250422,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,10,2,0.20,7429049920,1389230,480.82,5060,5560,5020,6640,3580,5110,5347.64,3.75,0,-116658,5416,5262,5086,4932,4756,5340,5010,54,1530,500,3160,10,1,10895327,558,465.45,1.57,12,12.75,11.00,3270.00,13870,20240502,-63.09,3290,20241209,55.62,6840,-25.15,20250206,3790,35.09,20250102,19510,-73.76,20240424,3290,55.62,20241209,5.72,Y,430690,500,54 억,,408657,N,N,161,N,00,N diff --git a/431190/price/prices-20250401.csv b/431190/price/prices-20250401.csv index e0c73e2e0a53..70d832cd0b39 100644 --- a/431190/price/prices-20250401.csv +++ b/431190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4605,200,2,4.54,3890559972,815480,2348.94,4475,5030,4425,5720,3085,4405,4770.95,1.74,0,-9880,4621,4512,4441,4332,4261,4567,4387,37,1315,500,2810,5,1,7486442,345,-10.26,1.13,12,10.89,-449.00,4063.00,15950,20240820,-71.13,3755,20250409,22.64,5990,-23.12,20250107,3755,22.64,20250409,15950,-71.13,20240820,3755,22.64,20250409,2.18,Y,431190,500,37 억,,130301,N,N,3926,N,00,N +20250423,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,225,2,5.11,3842773607,805128,2319.12,4475,5030,4425,5720,3085,4405,4772.87,1.74,0,-10987,4621,4512,4441,4332,4261,4567,4387,37,1315,500,2810,5,1,7486442,347,-10.31,1.14,12,10.75,-449.00,4063.00,15950,20240820,-70.97,3755,20250409,23.30,5990,-22.70,20250107,3755,23.30,20250409,15950,-70.97,20240820,3755,23.30,20250409,2.18,Y,431190,500,37 억,,130301,N,N,4503,N,00,N +20250423,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4680,275,2,6.24,3671071272,768313,2213.07,4475,5030,4425,5720,3085,4405,4778.09,1.74,0,-16077,4621,4512,4441,4332,4261,4567,4387,37,1315,500,2810,5,1,7486442,350,-10.42,1.15,12,10.26,-449.00,4063.00,15950,20240820,-70.66,3755,20250409,24.63,5990,-21.87,20250107,3755,24.63,20250409,15950,-70.66,20240820,3755,24.63,20250409,2.18,Y,431190,500,37 억,,130301,N,N,4503,N,00,N +20250423,131245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4740,335,2,7.60,3562806987,745202,2146.50,4475,5030,4425,5720,3085,4405,4780.99,1.74,0,-17983,4621,4512,4441,4332,4261,4567,4387,37,1315,500,2810,5,1,7486442,355,-10.56,1.17,12,9.95,-449.00,4063.00,15950,20240820,-70.28,3755,20250409,26.23,5990,-20.87,20250107,3755,26.23,20250409,15950,-70.28,20240820,3755,26.23,20250409,2.18,Y,431190,500,37 억,,130301,N,N,4503,N,00,N +20250423,121249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,255,2,5.79,3417636312,714418,2057.83,4475,5030,4425,5720,3085,4405,4783.80,1.74,0,-11615,4621,4512,4441,4332,4261,4567,4387,37,1315,500,2810,5,1,7486442,349,-10.38,1.15,12,9.54,-449.00,4063.00,15950,20240820,-70.78,3755,20250409,24.10,5990,-22.20,20250107,3755,24.10,20250409,15950,-70.78,20240820,3755,24.10,20250409,2.18,Y,431190,500,37 억,,130301,N,N,4503,N,00,N +20250423,111249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4640,235,2,5.33,3304235822,690176,1988.01,4475,5030,4425,5720,3085,4405,4787.53,1.74,0,-5773,4621,4512,4441,4332,4261,4567,4387,37,1315,500,2810,5,1,7486442,347,-10.33,1.14,12,9.22,-449.00,4063.00,15950,20240820,-70.91,3755,20250409,23.57,5990,-22.54,20250107,3755,23.57,20250409,15950,-70.91,20240820,3755,23.57,20250409,2.18,Y,431190,500,37 억,,130301,N,N,4503,N,00,N +20250423,101252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,395,2,8.97,2910132870,606625,1747.34,4475,5030,4425,5720,3085,4405,4797.25,1.74,0,-4881,4621,4512,4441,4332,4261,4567,4387,37,1315,500,2810,5,1,7486442,359,-10.69,1.18,12,8.10,-449.00,4063.00,15950,20240820,-69.91,3755,20250409,27.83,5990,-19.87,20250107,3755,27.83,20250409,15950,-69.91,20240820,3755,27.83,20250409,2.18,Y,431190,500,37 억,,130301,N,N,4503,N,00,N +20250423,091258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4440,35,2,0.79,8073295,1820,5.24,4475,4475,4425,5720,3085,4405,4435.88,1.74,0,-138,4621,4512,4441,4332,4261,4567,4387,37,1315,500,2810,5,1,7486442,332,-9.89,1.09,12,0.02,-449.00,4063.00,15950,20240820,-72.16,3755,20250409,18.24,5990,-25.88,20250107,3755,18.24,20250409,15950,-72.16,20240820,3755,18.24,20250409,2.18,Y,431190,500,37 억,,130301,N,N,4503,N,00,N 20250422,161217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4405,-5,5,-0.11,154334877,34714,122.49,4370,4550,4370,5730,3090,4410,4446.00,1.64,0,7438,4570,4490,4415,4335,4260,4530,4375,37,1320,500,2820,5,1,7486442,330,-9.81,1.08,12,0.46,-449.00,4063.00,15950,20240820,-72.38,3755,20250409,17.31,5990,-26.46,20250107,3755,17.31,20250409,15950,-72.38,20240820,3755,17.31,20250409,2.17,Y,431190,500,37 억,,122863,N,N,4503,N,00,N 20250422,151240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4425,15,2,0.34,146567357,32952,116.27,4370,4550,4370,5730,3090,4410,4447.90,1.64,0,8057,4570,4490,4415,4335,4260,4530,4375,37,1320,500,2820,5,1,7486442,331,-9.86,1.09,12,0.44,-449.00,4063.00,15950,20240820,-72.26,3755,20250409,17.84,5990,-26.13,20250107,3755,17.84,20250409,15950,-72.26,20240820,3755,17.84,20250409,2.17,Y,431190,500,37 억,,122863,N,N,470,N,00,N 20250422,141241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4445,35,2,0.79,137688792,30948,109.20,4370,4550,4370,5730,3090,4410,4449.04,1.64,0,6312,4570,4490,4415,4335,4260,4530,4375,37,1320,500,2820,5,1,7486442,333,-9.90,1.09,12,0.41,-449.00,4063.00,15950,20240820,-72.13,3755,20250409,18.38,5990,-25.79,20250107,3755,18.38,20250409,15950,-72.13,20240820,3755,18.38,20250409,2.17,Y,431190,500,37 억,,122863,N,N,470,N,00,N diff --git a/432320/price/prices-20250401.csv b/432320/price/prices-20250401.csv index 6ee410ad247f..b3727de1370a 100644 --- a/432320/price/prices-20250401.csv +++ b/432320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3885,0,3,0.00,135376319,34910,69.55,3885,3885,3855,5050,2720,3885,3877.87,0.29,0,-4226,3915,3900,3870,3855,3825,3907,3862,507,1165,500,2870,5,1,101414285,3940,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-15.17,3085,20250213,25.93,4005,-3.00,20250106,3085,25.93,20250213,4580,-15.17,20240719,3085,25.93,20250213,0.00,Y,432320,500,507 억,,291553,N,N,2580,N,00,N +20250423,151248,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3875,-10,5,-0.26,120656999,31120,62.00,3885,3885,3855,5050,2720,3885,3877.15,0.29,0,-4189,3915,3900,3870,3855,3825,3907,3862,507,1165,500,2870,5,1,101414285,3930,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-15.39,3085,20250213,25.61,4005,-3.25,20250106,3085,25.61,20250213,4580,-15.39,20240719,3085,25.61,20250213,0.00,Y,432320,500,507 억,,291553,N,N,2899,N,00,N +20250423,141247,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3875,-10,5,-0.26,102949786,26549,52.89,3885,3885,3855,5050,2720,3885,3877.73,0.29,0,-3743,3915,3900,3870,3855,3825,3907,3862,507,1165,500,2870,5,1,101414285,3930,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-15.39,3085,20250213,25.61,4005,-3.25,20250106,3085,25.61,20250213,4580,-15.39,20240719,3085,25.61,20250213,0.00,Y,432320,500,507 억,,291553,N,N,2899,N,00,N +20250423,131245,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3875,-10,5,-0.26,74089186,19102,38.06,3885,3885,3855,5050,2720,3885,3878.61,0.29,0,-2696,3915,3900,3870,3855,3825,3907,3862,507,1165,500,2870,5,1,101414285,3930,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-15.39,3085,20250213,25.61,4005,-3.25,20250106,3085,25.61,20250213,4580,-15.39,20240719,3085,25.61,20250213,0.00,Y,432320,500,507 억,,291553,N,N,2899,N,00,N +20250423,121249,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3875,-10,5,-0.26,67226571,17332,34.53,3885,3885,3855,5050,2720,3885,3878.75,0.29,0,-2696,3915,3900,3870,3855,3825,3907,3862,507,1165,500,2870,5,1,101414285,3930,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-15.39,3085,20250213,25.61,4005,-3.25,20250106,3085,25.61,20250213,4580,-15.39,20240719,3085,25.61,20250213,0.00,Y,432320,500,507 억,,291553,N,N,2899,N,00,N +20250423,111249,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3880,-5,5,-0.13,42340859,10915,21.75,3885,3885,3855,5050,2720,3885,3879.14,0.29,0,-1914,3915,3900,3870,3855,3825,3907,3862,507,1165,500,2870,5,1,101414285,3935,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-15.28,3085,20250213,25.77,4005,-3.12,20250106,3085,25.77,20250213,4580,-15.28,20240719,3085,25.77,20250213,0.00,Y,432320,500,507 억,,291553,N,N,2899,N,00,N +20250423,101252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3885,0,3,0.00,26265665,6772,13.49,3885,3885,3855,5050,2720,3885,3878.57,0.29,0,-1884,3915,3900,3870,3855,3825,3907,3862,507,1165,500,2870,5,1,101414285,3940,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-15.17,3085,20250213,25.93,4005,-3.00,20250106,3085,25.93,20250213,4580,-15.17,20240719,3085,25.93,20250213,0.00,Y,432320,500,507 억,,291553,N,N,2899,N,00,N +20250423,091258,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3880,-5,5,-0.13,7747280,1996,3.98,3885,3885,3865,5050,2720,3885,3881.40,0.29,0,-1155,3915,3900,3870,3855,3825,3907,3862,507,1165,500,2870,5,1,101414285,3935,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-15.28,3085,20250213,25.77,4005,-3.12,20250106,3085,25.77,20250213,4580,-15.28,20240719,3085,25.77,20250213,0.00,Y,432320,500,507 억,,291553,N,N,2899,N,00,N 20250422,161218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3885,5,2,0.13,194164720,50193,82.83,3880,3885,3840,5040,2720,3880,3868.36,0.29,0,7549,3933,3906,3858,3831,3783,3920,3845,507,1160,500,2870,5,1,101414285,3940,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-15.17,3085,20250213,25.93,4005,-3.00,20250106,3085,25.93,20250213,4580,-15.17,20240719,3085,25.93,20250213,0.00,Y,432320,500,507 억,,293121,N,N,2899,N,00,N 20250422,151240,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3870,-10,5,-0.26,149879220,38784,64.00,3880,3885,3840,5040,2720,3880,3864.46,0.29,0,6548,3933,3906,3858,3831,3783,3920,3845,507,1160,500,2870,5,1,101414285,3925,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-15.50,3085,20250213,25.45,4005,-3.37,20250106,3085,25.45,20250213,4580,-15.50,20240719,3085,25.45,20250213,0.00,Y,432320,500,507 억,,293121,N,N,3008,N,00,N 20250422,141241,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3860,-20,5,-0.52,136050610,35208,58.10,3880,3885,3840,5040,2720,3880,3864.20,0.29,0,5562,3933,3906,3858,3831,3783,3920,3845,507,1160,500,2870,5,1,101414285,3915,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-15.72,3085,20250213,25.12,4005,-3.62,20250106,3085,25.12,20250213,4580,-15.72,20240719,3085,25.12,20250213,0.00,Y,432320,500,507 억,,293121,N,N,3008,N,00,N diff --git a/432430/price/prices-20250401.csv b/432430/price/prices-20250401.csv index f12d231505d4..a09cbaaf5e94 100644 --- a/432430/price/prices-20250401.csv +++ b/432430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161225,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5920,-160,5,-2.63,3482901575,583863,108.65,6080,6360,5830,7900,4260,6080,5965.48,5.91,0,201,6600,6340,6170,5910,5740,6255,5825,82,1820,500,3760,10,1,16440320,973,-11.54,2.84,12,3.55,-513.00,2084.00,17990,20240607,-67.09,3700,20241209,60.00,7630,-22.41,20250417,3915,51.21,20250203,17990,-67.09,20240607,3700,60.00,20241209,1.35,Y,432430,500,82 억,,971813,N,N,4433,N,00,N +20250423,151248,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,-180,5,-2.96,3393156250,568681,105.83,6080,6360,5830,7900,4260,6080,5966.71,5.91,0,2065,6600,6340,6170,5910,5740,6255,5825,82,1820,500,3760,10,1,16440320,970,-11.50,2.83,12,3.46,-513.00,2084.00,17990,20240607,-67.20,3700,20241209,59.46,7630,-22.67,20250417,3915,50.70,20250203,17990,-67.20,20240607,3700,59.46,20241209,1.35,Y,432430,500,82 억,,971813,N,N,2236,N,00,N +20250423,141247,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,-200,5,-3.29,3170704380,530813,98.78,6080,6360,5830,7900,4260,6080,5973.30,5.91,0,-7182,6600,6340,6170,5910,5740,6255,5825,82,1820,500,3760,10,1,16440320,967,-11.46,2.82,12,3.23,-513.00,2084.00,17990,20240607,-67.32,3700,20241209,58.92,7630,-22.94,20250417,3915,50.19,20250203,17990,-67.32,20240607,3700,58.92,20241209,1.35,Y,432430,500,82 억,,971813,N,N,2236,N,00,N +20250423,131246,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5890,-190,5,-3.12,2933611240,490470,91.27,6080,6360,5830,7900,4260,6080,5981.22,5.91,0,-16110,6600,6340,6170,5910,5740,6255,5825,82,1820,500,3760,10,1,16440320,968,-11.48,2.83,12,2.98,-513.00,2084.00,17990,20240607,-67.26,3700,20241209,59.19,7630,-22.80,20250417,3915,50.45,20250203,17990,-67.26,20240607,3700,59.19,20241209,1.35,Y,432430,500,82 억,,971813,N,N,2236,N,00,N +20250423,121249,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,-180,5,-2.96,1565887015,264236,49.17,6080,6200,5830,7900,4260,6080,5926.09,5.91,0,6570,6600,6340,6170,5910,5740,6255,5825,82,1820,500,3760,10,1,16440320,970,-11.50,2.83,12,1.61,-513.00,2084.00,17990,20240607,-67.20,3700,20241209,59.46,7630,-22.67,20250417,3915,50.70,20250203,17990,-67.20,20240607,3700,59.46,20241209,1.35,Y,432430,500,82 억,,971813,N,N,2236,N,00,N +20250423,111250,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5850,-230,5,-3.78,1374805140,231652,43.11,6080,6200,5830,7900,4260,6080,5934.79,5.91,0,-4029,6600,6340,6170,5910,5740,6255,5825,82,1820,500,3760,10,1,16440320,962,-11.40,2.81,12,1.41,-513.00,2084.00,17990,20240607,-67.48,3700,20241209,58.11,7630,-23.33,20250417,3915,49.43,20250203,17990,-67.48,20240607,3700,58.11,20241209,1.35,Y,432430,500,82 억,,971813,N,N,2236,N,00,N +20250423,101252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5890,-190,5,-3.12,1064081555,178546,33.23,6080,6200,5830,7900,4260,6080,5959.71,5.91,0,-9812,6600,6340,6170,5910,5740,6255,5825,82,1820,500,3760,10,1,16440320,968,-11.48,2.83,12,1.09,-513.00,2084.00,17990,20240607,-67.26,3700,20241209,59.19,7630,-22.80,20250417,3915,50.45,20250203,17990,-67.26,20240607,3700,59.19,20241209,1.35,Y,432430,500,82 억,,971813,N,N,2236,N,00,N +20250423,091258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,-70,5,-1.15,270616320,44743,8.33,6080,6200,5960,7900,4260,6080,6048.24,5.91,0,6149,6600,6340,6170,5910,5740,6255,5825,82,1820,500,3760,10,1,16440320,988,-11.72,2.88,12,0.27,-513.00,2084.00,17990,20240607,-66.59,3700,20241209,62.43,7630,-21.23,20250417,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.35,Y,432430,500,82 억,,971813,N,N,2236,N,00,N 20250422,161218,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6080,-360,5,-5.59,3260404675,534161,70.16,6420,6430,6000,8370,4510,6440,6103.84,5.79,0,19489,7013,6726,6463,6176,5913,6870,6320,82,1930,500,3990,10,1,16440320,1000,-11.85,2.92,12,3.25,-513.00,2084.00,17990,20240607,-66.20,3700,20241209,64.32,7630,-20.31,20250417,3915,55.30,20250203,17990,-66.20,20240607,3700,64.32,20241209,1.34,Y,432430,500,82 억,,951570,N,N,2236,N,00,N 20250422,151240,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6040,-400,5,-6.21,3137131080,513810,67.49,6420,6430,6000,8370,4510,6440,6105.62,5.79,0,14960,7013,6726,6463,6176,5913,6870,6320,82,1930,500,3990,10,1,16440320,993,-11.77,2.90,12,3.13,-513.00,2084.00,17990,20240607,-66.43,3700,20241209,63.24,7630,-20.84,20250417,3915,54.28,20250203,17990,-66.43,20240607,3700,63.24,20241209,1.34,Y,432430,500,82 억,,951570,N,N,3807,N,00,N 20250422,141242,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,-290,5,-4.50,2856941790,467630,61.42,6420,6430,6000,8370,4510,6440,6109.41,5.79,0,7602,7013,6726,6463,6176,5913,6870,6320,82,1930,500,3990,10,1,16440320,1011,-11.99,2.95,12,2.84,-513.00,2084.00,17990,20240607,-65.81,3700,20241209,66.22,7630,-19.40,20250417,3915,57.09,20250203,17990,-65.81,20240607,3700,66.22,20241209,1.34,Y,432430,500,82 억,,951570,N,N,3807,N,00,N diff --git a/432470/price/prices-20250401.csv b/432470/price/prices-20250401.csv index f9d62133627e..042cac92d46e 100644 --- a/432470/price/prices-20250401.csv +++ b/432470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,270,2,2.60,108570620,10233,156.56,10520,10700,10510,13480,7260,10370,10609.85,0.78,0,4312,10590,10480,10390,10280,10190,10435,10235,9,3110,100,7250,10,1,8674556,923,46.87,1.70,12,0.12,227.00,6265.00,28800,20240717,-63.06,9360,20250409,13.68,17070,-37.67,20250225,9360,13.68,20250409,43550,-75.57,20240617,9360,13.68,20250409,2.38,Y,432470,100,8 억,,68036,N,N,1039,N,00,N +20250423,151248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,270,2,2.60,104695030,9868,150.98,10520,10700,10510,13480,7260,10370,10609.55,0.78,0,4330,10590,10480,10390,10280,10190,10435,10235,9,3110,100,7250,10,1,8674556,923,46.87,1.70,12,0.11,227.00,6265.00,28800,20240717,-63.06,9360,20250409,13.68,17070,-37.67,20250225,9360,13.68,20250409,43550,-75.57,20240617,9360,13.68,20250409,2.38,Y,432470,100,8 억,,68036,N,N,1135,N,00,N +20250423,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,270,2,2.60,86942960,8198,125.43,10520,10700,10510,13480,7260,10370,10605.39,0.78,0,3688,10590,10480,10390,10280,10190,10435,10235,9,3110,100,7250,10,1,8674556,923,46.87,1.70,12,0.09,227.00,6265.00,28800,20240717,-63.06,9360,20250409,13.68,17070,-37.67,20250225,9360,13.68,20250409,43550,-75.57,20240617,9360,13.68,20250409,2.38,Y,432470,100,8 억,,68036,N,N,1135,N,00,N +20250423,131246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10660,290,2,2.80,74970050,7073,108.22,10520,10700,10510,13480,7260,10370,10599.47,0.78,0,3159,10590,10480,10390,10280,10190,10435,10235,9,3110,100,7250,10,1,8674556,925,46.96,1.70,12,0.08,227.00,6265.00,28800,20240717,-62.99,9360,20250409,13.89,17070,-37.55,20250225,9360,13.89,20250409,43550,-75.52,20240617,9360,13.89,20250409,2.38,Y,432470,100,8 억,,68036,N,N,1135,N,00,N +20250423,121250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,270,2,2.60,62662140,5916,90.51,10520,10700,10510,13480,7260,10370,10591.98,0.78,0,2895,10590,10480,10390,10280,10190,10435,10235,9,3110,100,7250,10,1,8674556,923,46.87,1.70,12,0.07,227.00,6265.00,28800,20240717,-63.06,9360,20250409,13.68,17070,-37.67,20250225,9360,13.68,20250409,43550,-75.57,20240617,9360,13.68,20250409,2.38,Y,432470,100,8 억,,68036,N,N,1135,N,00,N +20250423,111250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,270,2,2.60,50747150,4794,73.35,10520,10700,10510,13480,7260,10370,10585.55,0.78,0,2285,10590,10480,10390,10280,10190,10435,10235,9,3110,100,7250,10,1,8674556,923,46.87,1.70,12,0.06,227.00,6265.00,28800,20240717,-63.06,9360,20250409,13.68,17070,-37.67,20250225,9360,13.68,20250409,43550,-75.57,20240617,9360,13.68,20250409,2.38,Y,432470,100,8 억,,68036,N,N,1135,N,00,N +20250423,101252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10570,200,2,1.93,35985430,3400,52.02,10520,10700,10510,13480,7260,10370,10583.95,0.78,0,1676,10590,10480,10390,10280,10190,10435,10235,9,3110,100,7250,10,1,8674556,917,46.56,1.69,12,0.04,227.00,6265.00,28800,20240717,-63.30,9360,20250409,12.93,17070,-38.08,20250225,9360,12.93,20250409,43550,-75.73,20240617,9360,12.93,20250409,2.38,Y,432470,100,8 억,,68036,N,N,1135,N,00,N +20250423,091259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,320,2,3.09,18912160,1783,27.28,10520,10700,10520,13480,7260,10370,10606.93,0.78,0,1082,10590,10480,10390,10280,10190,10435,10235,9,3110,100,7250,10,1,8674556,927,47.09,1.71,12,0.02,227.00,6265.00,28800,20240717,-62.88,9360,20250409,14.21,17070,-37.38,20250225,9360,14.21,20250409,43550,-75.45,20240617,9360,14.21,20250409,2.38,Y,432470,100,8 억,,68036,N,N,1135,N,00,N 20250422,161218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,20,2,0.19,67905500,6536,95.26,10430,10500,10300,13450,7250,10350,10389.46,0.80,0,-1090,10883,10616,10473,10206,10063,10545,10135,9,3100,100,7240,10,1,8674556,900,45.68,1.66,12,0.08,227.00,6265.00,28800,20240717,-63.99,9360,20250409,10.79,17070,-39.25,20250225,9360,10.79,20250409,43550,-76.19,20240617,9360,10.79,20250409,2.39,Y,432470,100,8 억,,69179,N,N,1135,N,00,N 20250422,151241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,20,2,0.19,64224140,6181,90.09,10430,10500,10300,13450,7250,10350,10390.57,0.80,0,-1308,10883,10616,10473,10206,10063,10545,10135,9,3100,100,7240,10,1,8674556,900,45.68,1.66,12,0.07,227.00,6265.00,28800,20240717,-63.99,9360,20250409,10.79,17070,-39.25,20250225,9360,10.79,20250409,43550,-76.19,20240617,9360,10.79,20250409,2.39,Y,432470,100,8 억,,69179,N,N,1073,N,00,N 20250422,141242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,20,2,0.19,54727230,5266,76.75,10430,10500,10300,13450,7250,10350,10392.56,0.80,0,-1295,10883,10616,10473,10206,10063,10545,10135,9,3100,100,7240,10,1,8674556,900,45.68,1.66,12,0.06,227.00,6265.00,28800,20240717,-63.99,9360,20250409,10.79,17070,-39.25,20250225,9360,10.79,20250409,43550,-76.19,20240617,9360,10.79,20250409,2.39,Y,432470,100,8 억,,69179,N,N,1073,N,00,N diff --git a/432720/price/prices-20250401.csv b/432720/price/prices-20250401.csv index 9e0713407eea..428d3b62b57e 100644 --- a/432720/price/prices-20250401.csv +++ b/432720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13730,420,2,3.16,2311659395,169034,160.39,13970,13970,13420,17300,9320,13310,13675.71,0.68,0,5773,13576,13442,13286,13152,12996,13510,13220,70,3990,500,9310,10,1,14011412,1924,-8.84,3.78,12,1.21,-1554.00,3637.00,35900,20240412,-61.75,5880,20241209,133.50,19140,-28.27,20250313,8850,55.14,20250115,33350,-58.83,20240424,5880,133.50,20241209,2.90,Y,432720,500,70 억,,95638,N,N,4506,N,00,N +20250423,151249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13710,400,2,3.01,2139205975,156467,148.46,13970,13970,13420,17300,9320,13310,13671.93,0.68,0,3168,13576,13442,13286,13152,12996,13510,13220,70,3990,500,9310,10,1,14011412,1921,-8.82,3.77,12,1.12,-1554.00,3637.00,35900,20240412,-61.81,5880,20241209,133.16,19140,-28.37,20250313,8850,54.92,20250115,33350,-58.89,20240424,5880,133.16,20241209,2.90,Y,432720,500,70 억,,95638,N,N,6226,N,00,N +20250423,141247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,390,2,2.93,1885159990,137912,130.86,13970,13970,13420,17300,9320,13310,13669.30,0.68,0,-4559,13576,13442,13286,13152,12996,13510,13220,70,3990,500,9310,10,1,14011412,1920,-8.82,3.77,12,0.98,-1554.00,3637.00,35900,20240412,-61.84,5880,20241209,132.99,19140,-28.42,20250313,8850,54.80,20250115,33350,-58.92,20240424,5880,132.99,20241209,2.90,Y,432720,500,70 억,,95638,N,N,6226,N,00,N +20250423,131246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13630,320,2,2.40,1586246535,116044,110.11,13970,13970,13420,17300,9320,13310,13669.35,0.68,0,-3638,13576,13442,13286,13152,12996,13510,13220,70,3990,500,9310,10,1,14011412,1910,-8.77,3.75,12,0.83,-1554.00,3637.00,35900,20240412,-62.03,5880,20241209,131.80,19140,-28.79,20250313,8850,54.01,20250115,33350,-59.13,20240424,5880,131.80,20241209,2.90,Y,432720,500,70 억,,95638,N,N,6226,N,00,N +20250423,121250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,300,2,2.25,1480664765,108287,102.75,13970,13970,13420,17300,9320,13310,13673.52,0.68,0,-2391,13576,13442,13286,13152,12996,13510,13220,70,3990,500,9310,10,1,14011412,1907,-8.76,3.74,12,0.77,-1554.00,3637.00,35900,20240412,-62.09,5880,20241209,131.46,19140,-28.89,20250313,8850,53.79,20250115,33350,-59.19,20240424,5880,131.46,20241209,2.90,Y,432720,500,70 억,,95638,N,N,6226,N,00,N +20250423,111250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13590,280,2,2.10,1324177080,96796,91.84,13970,13970,13420,17300,9320,13310,13680.08,0.68,0,-4376,13576,13442,13286,13152,12996,13510,13220,70,3990,500,9310,10,1,14011412,1904,-8.75,3.74,12,0.69,-1554.00,3637.00,35900,20240412,-62.14,5880,20241209,131.12,19140,-29.00,20250313,8850,53.56,20250115,33350,-59.25,20240424,5880,131.12,20241209,2.90,Y,432720,500,70 억,,95638,N,N,6226,N,00,N +20250423,101253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13590,280,2,2.10,1129619290,82490,78.27,13970,13970,13420,17300,9320,13310,13694.01,0.68,0,-3911,13576,13442,13286,13152,12996,13510,13220,70,3990,500,9310,10,1,14011412,1904,-8.75,3.74,12,0.59,-1554.00,3637.00,35900,20240412,-62.14,5880,20241209,131.12,19140,-29.00,20250313,8850,53.56,20250115,33350,-59.25,20240424,5880,131.12,20241209,2.90,Y,432720,500,70 억,,95638,N,N,6226,N,00,N +20250423,091259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,390,2,2.93,573216800,41470,39.35,13970,13970,13670,17300,9320,13310,13822.45,0.68,0,-2371,13576,13442,13286,13152,12996,13510,13220,70,3990,500,9310,10,1,14011412,1920,-8.82,3.77,12,0.30,-1554.00,3637.00,35900,20240412,-61.84,5880,20241209,132.99,19140,-28.42,20250313,8850,54.80,20250115,33350,-58.92,20240424,5880,132.99,20241209,2.90,Y,432720,500,70 억,,95638,N,N,6226,N,00,N 20250422,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,-280,5,-2.06,1399190380,105392,53.84,13210,13420,13130,17660,9520,13590,13276.05,0.69,0,-575,14076,13832,13516,13272,12956,13955,13395,70,4070,500,9510,10,1,14011412,1865,-8.56,3.66,12,0.75,-1554.00,3637.00,35900,20240412,-62.92,5880,20241209,126.36,19140,-30.46,20250313,8850,50.40,20250115,33350,-60.09,20240424,5880,126.36,20241209,2.82,Y,432720,500,70 억,,96715,N,N,6226,N,00,N 20250422,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,-340,5,-2.50,1341361030,101033,51.61,13210,13420,13130,17660,9520,13590,13276.46,0.69,0,-604,14076,13832,13516,13272,12956,13955,13395,70,4070,500,9510,10,1,14011412,1857,-8.53,3.64,12,0.72,-1554.00,3637.00,35900,20240412,-63.09,5880,20241209,125.34,19140,-30.77,20250313,8850,49.72,20250115,33350,-60.27,20240424,5880,125.34,20241209,2.82,Y,432720,500,70 억,,96715,N,N,5331,N,00,N 20250422,141242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13240,-350,5,-2.58,1135631110,85455,43.65,13210,13420,13130,17660,9520,13590,13289.23,0.69,0,-1426,14076,13832,13516,13272,12956,13955,13395,70,4070,500,9510,10,1,14011412,1855,-8.52,3.64,12,0.61,-1554.00,3637.00,35900,20240412,-63.12,5880,20241209,125.17,19140,-30.83,20250313,8850,49.60,20250115,33350,-60.30,20240424,5880,125.17,20241209,2.82,Y,432720,500,70 억,,96715,N,N,5331,N,00,N diff --git a/432980/price/prices-20250401.csv b/432980/price/prices-20250401.csv index f40867e89472..2045ab90792b 100644 --- a/432980/price/prices-20250401.csv +++ b/432980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,5,2,0.12,95575590,23033,95.76,4155,4200,4110,5400,2910,4155,4149.51,2.78,0,2343,4261,4207,4111,4057,3961,4235,4085,43,1245,500,2570,5,1,8591742,357,-30.14,1.17,12,0.27,-138.00,3554.00,8440,20241226,-50.71,3575,20250408,16.36,6720,-38.10,20250106,3575,16.36,20250408,8440,-50.71,20241226,3575,16.36,20250408,0.01,Y,432980,500,42 억,,239004,N,N,374,N,00,N +20250423,151249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,15,2,0.36,90636435,21846,90.82,4155,4200,4110,5400,2910,4155,4148.88,2.78,0,2281,4261,4207,4111,4057,3961,4235,4085,43,1245,500,2570,5,1,8591742,358,-30.22,1.17,12,0.25,-138.00,3554.00,8440,20241226,-50.59,3575,20250408,16.64,6720,-37.95,20250106,3575,16.64,20250408,8440,-50.59,20241226,3575,16.64,20250408,0.01,Y,432980,500,42 억,,239004,N,N,374,N,00,N +20250423,141248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,30,2,0.72,73209515,17664,73.44,4155,4200,4110,5400,2910,4155,4144.56,2.78,0,980,4261,4207,4111,4057,3961,4235,4085,43,1245,500,2570,5,1,8591742,360,-30.33,1.18,12,0.21,-138.00,3554.00,8440,20241226,-50.41,3575,20250408,17.06,6720,-37.72,20250106,3575,17.06,20250408,8440,-50.41,20241226,3575,17.06,20250408,0.01,Y,432980,500,42 억,,239004,N,N,374,N,00,N +20250423,131247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-10,5,-0.24,43798435,10595,44.05,4155,4200,4110,5400,2910,4155,4133.88,2.78,0,175,4261,4207,4111,4057,3961,4235,4085,43,1245,500,2570,5,1,8591742,356,-30.04,1.17,12,0.12,-138.00,3554.00,8440,20241226,-50.89,3575,20250408,15.94,6720,-38.32,20250106,3575,15.94,20250408,8440,-50.89,20241226,3575,15.94,20250408,0.01,Y,432980,500,42 억,,239004,N,N,374,N,00,N +20250423,121250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-15,5,-0.36,35436210,8575,35.65,4155,4200,4110,5400,2910,4155,4132.50,2.78,0,-456,4261,4207,4111,4057,3961,4235,4085,43,1245,500,2570,5,1,8591742,356,-30.00,1.16,12,0.10,-138.00,3554.00,8440,20241226,-50.95,3575,20250408,15.80,6720,-38.39,20250106,3575,15.80,20250408,8440,-50.95,20241226,3575,15.80,20250408,0.01,Y,432980,500,42 억,,239004,N,N,374,N,00,N +20250423,111251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-5,5,-0.12,24136410,5838,24.27,4155,4200,4110,5400,2910,4155,4134.36,2.78,0,-1054,4261,4207,4111,4057,3961,4235,4085,43,1245,500,2570,5,1,8591742,357,-30.07,1.17,12,0.07,-138.00,3554.00,8440,20241226,-50.83,3575,20250408,16.08,6720,-38.24,20250106,3575,16.08,20250408,8440,-50.83,20241226,3575,16.08,20250408,0.01,Y,432980,500,42 억,,239004,N,N,374,N,00,N +20250423,101253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,5,2,0.12,8527425,2057,8.55,4155,4200,4115,5400,2910,4155,4145.56,2.78,0,-1133,4261,4207,4111,4057,3961,4235,4085,43,1245,500,2570,5,1,8591742,357,-30.14,1.17,12,0.02,-138.00,3554.00,8440,20241226,-50.71,3575,20250408,16.36,6720,-38.10,20250106,3575,16.36,20250408,8440,-50.71,20241226,3575,16.36,20250408,0.01,Y,432980,500,42 억,,239004,N,N,374,N,00,N +20250423,091259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4175,20,2,0.48,3515340,845,3.51,4155,4200,4145,5400,2910,4155,4160.17,2.78,0,-229,4261,4207,4111,4057,3961,4235,4085,43,1245,500,2570,5,1,8591742,359,-30.25,1.17,12,0.01,-138.00,3554.00,8440,20241226,-50.53,3575,20250408,16.78,6720,-37.87,20250106,3575,16.78,20250408,8440,-50.53,20241226,3575,16.78,20250408,0.01,Y,432980,500,42 억,,239004,N,N,374,N,00,N 20250422,161219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,10,2,0.24,98331496,24048,38.04,4015,4165,4015,5380,2905,4145,4088.97,2.77,0,978,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,357,-30.11,1.17,12,0.28,-138.00,3554.00,8440,20241226,-50.77,3575,20250408,16.22,6720,-38.17,20250106,3575,16.22,20250408,8440,-50.77,20241226,3575,16.22,20250408,0.01,Y,432980,500,42 억,,237769,N,N,374,N,00,N 20250422,151241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,15,2,0.36,96523116,23613,37.35,4015,4165,4015,5380,2905,4145,4087.71,2.77,0,991,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,357,-30.14,1.17,12,0.27,-138.00,3554.00,8440,20241226,-50.71,3575,20250408,16.36,6720,-38.10,20250106,3575,16.36,20250408,8440,-50.71,20241226,3575,16.36,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N 20250422,141242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,-20,5,-0.48,86860806,21276,33.65,4015,4165,4015,5380,2905,4145,4082.57,2.77,0,1227,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,354,-29.89,1.16,12,0.25,-138.00,3554.00,8440,20241226,-51.13,3575,20250408,15.38,6720,-38.62,20250106,3575,15.38,20250408,8440,-51.13,20241226,3575,15.38,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N diff --git a/434190/price/prices-20250401.csv b/434190/price/prices-20250401.csv index d57e15865dd6..c1ffc5ae8d04 100644 --- a/434190/price/prices-20250401.csv +++ b/434190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161227,57,100.00,KONEX,,,N,N,N,N, ,N,6240,90,2,1.46,2709230,442,480.43,6190,6300,5920,7070,5230,6150,6129.48,0.00,0,0,7416,6782,6366,5732,5316,6575,5525,37,920,500,4180,10,1,7369434,460,70.11,2.91,12,0.01,89.00,2143.00,7000,20250422,-10.86,4350,20240423,43.45,7000,-10.86,20250422,5000,24.80,20250205,7000,-10.86,20250422,4350,43.45,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250423,151249,57,100.00,KONEX,,,N,N,N,N, ,N,6240,90,2,1.46,2709230,442,480.43,6190,6300,5920,7070,5230,6150,6129.48,0.00,0,0,7416,6782,6366,5732,5316,6575,5525,37,920,500,4180,10,1,7369434,460,70.11,2.91,12,0.01,89.00,2143.00,7000,20250422,-10.86,4350,20240423,43.45,7000,-10.86,20250422,5000,24.80,20250205,7000,-10.86,20250422,4350,43.45,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250423,141248,57,100.00,KONEX,,,N,N,N,N, ,N,6280,130,2,2.11,2696990,440,478.26,6190,6300,5920,7070,5230,6150,6129.52,0.00,0,0,7416,6782,6366,5732,5316,6575,5525,37,920,500,4180,10,1,7369434,463,70.56,2.93,12,0.01,89.00,2143.00,7000,20250422,-10.29,4350,20240423,44.37,7000,-10.29,20250422,5000,25.60,20250205,7000,-10.29,20250422,4350,44.37,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250423,131247,57,100.00,KONEX,,,N,N,N,N, ,N,5970,-180,5,-2.93,664830,111,120.65,6190,6190,5920,7070,5230,6150,5989.46,0.00,0,0,7416,6782,6366,5732,5316,6575,5525,37,920,500,4180,10,1,7369434,440,67.08,2.79,12,0.00,89.00,2143.00,7000,20250422,-14.71,4350,20240423,37.24,7000,-14.71,20250422,5000,19.40,20250205,7000,-14.71,20250422,4350,37.24,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250423,121250,57,100.00,KONEX,,,N,N,N,N, ,N,6170,20,2,0.33,646720,108,117.39,6190,6190,5920,7070,5230,6150,5988.15,0.00,0,0,7416,6782,6366,5732,5316,6575,5525,37,920,500,4180,10,1,7369434,455,69.33,2.88,12,0.00,89.00,2143.00,7000,20250422,-11.86,4350,20240423,41.84,7000,-11.86,20250422,5000,23.40,20250205,7000,-11.86,20250422,4350,41.84,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250423,111251,57,100.00,KONEX,,,N,N,N,N, ,N,6170,20,2,0.33,640550,107,116.30,6190,6190,5920,7070,5230,6150,5986.45,0.00,0,0,7416,6782,6366,5732,5316,6575,5525,37,920,500,4180,10,1,7369434,455,69.33,2.88,12,0.00,89.00,2143.00,7000,20250422,-11.86,4350,20240423,41.84,7000,-11.86,20250422,5000,23.40,20250205,7000,-11.86,20250422,4350,41.84,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250423,101253,57,100.00,KONEX,,,N,N,N,N, ,N,6170,20,2,0.33,628410,105,114.13,6190,6190,5920,7070,5230,6150,5984.86,0.00,0,0,7416,6782,6366,5732,5316,6575,5525,37,920,500,4180,10,1,7369434,455,69.33,2.88,12,0.00,89.00,2143.00,7000,20250422,-11.86,4350,20240423,41.84,7000,-11.86,20250422,5000,23.40,20250205,7000,-11.86,20250422,4350,41.84,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250423,091259,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-230,5,-3.74,12110,2,2.17,6190,6190,5920,7070,5230,6150,6055.00,0.00,0,0,7416,6782,6366,5732,5316,6575,5525,37,920,500,4180,10,1,7369434,436,66.52,2.76,12,0.00,89.00,2143.00,7000,20250422,-15.43,4350,20240423,36.09,7000,-15.43,20250422,5000,18.40,20250205,7000,-15.43,20250422,4350,36.09,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250422,161219,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6150,10,2,0.16,588420,92,13.90,6200,7000,5950,7060,5220,6140,6395.87,0.00,0,0,6913,6526,6213,5826,5513,6370,5670,37,920,500,4170,10,1,7369434,453,69.10,2.87,12,0.00,89.00,2143.00,7000,20250422,-12.14,4350,20240423,41.38,7000,-12.14,20250422,5000,23.00,20250205,7000,-12.14,20250422,4350,41.38,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250422,151241,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6150,10,2,0.16,588420,92,13.90,6200,7000,5950,7060,5220,6140,6395.87,0.00,0,0,6913,6526,6213,5826,5513,6370,5670,37,920,500,4170,10,1,7369434,453,69.10,2.87,12,0.00,89.00,2143.00,7000,20250422,-12.14,4350,20240423,41.38,7000,-12.14,20250422,5000,23.00,20250205,7000,-12.14,20250422,4350,41.38,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250422,141243,57,100.00,KONEX,신고가,,N,N,N,N, ,N,5950,-190,5,-3.09,582270,91,13.75,6200,7000,5950,7060,5220,6140,6398.57,0.00,0,0,6913,6526,6213,5826,5513,6370,5670,37,920,500,4170,10,1,7369434,438,66.85,2.78,12,0.00,89.00,2143.00,7000,20250422,-15.00,4350,20240423,36.78,7000,-15.00,20250422,5000,19.00,20250205,7000,-15.00,20250422,4350,36.78,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20250401.csv b/434480/price/prices-20250401.csv index c95f2bbc554f..d592fdb66ec3 100644 --- a/434480/price/prices-20250401.csv +++ b/434480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,5,2,0.12,298009463,70494,43.04,4300,4330,4165,5520,2975,4250,4227.35,2.83,0,4193,4466,4357,4251,4142,4036,4412,4197,12,1270,100,2630,5,1,12310300,524,26.27,1.44,12,0.57,162.00,2961.00,7440,20240416,-42.81,2780,20241209,53.06,6140,-30.70,20250206,3285,29.53,20250102,6750,-36.96,20240423,2780,53.06,20241209,4.19,Y,434480,100,12 억,,348120,N,N,754,N,00,N +20250423,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,5,2,0.12,281235893,66548,40.63,4300,4330,4165,5520,2975,4250,4226.06,2.83,0,3860,4466,4357,4251,4142,4036,4412,4197,12,1270,100,2630,5,1,12310300,524,26.27,1.44,12,0.54,162.00,2961.00,7440,20240416,-42.81,2780,20241209,53.06,6140,-30.70,20250206,3285,29.53,20250102,6750,-36.96,20240423,2780,53.06,20241209,4.19,Y,434480,100,12 억,,348120,N,N,4255,N,00,N +20250423,141248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,-30,5,-0.71,240933308,57007,34.81,4300,4330,4165,5520,2975,4250,4226.38,2.83,0,944,4466,4357,4251,4142,4036,4412,4197,12,1270,100,2630,5,1,12310300,519,26.05,1.43,12,0.46,162.00,2961.00,7440,20240416,-43.28,2780,20241209,51.80,6140,-31.27,20250206,3285,28.46,20250102,6750,-37.48,20240423,2780,51.80,20241209,4.19,Y,434480,100,12 억,,348120,N,N,4255,N,00,N +20250423,131247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,-30,5,-0.71,229021423,54183,33.08,4300,4330,4165,5520,2975,4250,4226.81,2.83,0,1063,4466,4357,4251,4142,4036,4412,4197,12,1270,100,2630,5,1,12310300,519,26.05,1.43,12,0.44,162.00,2961.00,7440,20240416,-43.28,2780,20241209,51.80,6140,-31.27,20250206,3285,28.46,20250102,6750,-37.48,20240423,2780,51.80,20241209,4.19,Y,434480,100,12 억,,348120,N,N,4255,N,00,N +20250423,121251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-15,5,-0.35,201821858,47743,29.15,4300,4330,4165,5520,2975,4250,4227.26,2.83,0,1754,4466,4357,4251,4142,4036,4412,4197,12,1270,100,2630,5,1,12310300,521,26.14,1.43,12,0.39,162.00,2961.00,7440,20240416,-43.08,2780,20241209,52.34,6140,-31.03,20250206,3285,28.92,20250102,6750,-37.26,20240423,2780,52.34,20241209,4.19,Y,434480,100,12 억,,348120,N,N,4255,N,00,N +20250423,111251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-35,5,-0.82,180294603,42648,26.04,4300,4330,4165,5520,2975,4250,4227.50,2.83,0,922,4466,4357,4251,4142,4036,4412,4197,12,1270,100,2630,5,1,12310300,519,26.02,1.42,12,0.35,162.00,2961.00,7440,20240416,-43.35,2780,20241209,51.62,6140,-31.35,20250206,3285,28.31,20250102,6750,-37.56,20240423,2780,51.62,20241209,4.19,Y,434480,100,12 억,,348120,N,N,4255,N,00,N +20250423,101254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-35,5,-0.82,155650253,36798,22.47,4300,4330,4165,5520,2975,4250,4229.86,2.83,0,-1171,4466,4357,4251,4142,4036,4412,4197,12,1270,100,2630,5,1,12310300,519,26.02,1.42,12,0.30,162.00,2961.00,7440,20240416,-43.35,2780,20241209,51.62,6140,-31.35,20250206,3285,28.31,20250102,6750,-37.56,20240423,2780,51.62,20241209,4.19,Y,434480,100,12 억,,348120,N,N,4255,N,00,N +20250423,091300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,0,3,0.00,81241465,19081,11.65,4300,4330,4210,5520,2975,4250,4257.72,2.83,0,-5104,4466,4357,4251,4142,4036,4412,4197,12,1270,100,2630,5,1,12310300,523,26.23,1.44,12,0.16,162.00,2961.00,7440,20240416,-42.88,2780,20241209,52.88,6140,-30.78,20250206,3285,29.38,20250102,6750,-37.04,20240423,2780,52.88,20241209,4.19,Y,434480,100,12 억,,348120,N,N,4255,N,00,N 20250422,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,30,2,0.71,688782450,162058,98.01,4220,4360,4145,5480,2955,4220,4250.22,2.90,0,-8309,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,523,26.23,1.44,12,1.32,162.00,2961.00,7440,20240416,-42.88,2780,20241209,52.88,6140,-30.78,20250206,3285,29.38,20250102,6750,-37.04,20240423,2780,52.88,20241209,4.16,Y,434480,100,12 억,,356608,N,N,4255,N,00,N 20250422,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,20,2,0.47,663237390,156043,94.37,4220,4360,4145,5480,2955,4220,4250.35,2.90,0,-7204,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,522,26.17,1.43,12,1.27,162.00,2961.00,7440,20240416,-43.01,2780,20241209,52.52,6140,-30.94,20250206,3285,29.07,20250102,6750,-37.19,20240423,2780,52.52,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N 20250422,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,10,2,0.24,614419591,144467,87.37,4220,4360,4145,5480,2955,4220,4253.01,2.90,0,-6097,4380,4300,4230,4150,4080,4295,4145,12,1260,100,2610,5,1,12310300,521,26.11,1.43,12,1.17,162.00,2961.00,7440,20240416,-43.15,2780,20241209,52.16,6140,-31.11,20250206,3285,28.77,20250102,6750,-37.33,20240423,2780,52.16,20241209,4.16,Y,434480,100,12 억,,356608,N,N,1647,N,00,N diff --git a/435380/price/prices-20250401.csv b/435380/price/prices-20250401.csv index a7866c749342..e0b5376adab3 100644 --- a/435380/price/prices-20250401.csv +++ b/435380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161227,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,67017336,31679,60.10,2115,2120,2112,2745,1485,2115,2115.51,0.00,0,24,2121,2118,2114,2111,2107,2119,2112,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.55,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N +20250423,151250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,66450516,31411,59.59,2115,2120,2112,2745,1485,2115,2115.52,0.00,0,0,2121,2118,2114,2111,2107,2119,2112,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.55,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N +20250423,141249,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,66120576,31255,59.30,2115,2120,2112,2745,1485,2115,2115.52,0.00,0,0,2121,2118,2114,2111,2107,2119,2112,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.55,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N +20250423,131247,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2117,2,2,0.09,49813445,23553,44.69,2115,2117,2112,2745,1485,2115,2114.95,0.00,0,0,2121,2118,2114,2111,2107,2119,2112,6,630,100,0,5,1,5730000,121,38.49,1.01,12,0.41,55.00,2093.00,2210,20240701,-4.21,2020,20250107,4.80,2125,-0.38,20250402,2020,4.80,20250107,2210,-4.21,20240701,2020,4.80,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N +20250423,121251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,40152355,18987,36.02,2115,2117,2112,2745,1485,2115,2114.73,0.00,0,0,2121,2118,2114,2111,2107,2119,2112,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.33,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N +20250423,111251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2112,-3,5,-0.14,39623605,18737,35.55,2115,2117,2112,2745,1485,2115,2114.73,0.00,0,0,2121,2118,2114,2111,2107,2119,2112,6,630,100,0,5,1,5730000,121,38.40,1.01,12,0.33,55.00,2093.00,2210,20240701,-4.43,2020,20250107,4.55,2125,-0.61,20250402,2020,4.55,20250107,2210,-4.43,20240701,2020,4.55,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N +20250423,101254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,33790240,15976,30.31,2115,2117,2115,2745,1485,2115,2115.06,0.00,0,0,2121,2118,2114,2111,2107,2119,2112,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.28,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N +20250423,091300,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1057500,500,0.95,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,0,2121,2118,2114,2111,2107,2119,2112,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.01,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N 20250422,161219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,111388870,52708,739.87,2110,2117,2110,2745,1485,2115,2113.32,0.00,0,-15092,2115,2115,2115,2115,2115,2115,2115,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.92,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N 20250422,151242,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,89390755,42307,593.87,2110,2117,2110,2745,1485,2115,2112.91,0.00,0,-15092,2115,2115,2115,2115,2115,2115,2115,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.74,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N 20250422,141243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,81302995,38483,540.19,2110,2117,2110,2745,1485,2115,2112.70,0.00,0,-15092,2115,2115,2115,2115,2115,2115,2115,6,630,100,0,5,1,5730000,121,38.45,1.01,12,0.67,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N diff --git a/435570/price/prices-20250401.csv b/435570/price/prices-20250401.csv index 3c81130107fe..e610f3047d92 100644 --- a/435570/price/prices-20250401.csv +++ b/435570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161227,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,20650,-2750,5,-11.75,7434523495,355711,30.32,23000,23400,19160,30400,16400,23400,20900.66,0.17,0,5159,31566,27482,24816,20732,18066,26150,19400,35,7000,500,0,50,1,7019754,1450,152.96,3.71,12,5.07,135.00,5562.00,35900,20250414,-42.48,6500,20250326,217.69,35900,-42.48,20250414,6500,217.69,20250326,35900,-42.48,20250414,6500,217.69,20250326,0.01,Y,435570,500,35 억,,12279,N,N,500,N,02,N +20250423,151250,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,19940,-3460,5,-14.79,7163634765,342478,29.19,23000,23400,19160,30400,16400,23400,20916.62,0.17,0,6886,31566,27482,24816,20732,18066,26150,19400,35,7000,500,0,10,1,7019754,1400,147.70,3.59,12,4.88,135.00,5562.00,35900,20250414,-44.46,6500,20250326,206.77,35900,-44.46,20250414,6500,206.77,20250326,35900,-44.46,20250414,6500,206.77,20250326,0.01,Y,435570,500,35 억,,12279,N,N,632,N,02,N +20250423,141249,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,19700,-3700,5,-15.81,6167706820,292619,24.94,23000,23400,19160,30400,16400,23400,21077.11,0.17,0,9409,31566,27482,24816,20732,18066,26150,19400,35,7000,500,0,10,1,7019754,1383,145.93,3.54,12,4.17,135.00,5562.00,35900,20250414,-45.13,6500,20250326,203.08,35900,-45.13,20250414,6500,203.08,20250326,35900,-45.13,20250414,6500,203.08,20250326,0.01,Y,435570,500,35 억,,12279,N,N,632,N,02,N +20250423,131248,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,20250,-3150,5,-13.46,4568138250,211447,18.02,23000,23400,20150,30400,16400,23400,21603.65,0.17,0,5441,31566,27482,24816,20732,18066,26150,19400,35,7000,500,0,50,1,7019754,1422,150.00,3.64,12,3.01,135.00,5562.00,35900,20250414,-43.59,6500,20250326,211.54,35900,-43.59,20250414,6500,211.54,20250326,35900,-43.59,20250414,6500,211.54,20250326,0.01,Y,435570,500,35 억,,12279,N,N,632,N,02,N +20250423,121251,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,21150,-2250,5,-9.62,3755607700,172005,14.66,23000,23400,21100,30400,16400,23400,21833.73,0.17,0,800,31566,27482,24816,20732,18066,26150,19400,35,7000,500,0,50,1,7019754,1485,156.67,3.80,12,2.45,135.00,5562.00,35900,20250414,-41.09,6500,20250326,225.38,35900,-41.09,20250414,6500,225.38,20250326,35900,-41.09,20250414,6500,225.38,20250326,0.01,Y,435570,500,35 억,,12279,N,N,632,N,02,N +20250423,111252,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,21500,-1900,5,-8.12,3082362800,140487,11.98,23000,23400,21250,30400,16400,23400,21939.91,0.17,0,988,31566,27482,24816,20732,18066,26150,19400,35,7000,500,0,50,1,7019754,1509,159.26,3.87,12,2.00,135.00,5562.00,35900,20250414,-40.11,6500,20250326,230.77,35900,-40.11,20250414,6500,230.77,20250326,35900,-40.11,20250414,6500,230.77,20250326,0.01,Y,435570,500,35 억,,12279,N,N,632,N,02,N +20250423,101254,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,21550,-1850,5,-7.91,2590977025,117560,10.02,23000,23400,21250,30400,16400,23400,22038.90,0.17,0,1646,31566,27482,24816,20732,18066,26150,19400,35,7000,500,0,50,1,7019754,1513,159.63,3.87,12,1.67,135.00,5562.00,35900,20250414,-39.97,6500,20250326,231.54,35900,-39.97,20250414,6500,231.54,20250326,35900,-39.97,20250414,6500,231.54,20250326,0.01,Y,435570,500,35 억,,12279,N,N,632,N,02,N +20250423,091300,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,22100,-1300,5,-5.56,1187171075,52865,4.51,23000,23400,21950,30400,16400,23400,22455.55,0.17,0,1920,31566,27482,24816,20732,18066,26150,19400,35,7000,500,0,50,1,7019754,1551,163.70,3.97,12,0.75,135.00,5562.00,35900,20250414,-38.44,6500,20250326,240.00,35900,-38.44,20250414,6500,240.00,20250326,35900,-38.44,20250414,6500,240.00,20250326,0.01,Y,435570,500,35 억,,12279,N,N,632,N,02,N 20250422,161220,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,23400,-3100,5,-11.70,29796272050,1165908,124.86,26700,28900,22150,34450,18550,26500,25559.22,0.28,0,-7592,32966,29732,27866,24632,22766,28800,23700,35,7950,500,0,50,1,7019754,1643,173.33,4.21,12,16.61,135.00,5562.00,35900,20250414,-34.82,6500,20250326,260.00,35900,-34.82,20250414,6500,260.00,20250326,35900,-34.82,20250414,6500,260.00,20250326,0.01,Y,435570,500,35 억,,19871,N,N,632,N,02,N 20250422,151242,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,23125,-3375,5,-12.74,29497336550,1153001,123.47,26700,28900,22150,34450,18550,26500,25583.01,0.28,0,-7456,32966,29732,27866,24632,22766,28800,23700,35,7950,500,0,50,1,7019754,1623,171.30,4.16,12,16.43,135.00,5562.00,35900,20250414,-35.58,6500,20250326,255.77,35900,-35.58,20250414,6500,255.77,20250326,35900,-35.58,20250414,6500,255.77,20250326,0.01,Y,435570,500,35 억,,19871,N,N,0,N,02,N 20250422,141243,53,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,24250,-2250,5,-8.49,28321527725,1102586,118.08,26700,28900,22150,34450,18550,26500,25686.37,0.28,0,-7606,32966,29732,27866,24632,22766,28800,23700,35,7950,500,0,50,1,7019754,1702,179.63,4.36,12,15.71,135.00,5562.00,35900,20250414,-32.45,6500,20250326,273.08,35900,-32.45,20250414,6500,273.08,20250326,35900,-32.45,20250414,6500,273.08,20250326,0.01,Y,435570,500,35 억,,19871,N,N,0,N,02,N diff --git a/435620/price/prices-20250401.csv b/435620/price/prices-20250401.csv index 48f8a04aa427..6733549d2bdb 100644 --- a/435620/price/prices-20250401.csv +++ b/435620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161228,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10610,10,2,0.09,812779970,76611,165.07,10600,10610,10600,13780,7420,10600,10609.18,0.27,0,-39,10626,10612,10596,10582,10566,10620,10590,22,3180,500,0,10,1,4302000,456,47.37,1.03,12,1.78,224.00,10294.00,10620,20250403,-0.09,9700,20240412,9.38,10620,-0.09,20250403,10360,2.41,20250102,10620,-0.09,20250403,9910,7.06,20240607,0.00,Y,435620,500,21 억,,11663,N,N,0,N,00,N +20250423,151250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10605,5,2,0.05,725419255,68377,147.33,10600,10610,10600,13780,7420,10600,10609.11,0.27,0,-35,10626,10612,10596,10582,10566,10620,10590,22,3180,500,0,10,1,4302000,456,47.34,1.03,12,1.59,224.00,10294.00,10620,20250403,-0.14,9700,20240412,9.33,10620,-0.14,20250403,10360,2.36,20250102,10620,-0.14,20250403,9910,7.01,20240607,0.00,Y,435620,500,21 억,,11663,N,N,0,N,00,N +20250423,141249,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10605,5,2,0.05,724740535,68313,147.19,10600,10610,10600,13780,7420,10600,10609.12,0.27,0,-35,10626,10612,10596,10582,10566,10620,10590,22,3180,500,0,10,1,4302000,456,47.34,1.03,12,1.59,224.00,10294.00,10620,20250403,-0.14,9700,20240412,9.33,10620,-0.14,20250403,10360,2.36,20250102,10620,-0.14,20250403,9910,7.01,20240607,0.00,Y,435620,500,21 억,,11663,N,N,0,N,00,N +20250423,131248,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10605,5,2,0.05,678041705,63910,137.70,10600,10610,10600,13780,7420,10600,10609.32,0.27,0,-35,10626,10612,10596,10582,10566,10620,10590,22,3180,500,0,10,1,4302000,456,47.34,1.03,12,1.49,224.00,10294.00,10620,20250403,-0.14,9700,20240412,9.33,10620,-0.14,20250403,10360,2.36,20250102,10620,-0.14,20250403,9910,7.01,20240607,0.00,Y,435620,500,21 억,,11663,N,N,0,N,00,N +20250423,121252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10610,10,2,0.09,623198895,58741,126.57,10600,10610,10600,13780,7420,10600,10609.27,0.27,0,-35,10626,10612,10596,10582,10566,10620,10590,22,3180,500,0,10,1,4302000,456,47.37,1.03,12,1.37,224.00,10294.00,10620,20250403,-0.09,9700,20240412,9.38,10620,-0.09,20250403,10360,2.41,20250102,10620,-0.09,20250403,9910,7.06,20240607,0.00,Y,435620,500,21 억,,11663,N,N,0,N,00,N +20250423,111252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10605,5,2,0.05,535624235,50487,108.78,10600,10610,10600,13780,7420,10600,10609.15,0.27,0,-35,10626,10612,10596,10582,10566,10620,10590,22,3180,500,0,10,1,4302000,456,47.34,1.03,12,1.17,224.00,10294.00,10620,20250403,-0.14,9700,20240412,9.33,10620,-0.14,20250403,10360,2.36,20250102,10620,-0.14,20250403,9910,7.01,20240607,0.00,Y,435620,500,21 억,,11663,N,N,0,N,00,N +20250423,101254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,0,3,0.00,507221760,47810,103.01,10600,10610,10600,13780,7420,10600,10609.11,0.27,0,-33,10626,10612,10596,10582,10566,10620,10590,22,3180,500,0,10,1,4302000,456,47.32,1.03,12,1.11,224.00,10294.00,10620,20250403,-0.19,9700,20240412,9.28,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9910,6.96,20240607,0.00,Y,435620,500,21 억,,11663,N,N,0,N,00,N +20250423,091301,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,0,3,0.00,42368200,3997,8.61,10600,10600,10600,13780,7420,10600,10600.00,0.27,0,0,10626,10612,10596,10582,10566,10620,10590,22,3180,500,0,10,1,4302000,456,47.32,1.03,12,0.09,224.00,10294.00,10620,20250403,-0.19,9700,20240412,9.28,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9910,6.96,20240607,0.00,Y,435620,500,21 억,,11663,N,N,0,N,00,N 20250422,161220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,10,2,0.09,491710590,46411,77.46,10590,10610,10580,13760,7420,10590,10594.70,0.29,0,-1300,10616,10602,10596,10582,10576,10600,10580,22,3170,500,0,10,1,4302000,456,47.32,1.03,12,1.08,224.00,10294.00,10620,20250403,-0.19,9700,20240412,9.28,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9910,6.96,20240607,0.00,Y,435620,500,21 억,,12562,N,N,0,N,00,N 20250422,151243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,10,2,0.09,456359590,43076,71.90,10590,10610,10580,13760,7420,10590,10594.29,0.29,0,-1268,10616,10602,10596,10582,10576,10600,10580,22,3170,500,0,10,1,4302000,456,47.32,1.03,12,1.00,224.00,10294.00,10620,20250403,-0.19,9700,20240412,9.28,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9910,6.96,20240607,0.00,Y,435620,500,21 억,,12562,N,N,0,N,00,N 20250422,141244,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,10,2,0.09,385390660,36381,60.72,10590,10600,10580,13760,7420,10590,10593.18,0.29,0,-1368,10616,10602,10596,10582,10576,10600,10580,22,3170,500,0,10,1,4302000,456,47.32,1.03,12,0.85,224.00,10294.00,10620,20250403,-0.19,9700,20240412,9.28,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9910,6.96,20240607,0.00,Y,435620,500,21 억,,12562,N,N,0,N,00,N diff --git a/435870/price/prices-20250401.csv b/435870/price/prices-20250401.csv index 03f130f5d134..66d2c84b9e4d 100644 --- a/435870/price/prices-20250401.csv +++ b/435870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161228,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4308327,2037,23.05,2115,2117,2115,2755,1485,2120,2115.04,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.05,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240423,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250423,151250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4230000,2000,22.63,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.05,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240423,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250423,141249,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4230000,2000,22.63,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.05,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240423,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250423,131248,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4230000,2000,22.63,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.05,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240423,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250423,121252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4230000,2000,22.63,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.05,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240423,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250423,111252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4230000,2000,22.63,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.05,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240423,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250423,101255,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.00,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240423,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250423,091301,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.00,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240423,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N 20250422,161220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,18694490,8839,2198.76,2115,2120,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.24,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240422,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N 20250422,151243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,18692370,8838,2198.51,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.24,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240422,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N 20250422,141244,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,18692370,8838,2198.51,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.24,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240422,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N diff --git a/437730/price/prices-20250401.csv b/437730/price/prices-20250401.csv index 4cb613c93227..9429fdb2bd65 100644 --- a/437730/price/prices-20250401.csv +++ b/437730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14070,-630,5,-4.29,20805289370,1465533,9.02,14950,14970,13800,19110,10290,14700,14196.49,1.33,0,-11832,18320,16510,14450,12640,10580,17415,13545,159,4410,500,9110,10,1,31707567,4461,51.16,3.88,12,4.62,275.00,3626.00,16260,20250422,-13.47,5960,20241209,136.07,16260,-13.47,20250422,8110,73.49,20250409,36450,-61.40,20240425,5960,136.07,20241209,3.96,Y,437730,500,158 억,,421996,N,N,2908,N,00,N +20250423,151251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14060,-640,5,-4.35,20032697280,1410542,8.68,14950,14970,13800,19110,10290,14700,14202.13,1.33,0,-16045,18320,16510,14450,12640,10580,17415,13545,159,4410,500,9110,10,1,31707567,4458,51.13,3.88,12,4.45,275.00,3626.00,16260,20250422,-13.53,5960,20241209,135.91,16260,-13.53,20250422,8110,73.37,20250409,36450,-61.43,20240425,5960,135.91,20241209,3.96,Y,437730,500,158 억,,421996,N,N,77584,N,00,N +20250423,141250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14000,-700,5,-4.76,17579636095,1236938,7.61,14950,14970,13800,19110,10290,14700,14212.22,1.33,0,-18664,18320,16510,14450,12640,10580,17415,13545,159,4410,500,9110,10,1,31707567,4439,50.91,3.86,12,3.90,275.00,3626.00,16260,20250422,-13.90,5960,20241209,134.90,16260,-13.90,20250422,8110,72.63,20250409,36450,-61.59,20240425,5960,134.90,20241209,3.96,Y,437730,500,158 억,,421996,N,N,77584,N,00,N +20250423,131248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13980,-720,5,-4.90,15332743730,1076047,6.62,14950,14970,13940,19110,10290,14700,14249.14,1.33,0,-24914,18320,16510,14450,12640,10580,17415,13545,159,4410,500,9110,10,1,31707567,4433,50.84,3.86,12,3.39,275.00,3626.00,16260,20250422,-14.02,5960,20241209,134.56,16260,-14.02,20250422,8110,72.38,20250409,36450,-61.65,20240425,5960,134.56,20241209,3.96,Y,437730,500,158 억,,421996,N,N,77584,N,00,N +20250423,121252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13990,-710,5,-4.83,14075651970,986474,6.07,14950,14970,13940,19110,10290,14700,14268.65,1.33,0,-22482,18320,16510,14450,12640,10580,17415,13545,159,4410,500,9110,10,1,31707567,4436,50.87,3.86,12,3.11,275.00,3626.00,16260,20250422,-13.96,5960,20241209,134.73,16260,-13.96,20250422,8110,72.50,20250409,36450,-61.62,20240425,5960,134.73,20241209,3.96,Y,437730,500,158 억,,421996,N,N,77584,N,00,N +20250423,111253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14150,-550,5,-3.74,12469538660,871798,5.36,14950,14970,13940,19110,10290,14700,14303.24,1.33,0,-17136,18320,16510,14450,12640,10580,17415,13545,159,4410,500,9110,10,1,31707567,4487,51.45,3.90,12,2.75,275.00,3626.00,16260,20250422,-12.98,5960,20241209,137.42,16260,-12.98,20250422,8110,74.48,20250409,36450,-61.18,20240425,5960,137.42,20241209,3.96,Y,437730,500,158 억,,421996,N,N,77584,N,00,N +20250423,101255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14060,-640,5,-4.35,10703717705,746445,4.59,14950,14970,13940,19110,10290,14700,14339.59,1.33,0,-10674,18320,16510,14450,12640,10580,17415,13545,159,4410,500,9110,10,1,31707567,4458,51.13,3.88,12,2.35,275.00,3626.00,16260,20250422,-13.53,5960,20241209,135.91,16260,-13.53,20250422,8110,73.37,20250409,36450,-61.43,20240425,5960,135.91,20241209,3.96,Y,437730,500,158 억,,421996,N,N,77584,N,00,N +20250423,091301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14460,-240,5,-1.63,4807984855,329728,2.03,14950,14970,14330,19110,10290,14700,14581.67,1.33,0,-9371,18320,16510,14450,12640,10580,17415,13545,159,4410,500,9110,10,1,31707567,4585,52.58,3.99,12,1.04,275.00,3626.00,16260,20250422,-11.07,5960,20241209,142.62,16260,-11.07,20250422,8110,78.30,20250409,36450,-60.33,20240425,5960,142.62,20241209,3.96,Y,437730,500,158 억,,421996,N,N,77584,N,00,N 20250422,161221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14700,1810,2,14.04,242832651530,16254827,2327.48,12550,16260,12390,16750,9030,12890,14939.27,1.08,0,60622,13403,13146,12913,12656,12423,13030,12540,159,3860,500,7990,10,1,31707567,4661,53.45,4.05,12,51.26,275.00,3626.00,16260,20250422,-9.59,5960,20241209,146.64,16260,-9.59,20250422,8110,81.26,20250409,36450,-59.67,20240425,5960,146.64,20241209,3.67,Y,437730,500,158 억,,341987,N,N,77584,N,00,N 20250422,151243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14640,1750,2,13.58,238960246665,15991766,2289.81,12550,16260,12390,16750,9030,12890,14942.71,1.08,0,39697,13403,13146,12913,12656,12423,13030,12540,159,3860,500,7990,10,1,31707567,4642,53.24,4.04,12,50.44,275.00,3626.00,16260,20250422,-9.96,5960,20241209,145.64,16260,-9.96,20250422,8110,80.52,20250409,36450,-59.84,20240425,5960,145.64,20241209,3.67,Y,437730,500,158 억,,341987,N,N,945,N,00,N 20250422,141244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14790,1900,2,14.74,220064321340,14700531,2104.92,12550,16260,12390,16750,9030,12890,14969.82,1.08,0,-61789,13403,13146,12913,12656,12423,13030,12540,159,3860,500,7990,10,1,31707567,4690,53.78,4.08,12,46.36,275.00,3626.00,16260,20250422,-9.04,5960,20241209,148.15,16260,-9.04,20250422,8110,82.37,20250409,36450,-59.42,20240425,5960,148.15,20241209,3.67,Y,437730,500,158 억,,341987,N,N,945,N,00,N diff --git a/437780/price/prices-20250401.csv b/437780/price/prices-20250401.csv index a2dc9c5f1101..7f837d71d7b2 100644 --- a/437780/price/prices-20250401.csv +++ b/437780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161228,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,82039985,38654,31.30,2125,2130,2120,2760,1490,2125,2122.42,0.10,0,-4178,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.77,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,5091,N,N,0,N,00,N +20250423,151251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,81980485,38626,31.28,2125,2130,2120,2760,1490,2125,2122.42,0.10,0,-4178,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.32,1.09,12,0.77,47.00,1950.00,2265,20240626,-5.96,2060,20241209,3.40,2140,-0.47,20250213,2075,2.65,20250102,2265,-5.96,20240626,2060,3.40,20241209,0.00,Y,437780,100,5 억,,5091,N,N,0,N,00,N +20250423,141250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,80673605,38011,30.78,2125,2127,2120,2760,1490,2125,2122.38,0.10,0,-4178,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.76,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,5091,N,N,0,N,00,N +20250423,131249,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,77775105,36647,29.67,2125,2127,2120,2760,1490,2125,2122.28,0.10,0,-2814,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.73,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,5091,N,N,0,N,00,N +20250423,121252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,74778855,35237,28.53,2125,2127,2120,2760,1490,2125,2122.17,0.10,0,-1404,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.70,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,5091,N,N,0,N,00,N +20250423,111253,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,19150800,9012,7.30,2125,2127,2125,2760,1490,2125,2125.03,0.10,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.18,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,5091,N,N,0,N,00,N +20250423,101255,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,19150800,9012,7.30,2125,2127,2125,2760,1490,2125,2125.03,0.10,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.18,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,5091,N,N,0,N,00,N +20250423,091302,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,4993750,2350,1.90,2125,2125,2125,2760,1490,2125,2125.00,0.10,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.05,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,5091,N,N,0,N,00,N 20250422,161221,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,262322281,123499,241.80,2125,2125,2120,2760,1490,2125,2124.08,0.02,0,4178,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,2.46,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N 20250422,151243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,262322281,123499,241.80,2125,2125,2120,2760,1490,2125,2124.08,0.02,0,4178,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,2.46,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N 20250422,141245,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,214054894,100762,197.28,2125,2125,2122,2760,1490,2125,2124.36,0.02,0,3791,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,2.00,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N diff --git a/438580/price/prices-20250401.csv b/438580/price/prices-20250401.csv index f1daa69ee974..f320cbb62942 100644 --- a/438580/price/prices-20250401.csv +++ b/438580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,19794515,9318,28.96,2125,2130,2120,2765,1495,2130,2124.33,0.03,0,-9,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.31,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,762,N,N,0,N,00,N +20250423,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,19783865,9313,28.94,2125,2130,2120,2765,1495,2130,2124.33,0.03,0,-9,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.31,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,762,N,N,0,N,00,N +20250423,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,19762610,9303,28.91,2125,2130,2120,2765,1495,2130,2124.33,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.31,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,762,N,N,0,N,00,N +20250423,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,12541760,5902,18.34,2125,2130,2125,2765,1495,2130,2125.00,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.20,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,762,N,N,0,N,00,N +20250423,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,12539630,5901,18.34,2125,2130,2125,2765,1495,2130,2125.00,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.27,1.10,12,0.20,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,762,N,N,0,N,00,N +20250423,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,12539630,5901,18.34,2125,2130,2125,2765,1495,2130,2125.00,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.27,1.10,12,0.20,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,762,N,N,0,N,00,N +20250423,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1914630,901,2.80,2125,2130,2125,2765,1495,2130,2125.01,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.03,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,762,N,N,0,N,00,N +20250423,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.00,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,762,N,N,0,N,00,N 20250422,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,68367085,32178,45.28,2125,2130,2120,2760,1490,2125,2124.65,0.03,0,-12,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.38,1.10,12,1.07,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N 20250422,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,68347925,32169,45.27,2125,2130,2120,2760,1490,2125,2124.65,0.03,0,-10,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.27,1.10,12,1.07,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N 20250422,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,21761665,10246,14.42,2125,2130,2120,2760,1490,2125,2123.92,0.03,0,0,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.27,1.10,12,0.34,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N diff --git a/438700/price/prices-20250401.csv b/438700/price/prices-20250401.csv index cd61bc72b0bd..80d4a7c2a11b 100644 --- a/438700/price/prices-20250401.csv +++ b/438700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,1030,1,29.99,6100866053,1487806,1748.26,3440,4465,3365,4465,2405,3435,4100.44,2.38,0,-28446,3685,3560,3430,3305,3175,3495,3240,56,1030,500,2260,5,1,11144890,498,-3.93,1.53,12,13.35,-1137.00,2927.00,6720,20240513,-33.56,2425,20241209,84.12,6510,-31.41,20250219,2550,75.10,20250203,6720,-33.56,20240513,2425,84.12,20241209,0.03,Y,438700,500,55 억,,265076,N,N,219,N,00,N +20250423,151252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,1030,1,29.99,6083872263,1484000,1743.79,3440,4465,3365,4465,2405,3435,4099.64,2.38,0,-29028,3685,3560,3430,3305,3175,3495,3240,56,1030,500,2260,5,1,11144890,498,-3.93,1.53,12,13.32,-1137.00,2927.00,6720,20240513,-33.56,2425,20241209,84.12,6510,-31.41,20250219,2550,75.10,20250203,6720,-33.56,20240513,2425,84.12,20241209,0.03,Y,438700,500,55 억,,265076,N,N,798,N,00,N +20250423,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,1030,1,29.99,5394851323,1329684,1562.46,3440,4465,3365,4465,2405,3435,4057.24,2.38,0,-29028,3685,3560,3430,3305,3175,3495,3240,56,1030,500,2260,5,1,11144890,498,-3.93,1.53,12,11.93,-1137.00,2927.00,6720,20240513,-33.56,2425,20241209,84.12,6510,-31.41,20250219,2550,75.10,20250203,6720,-33.56,20240513,2425,84.12,20241209,0.03,Y,438700,500,55 억,,265076,N,N,798,N,00,N +20250423,131249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,80,2,2.33,1719828827,466114,547.71,3440,4030,3365,4465,2405,3435,3689.72,2.38,0,-11515,3685,3560,3430,3305,3175,3495,3240,56,1030,500,2260,5,1,11144890,392,-3.09,1.20,12,4.18,-1137.00,2927.00,6720,20240513,-47.69,2425,20241209,44.95,6510,-46.01,20250219,2550,37.84,20250203,6720,-47.69,20240513,2425,44.95,20241209,0.03,Y,438700,500,55 억,,265076,N,N,798,N,00,N +20250423,121253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,45,2,1.31,1694304117,458784,539.10,3440,4030,3365,4465,2405,3435,3693.03,2.38,0,-13273,3685,3560,3430,3305,3175,3495,3240,56,1030,500,2260,5,1,11144890,388,-3.06,1.19,12,4.12,-1137.00,2927.00,6720,20240513,-48.21,2425,20241209,43.51,6510,-46.54,20250219,2550,36.47,20250203,6720,-48.21,20240513,2425,43.51,20241209,0.03,Y,438700,500,55 억,,265076,N,N,798,N,00,N +20250423,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,60,2,1.75,1633224902,441327,518.59,3440,4030,3365,4465,2405,3435,3700.71,2.38,0,-12816,3685,3560,3430,3305,3175,3495,3240,56,1030,500,2260,5,1,11144890,390,-3.07,1.19,12,3.96,-1137.00,2927.00,6720,20240513,-47.99,2425,20241209,44.12,6510,-46.31,20250219,2550,37.06,20250203,6720,-47.99,20240513,2425,44.12,20241209,0.03,Y,438700,500,55 억,,265076,N,N,798,N,00,N +20250423,101256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,155,2,4.51,1337990335,357535,420.13,3440,4030,3365,4465,2405,3435,3742.26,2.38,0,-20300,3685,3560,3430,3305,3175,3495,3240,56,1030,500,2260,5,1,11144890,400,-3.16,1.23,12,3.21,-1137.00,2927.00,6720,20240513,-46.58,2425,20241209,48.04,6510,-44.85,20250219,2550,40.78,20250203,6720,-46.58,20240513,2425,48.04,20241209,0.03,Y,438700,500,55 억,,265076,N,N,798,N,00,N +20250423,091302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3440,5,2,0.15,5796560,1691,1.99,3440,3470,3410,4465,2405,3435,3427.89,2.38,0,-386,3685,3560,3430,3305,3175,3495,3240,56,1030,500,2260,5,1,11144890,383,-3.03,1.18,12,0.02,-1137.00,2927.00,6720,20240513,-48.81,2425,20241209,41.86,6510,-47.16,20250219,2550,34.90,20250203,6720,-48.81,20240513,2425,41.86,20241209,0.03,Y,438700,500,55 억,,265076,N,N,798,N,00,N 20250422,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-60,5,-1.72,287240570,83713,94.49,3495,3555,3300,4540,2450,3495,3431.24,2.44,0,-6965,3765,3630,3465,3330,3165,3697,3397,56,1045,500,2300,5,1,11144890,383,-3.02,1.17,12,0.75,-1137.00,2927.00,6720,20240513,-48.88,2425,20241209,41.65,6510,-47.24,20250219,2550,34.71,20250203,6720,-48.88,20240513,2425,41.65,20241209,0.03,Y,438700,500,55 억,,271758,N,N,798,N,00,N 20250422,151244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,-10,5,-0.29,271852710,79255,89.46,3495,3555,3300,4540,2450,3495,3430.10,2.44,0,-5772,3765,3630,3465,3330,3165,3697,3397,56,1045,500,2300,5,1,11144890,388,-3.07,1.19,12,0.71,-1137.00,2927.00,6720,20240513,-48.14,2425,20241209,43.71,6510,-46.47,20250219,2550,36.67,20250203,6720,-48.14,20240513,2425,43.71,20241209,0.03,Y,438700,500,55 억,,271758,N,N,239,N,00,N 20250422,141245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,15,2,0.43,191705240,56373,63.63,3495,3510,3300,4540,2450,3495,3400.66,2.44,0,1768,3765,3630,3465,3330,3165,3697,3397,56,1045,500,2300,5,1,11144890,391,-3.09,1.20,12,0.51,-1137.00,2927.00,6720,20240513,-47.77,2425,20241209,44.74,6510,-46.08,20250219,2550,37.65,20250203,6720,-47.77,20240513,2425,44.74,20241209,0.03,Y,438700,500,55 억,,271758,N,N,239,N,00,N diff --git a/439090/price/prices-20250401.csv b/439090/price/prices-20250401.csv index a80adaec6b09..e0e44fa26d90 100644 --- a/439090/price/prices-20250401.csv +++ b/439090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161229,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18120,110,2,0.61,700891205,38763,76.49,18180,18280,17980,23400,12610,18010,18081.25,1.05,0,-2262,18390,18200,18010,17820,17630,18295,17915,16,5390,100,12600,10,1,16378260,2968,18.14,2.61,12,0.24,999.00,6948.00,30850,20240613,-41.26,13200,20241209,37.27,22200,-18.38,20250228,14450,25.40,20250102,30850,-41.26,20240613,13200,37.27,20241209,5.30,Y,439090,100,16 억,,171275,N,N,2725,N,00,N +20250423,151252,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18100,90,2,0.50,661430345,36585,72.19,18180,18280,17980,23400,12610,18010,18079.28,1.05,0,-2318,18390,18200,18010,17820,17630,18295,17915,16,5390,100,12600,10,1,16378260,2964,18.12,2.61,12,0.22,999.00,6948.00,30850,20240613,-41.33,13200,20241209,37.12,22200,-18.47,20250228,14450,25.26,20250102,30850,-41.33,20240613,13200,37.12,20241209,5.30,Y,439090,100,16 억,,171275,N,N,4369,N,00,N +20250423,141251,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18080,70,2,0.39,565442525,31285,61.73,18180,18280,17980,23400,12610,18010,18073.92,1.05,0,-3647,18390,18200,18010,17820,17630,18295,17915,16,5390,100,12600,10,1,16378260,2961,18.10,2.60,12,0.19,999.00,6948.00,30850,20240613,-41.39,13200,20241209,36.97,22200,-18.56,20250228,14450,25.12,20250102,30850,-41.39,20240613,13200,36.97,20241209,5.30,Y,439090,100,16 억,,171275,N,N,4369,N,00,N +20250423,131250,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18070,60,2,0.33,507729375,28094,55.43,18180,18280,17980,23400,12610,18010,18072.52,1.05,0,-5005,18390,18200,18010,17820,17630,18295,17915,16,5390,100,12600,10,1,16378260,2960,18.09,2.60,12,0.17,999.00,6948.00,30850,20240613,-41.43,13200,20241209,36.89,22200,-18.60,20250228,14450,25.05,20250102,30850,-41.43,20240613,13200,36.89,20241209,5.30,Y,439090,100,16 억,,171275,N,N,4369,N,00,N +20250423,121253,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18040,30,2,0.17,439546015,24320,47.99,18180,18280,17980,23400,12610,18010,18073.44,1.05,0,-4562,18390,18200,18010,17820,17630,18295,17915,16,5390,100,12600,10,1,16378260,2955,18.06,2.60,12,0.15,999.00,6948.00,30850,20240613,-41.52,13200,20241209,36.67,22200,-18.74,20250228,14450,24.84,20250102,30850,-41.52,20240613,13200,36.67,20241209,5.30,Y,439090,100,16 억,,171275,N,N,4369,N,00,N +20250423,111254,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18030,20,2,0.11,385864745,21341,42.11,18180,18280,17980,23400,12610,18010,18080.91,1.05,0,-4567,18390,18200,18010,17820,17630,18295,17915,16,5390,100,12600,10,1,16378260,2953,18.05,2.59,12,0.13,999.00,6948.00,30850,20240613,-41.56,13200,20241209,36.59,22200,-18.78,20250228,14450,24.78,20250102,30850,-41.56,20240613,13200,36.59,20241209,5.30,Y,439090,100,16 억,,171275,N,N,4369,N,00,N +20250423,101256,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18050,40,2,0.22,315968085,17470,34.47,18180,18280,17980,23400,12610,18010,18086.32,1.05,0,-3854,18390,18200,18010,17820,17630,18295,17915,16,5390,100,12600,10,1,16378260,2956,18.07,2.60,12,0.11,999.00,6948.00,30850,20240613,-41.49,13200,20241209,36.74,22200,-18.69,20250228,14450,24.91,20250102,30850,-41.49,20240613,13200,36.74,20241209,5.30,Y,439090,100,16 억,,171275,N,N,4369,N,00,N +20250423,091302,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18100,90,2,0.50,120598620,6638,13.10,18180,18280,18090,23400,12610,18010,18167.92,1.05,0,-1875,18390,18200,18010,17820,17630,18295,17915,16,5390,100,12600,10,1,16378260,2964,18.12,2.61,12,0.04,999.00,6948.00,30850,20240613,-41.33,13200,20241209,37.12,22200,-18.47,20250228,14450,25.26,20250102,30850,-41.33,20240613,13200,37.12,20241209,5.30,Y,439090,100,16 억,,171275,N,N,4369,N,00,N 20250422,161222,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18010,-120,5,-0.66,910166570,50680,81.22,17880,18200,17820,23550,12700,18130,17959.07,1.07,0,-4661,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2950,18.03,2.59,12,0.31,999.00,6948.00,30850,20240613,-41.62,13200,20241209,36.44,22200,-18.87,20250228,14450,24.64,20250102,30850,-41.62,20240613,13200,36.44,20241209,5.21,Y,439090,100,16 억,,175452,N,N,4369,N,00,N 20250422,151244,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18010,-120,5,-0.66,866544330,48257,77.33,17880,18200,17820,23550,12700,18130,17956.86,1.07,0,-4434,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2950,18.03,2.59,12,0.29,999.00,6948.00,30850,20240613,-41.62,13200,20241209,36.44,22200,-18.87,20250228,14450,24.64,20250102,30850,-41.62,20240613,13200,36.44,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N 20250422,141245,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18030,-100,5,-0.55,803372080,44749,71.71,17880,18200,17820,23550,12700,18130,17952.85,1.07,0,-4555,18896,18512,18286,17902,17676,18400,17790,16,5420,100,12690,10,1,16378260,2953,18.05,2.59,12,0.27,999.00,6948.00,30850,20240613,-41.56,13200,20241209,36.59,22200,-18.78,20250228,14450,24.78,20250102,30850,-41.56,20240613,13200,36.59,20241209,5.21,Y,439090,100,16 억,,175452,N,N,5154,N,00,N diff --git a/439250/price/prices-20250401.csv b/439250/price/prices-20250401.csv index fb9b686dae29..79395c9a4d8d 100644 --- a/439250/price/prices-20250401.csv +++ b/439250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161229,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10585,-15,5,-0.14,314143045,29647,87.53,10600,10600,10580,13780,7420,10600,10596.12,0.06,0,0,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.94,1.07,12,0.85,279.00,9859.00,10620,20250402,-0.33,9930,20240529,6.60,10620,-0.33,20250402,10360,2.17,20250102,10620,-0.33,20250402,9930,6.60,20240529,0.00,Y,439250,500,17 억,,1973,N,N,0,N,00,N +20250423,151252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10585,-15,5,-0.14,314068950,29640,87.51,10600,10600,10580,13780,7420,10600,10596.12,0.06,0,0,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.94,1.07,12,0.85,279.00,9859.00,10620,20250402,-0.33,9930,20240529,6.60,10620,-0.33,20250402,10360,2.17,20250102,10620,-0.33,20250402,9930,6.60,20240529,0.00,Y,439250,500,17 억,,1973,N,N,0,N,00,N +20250423,141251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10585,-15,5,-0.14,311200360,29369,86.71,10600,10600,10580,13780,7420,10600,10596.22,0.06,0,0,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.94,1.07,12,0.84,279.00,9859.00,10620,20250402,-0.33,9930,20240529,6.60,10620,-0.33,20250402,10360,2.17,20250102,10620,-0.33,20250402,9930,6.60,20240529,0.00,Y,439250,500,17 억,,1973,N,N,0,N,00,N +20250423,131250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,205639515,19401,57.28,10600,10600,10590,13780,7420,10600,10599.43,0.06,0,0,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.96,1.07,12,0.55,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1973,N,N,0,N,00,N +20250423,121254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,202494285,19104,56.40,10600,10600,10590,13780,7420,10600,10599.58,0.06,0,0,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.96,1.07,12,0.55,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1973,N,N,0,N,00,N +20250423,111254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10595,-5,5,-0.05,196669760,18554,54.78,10600,10600,10590,13780,7420,10600,10599.86,0.06,0,0,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.97,1.07,12,0.53,279.00,9859.00,10620,20250402,-0.24,9930,20240529,6.70,10620,-0.24,20250402,10360,2.27,20250102,10620,-0.24,20250402,9930,6.70,20240529,0.00,Y,439250,500,17 억,,1973,N,N,0,N,00,N +20250423,101256,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10595,-5,5,-0.05,194879155,18385,54.28,10600,10600,10590,13780,7420,10600,10599.90,0.06,0,0,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.97,1.07,12,0.52,279.00,9859.00,10620,20250402,-0.24,9930,20240529,6.70,10620,-0.24,20250402,10360,2.27,20250102,10620,-0.24,20250402,9930,6.70,20240529,0.00,Y,439250,500,17 억,,1973,N,N,0,N,00,N +20250423,091303,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,0,3,0.00,155861110,14704,43.41,10600,10600,10590,13780,7420,10600,10599.91,0.06,0,0,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.99,1.08,12,0.42,279.00,9859.00,10620,20250402,-0.19,9930,20240529,6.75,10620,-0.19,20250402,10360,2.32,20250102,10620,-0.19,20250402,9930,6.75,20240529,0.00,Y,439250,500,17 억,,1973,N,N,0,N,00,N 20250422,161222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,0,3,0.00,358832575,33872,168.90,10590,10600,10580,13780,7420,10600,10593.78,0.11,0,-2307,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.99,1.08,12,0.97,279.00,9859.00,10620,20250402,-0.19,9930,20240529,6.75,10620,-0.19,20250402,10360,2.32,20250102,10620,-0.19,20250402,9930,6.75,20240529,0.00,Y,439250,500,17 억,,3724,N,N,0,N,00,N 20250422,151244,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,234568895,22149,110.44,10590,10600,10580,13780,7420,10600,10590.50,0.11,0,-2211,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.96,1.07,12,0.63,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,3724,N,N,0,N,00,N 20250422,141246,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,199065155,18799,93.74,10590,10600,10580,13780,7420,10600,10589.14,0.11,0,-2089,10613,10606,10593,10586,10573,10610,10590,18,3180,500,0,10,1,3502000,371,37.96,1.07,12,0.54,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,3724,N,N,0,N,00,N diff --git a/439410/price/prices-20250401.csv b/439410/price/prices-20250401.csv index 2ec09d19f7e4..d80d79594fba 100644 --- a/439410/price/prices-20250401.csv +++ b/439410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161230,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,10,2,0.47,101658195,47753,1396.69,2120,2135,2120,2755,1485,2120,2128.83,0.09,0,5168,2133,2126,2123,2116,2113,2125,2115,9,635,100,1480,5,1,8800000,187,39.44,1.08,12,0.54,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,0.00,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N +20250423,151252,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,93040445,43707,1278.36,2120,2135,2120,2755,1485,2120,2128.73,0.09,0,5368,2133,2126,2123,2116,2113,2125,2115,9,635,100,1480,5,1,8800000,187,39.35,1.07,12,0.50,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,0.00,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N +20250423,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,13692725,6455,188.80,2120,2130,2120,2755,1485,2120,2121.26,0.09,0,-3000,2133,2126,2123,2116,2113,2125,2115,9,635,100,1480,5,1,8800000,187,39.35,1.07,12,0.07,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N +20250423,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9559160,4509,131.88,2120,2130,2120,2755,1485,2120,2120.02,0.09,0,-3000,2133,2126,2123,2116,2113,2125,2115,9,635,100,1480,5,1,8800000,187,39.26,1.07,12,0.05,54.00,1978.00,2135,20250414,-0.70,2030,20241224,4.43,2135,-0.70,20250414,2070,2.42,20250102,2135,-0.70,20250414,2030,4.43,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N +20250423,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8715395,4111,120.24,2120,2130,2120,2755,1485,2120,2120.02,0.09,0,-3000,2133,2126,2123,2116,2113,2125,2115,9,635,100,1480,5,1,8800000,187,39.26,1.07,12,0.05,54.00,1978.00,2135,20250414,-0.70,2030,20241224,4.43,2135,-0.70,20250414,2070,2.42,20250102,2135,-0.70,20250414,2030,4.43,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N +20250423,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7850435,3703,108.31,2120,2130,2120,2755,1485,2120,2120.02,0.09,0,-3000,2133,2126,2123,2116,2113,2125,2115,9,635,100,1480,5,1,8800000,187,39.26,1.07,12,0.04,54.00,1978.00,2135,20250414,-0.70,2030,20241224,4.43,2135,-0.70,20250414,2070,2.42,20250102,2135,-0.70,20250414,2030,4.43,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N +20250423,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6979105,3292,96.29,2120,2130,2120,2755,1485,2120,2120.02,0.09,0,-3000,2133,2126,2123,2116,2113,2125,2115,9,635,100,1480,5,1,8800000,187,39.26,1.07,12,0.04,54.00,1978.00,2135,20250414,-0.70,2030,20241224,4.43,2135,-0.70,20250414,2070,2.42,20250102,2135,-0.70,20250414,2030,4.43,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N +20250423,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6360000,3000,87.74,2120,2120,2120,2755,1485,2120,2120.00,0.09,0,-3000,2133,2126,2123,2116,2113,2125,2115,9,635,100,1480,5,1,8800000,187,39.26,1.07,12,0.03,54.00,1978.00,2135,20250414,-0.70,2030,20241224,4.43,2135,-0.70,20250414,2070,2.42,20250102,2135,-0.70,20250414,2030,4.43,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N 20250422,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,7258938,3419,9497.22,2130,2130,2120,2765,1495,2130,2123.12,0.09,0,-1348,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.26,1.07,12,0.04,54.00,1978.00,2135,20250414,-0.70,2030,20241224,4.43,2135,-0.70,20250414,2070,2.42,20250102,2135,-0.70,20250414,2030,4.43,20241224,0.00,Y,439410,100,8 억,,8134,N,N,0,N,00,N 20250422,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,7053278,3322,9227.78,2130,2130,2120,2765,1495,2130,2123.20,0.09,0,-1314,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.26,1.07,12,0.04,54.00,1978.00,2135,20250414,-0.70,2030,20241224,4.43,2135,-0.70,20250414,2070,2.42,20250102,2135,-0.70,20250414,2030,4.43,20241224,0.00,Y,439410,100,8 억,,8134,N,N,0,N,00,N 20250422,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,5895663,2777,7713.89,2130,2130,2120,2765,1495,2130,2123.03,0.09,0,-871,2133,2131,2128,2126,2123,2132,2127,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.03,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8134,N,N,0,N,00,N diff --git a/439580/price/prices-20250401.csv b/439580/price/prices-20250401.csv index 0bef5f867a4e..0215736a1e22 100644 --- a/439580/price/prices-20250401.csv +++ b/439580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161230,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12970,160,2,1.25,1314335105,101118,43.22,12940,13200,12910,16650,8970,12810,12998.07,1.94,0,8024,13523,13166,12913,12556,12303,13345,12735,11,3840,100,7940,10,1,11170221,1449,-30.02,3.07,12,0.91,-432.00,4220.00,29450,20241016,-55.96,8860,20250407,46.39,14000,-7.36,20250418,8860,46.39,20250407,29450,-55.96,20241016,8860,46.39,20250407,2.14,Y,439580,100,11 억,,217118,N,N,1303,N,00,N +20250423,151253,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13000,190,2,1.48,1264548605,97282,41.58,12940,13200,12910,16650,8970,12810,12998.79,1.94,0,6764,13523,13166,12913,12556,12303,13345,12735,11,3840,100,7940,10,1,11170221,1452,-30.09,3.08,12,0.87,-432.00,4220.00,29450,20241016,-55.86,8860,20250407,46.73,14000,-7.14,20250418,8860,46.73,20250407,29450,-55.86,20241016,8860,46.73,20250407,2.14,Y,439580,100,11 억,,217118,N,N,4675,N,00,N +20250423,141252,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12980,170,2,1.33,1108967725,85309,36.46,12940,13200,12910,16650,8970,12810,12999.42,1.94,0,1734,13523,13166,12913,12556,12303,13345,12735,11,3840,100,7940,10,1,11170221,1450,-30.05,3.08,12,0.76,-432.00,4220.00,29450,20241016,-55.93,8860,20250407,46.50,14000,-7.29,20250418,8860,46.50,20250407,29450,-55.93,20241016,8860,46.50,20250407,2.14,Y,439580,100,11 억,,217118,N,N,4675,N,00,N +20250423,131250,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12940,130,2,1.01,1006734505,77415,33.09,12940,13200,12910,16650,8970,12810,13004.39,1.94,0,1631,13523,13166,12913,12556,12303,13345,12735,11,3840,100,7940,10,1,11170221,1445,-29.95,3.07,12,0.69,-432.00,4220.00,29450,20241016,-56.06,8860,20250407,46.05,14000,-7.57,20250418,8860,46.05,20250407,29450,-56.06,20241016,8860,46.05,20250407,2.14,Y,439580,100,11 억,,217118,N,N,4675,N,00,N +20250423,121254,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12970,160,2,1.25,896627015,68921,29.46,12940,13200,12910,16650,8970,12810,13009.49,1.94,0,5324,13523,13166,12913,12556,12303,13345,12735,11,3840,100,7940,10,1,11170221,1449,-30.02,3.07,12,0.62,-432.00,4220.00,29450,20241016,-55.96,8860,20250407,46.39,14000,-7.36,20250418,8860,46.39,20250407,29450,-55.96,20241016,8860,46.39,20250407,2.14,Y,439580,100,11 억,,217118,N,N,4675,N,00,N +20250423,111254,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13020,210,2,1.64,746087715,57338,24.51,12940,13200,12910,16650,8970,12810,13012.10,1.94,0,2869,13523,13166,12913,12556,12303,13345,12735,11,3840,100,7940,10,1,11170221,1454,-30.14,3.09,12,0.51,-432.00,4220.00,29450,20241016,-55.79,8860,20250407,46.95,14000,-7.00,20250418,8860,46.95,20250407,29450,-55.79,20241016,8860,46.95,20250407,2.14,Y,439580,100,11 억,,217118,N,N,4675,N,00,N +20250423,101257,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13000,190,2,1.48,600160365,46102,19.70,12940,13200,12910,16650,8970,12810,13018.10,1.94,0,1747,13523,13166,12913,12556,12303,13345,12735,11,3840,100,7940,10,1,11170221,1452,-30.09,3.08,12,0.41,-432.00,4220.00,29450,20241016,-55.86,8860,20250407,46.73,14000,-7.14,20250418,8860,46.73,20250407,29450,-55.86,20241016,8860,46.73,20250407,2.14,Y,439580,100,11 억,,217118,N,N,4675,N,00,N +20250423,091303,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12970,160,2,1.25,172172180,13262,5.67,12940,13200,12920,16650,8970,12810,12982.37,1.94,0,-1457,13523,13166,12913,12556,12303,13345,12735,11,3840,100,7940,10,1,11170221,1449,-30.02,3.07,12,0.12,-432.00,4220.00,29450,20241016,-55.96,8860,20250407,46.39,14000,-7.36,20250418,8860,46.39,20250407,29450,-55.96,20241016,8860,46.39,20250407,2.14,Y,439580,100,11 억,,217118,N,N,4675,N,00,N 20250422,161222,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12810,0,3,0.00,3046145425,233968,117.03,12760,13270,12660,16650,8970,12810,13019.58,1.61,0,34355,13450,13130,12880,12560,12310,13005,12435,11,3840,100,7940,10,1,11170221,1431,-29.65,3.04,12,2.09,-432.00,4220.00,29450,20241016,-56.50,8860,20250407,44.58,14000,-8.50,20250418,8860,44.58,20250407,29450,-56.50,20241016,8860,44.58,20250407,2.27,Y,439580,100,11 억,,179588,N,N,4675,N,00,N 20250422,151245,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12880,70,2,0.55,2880120975,221026,110.56,12760,13270,12660,16650,8970,12810,13030.69,1.61,0,33080,13450,13130,12880,12560,12310,13005,12435,11,3840,100,7940,10,1,11170221,1439,-29.81,3.05,12,1.98,-432.00,4220.00,29450,20241016,-56.26,8860,20250407,45.37,14000,-8.00,20250418,8860,45.37,20250407,29450,-56.26,20241016,8860,45.37,20250407,2.27,Y,439580,100,11 억,,179588,N,N,4505,N,00,N 20250422,141246,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13040,230,2,1.80,2398379125,183810,91.94,12760,13270,12660,16650,8970,12810,13048.14,1.61,0,26307,13450,13130,12880,12560,12310,13005,12435,11,3840,100,7940,10,1,11170221,1457,-30.19,3.09,12,1.65,-432.00,4220.00,29450,20241016,-55.72,8860,20250407,47.18,14000,-6.86,20250418,8860,47.18,20250407,29450,-55.72,20241016,8860,47.18,20250407,2.27,Y,439580,100,11 억,,179588,N,N,4505,N,00,N diff --git a/439730/price/prices-20250401.csv b/439730/price/prices-20250401.csv index 2ef43a9073c0..79369643bed5 100644 --- a/439730/price/prices-20250401.csv +++ b/439730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161230,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,128100940,60568,176.31,2115,2115,2110,2740,1480,2110,2114.99,0.03,0,-860,2123,2116,2113,2106,2103,2115,2105,4,630,100,0,5,1,4310000,91,57.16,1.04,12,1.41,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,1484,N,N,0,N,00,N +20250423,151253,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,128079790,60558,176.28,2115,2115,2110,2740,1480,2110,2114.99,0.03,0,-850,2123,2116,2113,2106,2103,2115,2105,4,630,100,0,5,1,4310000,91,57.16,1.04,12,1.41,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,1484,N,N,0,N,00,N +20250423,141252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,127828105,60439,175.94,2115,2115,2110,2740,1480,2110,2114.99,0.03,0,-731,2123,2116,2113,2106,2103,2115,2105,4,630,100,0,5,1,4310000,91,57.16,1.04,12,1.40,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,1484,N,N,0,N,00,N +20250423,131251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,127098590,60094,174.93,2115,2115,2110,2740,1480,2110,2115.00,0.03,0,-613,2123,2116,2113,2106,2103,2115,2105,4,630,100,0,5,1,4310000,91,57.03,1.04,12,1.39,37.00,2029.00,2529,20240503,-16.57,2085,20241114,1.20,2130,-0.94,20250401,2100,0.48,20250102,2590,-18.53,20240503,2100,0.48,20250228,0.00,Y,439730,100,4 억,,1484,N,N,0,N,00,N +20250423,121254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,126009585,59579,173.43,2115,2115,2115,2740,1480,2110,2115.00,0.03,0,-137,2123,2116,2113,2106,2103,2115,2105,4,630,100,0,5,1,4310000,91,57.16,1.04,12,1.38,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,1484,N,N,0,N,00,N +20250423,111255,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,125757900,59460,173.09,2115,2115,2115,2740,1480,2110,2115.00,0.03,0,-18,2123,2116,2113,2106,2103,2115,2105,4,630,100,0,5,1,4310000,91,57.16,1.04,12,1.38,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,1484,N,N,0,N,00,N +20250423,101257,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,84684600,40040,116.55,2115,2115,2115,2740,1480,2110,2115.00,0.03,0,0,2123,2116,2113,2106,2103,2115,2105,4,630,100,0,5,1,4310000,91,57.16,1.04,12,0.93,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,1484,N,N,0,N,00,N +20250423,091304,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.03,0,0,2123,2116,2113,2106,2103,2115,2105,4,630,100,0,5,1,4310000,91,57.03,1.04,12,0.00,37.00,2029.00,2529,20240503,-16.57,2085,20241114,1.20,2130,-0.94,20250401,2100,0.48,20250102,2590,-18.53,20240503,2100,0.48,20250228,0.00,Y,439730,100,4 억,,1484,N,N,0,N,00,N 20250422,161223,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,72684910,34353,69.55,2115,2120,2110,2755,1485,2120,2115.82,0.07,0,-2181,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,4310000,91,57.03,1.04,12,0.80,37.00,2029.00,2529,20240503,-16.57,2085,20241114,1.20,2130,-0.94,20250401,2100,0.48,20250102,2590,-18.53,20240503,2100,0.48,20250228,0.00,Y,439730,100,4 억,,3165,N,N,0,N,00,N 20250422,151245,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,72663810,34343,69.53,2115,2120,2110,2755,1485,2120,2115.83,0.07,0,-2171,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,4310000,91,57.03,1.04,12,0.80,37.00,2029.00,2529,20240503,-16.57,2085,20241114,1.20,2130,-0.94,20250401,2100,0.48,20250102,2590,-18.53,20240503,2100,0.48,20250228,0.00,Y,439730,100,4 억,,3165,N,N,0,N,00,N 20250422,141246,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,72495010,34263,69.37,2115,2120,2110,2755,1485,2120,2115.84,0.07,0,-2091,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,4310000,91,57.03,1.04,12,0.79,37.00,2029.00,2529,20240503,-16.57,2085,20241114,1.20,2130,-0.94,20250401,2100,0.48,20250102,2590,-18.53,20240503,2100,0.48,20250228,0.00,Y,439730,100,4 억,,3165,N,N,0,N,00,N diff --git a/440110/price/prices-20250401.csv b/440110/price/prices-20250401.csv index 35dcd974935e..00516d603422 100644 --- a/440110/price/prices-20250401.csv +++ b/440110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,480,2,4.67,1261013040,118956,156.61,10450,10980,10330,13350,7190,10270,10600.65,6.48,0,33338,10623,10446,10283,10106,9943,10365,10025,49,3080,100,7390,10,1,49408693,5311,-5.83,5.52,12,0.24,-1843.00,1946.00,24650,20240613,-56.39,8700,20250409,23.56,19270,-44.21,20250219,8700,23.56,20250409,24650,-56.39,20240613,8700,23.56,20250409,0.28,Y,440110,100,49 억,,3203577,N,N,9518,N,00,N +20250423,151253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,480,2,4.67,1198972870,113182,149.01,10450,10980,10330,13350,7190,10270,10593.32,6.48,0,30744,10623,10446,10283,10106,9943,10365,10025,49,3080,100,7390,10,1,49408693,5311,-5.83,5.52,12,0.23,-1843.00,1946.00,24650,20240613,-56.39,8700,20250409,23.56,19270,-44.21,20250219,8700,23.56,20250409,24650,-56.39,20240613,8700,23.56,20250409,0.28,Y,440110,100,49 억,,3203577,N,N,11311,N,00,N +20250423,141252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10690,420,2,4.09,868357550,82356,108.42,10450,10800,10330,13350,7190,10270,10543.95,6.48,0,17126,10623,10446,10283,10106,9943,10365,10025,49,3080,100,7390,10,1,49408693,5282,-5.80,5.49,12,0.17,-1843.00,1946.00,24650,20240613,-56.63,8700,20250409,22.87,19270,-44.53,20250219,8700,22.87,20250409,24650,-56.63,20240613,8700,22.87,20250409,0.28,Y,440110,100,49 억,,3203577,N,N,11311,N,00,N +20250423,131251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10710,440,2,4.28,742213730,70602,92.95,10450,10800,10330,13350,7190,10270,10512.64,6.48,0,13496,10623,10446,10283,10106,9943,10365,10025,49,3080,100,7390,10,1,49408693,5292,-5.81,5.50,12,0.14,-1843.00,1946.00,24650,20240613,-56.55,8700,20250409,23.10,19270,-44.42,20250219,8700,23.10,20250409,24650,-56.55,20240613,8700,23.10,20250409,0.28,Y,440110,100,49 억,,3203577,N,N,11311,N,00,N +20250423,121255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10530,260,2,2.53,519924290,49696,65.43,10450,10560,10330,13350,7190,10270,10462.10,6.48,0,16020,10623,10446,10283,10106,9943,10365,10025,49,3080,100,7390,10,1,49408693,5203,-5.71,5.41,12,0.10,-1843.00,1946.00,24650,20240613,-57.28,8700,20250409,21.03,19270,-45.36,20250219,8700,21.03,20250409,24650,-57.28,20240613,8700,21.03,20250409,0.28,Y,440110,100,49 억,,3203577,N,N,11311,N,00,N +20250423,111255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10470,200,2,1.95,385197370,36847,48.51,10450,10560,10330,13350,7190,10270,10453.97,6.48,0,12487,10623,10446,10283,10106,9943,10365,10025,49,3080,100,7390,10,1,49408693,5173,-5.68,5.38,12,0.07,-1843.00,1946.00,24650,20240613,-57.53,8700,20250409,20.34,19270,-45.67,20250219,8700,20.34,20250409,24650,-57.53,20240613,8700,20.34,20250409,0.28,Y,440110,100,49 억,,3203577,N,N,11311,N,00,N +20250423,101258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10410,140,2,1.36,201150480,19286,25.39,10450,10500,10330,13350,7190,10270,10429.87,6.48,0,4613,10623,10446,10283,10106,9943,10365,10025,49,3080,100,7390,10,1,49408693,5143,-5.65,5.35,12,0.04,-1843.00,1946.00,24650,20240613,-57.77,8700,20250409,19.66,19270,-45.98,20250219,8700,19.66,20250409,24650,-57.77,20240613,8700,19.66,20250409,0.28,Y,440110,100,49 억,,3203577,N,N,11311,N,00,N +20250423,091304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10470,200,2,1.95,61425090,5886,7.75,10450,10500,10340,13350,7190,10270,10435.80,6.48,0,1563,10623,10446,10283,10106,9943,10365,10025,49,3080,100,7390,10,1,49408693,5173,-5.68,5.38,12,0.01,-1843.00,1946.00,24650,20240613,-57.53,8700,20250409,20.34,19270,-45.67,20250219,8700,20.34,20250409,24650,-57.53,20240613,8700,20.34,20250409,0.28,Y,440110,100,49 억,,3203577,N,N,11311,N,00,N 20250422,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-170,5,-1.63,778093040,75957,61.43,10400,10460,10120,13570,7310,10440,10243.86,6.54,0,-24217,11260,10850,10500,10090,9740,11055,10295,49,3130,100,7510,10,1,49408693,5074,-5.57,5.28,12,0.15,-1843.00,1946.00,24650,20240613,-58.34,8700,20250409,18.05,19270,-46.70,20250219,8700,18.05,20250409,24650,-58.34,20240613,8700,18.05,20250409,0.26,Y,440110,100,49 억,,3229675,N,N,11311,N,00,N 20250422,151246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-290,5,-2.78,748405080,73058,59.09,10400,10460,10120,13570,7310,10440,10243.99,6.54,0,-23022,11260,10850,10500,10090,9740,11055,10295,49,3130,100,7510,10,1,49408693,5015,-5.51,5.22,12,0.15,-1843.00,1946.00,24650,20240613,-58.82,8700,20250409,16.67,19270,-47.33,20250219,8700,16.67,20250409,24650,-58.82,20240613,8700,16.67,20250409,0.26,Y,440110,100,49 억,,3229675,N,N,9382,N,00,N 20250422,141247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-230,5,-2.20,591173850,57590,46.58,10400,10460,10150,13570,7310,10440,10265.22,6.54,0,-14040,11260,10850,10500,10090,9740,11055,10295,49,3130,100,7510,10,1,49408693,5045,-5.54,5.25,12,0.12,-1843.00,1946.00,24650,20240613,-58.58,8700,20250409,17.36,19270,-47.02,20250219,8700,17.36,20250409,24650,-58.58,20240613,8700,17.36,20250409,0.26,Y,440110,100,49 억,,3229675,N,N,9382,N,00,N diff --git a/440290/price/prices-20250401.csv b/440290/price/prices-20250401.csv index 89d27e1d7303..63cb30a44f3c 100644 --- a/440290/price/prices-20250401.csv +++ b/440290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,385410771,189181,39.03,2080,2085,2010,2635,1425,2030,2037.28,1.67,0,6978,2183,2106,2053,1976,1923,2080,1950,136,605,500,1460,5,1,27107010,550,8.98,0.63,12,0.70,226.00,3222.00,3145,20240508,-35.45,1501,20241210,35.24,2255,-9.98,20250421,1544,31.48,20250124,3145,-35.45,20240508,1501,35.24,20241210,0.82,Y,440290,500,135 억,,451857,N,N,62,N,00,N +20250423,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,361842181,177555,36.63,2080,2085,2010,2635,1425,2030,2037.92,1.67,0,7936,2183,2106,2053,1976,1923,2080,1950,136,605,500,1460,5,1,27107010,550,8.98,0.63,12,0.66,226.00,3222.00,3145,20240508,-35.45,1501,20241210,35.24,2255,-9.98,20250421,1544,31.48,20250124,3145,-35.45,20240508,1501,35.24,20241210,0.82,Y,440290,500,135 억,,451857,N,N,0,N,00,N +20250423,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,308044680,151064,31.16,2080,2085,2010,2635,1425,2030,2039.17,1.67,0,5759,2183,2106,2053,1976,1923,2080,1950,136,605,500,1460,5,1,27107010,549,8.96,0.63,12,0.56,226.00,3222.00,3145,20240508,-35.61,1501,20241210,34.91,2255,-10.20,20250421,1544,31.15,20250124,3145,-35.61,20240508,1501,34.91,20241210,0.82,Y,440290,500,135 억,,451857,N,N,0,N,00,N +20250423,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,277653065,136087,28.07,2080,2085,2010,2635,1425,2030,2040.26,1.67,0,6025,2183,2106,2053,1976,1923,2080,1950,136,605,500,1460,5,1,27107010,550,8.98,0.63,12,0.50,226.00,3222.00,3145,20240508,-35.45,1501,20241210,35.24,2255,-9.98,20250421,1544,31.48,20250124,3145,-35.45,20240508,1501,35.24,20241210,0.82,Y,440290,500,135 억,,451857,N,N,0,N,00,N +20250423,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,25,2,1.23,238801955,117014,24.14,2080,2085,2010,2635,1425,2030,2040.80,1.67,0,1570,2183,2106,2053,1976,1923,2080,1950,136,605,500,1460,5,1,27107010,557,9.09,0.64,12,0.43,226.00,3222.00,3145,20240508,-34.66,1501,20241210,36.91,2255,-8.87,20250421,1544,33.10,20250124,3145,-34.66,20240508,1501,36.91,20241210,0.82,Y,440290,500,135 억,,451857,N,N,0,N,00,N +20250423,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,196472725,96362,19.88,2080,2085,2010,2635,1425,2030,2038.90,1.67,0,4418,2183,2106,2053,1976,1923,2080,1950,136,605,500,1460,5,1,27107010,553,9.03,0.63,12,0.36,226.00,3222.00,3145,20240508,-35.14,1501,20241210,35.91,2255,-9.53,20250421,1544,32.12,20250124,3145,-35.14,20240508,1501,35.91,20241210,0.82,Y,440290,500,135 억,,451857,N,N,0,N,00,N +20250423,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,153392605,75310,15.54,2080,2085,2010,2635,1425,2030,2036.82,1.67,0,7449,2183,2106,2053,1976,1923,2080,1950,136,605,500,1460,5,1,27107010,550,8.98,0.63,12,0.28,226.00,3222.00,3145,20240508,-35.45,1501,20241210,35.24,2255,-9.98,20250421,1544,31.48,20250124,3145,-35.45,20240508,1501,35.24,20241210,0.82,Y,440290,500,135 억,,451857,N,N,0,N,00,N +20250423,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,26685110,13029,2.69,2080,2085,2035,2635,1425,2030,2048.13,1.67,0,2490,2183,2106,2053,1976,1923,2080,1950,136,605,500,1460,5,1,27107010,554,9.05,0.63,12,0.05,226.00,3222.00,3145,20240508,-34.98,1501,20241210,36.24,2255,-9.31,20250421,1544,32.45,20250124,3145,-34.98,20240508,1501,36.24,20241210,0.82,Y,440290,500,135 억,,451857,N,N,0,N,00,N 20250422,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-35,5,-1.69,1002704354,484215,21.05,2045,2130,2000,2680,1450,2065,2070.79,1.45,0,62412,2410,2237,2082,1909,1754,2324,1996,136,615,500,1480,5,1,27107010,550,8.98,0.63,12,1.79,226.00,3222.00,3145,20240508,-35.45,1501,20241210,35.24,2255,-9.98,20250421,1544,31.48,20250124,3145,-35.45,20240508,1501,35.24,20241210,0.84,Y,440290,500,135 억,,394370,N,N,1154,N,00,N 20250422,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-30,5,-1.45,988440994,477189,20.75,2045,2130,2000,2680,1450,2065,2071.39,1.45,0,62727,2410,2237,2082,1909,1754,2324,1996,136,615,500,1480,5,1,27107010,552,9.00,0.63,12,1.76,226.00,3222.00,3145,20240508,-35.29,1501,20241210,35.58,2255,-9.76,20250421,1544,31.80,20250124,3145,-35.29,20240508,1501,35.58,20241210,0.84,Y,440290,500,135 억,,394370,N,N,1154,N,00,N 20250422,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-30,5,-1.45,947542679,457058,19.87,2045,2130,2000,2680,1450,2065,2073.14,1.45,0,62620,2410,2237,2082,1909,1754,2324,1996,136,615,500,1480,5,1,27107010,552,9.00,0.63,12,1.69,226.00,3222.00,3145,20240508,-35.29,1501,20241210,35.58,2255,-9.76,20250421,1544,31.80,20250124,3145,-35.29,20240508,1501,35.58,20241210,0.84,Y,440290,500,135 억,,394370,N,N,1154,N,00,N diff --git a/440320/price/prices-20250401.csv b/440320/price/prices-20250401.csv index 33f8db897a88..78891d48764b 100644 --- a/440320/price/prices-20250401.csv +++ b/440320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9600,-830,5,-7.96,3497480195,355303,37.96,10250,10290,9560,13550,7310,10430,9844.05,1.31,0,2619,11903,11166,10753,10016,9603,10960,9810,10,3120,100,7090,10,1,9805000,941,70.07,2.28,12,3.62,137.00,4204.00,12500,20250407,-23.20,3780,20240909,153.97,12500,-23.20,20250407,6070,58.15,20250102,12500,-23.20,20250407,3780,153.97,20240909,3.73,Y,440320,100,9 억,,128634,N,N,1983,N,00,N +20250423,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9680,-750,5,-7.19,3369845915,342040,36.54,10250,10290,9560,13550,7310,10430,9852.04,1.31,0,2641,11903,11166,10753,10016,9603,10960,9810,10,3120,100,7090,10,1,9805000,949,70.66,2.30,12,3.49,137.00,4204.00,12500,20250407,-22.56,3780,20240909,156.08,12500,-22.56,20250407,6070,59.47,20250102,12500,-22.56,20250407,3780,156.08,20240909,3.73,Y,440320,100,9 억,,128634,N,N,7429,N,00,N +20250423,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9730,-700,5,-6.71,3032025825,307101,32.81,10250,10290,9560,13550,7310,10430,9872.89,1.31,0,3530,11903,11166,10753,10016,9603,10960,9810,10,3120,100,7090,10,1,9805000,954,71.02,2.31,12,3.13,137.00,4204.00,12500,20250407,-22.16,3780,20240909,157.41,12500,-22.16,20250407,6070,60.30,20250102,12500,-22.16,20250407,3780,157.41,20240909,3.73,Y,440320,100,9 억,,128634,N,N,7429,N,00,N +20250423,131252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,-730,5,-7.00,2898460495,293418,31.35,10250,10290,9560,13550,7310,10430,9878.09,1.31,0,6262,11903,11166,10753,10016,9603,10960,9810,10,3120,100,7090,10,1,9805000,951,70.80,2.31,12,2.99,137.00,4204.00,12500,20250407,-22.40,3780,20240909,156.61,12500,-22.40,20250407,6070,59.80,20250102,12500,-22.40,20250407,3780,156.61,20240909,3.73,Y,440320,100,9 억,,128634,N,N,7429,N,00,N +20250423,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9780,-650,5,-6.23,2459382115,248371,26.53,10250,10290,9560,13550,7310,10430,9901.85,1.31,0,11937,11903,11166,10753,10016,9603,10960,9810,10,3120,100,7090,10,1,9805000,959,71.39,2.33,12,2.53,137.00,4204.00,12500,20250407,-21.76,3780,20240909,158.73,12500,-21.76,20250407,6070,61.12,20250102,12500,-21.76,20250407,3780,158.73,20240909,3.73,Y,440320,100,9 억,,128634,N,N,7429,N,00,N +20250423,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9780,-650,5,-6.23,2334795405,235685,25.18,10250,10290,9560,13550,7310,10430,9906.21,1.31,0,13022,11903,11166,10753,10016,9603,10960,9810,10,3120,100,7090,10,1,9805000,959,71.39,2.33,12,2.40,137.00,4204.00,12500,20250407,-21.76,3780,20240909,158.73,12500,-21.76,20250407,6070,61.12,20250102,12500,-21.76,20250407,3780,158.73,20240909,3.73,Y,440320,100,9 억,,128634,N,N,7429,N,00,N +20250423,101258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9750,-680,5,-6.52,2041622985,205560,21.96,10250,10290,9560,13550,7310,10430,9931.77,1.31,0,11251,11903,11166,10753,10016,9603,10960,9810,10,3120,100,7090,10,1,9805000,956,71.17,2.32,12,2.10,137.00,4204.00,12500,20250407,-22.00,3780,20240909,157.94,12500,-22.00,20250407,6070,60.63,20250102,12500,-22.00,20250407,3780,157.94,20240909,3.73,Y,440320,100,9 억,,128634,N,N,7429,N,00,N +20250423,091304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10160,-270,5,-2.59,663144835,65405,6.99,10250,10290,9970,13550,7310,10430,10138.63,1.31,0,-1159,11903,11166,10753,10016,9603,10960,9810,10,3120,100,7090,10,1,9805000,996,74.16,2.42,12,0.67,137.00,4204.00,12500,20250407,-18.72,3780,20240909,168.78,12500,-18.72,20250407,6070,67.38,20250102,12500,-18.72,20250407,3780,168.78,20240909,3.73,Y,440320,100,9 억,,128634,N,N,7429,N,00,N 20250422,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,-270,5,-2.52,10098796095,932139,58.24,10700,11490,10340,13910,7490,10700,10835.19,1.62,0,-30868,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1023,76.13,2.48,12,9.51,137.00,4204.00,12500,20250407,-16.56,3780,20240909,175.93,12500,-16.56,20250407,6070,71.83,20250102,12500,-16.56,20250407,3780,175.93,20240909,3.48,Y,440320,100,9 억,,158420,N,N,7429,N,00,N 20250422,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10390,-310,5,-2.90,9897900375,912837,57.04,10700,11490,10340,13910,7490,10700,10843.01,1.62,0,-38968,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1019,75.84,2.47,12,9.31,137.00,4204.00,12500,20250407,-16.88,3780,20240909,174.87,12500,-16.88,20250407,6070,71.17,20250102,12500,-16.88,20250407,3780,174.87,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N 20250422,141247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,-220,5,-2.06,9548398145,879319,54.94,10700,11490,10350,13910,7490,10700,10858.86,1.62,0,-41920,11580,11140,10620,10180,9660,11360,10400,10,3210,100,7270,10,1,9805000,1028,76.50,2.49,12,8.97,137.00,4204.00,12500,20250407,-16.16,3780,20240909,177.25,12500,-16.16,20250407,6070,72.65,20250102,12500,-16.16,20250407,3780,177.25,20240909,3.48,Y,440320,100,9 억,,158420,N,N,6680,N,00,N diff --git a/440790/price/prices-20250401.csv b/440790/price/prices-20250401.csv index a4d9d328c430..e32440f24f7c 100644 --- a/440790/price/prices-20250401.csv +++ b/440790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250423,151254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250423,141253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250423,131252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250423,121256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250423,111256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250423,101258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250423,091305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250422,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250422,151246,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250422,141248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N diff --git a/440820/price/prices-20250401.csv b/440820/price/prices-20250401.csv index 3da969f66d5e..b3b16f3caa99 100644 --- a/440820/price/prices-20250401.csv +++ b/440820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,9103290,4294,145.51,2120,2125,2120,2760,1490,2125,2120.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250423,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,9101165,4293,145.48,2120,2125,2120,2760,1490,2125,2120.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250423,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,9101165,4293,145.48,2120,2125,2120,2760,1490,2125,2120.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250423,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250423,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250423,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250423,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N +20250423,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.00,0,0,2125,2125,2125,2125,2125,2125,2125,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N 20250422,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6270875,2951,200.34,2125,2125,2125,2760,1490,2125,2125.00,0.00,0,-2951,2131,2127,2121,2117,2111,2130,2120,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.04,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N 20250422,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6268750,2950,200.27,2125,2125,2125,2760,1490,2125,2125.00,0.00,0,-2950,2131,2127,2121,2117,2111,2130,2120,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.04,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N 20250422,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6268750,2950,200.27,2125,2125,2125,2760,1490,2125,2125.00,0.00,0,-2950,2131,2127,2121,2117,2111,2130,2120,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.04,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N diff --git a/441270/price/prices-20250401.csv b/441270/price/prices-20250401.csv index 8d99d0d03586..0e351e0cb0c0 100644 --- a/441270/price/prices-20250401.csv +++ b/441270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161232,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5170,60,2,1.17,435696890,83858,60.84,5310,5310,5150,6640,3580,5110,5195.65,2.41,0,4300,5286,5197,5051,4962,4816,5242,5007,185,1530,500,3670,10,1,36987901,1912,-11.12,1.37,12,0.23,-465.00,3780.00,11740,20240522,-55.96,3795,20241209,36.23,6450,-19.84,20250212,3855,34.11,20250409,11740,-55.96,20240522,3795,36.23,20241209,4.37,Y,441270,500,184 억,,890275,N,N,9061,N,00,N +20250423,151255,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5190,80,2,1.57,399943560,76939,55.82,5310,5310,5150,6640,3580,5110,5198.19,2.41,0,4177,5286,5197,5051,4962,4816,5242,5007,185,1530,500,3670,10,1,36987901,1920,-11.16,1.37,12,0.21,-465.00,3780.00,11740,20240522,-55.79,3795,20241209,36.76,6450,-19.53,20250212,3855,34.63,20250409,11740,-55.79,20240522,3795,36.76,20241209,4.37,Y,441270,500,184 억,,890275,N,N,10834,N,00,N +20250423,141254,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5190,80,2,1.57,344055190,66152,48.00,5310,5310,5150,6640,3580,5110,5200.98,2.41,0,10798,5286,5197,5051,4962,4816,5242,5007,185,1530,500,3670,10,1,36987901,1920,-11.16,1.37,12,0.18,-465.00,3780.00,11740,20240522,-55.79,3795,20241209,36.76,6450,-19.53,20250212,3855,34.63,20250409,11740,-55.79,20240522,3795,36.76,20241209,4.37,Y,441270,500,184 억,,890275,N,N,10834,N,00,N +20250423,131252,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5190,80,2,1.57,298476940,57354,41.61,5310,5310,5150,6640,3580,5110,5204.12,2.41,0,12300,5286,5197,5051,4962,4816,5242,5007,185,1530,500,3670,10,1,36987901,1920,-11.16,1.37,12,0.16,-465.00,3780.00,11740,20240522,-55.79,3795,20241209,36.76,6450,-19.53,20250212,3855,34.63,20250409,11740,-55.79,20240522,3795,36.76,20241209,4.37,Y,441270,500,184 억,,890275,N,N,10834,N,00,N +20250423,121256,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5210,100,2,1.96,290000520,55721,40.43,5310,5310,5150,6640,3580,5110,5204.51,2.41,0,12530,5286,5197,5051,4962,4816,5242,5007,185,1530,500,3670,10,1,36987901,1927,-11.20,1.38,12,0.15,-465.00,3780.00,11740,20240522,-55.62,3795,20241209,37.29,6450,-19.22,20250212,3855,35.15,20250409,11740,-55.62,20240522,3795,37.29,20241209,4.37,Y,441270,500,184 억,,890275,N,N,10834,N,00,N +20250423,111257,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5200,90,2,1.76,277316710,53285,38.66,5310,5310,5150,6640,3580,5110,5204.40,2.41,0,12116,5286,5197,5051,4962,4816,5242,5007,185,1530,500,3670,10,1,36987901,1923,-11.18,1.38,12,0.14,-465.00,3780.00,11740,20240522,-55.71,3795,20241209,37.02,6450,-19.38,20250212,3855,34.89,20250409,11740,-55.71,20240522,3795,37.02,20241209,4.37,Y,441270,500,184 억,,890275,N,N,10834,N,00,N +20250423,101259,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5210,100,2,1.96,207756790,39863,28.92,5310,5310,5150,6640,3580,5110,5211.77,2.41,0,5523,5286,5197,5051,4962,4816,5242,5007,185,1530,500,3670,10,1,36987901,1927,-11.20,1.38,12,0.11,-465.00,3780.00,11740,20240522,-55.62,3795,20241209,37.29,6450,-19.22,20250212,3855,35.15,20250409,11740,-55.62,20240522,3795,37.29,20241209,4.37,Y,441270,500,184 억,,890275,N,N,10834,N,00,N +20250423,091305,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5220,110,2,2.15,67170480,12866,9.33,5310,5310,5190,6640,3580,5110,5220.77,2.41,0,225,5286,5197,5051,4962,4816,5242,5007,185,1530,500,3670,10,1,36987901,1931,-11.23,1.38,12,0.03,-465.00,3780.00,11740,20240522,-55.54,3795,20241209,37.55,6450,-19.07,20250212,3855,35.41,20250409,11740,-55.54,20240522,3795,37.55,20241209,4.37,Y,441270,500,184 억,,890275,N,N,10834,N,00,N 20250422,161224,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5110,10,2,0.20,692157855,137827,61.87,5010,5140,4905,6630,3570,5100,5021.93,2.33,0,14801,5560,5330,5190,4960,4820,5260,4890,185,1530,500,3670,10,1,36987901,1890,-10.99,1.35,12,0.37,-465.00,3780.00,11740,20240522,-56.47,3795,20241209,34.65,6450,-20.78,20250212,3855,32.56,20250409,11740,-56.47,20240522,3795,34.65,20241209,4.36,Y,441270,500,184 억,,860838,N,N,10834,N,00,N 20250422,151247,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5080,-20,5,-0.39,685128705,136446,61.25,5010,5140,4905,6630,3570,5100,5021.24,2.33,0,14956,5560,5330,5190,4960,4820,5260,4890,185,1530,500,3670,10,1,36987901,1879,-10.92,1.34,12,0.37,-465.00,3780.00,11740,20240522,-56.73,3795,20241209,33.86,6450,-21.24,20250212,3855,31.78,20250409,11740,-56.73,20240522,3795,33.86,20241209,4.36,Y,441270,500,184 억,,860838,N,N,32040,N,00,N 20250422,141248,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5000,-100,5,-1.96,586961365,116970,52.50,5010,5140,4905,6630,3570,5100,5018.05,2.33,0,21766,5560,5330,5190,4960,4820,5260,4890,185,1530,500,3670,10,1,36987901,1849,-10.75,1.32,12,0.32,-465.00,3780.00,11740,20240522,-57.41,3795,20241209,31.75,6450,-22.48,20250212,3855,29.70,20250409,11740,-57.41,20240522,3795,31.75,20241209,4.36,Y,441270,500,184 억,,860838,N,N,32040,N,00,N diff --git a/442130/price/prices-20250401.csv b/442130/price/prices-20250401.csv index bddfb69026ce..cb4614249c13 100644 --- a/442130/price/prices-20250401.csv +++ b/442130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,128240430,60149,739.84,2130,2135,2125,2765,1495,2130,2132.05,0.05,0,-166,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3460000,74,41.06,1.02,12,1.74,52.00,2085.00,2460,20240430,-13.21,2080,20241210,2.64,2145,-0.47,20250207,2080,2.64,20250113,2460,-13.21,20240430,2080,2.64,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N +20250423,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,128153020,60108,739.34,2130,2135,2125,2765,1495,2130,2132.05,0.05,0,-162,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3460000,74,40.96,1.02,12,1.74,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N +20250423,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,127700325,59895,736.72,2130,2135,2125,2765,1495,2130,2132.07,0.05,0,-150,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3460000,74,40.96,1.02,12,1.73,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N +20250423,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,127687570,59889,736.64,2130,2135,2130,2765,1495,2130,2132.07,0.05,0,-150,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3460000,74,40.96,1.02,12,1.73,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N +20250423,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,127687570,59889,736.64,2130,2135,2130,2765,1495,2130,2132.07,0.05,0,-150,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3460000,74,40.96,1.02,12,1.73,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N +20250423,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,65917570,30889,379.94,2130,2135,2130,2765,1495,2130,2134.01,0.05,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3460000,74,40.96,1.02,12,0.89,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N +20250423,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,53376130,25001,307.52,2130,2135,2130,2765,1495,2130,2134.96,0.05,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3460000,74,40.96,1.02,12,0.72,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N +20250423,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.05,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3460000,74,40.96,1.02,12,0.00,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N 20250422,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,17289855,8130,226.90,2135,2135,2120,2775,1495,2135,2126.67,0.05,0,-2701,2141,2137,2131,2127,2121,2140,2130,3,640,100,1490,5,1,3460000,74,40.96,1.02,12,0.23,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N 20250422,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,17251515,8112,226.40,2135,2135,2120,2775,1495,2135,2126.67,0.05,0,-2701,2141,2137,2131,2127,2121,2140,2130,3,640,100,1490,5,1,3460000,74,40.96,1.02,12,0.23,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N 20250422,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,17251515,8112,226.40,2135,2135,2120,2775,1495,2135,2126.67,0.05,0,-2701,2141,2137,2131,2127,2121,2140,2130,3,640,100,1490,5,1,3460000,74,40.96,1.02,12,0.23,52.00,2085.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,1614,N,N,0,N,00,N diff --git a/442310/price/prices-20250401.csv b/442310/price/prices-20250401.csv index feb400768c17..adb92914122f 100644 --- a/442310/price/prices-20250401.csv +++ b/442310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8198455,3849,28.33,2125,2140,2125,2780,1500,2140,2130.02,0.13,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.06,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9017,N,N,0,N,00,N +20250423,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8185615,3843,28.29,2125,2140,2125,2780,1500,2140,2130.01,0.13,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.06,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9017,N,N,0,N,00,N +20250423,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8185615,3843,28.29,2125,2140,2125,2780,1500,2140,2130.01,0.13,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.06,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9017,N,N,0,N,00,N +20250423,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8185615,3843,28.29,2125,2140,2125,2780,1500,2140,2130.01,0.13,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.06,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9017,N,N,0,N,00,N +20250423,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8185615,3843,28.29,2125,2140,2125,2780,1500,2140,2130.01,0.13,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.06,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9017,N,N,0,N,00,N +20250423,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8185615,3843,28.29,2125,2140,2125,2780,1500,2140,2130.01,0.13,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.06,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9017,N,N,0,N,00,N +20250423,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,8183475,3842,28.28,2125,2140,2125,2780,1500,2140,2130.00,0.13,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,143,53.25,1.11,12,0.06,40.00,1925.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,Y,442310,100,6 억,,9017,N,N,0,N,00,N +20250423,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.13,0,0,2146,2142,2136,2132,2126,2145,2135,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.00,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9017,N,N,0,N,00,N 20250422,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,28988150,13586,117.22,2130,2140,2130,2775,1495,2135,2133.68,0.13,0,-4216,2148,2141,2128,2121,2108,2145,2125,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.20,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8815,N,N,0,N,00,N 20250422,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,28975310,13580,117.17,2130,2140,2130,2775,1495,2135,2133.68,0.13,0,-4216,2148,2141,2128,2121,2108,2145,2125,7,640,100,1490,5,1,6710000,143,53.38,1.11,12,0.20,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,8815,N,N,0,N,00,N 20250422,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,28949685,13568,117.07,2130,2135,2130,2775,1495,2135,2133.67,0.13,0,-4216,2148,2141,2128,2121,2108,2145,2125,7,640,100,1490,5,1,6710000,143,53.38,1.11,12,0.20,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,8815,N,N,0,N,00,N diff --git a/442770/price/prices-20250401.csv b/442770/price/prices-20250401.csv index d252a37ff123..0aeff663dfe6 100644 --- a/442770/price/prices-20250401.csv +++ b/442770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,7848295,3584,1731.40,2190,2195,2180,2845,1535,2190,2189.81,0.03,0,-131,2190,2190,2190,2190,2190,2190,2190,4,655,100,1530,5,1,4210000,92,49.89,1.06,12,0.09,44.00,2075.00,2620,20240503,-16.22,2065,20241226,6.30,2250,-2.44,20250416,2085,5.28,20250114,2620,-16.22,20240503,2065,6.30,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N +20250423,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,7835125,3578,1728.50,2190,2195,2180,2845,1535,2190,2189.81,0.03,0,-131,2190,2190,2190,2190,2190,2190,2190,4,655,100,1530,5,1,4210000,92,49.89,1.06,12,0.08,44.00,2075.00,2620,20240503,-16.22,2065,20241226,6.30,2250,-2.44,20250416,2085,5.28,20250114,2620,-16.22,20240503,2065,6.30,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N +20250423,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,7832930,3577,1728.02,2190,2190,2180,2845,1535,2190,2189.80,0.03,0,-131,2190,2190,2190,2190,2190,2190,2190,4,655,100,1530,5,1,4210000,92,49.77,1.06,12,0.08,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2250,-2.67,20250416,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N +20250423,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,4190960,1914,924.64,2190,2190,2180,2845,1535,2190,2189.63,0.03,0,-131,2190,2190,2190,2190,2190,2190,2190,4,655,100,1530,5,1,4210000,92,49.55,1.05,12,0.05,44.00,2075.00,2620,20240503,-16.79,2065,20241226,5.57,2250,-3.11,20250416,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N +20250423,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,4038360,1844,890.82,2190,2190,2190,2845,1535,2190,2190.00,0.03,0,-131,2190,2190,2190,2190,2190,2190,2190,4,655,100,1530,5,1,4210000,92,49.77,1.06,12,0.04,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2250,-2.67,20250416,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N +20250423,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,4038360,1844,890.82,2190,2190,2190,2845,1535,2190,2190.00,0.03,0,-131,2190,2190,2190,2190,2190,2190,2190,4,655,100,1530,5,1,4210000,92,49.77,1.06,12,0.04,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2250,-2.67,20250416,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N +20250423,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,4038360,1844,890.82,2190,2190,2190,2845,1535,2190,2190.00,0.03,0,-131,2190,2190,2190,2190,2190,2190,2190,4,655,100,1530,5,1,4210000,92,49.77,1.06,12,0.04,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2250,-2.67,20250416,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N +20250423,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2845,1535,2190,0.00,0.03,0,0,2190,2190,2190,2190,2190,2190,2190,4,655,100,1530,5,1,4210000,92,49.77,1.06,12,0.00,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2250,-2.67,20250416,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N 20250422,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,453330,207,13.25,2190,2190,2190,2840,1530,2185,2190.00,0.03,0,0,2198,2191,2188,2181,2178,2190,2180,4,655,100,1520,5,1,4210000,92,49.77,1.06,12,0.00,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2250,-2.67,20250416,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N 20250422,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,440190,201,12.87,2190,2190,2190,2840,1530,2185,2190.00,0.03,0,0,2198,2191,2188,2181,2178,2190,2180,4,655,100,1520,5,1,4210000,92,49.77,1.06,12,0.00,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2250,-2.67,20250416,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N 20250422,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,2190,1,0.06,2190,2190,2190,2840,1530,2185,2190.00,0.03,0,0,2198,2191,2188,2181,2178,2190,2180,4,655,100,1520,5,1,4210000,92,49.77,1.06,12,0.00,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2250,-2.67,20250416,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.34,Y,442770,100,4 억,,1073,N,N,0,N,00,N diff --git a/442900/price/prices-20250401.csv b/442900/price/prices-20250401.csv index d7573e30ddfe..4667a2a1d549 100644 --- a/442900/price/prices-20250401.csv +++ b/442900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,20,2,0.20,77457250,7579,90.19,10220,10230,10210,13270,7150,10210,10219.98,3.98,0,0,10223,10216,10213,10206,10203,10215,10205,38,3060,500,7550,10,1,7680000,786,44.29,1.01,12,0.10,231.00,10114.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N +20250423,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,77365260,7570,90.09,10220,10230,10210,13270,7150,10210,10219.98,3.98,0,0,10223,10216,10213,10206,10203,10215,10205,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.10,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N +20250423,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,76373920,7473,88.93,10220,10230,10210,13270,7150,10210,10219.98,3.98,0,0,10223,10216,10213,10206,10203,10215,10205,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.10,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N +20250423,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,54901700,5372,63.93,10220,10230,10210,13270,7150,10210,10219.97,3.98,0,0,10223,10216,10213,10206,10203,10215,10205,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.07,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N +20250423,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,53583320,5243,62.39,10220,10230,10210,13270,7150,10210,10219.97,3.98,0,32,10223,10216,10213,10206,10203,10215,10205,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.07,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N +20250423,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,52408020,5128,61.03,10220,10230,10210,13270,7150,10210,10219.97,3.98,0,32,10223,10216,10213,10206,10203,10215,10205,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.07,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N +20250423,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,5406330,529,6.30,10220,10230,10210,13270,7150,10210,10219.91,3.98,0,32,10223,10216,10213,10206,10203,10215,10205,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.01,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N +20250423,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,521220,51,0.61,10220,10220,10220,13270,7150,10210,10220.00,3.98,0,32,10223,10216,10213,10206,10203,10215,10205,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.00,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N 20250422,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,85833890,8403,43.99,10220,10220,10210,13270,7150,10210,10214.67,3.98,0,-751,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.11,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N 20250422,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,83536640,8178,42.81,10220,10220,10210,13270,7150,10210,10214.80,3.98,0,-526,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.11,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N 20250422,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,49955080,4892,25.61,10220,10220,10210,13270,7150,10210,10211.59,3.98,0,-540,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.06,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N diff --git a/443060/price/prices-20250401.csv b/443060/price/prices-20250401.csv index 49ff7d8095aa..c9c0c9959e94 100644 --- a/443060/price/prices-20250401.csv +++ b/443060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161233,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162500,1300,2,0.81,6689799150,41375,48.77,162600,163300,160200,209500,112900,161200,161680.55,28.79,0,4662,167933,164566,160133,156766,152333,166250,158450,224,48300,500,112840,100,1,44829210,72847,30.63,9.42,12,0.09,5305.00,17255.00,207500,20240514,-21.69,99500,20240909,63.32,199600,-18.59,20250122,126200,28.76,20250228,207500,-21.69,20240514,99500,63.32,20240909,0.13,Y,443060,500,224 억,,12907885,N,N,3267,N,00,N +20250423,151256,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,162100,900,2,0.56,6047822450,37422,44.11,162600,163300,160200,209500,112900,161200,161611.42,28.79,0,3691,167933,164566,160133,156766,152333,166250,158450,224,48300,500,112840,100,1,44829210,72668,30.56,9.39,12,0.08,5305.00,17255.00,207500,20240514,-21.88,99500,20240909,62.91,199600,-18.79,20250122,126200,28.45,20250228,207500,-21.88,20240514,99500,62.91,20240909,0.13,Y,443060,500,224 억,,12907885,N,N,6110,N,00,N +20250423,141255,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161900,700,2,0.43,4922439550,30474,35.92,162600,163300,160200,209500,112900,161200,161529.16,28.79,0,1775,167933,164566,160133,156766,152333,166250,158450,224,48300,500,112840,100,1,44829210,72578,30.52,9.38,12,0.07,5305.00,17255.00,207500,20240514,-21.98,99500,20240909,62.71,199600,-18.89,20250122,126200,28.29,20250228,207500,-21.98,20240514,99500,62.71,20240909,0.13,Y,443060,500,224 억,,12907885,N,N,6110,N,00,N +20250423,131254,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161700,500,2,0.31,4252854450,26336,31.05,162600,163300,160200,209500,112900,161200,161484.45,28.79,0,1702,167933,164566,160133,156766,152333,166250,158450,224,48300,500,112840,100,1,44829210,72489,30.48,9.37,12,0.06,5305.00,17255.00,207500,20240514,-22.07,99500,20240909,62.51,199600,-18.99,20250122,126200,28.13,20250228,207500,-22.07,20240514,99500,62.51,20240909,0.13,Y,443060,500,224 억,,12907885,N,N,6110,N,00,N +20250423,121257,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161500,300,2,0.19,3753165050,23244,27.40,162600,163300,160200,209500,112900,161200,161468.12,28.79,0,1104,167933,164566,160133,156766,152333,166250,158450,224,48300,500,112840,100,1,44829210,72399,30.44,9.36,12,0.05,5305.00,17255.00,207500,20240514,-22.17,99500,20240909,62.31,199600,-19.09,20250122,126200,27.97,20250228,207500,-22.17,20240514,99500,62.31,20240909,0.13,Y,443060,500,224 억,,12907885,N,N,6110,N,00,N +20250423,111258,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161800,600,2,0.37,3090063450,19137,22.56,162600,163300,160200,209500,112900,161200,161470.63,28.79,0,-135,167933,164566,160133,156766,152333,166250,158450,224,48300,500,112840,100,1,44829210,72534,30.50,9.38,12,0.04,5305.00,17255.00,207500,20240514,-22.02,99500,20240909,62.61,199600,-18.94,20250122,126200,28.21,20250228,207500,-22.02,20240514,99500,62.61,20240909,0.13,Y,443060,500,224 억,,12907885,N,N,6110,N,00,N +20250423,101300,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161000,-200,5,-0.12,2213250350,13714,16.17,162600,163300,160200,209500,112900,161200,161386.20,28.79,0,-1042,167933,164566,160133,156766,152333,166250,158450,224,48300,500,112840,100,1,44829210,72175,30.35,9.33,12,0.03,5305.00,17255.00,207500,20240514,-22.41,99500,20240909,61.81,199600,-19.34,20250122,126200,27.58,20250228,207500,-22.41,20240514,99500,61.81,20240909,0.13,Y,443060,500,224 억,,12907885,N,N,6110,N,00,N +20250423,091307,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,160700,-500,5,-0.31,770687000,4767,5.62,162600,163300,160400,209500,112900,161200,161671.28,28.79,0,-1562,167933,164566,160133,156766,152333,166250,158450,224,48300,500,112840,100,1,44829210,72041,30.29,9.31,12,0.01,5305.00,17255.00,207500,20240514,-22.55,99500,20240909,61.51,199600,-19.49,20250122,126200,27.34,20250228,207500,-22.55,20240514,99500,61.51,20240909,0.13,Y,443060,500,224 억,,12907885,N,N,6110,N,00,N 20250422,161226,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161200,2000,2,1.26,13665563350,84830,71.89,155700,163500,155700,206500,111500,159200,161093.51,28.77,0,5552,174600,166900,163000,155300,151400,164950,153350,224,47300,500,111440,100,1,44829210,72265,30.39,9.34,12,0.19,5305.00,17255.00,207500,20240514,-22.31,99500,20240909,62.01,199600,-19.24,20250122,126200,27.73,20250228,207500,-22.31,20240514,99500,62.01,20240909,0.16,Y,443060,500,224 억,,12898028,N,N,6110,N,00,N 20250422,151248,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,161400,2200,2,1.38,13326923950,82728,70.11,155700,163500,155700,206500,111500,159200,161093.27,28.77,0,5277,174600,166900,163000,155300,151400,164950,153350,224,47300,500,111440,100,1,44829210,72354,30.42,9.35,12,0.18,5305.00,17255.00,207500,20240514,-22.22,99500,20240909,62.21,199600,-19.14,20250122,126200,27.89,20250228,207500,-22.22,20240514,99500,62.21,20240909,0.16,Y,443060,500,224 억,,12898028,N,N,9220,N,00,N 20250422,141249,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,159700,500,2,0.31,9856215600,61075,51.76,155700,163500,155700,206500,111500,159200,161378.89,28.77,0,4938,174600,166900,163000,155300,151400,164950,153350,224,47300,500,111440,100,1,44829210,71592,30.10,9.26,12,0.14,5305.00,17255.00,207500,20240514,-23.04,99500,20240909,60.50,199600,-19.99,20250122,126200,26.55,20250228,207500,-23.04,20240514,99500,60.50,20240909,0.16,Y,443060,500,224 억,,12898028,N,N,9220,N,00,N diff --git a/443250/price/prices-20250401.csv b/443250/price/prices-20250401.csv index fb115c0636aa..5bc6add4cf9d 100644 --- a/443250/price/prices-20250401.csv +++ b/443250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11590,0,3,0.00,476970540,41313,67.46,11700,11700,11460,15060,8120,11590,11545.29,1.53,0,-6051,11783,11686,11543,11446,11303,11735,11495,58,3470,500,8110,10,1,11115260,1288,19.88,2.72,12,0.37,583.00,4260.00,16200,20250210,-28.46,7000,20240805,65.57,16200,-28.46,20250210,10140,14.30,20250409,16200,-28.46,20250210,7000,65.57,20240805,3.09,Y,443250,500,58 억,,170077,N,N,5508,N,00,N +20250423,151256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11560,-30,5,-0.26,455178240,39431,64.39,11700,11700,11460,15060,8120,11590,11543.66,1.53,0,-5786,11783,11686,11543,11446,11303,11735,11495,58,3470,500,8110,10,1,11115260,1285,19.83,2.71,12,0.35,583.00,4260.00,16200,20250210,-28.64,7000,20240805,65.14,16200,-28.64,20250210,10140,14.00,20250409,16200,-28.64,20250210,7000,65.14,20240805,3.09,Y,443250,500,58 억,,170077,N,N,14422,N,00,N +20250423,141255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11500,-90,5,-0.78,418688970,36265,59.22,11700,11700,11460,15060,8120,11590,11545.26,1.53,0,-4462,11783,11686,11543,11446,11303,11735,11495,58,3470,500,8110,10,1,11115260,1278,19.73,2.70,12,0.33,583.00,4260.00,16200,20250210,-29.01,7000,20240805,64.29,16200,-29.01,20250210,10140,13.41,20250409,16200,-29.01,20250210,7000,64.29,20240805,3.09,Y,443250,500,58 억,,170077,N,N,14422,N,00,N +20250423,131254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11600,10,2,0.09,391621990,33913,55.38,11700,11700,11460,15060,8120,11590,11547.84,1.53,0,-4279,11783,11686,11543,11446,11303,11735,11495,58,3470,500,8110,10,1,11115260,1289,19.90,2.72,12,0.31,583.00,4260.00,16200,20250210,-28.40,7000,20240805,65.71,16200,-28.40,20250210,10140,14.40,20250409,16200,-28.40,20250210,7000,65.71,20240805,3.09,Y,443250,500,58 억,,170077,N,N,14422,N,00,N +20250423,121258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11540,-50,5,-0.43,290400050,25124,41.03,11700,11700,11500,15060,8120,11590,11558.67,1.53,0,951,11783,11686,11543,11446,11303,11735,11495,58,3470,500,8110,10,1,11115260,1283,19.79,2.71,12,0.23,583.00,4260.00,16200,20250210,-28.77,7000,20240805,64.86,16200,-28.77,20250210,10140,13.81,20250409,16200,-28.77,20250210,7000,64.86,20240805,3.09,Y,443250,500,58 억,,170077,N,N,14422,N,00,N +20250423,111258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11590,0,3,0.00,232666510,20125,32.86,11700,11700,11500,15060,8120,11590,11561.07,1.53,0,2027,11783,11686,11543,11446,11303,11735,11495,58,3470,500,8110,10,1,11115260,1288,19.88,2.72,12,0.18,583.00,4260.00,16200,20250210,-28.46,7000,20240805,65.57,16200,-28.46,20250210,10140,14.30,20250409,16200,-28.46,20250210,7000,65.57,20240805,3.09,Y,443250,500,58 억,,170077,N,N,14422,N,00,N +20250423,101301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11580,-10,5,-0.09,171005770,14794,24.16,11700,11700,11500,15060,8120,11590,11559.13,1.53,0,1858,11783,11686,11543,11446,11303,11735,11495,58,3470,500,8110,10,1,11115260,1287,19.86,2.72,12,0.13,583.00,4260.00,16200,20250210,-28.52,7000,20240805,65.43,16200,-28.52,20250210,10140,14.20,20250409,16200,-28.52,20250210,7000,65.43,20240805,3.09,Y,443250,500,58 억,,170077,N,N,14422,N,00,N +20250423,091307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11640,50,2,0.43,19366080,1675,2.74,11700,11700,11500,15060,8120,11590,11561.84,1.53,0,-84,11783,11686,11543,11446,11303,11735,11495,58,3470,500,8110,10,1,11115260,1294,19.97,2.73,12,0.02,583.00,4260.00,16200,20250210,-28.15,7000,20240805,66.29,16200,-28.15,20250210,10140,14.79,20250409,16200,-28.15,20250210,7000,66.29,20240805,3.09,Y,443250,500,58 억,,170077,N,N,14422,N,00,N 20250422,161226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11590,-100,5,-0.86,703791685,61240,92.73,11570,11640,11400,15190,8190,11690,11492.35,1.51,0,1731,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1288,19.88,2.72,12,0.55,583.00,4260.00,16200,20250210,-28.46,7000,20240805,65.57,16200,-28.46,20250210,10140,14.30,20250409,16200,-28.46,20250210,7000,65.57,20240805,3.07,Y,443250,500,58 억,,168396,N,N,14422,N,00,N 20250422,151249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11480,-210,5,-1.80,651474725,56722,85.89,11570,11640,11400,15190,8190,11690,11485.40,1.51,0,3352,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1276,19.69,2.69,12,0.51,583.00,4260.00,16200,20250210,-29.14,7000,20240805,64.00,16200,-29.14,20250210,10140,13.21,20250409,16200,-29.14,20250210,7000,64.00,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N 20250422,141250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11470,-220,5,-1.88,536880815,46781,70.84,11570,11640,11400,15190,8190,11690,11476.47,1.51,0,5060,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1275,19.67,2.69,12,0.42,583.00,4260.00,16200,20250210,-29.20,7000,20240805,63.86,16200,-29.20,20250210,10140,13.12,20250409,16200,-29.20,20250210,7000,63.86,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N diff --git a/443670/price/prices-20250401.csv b/443670/price/prices-20250401.csv index e150cb80af40..967de079ad65 100644 --- a/443670/price/prices-20250401.csv +++ b/443670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,90,2,1.26,432873050,59915,104.58,7260,7350,7180,9280,5000,7140,7224.79,1.36,0,3179,7386,7262,7176,7052,6966,7325,7115,25,2140,100,4420,10,1,24741392,1789,556.15,2.79,12,0.24,13.00,2590.00,26000,20240423,-72.19,5460,20241115,32.42,11670,-38.05,20250207,5900,22.54,20250409,26000,-72.19,20240423,5460,32.42,20241115,3.70,Y,443670,100,24 억,,336824,N,N,5645,N,00,N +20250423,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,80,2,1.12,421491160,58340,101.83,7260,7350,7180,9280,5000,7140,7224.74,1.36,0,2880,7386,7262,7176,7052,6966,7325,7115,25,2140,100,4420,10,1,24741392,1786,555.38,2.79,12,0.24,13.00,2590.00,26000,20240423,-72.23,5460,20241115,32.23,11670,-38.13,20250207,5900,22.37,20250409,26000,-72.23,20240423,5460,32.23,20241115,3.70,Y,443670,100,24 억,,336824,N,N,6948,N,00,N +20250423,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,70,2,0.98,344933560,47736,83.32,7260,7350,7180,9280,5000,7140,7225.86,1.36,0,-1992,7386,7262,7176,7052,6966,7325,7115,25,2140,100,4420,10,1,24741392,1784,554.62,2.78,12,0.19,13.00,2590.00,26000,20240423,-72.27,5460,20241115,32.05,11670,-38.22,20250207,5900,22.20,20250409,26000,-72.27,20240423,5460,32.05,20241115,3.70,Y,443670,100,24 억,,336824,N,N,6948,N,00,N +20250423,131254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,50,2,0.70,317828120,43972,76.75,7260,7350,7180,9280,5000,7140,7227.97,1.36,0,-1513,7386,7262,7176,7052,6966,7325,7115,25,2140,100,4420,10,1,24741392,1779,553.08,2.78,12,0.18,13.00,2590.00,26000,20240423,-72.35,5460,20241115,31.68,11670,-38.39,20250207,5900,21.86,20250409,26000,-72.35,20240423,5460,31.68,20241115,3.70,Y,443670,100,24 억,,336824,N,N,6948,N,00,N +20250423,121258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,70,2,0.98,277853145,38422,67.06,7260,7350,7180,9280,5000,7140,7231.62,1.36,0,-465,7386,7262,7176,7052,6966,7325,7115,25,2140,100,4420,10,1,24741392,1784,554.62,2.78,12,0.16,13.00,2590.00,26000,20240423,-72.27,5460,20241115,32.05,11670,-38.22,20250207,5900,22.20,20250409,26000,-72.27,20240423,5460,32.05,20241115,3.70,Y,443670,100,24 억,,336824,N,N,6948,N,00,N +20250423,111258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,60,2,0.84,262925555,36349,63.45,7260,7350,7180,9280,5000,7140,7233.36,1.36,0,302,7386,7262,7176,7052,6966,7325,7115,25,2140,100,4420,10,1,24741392,1781,553.85,2.78,12,0.15,13.00,2590.00,26000,20240423,-72.31,5460,20241115,31.87,11670,-38.30,20250207,5900,22.03,20250409,26000,-72.31,20240423,5460,31.87,20241115,3.70,Y,443670,100,24 억,,336824,N,N,6948,N,00,N +20250423,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,90,2,1.26,230156490,31794,55.49,7260,7350,7180,9280,5000,7140,7238.99,1.36,0,-602,7386,7262,7176,7052,6966,7325,7115,25,2140,100,4420,10,1,24741392,1789,556.15,2.79,12,0.13,13.00,2590.00,26000,20240423,-72.19,5460,20241115,32.42,11670,-38.05,20250207,5900,22.54,20250409,26000,-72.19,20240423,5460,32.42,20241115,3.70,Y,443670,100,24 억,,336824,N,N,6948,N,00,N +20250423,091307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,110,2,1.54,61664010,8473,14.79,7260,7350,7250,9280,5000,7140,7277.71,1.36,0,386,7386,7262,7176,7052,6966,7325,7115,25,2140,100,4420,10,1,24741392,1794,557.69,2.80,12,0.03,13.00,2590.00,26000,20240423,-72.12,5460,20241115,32.78,11670,-37.87,20250207,5900,22.88,20250409,26000,-72.12,20240423,5460,32.78,20241115,3.70,Y,443670,100,24 억,,336824,N,N,6948,N,00,N 20250422,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7140,-130,5,-1.79,411950850,57292,88.91,7120,7300,7090,9450,5090,7270,7190.79,1.33,0,5469,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1767,549.23,2.76,12,0.23,13.00,2590.00,26000,20240423,-72.54,5460,20241115,30.77,11670,-38.82,20250207,5900,21.02,20250409,26000,-72.54,20240423,5460,30.77,20241115,3.67,Y,443670,100,24 억,,330007,N,N,6948,N,00,N 20250422,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,-170,5,-2.34,393464010,54700,84.89,7120,7300,7090,9450,5090,7270,7193.13,1.33,0,4823,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1757,546.15,2.74,12,0.22,13.00,2590.00,26000,20240423,-72.69,5460,20241115,30.04,11670,-39.16,20250207,5900,20.34,20250409,26000,-72.69,20240423,5460,30.04,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N 20250422,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-120,5,-1.65,322285440,44710,69.38,7120,7300,7120,9450,5090,7270,7208.35,1.33,0,1722,7570,7420,7340,7190,7110,7380,7150,25,2180,100,4500,10,1,24741392,1769,550.00,2.76,12,0.18,13.00,2590.00,26000,20240423,-72.50,5460,20241115,30.95,11670,-38.73,20250207,5900,21.19,20250409,26000,-72.50,20240423,5460,30.95,20241115,3.67,Y,443670,100,24 억,,330007,N,N,9924,N,00,N diff --git a/444530/price/prices-20250401.csv b/444530/price/prices-20250401.csv index 0700a0e9b187..cac4566d799b 100644 --- a/444530/price/prices-20250401.csv +++ b/444530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17030,2610,2,18.10,218851755415,13320914,1099.96,14490,17720,14260,18740,10100,14420,16428.43,1.44,0,-17878,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,1063,-10.99,31.71,12,213.43,-1550.00,537.00,24500,20250321,-30.49,10150,20250407,67.78,24500,-30.49,20250321,10150,67.78,20250407,24500,-30.49,20250321,10150,67.78,20250407,0.05,Y,444530,500,31 억,,90102,N,N,21025,N,00,N +20250423,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16400,1980,2,13.73,206308691185,12574313,1038.31,14490,17720,14260,18740,10100,14420,16407.21,1.44,0,-40530,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,1024,-10.58,30.54,12,201.47,-1550.00,537.00,24500,20250321,-33.06,10150,20250407,61.58,24500,-33.06,20250321,10150,61.58,20250407,24500,-33.06,20250321,10150,61.58,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,N,00,N +20250423,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16420,2000,2,13.87,87153797290,5579300,460.70,14490,16780,14260,18740,10100,14420,15621.00,1.44,0,-9941,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,1025,-10.59,30.58,12,89.39,-1550.00,537.00,24500,20250321,-32.98,10150,20250407,61.77,24500,-32.98,20250321,10150,61.77,20250407,24500,-32.98,20250321,10150,61.77,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,N,00,N +20250423,131255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15090,670,2,4.65,44831171745,2955404,244.04,14490,15790,14260,18740,10100,14420,15169.31,1.44,0,-20767,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,942,-9.74,28.10,12,47.35,-1550.00,537.00,24500,20250321,-38.41,10150,20250407,48.67,24500,-38.41,20250321,10150,48.67,20250407,24500,-38.41,20250321,10150,48.67,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,N,00,N +20250423,121258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15200,780,2,5.41,32925003145,2178920,179.92,14490,15790,14260,18740,10100,14420,15110.81,1.44,0,5409,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,949,-9.81,28.31,12,34.91,-1550.00,537.00,24500,20250321,-37.96,10150,20250407,49.75,24500,-37.96,20250321,10150,49.75,20250407,24500,-37.96,20250321,10150,49.75,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,N,00,N +20250423,111259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14770,350,2,2.43,22789916385,1513193,124.95,14490,15790,14260,18740,10100,14420,15060.96,1.44,0,-13039,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,922,-9.53,27.50,12,24.25,-1550.00,537.00,24500,20250321,-39.71,10150,20250407,45.52,24500,-39.71,20250321,10150,45.52,20250407,24500,-39.71,20250321,10150,45.52,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,N,00,N +20250423,101301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14630,210,2,1.46,20627065600,1366139,112.81,14490,15790,14260,18740,10100,14420,15098.98,1.44,0,-15673,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,913,-9.44,27.24,12,21.89,-1550.00,537.00,24500,20250321,-40.29,10150,20250407,44.14,24500,-40.29,20250321,10150,44.14,20250407,24500,-40.29,20250321,10150,44.14,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,N,00,N +20250423,091307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14420,0,3,0.00,1045761565,72568,5.99,14490,14650,14260,18740,10100,14420,14410.74,1.44,0,-5544,16140,15280,14790,13930,13440,15035,13685,31,4320,500,10090,10,1,6241227,900,-9.30,26.85,12,1.16,-1550.00,537.00,24500,20250321,-41.14,10150,20250407,42.07,24500,-41.14,20250321,10150,42.07,20250407,24500,-41.14,20250321,10150,42.07,20250407,0.05,Y,444530,500,31 억,,90102,N,N,8974,N,00,N 20250422,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14420,-1030,5,-6.67,17944137940,1194235,58.52,15200,15650,14300,20050,10820,15450,15026.59,1.56,0,-8721,16956,16202,15516,14762,14076,15860,14420,31,4600,500,10810,10,1,6241227,900,-9.30,26.85,12,19.13,-1550.00,537.00,24500,20250321,-41.14,10150,20250407,42.07,24500,-41.14,20250321,10150,42.07,20250407,24500,-41.14,20250321,10150,42.07,20250407,0.00,Y,444530,500,31 억,,97582,N,N,8974,N,00,N 20250422,151249,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14450,-1000,5,-6.47,17040907805,1131549,55.45,15200,15650,14410,20050,10820,15450,15059.75,1.56,0,-17705,16956,16202,15516,14762,14076,15860,14420,31,4600,500,10810,10,1,6241227,902,-9.32,26.91,12,18.13,-1550.00,537.00,24500,20250321,-41.02,10150,20250407,42.36,24500,-41.02,20250321,10150,42.36,20250407,24500,-41.02,20250321,10150,42.36,20250407,0.00,Y,444530,500,31 억,,97582,N,N,0,N,00,N 20250422,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14550,-900,5,-5.83,15831002385,1048317,51.37,15200,15650,14410,20050,10820,15450,15101.30,1.56,0,-23748,16956,16202,15516,14762,14076,15860,14420,31,4600,500,10810,10,1,6241227,908,-9.39,27.09,12,16.80,-1550.00,537.00,24500,20250321,-40.61,10150,20250407,43.35,24500,-40.61,20250321,10150,43.35,20250407,24500,-40.61,20250321,10150,43.35,20250407,0.00,Y,444530,500,31 억,,97582,N,N,0,N,00,N diff --git a/444920/price/prices-20250401.csv b/444920/price/prices-20250401.csv index 5b32ee4ad55e..1cc2d135c12b 100644 --- a/444920/price/prices-20250401.csv +++ b/444920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8916971,4429,19.49,2015,2020,2010,2615,1415,2015,2013.31,0.16,0,127,2028,2021,2013,2006,1998,2017,2002,5,600,100,1410,5,1,5240000,106,41.12,0.99,12,0.08,49.00,2037.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8276,N,N,0,N,00,N +20250423,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8785996,4364,19.20,2015,2020,2010,2615,1415,2015,2013.29,0.16,0,127,2028,2021,2013,2006,1998,2017,2002,5,600,100,1410,5,1,5240000,106,41.12,0.99,12,0.08,49.00,2037.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8276,N,N,0,N,00,N +20250423,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,7952316,3950,17.38,2015,2020,2010,2615,1415,2015,2013.24,0.16,0,127,2028,2021,2013,2006,1998,2017,2002,5,600,100,1410,5,1,5240000,105,41.02,0.99,12,0.08,49.00,2037.00,2170,20240729,-7.37,1970,20241230,2.03,2040,-1.47,20250225,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,Y,444920,100,5 억,,8276,N,N,0,N,00,N +20250423,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,7116146,3534,15.55,2015,2020,2010,2615,1415,2015,2013.62,0.16,0,127,2028,2021,2013,2006,1998,2017,2002,5,600,100,1410,5,1,5240000,105,41.02,0.99,12,0.07,49.00,2037.00,2170,20240729,-7.37,1970,20241230,2.03,2040,-1.47,20250225,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,Y,444920,100,5 억,,8276,N,N,0,N,00,N +20250423,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2628350,1307,5.75,2015,2015,2010,2615,1415,2015,2010.98,0.16,0,127,2028,2021,2013,2006,1998,2017,2002,5,600,100,1410,5,1,5240000,105,41.02,0.99,12,0.02,49.00,2037.00,2170,20240729,-7.37,1970,20241230,2.03,2040,-1.47,20250225,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,Y,444920,100,5 억,,8276,N,N,0,N,00,N +20250423,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2012,-3,5,-0.15,1793532,892,3.92,2015,2015,2010,2615,1415,2015,2010.69,0.16,0,127,2028,2021,2013,2006,1998,2017,2002,5,600,100,1410,5,1,5240000,105,41.06,0.99,12,0.02,49.00,2037.00,2170,20240729,-7.28,1970,20241230,2.13,2040,-1.37,20250225,1980,1.62,20250120,2170,-7.28,20240729,1970,2.13,20241230,0.00,Y,444920,100,5 억,,8276,N,N,0,N,00,N +20250423,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,959050,477,2.10,2015,2015,2010,2615,1415,2015,2010.59,0.16,0,127,2028,2021,2013,2006,1998,2017,2002,5,600,100,1410,5,1,5240000,105,41.02,0.99,12,0.01,49.00,2037.00,2170,20240729,-7.37,1970,20241230,2.03,2040,-1.47,20250225,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,Y,444920,100,5 억,,8276,N,N,0,N,00,N +20250423,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,106795,53,0.23,2015,2015,2015,2615,1415,2015,2015.00,0.16,0,53,2028,2021,2013,2006,1998,2017,2002,5,600,100,1410,5,1,5240000,106,41.12,0.99,12,0.00,49.00,2037.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8276,N,N,0,N,00,N 20250422,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,45682300,22729,816.71,2020,2020,2005,2625,1415,2020,2009.87,0.16,0,-2289,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5240000,106,41.12,0.99,12,0.43,49.00,2037.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N 20250422,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,45499285,22638,813.44,2020,2020,2005,2625,1415,2020,2009.86,0.16,0,-2219,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5240000,105,41.02,0.99,12,0.43,49.00,2037.00,2170,20240729,-7.37,1970,20241230,2.03,2040,-1.47,20250225,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N 20250422,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,44317400,22050,792.31,2020,2020,2005,2625,1415,2020,2009.86,0.16,0,-1632,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5240000,105,41.02,0.99,12,0.42,49.00,2037.00,2170,20240729,-7.37,1970,20241230,2.03,2040,-1.47,20250225,1980,1.52,20250120,2170,-7.37,20240729,1970,2.03,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N diff --git a/445090/price/prices-20250401.csv b/445090/price/prices-20250401.csv index 760d81be0ee4..75658d8d7895 100644 --- a/445090/price/prices-20250401.csv +++ b/445090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161235,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33400,550,2,1.67,47554768350,1335059,460.38,35200,37500,33250,42700,23000,32850,35620.34,1.45,0,-7242,34850,33850,33200,32200,31550,33525,31875,54,9850,500,22990,50,1,10871660,3631,-25.54,4.27,12,12.28,-1308.00,7825.00,65400,20240418,-48.93,22050,20241209,51.47,43150,-22.60,20250106,23700,40.93,20250409,60300,-44.61,20240429,22050,51.47,20241209,4.37,Y,445090,500,54 억,,157250,N,N,3289,N,00,N +20250423,151258,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33500,650,2,1.98,46928075350,1316301,453.91,35200,37500,33250,42700,23000,32850,35651.48,1.45,0,-14274,34850,33850,33200,32200,31550,33525,31875,54,9850,500,22990,50,1,10871660,3642,-25.61,4.28,12,12.11,-1308.00,7825.00,65400,20240418,-48.78,22050,20241209,51.93,43150,-22.36,20250106,23700,41.35,20250409,60300,-44.44,20240429,22050,51.93,20241209,4.37,Y,445090,500,54 억,,157250,N,N,1602,N,00,N +20250423,141256,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33550,700,2,2.13,46022963200,1289196,444.57,35200,37500,33450,42700,23000,32850,35698.97,1.45,0,-19385,34850,33850,33200,32200,31550,33525,31875,54,9850,500,22990,50,1,10871660,3647,-25.65,4.29,12,11.86,-1308.00,7825.00,65400,20240418,-48.70,22050,20241209,52.15,43150,-22.25,20250106,23700,41.56,20250409,60300,-44.36,20240429,22050,52.15,20241209,4.37,Y,445090,500,54 억,,157250,N,N,1602,N,00,N +20250423,131255,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34000,1150,2,3.50,45136597775,1262931,435.51,35200,37500,33550,42700,23000,32850,35739.56,1.45,0,-17344,34850,33850,33200,32200,31550,33525,31875,54,9850,500,22990,50,1,10871660,3696,-25.99,4.35,12,11.62,-1308.00,7825.00,65400,20240418,-48.01,22050,20241209,54.20,43150,-21.21,20250106,23700,43.46,20250409,60300,-43.62,20240429,22050,54.20,20241209,4.37,Y,445090,500,54 억,,157250,N,N,1602,N,00,N +20250423,121259,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33800,950,2,2.89,44615313600,1247486,430.18,35200,37500,33550,42700,23000,32850,35764.18,1.45,0,-15735,34850,33850,33200,32200,31550,33525,31875,54,9850,500,22990,50,1,10871660,3675,-25.84,4.32,12,11.47,-1308.00,7825.00,65400,20240418,-48.32,22050,20241209,53.29,43150,-21.67,20250106,23700,42.62,20250409,60300,-43.95,20240429,22050,53.29,20241209,4.37,Y,445090,500,54 억,,157250,N,N,1602,N,00,N +20250423,111259,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33750,900,2,2.74,43753712475,1221927,421.37,35200,37500,33600,42700,23000,32850,35807.14,1.45,0,-15620,34850,33850,33200,32200,31550,33525,31875,54,9850,500,22990,50,1,10871660,3669,-25.80,4.31,12,11.24,-1308.00,7825.00,65400,20240418,-48.39,22050,20241209,53.06,43150,-21.78,20250106,23700,42.41,20250409,60300,-44.03,20240429,22050,53.06,20241209,4.37,Y,445090,500,54 억,,157250,N,N,1602,N,00,N +20250423,101302,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,34300,1450,2,4.41,40956607075,1139638,392.99,35200,37500,33900,42700,23000,32850,35938.26,1.45,0,-17667,34850,33850,33200,32200,31550,33525,31875,54,9850,500,22990,50,1,10871660,3729,-26.22,4.38,12,10.48,-1308.00,7825.00,65400,20240418,-47.55,22050,20241209,55.56,43150,-20.51,20250106,23700,44.73,20250409,60300,-43.12,20240429,22050,55.56,20241209,4.37,Y,445090,500,54 억,,157250,N,N,1602,N,00,N +20250423,091308,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35100,2250,2,6.85,7148240950,203440,70.15,35200,35900,34250,42700,23000,32850,35136.85,1.45,0,-13724,34850,33850,33200,32200,31550,33525,31875,54,9850,500,22990,50,1,10871660,3816,-26.83,4.49,12,1.87,-1308.00,7825.00,65400,20240418,-46.33,22050,20241209,59.18,43150,-18.66,20250106,23700,48.10,20250409,60300,-41.79,20240429,22050,59.18,20241209,4.37,Y,445090,500,54 억,,157250,N,N,1602,N,00,N 20250422,161227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32850,-1900,5,-5.47,9607763850,289990,14.14,33550,34200,32550,45150,24350,34750,33131.62,1.26,0,21067,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3571,-25.11,4.20,12,2.67,-1308.00,7825.00,65400,20240418,-49.77,22050,20241209,48.98,43150,-23.87,20250106,23700,38.61,20250409,60300,-45.52,20240429,22050,48.98,20241209,4.32,Y,445090,500,54 억,,137274,N,N,1602,N,00,N 20250422,151250,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32900,-1850,5,-5.32,9315055600,281083,13.70,33550,34200,32550,45150,24350,34750,33139.85,1.26,0,20970,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3577,-25.15,4.20,12,2.59,-1308.00,7825.00,65400,20240418,-49.69,22050,20241209,49.21,43150,-23.75,20250106,23700,38.82,20250409,60300,-45.44,20240429,22050,49.21,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N 20250422,141251,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32700,-2050,5,-5.90,8607621525,259575,12.65,33550,34200,32550,45150,24350,34750,33160.41,1.26,0,17023,40583,37666,33583,30666,26583,39125,32125,54,10400,500,24320,50,1,10871660,3555,-25.00,4.18,12,2.39,-1308.00,7825.00,65400,20240418,-50.00,22050,20241209,48.30,43150,-24.22,20250106,23700,37.97,20250409,60300,-45.77,20240429,22050,48.30,20241209,4.32,Y,445090,500,54 억,,137274,N,N,18409,N,00,N diff --git a/445180/price/prices-20250401.csv b/445180/price/prices-20250401.csv index 7d7fdf4b68e5..d74cbc9c9032 100644 --- a/445180/price/prices-20250401.csv +++ b/445180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,230,2,4.11,326689770,56801,211.94,5670,5820,5630,7260,3920,5590,5751.48,1.58,0,13010,5676,5632,5576,5532,5476,5655,5555,84,1670,500,3910,10,1,16769188,976,8.26,1.05,12,0.34,705.00,5562.00,13110,20240416,-55.61,4610,20241210,26.25,6900,-15.65,20250219,4845,20.12,20250409,12940,-55.02,20240430,4610,26.25,20241210,1.40,Y,445180,500,83 억,,265384,N,N,4499,N,00,N +20250423,151258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,230,2,4.11,321738310,55950,208.77,5670,5820,5630,7260,3920,5590,5750.46,1.58,0,13018,5676,5632,5576,5532,5476,5655,5555,84,1670,500,3910,10,1,16769188,976,8.26,1.05,12,0.33,705.00,5562.00,13110,20240416,-55.61,4610,20241210,26.25,6900,-15.65,20250219,4845,20.12,20250409,12940,-55.02,20240430,4610,26.25,20241210,1.40,Y,445180,500,83 억,,265384,N,N,4711,N,00,N +20250423,141257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,210,2,3.76,273626570,47644,177.78,5670,5810,5630,7260,3920,5590,5743.15,1.58,0,12011,5676,5632,5576,5532,5476,5655,5555,84,1670,500,3910,10,1,16769188,973,8.23,1.04,12,0.28,705.00,5562.00,13110,20240416,-55.76,4610,20241210,25.81,6900,-15.94,20250219,4845,19.71,20250409,12940,-55.18,20240430,4610,25.81,20241210,1.40,Y,445180,500,83 억,,265384,N,N,4711,N,00,N +20250423,131256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,180,2,3.22,160896000,28099,104.85,5670,5810,5630,7260,3920,5590,5726.04,1.58,0,3463,5676,5632,5576,5532,5476,5655,5555,84,1670,500,3910,10,1,16769188,968,8.18,1.04,12,0.17,705.00,5562.00,13110,20240416,-55.99,4610,20241210,25.16,6900,-16.38,20250219,4845,19.09,20250409,12940,-55.41,20240430,4610,25.16,20241210,1.40,Y,445180,500,83 억,,265384,N,N,4711,N,00,N +20250423,121259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,190,2,3.40,150966480,26383,98.44,5670,5810,5630,7260,3920,5590,5722.11,1.58,0,3046,5676,5632,5576,5532,5476,5655,5555,84,1670,500,3910,10,1,16769188,969,8.20,1.04,12,0.16,705.00,5562.00,13110,20240416,-55.91,4610,20241210,25.38,6900,-16.23,20250219,4845,19.30,20250409,12940,-55.33,20240430,4610,25.38,20241210,1.40,Y,445180,500,83 억,,265384,N,N,4711,N,00,N +20250423,111300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,120,2,2.15,63358630,11169,41.68,5670,5730,5630,7260,3920,5590,5672.72,1.58,0,1154,5676,5632,5576,5532,5476,5655,5555,84,1670,500,3910,10,1,16769188,958,8.10,1.03,12,0.07,705.00,5562.00,13110,20240416,-56.45,4610,20241210,23.86,6900,-17.25,20250219,4845,17.85,20250409,12940,-55.87,20240430,4610,23.86,20241210,1.40,Y,445180,500,83 억,,265384,N,N,4711,N,00,N +20250423,101302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,110,2,1.97,52619640,9281,34.63,5670,5730,5630,7260,3920,5590,5669.61,1.58,0,628,5676,5632,5576,5532,5476,5655,5555,84,1670,500,3910,10,1,16769188,956,8.09,1.02,12,0.06,705.00,5562.00,13110,20240416,-56.52,4610,20241210,23.64,6900,-17.39,20250219,4845,17.65,20250409,12940,-55.95,20240430,4610,23.64,20241210,1.40,Y,445180,500,83 억,,265384,N,N,4711,N,00,N +20250423,091308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,100,2,1.79,9865840,1735,6.47,5670,5730,5670,7260,3920,5590,5686.36,1.58,0,128,5676,5632,5576,5532,5476,5655,5555,84,1670,500,3910,10,1,16769188,954,8.07,1.02,12,0.01,705.00,5562.00,13110,20240416,-56.60,4610,20241210,23.43,6900,-17.54,20250219,4845,17.44,20250409,12940,-56.03,20240430,4610,23.43,20241210,1.40,Y,445180,500,83 억,,265384,N,N,4711,N,00,N 20250422,161227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,10,2,0.18,149066515,26680,212.88,5580,5620,5520,7250,3910,5580,5587.20,1.57,0,2604,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,937,7.93,1.01,12,0.16,705.00,5562.00,13110,20240416,-57.36,4610,20241210,21.26,6900,-18.99,20250219,4845,15.38,20250409,12940,-56.80,20240430,4610,21.26,20241210,1.39,Y,445180,500,83 억,,263115,N,N,4711,N,00,N 20250422,151250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,10,2,0.18,143471825,25679,204.89,5580,5620,5520,7250,3910,5580,5587.13,1.57,0,2783,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,937,7.93,1.01,12,0.15,705.00,5562.00,13110,20240416,-57.36,4610,20241210,21.26,6900,-18.99,20250219,4845,15.38,20250409,12940,-56.80,20240430,4610,21.26,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N 20250422,141251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5580,0,3,0.00,120653755,21594,172.30,5580,5620,5520,7250,3910,5580,5587.37,1.57,0,1941,5726,5652,5546,5472,5366,5600,5420,84,1670,500,3900,10,1,16769188,936,7.91,1.00,12,0.13,705.00,5562.00,13110,20240416,-57.44,4610,20241210,21.04,6900,-19.13,20250219,4845,15.17,20250409,12940,-56.88,20240430,4610,21.04,20241210,1.39,Y,445180,500,83 억,,263115,N,N,313,N,00,N diff --git a/445360/price/prices-20250401.csv b/445360/price/prices-20250401.csv index 66e29539408e..395464bf4f74 100644 --- a/445360/price/prices-20250401.csv +++ b/445360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,106083585,50395,3179.50,2105,2110,2105,2740,1480,2110,2105.04,0.00,0,9197,2110,2110,2110,2110,2110,2110,2110,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,1.17,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N +20250423,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,106081475,50394,3179.43,2105,2110,2105,2740,1480,2110,2105.04,0.00,0,9197,2110,2110,2110,2110,2110,2110,2110,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,1.17,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N +20250423,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,106081475,50394,3179.43,2105,2110,2105,2740,1480,2110,2105.04,0.00,0,9197,2110,2110,2110,2110,2110,2110,2110,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,1.17,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N +20250423,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,105229035,49990,3153.94,2105,2110,2105,2740,1480,2110,2105.00,0.00,0,9197,2110,2110,2110,2110,2110,2110,2110,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,1.16,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N +20250423,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,105218485,49985,3153.63,2105,2110,2105,2740,1480,2110,2105.00,0.00,0,9197,2110,2110,2110,2110,2110,2110,2110,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,1.16,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N +20250423,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,103822870,49322,3111.80,2105,2110,2105,2740,1480,2110,2105.00,0.00,0,9197,2110,2110,2110,2110,2110,2110,2110,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,1.14,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N +20250423,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,102587185,48735,3074.76,2105,2110,2105,2740,1480,2110,2105.00,0.00,0,9774,2110,2110,2110,2110,2110,2110,2110,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,1.13,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N +20250423,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2110,2110,2110,2110,2110,2110,2110,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,0.00,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N 20250422,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3344350,1585,15.28,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,0.04,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N 20250422,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3342240,1584,15.27,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,0.04,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N 20250422,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3342240,1584,15.27,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,0.04,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N diff --git a/445680/price/prices-20250401.csv b/445680/price/prices-20250401.csv index 43327a5a2318..8abab409c6bb 100644 --- a/445680/price/prices-20250401.csv +++ b/445680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161236,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24400,-950,5,-3.75,2910760850,117765,98.83,25350,25500,24400,32950,17750,25350,24716.78,14.60,0,-10327,26483,25916,24983,24416,23483,26200,24700,81,7600,500,17740,50,1,16148980,3940,-48.51,8.09,12,0.73,-503.00,3016.00,34459,20240503,-29.19,13200,20250304,84.85,26650,-8.44,20250421,13200,84.85,20250304,68900,-64.59,20240503,13200,84.85,20250304,2.85,Y,445680,500,80 억,,2357765,N,N,10390,N,00,N +20250423,151258,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24500,-850,5,-3.35,2786415700,112673,94.56,25350,25500,24400,32950,17750,25350,24730.11,14.60,0,-9369,26483,25916,24983,24416,23483,26200,24700,81,7600,500,17740,50,1,16148980,3957,-48.71,8.12,12,0.70,-503.00,3016.00,34459,20240503,-28.90,13200,20250304,85.61,26650,-8.07,20250421,13200,85.61,20250304,68900,-64.44,20240503,13200,85.61,20250304,2.85,Y,445680,500,80 억,,2357765,N,N,26895,N,00,N +20250423,141257,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24500,-850,5,-3.35,2553703050,103173,86.58,25350,25500,24400,32950,17750,25350,24751.66,14.60,0,-11502,26483,25916,24983,24416,23483,26200,24700,81,7600,500,17740,50,1,16148980,3957,-48.71,8.12,12,0.64,-503.00,3016.00,34459,20240503,-28.90,13200,20250304,85.61,26650,-8.07,20250421,13200,85.61,20250304,68900,-64.44,20240503,13200,85.61,20250304,2.85,Y,445680,500,80 억,,2357765,N,N,26895,N,00,N +20250423,131256,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24600,-750,5,-2.96,2321964425,93718,78.65,25350,25500,24400,32950,17750,25350,24776.08,14.60,0,-11939,26483,25916,24983,24416,23483,26200,24700,81,7600,500,17740,50,1,16148980,3973,-48.91,8.16,12,0.58,-503.00,3016.00,34459,20240503,-28.61,13200,20250304,86.36,26650,-7.69,20250421,13200,86.36,20250304,68900,-64.30,20240503,13200,86.36,20250304,2.85,Y,445680,500,80 억,,2357765,N,N,26895,N,00,N +20250423,121300,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24500,-850,5,-3.35,2016357225,81275,68.21,25350,25500,24400,32950,17750,25350,24809.07,14.60,0,-13283,26483,25916,24983,24416,23483,26200,24700,81,7600,500,17740,50,1,16148980,3957,-48.71,8.12,12,0.50,-503.00,3016.00,34459,20240503,-28.90,13200,20250304,85.61,26650,-8.07,20250421,13200,85.61,20250304,68900,-64.44,20240503,13200,85.61,20250304,2.85,Y,445680,500,80 억,,2357765,N,N,26895,N,00,N +20250423,111300,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24650,-700,5,-2.76,1559172750,62675,52.60,25350,25500,24500,32950,17750,25350,24877.11,14.60,0,-10069,26483,25916,24983,24416,23483,26200,24700,81,7600,500,17740,50,1,16148980,3981,-49.01,8.17,12,0.39,-503.00,3016.00,34459,20240503,-28.47,13200,20250304,86.74,26650,-7.50,20250421,13200,86.74,20250304,68900,-64.22,20240503,13200,86.74,20250304,2.85,Y,445680,500,80 억,,2357765,N,N,26895,N,00,N +20250423,101303,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,-400,5,-1.58,1157225500,46386,38.93,25350,25500,24650,32950,17750,25350,24947.73,14.60,0,-1923,26483,25916,24983,24416,23483,26200,24700,81,7600,500,17740,50,1,16148980,4029,-49.60,8.27,12,0.29,-503.00,3016.00,34459,20240503,-27.60,13200,20250304,89.02,26650,-6.38,20250421,13200,89.02,20250304,68900,-63.79,20240503,13200,89.02,20250304,2.85,Y,445680,500,80 억,,2357765,N,N,26895,N,00,N +20250423,091309,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25150,-200,5,-0.79,223832550,8878,7.45,25350,25500,24850,32950,17750,25350,25212.05,14.60,0,-3183,26483,25916,24983,24416,23483,26200,24700,81,7600,500,17740,50,1,16148980,4061,-50.00,8.34,12,0.05,-503.00,3016.00,34459,20240503,-27.01,13200,20250304,90.53,26650,-5.63,20250421,13200,90.53,20250304,68900,-63.50,20240503,13200,90.53,20250304,2.85,Y,445680,500,80 억,,2357765,N,N,26895,N,00,N 20250422,161228,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25350,800,2,3.26,2991007775,119161,39.30,24050,25550,24050,31900,17200,24550,25100.54,14.60,0,13380,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4094,-50.40,8.41,12,0.74,-503.00,3016.00,34459,20240503,-26.43,13200,20250304,92.05,26650,-4.88,20250421,13200,92.05,20250304,68900,-63.21,20240503,13200,92.05,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,26895,N,00,N 20250422,151250,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25450,900,2,3.67,2914319725,116138,38.30,24050,25550,24050,31900,17200,24550,25093.59,14.60,0,13523,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4110,-50.60,8.44,12,0.72,-503.00,3016.00,34459,20240503,-26.14,13200,20250304,92.80,26650,-4.50,20250421,13200,92.80,20250304,68900,-63.06,20240503,13200,92.80,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N 20250422,141252,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25400,850,2,3.46,2376396625,94973,31.32,24050,25500,24050,31900,17200,24550,25021.81,14.60,0,9365,27383,25966,25233,23816,23083,25600,23450,81,7350,500,17180,50,1,16148980,4102,-50.50,8.42,12,0.59,-503.00,3016.00,34459,20240503,-26.29,13200,20250304,92.42,26650,-4.69,20250421,13200,92.42,20250304,68900,-63.13,20240503,13200,92.42,20250304,2.82,Y,445680,500,80 억,,2356949,N,N,27284,N,00,N diff --git a/445970/price/prices-20250401.csv b/445970/price/prices-20250401.csv index caac876808a0..cefd7ecb4a6c 100644 --- a/445970/price/prices-20250401.csv +++ b/445970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,18660320,8599,137.45,2170,2180,2165,2830,1530,2180,2170.06,0.01,0,-2400,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,117,51.90,1.04,12,0.16,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,681,N,N,0,N,00,N +20250423,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,18603830,8573,137.04,2170,2180,2165,2830,1530,2180,2170.05,0.01,0,-2400,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,117,51.79,1.04,12,0.16,42.00,2093.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,Y,445970,100,5 억,,681,N,N,0,N,00,N +20250423,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,14718420,6786,108.47,2170,2180,2165,2830,1530,2180,2168.94,0.01,0,-2400,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.67,1.04,12,0.13,42.00,2093.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,681,N,N,0,N,00,N +20250423,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,14034915,6471,103.44,2170,2180,2165,2830,1530,2180,2168.89,0.01,0,-2400,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.55,1.03,12,0.12,42.00,2093.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,681,N,N,0,N,00,N +20250423,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,13446035,6199,99.09,2170,2180,2165,2830,1530,2180,2169.07,0.01,0,-2400,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.55,1.03,12,0.12,42.00,2093.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,681,N,N,0,N,00,N +20250423,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,12783545,5893,94.20,2170,2180,2165,2830,1530,2180,2169.28,0.01,0,-2400,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.55,1.03,12,0.11,42.00,2093.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,681,N,N,0,N,00,N +20250423,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,1603695,739,11.81,2170,2180,2170,2830,1530,2180,2170.09,0.01,0,-552,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.67,1.04,12,0.01,42.00,2093.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,681,N,N,0,N,00,N +20250423,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,117,51.90,1.04,12,0.00,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,681,N,N,0,N,00,N 20250422,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,13574045,6256,77.77,2170,2180,2165,2830,1530,2180,2169.76,0.01,0,-1810,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,117,51.90,1.04,12,0.12,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N 20250422,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,13208780,6088,75.68,2170,2180,2165,2830,1530,2180,2169.64,0.01,0,-1652,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,117,51.90,1.04,12,0.11,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N 20250422,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,11935550,5501,68.39,2170,2180,2165,2830,1530,2180,2169.71,0.01,0,-1149,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.55,1.03,12,0.10,42.00,2093.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N diff --git a/446070/price/prices-20250401.csv b/446070/price/prices-20250401.csv index aa0bc59dff00..dc7e1a1a19bb 100644 --- a/446070/price/prices-20250401.csv +++ b/446070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4520,-60,5,-1.31,691484968,153591,53.56,4680,4680,4380,5950,3210,4580,4502.12,1.19,0,19827,5133,4856,4708,4431,4283,4782,4357,106,1370,1000,3110,5,1,10611215,480,7.50,0.24,12,1.45,603.00,18517.00,5870,20240508,-23.00,3305,20241209,36.76,5790,-21.93,20250417,3420,32.16,20250203,5870,-23.00,20240508,3305,36.76,20241209,3.56,Y,446070,1000,106 억,,125863,N,N,425,N,00,N +20250423,151259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4475,-105,5,-2.29,640003278,142131,49.56,4680,4680,4380,5950,3210,4580,4502.91,1.19,0,19562,5133,4856,4708,4431,4283,4782,4357,106,1370,1000,3110,5,1,10611215,475,7.42,0.24,12,1.34,603.00,18517.00,5870,20240508,-23.76,3305,20241209,35.40,5790,-22.71,20250417,3420,30.85,20250203,5870,-23.76,20240508,3305,35.40,20241209,3.56,Y,446070,1000,106 억,,125863,N,N,11858,N,00,N +20250423,141258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4500,-80,5,-1.75,560934353,124498,43.41,4680,4680,4380,5950,3210,4580,4505.57,1.19,0,14696,5133,4856,4708,4431,4283,4782,4357,106,1370,1000,3110,5,1,10611215,478,7.46,0.24,12,1.17,603.00,18517.00,5870,20240508,-23.34,3305,20241209,36.16,5790,-22.28,20250417,3420,31.58,20250203,5870,-23.34,20240508,3305,36.16,20241209,3.56,Y,446070,1000,106 억,,125863,N,N,11858,N,00,N +20250423,131257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4515,-65,5,-1.42,526551218,116847,40.75,4680,4680,4380,5950,3210,4580,4506.33,1.19,0,14415,5133,4856,4708,4431,4283,4782,4357,106,1370,1000,3110,5,1,10611215,479,7.49,0.24,12,1.10,603.00,18517.00,5870,20240508,-23.08,3305,20241209,36.61,5790,-22.02,20250417,3420,32.02,20250203,5870,-23.08,20240508,3305,36.61,20241209,3.56,Y,446070,1000,106 억,,125863,N,N,11858,N,00,N +20250423,121300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4500,-80,5,-1.75,505012713,112072,39.08,4680,4680,4380,5950,3210,4580,4506.15,1.19,0,14300,5133,4856,4708,4431,4283,4782,4357,106,1370,1000,3110,5,1,10611215,478,7.46,0.24,12,1.06,603.00,18517.00,5870,20240508,-23.34,3305,20241209,36.16,5790,-22.28,20250417,3420,31.58,20250203,5870,-23.34,20240508,3305,36.16,20241209,3.56,Y,446070,1000,106 억,,125863,N,N,11858,N,00,N +20250423,111301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4490,-90,5,-1.97,446138458,98953,34.51,4680,4680,4380,5950,3210,4580,4508.59,1.19,0,10209,5133,4856,4708,4431,4283,4782,4357,106,1370,1000,3110,5,1,10611215,476,7.45,0.24,12,0.93,603.00,18517.00,5870,20240508,-23.51,3305,20241209,35.85,5790,-22.45,20250417,3420,31.29,20250203,5870,-23.51,20240508,3305,35.85,20241209,3.56,Y,446070,1000,106 억,,125863,N,N,11858,N,00,N +20250423,101303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4550,-30,5,-0.66,363335075,80574,28.10,4680,4680,4380,5950,3210,4580,4509.33,1.19,0,10427,5133,4856,4708,4431,4283,4782,4357,106,1370,1000,3110,5,1,10611215,483,7.55,0.25,12,0.76,603.00,18517.00,5870,20240508,-22.49,3305,20241209,37.67,5790,-21.42,20250417,3420,33.04,20250203,5870,-22.49,20240508,3305,37.67,20241209,3.56,Y,446070,1000,106 억,,125863,N,N,11858,N,00,N +20250423,091309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4465,-115,5,-2.51,142246220,31416,10.96,4680,4680,4380,5950,3210,4580,4527.83,1.19,0,3782,5133,4856,4708,4431,4283,4782,4357,106,1370,1000,3110,5,1,10611215,474,7.40,0.24,12,0.30,603.00,18517.00,5870,20240508,-23.94,3305,20241209,35.10,5790,-22.88,20250417,3420,30.56,20250203,5870,-23.94,20240508,3305,35.10,20241209,3.56,Y,446070,1000,106 억,,125863,N,N,11858,N,00,N 20250422,161228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4580,-320,5,-6.53,1351532758,284237,62.22,4815,4985,4560,6370,3430,4900,4755.05,1.19,0,-689,5220,5060,4840,4680,4460,4950,4570,106,1470,1000,3330,5,1,10611215,486,7.60,0.25,12,2.68,603.00,18517.00,5870,20240508,-21.98,3305,20241209,38.58,5790,-20.90,20250417,3420,33.92,20250203,5870,-21.98,20240508,3305,38.58,20241209,3.10,Y,446070,1000,106 억,,126184,N,N,11858,N,00,N 20250422,151251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4625,-275,5,-5.61,1267313956,265866,58.20,4815,4985,4605,6370,3430,4900,4766.74,1.19,0,394,5220,5060,4840,4680,4460,4950,4570,106,1470,1000,3330,5,1,10611215,491,7.67,0.25,12,2.51,603.00,18517.00,5870,20240508,-21.21,3305,20241209,39.94,5790,-20.12,20250417,3420,35.23,20250203,5870,-21.21,20240508,3305,39.94,20241209,3.10,Y,446070,1000,106 억,,126184,N,N,3580,N,00,N 20250422,141252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4660,-240,5,-4.90,1131255196,236614,51.79,4815,4985,4645,6370,3430,4900,4781.02,1.19,0,156,5220,5060,4840,4680,4460,4950,4570,106,1470,1000,3330,5,1,10611215,494,7.73,0.25,12,2.23,603.00,18517.00,5870,20240508,-20.61,3305,20241209,41.00,5790,-19.52,20250417,3420,36.26,20250203,5870,-20.61,20240508,3305,41.00,20241209,3.10,Y,446070,1000,106 억,,126184,N,N,3580,N,00,N diff --git a/446150/price/prices-20250401.csv b/446150/price/prices-20250401.csv index bcb341fca6ad..4e2dc13de62d 100644 --- a/446150/price/prices-20250401.csv +++ b/446150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,71887495,32949,174.91,2185,2190,2170,2830,1530,2180,2181.78,0.10,0,-4310,2190,2185,2180,2175,2170,2187,2177,5,650,100,1430,5,1,4770000,104,48.56,1.07,12,0.69,45.00,2035.00,2200,20250313,-0.68,1795,20240412,21.73,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,Y,446150,100,4 억,,4810,N,N,0,N,00,N +20250423,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,69647990,31924,169.47,2185,2190,2170,2830,1530,2180,2181.68,0.10,0,-4276,2190,2185,2180,2175,2170,2187,2177,5,650,100,1430,5,1,4770000,104,48.56,1.07,12,0.67,45.00,2035.00,2200,20250313,-0.68,1795,20240412,21.73,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,Y,446150,100,4 억,,4810,N,N,0,N,00,N +20250423,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,52985740,24289,128.94,2185,2190,2170,2830,1530,2180,2181.47,0.10,0,-4096,2190,2185,2180,2175,2170,2187,2177,5,650,100,1430,5,1,4770000,104,48.44,1.07,12,0.51,45.00,2035.00,2200,20250313,-0.91,1795,20240412,21.45,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4810,N,N,0,N,00,N +20250423,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,50696740,23239,123.36,2185,2190,2170,2830,1530,2180,2181.54,0.10,0,-4096,2190,2185,2180,2175,2170,2187,2177,5,650,100,1430,5,1,4770000,104,48.44,1.07,12,0.49,45.00,2035.00,2200,20250313,-0.91,1795,20240412,21.45,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4810,N,N,0,N,00,N +20250423,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,49720100,22791,120.98,2185,2190,2170,2830,1530,2180,2181.57,0.10,0,-4281,2190,2185,2180,2175,2170,2187,2177,5,650,100,1430,5,1,4770000,104,48.33,1.07,12,0.48,45.00,2035.00,2200,20250313,-1.14,1795,20240412,21.17,2200,-1.14,20250313,2015,7.94,20250102,2550,-14.71,20240510,2010,8.21,20241120,0.00,Y,446150,100,4 억,,4810,N,N,0,N,00,N +20250423,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,46457600,21291,113.02,2185,2190,2170,2830,1530,2180,2182.03,0.10,0,-4281,2190,2185,2180,2175,2170,2187,2177,5,650,100,1430,5,1,4770000,104,48.22,1.07,12,0.45,45.00,2035.00,2200,20250313,-1.36,1795,20240412,20.89,2200,-1.36,20250313,2015,7.69,20250102,2550,-14.90,20240510,2010,7.96,20241120,0.00,Y,446150,100,4 억,,4810,N,N,0,N,00,N +20250423,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,9753380,4466,23.71,2185,2185,2180,2830,1530,2180,2183.92,0.10,0,-966,2190,2185,2180,2175,2170,2187,2177,5,650,100,1430,5,1,4770000,104,48.44,1.07,12,0.09,45.00,2035.00,2200,20250313,-0.91,1795,20240412,21.45,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4810,N,N,0,N,00,N +20250423,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.10,0,0,2190,2185,2180,2175,2170,2187,2177,5,650,100,1430,5,1,4770000,104,48.44,1.07,12,0.00,45.00,2035.00,2200,20250313,-0.91,1795,20240412,21.45,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4810,N,N,0,N,00,N 20250422,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,41057340,18838,106.27,2175,2185,2175,2825,1525,2175,2179.50,0.11,0,-271,2178,2176,2173,2171,2168,2177,2172,5,650,100,1430,5,1,4770000,104,48.44,1.07,12,0.39,45.00,2035.00,2200,20250313,-0.91,1787,20240411,21.99,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,5081,N,N,0,N,00,N 20250422,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,39980420,18344,103.49,2175,2185,2175,2825,1525,2175,2179.48,0.11,0,223,2178,2176,2173,2171,2168,2177,2172,5,650,100,1430,5,1,4770000,104,48.44,1.07,12,0.38,45.00,2035.00,2200,20250313,-0.91,1787,20240411,21.99,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,5081,N,N,0,N,00,N 20250422,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,36491920,16744,94.46,2175,2180,2175,2825,1525,2175,2179.40,0.11,0,223,2178,2176,2173,2171,2168,2177,2172,5,650,100,1430,5,1,4770000,104,48.44,1.07,12,0.35,45.00,2035.00,2200,20250313,-0.91,1787,20240411,21.99,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,5081,N,N,0,N,00,N diff --git a/446190/price/prices-20250401.csv b/446190/price/prices-20250401.csv index 66d77892cbd9..340fb7027c19 100644 --- a/446190/price/prices-20250401.csv +++ b/446190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250423,151300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250423,141258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250423,131257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250423,121301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250423,111301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250423,101304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250423,091310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N 20250422,161229,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N 20250422,151252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N 20250422,141253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,67.34,1.04,12,0.00,32.00,2065.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N diff --git a/446440/price/prices-20250401.csv b/446440/price/prices-20250401.csv index d0e506104119..96c1c254269b 100644 --- a/446440/price/prices-20250401.csv +++ b/446440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161237,57,100.00,KONEX,,,N,N,N,N, ,N,10450,-400,5,-3.69,1749920,172,170.30,10300,10450,10160,12470,9230,10850,10173.95,0.00,0,0,11063,10956,10743,10636,10423,11010,10690,12,1620,500,6720,10,1,2306879,241,-18.27,35.30,12,0.01,-572.00,296.00,16500,20241209,-36.67,8110,20240802,28.85,15490,-32.54,20250102,9800,6.63,20250324,16500,-36.67,20241209,8110,28.85,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250423,151300,57,100.00,KONEX,,,N,N,N,N, ,N,10450,-400,5,-3.69,1749920,172,170.30,10300,10450,10160,12470,9230,10850,10173.95,0.00,0,0,11063,10956,10743,10636,10423,11010,10690,12,1620,500,6720,10,1,2306879,241,-18.27,35.30,12,0.01,-572.00,296.00,16500,20241209,-36.67,8110,20240802,28.85,15490,-32.54,20250102,9800,6.63,20250324,16500,-36.67,20241209,8110,28.85,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250423,141259,57,100.00,KONEX,,,N,N,N,N, ,N,10160,-690,5,-6.36,1729020,170,168.32,10300,10300,10160,12470,9230,10850,10170.71,0.00,0,0,11063,10956,10743,10636,10423,11010,10690,12,1620,500,6720,10,1,2306879,234,-17.76,34.32,12,0.01,-572.00,296.00,16500,20241209,-38.42,8110,20240802,25.28,15490,-34.41,20250102,9800,3.67,20250324,16500,-38.42,20241209,8110,25.28,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250423,131257,57,100.00,KONEX,,,N,N,N,N, ,N,10160,-690,5,-6.36,1729020,170,168.32,10300,10300,10160,12470,9230,10850,10170.71,0.00,0,0,11063,10956,10743,10636,10423,11010,10690,12,1620,500,6720,10,1,2306879,234,-17.76,34.32,12,0.01,-572.00,296.00,16500,20241209,-38.42,8110,20240802,25.28,15490,-34.41,20250102,9800,3.67,20250324,16500,-38.42,20241209,8110,25.28,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250423,121301,57,100.00,KONEX,,,N,N,N,N, ,N,10850,0,3,0.00,0,0,0.00,0,0,0,12470,9230,10850,0.00,0.00,0,0,11063,10956,10743,10636,10423,11010,10690,12,1620,500,6720,10,1,2306879,250,-18.97,36.66,12,0.00,-572.00,296.00,16500,20241209,-34.24,8110,20240802,33.79,15490,-29.95,20250102,9800,10.71,20250324,16500,-34.24,20241209,8110,33.79,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250423,111302,57,100.00,KONEX,,,N,N,N,N, ,N,10850,0,3,0.00,0,0,0.00,0,0,0,12470,9230,10850,0.00,0.00,0,0,11063,10956,10743,10636,10423,11010,10690,12,1620,500,6720,10,1,2306879,250,-18.97,36.66,12,0.00,-572.00,296.00,16500,20241209,-34.24,8110,20240802,33.79,15490,-29.95,20250102,9800,10.71,20250324,16500,-34.24,20241209,8110,33.79,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250423,101304,57,100.00,KONEX,,,N,N,N,N, ,N,10850,0,3,0.00,0,0,0.00,0,0,0,12470,9230,10850,0.00,0.00,0,0,11063,10956,10743,10636,10423,11010,10690,12,1620,500,6720,10,1,2306879,250,-18.97,36.66,12,0.00,-572.00,296.00,16500,20241209,-34.24,8110,20240802,33.79,15490,-29.95,20250102,9800,10.71,20250324,16500,-34.24,20241209,8110,33.79,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250423,091310,57,100.00,KONEX,,,N,N,N,N, ,N,10850,0,3,0.00,0,0,0.00,0,0,0,12470,9230,10850,0.00,0.00,0,0,11063,10956,10743,10636,10423,11010,10690,12,1620,500,6720,10,1,2306879,250,-18.97,36.66,12,0.00,-572.00,296.00,16500,20241209,-34.24,8110,20240802,33.79,15490,-29.95,20250102,9800,10.71,20250324,16500,-34.24,20241209,8110,33.79,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250422,161229,57,100.00,KONEX,,,N,N,N,N, ,N,10850,-10,5,-0.09,1063850,101,17.78,10530,10850,10530,12480,9240,10860,10533.17,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,250,-18.97,36.66,12,0.00,-572.00,296.00,16500,20241209,-34.24,8110,20240802,33.79,15490,-29.95,20250102,9800,10.71,20250324,16500,-34.24,20241209,8110,33.79,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250422,151252,57,100.00,KONEX,,,N,N,N,N, ,N,10850,-10,5,-0.09,1063850,101,17.78,10530,10850,10530,12480,9240,10860,10533.17,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,250,-18.97,36.66,12,0.00,-572.00,296.00,16500,20241209,-34.24,8110,20240802,33.79,15490,-29.95,20250102,9800,10.71,20250324,16500,-34.24,20241209,8110,33.79,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250422,141253,57,100.00,KONEX,,,N,N,N,N, ,N,10860,0,3,0.00,0,0,0.00,0,0,0,12480,9240,10860,0.00,0.00,0,0,11420,11140,10580,10300,9740,11280,10440,12,1620,500,6730,10,1,2306879,251,-18.99,36.69,12,0.00,-572.00,296.00,16500,20241209,-34.18,8110,20240802,33.91,15490,-29.89,20250102,9800,10.82,20250324,16500,-34.18,20241209,8110,33.91,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20250401.csv b/446540/price/prices-20250401.csv index 8712048299cd..6cc581ed7ddd 100644 --- a/446540/price/prices-20250401.csv +++ b/446540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,260,2,7.49,6745399487,1820066,2493.14,3510,3860,3480,4510,2430,3470,3706.08,5.95,0,-30088,3583,3526,3463,3406,3343,3555,3435,104,1040,500,2220,5,1,20771000,775,15.35,1.40,12,8.76,243.00,2657.00,6200,20240613,-39.84,2725,20241209,36.88,5090,-26.72,20250226,2870,29.97,20250203,6200,-39.84,20240613,2725,36.88,20241209,3.20,Y,446540,500,103 억,,1235952,N,N,9364,N,00,N +20250423,151300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,170,2,4.90,6586505382,1777236,2434.47,3510,3860,3480,4510,2430,3470,3706.04,5.95,0,-16674,3583,3526,3463,3406,3343,3555,3435,104,1040,500,2220,5,1,20771000,756,14.98,1.37,12,8.56,243.00,2657.00,6200,20240613,-41.29,2725,20241209,33.58,5090,-28.49,20250226,2870,26.83,20250203,6200,-41.29,20240613,2725,33.58,20241209,3.20,Y,446540,500,103 억,,1235952,N,N,6571,N,00,N +20250423,141259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,175,2,5.04,6391331272,1723774,2361.24,3510,3860,3480,4510,2430,3470,3707.75,5.95,0,-37429,3583,3526,3463,3406,3343,3555,3435,104,1040,500,2220,5,1,20771000,757,15.00,1.37,12,8.30,243.00,2657.00,6200,20240613,-41.21,2725,20241209,33.76,5090,-28.39,20250226,2870,27.00,20250203,6200,-41.21,20240613,2725,33.76,20241209,3.20,Y,446540,500,103 억,,1235952,N,N,6571,N,00,N +20250423,131258,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,200,2,5.76,5698544046,1536086,2104.14,3510,3860,3480,4510,2430,3470,3709.78,5.95,0,-125845,3583,3526,3463,3406,3343,3555,3435,104,1040,500,2220,5,1,20771000,762,15.10,1.38,12,7.40,243.00,2657.00,6200,20240613,-40.81,2725,20241209,34.68,5090,-27.90,20250226,2870,27.87,20250203,6200,-40.81,20240613,2725,34.68,20241209,3.20,Y,446540,500,103 억,,1235952,N,N,6571,N,00,N +20250423,121301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,250,2,7.20,4199955171,1126852,1543.57,3510,3860,3480,4510,2430,3470,3727.16,5.95,0,-138667,3583,3526,3463,3406,3343,3555,3435,104,1040,500,2220,5,1,20771000,773,15.31,1.40,12,5.43,243.00,2657.00,6200,20240613,-40.00,2725,20241209,36.51,5090,-26.92,20250226,2870,29.62,20250203,6200,-40.00,20240613,2725,36.51,20241209,3.20,Y,446540,500,103 억,,1235952,N,N,6571,N,00,N +20250423,111302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,75,2,2.16,193413279,54637,74.84,3510,3600,3480,4510,2430,3470,3539.97,5.95,0,5105,3583,3526,3463,3406,3343,3555,3435,104,1040,500,2220,5,1,20771000,736,14.59,1.33,12,0.26,243.00,2657.00,6200,20240613,-42.82,2725,20241209,30.09,5090,-30.35,20250226,2870,23.52,20250203,6200,-42.82,20240613,2725,30.09,20241209,3.20,Y,446540,500,103 억,,1235952,N,N,6571,N,00,N +20250423,101304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,90,2,2.59,163999244,46353,63.49,3510,3600,3480,4510,2430,3470,3538.05,5.95,0,3431,3583,3526,3463,3406,3343,3555,3435,104,1040,500,2220,5,1,20771000,739,14.65,1.34,12,0.22,243.00,2657.00,6200,20240613,-42.58,2725,20241209,30.64,5090,-30.06,20250226,2870,24.04,20250203,6200,-42.58,20240613,2725,30.64,20241209,3.20,Y,446540,500,103 억,,1235952,N,N,6571,N,00,N +20250423,091311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,60,2,1.73,27341926,7760,10.63,3510,3545,3480,4510,2430,3470,3523.44,5.95,0,2337,3583,3526,3463,3406,3343,3555,3435,104,1040,500,2220,5,1,20771000,733,14.53,1.33,12,0.04,243.00,2657.00,6200,20240613,-43.06,2725,20241209,29.54,5090,-30.65,20250226,2870,23.00,20250203,6200,-43.06,20240613,2725,29.54,20241209,3.20,Y,446540,500,103 억,,1235952,N,N,6571,N,00,N 20250422,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-10,5,-0.29,248149545,71894,139.33,3400,3520,3400,4520,2440,3480,3451.60,5.94,0,1258,3620,3550,3515,3445,3410,3532,3427,104,1040,500,2220,5,1,20771000,721,14.28,1.31,12,0.35,243.00,2657.00,6200,20240613,-44.03,2725,20241209,27.34,5090,-31.83,20250226,2870,20.91,20250203,6200,-44.03,20240613,2725,27.34,20241209,3.20,Y,446540,500,103 억,,1234681,N,N,6571,N,00,N 20250422,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,-35,5,-1.01,242002640,70121,135.89,3400,3520,3400,4520,2440,3480,3451.21,5.94,0,2464,3620,3550,3515,3445,3410,3532,3427,104,1040,500,2220,5,1,20771000,716,14.18,1.30,12,0.34,243.00,2657.00,6200,20240613,-44.44,2725,20241209,26.42,5090,-32.32,20250226,2870,20.03,20250203,6200,-44.44,20240613,2725,26.42,20241209,3.20,Y,446540,500,103 억,,1234681,N,N,3964,N,00,N 20250422,141253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-45,5,-1.29,233826640,67743,131.28,3400,3520,3400,4520,2440,3480,3451.67,5.94,0,1867,3620,3550,3515,3445,3410,3532,3427,104,1040,500,2220,5,1,20771000,713,14.14,1.29,12,0.33,243.00,2657.00,6200,20240613,-44.60,2725,20241209,26.06,5090,-32.51,20250226,2870,19.69,20250203,6200,-44.60,20240613,2725,26.06,20241209,3.20,Y,446540,500,103 억,,1234681,N,N,3964,N,00,N diff --git a/446750/price/prices-20250401.csv b/446750/price/prices-20250401.csv index a2db9ab52807..b37c513405d1 100644 --- a/446750/price/prices-20250401.csv +++ b/446750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,17452690,8415,200.17,2075,2080,2070,2700,1460,2080,2074.00,0.01,0,-999,2090,2085,2080,2075,2070,2085,2075,6,620,100,1450,5,1,6030000,125,48.37,1.04,12,0.14,43.00,2005.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N +20250423,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,17388425,8384,199.43,2075,2080,2070,2700,1460,2080,2074.00,0.01,0,-980,2090,2085,2080,2075,2070,2085,2075,6,620,100,1450,5,1,6030000,125,48.14,1.03,12,0.14,43.00,2005.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N +20250423,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,15753045,7594,180.64,2075,2080,2070,2700,1460,2080,2074.41,0.01,0,-744,2090,2085,2080,2075,2070,2085,2075,6,620,100,1450,5,1,6030000,125,48.14,1.03,12,0.13,43.00,2005.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N +20250423,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,15152495,7304,173.74,2075,2080,2070,2700,1460,2080,2074.55,0.01,0,-508,2090,2085,2080,2075,2070,2085,2075,6,620,100,1450,5,1,6030000,125,48.14,1.03,12,0.12,43.00,2005.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N +20250423,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,9395625,4529,107.73,2075,2080,2070,2700,1460,2080,2074.55,0.01,0,-272,2090,2085,2080,2075,2070,2085,2075,6,620,100,1450,5,1,6030000,125,48.14,1.03,12,0.08,43.00,2005.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N +20250423,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,8583685,4137,98.41,2075,2080,2070,2700,1460,2080,2074.86,0.01,0,-36,2090,2085,2080,2075,2070,2085,2075,6,620,100,1450,5,1,6030000,125,48.14,1.03,12,0.07,43.00,2005.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N +20250423,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,8393245,4045,96.22,2075,2080,2070,2700,1460,2080,2074.97,0.01,0,1,2090,2085,2080,2075,2070,2085,2075,6,620,100,1450,5,1,6030000,125,48.14,1.03,12,0.07,43.00,2005.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N +20250423,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2090,2085,2080,2075,2070,2085,2075,6,620,100,1450,5,1,6030000,125,48.37,1.04,12,0.00,43.00,2005.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N 20250422,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,8738120,4204,41.59,2080,2085,2075,2700,1460,2080,2078.53,0.01,0,-847,2086,2082,2081,2077,2076,2082,2077,6,620,100,1450,5,1,6030000,125,48.37,1.04,12,0.07,43.00,2005.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N 20250422,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,8376285,4030,39.87,2080,2085,2075,2700,1460,2080,2078.48,0.01,0,-830,2086,2082,2081,2077,2076,2082,2077,6,620,100,1450,5,1,6030000,125,48.37,1.04,12,0.07,43.00,2005.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N 20250422,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,8046350,3871,38.30,2080,2085,2075,2700,1460,2080,2078.62,0.01,0,-673,2086,2082,2081,2077,2076,2082,2077,6,620,100,1450,5,1,6030000,125,48.26,1.03,12,0.06,43.00,2005.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,562,N,N,0,N,00,N diff --git a/446840/price/prices-20250401.csv b/446840/price/prices-20250401.csv index 1bc782339af2..c8197dc9da02 100644 --- a/446840/price/prices-20250401.csv +++ b/446840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,121658292,56237,169.51,2195,2195,2145,2850,1540,2195,2163.31,0.11,0,-71,2215,2205,2190,2180,2165,2197,2172,6,655,100,1530,5,1,5880000,128,55.64,1.13,12,0.96,39.00,1917.00,2400,20241104,-9.58,2090,20240412,3.83,2235,-2.91,20250421,2110,2.84,20250414,2400,-9.58,20241104,2090,3.83,20241121,0.00,Y,446840,100,5 억,,6313,N,N,0,N,00,N +20250423,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-30,5,-1.37,121398522,56117,169.15,2195,2195,2145,2850,1540,2195,2163.31,0.11,0,-50,2215,2205,2190,2180,2165,2197,2172,6,655,100,1530,5,1,5880000,127,55.51,1.13,12,0.95,39.00,1917.00,2400,20241104,-9.79,2090,20240412,3.59,2235,-3.13,20250421,2110,2.61,20250414,2400,-9.79,20241104,2090,3.59,20241121,0.00,Y,446840,100,5 억,,6313,N,N,0,N,00,N +20250423,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-45,5,-2.05,116713977,53944,162.60,2195,2195,2145,2850,1540,2195,2163.61,0.11,0,178,2215,2205,2190,2180,2165,2197,2172,6,655,100,1530,5,1,5880000,126,55.13,1.12,12,0.92,39.00,1917.00,2400,20241104,-10.42,2090,20240412,2.87,2235,-3.80,20250421,2110,1.90,20250414,2400,-10.42,20241104,2090,2.87,20241121,0.00,Y,446840,100,5 억,,6313,N,N,0,N,00,N +20250423,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2162,-33,5,-1.50,93405902,43134,130.02,2195,2195,2145,2850,1540,2195,2165.48,0.11,0,414,2215,2205,2190,2180,2165,2197,2172,6,655,100,1530,5,1,5880000,127,55.44,1.13,12,0.73,39.00,1917.00,2400,20241104,-9.92,2090,20240412,3.44,2235,-3.27,20250421,2110,2.46,20250414,2400,-9.92,20241104,2090,3.44,20241121,0.00,Y,446840,100,5 억,,6313,N,N,0,N,00,N +20250423,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-40,5,-1.82,89852195,41491,125.06,2195,2195,2145,2850,1540,2195,2165.58,0.11,0,652,2215,2205,2190,2180,2165,2197,2172,6,655,100,1530,5,1,5880000,127,55.26,1.12,12,0.71,39.00,1917.00,2400,20241104,-10.21,2090,20240412,3.11,2235,-3.58,20250421,2110,2.13,20250414,2400,-10.21,20241104,2090,3.11,20241121,0.00,Y,446840,100,5 억,,6313,N,N,0,N,00,N +20250423,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,61891550,28534,86.01,2195,2195,2150,2850,1540,2195,2169.05,0.11,0,965,2215,2205,2190,2180,2165,2197,2172,6,655,100,1530,5,1,5880000,128,55.64,1.13,12,0.49,39.00,1917.00,2400,20241104,-9.58,2090,20240412,3.83,2235,-2.91,20250421,2110,2.84,20250414,2400,-9.58,20241104,2090,3.83,20241121,0.00,Y,446840,100,5 억,,6313,N,N,0,N,00,N +20250423,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-25,5,-1.14,50452545,23265,70.13,2195,2195,2150,2850,1540,2195,2168.60,0.11,0,612,2215,2205,2190,2180,2165,2197,2172,6,655,100,1530,5,1,5880000,128,55.64,1.13,12,0.40,39.00,1917.00,2400,20241104,-9.58,2090,20240412,3.83,2235,-2.91,20250421,2110,2.84,20250414,2400,-9.58,20241104,2090,3.83,20241121,0.00,Y,446840,100,5 억,,6313,N,N,0,N,00,N +20250423,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,109750,50,0.15,2195,2195,2195,2850,1540,2195,2195.00,0.11,0,0,2215,2205,2190,2180,2165,2197,2172,6,655,100,1530,5,1,5880000,129,56.28,1.15,12,0.00,39.00,1917.00,2400,20241104,-8.54,2090,20240412,5.02,2235,-1.79,20250421,2110,4.03,20250414,2400,-8.54,20241104,2090,5.02,20241121,0.00,Y,446840,100,5 억,,6313,N,N,0,N,00,N 20250422,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,72525605,33176,82.58,2200,2200,2175,2860,1540,2200,2186.09,0.10,0,-3742,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,129,56.28,1.15,12,0.56,39.00,1917.00,2400,20241104,-8.54,2080,20240411,5.53,2235,-1.79,20250421,2110,4.03,20250414,2400,-8.54,20241104,2090,5.02,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N 20250422,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,72041070,32955,82.03,2200,2200,2175,2860,1540,2200,2186.04,0.10,0,-3742,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,129,56.15,1.14,12,0.56,39.00,1917.00,2400,20241104,-8.75,2080,20240411,5.29,2235,-2.01,20250421,2110,3.79,20250414,2400,-8.75,20241104,2090,4.78,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N 20250422,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,60972540,27900,69.45,2200,2200,2175,2860,1540,2200,2185.40,0.10,0,-3408,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,128,56.03,1.14,12,0.47,39.00,1917.00,2400,20241104,-8.96,2080,20240411,5.05,2235,-2.24,20250421,2110,3.55,20250414,2400,-8.96,20241104,2090,4.55,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N diff --git a/447690/price/prices-20250401.csv b/447690/price/prices-20250401.csv index bf48bf644ee8..f4d398f156b6 100644 --- a/447690/price/prices-20250401.csv +++ b/447690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161238,57,100.00,KONEX,,,N,N,N,N, ,N,3445,30,2,0.88,10315,3,15.00,3435,3445,3435,3925,2905,3415,3438.33,0.00,0,0,3525,3470,3385,3330,3245,3427,3287,13,510,500,2040,5,1,2630256,91,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250423,151301,57,100.00,KONEX,,,N,N,N,N, ,N,3445,30,2,0.88,10315,3,15.00,3435,3445,3435,3925,2905,3415,3438.33,0.00,0,0,3525,3470,3385,3330,3245,3427,3287,13,510,500,2040,5,1,2630256,91,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250423,141300,57,100.00,KONEX,,,N,N,N,N, ,N,3445,30,2,0.88,10315,3,15.00,3435,3445,3435,3925,2905,3415,3438.33,0.00,0,0,3525,3470,3385,3330,3245,3427,3287,13,510,500,2040,5,1,2630256,91,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250423,131259,57,100.00,KONEX,,,N,N,N,N, ,N,3445,30,2,0.88,10315,3,15.00,3435,3445,3435,3925,2905,3415,3438.33,0.00,0,0,3525,3470,3385,3330,3245,3427,3287,13,510,500,2040,5,1,2630256,91,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250423,121302,57,100.00,KONEX,,,N,N,N,N, ,N,3445,30,2,0.88,10315,3,15.00,3435,3445,3435,3925,2905,3415,3438.33,0.00,0,0,3525,3470,3385,3330,3245,3427,3287,13,510,500,2040,5,1,2630256,91,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250423,111303,57,100.00,KONEX,,,N,N,N,N, ,N,3445,30,2,0.88,10315,3,15.00,3435,3445,3435,3925,2905,3415,3438.33,0.00,0,0,3525,3470,3385,3330,3245,3427,3287,13,510,500,2040,5,1,2630256,91,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250423,101305,57,100.00,KONEX,,,N,N,N,N, ,N,3445,30,2,0.88,10315,3,15.00,3435,3445,3435,3925,2905,3415,3438.33,0.00,0,0,3525,3470,3385,3330,3245,3427,3287,13,510,500,2040,5,1,2630256,91,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250423,091311,57,100.00,KONEX,,,N,N,N,N, ,N,3445,30,2,0.88,10315,3,15.00,3435,3445,3435,3925,2905,3415,3438.33,0.00,0,0,3525,3470,3385,3330,3245,3427,3287,13,510,500,2040,5,1,2630256,91,-2.88,-3.20,12,0.00,-1196.00,-1076.00,4165,20240614,-17.29,2350,20240423,46.60,4025,-14.41,20250311,2505,37.52,20250225,4165,-17.29,20240614,2350,46.60,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250422,161230,57,100.00,KONEX,,,N,N,N,N, ,N,3415,25,2,0.74,67415,20,153.85,3440,3440,3300,3895,2885,3390,3370.75,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250422,151253,57,100.00,KONEX,,,N,N,N,N, ,N,3415,25,2,0.74,67415,20,153.85,3440,3440,3300,3895,2885,3390,3370.75,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250422,141254,57,100.00,KONEX,,,N,N,N,N, ,N,3415,25,2,0.74,67415,20,153.85,3440,3440,3300,3895,2885,3390,3370.75,0.00,0,0,3443,3416,3403,3376,3363,3410,3370,13,505,500,2030,5,1,2630256,90,-2.86,-3.17,12,0.00,-1196.00,-1076.00,4165,20240614,-18.01,2350,20240423,45.32,4025,-15.16,20250311,2505,36.33,20250225,4165,-18.01,20240614,2350,45.32,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20250401.csv b/448280/price/prices-20250401.csv index e6d66fd50c33..69e3b46d81cf 100644 --- a/448280/price/prices-20250401.csv +++ b/448280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161238,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,29900,1000,2,3.46,104365744200,3239786,114.79,27900,36650,26100,37550,20250,28900,32216.57,0.67,0,-15054,34200,31550,28450,25800,22700,32875,27125,49,8650,500,20230,50,1,9877043,2953,131.14,2.30,12,32.80,228.00,13010.00,36650,20250423,-18.42,14130,20241209,111.61,36650,-18.42,20250423,18100,65.19,20250403,36650,-18.42,20250423,14130,111.61,20241209,1.89,Y,448280,500,49 억,,65892,N,N,3256,N,00,N +20250423,151301,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,30250,1350,2,4.67,103420207825,3208263,113.67,27900,36650,26100,37550,20250,28900,32237.13,0.67,0,-15890,34200,31550,28450,25800,22700,32875,27125,49,8650,500,20230,50,1,9877043,2988,132.68,2.33,12,32.48,228.00,13010.00,36650,20250423,-17.46,14130,20241209,114.08,36650,-17.46,20250423,18100,67.13,20250403,36650,-17.46,20250423,14130,114.08,20241209,1.89,Y,448280,500,49 억,,65892,N,N,8936,N,00,N +20250423,141300,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,30550,1650,2,5.71,99172237700,3067445,108.68,27900,36650,26100,37550,20250,28900,32332.24,0.67,0,-28984,34200,31550,28450,25800,22700,32875,27125,49,8650,500,20230,50,1,9877043,3017,133.99,2.35,12,31.06,228.00,13010.00,36650,20250423,-16.64,14130,20241209,116.21,36650,-16.64,20250423,18100,68.78,20250403,36650,-16.64,20250423,14130,116.21,20241209,1.89,Y,448280,500,49 억,,65892,N,N,8936,N,00,N +20250423,131259,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,31500,2600,2,9.00,85783559825,2646238,93.76,27900,36650,26100,37550,20250,28900,32419.16,0.67,0,-30934,34200,31550,28450,25800,22700,32875,27125,49,8650,500,20230,50,1,9877043,3111,138.16,2.42,12,26.79,228.00,13010.00,36650,20250423,-14.05,14130,20241209,122.93,36650,-14.05,20250423,18100,74.03,20250403,36650,-14.05,20250423,14130,122.93,20241209,1.89,Y,448280,500,49 억,,65892,N,N,8936,N,00,N +20250423,121303,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,30000,1100,2,3.81,67757513800,2075176,73.52,27900,36650,26100,37550,20250,28900,32654.15,0.67,0,-33533,34200,31550,28450,25800,22700,32875,27125,49,8650,500,20230,50,1,9877043,2963,131.58,2.31,12,21.01,228.00,13010.00,36650,20250423,-18.14,14130,20241209,112.31,36650,-18.14,20250423,18100,65.75,20250403,36650,-18.14,20250423,14130,112.31,20241209,1.89,Y,448280,500,49 억,,65892,N,N,8936,N,00,N +20250423,111303,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,31950,3050,2,10.55,55750557375,1688478,59.82,27900,36650,26100,37550,20250,28900,33021.87,0.67,0,-36550,34200,31550,28450,25800,22700,32875,27125,49,8650,500,20230,50,1,9877043,3156,140.13,2.46,12,17.09,228.00,13010.00,36650,20250423,-12.82,14130,20241209,126.11,36650,-12.82,20250423,18100,76.52,20250403,36650,-12.82,20250423,14130,126.11,20241209,1.89,Y,448280,500,49 억,,65892,N,N,8936,N,00,N +20250423,101305,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27000,-1900,5,-6.57,4987150250,182929,6.48,27900,28300,26100,37550,20250,28900,27249.31,0.67,0,-8474,34200,31550,28450,25800,22700,32875,27125,49,8650,500,20230,50,1,9877043,2667,118.42,2.08,12,1.85,228.00,13010.00,32300,20240516,-16.41,14130,20241209,91.08,31100,-13.18,20250422,18100,49.17,20250403,32300,-16.41,20240516,14130,91.08,20241209,1.89,Y,448280,500,49 억,,65892,N,N,8936,N,00,N +20250423,091312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27200,-1700,5,-5.88,3415205425,124884,4.42,27900,28300,26100,37550,20250,28900,27328.26,0.67,0,-8539,34200,31550,28450,25800,22700,32875,27125,49,8650,500,20230,50,1,9877043,2687,119.30,2.09,12,1.26,228.00,13010.00,32300,20240516,-15.79,14130,20241209,92.50,31100,-12.54,20250422,18100,50.28,20250403,32300,-15.79,20240516,14130,92.50,20241209,1.89,Y,448280,500,49 억,,65892,N,N,8936,N,00,N 20250422,161231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28900,4300,2,17.48,80430047900,2796677,2868.27,25600,31100,25350,31950,17250,24600,28759.03,0.45,0,23482,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2854,126.75,2.22,12,28.31,228.00,13010.00,32300,20240516,-10.53,14130,20241209,104.53,31100,-7.07,20250422,18100,59.67,20250403,32300,-10.53,20240516,14130,104.53,20241209,2.03,Y,448280,500,49 억,,44359,N,N,8936,N,00,N 20250422,151253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28800,4200,2,17.07,78863440400,2742125,2812.32,25600,31100,25350,31950,17250,24600,28759.97,0.45,0,15570,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2845,126.32,2.21,12,27.76,228.00,13010.00,32300,20240516,-10.84,14130,20241209,103.82,31100,-7.40,20250422,18100,59.12,20250403,32300,-10.84,20240516,14130,103.82,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N 20250422,141255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28500,3900,2,15.85,73779770325,2566924,2632.63,25600,31100,25350,31950,17250,24600,28742.48,0.45,0,12693,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2815,125.00,2.19,12,25.99,228.00,13010.00,32300,20240516,-11.76,14130,20241209,101.70,31100,-8.36,20250422,18100,57.46,20250403,32300,-11.76,20240516,14130,101.70,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N diff --git a/448370/price/prices-20250401.csv b/448370/price/prices-20250401.csv index 69338f90229e..04521fb628df 100644 --- a/448370/price/prices-20250401.csv +++ b/448370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2416205,1153,34.53,2105,2105,2090,2735,1475,2105,2095.58,0.02,0,-378,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5620000,118,52.50,1.07,12,0.02,40.00,1967.00,2220,20240627,-5.41,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2220,-5.41,20240627,2010,4.48,20241226,0.00,Y,448370,100,5 억,,1016,N,N,0,N,00,N +20250423,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1231805,589,17.64,2105,2105,2090,2735,1475,2105,2091.35,0.02,0,-378,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5620000,118,52.50,1.07,12,0.01,40.00,1967.00,2220,20240627,-5.41,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2220,-5.41,20240627,2010,4.48,20241226,0.00,Y,448370,100,5 억,,1016,N,N,0,N,00,N +20250423,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1231805,589,17.64,2105,2105,2090,2735,1475,2105,2091.35,0.02,0,-378,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5620000,118,52.50,1.07,12,0.01,40.00,1967.00,2220,20240627,-5.41,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2220,-5.41,20240627,2010,4.48,20241226,0.00,Y,448370,100,5 억,,1016,N,N,0,N,00,N +20250423,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1231805,589,17.64,2105,2105,2090,2735,1475,2105,2091.35,0.02,0,-378,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5620000,118,52.50,1.07,12,0.01,40.00,1967.00,2220,20240627,-5.41,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2220,-5.41,20240627,2010,4.48,20241226,0.00,Y,448370,100,5 억,,1016,N,N,0,N,00,N +20250423,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1231805,589,17.64,2105,2105,2090,2735,1475,2105,2091.35,0.02,0,-378,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5620000,118,52.50,1.07,12,0.01,40.00,1967.00,2220,20240627,-5.41,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2220,-5.41,20240627,2010,4.48,20241226,0.00,Y,448370,100,5 억,,1016,N,N,0,N,00,N +20250423,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1231805,589,17.64,2105,2105,2090,2735,1475,2105,2091.35,0.02,0,-378,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5620000,118,52.50,1.07,12,0.01,40.00,1967.00,2220,20240627,-5.41,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2220,-5.41,20240627,2010,4.48,20241226,0.00,Y,448370,100,5 억,,1016,N,N,0,N,00,N +20250423,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,264035,126,3.77,2105,2105,2090,2735,1475,2105,2095.52,0.02,0,-4,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5620000,117,52.25,1.06,12,0.00,40.00,1967.00,2220,20240627,-5.86,2010,20241226,3.98,2175,-3.91,20250221,2035,2.70,20250107,2220,-5.86,20240627,2010,3.98,20241226,0.00,Y,448370,100,5 억,,1016,N,N,0,N,00,N +20250423,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,14735,7,0.21,2105,2105,2105,2735,1475,2105,2105.00,0.02,0,0,2121,2112,2101,2092,2081,2117,2097,6,630,100,1470,5,1,5620000,118,52.62,1.07,12,0.00,40.00,1967.00,2220,20240627,-5.18,2010,20241226,4.73,2175,-3.22,20250221,2035,3.44,20250107,2220,-5.18,20240627,2010,4.73,20241226,0.00,Y,448370,100,5 억,,1016,N,N,0,N,00,N 20250422,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,7033330,3339,205.48,2090,2110,2090,2740,1480,2110,2106.42,0.02,0,-5,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,118,52.62,1.07,12,0.06,40.00,1967.00,2220,20240627,-5.18,2010,20241226,4.73,2175,-3.22,20250221,2035,3.44,20250107,2220,-5.18,20240627,2010,4.73,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N 20250422,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6391305,3034,186.71,2090,2110,2090,2740,1480,2110,2106.56,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.05,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N 20250422,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5995560,2846,175.14,2090,2110,2090,2740,1480,2110,2106.66,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.05,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N diff --git a/448710/price/prices-20250401.csv b/448710/price/prices-20250401.csv index b447be5f25a9..9a0a78391eaf 100644 --- a/448710/price/prices-20250401.csv +++ b/448710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,80,2,0.43,942484515,49694,35.98,18880,19240,18660,24450,13180,18820,18965.93,4.08,0,-2550,20106,19462,18536,17892,16966,19785,18215,6,5630,100,13550,10,1,5260589,994,11.86,1.99,12,0.94,1593.00,9507.00,30650,20240716,-38.34,13000,20241209,45.38,20800,-9.13,20250213,13800,36.96,20250109,30650,-38.34,20240716,13000,45.38,20241209,3.38,Y,448710,100,6 억,,214578,N,N,1223,N,00,N +20250423,151302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,80,2,0.43,905138595,47714,34.55,18880,19240,18660,24450,13180,18820,18970.13,4.08,0,-2721,20106,19462,18536,17892,16966,19785,18215,6,5630,100,13550,10,1,5260589,994,11.86,1.99,12,0.91,1593.00,9507.00,30650,20240716,-38.34,13000,20241209,45.38,20800,-9.13,20250213,13800,36.96,20250109,30650,-38.34,20240716,13000,45.38,20241209,3.38,Y,448710,100,6 억,,214578,N,N,2568,N,00,N +20250423,141301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18840,20,2,0.11,821519475,43272,31.33,18880,19240,18660,24450,13180,18820,18985.07,4.08,0,-3376,20106,19462,18536,17892,16966,19785,18215,6,5630,100,13550,10,1,5260589,991,11.83,1.98,12,0.82,1593.00,9507.00,30650,20240716,-38.53,13000,20241209,44.92,20800,-9.42,20250213,13800,36.52,20250109,30650,-38.53,20240716,13000,44.92,20241209,3.38,Y,448710,100,6 억,,214578,N,N,2568,N,00,N +20250423,131259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18900,80,2,0.43,770610765,40574,29.38,18880,19240,18660,24450,13180,18820,18992.79,4.08,0,-4825,20106,19462,18536,17892,16966,19785,18215,6,5630,100,13550,10,1,5260589,994,11.86,1.99,12,0.77,1593.00,9507.00,30650,20240716,-38.34,13000,20241209,45.38,20800,-9.13,20250213,13800,36.96,20250109,30650,-38.34,20240716,13000,45.38,20241209,3.38,Y,448710,100,6 억,,214578,N,N,2568,N,00,N +20250423,121303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18820,0,3,0.00,724273350,38119,27.60,18880,19240,18660,24450,13180,18820,19000.39,4.08,0,-6124,20106,19462,18536,17892,16966,19785,18215,6,5630,100,13550,10,1,5260589,990,11.81,1.98,12,0.72,1593.00,9507.00,30650,20240716,-38.60,13000,20241209,44.77,20800,-9.52,20250213,13800,36.38,20250109,30650,-38.60,20240716,13000,44.77,20241209,3.38,Y,448710,100,6 억,,214578,N,N,2568,N,00,N +20250423,111303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18860,40,2,0.21,675683970,35545,25.74,18880,19240,18660,24450,13180,18820,19009.33,4.08,0,-5939,20106,19462,18536,17892,16966,19785,18215,6,5630,100,13550,10,1,5260589,992,11.84,1.98,12,0.68,1593.00,9507.00,30650,20240716,-38.47,13000,20241209,45.08,20800,-9.33,20250213,13800,36.67,20250109,30650,-38.47,20240716,13000,45.08,20241209,3.38,Y,448710,100,6 억,,214578,N,N,2568,N,00,N +20250423,101306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18940,120,2,0.64,551348340,28972,20.98,18880,19240,18660,24450,13180,18820,19030.49,4.08,0,-7170,20106,19462,18536,17892,16966,19785,18215,6,5630,100,13550,10,1,5260589,996,11.89,1.99,12,0.55,1593.00,9507.00,30650,20240716,-38.21,13000,20241209,45.69,20800,-8.94,20250213,13800,37.25,20250109,30650,-38.21,20240716,13000,45.69,20241209,3.38,Y,448710,100,6 억,,214578,N,N,2568,N,00,N +20250423,091312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18720,-100,5,-0.53,93854945,5001,3.62,18880,18880,18660,24450,13180,18820,18767.08,4.08,0,-2886,20106,19462,18536,17892,16966,19785,18215,6,5630,100,13550,10,1,5260589,985,11.75,1.97,12,0.10,1593.00,9507.00,30650,20240716,-38.92,13000,20241209,44.00,20800,-10.00,20250213,13800,35.65,20250109,30650,-38.92,20240716,13000,44.00,20241209,3.38,Y,448710,100,6 억,,214578,N,N,2568,N,00,N 20250422,161231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18820,1080,2,6.09,2566356090,137972,548.42,17610,19180,17610,23050,12420,17740,18600.48,3.28,0,42328,18333,18036,17683,17386,17033,17860,17210,6,5310,100,12770,10,1,5260589,990,11.81,1.98,12,2.62,1593.00,9507.00,30650,20240716,-38.60,13000,20241209,44.77,20800,-9.52,20250213,13800,36.38,20250109,30650,-38.60,20240716,13000,44.77,20241209,3.34,Y,448710,100,6 억,,172505,N,N,2568,N,00,N 20250422,151254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18640,900,2,5.07,2508571460,134894,536.19,17610,19180,17610,23050,12420,17740,18596.61,3.28,0,41154,18333,18036,17683,17386,17033,17860,17210,6,5310,100,12770,10,1,5260589,981,11.70,1.96,12,2.56,1593.00,9507.00,30650,20240716,-39.18,13000,20241209,43.38,20800,-10.38,20250213,13800,35.07,20250109,30650,-39.18,20240716,13000,43.38,20241209,3.34,Y,448710,100,6 억,,172505,N,N,664,N,00,N 20250422,141255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19080,1340,2,7.55,2304761925,124097,493.27,17610,19180,17610,23050,12420,17740,18572.26,3.28,0,39061,18333,18036,17683,17386,17033,17860,17210,6,5310,100,12770,10,1,5260589,1004,11.98,2.01,12,2.36,1593.00,9507.00,30650,20240716,-37.75,13000,20241209,46.77,20800,-8.27,20250213,13800,38.26,20250109,30650,-37.75,20240716,13000,46.77,20241209,3.34,Y,448710,100,6 억,,172505,N,N,664,N,00,N diff --git a/448730/price/prices-20250401.csv b/448730/price/prices-20250401.csv index d40379b93da8..ba07789ad9fb 100644 --- a/448730/price/prices-20250401.csv +++ b/448730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,0,3,0.00,167558760,37790,85.76,4440,4450,4415,5770,3110,4440,4433.94,0.22,0,3578,4480,4460,4420,4400,4360,4470,4410,455,1330,500,3370,5,1,91050000,4043,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-13.35,4165,20241112,6.60,4705,-5.63,20250102,4300,3.26,20250407,5150,-13.79,20240528,4165,6.60,20241112,0.00,Y,448730,500,455 억,,202434,N,N,212,N,00,N +20250423,151302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-10,5,-0.23,152515140,34400,78.07,4440,4450,4415,5770,3110,4440,4433.58,0.22,0,3775,4480,4460,4420,4400,4360,4470,4410,455,1330,500,3370,5,1,91050000,4034,0.00,0.00,10,0.04,0.00,0.00,5124,20240528,-13.54,4165,20241112,6.36,4705,-5.84,20250102,4300,3.02,20250407,5150,-13.98,20240528,4165,6.36,20241112,0.00,Y,448730,500,455 억,,202434,N,N,9,N,00,N +20250423,141301,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4425,-15,5,-0.34,128065815,28881,65.54,4440,4450,4415,5770,3110,4440,4434.26,0.22,0,2136,4480,4460,4420,4400,4360,4470,4410,455,1330,500,3370,5,1,91050000,4029,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-13.64,4165,20241112,6.24,4705,-5.95,20250102,4300,2.91,20250407,5150,-14.08,20240528,4165,6.24,20241112,0.00,Y,448730,500,455 억,,202434,N,N,9,N,00,N +20250423,131300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4430,-10,5,-0.23,99017675,22322,50.66,4440,4450,4415,5770,3110,4440,4435.88,0.22,0,1843,4480,4460,4420,4400,4360,4470,4410,455,1330,500,3370,5,1,91050000,4034,0.00,0.00,10,0.02,0.00,0.00,5124,20240528,-13.54,4165,20241112,6.36,4705,-5.84,20250102,4300,3.02,20250407,5150,-13.98,20240528,4165,6.36,20241112,0.00,Y,448730,500,455 억,,202434,N,N,9,N,00,N +20250423,121303,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4435,-5,5,-0.11,80905095,18233,41.38,4440,4450,4415,5770,3110,4440,4437.29,0.22,0,1151,4480,4460,4420,4400,4360,4470,4410,455,1330,500,3370,5,1,91050000,4038,0.00,0.00,10,0.02,0.00,0.00,5124,20240528,-13.45,4165,20241112,6.48,4705,-5.74,20250102,4300,3.14,20250407,5150,-13.88,20240528,4165,6.48,20241112,0.00,Y,448730,500,455 억,,202434,N,N,9,N,00,N +20250423,111304,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,5,2,0.11,57834820,13044,29.60,4440,4450,4415,5770,3110,4440,4433.83,0.22,0,936,4480,4460,4420,4400,4360,4470,4410,455,1330,500,3370,5,1,91050000,4047,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-13.25,4165,20241112,6.72,4705,-5.53,20250102,4300,3.37,20250407,5150,-13.69,20240528,4165,6.72,20241112,0.00,Y,448730,500,455 억,,202434,N,N,9,N,00,N +20250423,101306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,0,3,0.00,31206347,7049,16.00,4440,4440,4415,5770,3110,4440,4427.06,0.22,0,2003,4480,4460,4420,4400,4360,4470,4410,455,1330,500,3370,5,1,91050000,4043,0.00,0.00,10,0.01,0.00,0.00,5124,20240528,-13.35,4165,20241112,6.60,4705,-5.63,20250102,4300,3.26,20250407,5150,-13.79,20240528,4165,6.60,20241112,0.00,Y,448730,500,455 억,,202434,N,N,9,N,00,N +20250423,091313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,0,3,0.00,5478610,1234,2.80,4440,4440,4435,5770,3110,4440,4439.72,0.22,0,0,4480,4460,4420,4400,4360,4470,4410,455,1330,500,3370,5,1,91050000,4043,0.00,0.00,10,0.00,0.00,0.00,5124,20240528,-13.35,4165,20241112,6.60,4705,-5.63,20250102,4300,3.26,20250407,5150,-13.79,20240528,4165,6.60,20241112,0.00,Y,448730,500,455 억,,202434,N,N,9,N,00,N 20250422,161231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,25,2,0.57,194412597,44064,46.81,4410,4440,4380,5730,3095,4415,4412.05,0.22,0,2491,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4043,0.00,0.00,10,0.05,0.00,0.00,5124,20240528,-13.35,4165,20241112,6.60,4705,-5.63,20250102,4300,3.26,20250407,5150,-13.79,20240528,4165,6.60,20241112,0.00,Y,448730,500,455 억,,202388,N,N,9,N,00,N 20250422,151254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4415,0,3,0.00,139697032,31731,33.71,4410,4415,4380,5730,3095,4415,4402.54,0.22,0,2686,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4020,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-13.84,4165,20241112,6.00,4705,-6.16,20250102,4300,2.67,20250407,5150,-14.27,20240528,4165,6.00,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N 20250422,141255,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4400,-15,5,-0.34,109203500,24813,26.36,4410,4415,4380,5730,3095,4415,4401.06,0.22,0,2018,4431,4422,4406,4397,4381,4427,4402,455,1315,500,3350,5,1,91050000,4006,0.00,0.00,10,0.03,0.00,0.00,5124,20240528,-14.13,4165,20241112,5.64,4705,-6.48,20250102,4300,2.33,20250407,5150,-14.56,20240528,4165,5.64,20241112,0.00,Y,448730,500,455 억,,202388,N,N,5,N,00,N diff --git a/448740/price/prices-20250401.csv b/448740/price/prices-20250401.csv index f0fa0092261f..7a6c9593fb99 100644 --- a/448740/price/prices-20250401.csv +++ b/448740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,20,2,0.19,151050790,14667,201.11,10290,10310,10290,13370,7210,10290,10298.68,0.45,0,0,10330,10310,10300,10280,10270,10305,10275,23,3080,500,7610,10,1,4664000,481,43.87,1.06,12,0.31,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,21045,N,N,0,N,00,N +20250423,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,150844750,14647,200.84,10290,10310,10290,13370,7210,10290,10298.68,0.45,0,0,10330,10310,10300,10280,10270,10305,10275,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.31,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21045,N,N,0,N,00,N +20250423,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,128651840,12491,171.27,10290,10310,10290,13370,7210,10290,10299.56,0.45,0,0,10330,10310,10300,10280,10270,10305,10275,23,3080,500,7610,10,1,4664000,480,43.83,1.06,12,0.27,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,21045,N,N,0,N,00,N +20250423,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,125984400,12232,167.72,10290,10310,10290,13370,7210,10290,10299.57,0.45,0,26,10330,10310,10300,10280,10270,10305,10275,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.26,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21045,N,N,0,N,00,N +20250423,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,118147130,11471,157.29,10290,10310,10290,13370,7210,10290,10299.64,0.45,0,0,10330,10310,10300,10280,10270,10305,10275,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.25,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21045,N,N,0,N,00,N +20250423,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,116891720,11349,155.61,10290,10310,10290,13370,7210,10290,10299.74,0.45,0,0,10330,10310,10300,10280,10270,10305,10275,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.24,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21045,N,N,0,N,00,N +20250423,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,91101330,8845,121.28,10290,10310,10290,13370,7210,10290,10299.75,0.45,0,0,10330,10310,10300,10280,10270,10305,10275,23,3080,500,7610,10,1,4664000,480,43.83,1.06,12,0.19,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,21045,N,N,0,N,00,N +20250423,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,1872780,182,2.50,10290,10290,10290,13370,7210,10290,10290.00,0.45,0,0,10330,10310,10300,10280,10270,10305,10275,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.00,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21045,N,N,0,N,00,N 20250422,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,75078495,7293,50.32,10310,10320,10290,13390,7210,10300,10294.60,0.45,0,-795,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.16,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N 20250422,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,73061645,7097,48.97,10310,10320,10290,13390,7210,10300,10294.72,0.45,0,-600,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.15,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N 20250422,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,49329745,4792,33.06,10310,10320,10290,13390,7210,10300,10294.19,0.45,0,-660,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.10,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N diff --git a/448760/price/prices-20250401.csv b/448760/price/prices-20250401.csv index f8ca2fedd3d3..5a3bd75468a4 100644 --- a/448760/price/prices-20250401.csv +++ b/448760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,20,2,0.90,21771165,9823,119.28,2210,2230,2210,2870,1550,2210,2216.35,0.03,0,-1393,2220,2215,2205,2200,2190,2217,2202,4,660,100,1540,5,1,4430000,99,67.58,1.12,12,0.22,33.00,1991.00,2500,20240425,-10.80,2050,20241227,8.78,2230,0.00,20250310,2080,7.21,20250114,2500,-10.80,20240425,2050,8.78,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N +20250423,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,15,2,0.68,21092510,9518,115.58,2210,2230,2210,2870,1550,2210,2216.07,0.03,0,-1374,2220,2215,2205,2200,2190,2217,2202,4,660,100,1540,5,1,4430000,99,67.42,1.12,12,0.21,33.00,1991.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N +20250423,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,9489745,4294,52.14,2210,2215,2210,2870,1550,2210,2210.00,0.03,0,-1068,2220,2215,2205,2200,2190,2217,2202,4,660,100,1540,5,1,4430000,98,66.97,1.11,12,0.10,33.00,1991.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N +20250423,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,8046615,3641,44.21,2210,2215,2210,2870,1550,2210,2210.00,0.03,0,-832,2220,2215,2205,2200,2190,2217,2202,4,660,100,1540,5,1,4430000,98,66.97,1.11,12,0.08,33.00,1991.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N +20250423,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,6490775,2937,35.66,2210,2215,2210,2870,1550,2210,2210.00,0.03,0,-596,2220,2215,2205,2200,2190,2217,2202,4,660,100,1540,5,1,4430000,98,66.97,1.11,12,0.07,33.00,1991.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N +20250423,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,5111735,2313,28.09,2210,2215,2210,2870,1550,2210,2210.00,0.03,0,-360,2220,2215,2205,2200,2190,2217,2202,4,660,100,1540,5,1,4430000,98,66.97,1.11,12,0.05,33.00,1991.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N +20250423,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,4106180,1858,22.56,2210,2210,2210,2870,1550,2210,2210.00,0.03,0,-322,2220,2215,2205,2200,2190,2217,2202,4,660,100,1540,5,1,4430000,98,66.97,1.11,12,0.04,33.00,1991.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N +20250423,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,0,3,0.00,2163590,979,11.89,2210,2210,2210,2870,1550,2210,2210.00,0.03,0,-322,2220,2215,2205,2200,2190,2217,2202,4,660,100,1540,5,1,4430000,98,66.97,1.11,12,0.02,33.00,1991.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N 20250422,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,18124285,8235,47.79,2195,2210,2195,2860,1540,2200,2200.88,0.03,0,-4593,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,98,66.97,1.11,12,0.19,33.00,1991.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N 20250422,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,17840430,8106,47.04,2195,2210,2195,2860,1540,2200,2200.89,0.03,0,-4469,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,97,66.67,1.10,12,0.18,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N 20250422,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,15878025,7214,41.86,2195,2210,2195,2860,1540,2200,2201.00,0.03,0,-3577,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,97,66.67,1.10,12,0.16,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N diff --git a/448780/price/prices-20250401.csv b/448780/price/prices-20250401.csv index bb6f07e575b9..26fe49cf8377 100644 --- a/448780/price/prices-20250401.csv +++ b/448780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161240,57,100.00,KONEX,,,N,N,N,N, ,N,2345,100,2,4.45,2345,1,25.00,2345,2345,2345,2580,1910,2245,2345.00,0.00,0,0,2518,2381,2313,2176,2108,2347,2142,13,335,500,1340,5,1,2677680,63,16.40,0.69,12,0.00,143.00,3418.00,2800,20240531,-16.25,1700,20241213,37.94,2560,-8.40,20250415,1760,33.24,20250212,2800,-16.25,20240531,1700,37.94,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250423,151303,57,100.00,KONEX,,,N,N,N,N, ,N,2345,100,2,4.45,2345,1,25.00,2345,2345,2345,2580,1910,2245,2345.00,0.00,0,0,2518,2381,2313,2176,2108,2347,2142,13,335,500,1340,5,1,2677680,63,16.40,0.69,12,0.00,143.00,3418.00,2800,20240531,-16.25,1700,20241213,37.94,2560,-8.40,20250415,1760,33.24,20250212,2800,-16.25,20240531,1700,37.94,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250423,141302,57,100.00,KONEX,,,N,N,N,N, ,N,2345,100,2,4.45,2345,1,25.00,2345,2345,2345,2580,1910,2245,2345.00,0.00,0,0,2518,2381,2313,2176,2108,2347,2142,13,335,500,1340,5,1,2677680,63,16.40,0.69,12,0.00,143.00,3418.00,2800,20240531,-16.25,1700,20241213,37.94,2560,-8.40,20250415,1760,33.24,20250212,2800,-16.25,20240531,1700,37.94,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250423,131301,57,100.00,KONEX,,,N,N,N,N, ,N,2345,100,2,4.45,2345,1,25.00,2345,2345,2345,2580,1910,2245,2345.00,0.00,0,0,2518,2381,2313,2176,2108,2347,2142,13,335,500,1340,5,1,2677680,63,16.40,0.69,12,0.00,143.00,3418.00,2800,20240531,-16.25,1700,20241213,37.94,2560,-8.40,20250415,1760,33.24,20250212,2800,-16.25,20240531,1700,37.94,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250423,121304,57,100.00,KONEX,,,N,N,N,N, ,N,2345,100,2,4.45,2345,1,25.00,2345,2345,2345,2580,1910,2245,2345.00,0.00,0,0,2518,2381,2313,2176,2108,2347,2142,13,335,500,1340,5,1,2677680,63,16.40,0.69,12,0.00,143.00,3418.00,2800,20240531,-16.25,1700,20241213,37.94,2560,-8.40,20250415,1760,33.24,20250212,2800,-16.25,20240531,1700,37.94,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250423,111305,57,100.00,KONEX,,,N,N,N,N, ,N,2345,100,2,4.45,2345,1,25.00,2345,2345,2345,2580,1910,2245,2345.00,0.00,0,0,2518,2381,2313,2176,2108,2347,2142,13,335,500,1340,5,1,2677680,63,16.40,0.69,12,0.00,143.00,3418.00,2800,20240531,-16.25,1700,20241213,37.94,2560,-8.40,20250415,1760,33.24,20250212,2800,-16.25,20240531,1700,37.94,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250423,101307,57,100.00,KONEX,,,N,N,N,N, ,N,2345,100,2,4.45,2345,1,25.00,2345,2345,2345,2580,1910,2245,2345.00,0.00,0,0,2518,2381,2313,2176,2108,2347,2142,13,335,500,1340,5,1,2677680,63,16.40,0.69,12,0.00,143.00,3418.00,2800,20240531,-16.25,1700,20241213,37.94,2560,-8.40,20250415,1760,33.24,20250212,2800,-16.25,20240531,1700,37.94,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250423,091313,57,100.00,KONEX,,,N,N,N,N, ,N,2345,100,2,4.45,2345,1,25.00,2345,2345,2345,2580,1910,2245,2345.00,0.00,0,0,2518,2381,2313,2176,2108,2347,2142,13,335,500,1340,5,1,2677680,63,16.40,0.69,12,0.00,143.00,3418.00,2800,20240531,-16.25,1700,20241213,37.94,2560,-8.40,20250415,1760,33.24,20250212,2800,-16.25,20240531,1700,37.94,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250422,161232,57,100.00,KONEX,,,N,N,N,N, ,N,2245,45,2,2.05,9185,4,200.00,2450,2450,2245,2530,1870,2200,2296.25,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2560,-12.30,20250415,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250422,151255,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-12.50,1700,20241213,44.12,2560,-4.30,20250415,1760,39.20,20250212,2800,-12.50,20240531,1700,44.12,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250422,141256,57,100.00,KONEX,,,N,N,N,N, ,N,2450,250,2,11.36,2450,1,50.00,2450,2450,2450,2530,1870,2200,2450.00,0.00,0,0,2533,2366,2283,2116,2033,2325,2075,13,330,500,1320,5,1,2677680,66,17.13,0.72,12,0.00,143.00,3418.00,2800,20240531,-12.50,1700,20241213,44.12,2560,-4.30,20250415,1760,39.20,20250212,2800,-12.50,20240531,1700,44.12,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20250401.csv b/448830/price/prices-20250401.csv index e06ce62e4098..4f42e9ea061f 100644 --- a/448830/price/prices-20250401.csv +++ b/448830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,3905890,1830,5.38,2135,2145,2130,2775,1495,2135,2134.37,4.13,0,-1800,2145,2140,2130,2125,2115,2142,2127,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.04,42.00,2041.00,2530,20240416,-15.22,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2295,-6.54,20240424,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203003,N,N,0,N,00,N +20250423,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,3841710,1800,5.29,2135,2145,2130,2775,1495,2135,2134.28,4.13,0,-1778,2145,2140,2130,2125,2115,2142,2127,5,640,100,1450,5,1,4920000,105,50.95,1.05,12,0.04,42.00,2041.00,2530,20240416,-15.42,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2295,-6.75,20240424,2030,5.42,20241211,0.04,Y,448830,100,4 억,,203003,N,N,0,N,00,N +20250423,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3337755,1564,4.59,2135,2145,2130,2775,1495,2135,2134.11,4.13,0,-1545,2145,2140,2130,2125,2115,2142,2127,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.03,42.00,2041.00,2530,20240416,-15.61,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2295,-6.97,20240424,2030,5.17,20241211,0.04,Y,448830,100,4 억,,203003,N,N,0,N,00,N +20250423,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,2831750,1327,3.90,2135,2145,2130,2775,1495,2135,2133.95,4.13,0,-1309,2145,2140,2130,2125,2115,2142,2127,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.03,42.00,2041.00,2530,20240416,-15.61,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2295,-6.97,20240424,2030,5.17,20241211,0.04,Y,448830,100,4 억,,203003,N,N,0,N,00,N +20250423,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,2327890,1091,3.20,2135,2145,2130,2775,1495,2135,2133.72,4.13,0,-1073,2145,2140,2130,2125,2115,2142,2127,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.02,42.00,2041.00,2530,20240416,-15.61,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2295,-6.97,20240424,2030,5.17,20241211,0.04,Y,448830,100,4 억,,203003,N,N,0,N,00,N +20250423,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,1802580,845,2.48,2135,2145,2130,2775,1495,2135,2133.23,4.13,0,-837,2145,2140,2130,2125,2115,2142,2127,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.02,42.00,2041.00,2530,20240416,-15.61,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2295,-6.97,20240424,2030,5.17,20241211,0.04,Y,448830,100,4 억,,203003,N,N,0,N,00,N +20250423,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,406920,191,0.56,2135,2145,2130,2775,1495,2135,2130.47,4.13,0,-184,2145,2140,2130,2125,2115,2142,2127,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.00,42.00,2041.00,2530,20240416,-15.81,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2295,-7.19,20240424,2030,4.93,20241211,0.04,Y,448830,100,4 억,,203003,N,N,0,N,00,N +20250423,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,4.13,0,0,2145,2140,2130,2125,2115,2142,2127,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.00,42.00,2041.00,2530,20240416,-15.61,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2295,-6.97,20240424,2030,5.17,20241211,0.04,Y,448830,100,4 억,,203003,N,N,0,N,00,N 20250422,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,72388055,34042,1011.65,2130,2135,2120,2780,1500,2140,2126.43,4.13,0,-1999,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.69,42.00,2041.00,2635,20240411,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2485,-14.08,20240422,2030,5.17,20241211,0.04,Y,448830,100,4 억,,203002,N,N,0,N,00,N 20250422,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,72262290,33983,1009.90,2130,2135,2120,2780,1500,2140,2126.42,4.13,0,-1959,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.69,42.00,2041.00,2635,20240411,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2485,-14.29,20240422,2030,4.93,20241211,0.04,Y,448830,100,4 억,,203002,N,N,0,N,00,N 20250422,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,71578555,33662,1000.36,2130,2135,2120,2780,1500,2140,2126.39,4.13,0,-1639,2153,2146,2138,2131,2123,2142,2127,5,640,100,1450,5,1,4920000,105,50.71,1.04,12,0.68,42.00,2041.00,2635,20240411,-19.17,2030,20241211,4.93,2165,-1.62,20250217,2080,2.40,20250110,2485,-14.29,20240422,2030,4.93,20241211,0.04,Y,448830,100,4 억,,203002,N,N,0,N,00,N diff --git a/448900/price/prices-20250401.csv b/448900/price/prices-20250401.csv index fdeb03b39e2a..fa8fdb48ec0f 100644 --- a/448900/price/prices-20250401.csv +++ b/448900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17410,100,2,0.58,129893181185,6978695,591.74,17640,19900,16630,22500,12120,17310,18613.50,0.20,0,38144,18936,18122,17596,16782,16256,17860,16520,30,5190,500,12110,10,1,6004457,1045,29.51,1.96,12,116.23,590.00,8870.00,33050,20240429,-47.32,12190,20250408,42.82,28000,-37.82,20250226,12190,42.82,20250408,33050,-47.32,20240429,12190,42.82,20250408,0.89,Y,448900,500,30 억,,12280,N,N,0,N,00,N +20250423,151303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17450,140,2,0.81,128789061175,6915400,586.38,17640,19900,16630,22500,12120,17310,18623.52,0.20,0,39173,18936,18122,17596,16782,16256,17860,16520,30,5190,500,12110,10,1,6004457,1048,29.58,1.97,12,115.17,590.00,8870.00,33050,20240429,-47.20,12190,20250408,43.15,28000,-37.68,20250226,12190,43.15,20250408,33050,-47.20,20240429,12190,43.15,20250408,0.89,Y,448900,500,30 억,,12280,N,N,0,N,00,N +20250423,141302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17560,250,2,1.44,123998577300,6640973,563.11,17640,19900,16630,22500,12120,17310,18671.75,0.20,0,21976,18936,18122,17596,16782,16256,17860,16520,30,5190,500,12110,10,1,6004457,1054,29.76,1.98,12,110.60,590.00,8870.00,33050,20240429,-46.87,12190,20250408,44.05,28000,-37.29,20250226,12190,44.05,20250408,33050,-46.87,20240429,12190,44.05,20250408,0.89,Y,448900,500,30 억,,12280,Y,N,0,N,00,N +20250423,131301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18460,1150,2,6.64,111149064960,5925091,502.41,17640,19900,16630,22500,12120,17310,18759.05,0.20,0,9554,18936,18122,17596,16782,16256,17860,16520,30,5190,500,12110,10,1,6004457,1108,31.29,2.08,12,98.68,590.00,8870.00,33050,20240429,-44.15,12190,20250408,51.44,28000,-34.07,20250226,12190,51.44,20250408,33050,-44.15,20240429,12190,51.44,20250408,0.89,Y,448900,500,30 억,,12280,N,N,0,N,00,N +20250423,121305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17740,430,2,2.48,32765475885,1827237,154.94,17640,18600,16630,22500,12120,17310,17931.71,0.20,0,18188,18936,18122,17596,16782,16256,17860,16520,30,5190,500,12110,10,1,6004457,1065,30.07,2.00,12,30.43,590.00,8870.00,33050,20240429,-46.32,12190,20250408,45.53,28000,-36.64,20250226,12190,45.53,20250408,33050,-46.32,20240429,12190,45.53,20250408,0.89,Y,448900,500,30 억,,12280,N,N,0,N,00,N +20250423,111305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17360,50,2,0.29,11779723350,673764,57.13,17640,18140,16630,22500,12120,17310,17483.46,0.20,0,19642,18936,18122,17596,16782,16256,17860,16520,30,5190,500,12110,10,1,6004457,1042,29.42,1.96,12,11.22,590.00,8870.00,33050,20240429,-47.47,12190,20250408,42.41,28000,-38.00,20250226,12190,42.41,20250408,33050,-47.47,20240429,12190,42.41,20250408,0.89,Y,448900,500,30 억,,12280,N,N,0,N,00,N +20250423,101308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17240,-70,5,-0.40,9711070000,555061,47.07,17640,18140,16630,22500,12120,17310,17495.50,0.20,0,8120,18936,18122,17596,16782,16256,17860,16520,30,5190,500,12110,10,1,6004457,1035,29.22,1.94,12,9.24,590.00,8870.00,33050,20240429,-47.84,12190,20250408,41.43,28000,-38.43,20250226,12190,41.43,20250408,33050,-47.84,20240429,12190,41.43,20250408,0.89,Y,448900,500,30 억,,12280,N,N,0,N,00,N +20250423,091314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17710,400,2,2.31,4425340520,248212,21.05,17640,18140,17590,22500,12120,17310,17828.87,0.20,0,-987,18936,18122,17596,16782,16256,17860,16520,30,5190,500,12110,10,1,6004457,1063,30.02,2.00,12,4.13,590.00,8870.00,33050,20240429,-46.41,12190,20250408,45.28,28000,-36.75,20250226,12190,45.28,20250408,33050,-46.41,20240429,12190,45.28,20250408,0.89,Y,448900,500,30 억,,12280,N,N,0,N,00,N 20250422,161233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17310,-910,5,-4.99,20455758050,1153525,34.92,17860,18410,17070,23650,12760,18220,17736.19,0.06,0,7028,21273,19746,18923,17396,16573,19335,16985,30,5430,500,12750,10,1,6004457,1039,29.34,1.95,12,19.21,590.00,8870.00,33050,20240429,-47.62,12190,20250408,42.00,28000,-38.18,20250226,12190,42.00,20250408,33050,-47.62,20240429,12190,42.00,20250408,0.77,Y,448900,500,30 억,,3780,N,N,0,N,00,N 20250422,151255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17310,-910,5,-4.99,19566261925,1102197,33.37,17860,18410,17070,23650,12760,18220,17752.00,0.06,0,7484,21273,19746,18923,17396,16573,19335,16985,30,5430,500,12750,10,1,6004457,1039,29.34,1.95,12,18.36,590.00,8870.00,33050,20240429,-47.62,12190,20250408,42.00,28000,-38.18,20250226,12190,42.00,20250408,33050,-47.62,20240429,12190,42.00,20250408,0.77,Y,448900,500,30 억,,3780,N,N,0,N,00,N 20250422,141257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17510,-710,5,-3.90,16578100270,929642,28.14,17860,18410,17350,23650,12760,18220,17832.73,0.06,0,-2022,21273,19746,18923,17396,16573,19335,16985,30,5430,500,12750,10,1,6004457,1051,29.68,1.97,12,15.48,590.00,8870.00,33050,20240429,-47.02,12190,20250408,43.64,28000,-37.46,20250226,12190,43.64,20250408,33050,-47.02,20240429,12190,43.64,20250408,0.77,Y,448900,500,30 억,,3780,N,N,0,N,00,N diff --git a/449020/price/prices-20250401.csv b/449020/price/prices-20250401.csv index 29d16e16d960..addb1001c403 100644 --- a/449020/price/prices-20250401.csv +++ b/449020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,9810422,4777,3.31,2055,2060,2050,2670,1440,2055,2053.68,0.00,0,0,2068,2061,2053,2046,2038,2062,2047,10,615,100,1430,5,1,9730000,200,42.04,1.04,12,0.05,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,-0.24,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,31,N,N,0,N,00,N +20250423,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,9722047,4734,3.28,2055,2055,2050,2670,1440,2055,2053.66,0.00,0,0,2068,2061,2053,2046,2038,2062,2047,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.05,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,31,N,N,0,N,00,N +20250423,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,8363692,4073,2.82,2055,2055,2050,2670,1440,2055,2053.45,0.00,0,0,2068,2061,2053,2046,2038,2062,2047,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.04,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,31,N,N,0,N,00,N +20250423,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,7208782,3511,2.43,2055,2055,2050,2670,1440,2055,2053.20,0.00,0,0,2068,2061,2053,2046,2038,2062,2047,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.04,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,31,N,N,0,N,00,N +20250423,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6055927,2950,2.04,2055,2055,2050,2670,1440,2055,2052.86,0.00,0,0,2068,2061,2053,2046,2038,2062,2047,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.03,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,31,N,N,0,N,00,N +20250423,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2052,-3,5,-0.15,2796475,1363,0.94,2055,2055,2050,2670,1440,2055,2051.71,0.00,0,0,2068,2061,2053,2046,2038,2062,2047,10,615,100,1430,5,1,9730000,200,41.88,1.04,12,0.01,49.00,1972.00,2080,20240722,-1.35,1985,20241227,3.38,2065,-0.63,20250224,2005,2.34,20250102,2080,-1.35,20240722,1985,3.38,20241227,0.00,Y,449020,100,9 억,,31,N,N,0,N,00,N +20250423,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1646105,802,0.56,2055,2055,2050,2670,1440,2055,2052.50,0.00,0,0,2068,2061,2053,2046,2038,2062,2047,10,615,100,1430,5,1,9730000,199,41.84,1.04,12,0.01,49.00,1972.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,Y,449020,100,9 억,,31,N,N,0,N,00,N +20250423,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.00,0,0,2068,2061,2053,2046,2038,2062,2047,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.00,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,31,N,N,0,N,00,N 20250422,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,295989223,144321,729.85,2055,2060,2045,2670,1440,2055,2050.91,0.00,0,-3484,2061,2057,2056,2052,2051,2057,2052,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,1.48,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,27,N,N,0,N,00,N 20250422,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,295851538,144254,729.51,2055,2060,2045,2670,1440,2055,2050.91,0.00,0,-3417,2061,2057,2056,2052,2051,2057,2052,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,1.48,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,27,N,N,0,N,00,N 20250422,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,293862870,143286,724.62,2055,2060,2045,2670,1440,2055,2050.88,0.00,0,-2700,2061,2057,2056,2052,2051,2057,2052,10,615,100,1430,5,1,9730000,199,41.84,1.04,12,1.47,49.00,1972.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,Y,449020,100,9 억,,27,N,N,0,N,00,N diff --git a/450050/price/prices-20250401.csv b/450050/price/prices-20250401.csv index 6fe22bdee225..c75f977fd6ac 100644 --- a/450050/price/prices-20250401.csv +++ b/450050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,5535420,2687,16.53,2060,2070,2060,2675,1445,2060,2060.07,0.00,0,2160,2073,2066,2063,2056,2053,2065,2055,5,615,100,1440,5,1,5014000,104,46.00,1.07,12,0.05,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N +20250423,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,5436500,2639,16.23,2060,2070,2060,2675,1445,2060,2060.06,0.00,0,2125,2073,2066,2063,2056,2053,2065,2055,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.05,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N +20250423,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,4478600,2174,13.37,2060,2070,2060,2675,1445,2060,2060.07,0.00,0,1778,2073,2066,2063,2056,2053,2065,2055,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.04,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N +20250423,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2624550,1274,7.84,2060,2070,2060,2675,1445,2060,2060.09,0.00,0,1001,2073,2066,2063,2056,2053,2065,2055,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.03,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N +20250423,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1887020,916,5.63,2060,2070,2060,2675,1445,2060,2060.07,0.00,0,766,2073,2066,2063,2056,2053,2065,2055,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.02,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N +20250423,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,992980,482,2.97,2060,2070,2060,2675,1445,2060,2060.12,0.00,0,451,2073,2066,2063,2056,2053,2065,2055,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.01,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N +20250423,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,914700,444,2.73,2060,2070,2060,2675,1445,2060,2060.14,0.00,0,431,2073,2066,2063,2056,2053,2065,2055,5,615,100,1440,5,1,5014000,104,46.00,1.07,12,0.01,45.00,1926.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N +20250423,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,902280,438,2.69,2060,2060,2060,2675,1445,2060,2060.00,0.00,0,431,2073,2066,2063,2056,2053,2065,2055,5,615,100,1440,5,1,5014000,103,45.78,1.07,12,0.01,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N 20250422,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,33490145,16256,154.07,2070,2070,2060,2690,1450,2070,2060.17,0.00,0,-1000,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.32,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N 20250422,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,32439495,15746,149.24,2070,2070,2060,2690,1450,2070,2060.17,0.00,0,-500,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.31,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N 20250422,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,32099570,15581,147.67,2070,2070,2060,2690,1450,2070,2060.17,0.00,0,-340,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.31,45.00,1926.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N diff --git a/450080/price/prices-20250401.csv b/450080/price/prices-20250401.csv index c8040343f4f9..7eff9e6fe5d0 100644 --- a/450080/price/prices-20250401.csv +++ b/450080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56800,4500,2,8.60,30960844600,562113,180.50,54000,56800,53500,67900,36700,52300,55076.42,23.27,0,76423,55833,54066,52433,50666,49033,54950,51550,355,15600,500,36610,100,1,69738568,39612,-91.91,5.37,12,0.81,-618.00,10577.00,144100,20240930,-60.58,47450,20250409,19.70,102800,-44.75,20250224,47450,19.70,20250409,144100,-60.58,20240930,47450,19.70,20250409,1.46,Y,450080,500,354 억,,16229694,N,N,33274,N,00,N +20250423,151304,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56700,4400,2,8.41,29507911350,536494,172.28,54000,56800,53500,67900,36700,52300,55001.38,23.27,0,72840,55833,54066,52433,50666,49033,54950,51550,355,15600,500,36610,100,1,69738568,39542,-91.75,5.36,12,0.77,-618.00,10577.00,144100,20240930,-60.65,47450,20250409,19.49,102800,-44.84,20250224,47450,19.49,20250409,144100,-60.65,20240930,47450,19.49,20250409,1.46,Y,450080,500,354 억,,16229694,N,N,33312,N,00,N +20250423,141303,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56100,3800,2,7.27,24969576050,456018,146.44,54000,56300,53500,67900,36700,52300,54755.68,23.27,0,69897,55833,54066,52433,50666,49033,54950,51550,355,15600,500,36610,100,1,69738568,39123,-90.78,5.30,12,0.65,-618.00,10577.00,144100,20240930,-61.07,47450,20250409,18.23,102800,-45.43,20250224,47450,18.23,20250409,144100,-61.07,20240930,47450,18.23,20250409,1.46,Y,450080,500,354 억,,16229694,N,N,33312,N,00,N +20250423,131302,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,3300,2,6.31,22512676950,411947,132.28,54000,56300,53500,67900,36700,52300,54649.45,23.27,0,58305,55833,54066,52433,50666,49033,54950,51550,355,15600,500,36610,100,1,69738568,38775,-89.97,5.26,12,0.59,-618.00,10577.00,144100,20240930,-61.42,47450,20250409,17.18,102800,-45.91,20250224,47450,17.18,20250409,144100,-61.42,20240930,47450,17.18,20250409,1.46,Y,450080,500,354 억,,16229694,N,N,33312,N,00,N +20250423,121306,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55200,2900,2,5.54,18214572500,334788,107.51,54000,55500,53500,67900,36700,52300,54406.29,23.27,0,45985,55833,54066,52433,50666,49033,54950,51550,355,15600,500,36610,100,1,69738568,38496,-89.32,5.22,12,0.48,-618.00,10577.00,144100,20240930,-61.69,47450,20250409,16.33,102800,-46.30,20250224,47450,16.33,20250409,144100,-61.69,20240930,47450,16.33,20250409,1.46,Y,450080,500,354 억,,16229694,N,N,33312,N,00,N +20250423,111306,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54700,2400,2,4.59,15099437900,278103,89.30,54000,55000,53500,67900,36700,52300,54294.41,23.27,0,26557,55833,54066,52433,50666,49033,54950,51550,355,15600,500,36610,100,1,69738568,38147,-88.51,5.17,12,0.40,-618.00,10577.00,144100,20240930,-62.04,47450,20250409,15.28,102800,-46.79,20250224,47450,15.28,20250409,144100,-62.04,20240930,47450,15.28,20250409,1.46,Y,450080,500,354 억,,16229694,N,N,33312,N,00,N +20250423,101308,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,1800,2,3.44,11870404750,218588,70.19,54000,55000,53500,67900,36700,52300,54304.92,23.27,0,25859,55833,54066,52433,50666,49033,54950,51550,355,15600,500,36610,100,1,69738568,37729,-87.54,5.11,12,0.31,-618.00,10577.00,144100,20240930,-62.46,47450,20250409,14.01,102800,-47.37,20250224,47450,14.01,20250409,144100,-62.46,20240930,47450,14.01,20250409,1.46,Y,450080,500,354 억,,16229694,N,N,33312,N,00,N +20250423,091315,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,2300,2,4.40,4154098800,76546,24.58,54000,54700,53700,67900,36700,52300,54269.31,23.27,0,20309,55833,54066,52433,50666,49033,54950,51550,355,15600,500,36610,100,1,69738568,38077,-88.35,5.16,12,0.11,-618.00,10577.00,144100,20240930,-62.11,47450,20250409,15.07,102800,-46.89,20250224,47450,15.07,20250409,144100,-62.11,20240930,47450,15.07,20250409,1.46,Y,450080,500,354 억,,16229694,N,N,33312,N,00,N 20250422,161234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52300,800,2,1.55,16341420500,311413,185.98,50900,54200,50800,66900,36100,51500,52475.21,23.29,0,-16552,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36473,-84.63,4.94,12,0.45,-618.00,10577.00,144100,20240930,-63.71,47450,20250409,10.22,102800,-49.12,20250224,47450,10.22,20250409,144100,-63.71,20240930,47450,10.22,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,33312,N,00,N 20250422,151256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52200,700,2,1.36,15673727700,298643,178.36,50900,54200,50800,66900,36100,51500,52483.16,23.29,0,-20354,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36404,-84.47,4.94,12,0.43,-618.00,10577.00,144100,20240930,-63.78,47450,20250409,10.01,102800,-49.22,20250224,47450,10.01,20250409,144100,-63.78,20240930,47450,10.01,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N 20250422,141258,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51800,300,2,0.58,14350552950,273243,163.19,50900,54200,50800,66900,36100,51500,52519.38,23.29,0,-22306,53366,52432,51716,50782,50066,52075,50425,355,15400,500,36050,100,1,69738568,36125,-83.82,4.90,12,0.39,-618.00,10577.00,144100,20240930,-64.05,47450,20250409,9.17,102800,-49.61,20250224,47450,9.17,20250409,144100,-64.05,20240930,47450,9.17,20250409,1.44,Y,450080,500,354 억,,16242840,N,N,11749,N,00,N diff --git a/450140/price/prices-20250401.csv b/450140/price/prices-20250401.csv index 68bc088fac48..46c9bfc5f8f3 100644 --- a/450140/price/prices-20250401.csv +++ b/450140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,50,2,2.37,772574904,357403,112.15,2125,2190,2120,2740,1480,2110,2161.64,1.56,0,23606,2196,2152,2101,2057,2006,2175,2080,314,630,500,1300,5,1,62777250,1356,-11.31,0.54,12,0.57,-191.00,3995.00,4280,20241219,-49.53,1756,20241209,23.01,4165,-48.14,20250326,2000,8.00,20250409,4280,-49.53,20241219,1756,23.01,20241209,1.53,Y,450140,500,313 억,,976965,N,N,6616,N,00,N +20250423,151305,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,45,2,2.13,751868839,347820,109.14,2125,2190,2120,2740,1480,2110,2161.66,1.56,0,21210,2196,2152,2101,2057,2006,2175,2080,314,630,500,1300,5,1,62777250,1353,-11.28,0.54,12,0.55,-191.00,3995.00,4280,20241219,-49.65,1756,20241209,22.72,4165,-48.26,20250326,2000,7.75,20250409,4280,-49.65,20241219,1756,22.72,20241209,1.53,Y,450140,500,313 억,,976965,N,N,4824,N,00,N +20250423,141303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,75,2,3.55,609744274,282082,88.51,2125,2190,2120,2740,1480,2110,2161.59,1.56,0,-2841,2196,2152,2101,2057,2006,2175,2080,314,630,500,1300,5,1,62777250,1372,-11.44,0.55,12,0.45,-191.00,3995.00,4280,20241219,-48.95,1756,20241209,24.43,4165,-47.54,20250326,2000,9.25,20250409,4280,-48.95,20241219,1756,24.43,20241209,1.53,Y,450140,500,313 억,,976965,N,N,4824,N,00,N +20250423,131302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,65,2,3.08,515392660,238778,74.93,2125,2180,2120,2740,1480,2110,2158.46,1.56,0,-10936,2196,2152,2101,2057,2006,2175,2080,314,630,500,1300,5,1,62777250,1365,-11.39,0.54,12,0.38,-191.00,3995.00,4280,20241219,-49.18,1756,20241209,23.86,4165,-47.78,20250326,2000,8.75,20250409,4280,-49.18,20241219,1756,23.86,20241209,1.53,Y,450140,500,313 억,,976965,N,N,4824,N,00,N +20250423,121306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,55,2,2.61,443044125,205425,64.46,2125,2180,2120,2740,1480,2110,2156.72,1.56,0,-2904,2196,2152,2101,2057,2006,2175,2080,314,630,500,1300,5,1,62777250,1359,-11.34,0.54,12,0.33,-191.00,3995.00,4280,20241219,-49.42,1756,20241209,23.29,4165,-48.02,20250326,2000,8.25,20250409,4280,-49.42,20241219,1756,23.29,20241209,1.53,Y,450140,500,313 억,,976965,N,N,4824,N,00,N +20250423,111306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,45,2,2.13,390013420,180887,56.76,2125,2180,2120,2740,1480,2110,2156.12,1.56,0,-8365,2196,2152,2101,2057,2006,2175,2080,314,630,500,1300,5,1,62777250,1353,-11.28,0.54,12,0.29,-191.00,3995.00,4280,20241219,-49.65,1756,20241209,22.72,4165,-48.26,20250326,2000,7.75,20250409,4280,-49.65,20241219,1756,22.72,20241209,1.53,Y,450140,500,313 억,,976965,N,N,4824,N,00,N +20250423,101309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2155,45,2,2.13,258680955,120342,37.76,2125,2180,2120,2740,1480,2110,2149.55,1.56,0,-14777,2196,2152,2101,2057,2006,2175,2080,314,630,500,1300,5,1,62777250,1353,-11.28,0.54,12,0.19,-191.00,3995.00,4280,20241219,-49.65,1756,20241209,22.72,4165,-48.26,20250326,2000,7.75,20250409,4280,-49.65,20241219,1756,22.72,20241209,1.53,Y,450140,500,313 억,,976965,N,N,4824,N,00,N +20250423,091315,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2125,15,2,0.71,52120845,24338,7.64,2125,2180,2120,2740,1480,2110,2141.54,1.56,0,-6418,2196,2152,2101,2057,2006,2175,2080,314,630,500,1300,5,1,62777250,1334,-11.13,0.53,12,0.04,-191.00,3995.00,4280,20241219,-50.35,1756,20241209,21.01,4165,-48.98,20250326,2000,6.25,20250409,4280,-50.35,20241219,1756,21.01,20241209,1.53,Y,450140,500,313 억,,976965,N,N,4824,N,00,N 20250422,161234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,30,2,1.44,669050391,317705,158.56,2070,2145,2050,2700,1460,2080,2105.87,1.51,0,13182,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1325,-11.05,0.53,12,0.51,-191.00,3995.00,4280,20241219,-50.70,1756,20241209,20.16,4165,-49.34,20250326,2000,5.50,20250409,4280,-50.70,20241219,1756,20.16,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4824,N,00,N 20250422,151257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,30,2,1.44,648727016,308069,153.76,2070,2145,2050,2700,1460,2080,2105.78,1.51,0,16355,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1325,-11.05,0.53,12,0.49,-191.00,3995.00,4280,20241219,-50.70,1756,20241209,20.16,4165,-49.34,20250326,2000,5.50,20250409,4280,-50.70,20241219,1756,20.16,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N 20250422,141258,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2105,25,2,1.20,590103991,280167,139.83,2070,2145,2050,2700,1460,2080,2106.26,1.51,0,27749,2146,2112,2086,2052,2026,2100,2040,314,620,500,1280,5,1,62777250,1321,-11.02,0.53,12,0.45,-191.00,3995.00,4280,20241219,-50.82,1756,20241209,19.87,4165,-49.46,20250326,2000,5.25,20250409,4280,-50.82,20241219,1756,19.87,20241209,1.54,Y,450140,500,313 억,,948853,N,N,4130,N,00,N diff --git a/450330/price/prices-20250401.csv b/450330/price/prices-20250401.csv index c23709a7cb83..f6aab01540bc 100644 --- a/450330/price/prices-20250401.csv +++ b/450330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,80,2,0.92,341289275,39061,168.94,8660,8820,8660,11240,6060,8650,8737.34,3.89,0,4027,8770,8710,8610,8550,8450,8740,8580,39,2590,500,5530,10,1,7836009,684,33.71,1.50,12,0.50,259.00,5801.00,29550,20240703,-70.46,6550,20241210,33.28,12200,-28.44,20250214,6600,32.27,20250102,29550,-70.46,20240703,6550,33.28,20241210,1.99,Y,450330,500,39 억,,304902,N,N,2310,N,00,N +20250423,151305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8720,70,2,0.81,336476715,38509,166.55,8660,8820,8660,11240,6060,8650,8737.61,3.89,0,4034,8770,8710,8610,8550,8450,8740,8580,39,2590,500,5530,10,1,7836009,683,33.67,1.50,12,0.49,259.00,5801.00,29550,20240703,-70.49,6550,20241210,33.13,12200,-28.52,20250214,6600,32.12,20250102,29550,-70.49,20240703,6550,33.13,20241210,1.99,Y,450330,500,39 억,,304902,N,N,4090,N,00,N +20250423,141304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,80,2,0.92,303553890,34727,150.20,8660,8820,8660,11240,6060,8650,8741.15,3.89,0,3739,8770,8710,8610,8550,8450,8740,8580,39,2590,500,5530,10,1,7836009,684,33.71,1.50,12,0.44,259.00,5801.00,29550,20240703,-70.46,6550,20241210,33.28,12200,-28.44,20250214,6600,32.27,20250102,29550,-70.46,20240703,6550,33.28,20241210,1.99,Y,450330,500,39 억,,304902,N,N,4090,N,00,N +20250423,131303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,100,2,1.16,257080750,29419,127.24,8660,8820,8660,11240,6060,8650,8738.60,3.89,0,3135,8770,8710,8610,8550,8450,8740,8580,39,2590,500,5530,10,1,7836009,686,33.78,1.51,12,0.38,259.00,5801.00,29550,20240703,-70.39,6550,20241210,33.59,12200,-28.28,20250214,6600,32.58,20250102,29550,-70.39,20240703,6550,33.59,20241210,1.99,Y,450330,500,39 억,,304902,N,N,4090,N,00,N +20250423,121306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8720,70,2,0.81,228449010,26142,113.07,8660,8820,8660,11240,6060,8650,8738.77,3.89,0,1788,8770,8710,8610,8550,8450,8740,8580,39,2590,500,5530,10,1,7836009,683,33.67,1.50,12,0.33,259.00,5801.00,29550,20240703,-70.49,6550,20241210,33.13,12200,-28.52,20250214,6600,32.12,20250102,29550,-70.49,20240703,6550,33.13,20241210,1.99,Y,450330,500,39 억,,304902,N,N,4090,N,00,N +20250423,111307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,40,2,0.46,213180340,24394,105.51,8660,8820,8660,11240,6060,8650,8739.05,3.89,0,1819,8770,8710,8610,8550,8450,8740,8580,39,2590,500,5530,10,1,7836009,681,33.55,1.50,12,0.31,259.00,5801.00,29550,20240703,-70.59,6550,20241210,32.67,12200,-28.77,20250214,6600,31.67,20250102,29550,-70.59,20240703,6550,32.67,20241210,1.99,Y,450330,500,39 억,,304902,N,N,4090,N,00,N +20250423,101309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8760,110,2,1.27,152580750,17458,75.51,8660,8820,8660,11240,6060,8650,8739.88,3.89,0,2973,8770,8710,8610,8550,8450,8740,8580,39,2590,500,5530,10,1,7836009,686,33.82,1.51,12,0.22,259.00,5801.00,29550,20240703,-70.36,6550,20241210,33.74,12200,-28.20,20250214,6600,32.73,20250102,29550,-70.36,20240703,6550,33.74,20241210,1.99,Y,450330,500,39 억,,304902,N,N,4090,N,00,N +20250423,091315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8710,60,2,0.69,23385470,2694,11.65,8660,8740,8660,11240,6060,8650,8680.58,3.89,0,984,8770,8710,8610,8550,8450,8740,8580,39,2590,500,5530,10,1,7836009,683,33.63,1.50,12,0.03,259.00,5801.00,29550,20240703,-70.52,6550,20241210,32.98,12200,-28.61,20250214,6600,31.97,20250102,29550,-70.52,20240703,6550,32.98,20241210,1.99,Y,450330,500,39 억,,304902,N,N,4090,N,00,N 20250422,161234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8650,-50,5,-0.57,198571790,23070,72.41,8630,8670,8510,11310,6090,8700,8607.36,3.85,0,2746,9066,8882,8726,8542,8386,8975,8635,39,2610,500,5560,10,1,7836009,678,33.40,1.49,12,0.29,259.00,5801.00,29550,20240703,-70.73,6550,20241210,32.06,12200,-29.10,20250214,6600,31.06,20250102,29550,-70.73,20240703,6550,32.06,20241210,1.97,Y,450330,500,39 억,,301967,N,N,4090,N,00,N 20250422,151257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8650,-50,5,-0.57,195743980,22743,71.38,8630,8670,8510,11310,6090,8700,8606.78,3.85,0,2736,9066,8882,8726,8542,8386,8975,8635,39,2610,500,5560,10,1,7836009,678,33.40,1.49,12,0.29,259.00,5801.00,29550,20240703,-70.73,6550,20241210,32.06,12200,-29.10,20250214,6600,31.06,20250102,29550,-70.73,20240703,6550,32.06,20241210,1.97,Y,450330,500,39 억,,301967,N,N,58,N,00,N 20250422,141258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,-130,5,-1.49,130750010,15190,47.67,8630,8670,8510,11310,6090,8700,8607.64,3.85,0,3214,9066,8882,8726,8542,8386,8975,8635,39,2610,500,5560,10,1,7836009,672,33.09,1.48,12,0.19,259.00,5801.00,29550,20240703,-71.00,6550,20241210,30.84,12200,-29.75,20250214,6600,29.85,20250102,29550,-71.00,20240703,6550,30.84,20241210,1.97,Y,450330,500,39 억,,301967,N,N,58,N,00,N diff --git a/450520/price/prices-20250401.csv b/450520/price/prices-20250401.csv index e7957ddf37fc..0e27b7a3c85e 100644 --- a/450520/price/prices-20250401.csv +++ b/450520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,-40,5,-0.89,744173734,165498,49.62,4560,4595,4440,5850,3150,4500,4496.75,0.82,0,2255,4750,4625,4560,4435,4370,4592,4402,74,1350,500,2790,5,1,14704578,656,-33.53,1.49,12,1.13,-133.00,2992.00,8125,20240612,-45.11,2735,20241121,63.07,6220,-28.30,20250206,3415,30.60,20250115,24350,-81.68,20240612,2735,63.07,20241121,6.19,Y,450520,500,73 억,,119912,N,N,1023,N,00,N +20250423,151305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,-25,5,-0.56,673992429,149765,44.91,4560,4595,4440,5850,3150,4500,4500.33,0.82,0,2133,4750,4625,4560,4435,4370,4592,4402,74,1350,500,2790,5,1,14704578,658,-33.65,1.50,12,1.02,-133.00,2992.00,8125,20240612,-44.92,2735,20241121,63.62,6220,-28.05,20250206,3415,31.04,20250115,24350,-81.62,20240612,2735,63.62,20241121,6.19,Y,450520,500,73 억,,119912,N,N,730,N,00,N +20250423,141304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,-10,5,-0.22,498650844,110536,33.14,4560,4595,4455,5850,3150,4500,4511.21,0.82,0,-10283,4750,4625,4560,4435,4370,4592,4402,74,1350,500,2790,5,1,14704578,660,-33.76,1.50,12,0.75,-133.00,2992.00,8125,20240612,-44.74,2735,20241121,64.17,6220,-27.81,20250206,3415,31.48,20250115,24350,-81.56,20240612,2735,64.17,20241121,6.19,Y,450520,500,73 억,,119912,N,N,730,N,00,N +20250423,131303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4485,-15,5,-0.33,421878144,93372,28.00,4560,4595,4455,5850,3150,4500,4518.25,0.82,0,-7701,4750,4625,4560,4435,4370,4592,4402,74,1350,500,2790,5,1,14704578,660,-33.72,1.50,12,0.63,-133.00,2992.00,8125,20240612,-44.80,2735,20241121,63.99,6220,-27.89,20250206,3415,31.33,20250115,24350,-81.58,20240612,2735,63.99,20241121,6.19,Y,450520,500,73 억,,119912,N,N,730,N,00,N +20250423,121307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4475,-25,5,-0.56,382697234,84610,25.37,4560,4595,4455,5850,3150,4500,4523.07,0.82,0,-7936,4750,4625,4560,4435,4370,4592,4402,74,1350,500,2790,5,1,14704578,658,-33.65,1.50,12,0.58,-133.00,2992.00,8125,20240612,-44.92,2735,20241121,63.62,6220,-28.05,20250206,3415,31.04,20250115,24350,-81.62,20240612,2735,63.62,20241121,6.19,Y,450520,500,73 억,,119912,N,N,730,N,00,N +20250423,111307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-30,5,-0.67,348809764,77056,23.11,4560,4595,4455,5850,3150,4500,4526.70,0.82,0,-11059,4750,4625,4560,4435,4370,4592,4402,74,1350,500,2790,5,1,14704578,657,-33.61,1.49,12,0.52,-133.00,2992.00,8125,20240612,-44.98,2735,20241121,63.44,6220,-28.14,20250206,3415,30.89,20250115,24350,-81.64,20240612,2735,63.44,20241121,6.19,Y,450520,500,73 억,,119912,N,N,730,N,00,N +20250423,101309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4505,5,2,0.11,245805425,54048,16.21,4560,4595,4495,5850,3150,4500,4547.91,0.82,0,-7839,4750,4625,4560,4435,4370,4592,4402,74,1350,500,2790,5,1,14704578,662,-33.87,1.51,12,0.37,-133.00,2992.00,8125,20240612,-44.55,2735,20241121,64.72,6220,-27.57,20250206,3415,31.92,20250115,24350,-81.50,20240612,2735,64.72,20241121,6.19,Y,450520,500,73 억,,119912,N,N,730,N,00,N +20250423,091316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,45,2,1.00,102015115,22313,6.69,4560,4595,4540,5850,3150,4500,4572.00,0.82,0,-6390,4750,4625,4560,4435,4370,4592,4402,74,1350,500,2790,5,1,14704578,668,-34.17,1.52,12,0.15,-133.00,2992.00,8125,20240612,-44.06,2735,20241121,66.18,6220,-26.93,20250206,3415,33.09,20250115,24350,-81.33,20240612,2735,66.18,20241121,6.19,Y,450520,500,73 억,,119912,N,N,730,N,00,N 20250422,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-235,5,-4.96,1510684925,331856,40.64,4685,4685,4495,6150,3315,4735,4552.26,1.13,0,-46885,5148,4941,4788,4581,4428,5045,4685,74,1415,500,2930,5,1,14704578,662,-33.83,1.50,12,2.26,-133.00,2992.00,8125,20240612,-44.62,2735,20241121,64.53,6220,-27.65,20250206,3415,31.77,20250115,24350,-81.52,20240612,2735,64.53,20241121,5.91,Y,450520,500,73 억,,165507,N,N,730,N,00,N 20250422,151257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4495,-240,5,-5.07,1432424490,314467,38.51,4685,4685,4495,6150,3315,4735,4555.09,1.13,0,-47684,5148,4941,4788,4581,4428,5045,4685,74,1415,500,2930,5,1,14704578,661,-33.80,1.50,12,2.14,-133.00,2992.00,8125,20240612,-44.68,2735,20241121,64.35,6220,-27.73,20250206,3415,31.63,20250115,24350,-81.54,20240612,2735,64.35,20241121,5.91,Y,450520,500,73 억,,165507,N,N,3442,N,00,N 20250422,141258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-225,5,-4.75,1280605230,280793,34.38,4685,4685,4500,6150,3315,4735,4560.67,1.13,0,-33911,5148,4941,4788,4581,4428,5045,4685,74,1415,500,2930,5,1,14704578,663,-33.91,1.51,12,1.91,-133.00,2992.00,8125,20240612,-44.49,2735,20241121,64.90,6220,-27.49,20250206,3415,32.06,20250115,24350,-81.48,20240612,2735,64.90,20241121,5.91,Y,450520,500,73 억,,165507,N,N,3442,N,00,N diff --git a/450940/price/prices-20250401.csv b/450940/price/prices-20250401.csv index 67d94d3d49d8..2dd71ae40072 100644 --- a/450940/price/prices-20250401.csv +++ b/450940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,56729755,27870,162.28,2025,2040,2020,2635,1425,2030,2035.51,0.00,0,-3478,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.25,1.01,12,0.61,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250423,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,56567735,27790,161.81,2025,2040,2020,2635,1425,2030,2035.54,0.00,0,-3470,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.02,1.01,12,0.61,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250423,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,55508660,27267,158.77,2025,2040,2020,2635,1425,2030,2035.75,0.00,0,-3470,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.02,1.01,12,0.60,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250423,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,34266180,16848,98.10,2025,2040,2020,2635,1425,2030,2033.84,0.00,0,-3470,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,45.91,1.00,12,0.37,44.00,2012.00,2185,20240712,-7.55,1998,20250121,1.10,2085,-3.12,20250317,1998,1.10,20250121,2185,-7.55,20240712,1998,1.10,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250423,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,33223370,16332,95.10,2025,2040,2020,2635,1425,2030,2034.25,0.00,0,-3457,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,45.91,1.00,12,0.36,44.00,2012.00,2185,20240712,-7.55,1998,20250121,1.10,2085,-3.12,20250317,1998,1.10,20250121,2185,-7.55,20240712,1998,1.10,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250423,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,32308310,15879,92.46,2025,2040,2020,2635,1425,2030,2034.66,0.00,0,-3457,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,45.91,1.00,12,0.35,44.00,2012.00,2185,20240712,-7.55,1998,20250121,1.10,2085,-3.12,20250317,1998,1.10,20250121,2185,-7.55,20240712,1998,1.10,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250423,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,26548945,13031,75.88,2025,2040,2020,2635,1425,2030,2037.37,0.00,0,-1301,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,45.91,1.00,12,0.29,44.00,2012.00,2185,20240712,-7.55,1998,20250121,1.10,2085,-3.12,20250317,1998,1.10,20250121,2185,-7.55,20240712,1998,1.10,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250423,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.00,0,0,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.14,1.01,12,0.00,44.00,2012.00,2185,20240712,-7.09,1998,20250121,1.60,2085,-2.64,20250317,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N 20250422,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,34711980,17174,1149.53,2030,2030,2015,2645,1425,2035,2021.19,0.00,0,-3032,2045,2040,2030,2025,2015,2042,2027,5,610,100,1460,5,1,4540000,92,46.14,1.01,12,0.38,44.00,2012.00,2185,20240712,-7.09,1998,20250121,1.60,2085,-2.64,20250317,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N 20250422,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,34566410,17102,1144.71,2030,2030,2015,2645,1425,2035,2021.19,0.00,0,-2972,2045,2040,2030,2025,2015,2042,2027,5,610,100,1460,5,1,4540000,92,45.91,1.00,12,0.38,44.00,2012.00,2185,20240712,-7.55,1998,20250121,1.10,2085,-3.12,20250317,1998,1.10,20250121,2185,-7.55,20240712,1998,1.10,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N 20250422,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-20,5,-0.98,33302700,16475,1102.74,2030,2030,2015,2645,1425,2035,2021.41,0.00,0,-2345,2045,2040,2030,2025,2015,2042,2027,5,610,100,1460,5,1,4540000,91,45.80,1.00,12,0.36,44.00,2012.00,2185,20240712,-7.78,1998,20250121,0.85,2085,-3.36,20250317,1998,0.85,20250121,2185,-7.78,20240712,1998,0.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N diff --git a/450950/price/prices-20250401.csv b/450950/price/prices-20250401.csv index f69306ebadfa..323d7d321c62 100644 --- a/450950/price/prices-20250401.csv +++ b/450950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9500,170,2,1.82,2336989475,249126,49.25,9320,9590,9190,12120,6540,9330,9380.73,1.20,0,4390,10396,9862,9536,9002,8676,9700,8840,37,2790,100,6530,10,1,36624642,3479,58.28,15.83,12,0.68,163.00,600.00,10890,20250218,-12.76,6340,20250124,49.84,10890,-12.76,20250218,6340,49.84,20250124,10890,-12.76,20250218,6340,49.84,20250124,0.40,Y,450950,100,36 억,,438154,N,N,2417,N,00,N +20250423,151306,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9490,160,2,1.71,2209264665,235670,46.59,9320,9590,9190,12120,6540,9330,9374.40,1.20,0,10227,10396,9862,9536,9002,8676,9700,8840,37,2790,100,6530,10,1,36624642,3476,58.22,15.82,12,0.64,163.00,600.00,10890,20250218,-12.86,6340,20250124,49.68,10890,-12.86,20250218,6340,49.68,20250124,10890,-12.86,20250218,6340,49.68,20250124,0.40,Y,450950,100,36 억,,438154,N,N,25321,N,00,N +20250423,141304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9330,0,3,0.00,1718033275,183791,36.34,9320,9530,9190,12120,6540,9330,9347.76,1.20,0,16327,10396,9862,9536,9002,8676,9700,8840,37,2790,100,6530,10,1,36624642,3417,57.24,15.55,12,0.50,163.00,600.00,10890,20250218,-14.33,6340,20250124,47.16,10890,-14.33,20250218,6340,47.16,20250124,10890,-14.33,20250218,6340,47.16,20250124,0.40,Y,450950,100,36 억,,438154,N,N,25321,N,00,N +20250423,131303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9250,-80,5,-0.86,1604942195,171603,33.93,9320,9530,9190,12120,6540,9330,9352.65,1.20,0,14742,10396,9862,9536,9002,8676,9700,8840,37,2790,100,6530,10,1,36624642,3388,56.75,15.42,12,0.47,163.00,600.00,10890,20250218,-15.06,6340,20250124,45.90,10890,-15.06,20250218,6340,45.90,20250124,10890,-15.06,20250218,6340,45.90,20250124,0.40,Y,450950,100,36 억,,438154,N,N,25321,N,00,N +20250423,121307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9320,-10,5,-0.11,1385182155,147851,29.23,9320,9530,9260,12120,6540,9330,9368.77,1.20,0,12388,10396,9862,9536,9002,8676,9700,8840,37,2790,100,6530,10,1,36624642,3413,57.18,15.53,12,0.40,163.00,600.00,10890,20250218,-14.42,6340,20250124,47.00,10890,-14.42,20250218,6340,47.00,20250124,10890,-14.42,20250218,6340,47.00,20250124,0.40,Y,450950,100,36 억,,438154,N,N,25321,N,00,N +20250423,111307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9290,-40,5,-0.43,1287630115,137369,27.16,9320,9530,9260,12120,6540,9330,9373.52,1.20,0,14642,10396,9862,9536,9002,8676,9700,8840,37,2790,100,6530,10,1,36624642,3402,56.99,15.48,12,0.38,163.00,600.00,10890,20250218,-14.69,6340,20250124,46.53,10890,-14.69,20250218,6340,46.53,20250124,10890,-14.69,20250218,6340,46.53,20250124,0.40,Y,450950,100,36 억,,438154,N,N,25321,N,00,N +20250423,101310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9450,120,2,1.29,699720040,74783,14.78,9320,9480,9260,12120,6540,9330,9356.68,1.20,0,12280,10396,9862,9536,9002,8676,9700,8840,37,2790,100,6530,10,1,36624642,3461,57.98,15.75,12,0.20,163.00,600.00,10890,20250218,-13.22,6340,20250124,49.05,10890,-13.22,20250218,6340,49.05,20250124,10890,-13.22,20250218,6340,49.05,20250124,0.40,Y,450950,100,36 억,,438154,N,N,25321,N,00,N +20250423,091316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9340,10,2,0.11,196844240,21122,4.18,9320,9430,9260,12120,6540,9330,9319.39,1.20,0,122,10396,9862,9536,9002,8676,9700,8840,37,2790,100,6530,10,1,36624642,3421,57.30,15.57,12,0.06,163.00,600.00,10890,20250218,-14.23,6340,20250124,47.32,10890,-14.23,20250218,6340,47.32,20250124,10890,-14.23,20250218,6340,47.32,20250124,0.40,Y,450950,100,36 억,,438154,N,N,25321,N,00,N 20250422,161235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9330,-530,5,-5.38,4842525405,500743,90.45,9980,10070,9210,12810,6910,9860,9671.21,1.35,0,-57132,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3417,57.24,15.55,12,1.37,163.00,600.00,10890,20250218,-14.33,6340,20250124,47.16,10890,-14.33,20250218,6340,47.16,20250124,10890,-14.33,20250218,6340,47.16,20250124,0.40,Y,450950,100,36 억,,494828,N,N,25321,N,00,N 20250422,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9280,-580,5,-5.88,4697153695,485121,87.62,9980,10070,9210,12810,6910,9860,9682.38,1.35,0,-55488,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3399,56.93,15.47,12,1.32,163.00,600.00,10890,20250218,-14.78,6340,20250124,46.37,10890,-14.78,20250218,6340,46.37,20250124,10890,-14.78,20250218,6340,46.37,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N 20250422,141259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,-440,5,-4.46,3921405480,402009,72.61,9980,10070,9410,12810,6910,9860,9754.48,1.35,0,-60662,10373,10116,9643,9386,8913,10245,9515,37,2950,100,6900,10,1,36624642,3450,57.79,15.70,12,1.10,163.00,600.00,10890,20250218,-13.50,6340,20250124,48.58,10890,-13.50,20250218,6340,48.58,20250124,10890,-13.50,20250218,6340,48.58,20250124,0.40,Y,450950,100,36 억,,494828,N,N,3098,N,00,N diff --git a/451220/price/prices-20250401.csv b/451220/price/prices-20250401.csv index 4d52183fcd2b..2834572bf457 100644 --- a/451220/price/prices-20250401.csv +++ b/451220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,90,2,0.86,847649450,80182,92.43,10700,10750,10460,13580,7320,10450,10571.98,0.59,0,3812,10830,10640,10530,10340,10230,10585,10285,39,3130,500,6470,10,1,7874611,830,-22.96,2.88,12,1.02,-459.00,3660.00,26200,20240416,-59.77,6110,20241209,72.50,13920,-24.28,20250331,7690,37.06,20250102,25250,-58.26,20240529,6110,72.50,20241209,2.28,Y,451220,500,39 억,,46193,N,N,1001,N,00,N +20250423,151306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,150,2,1.44,755383590,71446,82.36,10700,10750,10460,13580,7320,10450,10572.79,0.59,0,1196,10830,10640,10530,10340,10230,10585,10285,39,3130,500,6470,10,1,7874611,835,-23.09,2.90,12,0.91,-459.00,3660.00,26200,20240416,-59.54,6110,20241209,73.49,13920,-23.85,20250331,7690,37.84,20250102,25250,-58.02,20240529,6110,73.49,20241209,2.28,Y,451220,500,39 억,,46193,N,N,699,N,00,N +20250423,141305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,140,2,1.34,672374700,63588,73.30,10700,10750,10460,13580,7320,10450,10573.92,0.59,0,-2278,10830,10640,10530,10340,10230,10585,10285,39,3130,500,6470,10,1,7874611,834,-23.07,2.89,12,0.81,-459.00,3660.00,26200,20240416,-59.58,6110,20241209,73.32,13920,-23.92,20250331,7690,37.71,20250102,25250,-58.06,20240529,6110,73.32,20241209,2.28,Y,451220,500,39 억,,46193,N,N,699,N,00,N +20250423,131304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,170,2,1.63,589092680,55703,64.21,10700,10750,10460,13580,7320,10450,10575.60,0.59,0,-3065,10830,10640,10530,10340,10230,10585,10285,39,3130,500,6470,10,1,7874611,836,-23.14,2.90,12,0.71,-459.00,3660.00,26200,20240416,-59.47,6110,20241209,73.81,13920,-23.71,20250331,7690,38.10,20250102,25250,-57.94,20240529,6110,73.81,20241209,2.28,Y,451220,500,39 억,,46193,N,N,699,N,00,N +20250423,121307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,150,2,1.44,438549510,41494,47.83,10700,10750,10460,13580,7320,10450,10568.99,0.59,0,514,10830,10640,10530,10340,10230,10585,10285,39,3130,500,6470,10,1,7874611,835,-23.09,2.90,12,0.53,-459.00,3660.00,26200,20240416,-59.54,6110,20241209,73.49,13920,-23.85,20250331,7690,37.84,20250102,25250,-58.02,20240529,6110,73.49,20241209,2.28,Y,451220,500,39 억,,46193,N,N,699,N,00,N +20250423,111308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,90,2,0.86,346680630,32807,37.82,10700,10750,10460,13580,7320,10450,10567.28,0.59,0,-2590,10830,10640,10530,10340,10230,10585,10285,39,3130,500,6470,10,1,7874611,830,-22.96,2.88,12,0.42,-459.00,3660.00,26200,20240416,-59.77,6110,20241209,72.50,13920,-24.28,20250331,7690,37.06,20250102,25250,-58.26,20240529,6110,72.50,20241209,2.28,Y,451220,500,39 억,,46193,N,N,699,N,00,N +20250423,101310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10570,120,2,1.15,261077610,24675,28.44,10700,10750,10460,13580,7320,10450,10580.65,0.59,0,300,10830,10640,10530,10340,10230,10585,10285,39,3130,500,6470,10,1,7874611,832,-23.03,2.89,12,0.31,-459.00,3660.00,26200,20240416,-59.66,6110,20241209,73.00,13920,-24.07,20250331,7690,37.45,20250102,25250,-58.14,20240529,6110,73.00,20241209,2.28,Y,451220,500,39 억,,46193,N,N,699,N,00,N +20250423,091316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,180,2,1.72,88902540,8346,9.62,10700,10750,10570,13580,7320,10450,10652.11,0.59,0,-1882,10830,10640,10530,10340,10230,10585,10285,39,3130,500,6470,10,1,7874611,837,-23.16,2.90,12,0.11,-459.00,3660.00,26200,20240416,-59.43,6110,20241209,73.98,13920,-23.64,20250331,7690,38.23,20250102,25250,-57.90,20240529,6110,73.98,20241209,2.28,Y,451220,500,39 억,,46193,N,N,699,N,00,N 20250422,161235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,-280,5,-2.61,903668260,85847,24.91,10650,10720,10420,13940,7520,10730,10526.62,0.76,0,-18417,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,823,-22.77,2.86,12,1.09,-459.00,3660.00,26200,20240416,-60.11,6110,20241209,71.03,13920,-24.93,20250331,7690,35.89,20250102,25250,-58.61,20240529,6110,71.03,20241209,2.24,Y,451220,500,39 억,,59918,N,N,699,N,00,N 20250422,151258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,-290,5,-2.70,861458400,81803,23.73,10650,10720,10420,13940,7520,10730,10530.80,0.76,0,-17149,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,822,-22.75,2.85,12,1.04,-459.00,3660.00,26200,20240416,-60.15,6110,20241209,70.87,13920,-25.00,20250331,7690,35.76,20250102,25250,-58.65,20240529,6110,70.87,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N 20250422,141259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,-300,5,-2.80,777850970,73789,21.41,10650,10720,10430,13940,7520,10730,10541.46,0.76,0,-15361,11803,11266,10833,10296,9863,11535,10565,39,3210,500,6650,10,1,7874611,821,-22.72,2.85,12,0.94,-459.00,3660.00,26200,20240416,-60.19,6110,20241209,70.70,13920,-25.07,20250331,7690,35.63,20250102,25250,-58.69,20240529,6110,70.70,20241209,2.24,Y,451220,500,39 억,,59918,N,N,1294,N,00,N diff --git a/451250/price/prices-20250401.csv b/451250/price/prices-20250401.csv index dc14e6fe8f6f..9f77dd9ec175 100644 --- a/451250/price/prices-20250401.csv +++ b/451250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10950,10,2,0.09,998291125,91556,106.88,11050,11150,10700,14220,7660,10940,10903.43,1.14,0,-19657,11266,11102,10936,10772,10606,11185,10855,50,3280,500,6780,10,1,10089877,1105,182.50,2.55,12,0.91,60.00,4294.00,25400,20240614,-56.89,8010,20241209,36.70,12000,-8.75,20250407,8770,24.86,20250203,25400,-56.89,20240614,8010,36.70,20241209,3.33,Y,451250,500,50 억,,114864,N,N,2414,N,00,N +20250423,151306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10910,-30,5,-0.27,953022145,87415,102.05,11050,11150,10700,14220,7660,10940,10902.27,1.14,0,-19314,11266,11102,10936,10772,10606,11185,10855,50,3280,500,6780,10,1,10089877,1101,181.83,2.54,12,0.87,60.00,4294.00,25400,20240614,-57.05,8010,20241209,36.20,12000,-9.08,20250407,8770,24.40,20250203,25400,-57.05,20240614,8010,36.20,20241209,3.33,Y,451250,500,50 억,,114864,N,N,1472,N,00,N +20250423,141305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10930,-10,5,-0.09,835352905,76592,89.41,11050,11150,10700,14220,7660,10940,10906.53,1.14,0,-16747,11266,11102,10936,10772,10606,11185,10855,50,3280,500,6780,10,1,10089877,1103,182.17,2.55,12,0.76,60.00,4294.00,25400,20240614,-56.97,8010,20241209,36.45,12000,-8.92,20250407,8770,24.63,20250203,25400,-56.97,20240614,8010,36.45,20241209,3.33,Y,451250,500,50 억,,114864,N,N,1472,N,00,N +20250423,131304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10930,-10,5,-0.09,760815865,69769,81.45,11050,11150,10700,14220,7660,10940,10904.78,1.14,0,-16934,11266,11102,10936,10772,10606,11185,10855,50,3280,500,6780,10,1,10089877,1103,182.17,2.55,12,0.69,60.00,4294.00,25400,20240614,-56.97,8010,20241209,36.45,12000,-8.92,20250407,8770,24.63,20250203,25400,-56.97,20240614,8010,36.45,20241209,3.33,Y,451250,500,50 억,,114864,N,N,1472,N,00,N +20250423,121308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10900,-40,5,-0.37,700137180,64222,74.97,11050,11150,10700,14220,7660,10940,10901.83,1.14,0,-14512,11266,11102,10936,10772,10606,11185,10855,50,3280,500,6780,10,1,10089877,1100,181.67,2.54,12,0.64,60.00,4294.00,25400,20240614,-57.09,8010,20241209,36.08,12000,-9.17,20250407,8770,24.29,20250203,25400,-57.09,20240614,8010,36.08,20241209,3.33,Y,451250,500,50 억,,114864,N,N,1472,N,00,N +20250423,111308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,-50,5,-0.46,651568620,59753,69.76,11050,11150,10700,14220,7660,10940,10904.37,1.14,0,-16012,11266,11102,10936,10772,10606,11185,10855,50,3280,500,6780,10,1,10089877,1099,181.50,2.54,12,0.59,60.00,4294.00,25400,20240614,-57.13,8010,20241209,35.96,12000,-9.25,20250407,8770,24.17,20250203,25400,-57.13,20240614,8010,35.96,20241209,3.33,Y,451250,500,50 억,,114864,N,N,1472,N,00,N +20250423,101310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10890,-50,5,-0.46,542361140,49688,58.01,11050,11150,10700,14220,7660,10940,10915.33,1.14,0,-10479,11266,11102,10936,10772,10606,11185,10855,50,3280,500,6780,10,1,10089877,1099,181.50,2.54,12,0.49,60.00,4294.00,25400,20240614,-57.13,8010,20241209,35.96,12000,-9.25,20250407,8770,24.17,20250203,25400,-57.13,20240614,8010,35.96,20241209,3.33,Y,451250,500,50 억,,114864,N,N,1472,N,00,N +20250423,091317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,0,3,0.00,273476690,24938,29.11,11050,11150,10860,14220,7660,10940,10966.26,1.14,0,-11119,11266,11102,10936,10772,10606,11185,10855,50,3280,500,6780,10,1,10089877,1104,182.33,2.55,12,0.25,60.00,4294.00,25400,20240614,-56.93,8010,20241209,36.58,12000,-8.83,20250407,8770,24.74,20250203,25400,-56.93,20240614,8010,36.58,20241209,3.33,Y,451250,500,50 억,,114864,N,N,1472,N,00,N 20250422,161235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10940,-90,5,-0.82,926416895,84646,66.10,10810,11100,10770,14330,7730,11030,10944.56,1.06,0,7843,11470,11250,11100,10880,10730,11175,10805,50,3300,500,6830,10,1,10089877,1104,182.33,2.55,12,0.84,60.00,4294.00,25400,20240614,-56.93,8010,20241209,36.58,12000,-8.83,20250407,8770,24.74,20250203,25400,-56.93,20240614,8010,36.58,20241209,3.23,Y,451250,500,50 억,,107042,N,N,1449,N,00,N 20250422,151258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10960,-70,5,-0.63,899309495,82167,64.17,10810,11100,10770,14330,7730,11030,10944.85,1.06,0,7873,11470,11250,11100,10880,10730,11175,10805,50,3300,500,6830,10,1,10089877,1106,182.67,2.55,12,0.81,60.00,4294.00,25400,20240614,-56.85,8010,20241209,36.83,12000,-8.67,20250407,8770,24.97,20250203,25400,-56.85,20240614,8010,36.83,20241209,3.23,Y,451250,500,50 억,,107042,N,N,1199,N,00,N 20250422,141300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10930,-100,5,-0.91,784254555,71655,55.96,10810,11100,10770,14330,7730,11030,10944.81,1.06,0,5827,11470,11250,11100,10880,10730,11175,10805,50,3300,500,6830,10,1,10089877,1103,182.17,2.55,12,0.71,60.00,4294.00,25400,20240614,-56.97,8010,20241209,36.45,12000,-8.92,20250407,8770,24.63,20250203,25400,-56.97,20240614,8010,36.45,20241209,3.23,Y,451250,500,50 억,,107042,N,N,1199,N,00,N diff --git a/451700/price/prices-20250401.csv b/451700/price/prices-20250401.csv index fbd511305f4b..a25663134b40 100644 --- a/451700/price/prices-20250401.csv +++ b/451700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,206211295,101925,118.56,2030,2030,2020,2635,1425,2030,2023.17,0.22,0,35126,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.71,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N +20250423,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,206097885,101869,118.50,2030,2030,2020,2635,1425,2030,2023.17,0.22,0,35126,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.71,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N +20250423,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,204790595,101223,117.74,2030,2030,2020,2635,1425,2030,2023.16,0.22,0,35126,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.71,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2040,-0.98,20250401,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N +20250423,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,203522035,100595,117.01,2030,2030,2020,2635,1425,2030,2023.18,0.22,0,35126,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.70,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2040,-0.98,20250401,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N +20250423,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,202301955,99991,116.31,2030,2030,2020,2635,1425,2030,2023.20,0.22,0,35126,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.70,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2040,-0.98,20250401,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N +20250423,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,200217315,98959,115.11,2030,2030,2020,2635,1425,2030,2023.24,0.22,0,35126,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.69,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2040,-0.98,20250401,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N +20250423,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,177774275,87875,102.22,2030,2030,2020,2635,1425,2030,2023.04,0.22,0,35126,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.61,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N +20250423,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,116136945,57487,66.87,2030,2030,2020,2635,1425,2030,2020.23,0.22,0,35122,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.40,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N 20250422,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,174078975,85968,644.20,2030,2030,2020,2635,1425,2030,2024.93,0.22,0,-3750,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.60,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2040,-0.49,20250401,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N 20250422,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,173870385,85865,643.42,2030,2030,2020,2635,1425,2030,2024.93,0.22,0,-3700,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.60,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N 20250422,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,143695960,70963,531.76,2030,2030,2020,2635,1425,2030,2024.94,0.22,0,-2925,2036,2032,2026,2022,2016,2035,2025,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.49,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2040,-0.74,20250401,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,Y,451700,100,14 억,,32074,N,N,0,N,00,N diff --git a/451760/price/prices-20250401.csv b/451760/price/prices-20250401.csv index ebe32268402c..faea8da82865 100644 --- a/451760/price/prices-20250401.csv +++ b/451760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9890,90,2,0.92,248775490,25206,91.63,9920,9930,9800,12740,6860,9800,9869.69,0.00,0,5301,10093,9946,9803,9656,9513,9875,9585,75,2940,500,6860,10,1,14991476,1483,-6.51,1.56,12,0.17,-1519.00,6340.00,20400,20240516,-51.52,7600,20240909,30.13,12590,-21.45,20250219,8700,13.68,20250409,20400,-51.52,20240516,7600,30.13,20240909,0.83,Y,451760,500,74 억,,0,N,N,3141,N,00,N +20250423,151307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9890,90,2,0.92,240134890,24332,88.46,9920,9930,9800,12740,6860,9800,9869.10,0.00,0,5702,10093,9946,9803,9656,9513,9875,9585,75,2940,500,6860,10,1,14991476,1483,-6.51,1.56,12,0.16,-1519.00,6340.00,20400,20240516,-51.52,7600,20240909,30.13,12590,-21.45,20250219,8700,13.68,20250409,20400,-51.52,20240516,7600,30.13,20240909,0.83,Y,451760,500,74 억,,0,N,N,6809,N,00,N +20250423,141306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9890,90,2,0.92,225067220,22805,82.91,9920,9930,9800,12740,6860,9800,9869.20,0.00,0,5722,10093,9946,9803,9656,9513,9875,9585,75,2940,500,6860,10,1,14991476,1483,-6.51,1.56,12,0.15,-1519.00,6340.00,20400,20240516,-51.52,7600,20240909,30.13,12590,-21.45,20250219,8700,13.68,20250409,20400,-51.52,20240516,7600,30.13,20240909,0.83,Y,451760,500,74 억,,0,N,N,6809,N,00,N +20250423,131304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9850,50,2,0.51,203328780,20603,74.90,9920,9930,9800,12740,6860,9800,9868.89,0.00,0,5658,10093,9946,9803,9656,9513,9875,9585,75,2940,500,6860,10,1,14991476,1477,-6.48,1.55,12,0.14,-1519.00,6340.00,20400,20240516,-51.72,7600,20240909,29.61,12590,-21.76,20250219,8700,13.22,20250409,20400,-51.72,20240516,7600,29.61,20240909,0.83,Y,451760,500,74 억,,0,N,N,6809,N,00,N +20250423,121308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,120,2,1.22,152331370,15433,56.11,9920,9930,9800,12740,6860,9800,9870.50,0.00,0,1943,10093,9946,9803,9656,9513,9875,9585,75,2940,500,6860,10,1,14991476,1487,-6.53,1.56,12,0.10,-1519.00,6340.00,20400,20240516,-51.37,7600,20240909,30.53,12590,-21.21,20250219,8700,14.02,20250409,20400,-51.37,20240516,7600,30.53,20240909,0.83,Y,451760,500,74 억,,0,N,N,6809,N,00,N +20250423,111308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9920,120,2,1.22,111212020,11279,41.00,9920,9930,9800,12740,6860,9800,9860.10,0.00,0,1195,10093,9946,9803,9656,9513,9875,9585,75,2940,500,6860,10,1,14991476,1487,-6.53,1.56,12,0.08,-1519.00,6340.00,20400,20240516,-51.37,7600,20240909,30.53,12590,-21.21,20250219,8700,14.02,20250409,20400,-51.37,20240516,7600,30.53,20240909,0.83,Y,451760,500,74 억,,0,N,N,6809,N,00,N +20250423,101311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9830,30,2,0.31,65615720,6653,24.19,9920,9920,9800,12740,6860,9800,9862.58,0.00,0,225,10093,9946,9803,9656,9513,9875,9585,75,2940,500,6860,10,1,14991476,1474,-6.47,1.55,12,0.04,-1519.00,6340.00,20400,20240516,-51.81,7600,20240909,29.34,12590,-21.92,20250219,8700,12.99,20250409,20400,-51.81,20240516,7600,29.34,20240909,0.83,Y,451760,500,74 억,,0,N,N,6809,N,00,N +20250423,091317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9870,70,2,0.71,18627760,1885,6.85,9920,9920,9800,12740,6860,9800,9882.10,0.00,0,-889,10093,9946,9803,9656,9513,9875,9585,75,2940,500,6860,10,1,14991476,1480,-6.50,1.56,12,0.01,-1519.00,6340.00,20400,20240516,-51.62,7600,20240909,29.87,12590,-21.60,20250219,8700,13.45,20250409,20400,-51.62,20240516,7600,29.87,20240909,0.83,Y,451760,500,74 억,,0,N,N,6809,N,00,N 20250422,161236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,-100,5,-1.01,270327840,27507,204.77,9950,9950,9660,12870,6930,9900,9827.60,0.00,0,2742,10240,10070,9970,9800,9700,10020,9750,75,2970,500,6930,10,1,14991476,1469,-6.45,1.55,12,0.18,-1519.00,6340.00,20400,20240516,-51.96,7600,20240909,28.95,12590,-22.16,20250219,8700,12.64,20250409,20400,-51.96,20240516,7600,28.95,20240909,0.83,Y,451760,500,74 억,,0,N,N,6809,N,00,N 20250422,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9750,-150,5,-1.52,250353510,25458,189.52,9950,9950,9700,12870,6930,9900,9833.98,0.00,0,3032,10240,10070,9970,9800,9700,10020,9750,75,2970,500,6930,10,1,14991476,1462,-6.42,1.54,12,0.17,-1519.00,6340.00,20400,20240516,-52.21,7600,20240909,28.29,12590,-22.56,20250219,8700,12.07,20250409,20400,-52.21,20240516,7600,28.29,20240909,0.83,Y,451760,500,74 억,,0,N,N,1047,N,00,N 20250422,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,-110,5,-1.11,218782155,22225,165.45,9950,9950,9700,12870,6930,9900,9843.97,0.00,0,2374,10240,10070,9970,9800,9700,10020,9750,75,2970,500,6930,10,1,14991476,1468,-6.45,1.54,12,0.15,-1519.00,6340.00,20400,20240516,-52.01,7600,20240909,28.82,12590,-22.24,20250219,8700,12.53,20250409,20400,-52.01,20240516,7600,28.82,20240909,0.83,Y,451760,500,74 억,,0,N,N,1047,N,00,N diff --git a/451800/price/prices-20250401.csv b/451800/price/prices-20250401.csv index 5f873d7c09d4..e592f576e3c4 100644 --- a/451800/price/prices-20250401.csv +++ b/451800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161244,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3875,-5,5,-0.13,804900479,208134,187.65,3880,3880,3840,5040,2720,3880,3867.22,0.86,0,1703,3933,3906,3873,3846,3813,3890,3830,898,1160,500,2940,5,1,179600000,6960,0.00,0.00,10,0.12,0.00,0.00,5309,20240424,-27.01,3335,20241209,16.19,3940,-1.65,20250421,3420,13.30,20250207,5500,-29.55,20240424,3335,16.19,20241209,0.00,Y,451800,500,898 억,,1539214,N,N,449,N,00,N +20250423,151307,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3875,-5,5,-0.13,704987659,182310,164.37,3880,3880,3840,5040,2720,3880,3866.97,0.86,0,-454,3933,3906,3873,3846,3813,3890,3830,898,1160,500,2940,5,1,179600000,6960,0.00,0.00,10,0.10,0.00,0.00,5309,20240424,-27.01,3335,20241209,16.19,3940,-1.65,20250421,3420,13.30,20250207,5500,-29.55,20240424,3335,16.19,20241209,0.00,Y,451800,500,898 억,,1539214,N,N,293,N,00,N +20250423,141306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3880,0,3,0.00,543442104,140565,126.73,3880,3880,3840,5040,2720,3880,3866.13,0.86,0,-4640,3933,3906,3873,3846,3813,3890,3830,898,1160,500,2940,5,1,179600000,6968,0.00,0.00,10,0.08,0.00,0.00,5309,20240424,-26.92,3335,20241209,16.34,3940,-1.52,20250421,3420,13.45,20250207,5500,-29.45,20240424,3335,16.34,20241209,0.00,Y,451800,500,898 억,,1539214,N,N,293,N,00,N +20250423,131305,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3875,-5,5,-0.13,440015088,113834,102.63,3880,3880,3840,5040,2720,3880,3865.41,0.86,0,-11073,3933,3906,3873,3846,3813,3890,3830,898,1160,500,2940,5,1,179600000,6960,0.00,0.00,10,0.06,0.00,0.00,5309,20240424,-27.01,3335,20241209,16.19,3940,-1.65,20250421,3420,13.30,20250207,5500,-29.55,20240424,3335,16.19,20241209,0.00,Y,451800,500,898 억,,1539214,N,N,293,N,00,N +20250423,121309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3865,-15,5,-0.39,302883348,78377,70.66,3880,3880,3840,5040,2720,3880,3864.44,0.86,0,-5281,3933,3906,3873,3846,3813,3890,3830,898,1160,500,2940,5,1,179600000,6942,0.00,0.00,10,0.04,0.00,0.00,5309,20240424,-27.20,3335,20241209,15.89,3940,-1.90,20250421,3420,13.01,20250207,5500,-29.73,20240424,3335,15.89,20241209,0.00,Y,451800,500,898 억,,1539214,N,N,293,N,00,N +20250423,111309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3870,-10,5,-0.26,242361058,62717,56.54,3880,3880,3840,5040,2720,3880,3864.36,0.86,0,-10049,3933,3906,3873,3846,3813,3890,3830,898,1160,500,2940,5,1,179600000,6951,0.00,0.00,10,0.03,0.00,0.00,5309,20240424,-27.10,3335,20241209,16.04,3940,-1.78,20250421,3420,13.16,20250207,5500,-29.64,20240424,3335,16.04,20241209,0.00,Y,451800,500,898 억,,1539214,N,N,293,N,00,N +20250423,101311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3870,-10,5,-0.26,181272176,46927,42.31,3880,3880,3840,5040,2720,3880,3862.85,0.86,0,-13439,3933,3906,3873,3846,3813,3890,3830,898,1160,500,2940,5,1,179600000,6951,0.00,0.00,10,0.03,0.00,0.00,5309,20240424,-27.10,3335,20241209,16.04,3940,-1.78,20250421,3420,13.16,20250207,5500,-29.64,20240424,3335,16.04,20241209,0.00,Y,451800,500,898 억,,1539214,N,N,293,N,00,N +20250423,091318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3880,0,3,0.00,48943555,12667,11.42,3880,3880,3840,5040,2720,3880,3863.86,0.86,0,-1096,3933,3906,3873,3846,3813,3890,3830,898,1160,500,2940,5,1,179600000,6968,0.00,0.00,10,0.01,0.00,0.00,5309,20240424,-26.92,3335,20241209,16.34,3940,-1.52,20250421,3420,13.45,20250207,5500,-29.45,20240424,3335,16.34,20241209,0.00,Y,451800,500,898 억,,1539214,N,N,293,N,00,N 20250422,161236,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3880,-30,5,-0.77,430001271,110917,74.35,3900,3900,3840,5080,2740,3910,3876.78,0.88,0,-32465,3963,3936,3913,3886,3863,3950,3900,898,1170,500,2970,5,1,179600000,6968,0.00,0.00,10,0.06,0.00,0.00,5309,20240424,-26.92,3335,20241209,16.34,3940,-1.52,20250421,3420,13.45,20250207,5500,-29.45,20240424,3335,16.34,20241209,0.00,Y,451800,500,898 억,,1575748,N,N,293,N,00,N 20250422,151259,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3880,-30,5,-0.77,413664241,106704,71.52,3900,3900,3840,5080,2740,3910,3876.75,0.88,0,-31113,3963,3936,3913,3886,3863,3950,3900,898,1170,500,2970,5,1,179600000,6968,0.00,0.00,10,0.06,0.00,0.00,5309,20240424,-26.92,3335,20241209,16.34,3940,-1.52,20250421,3420,13.45,20250207,5500,-29.45,20240424,3335,16.34,20241209,0.00,Y,451800,500,898 억,,1575748,N,N,8,N,00,N 20250422,141300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3870,-40,5,-1.02,342355866,88275,59.17,3900,3900,3840,5080,2740,3910,3878.29,0.88,0,-25064,3963,3936,3913,3886,3863,3950,3900,898,1170,500,2970,5,1,179600000,6951,0.00,0.00,10,0.05,0.00,0.00,5309,20240424,-27.10,3335,20241209,16.04,3940,-1.78,20250421,3420,13.16,20250207,5500,-29.64,20240424,3335,16.04,20241209,0.00,Y,451800,500,898 억,,1575748,N,N,8,N,00,N diff --git a/452160/price/prices-20250401.csv b/452160/price/prices-20250401.csv index 06588709a911..b05a88d998c2 100644 --- a/452160/price/prices-20250401.csv +++ b/452160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,185,2,3.84,146657942,29340,153.16,4815,5140,4815,6250,3375,4815,4998.51,1.61,0,7566,4978,4896,4848,4766,4718,4872,4742,19,1435,100,2980,10,1,9617527,481,24.15,1.26,12,0.31,207.00,3963.00,20550,20240415,-75.67,3810,20241210,31.23,7930,-36.95,20250212,3925,27.39,20250409,16850,-70.33,20240503,3810,31.23,20241210,2.11,Y,452160,100,19 억,,154671,N,N,2271,N,00,N +20250423,151307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,180,2,3.74,145836492,29176,152.31,4815,5140,4815,6250,3375,4815,4998.51,1.61,0,7590,4978,4896,4848,4766,4718,4872,4742,19,1435,100,2980,5,1,9617527,480,24.13,1.26,12,0.30,207.00,3963.00,20550,20240415,-75.69,3810,20241210,31.10,7930,-37.01,20250212,3925,27.26,20250409,16850,-70.36,20240503,3810,31.10,20241210,2.11,Y,452160,100,19 억,,154671,N,N,4431,N,00,N +20250423,141306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,180,2,3.74,132664787,26545,138.57,4815,5140,4815,6250,3375,4815,4997.73,1.61,0,7415,4978,4896,4848,4766,4718,4872,4742,19,1435,100,2980,5,1,9617527,480,24.13,1.26,12,0.28,207.00,3963.00,20550,20240415,-75.69,3810,20241210,31.10,7930,-37.01,20250212,3925,27.26,20250409,16850,-70.36,20240503,3810,31.10,20241210,2.11,Y,452160,100,19 억,,154671,N,N,4431,N,00,N +20250423,131305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,165,2,3.43,125458172,25098,131.02,4815,5140,4815,6250,3375,4815,4998.73,1.61,0,7459,4978,4896,4848,4766,4718,4872,4742,19,1435,100,2980,5,1,9617527,479,24.06,1.26,12,0.26,207.00,3963.00,20550,20240415,-75.77,3810,20241210,30.71,7930,-37.20,20250212,3925,26.88,20250409,16850,-70.45,20240503,3810,30.71,20241210,2.11,Y,452160,100,19 억,,154671,N,N,4431,N,00,N +20250423,121309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,185,2,3.84,119836427,23968,125.12,4815,5140,4815,6250,3375,4815,4999.85,1.61,0,7214,4978,4896,4848,4766,4718,4872,4742,19,1435,100,2980,10,1,9617527,481,24.15,1.26,12,0.25,207.00,3963.00,20550,20240415,-75.67,3810,20241210,31.23,7930,-36.95,20250212,3925,27.39,20250409,16850,-70.33,20240503,3810,31.23,20241210,2.11,Y,452160,100,19 억,,154671,N,N,4431,N,00,N +20250423,111309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,195,2,4.05,51581695,10429,54.44,4815,5030,4815,6250,3375,4815,4945.99,1.61,0,2177,4978,4896,4848,4766,4718,4872,4742,19,1435,100,2980,10,1,9617527,482,24.20,1.26,12,0.11,207.00,3963.00,20550,20240415,-75.62,3810,20241210,31.50,7930,-36.82,20250212,3925,27.64,20250409,16850,-70.27,20240503,3810,31.50,20241210,2.11,Y,452160,100,19 억,,154671,N,N,4431,N,00,N +20250423,101311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,135,2,2.80,31568470,6419,33.51,4815,4990,4815,6250,3375,4815,4917.97,1.61,0,375,4978,4896,4848,4766,4718,4872,4742,19,1435,100,2980,5,1,9617527,476,23.91,1.25,12,0.07,207.00,3963.00,20550,20240415,-75.91,3810,20241210,29.92,7930,-37.58,20250212,3925,26.11,20250409,16850,-70.62,20240503,3810,29.92,20241210,2.11,Y,452160,100,19 억,,154671,N,N,4431,N,00,N +20250423,091318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,105,2,2.18,11825100,2438,12.73,4815,4940,4815,6250,3375,4815,4850.33,1.61,0,-93,4978,4896,4848,4766,4718,4872,4742,19,1435,100,2980,5,1,9617527,473,23.77,1.24,12,0.03,207.00,3963.00,20550,20240415,-76.06,3810,20241210,29.13,7930,-37.96,20250212,3925,25.35,20250409,16850,-70.80,20240503,3810,29.13,20241210,2.11,Y,452160,100,19 억,,154671,N,N,4431,N,00,N 20250422,161236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-90,5,-1.83,91982240,18933,69.82,4905,4930,4800,6370,3435,4905,4858.32,1.67,0,-5930,5081,4992,4896,4807,4711,5037,4852,19,1465,100,3040,5,1,9617527,463,23.26,1.21,12,0.20,207.00,3963.00,20550,20240415,-76.57,3810,20241210,26.38,7930,-39.28,20250212,3925,22.68,20250409,16850,-71.42,20240503,3810,26.38,20241210,2.15,Y,452160,100,19 억,,160499,N,N,4431,N,00,N 20250422,151259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-75,5,-1.53,83134305,17093,63.04,4905,4930,4800,6370,3435,4905,4863.65,1.67,0,-5152,5081,4992,4896,4807,4711,5037,4852,19,1465,100,3040,5,1,9617527,465,23.33,1.22,12,0.18,207.00,3963.00,20550,20240415,-76.50,3810,20241210,26.77,7930,-39.09,20250212,3925,23.06,20250409,16850,-71.34,20240503,3810,26.77,20241210,2.15,Y,452160,100,19 억,,160499,N,N,539,N,00,N 20250422,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-45,5,-0.92,68640010,14108,52.03,4905,4930,4800,6370,3435,4905,4865.33,1.67,0,-5079,5081,4992,4896,4807,4711,5037,4852,19,1465,100,3040,5,1,9617527,467,23.48,1.23,12,0.15,207.00,3963.00,20550,20240415,-76.35,3810,20241210,27.56,7930,-38.71,20250212,3925,23.82,20250409,16850,-71.16,20240503,3810,27.56,20241210,2.15,Y,452160,100,19 억,,160499,N,N,539,N,00,N diff --git a/452190/price/prices-20250401.csv b/452190/price/prices-20250401.csv index e7894257a118..6d5d7b4728a2 100644 --- a/452190/price/prices-20250401.csv +++ b/452190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,170,2,3.06,3044467165,537174,158.36,5650,5730,5600,7220,3900,5560,5667.01,0.83,0,8309,5700,5630,5530,5460,5360,5665,5495,26,1660,100,3550,10,1,23366557,1339,-62.97,4.72,12,2.30,-91.00,1213.00,8180,20250317,-29.95,2770,20241209,106.86,8180,-29.95,20250317,3110,84.24,20250102,8180,-29.95,20250317,2770,106.86,20241209,7.34,Y,452190,100,25 억,,194601,N,N,7608,N,00,N +20250423,151308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,120,2,2.16,2663189775,470435,138.69,5650,5710,5600,7220,3900,5560,5661.12,0.83,0,11821,5700,5630,5530,5460,5360,5665,5495,26,1660,100,3550,10,1,23366557,1327,-62.42,4.68,12,2.01,-91.00,1213.00,8180,20250317,-30.56,2770,20241209,105.05,8180,-30.56,20250317,3110,82.64,20250102,8180,-30.56,20250317,2770,105.05,20241209,7.34,Y,452190,100,25 억,,194601,N,N,3826,N,00,N +20250423,141306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,110,2,1.98,2117188255,374263,110.34,5650,5700,5600,7220,3900,5560,5656.95,0.83,0,2784,5700,5630,5530,5460,5360,5665,5495,26,1660,100,3550,10,1,23366557,1325,-62.31,4.67,12,1.60,-91.00,1213.00,8180,20250317,-30.68,2770,20241209,104.69,8180,-30.68,20250317,3110,82.32,20250102,8180,-30.68,20250317,2770,104.69,20241209,7.34,Y,452190,100,25 억,,194601,N,N,3826,N,00,N +20250423,131305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,110,2,1.98,1833682160,324335,95.62,5650,5700,5600,7220,3900,5560,5653.67,0.83,0,7532,5700,5630,5530,5460,5360,5665,5495,26,1660,100,3550,10,1,23366557,1325,-62.31,4.67,12,1.39,-91.00,1213.00,8180,20250317,-30.68,2770,20241209,104.69,8180,-30.68,20250317,3110,82.32,20250102,8180,-30.68,20250317,2770,104.69,20241209,7.34,Y,452190,100,25 억,,194601,N,N,3826,N,00,N +20250423,121309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,120,2,2.16,1610727755,285039,84.03,5650,5700,5600,7220,3900,5560,5650.90,0.83,0,13575,5700,5630,5530,5460,5360,5665,5495,26,1660,100,3550,10,1,23366557,1327,-62.42,4.68,12,1.22,-91.00,1213.00,8180,20250317,-30.56,2770,20241209,105.05,8180,-30.56,20250317,3110,82.64,20250102,8180,-30.56,20250317,2770,105.05,20241209,7.34,Y,452190,100,25 억,,194601,N,N,3826,N,00,N +20250423,111309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,50,2,0.90,1410019130,249504,73.56,5650,5700,5600,7220,3900,5560,5651.29,0.83,0,5301,5700,5630,5530,5460,5360,5665,5495,26,1660,100,3550,10,1,23366557,1311,-61.65,4.62,12,1.07,-91.00,1213.00,8180,20250317,-31.42,2770,20241209,102.53,8180,-31.42,20250317,3110,80.39,20250102,8180,-31.42,20250317,2770,102.53,20241209,7.34,Y,452190,100,25 억,,194601,N,N,3826,N,00,N +20250423,101312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5660,100,2,1.80,1136224230,200936,59.24,5650,5700,5600,7220,3900,5560,5654.66,0.83,0,7291,5700,5630,5530,5460,5360,5665,5495,26,1660,100,3550,10,1,23366557,1323,-62.20,4.67,12,0.86,-91.00,1213.00,8180,20250317,-30.81,2770,20241209,104.33,8180,-30.81,20250317,3110,81.99,20250102,8180,-30.81,20250317,2770,104.33,20241209,7.34,Y,452190,100,25 억,,194601,N,N,3826,N,00,N +20250423,091318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,90,2,1.62,515947450,91084,26.85,5650,5700,5630,7220,3900,5560,5664.52,0.83,0,920,5700,5630,5530,5460,5360,5665,5495,26,1660,100,3550,10,1,23366557,1320,-62.09,4.66,12,0.39,-91.00,1213.00,8180,20250317,-30.93,2770,20241209,103.97,8180,-30.93,20250317,3110,81.67,20250102,8180,-30.93,20250317,2770,103.97,20241209,7.34,Y,452190,100,25 억,,194601,N,N,3826,N,00,N 20250422,161237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-10,5,-0.18,1808149035,327939,62.16,5490,5600,5430,7240,3900,5570,5513.57,0.78,0,9217,5830,5700,5600,5470,5370,5765,5535,26,1670,100,3560,10,1,23366557,1299,-61.10,4.58,12,1.40,-91.00,1213.00,8180,20250317,-32.03,2770,20241209,100.72,8180,-32.03,20250317,3110,78.78,20250102,8180,-32.03,20250317,2770,100.72,20241209,7.27,Y,452190,100,25 억,,182823,N,N,3826,N,00,N 20250422,151300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-10,5,-0.18,1702635265,308916,58.55,5490,5600,5430,7240,3900,5570,5511.64,0.78,0,6821,5830,5700,5600,5470,5370,5765,5535,26,1670,100,3560,10,1,23366557,1299,-61.10,4.58,12,1.32,-91.00,1213.00,8180,20250317,-32.03,2770,20241209,100.72,8180,-32.03,20250317,3110,78.78,20250102,8180,-32.03,20250317,2770,100.72,20241209,7.27,Y,452190,100,25 억,,182823,N,N,3199,N,00,N 20250422,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5480,-90,5,-1.62,1433355470,260288,49.34,5490,5600,5430,7240,3900,5570,5506.81,0.78,0,11850,5830,5700,5600,5470,5370,5765,5535,26,1670,100,3560,10,1,23366557,1280,-60.22,4.52,12,1.11,-91.00,1213.00,8180,20250317,-33.01,2770,20241209,97.83,8180,-33.01,20250317,3110,76.21,20250102,8180,-33.01,20250317,2770,97.83,20241209,7.27,Y,452190,100,25 억,,182823,N,N,3199,N,00,N diff --git a/452200/price/prices-20250401.csv b/452200/price/prices-20250401.csv index 45bdc9dbfee7..f9d5a7d520f1 100644 --- a/452200/price/prices-20250401.csv +++ b/452200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4075,85,2,2.13,195634181,47884,222.86,4060,4140,4020,5180,2795,3990,4085.59,2.05,0,18564,4110,4050,4015,3955,3920,4080,3985,22,1190,100,2550,5,1,22162300,903,-6.59,3.23,12,0.22,-618.00,1263.00,16000,20240503,-74.53,3405,20250409,19.68,5220,-21.93,20250228,3405,19.68,20250409,16000,-74.53,20240503,3405,19.68,20250409,1.66,Y,452200,100,22 억,,454937,N,N,1945,N,00,N +20250423,151308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4080,90,2,2.26,192697691,47164,219.51,4060,4140,4020,5180,2795,3990,4085.69,2.05,0,18692,4110,4050,4015,3955,3920,4080,3985,22,1190,100,2550,5,1,22162300,904,-6.60,3.23,12,0.21,-618.00,1263.00,16000,20240503,-74.50,3405,20250409,19.82,5220,-21.84,20250228,3405,19.82,20250409,16000,-74.50,20240503,3405,19.82,20250409,1.66,Y,452200,100,22 억,,454937,N,N,731,N,00,N +20250423,141307,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4115,125,2,3.13,135750726,33204,154.54,4060,4140,4020,5180,2795,3990,4088.38,2.05,0,9938,4110,4050,4015,3955,3920,4080,3985,22,1190,100,2550,5,1,22162300,912,-6.66,3.26,12,0.15,-618.00,1263.00,16000,20240503,-74.28,3405,20250409,20.85,5220,-21.17,20250228,3405,20.85,20250409,16000,-74.28,20240503,3405,20.85,20250409,1.66,Y,452200,100,22 억,,454937,N,N,731,N,00,N +20250423,131305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4120,130,2,3.26,121381206,29709,138.27,4060,4140,4020,5180,2795,3990,4085.67,2.05,0,7814,4110,4050,4015,3955,3920,4080,3985,22,1190,100,2550,5,1,22162300,913,-6.67,3.26,12,0.13,-618.00,1263.00,16000,20240503,-74.25,3405,20250409,21.00,5220,-21.07,20250228,3405,21.00,20250409,16000,-74.25,20240503,3405,21.00,20250409,1.66,Y,452200,100,22 억,,454937,N,N,731,N,00,N +20250423,121309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4115,125,2,3.13,108320821,26537,123.51,4060,4140,4020,5180,2795,3990,4081.88,2.05,0,7022,4110,4050,4015,3955,3920,4080,3985,22,1190,100,2550,5,1,22162300,912,-6.66,3.26,12,0.12,-618.00,1263.00,16000,20240503,-74.28,3405,20250409,20.85,5220,-21.17,20250228,3405,20.85,20250409,16000,-74.28,20240503,3405,20.85,20250409,1.66,Y,452200,100,22 억,,454937,N,N,731,N,00,N +20250423,111310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4080,90,2,2.26,68931826,16943,78.86,4060,4100,4020,5180,2795,3990,4068.45,2.05,0,6612,4110,4050,4015,3955,3920,4080,3985,22,1190,100,2550,5,1,22162300,904,-6.60,3.23,12,0.08,-618.00,1263.00,16000,20240503,-74.50,3405,20250409,19.82,5220,-21.84,20250228,3405,19.82,20250409,16000,-74.50,20240503,3405,19.82,20250409,1.66,Y,452200,100,22 억,,454937,N,N,731,N,00,N +20250423,101312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4085,95,2,2.38,55363484,13622,63.40,4060,4090,4020,5180,2795,3990,4064.27,2.05,0,5904,4110,4050,4015,3955,3920,4080,3985,22,1190,100,2550,5,1,22162300,905,-6.61,3.23,12,0.06,-618.00,1263.00,16000,20240503,-74.47,3405,20250409,19.97,5220,-21.74,20250228,3405,19.97,20250409,16000,-74.47,20240503,3405,19.97,20250409,1.66,Y,452200,100,22 억,,454937,N,N,731,N,00,N +20250423,091318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4045,55,2,1.38,3762105,934,4.35,4060,4060,4020,5180,2795,3990,4027.95,2.05,0,-500,4110,4050,4015,3955,3920,4080,3985,22,1190,100,2550,5,1,22162300,896,-6.55,3.20,12,0.00,-618.00,1263.00,16000,20240503,-74.72,3405,20250409,18.80,5220,-22.51,20250228,3405,18.80,20250409,16000,-74.72,20240503,3405,18.80,20250409,1.66,Y,452200,100,22 억,,454937,N,N,731,N,00,N 20250422,161237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3990,-30,5,-0.75,86250534,21486,116.70,3980,4075,3980,5220,2815,4020,4014.27,2.03,0,4971,4160,4090,4030,3960,3900,4125,3995,22,1200,100,2570,5,1,22162300,884,-6.46,3.16,12,0.10,-618.00,1263.00,16000,20240503,-75.06,3405,20250409,17.18,5220,-23.56,20250228,3405,17.18,20250409,16000,-75.06,20240503,3405,17.18,20250409,1.67,Y,452200,100,22 억,,450062,N,N,731,N,00,N 20250422,151300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-5,5,-0.12,78786139,19618,106.56,3980,4075,3980,5220,2815,4020,4016.01,2.03,0,4990,4160,4090,4030,3960,3900,4125,3995,22,1200,100,2570,5,1,22162300,890,-6.50,3.18,12,0.09,-618.00,1263.00,16000,20240503,-74.91,3405,20250409,17.91,5220,-23.08,20250228,3405,17.91,20250409,16000,-74.91,20240503,3405,17.91,20250409,1.67,Y,452200,100,22 억,,450062,N,N,654,N,00,N 20250422,141301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4010,-10,5,-0.25,74787214,18621,101.14,3980,4075,3980,5220,2815,4020,4016.28,2.03,0,5071,4160,4090,4030,3960,3900,4125,3995,22,1200,100,2570,5,1,22162300,889,-6.49,3.17,12,0.08,-618.00,1263.00,16000,20240503,-74.94,3405,20250409,17.77,5220,-23.18,20250228,3405,17.77,20250409,16000,-74.94,20240503,3405,17.77,20250409,1.67,Y,452200,100,22 억,,450062,N,N,654,N,00,N diff --git a/452260/price/prices-20250401.csv b/452260/price/prices-20250401.csv index 029be2d3a95b..f1563b293cf7 100644 --- a/452260/price/prices-20250401.csv +++ b/452260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1141,5,2,0.44,529356507,463430,59.06,1143,1151,1131,1476,796,1136,1142.27,2.37,0,-30824,1181,1158,1145,1122,1109,1152,1116,969,340,500,840,1,1,193859610,2212,-11.89,0.28,12,0.24,-96.00,4080.00,1590,20241008,-28.24,1010,20240805,12.97,1515,-24.69,20250213,1064,7.24,20250409,1590,-28.24,20241008,1010,12.97,20240805,1.76,Y,452260,500,969 억,,4588312,N,N,27386,N,00,N +20250423,151308,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1140,4,2,0.35,503880558,441079,56.21,1143,1151,1131,1476,796,1136,1142.38,2.37,0,-30589,1181,1158,1145,1122,1109,1152,1116,969,340,500,840,1,1,193859610,2210,-11.88,0.28,12,0.23,-96.00,4080.00,1590,20241008,-28.30,1010,20240805,12.87,1515,-24.75,20250213,1064,7.14,20250409,1590,-28.30,20241008,1010,12.87,20240805,1.76,Y,452260,500,969 억,,4588312,N,N,56092,N,00,N +20250423,141307,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1141,5,2,0.44,358769346,313351,39.93,1143,1151,1138,1476,796,1136,1144.94,2.37,0,9808,1181,1158,1145,1122,1109,1152,1116,969,340,500,840,1,1,193859610,2212,-11.89,0.28,12,0.16,-96.00,4080.00,1590,20241008,-28.24,1010,20240805,12.97,1515,-24.69,20250213,1064,7.24,20250409,1590,-28.24,20241008,1010,12.97,20240805,1.76,Y,452260,500,969 억,,4588312,N,N,56092,N,00,N +20250423,131306,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1143,7,2,0.62,312756934,273053,34.80,1143,1151,1138,1476,796,1136,1145.41,2.37,0,16740,1181,1158,1145,1122,1109,1152,1116,969,340,500,840,1,1,193859610,2216,-11.91,0.28,12,0.14,-96.00,4080.00,1590,20241008,-28.11,1010,20240805,13.17,1515,-24.55,20250213,1064,7.42,20250409,1590,-28.11,20241008,1010,13.17,20240805,1.76,Y,452260,500,969 억,,4588312,N,N,56092,N,00,N +20250423,121310,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1146,10,2,0.88,239277800,208832,26.61,1143,1151,1138,1476,796,1136,1145.79,2.37,0,24611,1181,1158,1145,1122,1109,1152,1116,969,340,500,840,1,1,193859610,2222,-11.94,0.28,12,0.11,-96.00,4080.00,1590,20241008,-27.92,1010,20240805,13.47,1515,-24.36,20250213,1064,7.71,20250409,1590,-27.92,20241008,1010,13.47,20240805,1.76,Y,452260,500,969 억,,4588312,N,N,56092,N,00,N +20250423,111310,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1146,10,2,0.88,182451101,159259,20.29,1143,1151,1138,1476,796,1136,1145.63,2.37,0,22699,1181,1158,1145,1122,1109,1152,1116,969,340,500,840,1,1,193859610,2222,-11.94,0.28,12,0.08,-96.00,4080.00,1590,20241008,-27.92,1010,20240805,13.47,1515,-24.36,20250213,1064,7.71,20250409,1590,-27.92,20241008,1010,13.47,20240805,1.76,Y,452260,500,969 억,,4588312,N,N,56092,N,00,N +20250423,101312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1148,12,2,1.06,135774241,118616,15.12,1143,1150,1138,1476,796,1136,1144.65,2.37,0,16701,1181,1158,1145,1122,1109,1152,1116,969,340,500,840,1,1,193859610,2226,-11.96,0.28,12,0.06,-96.00,4080.00,1590,20241008,-27.80,1010,20240805,13.66,1515,-24.22,20250213,1064,7.89,20250409,1590,-27.80,20241008,1010,13.66,20240805,1.76,Y,452260,500,969 억,,4588312,N,N,56092,N,00,N +20250423,091319,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1145,9,2,0.79,64142729,56158,7.16,1143,1148,1138,1476,796,1136,1142.18,2.37,0,9516,1181,1158,1145,1122,1109,1152,1116,969,340,500,840,1,1,193859610,2220,-11.93,0.28,12,0.03,-96.00,4080.00,1590,20241008,-27.99,1010,20240805,13.37,1515,-24.42,20250213,1064,7.61,20250409,1590,-27.99,20241008,1010,13.37,20240805,1.76,Y,452260,500,969 억,,4588312,N,N,56092,N,00,N 20250422,161237,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1136,-32,5,-2.74,900068311,784521,237.09,1152,1168,1132,1518,818,1168,1147.28,2.38,0,-21295,1190,1178,1166,1154,1142,1173,1149,969,350,500,860,1,1,193859610,2202,-11.83,0.28,12,0.40,-96.00,4080.00,1590,20241008,-28.55,1010,20240805,12.48,1515,-25.02,20250213,1064,6.77,20250409,1590,-28.55,20241008,1010,12.48,20240805,1.78,Y,452260,500,969 억,,4612142,N,N,56092,N,00,N 20250422,151300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1136,-32,5,-2.74,867120591,755499,228.32,1152,1168,1132,1518,818,1168,1147.75,2.38,0,-7920,1190,1178,1166,1154,1142,1173,1149,969,350,500,860,1,1,193859610,2202,-11.83,0.28,12,0.39,-96.00,4080.00,1590,20241008,-28.55,1010,20240805,12.48,1515,-25.02,20250213,1064,6.77,20250409,1590,-28.55,20241008,1010,12.48,20240805,1.78,Y,452260,500,969 억,,4612142,N,N,4005,N,00,N 20250422,141301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1139,-29,5,-2.48,799189411,695707,210.25,1152,1168,1132,1518,818,1168,1148.74,2.38,0,23481,1190,1178,1166,1154,1142,1173,1149,969,350,500,860,1,1,193859610,2208,-11.86,0.28,12,0.36,-96.00,4080.00,1590,20241008,-28.36,1010,20240805,12.77,1515,-24.82,20250213,1064,7.05,20250409,1590,-28.36,20241008,1010,12.77,20240805,1.78,Y,452260,500,969 억,,4612142,N,N,4005,N,00,N diff --git a/452280/price/prices-20250401.csv b/452280/price/prices-20250401.csv index 856e866d53de..609a76d56bd1 100644 --- a/452280/price/prices-20250401.csv +++ b/452280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161245,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7180,320,2,4.66,1658309430,232377,603.01,6910,7270,6870,8910,4810,6860,7136.27,0.97,0,8523,7040,6950,6780,6690,6520,6995,6735,86,2050,500,4250,10,1,17252250,1239,29.43,2.09,12,1.35,244.00,3440.00,15750,20240827,-54.41,5410,20240419,32.72,9690,-25.90,20250121,5910,21.49,20250407,15750,-54.41,20240827,5800,23.79,20241209,4.29,Y,452280,500,86 억,,166601,N,N,4775,N,00,N +20250423,151309,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7170,310,2,4.52,1628121410,228168,592.09,6910,7270,6870,8910,4810,6860,7135.63,0.97,0,7051,7040,6950,6780,6690,6520,6995,6735,86,2050,500,4250,10,1,17252250,1237,29.39,2.08,12,1.32,244.00,3440.00,15750,20240827,-54.48,5410,20240419,32.53,9690,-26.01,20250121,5910,21.32,20250407,15750,-54.48,20240827,5800,23.62,20241209,4.29,Y,452280,500,86 억,,166601,N,N,813,N,00,N +20250423,141307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7170,310,2,4.52,1518729470,212858,552.36,6910,7270,6870,8910,4810,6860,7134.94,0.97,0,5804,7040,6950,6780,6690,6520,6995,6735,86,2050,500,4250,10,1,17252250,1237,29.39,2.08,12,1.23,244.00,3440.00,15750,20240827,-54.48,5410,20240419,32.53,9690,-26.01,20250121,5910,21.32,20250407,15750,-54.48,20240827,5800,23.62,20241209,4.29,Y,452280,500,86 억,,166601,N,N,813,N,00,N +20250423,131306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7210,350,2,5.10,1466776440,205641,533.63,6910,7270,6870,8910,4810,6860,7132.70,0.97,0,5548,7040,6950,6780,6690,6520,6995,6735,86,2050,500,4250,10,1,17252250,1244,29.55,2.10,12,1.19,244.00,3440.00,15750,20240827,-54.22,5410,20240419,33.27,9690,-25.59,20250121,5910,22.00,20250407,15750,-54.22,20240827,5800,24.31,20241209,4.29,Y,452280,500,86 억,,166601,N,N,813,N,00,N +20250423,121310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7200,340,2,4.96,1410957910,197868,513.46,6910,7270,6870,8910,4810,6860,7130.80,0.97,0,1432,7040,6950,6780,6690,6520,6995,6735,86,2050,500,4250,10,1,17252250,1242,29.51,2.09,12,1.15,244.00,3440.00,15750,20240827,-54.29,5410,20240419,33.09,9690,-25.70,20250121,5910,21.83,20250407,15750,-54.29,20240827,5800,24.14,20241209,4.29,Y,452280,500,86 억,,166601,N,N,813,N,00,N +20250423,111310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7200,340,2,4.96,1240084630,174203,452.05,6910,7220,6870,8910,4810,6860,7118.62,0.97,0,-5452,7040,6950,6780,6690,6520,6995,6735,86,2050,500,4250,10,1,17252250,1242,29.51,2.09,12,1.01,244.00,3440.00,15750,20240827,-54.29,5410,20240419,33.09,9690,-25.70,20250121,5910,21.83,20250407,15750,-54.29,20240827,5800,24.14,20241209,4.29,Y,452280,500,86 억,,166601,N,N,813,N,00,N +20250423,101313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7160,300,2,4.37,921683470,129921,337.14,6910,7220,6870,8910,4810,6860,7094.18,0.97,0,-12632,7040,6950,6780,6690,6520,6995,6735,86,2050,500,4250,10,1,17252250,1235,29.34,2.08,12,0.75,244.00,3440.00,15750,20240827,-54.54,5410,20240419,32.35,9690,-26.11,20250121,5910,21.15,20250407,15750,-54.54,20240827,5800,23.45,20241209,4.29,Y,452280,500,86 억,,166601,N,N,813,N,00,N +20250423,091319,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6940,80,2,1.17,85170730,12302,31.92,6910,6990,6870,8910,4810,6860,6923.32,0.97,0,331,7040,6950,6780,6690,6520,6995,6735,86,2050,500,4250,10,1,17252250,1197,28.44,2.02,12,0.07,244.00,3440.00,15750,20240827,-55.94,5410,20240419,28.28,9690,-28.38,20250121,5910,17.43,20250407,15750,-55.94,20240827,5800,19.66,20241209,4.29,Y,452280,500,86 억,,166601,N,N,813,N,00,N 20250422,161238,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6860,80,2,1.18,261715800,38536,67.26,6710,6870,6610,8810,4750,6780,6791.46,0.94,0,4243,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1184,28.11,1.99,12,0.22,244.00,3440.00,15750,20240827,-56.44,5410,20240419,26.80,9690,-29.21,20250121,5910,16.07,20250407,15750,-56.44,20240827,5540,23.83,20240422,4.28,Y,452280,500,86 억,,161713,N,N,813,N,00,N 20250422,151300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6860,80,2,1.18,244138170,35973,62.79,6710,6870,6610,8810,4750,6780,6786.71,0.94,0,4454,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1184,28.11,1.99,12,0.21,244.00,3440.00,15750,20240827,-56.44,5410,20240419,26.80,9690,-29.21,20250121,5910,16.07,20250407,15750,-56.44,20240827,5540,23.83,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N 20250422,141302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,30,2,0.44,179523520,26529,46.30,6710,6850,6610,8810,4750,6780,6767.07,0.94,0,-165,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1175,27.91,1.98,12,0.15,244.00,3440.00,15750,20240827,-56.76,5410,20240419,25.88,9690,-29.72,20250121,5910,15.23,20250407,15750,-56.76,20240827,5540,22.92,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N diff --git a/452300/price/prices-20250401.csv b/452300/price/prices-20250401.csv index b971722cf77e..3c4ab5acc245 100644 --- a/452300/price/prices-20250401.csv +++ b/452300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,-75,5,-2.22,6522123363,1924329,85.61,3405,3530,3200,4385,2365,3375,3389.45,5.02,0,-151405,4015,3695,3500,3180,2985,3597,3082,28,1010,200,2360,5,1,14096380,465,25.38,1.44,12,13.65,130.00,2297.00,4860,20240510,-32.10,2320,20241115,42.24,3885,-15.06,20250421,2435,35.52,20250203,4860,-32.10,20240510,2320,42.24,20241115,1.62,Y,452300,200,28 억,,708243,N,N,43149,N,00,N +20250423,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3355,-20,5,-0.59,6263665152,1846254,82.13,3405,3530,3200,4385,2365,3375,3392.64,5.02,0,-160432,4015,3695,3500,3180,2985,3597,3082,28,1010,200,2360,5,1,14096380,473,25.81,1.46,12,13.10,130.00,2297.00,4860,20240510,-30.97,2320,20241115,44.61,3885,-13.64,20250421,2435,37.78,20250203,4860,-30.97,20240510,2320,44.61,20241115,1.62,Y,452300,200,28 억,,708243,N,N,10590,N,00,N +20250423,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3355,-20,5,-0.59,3669694031,1087119,48.36,3405,3530,3200,4385,2365,3375,3375.61,5.02,0,-41767,4015,3695,3500,3180,2985,3597,3082,28,1010,200,2360,5,1,14096380,473,25.81,1.46,12,7.71,130.00,2297.00,4860,20240510,-30.97,2320,20241115,44.61,3885,-13.64,20250421,2435,37.78,20250203,4860,-30.97,20240510,2320,44.61,20241115,1.62,Y,452300,200,28 억,,708243,N,N,10590,N,00,N +20250423,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3285,-90,5,-2.67,1916510871,576014,25.62,3405,3450,3200,4385,2365,3375,3327.18,5.02,0,19622,4015,3695,3500,3180,2985,3597,3082,28,1010,200,2360,5,1,14096380,463,25.27,1.43,12,4.09,130.00,2297.00,4860,20240510,-32.41,2320,20241115,41.59,3885,-15.44,20250421,2435,34.91,20250203,4860,-32.41,20240510,2320,41.59,20241115,1.62,Y,452300,200,28 억,,708243,N,N,10590,N,00,N +20250423,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3295,-80,5,-2.37,1810337576,543892,24.20,3405,3450,3200,4385,2365,3375,3328.47,5.02,0,16727,4015,3695,3500,3180,2985,3597,3082,28,1010,200,2360,5,1,14096380,464,25.35,1.43,12,3.86,130.00,2297.00,4860,20240510,-32.20,2320,20241115,42.03,3885,-15.19,20250421,2435,35.32,20250203,4860,-32.20,20240510,2320,42.03,20241115,1.62,Y,452300,200,28 억,,708243,N,N,10590,N,00,N +20250423,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3300,-75,5,-2.22,1713415855,514301,22.88,3405,3450,3200,4385,2365,3375,3331.52,5.02,0,15385,4015,3695,3500,3180,2985,3597,3082,28,1010,200,2360,5,1,14096380,465,25.38,1.44,12,3.65,130.00,2297.00,4860,20240510,-32.10,2320,20241115,42.24,3885,-15.06,20250421,2435,35.52,20250203,4860,-32.10,20240510,2320,42.24,20241115,1.62,Y,452300,200,28 억,,708243,N,N,10590,N,00,N +20250423,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3260,-115,5,-3.41,1317250235,392503,17.46,3405,3450,3260,4385,2365,3375,3356.01,5.02,0,-4370,4015,3695,3500,3180,2985,3597,3082,28,1010,200,2360,5,1,14096380,460,25.08,1.42,12,2.78,130.00,2297.00,4860,20240510,-32.92,2320,20241115,40.52,3885,-16.09,20250421,2435,33.88,20250203,4860,-32.92,20240510,2320,40.52,20241115,1.62,Y,452300,200,28 억,,708243,N,N,10590,N,00,N +20250423,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3360,-15,5,-0.44,530541025,155885,6.93,3405,3450,3350,4385,2365,3375,3403.46,5.02,0,-11765,4015,3695,3500,3180,2985,3597,3082,28,1010,200,2360,5,1,14096380,474,25.85,1.46,12,1.11,130.00,2297.00,4860,20240510,-30.86,2320,20241115,44.83,3885,-13.51,20250421,2435,37.99,20250203,4860,-30.86,20240510,2320,44.83,20241115,1.62,Y,452300,200,28 억,,708243,N,N,10590,N,00,N 20250422,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3375,-405,5,-10.71,7805739029,2238376,21.18,3745,3820,3305,4910,2650,3780,3487.35,6.10,0,-168156,4376,4077,3586,3287,2796,4227,3437,28,1130,200,2640,5,1,14096380,476,25.96,1.47,12,15.88,130.00,2297.00,4860,20240510,-30.56,2320,20241115,45.47,3885,-13.13,20250421,2435,38.60,20250203,4860,-30.56,20240510,2320,45.47,20241115,1.54,Y,452300,200,28 억,,860373,N,N,10590,N,00,N 20250422,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3335,-445,5,-11.77,7525626027,2154658,20.39,3745,3820,3305,4910,2650,3780,3492.55,6.10,0,-149861,4376,4077,3586,3287,2796,4227,3437,28,1130,200,2640,5,1,14096380,470,25.65,1.45,12,15.29,130.00,2297.00,4860,20240510,-31.38,2320,20241115,43.75,3885,-14.16,20250421,2435,36.96,20250203,4860,-31.38,20240510,2320,43.75,20241115,1.54,Y,452300,200,28 억,,860373,N,N,8065,N,00,N 20250422,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3360,-420,5,-11.11,7270730487,2078375,19.66,3745,3820,3305,4910,2650,3780,3498.10,6.10,0,-119027,4376,4077,3586,3287,2796,4227,3437,28,1130,200,2640,5,1,14096380,474,25.85,1.46,12,14.74,130.00,2297.00,4860,20240510,-30.86,2320,20241115,44.83,3885,-13.51,20250421,2435,37.99,20250203,4860,-30.86,20240510,2320,44.83,20241115,1.54,Y,452300,200,28 억,,860373,N,N,8065,N,00,N diff --git a/452400/price/prices-20250401.csv b/452400/price/prices-20250401.csv index ff5b39fc383a..361b23ab588c 100644 --- a/452400/price/prices-20250401.csv +++ b/452400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8760,230,2,2.70,66465025,7648,81.88,8580,8800,8530,11080,5980,8530,8690.00,1.25,0,1994,8703,8616,8513,8426,8323,8660,8470,45,2550,500,5450,10,1,9071428,795,76.17,0.64,12,0.08,115.00,13635.00,20000,20240823,-56.20,7700,20250409,13.77,11210,-21.86,20250224,7700,13.77,20250409,20000,-56.20,20240823,7700,13.77,20250409,1.09,Y,452400,500,45 억,,113115,N,N,61,N,00,N +20250423,151309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8750,220,2,2.58,62163185,7156,76.62,8580,8800,8530,11080,5980,8530,8686.86,1.25,0,1965,8703,8616,8513,8426,8323,8660,8470,45,2550,500,5450,10,1,9071428,794,76.09,0.64,12,0.08,115.00,13635.00,20000,20240823,-56.25,7700,20250409,13.64,11210,-21.94,20250224,7700,13.64,20250409,20000,-56.25,20240823,7700,13.64,20250409,1.09,Y,452400,500,45 억,,113115,N,N,93,N,00,N +20250423,141308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8760,230,2,2.70,57185785,6588,70.54,8580,8800,8530,11080,5980,8530,8680.30,1.25,0,1850,8703,8616,8513,8426,8323,8660,8470,45,2550,500,5450,10,1,9071428,795,76.17,0.64,12,0.07,115.00,13635.00,20000,20240823,-56.20,7700,20250409,13.77,11210,-21.86,20250224,7700,13.77,20250409,20000,-56.20,20240823,7700,13.77,20250409,1.09,Y,452400,500,45 억,,113115,N,N,93,N,00,N +20250423,131307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8720,190,2,2.23,40938815,4738,50.73,8580,8740,8530,11080,5980,8530,8640.53,1.25,0,1716,8703,8616,8513,8426,8323,8660,8470,45,2550,500,5450,10,1,9071428,791,75.83,0.64,12,0.05,115.00,13635.00,20000,20240823,-56.40,7700,20250409,13.25,11210,-22.21,20250224,7700,13.25,20250409,20000,-56.40,20240823,7700,13.25,20250409,1.09,Y,452400,500,45 억,,113115,N,N,93,N,00,N +20250423,121311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8690,160,2,1.88,32116595,3724,39.87,8580,8700,8530,11080,5980,8530,8624.22,1.25,0,1378,8703,8616,8513,8426,8323,8660,8470,45,2550,500,5450,10,1,9071428,788,75.57,0.64,12,0.04,115.00,13635.00,20000,20240823,-56.55,7700,20250409,12.86,11210,-22.48,20250224,7700,12.86,20250409,20000,-56.55,20240823,7700,12.86,20250409,1.09,Y,452400,500,45 억,,113115,N,N,93,N,00,N +20250423,111311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8660,130,2,1.52,26242935,3046,32.61,8580,8660,8530,11080,5980,8530,8615.54,1.25,0,1007,8703,8616,8513,8426,8323,8660,8470,45,2550,500,5450,10,1,9071428,786,75.30,0.64,12,0.03,115.00,13635.00,20000,20240823,-56.70,7700,20250409,12.47,11210,-22.75,20250224,7700,12.47,20250409,20000,-56.70,20240823,7700,12.47,20250409,1.09,Y,452400,500,45 억,,113115,N,N,93,N,00,N +20250423,101313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8580,50,2,0.59,7440525,867,9.28,8580,8620,8530,11080,5980,8530,8581.92,1.25,0,-109,8703,8616,8513,8426,8323,8660,8470,45,2550,500,5450,10,1,9071428,778,74.61,0.63,12,0.01,115.00,13635.00,20000,20240823,-57.10,7700,20250409,11.43,11210,-23.46,20250224,7700,11.43,20250409,20000,-57.10,20240823,7700,11.43,20250409,1.09,Y,452400,500,45 억,,113115,N,N,93,N,00,N +20250423,091320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,70,2,0.82,2378600,278,2.98,8580,8600,8530,11080,5980,8530,8556.12,1.25,0,-173,8703,8616,8513,8426,8323,8660,8470,45,2550,500,5450,10,1,9071428,780,74.78,0.63,12,0.00,115.00,13635.00,20000,20240823,-57.00,7700,20250409,11.69,11210,-23.28,20250224,7700,11.69,20250409,20000,-57.00,20240823,7700,11.69,20250409,1.09,Y,452400,500,45 억,,113115,N,N,93,N,00,N 20250422,161238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8530,-20,5,-0.23,78208985,9195,299.12,8500,8600,8410,11110,5990,8550,8505.58,1.24,0,897,8643,8596,8563,8516,8483,8580,8500,45,2560,500,5470,10,1,9071428,774,74.17,0.63,12,0.10,115.00,13635.00,20000,20240823,-57.35,7700,20250409,10.78,11210,-23.91,20250224,7700,10.78,20250409,20000,-57.35,20240823,7700,10.78,20250409,1.09,Y,452400,500,45 억,,112218,N,N,93,N,00,N 20250422,151301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8475,-75,5,-0.88,73048400,8589,279.41,8500,8600,8410,11110,5990,8550,8504.88,1.24,0,1123,8643,8596,8563,8516,8483,8580,8500,45,2560,500,5470,10,1,9071428,769,73.70,0.62,12,0.09,115.00,13635.00,20000,20240823,-57.62,7700,20250409,10.06,11210,-24.40,20250224,7700,10.06,20250409,20000,-57.62,20240823,7700,10.06,20250409,1.09,Y,452400,500,45 억,,112218,N,N,39,N,00,N 20250422,141302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,-60,5,-0.70,63677685,7482,243.40,8500,8600,8410,11110,5990,8550,8510.78,1.24,0,702,8643,8596,8563,8516,8483,8580,8500,45,2560,500,5470,10,1,9071428,770,73.83,0.62,12,0.08,115.00,13635.00,20000,20240823,-57.55,7700,20250409,10.26,11210,-24.26,20250224,7700,10.26,20250409,20000,-57.55,20240823,7700,10.26,20250409,1.09,Y,452400,500,45 억,,112218,N,N,39,N,00,N diff --git a/452430/price/prices-20250401.csv b/452430/price/prices-20250401.csv index 161f0288441b..e23311f61a0a 100644 --- a/452430/price/prices-20250401.csv +++ b/452430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17500,1210,2,7.43,2549366690,150007,372.37,16610,17590,16290,21150,11410,16290,16994.80,3.61,0,28807,17063,16676,16313,15926,15563,16870,16120,8,4860,100,11400,10,1,8146421,1426,-8.22,8.62,12,1.84,-2129.00,2031.00,31700,20240425,-44.79,9270,20241209,88.78,22000,-20.45,20250317,12560,39.33,20250203,31700,-44.79,20240425,9270,88.78,20241209,1.07,Y,452430,100,8 억,,294343,N,N,1805,N,00,N +20250423,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17510,1220,2,7.49,2474849630,145750,361.81,16610,17590,16290,21150,11410,16290,16980.10,3.61,0,28969,17063,16676,16313,15926,15563,16870,16120,8,4860,100,11400,10,1,8146421,1426,-8.22,8.62,12,1.79,-2129.00,2031.00,31700,20240425,-44.76,9270,20241209,88.89,22000,-20.41,20250317,12560,39.41,20250203,31700,-44.76,20240425,9270,88.89,20241209,1.07,Y,452430,100,8 억,,294343,N,N,1105,N,00,N +20250423,141308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,950,2,5.83,1989625570,117809,292.45,16610,17390,16290,21150,11410,16290,16888.57,3.61,0,21801,17063,16676,16313,15926,15563,16870,16120,8,4860,100,11400,10,1,8146421,1404,-8.10,8.49,12,1.45,-2129.00,2031.00,31700,20240425,-45.62,9270,20241209,85.98,22000,-21.64,20250317,12560,37.26,20250203,31700,-45.62,20240425,9270,85.98,20241209,1.07,Y,452430,100,8 억,,294343,N,N,1105,N,00,N +20250423,131307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,1000,2,6.14,1807388095,107241,266.21,16610,17390,16290,21150,11410,16290,16853.52,3.61,0,20222,17063,16676,16313,15926,15563,16870,16120,8,4860,100,11400,10,1,8146421,1409,-8.12,8.51,12,1.32,-2129.00,2031.00,31700,20240425,-45.46,9270,20241209,86.52,22000,-21.41,20250317,12560,37.66,20250203,31700,-45.46,20240425,9270,86.52,20241209,1.07,Y,452430,100,8 억,,294343,N,N,1105,N,00,N +20250423,121311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17275,985,2,6.05,1513137695,90167,223.83,16610,17390,16290,21150,11410,16290,16781.50,3.61,0,14193,17063,16676,16313,15926,15563,16870,16120,8,4860,100,11400,10,1,8146421,1407,-8.11,8.51,12,1.11,-2129.00,2031.00,31700,20240425,-45.50,9270,20241209,86.35,22000,-21.48,20250317,12560,37.54,20250203,31700,-45.50,20240425,9270,86.35,20241209,1.07,Y,452430,100,8 억,,294343,N,N,1105,N,00,N +20250423,111311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16820,530,2,3.25,1047912550,62925,156.20,16610,16980,16290,21150,11410,16290,16653.36,3.61,0,7490,17063,16676,16313,15926,15563,16870,16120,8,4860,100,11400,10,1,8146421,1370,-7.90,8.28,12,0.77,-2129.00,2031.00,31700,20240425,-46.94,9270,20241209,81.45,22000,-23.55,20250317,12560,33.92,20250203,31700,-46.94,20240425,9270,81.45,20241209,1.07,Y,452430,100,8 억,,294343,N,N,1105,N,00,N +20250423,101313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16900,610,2,3.74,677543200,40937,101.62,16610,16900,16290,21150,11410,16290,16550.88,3.61,0,3729,17063,16676,16313,15926,15563,16870,16120,8,4860,100,11400,10,1,8146421,1377,-7.94,8.32,12,0.50,-2129.00,2031.00,31700,20240425,-46.69,9270,20241209,82.31,22000,-23.18,20250317,12560,34.55,20250203,31700,-46.69,20240425,9270,82.31,20241209,1.07,Y,452430,100,8 억,,294343,N,N,1105,N,00,N +20250423,091320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16460,170,2,1.04,193227930,11664,28.95,16610,16790,16400,21150,11410,16290,16566.18,3.61,0,1,17063,16676,16313,15926,15563,16870,16120,8,4860,100,11400,10,1,8146421,1341,-7.73,8.10,12,0.14,-2129.00,2031.00,31700,20240425,-48.08,9270,20241209,77.56,22000,-25.18,20250317,12560,31.05,20250203,31700,-48.08,20240425,9270,77.56,20241209,1.07,Y,452430,100,8 억,,294343,N,N,1105,N,00,N 20250422,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16290,0,3,0.00,643197625,39471,47.71,16020,16700,15950,21150,11410,16290,16295.45,3.62,0,-589,16850,16570,16270,15990,15690,16710,16130,8,4860,100,11400,10,1,8146421,1327,-7.65,8.02,12,0.48,-2129.00,2031.00,31700,20240425,-48.61,9270,20241209,75.73,22000,-25.95,20250317,12560,29.70,20250203,31700,-48.61,20240425,9270,75.73,20241209,1.06,Y,452430,100,8 억,,294934,N,N,1105,N,00,N 20250422,151301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16230,-60,5,-0.37,636515485,39060,47.21,16020,16700,15950,21150,11410,16290,16295.84,3.62,0,-529,16850,16570,16270,15990,15690,16710,16130,8,4860,100,11400,10,1,8146421,1322,-7.62,7.99,12,0.48,-2129.00,2031.00,31700,20240425,-48.80,9270,20241209,75.08,22000,-26.23,20250317,12560,29.22,20250203,31700,-48.80,20240425,9270,75.08,20241209,1.06,Y,452430,100,8 억,,294934,N,N,439,N,00,N 20250422,141302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16220,-70,5,-0.43,610472335,37456,45.27,16020,16700,15950,21150,11410,16290,16298.39,3.62,0,-213,16850,16570,16270,15990,15690,16710,16130,8,4860,100,11400,10,1,8146421,1321,-7.62,7.99,12,0.46,-2129.00,2031.00,31700,20240425,-48.83,9270,20241209,74.97,22000,-26.27,20250317,12560,29.14,20250203,31700,-48.83,20240425,9270,74.97,20241209,1.06,Y,452430,100,8 억,,294934,N,N,439,N,00,N diff --git a/452450/price/prices-20250401.csv b/452450/price/prices-20250401.csv index 7708f69ebda4..cdb449156e72 100644 --- a/452450/price/prices-20250401.csv +++ b/452450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,230,2,2.49,19154647070,2003286,278.78,9510,9800,9360,11990,6470,9230,9561.97,1.25,0,-102325,9583,9406,9173,8996,8763,9495,9085,36,2760,100,6460,10,1,35826000,3389,29.02,5.84,12,5.59,326.00,1619.00,14390,20250219,-34.26,3605,20250204,162.41,14390,-34.26,20250219,3605,162.41,20250204,14390,-34.26,20250219,3605,162.41,20250204,1.19,Y,452450,100,35 억,,447229,N,N,9264,N,00,N +20250423,151310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,250,2,2.71,18711542945,1956449,272.26,9510,9800,9360,11990,6470,9230,9564.03,1.25,0,-108353,9583,9406,9173,8996,8763,9495,9085,36,2760,100,6460,10,1,35826000,3396,29.08,5.86,12,5.46,326.00,1619.00,14390,20250219,-34.12,3605,20250204,162.97,14390,-34.12,20250219,3605,162.97,20250204,14390,-34.12,20250219,3605,162.97,20250204,1.19,Y,452450,100,35 억,,447229,N,N,7675,N,00,N +20250423,141308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,230,2,2.49,17346715740,1811917,252.15,9510,9800,9360,11990,6470,9230,9573.68,1.25,0,-126954,9583,9406,9173,8996,8763,9495,9085,36,2760,100,6460,10,1,35826000,3389,29.02,5.84,12,5.06,326.00,1619.00,14390,20250219,-34.26,3605,20250204,162.41,14390,-34.26,20250219,3605,162.41,20250204,14390,-34.26,20250219,3605,162.41,20250204,1.19,Y,452450,100,35 억,,447229,N,N,7675,N,00,N +20250423,131307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,290,2,3.14,16637206120,1737201,241.75,9510,9800,9360,11990,6470,9230,9577.02,1.25,0,-117715,9583,9406,9173,8996,8763,9495,9085,36,2760,100,6460,10,1,35826000,3411,29.20,5.88,12,4.85,326.00,1619.00,14390,20250219,-33.84,3605,20250204,164.08,14390,-33.84,20250219,3605,164.08,20250204,14390,-33.84,20250219,3605,164.08,20250204,1.19,Y,452450,100,35 억,,447229,N,N,7675,N,00,N +20250423,121311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,260,2,2.82,15893486890,1659061,230.88,9510,9800,9360,11990,6470,9230,9579.81,1.25,0,-118252,9583,9406,9173,8996,8763,9495,9085,36,2760,100,6460,10,1,35826000,3400,29.11,5.86,12,4.63,326.00,1619.00,14390,20250219,-34.05,3605,20250204,163.25,14390,-34.05,20250219,3605,163.25,20250204,14390,-34.05,20250219,3605,163.25,20250204,1.19,Y,452450,100,35 억,,447229,N,N,7675,N,00,N +20250423,111311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,200,2,2.17,14626282640,1525815,212.34,9510,9800,9360,11990,6470,9230,9585.88,1.25,0,-120390,9583,9406,9173,8996,8763,9495,9085,36,2760,100,6460,10,1,35826000,3378,28.93,5.82,12,4.26,326.00,1619.00,14390,20250219,-34.47,3605,20250204,161.58,14390,-34.47,20250219,3605,161.58,20250204,14390,-34.47,20250219,3605,161.58,20250204,1.19,Y,452450,100,35 억,,447229,N,N,7675,N,00,N +20250423,101314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,310,2,3.36,9204817435,960820,133.71,9510,9800,9360,11990,6470,9230,9580.17,1.25,0,-73922,9583,9406,9173,8996,8763,9495,9085,36,2760,100,6460,10,1,35826000,3418,29.26,5.89,12,2.68,326.00,1619.00,14390,20250219,-33.70,3605,20250204,164.63,14390,-33.70,20250219,3605,164.63,20250204,14390,-33.70,20250219,3605,164.63,20250204,1.19,Y,452450,100,35 억,,447229,N,N,7675,N,00,N +20250423,091320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,440,2,4.77,4599573265,477206,66.41,9510,9800,9430,11990,6470,9230,9638.55,1.25,0,-15537,9583,9406,9173,8996,8763,9495,9085,36,2760,100,6460,10,1,35826000,3464,29.66,5.97,12,1.33,326.00,1619.00,14390,20250219,-32.80,3605,20250204,168.24,14390,-32.80,20250219,3605,168.24,20250204,14390,-32.80,20250219,3605,168.24,20250204,1.19,Y,452450,100,35 억,,447229,N,N,7675,N,00,N 20250422,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,10,2,0.11,6453346920,699728,60.83,9020,9350,8940,11980,6460,9220,9222.61,1.16,0,30722,9860,9540,9330,9010,8800,9435,8905,36,2760,100,6450,10,1,35826000,3307,28.31,5.70,12,1.95,326.00,1619.00,14390,20250219,-35.86,3605,20250204,156.03,14390,-35.86,20250219,3605,156.03,20250204,14390,-35.86,20250219,3605,156.03,20250204,1.12,Y,452450,100,35 억,,416428,N,N,7675,N,00,N 20250422,151302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,0,3,0.00,6191756765,671373,58.37,9020,9350,8940,11980,6460,9220,9222.53,1.16,0,26205,9860,9540,9330,9010,8800,9435,8905,36,2760,100,6450,10,1,35826000,3303,28.28,5.69,12,1.87,326.00,1619.00,14390,20250219,-35.93,3605,20250204,155.76,14390,-35.93,20250219,3605,155.76,20250204,14390,-35.93,20250219,3605,155.76,20250204,1.12,Y,452450,100,35 억,,416428,N,N,169,N,00,N 20250422,141303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,90,2,0.98,5430470885,589082,51.21,9020,9350,8940,11980,6460,9220,9218.53,1.16,0,25143,9860,9540,9330,9010,8800,9435,8905,36,2760,100,6450,10,1,35826000,3335,28.56,5.75,12,1.64,326.00,1619.00,14390,20250219,-35.30,3605,20250204,158.25,14390,-35.30,20250219,3605,158.25,20250204,14390,-35.30,20250219,3605,158.25,20250204,1.12,Y,452450,100,35 억,,416428,N,N,169,N,00,N diff --git a/452670/price/prices-20250401.csv b/452670/price/prices-20250401.csv index fe6b2862dee6..67a8588a66fb 100644 --- a/452670/price/prices-20250401.csv +++ b/452670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,19694775,9811,659.34,2010,2010,2000,2610,1410,2010,2007.42,0.02,0,-628,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5220000,105,40.20,1.04,12,0.19,50.00,1931.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N +20250423,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,19680730,9804,658.87,2010,2010,2000,2610,1410,2010,2007.42,0.02,0,-628,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.19,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N +20250423,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,19556420,9742,654.70,2010,2010,2000,2610,1410,2010,2007.43,0.02,0,-628,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.19,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N +20250423,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,19426295,9677,650.34,2010,2010,2000,2610,1410,2010,2007.47,0.02,0,-628,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5220000,104,40.00,1.04,12,0.19,50.00,1931.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N +20250423,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,12185595,6065,407.59,2010,2010,2005,2610,1410,2010,2009.17,0.02,0,-628,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.12,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N +20250423,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,12071310,6008,403.76,2010,2010,2005,2610,1410,2010,2009.21,0.02,0,-628,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.12,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N +20250423,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,740115,369,24.80,2010,2010,2005,2610,1410,2010,2005.73,0.02,0,-46,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.01,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N +20250423,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,106530,53,3.56,2010,2010,2010,2610,1410,2010,2010.00,0.02,0,53,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5220000,105,40.20,1.04,12,0.00,50.00,1931.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N 20250422,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,2983455,1488,37200.00,2005,2010,2005,2605,1405,2005,2005.01,0.02,0,-540,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,40.20,1.04,12,0.03,50.00,1931.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N 20250422,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2969415,1481,37025.00,2005,2010,2005,2605,1405,2005,2005.01,0.02,0,-534,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.03,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N 20250422,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1407520,702,17550.00,2005,2010,2005,2605,1405,2005,2005.01,0.02,0,-455,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.01,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,892,N,N,0,N,00,N diff --git a/452980/price/prices-20250401.csv b/452980/price/prices-20250401.csv index 0c976abafa7e..b60b48a88baa 100644 --- a/452980/price/prices-20250401.csv +++ b/452980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,162603317,81232,353.08,1999,2005,1996,2595,1399,1998,2001.72,5.44,0,1779,2000,1998,1996,1994,1992,2000,1996,19,597,100,1470,1,1,18905000,378,43.43,0.99,12,0.43,46.00,2012.00,2010,20250401,-0.60,1935,20241226,3.26,2010,-0.60,20250401,1941,2.94,20250120,2010,-0.60,20250401,1935,3.26,20241226,0.00,Y,452980,100,18 억,,1028847,N,N,0,N,00,N +20250423,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,162205908,81033,352.21,1999,2005,1996,2595,1399,1998,2001.73,5.44,0,1799,2000,1998,1996,1994,1992,2000,1996,19,597,100,1470,1,1,18905000,378,43.41,0.99,12,0.43,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028847,N,N,0,N,00,N +20250423,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,138954081,69396,301.63,1999,2005,1996,2595,1399,1998,2002.34,5.44,0,2075,2000,1998,1996,1994,1992,2000,1996,19,597,100,1470,1,1,18905000,378,43.43,0.99,12,0.37,46.00,2012.00,2010,20250401,-0.60,1935,20241226,3.26,2010,-0.60,20250401,1941,2.94,20250120,2010,-0.60,20250401,1935,3.26,20241226,0.00,Y,452980,100,18 억,,1028847,N,N,0,N,00,N +20250423,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,136640197,68238,296.60,1999,2005,1996,2595,1399,1998,2002.41,5.44,0,2311,2000,1998,1996,1994,1992,2000,1996,19,597,100,1470,1,1,18905000,378,43.43,0.99,12,0.36,46.00,2012.00,2010,20250401,-0.60,1935,20241226,3.26,2010,-0.60,20250401,1941,2.94,20250120,2010,-0.60,20250401,1935,3.26,20241226,0.00,Y,452980,100,18 억,,1028847,N,N,0,N,00,N +20250423,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,133993545,66914,290.84,1999,2005,1996,2595,1399,1998,2002.47,5.44,0,2547,2000,1998,1996,1994,1992,2000,1996,19,597,100,1470,1,1,18905000,378,43.46,0.99,12,0.35,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1028847,N,N,0,N,00,N +20250423,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,131406337,65620,285.22,1999,2005,1996,2595,1399,1998,2002.53,5.44,0,2781,2000,1998,1996,1994,1992,2000,1996,19,597,100,1470,1,1,18905000,378,43.46,0.99,12,0.35,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1028847,N,N,0,N,00,N +20250423,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,125953064,62893,273.36,1999,2005,1996,2595,1399,1998,2002.66,5.44,0,2818,2000,1998,1996,1994,1992,2000,1996,19,597,100,1470,1,1,18905000,378,43.46,0.99,12,0.33,46.00,2012.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1028847,N,N,0,N,00,N +20250423,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,115938,58,0.25,1999,1999,1998,2595,1399,1998,1998.93,5.44,0,24,2000,1998,1996,1994,1992,2000,1996,19,597,100,1470,1,1,18905000,378,43.43,0.99,12,0.00,46.00,2012.00,2010,20250401,-0.60,1935,20241226,3.26,2010,-0.60,20250401,1941,2.94,20250120,2010,-0.60,20250401,1935,3.26,20241226,0.00,Y,452980,100,18 억,,1028847,N,N,0,N,00,N 20250422,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,45907276,23007,50.83,1996,1998,1994,2590,1398,1996,1995.36,5.44,0,-8128,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,378,43.43,0.99,12,0.12,46.00,2012.00,2010,20250401,-0.60,1935,20241226,3.26,2010,-0.60,20250401,1941,2.94,20250120,2010,-0.60,20250401,1935,3.26,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N 20250422,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,45560114,22833,50.44,1996,1998,1994,2590,1398,1996,1995.36,5.44,0,-7965,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.39,0.99,12,0.12,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N 20250422,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,37178137,18632,41.16,1996,1998,1994,2590,1398,1996,1995.39,5.44,0,-6525,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.39,0.99,12,0.10,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N diff --git a/453340/price/prices-20250401.csv b/453340/price/prices-20250401.csv index a516284e4990..f460618ab13e 100644 --- a/453340/price/prices-20250401.csv +++ b/453340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15090,-280,5,-1.82,696913540,46066,293.77,15300,15540,15060,19980,10760,15370,15128.59,14.18,0,-3010,15723,15546,15443,15266,15163,15495,15215,169,4610,500,11680,10,1,33135540,5000,6.91,0.75,12,0.14,2185.00,19995.00,16110,20241219,-6.33,10050,20240805,50.15,15770,-4.31,20250421,13130,14.93,20250210,16110,-6.33,20241219,10050,50.15,20240805,0.17,Y,453340,500,169 억,,4699820,N,N,2625,N,00,N +20250423,151311,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15170,-200,5,-1.30,648462260,42860,273.32,15300,15540,15060,19980,10760,15370,15129.78,14.18,0,-3026,15723,15546,15443,15266,15163,15495,15215,169,4610,500,11680,10,1,33135540,5027,6.94,0.76,12,0.13,2185.00,19995.00,16110,20241219,-5.83,10050,20240805,50.95,15770,-3.80,20250421,13130,15.54,20250210,16110,-5.83,20241219,10050,50.95,20240805,0.17,Y,453340,500,169 억,,4699820,N,N,1446,N,00,N +20250423,141309,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15160,-210,5,-1.37,531529240,35152,224.17,15300,15540,15060,19980,10760,15370,15120.88,14.18,0,-3224,15723,15546,15443,15266,15163,15495,15215,169,4610,500,11680,10,1,33135540,5023,6.94,0.76,12,0.11,2185.00,19995.00,16110,20241219,-5.90,10050,20240805,50.85,15770,-3.87,20250421,13130,15.46,20250210,16110,-5.90,20241219,10050,50.85,20240805,0.17,Y,453340,500,169 억,,4699820,N,N,1446,N,00,N +20250423,131308,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15150,-220,5,-1.43,469322730,31044,197.97,15300,15540,15060,19980,10760,15370,15117.99,14.18,0,-2825,15723,15546,15443,15266,15163,15495,15215,169,4610,500,11680,10,1,33135540,5020,6.93,0.76,12,0.09,2185.00,19995.00,16110,20241219,-5.96,10050,20240805,50.75,15770,-3.93,20250421,13130,15.38,20250210,16110,-5.96,20241219,10050,50.75,20240805,0.17,Y,453340,500,169 억,,4699820,N,N,1446,N,00,N +20250423,121312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15140,-230,5,-1.50,413401000,27350,174.41,15300,15540,15060,19980,10760,15370,15115.21,14.18,0,-3119,15723,15546,15443,15266,15163,15495,15215,169,4610,500,11680,10,1,33135540,5017,6.93,0.76,12,0.08,2185.00,19995.00,16110,20241219,-6.02,10050,20240805,50.65,15770,-3.99,20250421,13130,15.31,20250210,16110,-6.02,20241219,10050,50.65,20240805,0.17,Y,453340,500,169 억,,4699820,N,N,1446,N,00,N +20250423,111312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15095,-275,5,-1.79,333368075,22051,140.62,15300,15540,15060,19980,10760,15370,15118.05,14.18,0,-4390,15723,15546,15443,15266,15163,15495,15215,169,4610,500,11680,10,1,33135540,5002,6.91,0.75,12,0.07,2185.00,19995.00,16110,20241219,-6.30,10050,20240805,50.20,15770,-4.28,20250421,13130,14.97,20250210,16110,-6.30,20241219,10050,50.20,20240805,0.17,Y,453340,500,169 억,,4699820,N,N,1446,N,00,N +20250423,101315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15130,-240,5,-1.56,246293290,16280,103.82,15300,15540,15070,19980,10760,15370,15128.58,14.18,0,-2327,15723,15546,15443,15266,15163,15495,15215,169,4610,500,11680,10,1,33135540,5013,6.92,0.76,12,0.05,2185.00,19995.00,16110,20241219,-6.08,10050,20240805,50.55,15770,-4.06,20250421,13130,15.23,20250210,16110,-6.08,20241219,10050,50.55,20240805,0.17,Y,453340,500,169 억,,4699820,N,N,1446,N,00,N +20250423,091321,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15130,-240,5,-1.56,130161530,8589,54.77,15300,15540,15070,19980,10760,15370,15154.45,14.18,0,-845,15723,15546,15443,15266,15163,15495,15215,169,4610,500,11680,10,1,33135540,5013,6.92,0.76,12,0.03,2185.00,19995.00,16110,20241219,-6.08,10050,20240805,50.55,15770,-4.06,20250421,13130,15.23,20250210,16110,-6.08,20241219,10050,50.55,20240805,0.17,Y,453340,500,169 억,,4699820,N,N,1446,N,00,N 20250422,161239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15370,-240,5,-1.54,242863165,15681,80.62,15500,15620,15340,20250,10930,15610,15487.73,14.20,0,-3652,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5093,7.03,0.77,12,0.05,2185.00,19995.00,16110,20241219,-4.59,10050,20240805,52.94,15770,-2.54,20250421,13130,17.06,20250210,16110,-4.59,20241219,10050,52.94,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,1446,N,00,N 20250422,151302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15380,-230,5,-1.47,193233925,12451,64.02,15500,15620,15380,20250,10930,15610,15519.55,14.20,0,-3330,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5096,7.04,0.77,12,0.04,2185.00,19995.00,16110,20241219,-4.53,10050,20240805,53.03,15770,-2.47,20250421,13130,17.14,20250210,16110,-4.53,20241219,10050,53.03,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N 20250422,141303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,15520,-90,5,-0.58,140311865,9022,46.39,15500,15620,15500,20250,10930,15610,15552.19,14.20,0,-2174,15916,15762,15616,15462,15316,15690,15390,169,4640,500,11860,10,1,33135540,5143,7.10,0.78,12,0.03,2185.00,19995.00,16110,20241219,-3.66,10050,20240805,54.43,15770,-1.59,20250421,13130,18.20,20250210,16110,-3.66,20241219,10050,54.43,20240805,0.16,Y,453340,500,169 억,,4704908,N,N,2162,N,00,N diff --git a/453450/price/prices-20250401.csv b/453450/price/prices-20250401.csv index fbb6c7025ffa..74c95ea8d62f 100644 --- a/453450/price/prices-20250401.csv +++ b/453450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18750,-1350,5,-6.72,22151072150,1066815,95.41,20200,22200,18750,26100,14100,20100,20764.11,1.42,0,-34637,22160,21130,19970,18940,17780,21645,19455,16,6000,200,12460,10,1,7942750,1489,-45.51,1.14,12,13.43,-412.00,16432.00,82200,20240614,-77.19,12120,20250409,54.70,22200,-15.54,20250423,12120,54.70,20250409,82200,-77.19,20240614,12120,54.70,20250409,3.34,Y,453450,200,15 억,,112606,N,N,11626,N,00,N +20250423,151311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18810,-1290,5,-6.42,21922941405,1054668,94.32,20200,22200,18750,26100,14100,20100,20786.58,1.42,0,-34626,22160,21130,19970,18940,17780,21645,19455,16,6000,200,12460,10,1,7942750,1494,-45.66,1.14,12,13.28,-412.00,16432.00,82200,20240614,-77.12,12120,20250409,55.20,22200,-15.27,20250423,12120,55.20,20250409,82200,-77.12,20240614,12120,55.20,20250409,3.34,Y,453450,200,15 억,,112606,N,N,4965,N,00,N +20250423,141310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19120,-980,5,-4.88,21172171020,1015006,90.77,20200,22200,19090,26100,14100,20100,20859.16,1.42,0,-29795,22160,21130,19970,18940,17780,21645,19455,16,6000,200,12460,10,1,7942750,1519,-46.41,1.16,12,12.78,-412.00,16432.00,82200,20240614,-76.74,12120,20250409,57.76,22200,-13.87,20250423,12120,57.76,20250409,82200,-76.74,20240614,12120,57.76,20250409,3.34,Y,453450,200,15 억,,112606,N,N,4965,N,00,N +20250423,131308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19380,-720,5,-3.58,20690951170,989928,88.53,20200,22200,19190,26100,14100,20100,20901.47,1.42,0,-23653,22160,21130,19970,18940,17780,21645,19455,16,6000,200,12460,10,1,7942750,1539,-47.04,1.18,12,12.46,-412.00,16432.00,82200,20240614,-76.42,12120,20250409,59.90,22200,-12.70,20250423,12120,59.90,20250409,82200,-76.42,20240614,12120,59.90,20250409,3.34,Y,453450,200,15 억,,112606,N,N,4965,N,00,N +20250423,121312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19640,-460,5,-2.29,20135160055,961283,85.97,20200,22200,19210,26100,14100,20100,20946.13,1.42,0,-20633,22160,21130,19970,18940,17780,21645,19455,16,6000,200,12460,10,1,7942750,1560,-47.67,1.20,12,12.10,-412.00,16432.00,82200,20240614,-76.11,12120,20250409,62.05,22200,-11.53,20250423,12120,62.05,20250409,82200,-76.11,20240614,12120,62.05,20250409,3.34,Y,453450,200,15 억,,112606,N,N,4965,N,00,N +20250423,111313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20050,-50,5,-0.25,19738195865,941177,84.17,20200,22200,19210,26100,14100,20100,20971.82,1.42,0,-20261,22160,21130,19970,18940,17780,21645,19455,16,6000,200,12460,50,1,7942750,1593,-48.67,1.22,12,11.85,-412.00,16432.00,82200,20240614,-75.61,12120,20250409,65.43,22200,-9.68,20250423,12120,65.43,20250409,82200,-75.61,20240614,12120,65.43,20250409,3.34,Y,453450,200,15 억,,112606,N,N,4965,N,00,N +20250423,101315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19700,-400,5,-1.99,18637845505,885407,79.18,20200,22200,19210,26100,14100,20100,21050.03,1.42,0,-22041,22160,21130,19970,18940,17780,21645,19455,16,6000,200,12460,10,1,7942750,1565,-47.82,1.20,12,11.15,-412.00,16432.00,82200,20240614,-76.03,12120,20250409,62.54,22200,-11.26,20250423,12120,62.54,20250409,82200,-76.03,20240614,12120,62.54,20250409,3.34,Y,453450,200,15 억,,112606,N,N,4965,N,00,N +20250423,091321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21350,1250,2,6.22,4716967175,225104,20.13,20200,21500,20000,26100,14100,20100,20954.61,1.42,0,-8995,22160,21130,19970,18940,17780,21645,19455,16,6000,200,12460,50,1,7942750,1696,-51.82,1.30,12,2.83,-412.00,16432.00,82200,20240614,-74.03,12120,20250409,76.16,21500,-0.70,20250423,12120,76.16,20250409,82200,-74.03,20240614,12120,76.16,20250409,3.34,Y,453450,200,15 억,,112606,N,N,4965,N,00,N 20250422,161240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20100,1390,2,7.43,22373163875,1118185,908.85,19150,21000,18810,24300,13100,18710,20008.43,2.11,0,-61540,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,50,1,7942750,1596,-48.79,1.22,12,14.08,-412.00,16432.00,82200,20240614,-75.55,12120,20250409,65.84,21000,-4.29,20250422,12120,65.84,20250409,82200,-75.55,20240614,12120,65.84,20250409,3.46,Y,453450,200,15 억,,167795,N,N,4965,N,00,N 20250422,151303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20400,1690,2,9.03,21638901225,1081772,879.25,19150,21000,18810,24300,13100,18710,20003.21,2.11,0,-59814,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,50,1,7942750,1620,-49.51,1.24,12,13.62,-412.00,16432.00,82200,20240614,-75.18,12120,20250409,68.32,21000,-2.86,20250422,12120,68.32,20250409,82200,-75.18,20240614,12120,68.32,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N 20250422,141304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19870,1160,2,6.20,20236608925,1011861,822.43,19150,21000,18810,24300,13100,18710,19999.40,2.11,0,-59531,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,10,1,7942750,1578,-48.23,1.21,12,12.74,-412.00,16432.00,82200,20240614,-75.83,12120,20250409,63.94,21000,-5.38,20250422,12120,63.94,20250409,82200,-75.83,20240614,12120,63.94,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N diff --git a/453860/price/prices-20250401.csv b/453860/price/prices-20250401.csv index 9e7f9187ead5..e04bca1d3659 100644 --- a/453860/price/prices-20250401.csv +++ b/453860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,200,2,0.97,412186525,19799,180.96,20650,21100,20450,26700,14400,20550,20818.65,1.69,0,-3922,20883,20716,20433,20266,19983,20800,20350,28,6150,500,13150,50,1,5657215,1174,12.37,2.08,12,0.35,1677.00,9982.00,51800,20240529,-59.94,16100,20241210,28.88,23750,-12.63,20250227,16590,25.08,20250210,51800,-59.94,20240529,16100,28.88,20241210,2.80,Y,453860,500,28 억,,95860,N,N,34,N,00,N +20250423,151311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,250,2,1.22,391866575,18822,172.03,20650,21100,20450,26700,14400,20550,20819.60,1.69,0,-4479,20883,20716,20433,20266,19983,20800,20350,28,6150,500,13150,50,1,5657215,1177,12.40,2.08,12,0.33,1677.00,9982.00,51800,20240529,-59.85,16100,20241210,29.19,23750,-12.42,20250227,16590,25.38,20250210,51800,-59.85,20240529,16100,29.19,20241210,2.80,Y,453860,500,28 억,,95860,N,N,34,N,00,N +20250423,141310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,450,2,2.19,302021225,14532,132.82,20650,21100,20450,26700,14400,20550,20783.18,1.69,0,-3378,20883,20716,20433,20266,19983,20800,20350,28,6150,500,13150,50,1,5657215,1188,12.52,2.10,12,0.26,1677.00,9982.00,51800,20240529,-59.46,16100,20241210,30.43,23750,-11.58,20250227,16590,26.58,20250210,51800,-59.46,20240529,16100,30.43,20241210,2.80,Y,453860,500,28 억,,95860,N,N,34,N,00,N +20250423,131309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,0,3,0.00,200156550,9669,88.37,20650,21000,20450,26700,14400,20550,20700.85,1.69,0,-2835,20883,20716,20433,20266,19983,20800,20350,28,6150,500,13150,50,1,5657215,1163,12.25,2.06,12,0.17,1677.00,9982.00,51800,20240529,-60.33,16100,20241210,27.64,23750,-13.47,20250227,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,2.80,Y,453860,500,28 억,,95860,N,N,34,N,00,N +20250423,121313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,50,2,0.24,166066400,8014,73.25,20650,21000,20450,26700,14400,20550,20722.04,1.69,0,-1338,20883,20716,20433,20266,19983,20800,20350,28,6150,500,13150,50,1,5657215,1165,12.28,2.06,12,0.14,1677.00,9982.00,51800,20240529,-60.23,16100,20241210,27.95,23750,-13.26,20250227,16590,24.17,20250210,51800,-60.23,20240529,16100,27.95,20241210,2.80,Y,453860,500,28 억,,95860,N,N,34,N,00,N +20250423,111313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,100,2,0.49,153255100,7393,67.57,20650,21000,20450,26700,14400,20550,20729.76,1.69,0,-913,20883,20716,20433,20266,19983,20800,20350,28,6150,500,13150,50,1,5657215,1168,12.31,2.07,12,0.13,1677.00,9982.00,51800,20240529,-60.14,16100,20241210,28.26,23750,-13.05,20250227,16590,24.47,20250210,51800,-60.14,20240529,16100,28.26,20241210,2.80,Y,453860,500,28 억,,95860,N,N,34,N,00,N +20250423,101315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,350,2,1.70,94935500,4580,41.86,20650,21000,20450,26700,14400,20550,20728.28,1.69,0,-252,20883,20716,20433,20266,19983,20800,20350,28,6150,500,13150,50,1,5657215,1182,12.46,2.09,12,0.08,1677.00,9982.00,51800,20240529,-59.65,16100,20241210,29.81,23750,-12.00,20250227,16590,25.98,20250210,51800,-59.65,20240529,16100,29.81,20241210,2.80,Y,453860,500,28 억,,95860,N,N,34,N,00,N +20250423,091322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,0,3,0.00,22868150,1114,10.18,20650,20700,20450,26700,14400,20550,20527.96,1.69,0,-18,20883,20716,20433,20266,19983,20800,20350,28,6150,500,13150,50,1,5657215,1163,12.25,2.06,12,0.02,1677.00,9982.00,51800,20240529,-60.33,16100,20241210,27.64,23750,-13.47,20250227,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,2.80,Y,453860,500,28 억,,95860,N,N,34,N,00,N 20250422,161240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,450,2,2.24,222535750,10941,76.09,20200,20600,20150,26100,14100,20100,20339.62,1.65,0,2461,21513,20806,20393,19686,19273,20600,19480,28,6000,500,12860,50,1,5657215,1163,12.25,2.06,12,0.19,1677.00,9982.00,51800,20240529,-60.33,16100,20241210,27.64,23750,-13.47,20250227,16590,23.87,20250210,51800,-60.33,20240529,16100,27.64,20241210,2.80,Y,453860,500,28 억,,93329,N,N,34,N,00,N 20250422,151303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,350,2,1.74,211236600,10390,72.26,20200,20600,20150,26100,14100,20100,20330.76,1.65,0,2427,21513,20806,20393,19686,19273,20600,19480,28,6000,500,12860,50,1,5657215,1157,12.19,2.05,12,0.18,1677.00,9982.00,51800,20240529,-60.52,16100,20241210,27.02,23750,-13.89,20250227,16590,23.27,20250210,51800,-60.52,20240529,16100,27.02,20241210,2.80,Y,453860,500,28 억,,93329,N,N,158,N,00,N 20250422,141304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,400,2,1.99,173227050,8532,59.34,20200,20600,20150,26100,14100,20100,20303.22,1.65,0,1771,21513,20806,20393,19686,19273,20600,19480,28,6000,500,12860,50,1,5657215,1160,12.22,2.05,12,0.15,1677.00,9982.00,51800,20240529,-60.42,16100,20241210,27.33,23750,-13.68,20250227,16590,23.57,20250210,51800,-60.42,20240529,16100,27.33,20241210,2.80,Y,453860,500,28 억,,93329,N,N,158,N,00,N diff --git a/454640/price/prices-20250401.csv b/454640/price/prices-20250401.csv index 97182d7a745f..51c2602e0215 100644 --- a/454640/price/prices-20250401.csv +++ b/454640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,25930340,12313,267.91,2100,2115,2090,2730,1470,2100,2105.93,0.01,0,-1478,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5401000,114,57.16,1.12,12,0.23,37.00,1886.00,2230,20240614,-5.16,2010,20241223,5.22,2135,-0.94,20250106,2020,4.70,20250123,2230,-5.16,20240614,2010,5.22,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N +20250423,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,10017850,4781,104.03,2100,2105,2090,2730,1470,2100,2095.35,0.01,0,-1469,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5401000,113,56.76,1.11,12,0.09,37.00,1886.00,2230,20240614,-5.83,2010,20241223,4.48,2135,-1.64,20250106,2020,3.96,20250123,2230,-5.83,20240614,2010,4.48,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N +20250423,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,9276540,4428,96.34,2100,2100,2090,2730,1470,2100,2094.97,0.01,0,-1327,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5401000,113,56.76,1.11,12,0.08,37.00,1886.00,2230,20240614,-5.83,2010,20241223,4.48,2135,-1.64,20250106,2020,3.96,20250123,2230,-5.83,20240614,2010,4.48,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N +20250423,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,4232770,2025,44.06,2100,2100,2090,2730,1470,2100,2090.26,0.01,0,-1209,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.04,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N +20250423,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,3524260,1686,36.68,2100,2100,2090,2730,1470,2100,2090.31,0.01,0,-1091,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.03,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N +20250423,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2851280,1364,29.68,2100,2100,2090,2730,1470,2100,2090.38,0.01,0,-972,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.03,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N +20250423,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,821880,393,8.55,2100,2100,2090,2730,1470,2100,2091.30,0.01,0,-103,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.01,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N +20250423,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,50400,24,0.52,2100,2100,2100,2730,1470,2100,2100.00,0.01,0,24,2106,2102,2096,2092,2086,2105,2095,5,630,100,1510,5,1,5401000,113,56.76,1.11,12,0.00,37.00,1886.00,2230,20240614,-5.83,2010,20241223,4.48,2135,-1.64,20250106,2020,3.96,20250123,2230,-5.83,20240614,2010,4.48,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N 20250422,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,9627805,4596,28.43,2090,2100,2090,2730,1470,2100,2094.82,0.01,0,-2168,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.76,1.11,12,0.09,37.00,1886.00,2230,20240614,-5.83,2010,20241223,4.48,2135,-1.64,20250106,2020,3.96,20250123,2230,-5.83,20240614,2010,4.48,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N 20250422,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,9504425,4537,28.07,2090,2100,2090,2730,1470,2100,2094.87,0.01,0,-2116,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.08,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N 20250422,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,8747780,4175,25.83,2090,2100,2090,2730,1470,2100,2095.28,0.01,0,-1755,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.08,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N diff --git a/454750/price/prices-20250401.csv b/454750/price/prices-20250401.csv index 5353184e46b5..f931953467a9 100644 --- a/454750/price/prices-20250401.csv +++ b/454750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9160715,4532,13.94,2020,2025,2020,2625,1415,2020,2021.34,0.04,0,-3156,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.06,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N +20250423,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8962755,4434,13.64,2020,2025,2020,2625,1415,2020,2021.37,0.04,0,-3113,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.06,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N +20250423,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7837615,3877,11.93,2020,2025,2020,2625,1415,2020,2021.57,0.04,0,-2556,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.05,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N +20250423,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4685445,2319,7.14,2020,2025,2020,2625,1415,2020,2020.46,0.04,0,-2000,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.03,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N +20250423,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3560300,1762,5.42,2020,2025,2020,2625,1415,2020,2020.60,0.04,0,-1444,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.02,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N +20250423,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2437180,1206,3.71,2020,2025,2020,2625,1415,2020,2020.88,0.04,0,-888,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.02,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N +20250423,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1267485,627,1.93,2020,2025,2020,2625,1415,2020,2021.51,0.04,0,-332,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.01,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N +20250423,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,107060,53,0.16,2020,2020,2020,2625,1415,2020,2020.00,0.04,0,53,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.00,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N 20250422,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,65466800,32501,247.89,2015,2025,2010,2630,1420,2025,2014.30,0.04,0,-3488,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.45,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N 20250422,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,65335735,32436,247.40,2015,2025,2010,2630,1420,2025,2014.30,0.04,0,-3441,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,45.80,1.02,12,0.45,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N 20250422,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,53760660,26699,203.64,2015,2025,2010,2630,1420,2025,2013.58,0.04,0,-708,2028,2026,2023,2021,2018,2027,2022,7,605,100,1410,5,1,7202000,145,45.80,1.02,12,0.37,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2551,N,N,0,N,00,N diff --git a/454910/price/prices-20250401.csv b/454910/price/prices-20250401.csv index 8da041e71bbf..6152ce193f15 100644 --- a/454910/price/prices-20250401.csv +++ b/454910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161248,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50900,1700,2,3.46,8180164425,162641,118.02,50500,50900,49750,63900,34450,49200,50295.22,1.94,0,31130,50200,49700,49200,48700,48200,49950,48950,324,14700,500,34440,100,1,64819980,32993,-90.25,8.20,12,0.25,-564.00,6210.00,109300,20240712,-53.43,39550,20250409,28.70,77000,-33.90,20250218,39550,28.70,20250409,109300,-53.43,20240712,39550,28.70,20250409,1.36,Y,454910,500,324 억,,1257813,N,N,6189,N,00,N +20250423,151312,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50800,1600,2,3.25,7288467675,145105,105.29,50500,50900,49750,63900,34450,49200,50228.92,1.94,0,29203,50200,49700,49200,48700,48200,49950,48950,324,14700,500,34440,100,1,64819980,32929,-90.07,8.18,12,0.22,-564.00,6210.00,109300,20240712,-53.52,39550,20250409,28.45,77000,-34.03,20250218,39550,28.45,20250409,109300,-53.52,20240712,39550,28.45,20250409,1.36,Y,454910,500,324 억,,1257813,N,N,16807,N,00,N +20250423,141311,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50400,1200,2,2.44,5754208175,114724,83.25,50500,50600,49750,63900,34450,49200,50156.97,1.94,0,19065,50200,49700,49200,48700,48200,49950,48950,324,14700,500,34440,100,1,64819980,32669,-89.36,8.12,12,0.18,-564.00,6210.00,109300,20240712,-53.89,39550,20250409,27.43,77000,-34.55,20250218,39550,27.43,20250409,109300,-53.89,20240712,39550,27.43,20250409,1.36,Y,454910,500,324 억,,1257813,N,N,16807,N,00,N +20250423,131310,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50300,1100,2,2.24,4912483575,97983,71.10,50500,50600,49750,63900,34450,49200,50136.08,1.94,0,11830,50200,49700,49200,48700,48200,49950,48950,324,14700,500,34440,100,1,64819980,32604,-89.18,8.10,12,0.15,-564.00,6210.00,109300,20240712,-53.98,39550,20250409,27.18,77000,-34.68,20250218,39550,27.18,20250409,109300,-53.98,20240712,39550,27.18,20250409,1.36,Y,454910,500,324 억,,1257813,N,N,16807,N,00,N +20250423,121313,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50300,1100,2,2.24,4052081225,80899,58.70,50500,50600,49750,63900,34450,49200,50088.15,1.94,0,9673,50200,49700,49200,48700,48200,49950,48950,324,14700,500,34440,100,1,64819980,32604,-89.18,8.10,12,0.12,-564.00,6210.00,109300,20240712,-53.98,39550,20250409,27.18,77000,-34.68,20250218,39550,27.18,20250409,109300,-53.98,20240712,39550,27.18,20250409,1.36,Y,454910,500,324 억,,1257813,N,N,16807,N,00,N +20250423,111314,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,49950,750,2,1.52,3198414625,63852,46.33,50500,50600,49750,63900,34450,49200,50091.06,1.94,0,6142,50200,49700,49200,48700,48200,49950,48950,324,14700,500,34440,50,1,64819980,32378,-88.56,8.04,12,0.10,-564.00,6210.00,109300,20240712,-54.30,39550,20250409,26.30,77000,-35.13,20250218,39550,26.30,20250409,109300,-54.30,20240712,39550,26.30,20250409,1.36,Y,454910,500,324 억,,1257813,N,N,16807,N,00,N +20250423,101316,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50000,800,2,1.63,2649845600,52876,38.37,50500,50600,49750,63900,34450,49200,50114.34,1.94,0,3847,50200,49700,49200,48700,48200,49950,48950,324,14700,500,34440,100,1,64819980,32410,-88.65,8.05,12,0.08,-564.00,6210.00,109300,20240712,-54.25,39550,20250409,26.42,77000,-35.06,20250218,39550,26.42,20250409,109300,-54.25,20240712,39550,26.42,20250409,1.36,Y,454910,500,324 억,,1257813,N,N,16807,N,00,N +20250423,091322,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,50200,1000,2,2.03,1159958800,23090,16.75,50500,50600,50000,63900,34450,49200,50236.41,1.94,0,-2691,50200,49700,49200,48700,48200,49950,48950,324,14700,500,34440,100,1,64819980,32540,-89.01,8.08,12,0.04,-564.00,6210.00,109300,20240712,-54.07,39550,20250409,26.93,77000,-34.81,20250218,39550,26.93,20250409,109300,-54.07,20240712,39550,26.93,20250409,1.36,Y,454910,500,324 억,,1257813,N,N,16807,N,00,N 20250422,161241,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,49200,-350,5,-0.71,6787209175,137810,123.35,48750,49700,48700,64400,34700,49550,49250.49,1.94,0,-4947,51150,50350,49900,49100,48650,50125,48875,324,14850,500,34680,50,1,64819980,31891,-87.23,7.92,12,0.21,-564.00,6210.00,109300,20240712,-54.99,39550,20250409,24.40,77000,-36.10,20250218,39550,24.40,20250409,109300,-54.99,20240712,39550,24.40,20250409,1.37,Y,454910,500,324 억,,1258171,N,N,16807,N,00,N 20250422,151304,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,49200,-350,5,-0.71,6544799150,132882,118.94,48750,49700,48700,64400,34700,49550,49252.71,1.94,0,-4972,51150,50350,49900,49100,48650,50125,48875,324,14850,500,34680,50,1,64819980,31891,-87.23,7.92,12,0.21,-564.00,6210.00,109300,20240712,-54.99,39550,20250409,24.40,77000,-36.10,20250218,39550,24.40,20250409,109300,-54.99,20240712,39550,24.40,20250409,1.37,Y,454910,500,324 억,,1258171,N,N,10674,N,00,N 20250422,141305,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,49250,-300,5,-0.61,5722810200,116186,104.00,48750,49700,48700,64400,34700,49550,49255.59,1.94,0,-5436,51150,50350,49900,49100,48650,50125,48875,324,14850,500,34680,50,1,64819980,31924,-87.32,7.93,12,0.18,-564.00,6210.00,109300,20240712,-54.94,39550,20250409,24.53,77000,-36.04,20250218,39550,24.53,20250409,109300,-54.94,20240712,39550,24.53,20250409,1.37,Y,454910,500,324 억,,1258171,N,N,10674,N,00,N diff --git a/455250/price/prices-20250401.csv b/455250/price/prices-20250401.csv index 760d030ef41b..a89b53fe129e 100644 --- a/455250/price/prices-20250401.csv +++ b/455250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,16212930,7781,200.85,2095,2095,2080,2710,1460,2085,2083.66,0.66,0,-1263,2101,2092,2086,2077,2071,2092,2077,4,625,100,1290,5,1,4305000,90,53.59,1.05,12,0.18,39.00,1997.00,2130,20250225,-1.88,1725,20240412,21.16,2130,-1.88,20250225,2025,3.21,20250102,2670,-21.72,20240628,2010,3.98,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N +20250423,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,16110730,7732,199.59,2095,2095,2080,2710,1460,2085,2083.64,0.66,0,-1240,2101,2092,2086,2077,2071,2092,2077,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.18,39.00,1997.00,2130,20250225,-2.35,1725,20240412,20.58,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N +20250423,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,15613580,7493,193.42,2095,2095,2080,2710,1460,2085,2083.76,0.66,0,-1122,2101,2092,2086,2077,2071,2092,2077,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.17,39.00,1997.00,2130,20250225,-2.35,1725,20240412,20.58,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N +20250423,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,15120540,7256,187.30,2095,2095,2080,2710,1460,2085,2083.87,0.66,0,-1004,2101,2092,2086,2077,2071,2092,2077,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.17,39.00,1997.00,2130,20250225,-2.35,1725,20240412,20.58,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N +20250423,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,14625500,7018,181.16,2095,2095,2080,2710,1460,2085,2084.00,0.66,0,-886,2101,2092,2086,2077,2071,2092,2077,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.16,39.00,1997.00,2130,20250225,-2.35,1725,20240412,20.58,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N +20250423,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,13089420,6281,162.13,2095,2095,2080,2710,1460,2085,2083.97,0.66,0,-772,2101,2092,2086,2077,2071,2092,2077,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.15,39.00,1997.00,2130,20250225,-2.11,1725,20240412,20.87,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N +20250423,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,10499780,5036,129.99,2095,2095,2080,2710,1460,2085,2084.94,0.66,0,-61,2101,2092,2086,2077,2071,2092,2077,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.12,39.00,1997.00,2130,20250225,-2.35,1725,20240412,20.58,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N +20250423,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,2095,1,0.03,2095,2095,2095,2710,1460,2085,2095.00,0.66,0,-1,2101,2092,2086,2077,2071,2092,2077,4,625,100,1290,5,1,4305000,90,53.72,1.05,12,0.00,39.00,1997.00,2130,20250225,-1.64,1725,20240412,21.45,2130,-1.64,20250225,2025,3.46,20250102,2670,-21.54,20240628,2010,4.23,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N 20250422,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,8075810,3874,188.88,2085,2095,2080,2720,1470,2095,2084.62,0.66,0,-900,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.09,39.00,1997.00,2130,20250225,-2.11,1713,20240411,21.72,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N 20250422,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,8025860,3850,187.71,2085,2095,2080,2720,1470,2095,2084.64,0.66,0,-882,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.09,39.00,1997.00,2130,20250225,-2.11,1713,20240411,21.72,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N 20250422,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,7352675,3527,171.96,2085,2095,2080,2720,1470,2095,2084.68,0.66,0,-734,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.08,39.00,1997.00,2130,20250225,-2.35,1713,20240411,21.42,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N diff --git a/455310/price/prices-20250401.csv b/455310/price/prices-20250401.csv index 14c0ff94da87..62c386c2deaa 100644 --- a/455310/price/prices-20250401.csv +++ b/455310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250423,151313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250423,141311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250423,131310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250423,121314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250423,111314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250423,101317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250423,091323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250422,161241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250422,151304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250422,141305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,46.74,0.99,12,0.00,43.00,2022.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N diff --git a/455900/price/prices-20250401.csv b/455900/price/prices-20250401.csv index 2995a2a202fb..7ff2b26d8157 100644 --- a/455900/price/prices-20250401.csv +++ b/455900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161249,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,450,2,1.86,1259963600,51339,118.78,24900,24900,24250,31450,16950,24200,24542.01,2.52,0,-5463,25000,24600,24100,23700,23200,24800,23900,75,7250,500,16940,50,1,14991131,3695,-35.93,9.16,12,0.34,-686.00,2690.00,54200,20240412,-54.52,19490,20250409,26.48,34250,-28.03,20250210,19490,26.48,20250409,50200,-50.90,20240423,19490,26.48,20250409,1.65,Y,455900,500,74 억,,377505,N,N,7895,N,00,N +20250423,151313,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,450,2,1.86,1218216250,49644,114.86,24900,24900,24250,31450,16950,24200,24539.04,2.52,0,-5680,25000,24600,24100,23700,23200,24800,23900,75,7250,500,16940,50,1,14991131,3695,-35.93,9.16,12,0.33,-686.00,2690.00,54200,20240412,-54.52,19490,20250409,26.48,34250,-28.03,20250210,19490,26.48,20250409,50200,-50.90,20240423,19490,26.48,20250409,1.65,Y,455900,500,74 억,,377505,N,N,11709,N,00,N +20250423,141311,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24600,400,2,1.65,1126735300,45931,106.27,24900,24900,24250,31450,16950,24200,24531.04,2.52,0,-6130,25000,24600,24100,23700,23200,24800,23900,75,7250,500,16940,50,1,14991131,3688,-35.86,9.14,12,0.31,-686.00,2690.00,54200,20240412,-54.61,19490,20250409,26.22,34250,-28.18,20250210,19490,26.22,20250409,50200,-51.00,20240423,19490,26.22,20250409,1.65,Y,455900,500,74 억,,377505,N,N,11709,N,00,N +20250423,131310,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,450,2,1.86,961378900,39227,90.76,24900,24900,24250,31450,16950,24200,24508.09,2.52,0,-6465,25000,24600,24100,23700,23200,24800,23900,75,7250,500,16940,50,1,14991131,3695,-35.93,9.16,12,0.26,-686.00,2690.00,54200,20240412,-54.52,19490,20250409,26.48,34250,-28.03,20250210,19490,26.48,20250409,50200,-50.90,20240423,19490,26.48,20250409,1.65,Y,455900,500,74 억,,377505,N,N,11709,N,00,N +20250423,121314,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,200,2,0.83,715005950,29204,67.57,24900,24900,24250,31450,16950,24200,24483.15,2.52,0,-7529,25000,24600,24100,23700,23200,24800,23900,75,7250,500,16940,50,1,14991131,3658,-35.57,9.07,12,0.19,-686.00,2690.00,54200,20240412,-54.98,19490,20250409,25.19,34250,-28.76,20250210,19490,25.19,20250409,50200,-51.39,20240423,19490,25.19,20250409,1.65,Y,455900,500,74 억,,377505,N,N,11709,N,00,N +20250423,111314,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24350,150,2,0.62,608962550,24856,57.51,24900,24900,24250,31450,16950,24200,24499.62,2.52,0,-6567,25000,24600,24100,23700,23200,24800,23900,75,7250,500,16940,50,1,14991131,3650,-35.50,9.05,12,0.17,-686.00,2690.00,54200,20240412,-55.07,19490,20250409,24.94,34250,-28.91,20250210,19490,24.94,20250409,50200,-51.49,20240423,19490,24.94,20250409,1.65,Y,455900,500,74 억,,377505,N,N,11709,N,00,N +20250423,101317,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24300,100,2,0.41,508247350,20709,47.91,24900,24900,24250,31450,16950,24200,24542.34,2.52,0,-5226,25000,24600,24100,23700,23200,24800,23900,75,7250,500,16940,50,1,14991131,3643,-35.42,9.03,12,0.14,-686.00,2690.00,54200,20240412,-55.17,19490,20250409,24.68,34250,-29.05,20250210,19490,24.68,20250409,50200,-51.59,20240423,19490,24.68,20250409,1.65,Y,455900,500,74 억,,377505,N,N,11709,N,00,N +20250423,091323,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,200,2,0.83,324351725,13159,30.45,24900,24900,24350,31450,16950,24200,24648.66,2.52,0,-3569,25000,24600,24100,23700,23200,24800,23900,75,7250,500,16940,50,1,14991131,3658,-35.57,9.07,12,0.09,-686.00,2690.00,54200,20240412,-54.98,19490,20250409,25.19,34250,-28.76,20250210,19490,25.19,20250409,50200,-51.39,20240423,19490,25.19,20250409,1.65,Y,455900,500,74 억,,377505,N,N,11709,N,00,N 20250422,161242,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,150,2,0.62,1043262675,43222,134.91,23600,24500,23600,31250,16850,24050,24137.31,2.49,0,3078,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3628,-35.28,9.00,12,0.29,-686.00,2690.00,54200,20240412,-55.35,19490,20250409,24.17,34250,-29.34,20250210,19490,24.17,20250409,50300,-51.89,20240422,19490,24.17,20250409,1.64,Y,455900,500,74 억,,373803,N,N,11709,N,00,N 20250422,151305,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24150,100,2,0.42,1006005275,41682,130.11,23600,24500,23600,31250,16850,24050,24135.24,2.49,0,2772,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3620,-35.20,8.98,12,0.28,-686.00,2690.00,54200,20240412,-55.44,19490,20250409,23.91,34250,-29.49,20250210,19490,23.91,20250409,50300,-51.99,20240422,19490,23.91,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N 20250422,141306,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24225,175,2,0.73,906141850,37551,117.21,23600,24500,23600,31250,16850,24050,24130.96,2.49,0,3026,24916,24482,24166,23732,23416,24325,23575,75,7200,500,16830,50,1,14991131,3632,-35.31,9.01,12,0.25,-686.00,2690.00,54200,20240412,-55.30,19490,20250409,24.29,34250,-29.27,20250210,19490,24.29,20250409,50300,-51.84,20240422,19490,24.29,20250409,1.64,Y,455900,500,74 억,,373803,N,N,951,N,00,N diff --git a/455910/price/prices-20250401.csv b/455910/price/prices-20250401.csv index 63f744e86552..ad8bbfbaa33a 100644 --- a/455910/price/prices-20250401.csv +++ b/455910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1676540,820,109.92,2050,2055,2040,2670,1440,2055,2044.56,0.02,0,-614,2071,2062,2051,2042,2031,2067,2047,5,615,100,1430,5,1,5020000,103,57.08,1.12,12,0.02,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N +20250423,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1647850,806,108.04,2050,2055,2040,2670,1440,2055,2044.48,0.02,0,-606,2071,2062,2051,2042,2031,2067,2047,5,615,100,1430,5,1,5020000,103,56.81,1.11,12,0.02,36.00,1841.00,2250,20240429,-9.11,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N +20250423,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1457665,713,95.58,2050,2055,2040,2670,1440,2055,2044.41,0.02,0,-513,2071,2062,2051,2042,2031,2067,2047,5,615,100,1430,5,1,5020000,103,56.81,1.11,12,0.01,36.00,1841.00,2250,20240429,-9.11,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N +20250423,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1112060,544,72.92,2050,2055,2040,2670,1440,2055,2044.23,0.02,0,-420,2071,2062,2051,2042,2031,2067,2047,5,615,100,1430,5,1,5020000,103,56.81,1.11,12,0.01,36.00,1841.00,2250,20240429,-9.11,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N +20250423,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,922000,451,60.46,2050,2055,2040,2670,1440,2055,2044.35,0.02,0,-327,2071,2062,2051,2042,2031,2067,2047,5,615,100,1430,5,1,5020000,102,56.67,1.11,12,0.01,36.00,1841.00,2250,20240429,-9.33,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2250,-9.33,20240429,1991,2.46,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N +20250423,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,732280,358,47.99,2050,2055,2040,2670,1440,2055,2045.47,0.02,0,-234,2071,2062,2051,2042,2031,2067,2047,5,615,100,1430,5,1,5020000,102,56.67,1.11,12,0.01,36.00,1841.00,2250,20240429,-9.33,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2250,-9.33,20240429,1991,2.46,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N +20250423,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,227295,111,14.88,2050,2055,2045,2670,1440,2055,2047.70,0.02,0,-7,2071,2062,2051,2042,2031,2067,2047,5,615,100,1430,5,1,5020000,103,56.81,1.11,12,0.00,36.00,1841.00,2250,20240429,-9.11,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N +20250423,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2071,2062,2051,2042,2031,2067,2047,5,615,100,1430,5,1,5020000,103,57.08,1.12,12,0.00,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N 20250422,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1523530,746,30.29,2045,2060,2040,2670,1440,2055,2042.27,0.02,0,-584,2065,2060,2050,2045,2035,2062,2047,5,615,100,1430,5,1,5020000,103,57.08,1.12,12,0.01,36.00,1841.00,2250,20240429,-8.67,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N 20250422,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1496915,733,29.76,2045,2060,2040,2670,1440,2055,2042.18,0.02,0,-576,2065,2060,2050,2045,2035,2062,2047,5,615,100,1430,5,1,5020000,103,56.81,1.11,12,0.01,36.00,1841.00,2250,20240429,-9.11,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N 20250422,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,1250000,612,24.85,2045,2060,2040,2670,1440,2055,2042.48,0.02,0,-455,2065,2060,2050,2045,2035,2062,2047,5,615,100,1430,5,1,5020000,102,56.67,1.11,12,0.01,36.00,1841.00,2250,20240429,-9.33,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2250,-9.33,20240429,1991,2.46,20241209,0.00,Y,455910,100,5 억,,886,N,N,0,N,00,N diff --git a/456010/price/prices-20250401.csv b/456010/price/prices-20250401.csv index 3784ebb94c4f..88da1aa03a00 100644 --- a/456010/price/prices-20250401.csv +++ b/456010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15800,40,2,0.25,10973185565,691398,88.00,16000,16300,15670,20450,11040,15760,15871.18,0.82,0,-26068,16366,16062,15696,15392,15026,16215,15545,66,4690,500,9770,10,1,13276856,2098,-33.83,4.88,12,5.21,-467.00,3240.00,36950,20240517,-57.24,4805,20241209,228.82,17500,-9.71,20250418,8020,97.01,20250304,36950,-57.24,20240517,4805,228.82,20241209,5.43,Y,456010,500,66 억,,108846,N,N,2730,N,00,N +20250423,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15820,60,2,0.38,10130696715,638211,81.23,16000,16300,15670,20450,11040,15760,15873.63,0.82,0,-26696,16366,16062,15696,15392,15026,16215,15545,66,4690,500,9770,10,1,13276856,2100,-33.88,4.88,12,4.81,-467.00,3240.00,36950,20240517,-57.19,4805,20241209,229.24,17500,-9.60,20250418,8020,97.26,20250304,36950,-57.19,20240517,4805,229.24,20241209,5.43,Y,456010,500,66 억,,108846,N,N,7741,N,00,N +20250423,141312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,10,2,0.06,9039564170,569049,72.43,16000,16300,15670,20450,11040,15760,15885.44,0.82,0,-18734,16366,16062,15696,15392,15026,16215,15545,66,4690,500,9770,10,1,13276856,2094,-33.77,4.87,12,4.29,-467.00,3240.00,36950,20240517,-57.32,4805,20241209,228.20,17500,-9.89,20250418,8020,96.63,20250304,36950,-57.32,20240517,4805,228.20,20241209,5.43,Y,456010,500,66 억,,108846,N,N,7741,N,00,N +20250423,131311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15780,20,2,0.13,8285844080,521234,66.34,16000,16300,15670,20450,11040,15760,15896.66,0.82,0,-10807,16366,16062,15696,15392,15026,16215,15545,66,4690,500,9770,10,1,13276856,2095,-33.79,4.87,12,3.93,-467.00,3240.00,36950,20240517,-57.29,4805,20241209,228.41,17500,-9.83,20250418,8020,96.76,20250304,36950,-57.29,20240517,4805,228.41,20241209,5.43,Y,456010,500,66 억,,108846,N,N,7741,N,00,N +20250423,121315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15810,50,2,0.32,7649451100,480977,61.22,16000,16300,15670,20450,11040,15760,15904.06,0.82,0,-12848,16366,16062,15696,15392,15026,16215,15545,66,4690,500,9770,10,1,13276856,2099,-33.85,4.88,12,3.62,-467.00,3240.00,36950,20240517,-57.21,4805,20241209,229.03,17500,-9.66,20250418,8020,97.13,20250304,36950,-57.21,20240517,4805,229.03,20241209,5.43,Y,456010,500,66 억,,108846,N,N,7741,N,00,N +20250423,111315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15790,30,2,0.19,6883734335,432561,55.05,16000,16300,15670,20450,11040,15760,15913.99,0.82,0,-18052,16366,16062,15696,15392,15026,16215,15545,66,4690,500,9770,10,1,13276856,2096,-33.81,4.87,12,3.26,-467.00,3240.00,36950,20240517,-57.27,4805,20241209,228.62,17500,-9.77,20250418,8020,96.88,20250304,36950,-57.27,20240517,4805,228.62,20241209,5.43,Y,456010,500,66 억,,108846,N,N,7741,N,00,N +20250423,101317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,10,2,0.06,6106622085,383223,48.77,16000,16300,15670,20450,11040,15760,15935.02,0.82,0,-21987,16366,16062,15696,15392,15026,16215,15545,66,4690,500,9770,10,1,13276856,2094,-33.77,4.87,12,2.89,-467.00,3240.00,36950,20240517,-57.32,4805,20241209,228.20,17500,-9.89,20250418,8020,96.63,20250304,36950,-57.32,20240517,4805,228.20,20241209,5.43,Y,456010,500,66 억,,108846,N,N,7741,N,00,N +20250423,091324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,260,2,1.65,3140441310,195710,24.91,16000,16300,15810,20450,11040,15760,16046.76,0.82,0,-10022,16366,16062,15696,15392,15026,16215,15545,66,4690,500,9770,10,1,13276856,2127,-34.30,4.94,12,1.47,-467.00,3240.00,36950,20240517,-56.64,4805,20241209,233.40,17500,-8.46,20250418,8020,99.75,20250304,36950,-56.64,20240517,4805,233.40,20241209,5.43,Y,456010,500,66 억,,108846,N,N,7741,N,00,N 20250422,161242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15760,60,2,0.38,11923881485,758284,65.22,15470,16000,15330,20400,10990,15700,15724.74,0.77,0,6834,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2092,-33.75,4.86,12,5.71,-467.00,3240.00,36950,20240517,-57.35,4805,20241209,227.99,17500,-9.94,20250418,8020,96.51,20250304,36950,-57.35,20240517,4805,227.99,20241209,5.62,Y,456010,500,66 억,,102087,N,N,7741,N,00,N 20250422,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15590,-110,5,-0.70,11185255675,711389,61.19,15470,16000,15330,20400,10990,15700,15723.12,0.77,0,-4982,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2070,-33.38,4.81,12,5.36,-467.00,3240.00,36950,20240517,-57.81,4805,20241209,224.45,17500,-10.91,20250418,8020,94.39,20250304,36950,-57.81,20240517,4805,224.45,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N 20250422,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15750,50,2,0.32,9551573175,607101,52.22,15470,16000,15330,20400,10990,15700,15733.09,0.77,0,12222,16966,16332,16016,15382,15066,16175,15225,66,4700,500,9730,10,1,13276856,2091,-33.73,4.86,12,4.57,-467.00,3240.00,36950,20240517,-57.37,4805,20241209,227.78,17500,-10.00,20250418,8020,96.38,20250304,36950,-57.37,20240517,4805,227.78,20241209,5.62,Y,456010,500,66 억,,102087,N,N,159,N,00,N diff --git a/456040/price/prices-20250401.csv b/456040/price/prices-20250401.csv index b493ad640c3e..7e5798f6c366 100644 --- a/456040/price/prices-20250401.csv +++ b/456040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161250,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56200,-700,5,-1.23,3146815100,54806,246.73,58600,58600,56200,73900,39900,56900,57418.30,6.55,0,5765,57900,57400,57000,56500,56100,57200,56300,448,17000,5000,40960,100,1,8952495,5031,5.18,0.42,12,0.61,10841.00,134902.00,108700,20240620,-48.30,49000,20250409,14.69,71000,-20.85,20250116,49000,14.69,20250409,108700,-48.30,20240620,49000,14.69,20250409,1.52,Y,456040,5000,447 억,,586163,N,N,7591,N,00,N +20250423,151314,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,-200,5,-0.35,2933816150,51025,229.71,58600,58600,56200,73900,39900,56900,57497.62,6.55,0,5059,57900,57400,57000,56500,56100,57200,56300,448,17000,5000,40960,100,1,8952495,5076,5.23,0.42,12,0.57,10841.00,134902.00,108700,20240620,-47.84,49000,20250409,15.71,71000,-20.14,20250116,49000,15.71,20250409,108700,-47.84,20240620,49000,15.71,20250409,1.52,Y,456040,5000,447 억,,586163,N,N,4064,N,00,N +20250423,141312,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57700,800,2,1.41,1586630050,27411,123.40,58600,58600,57100,73900,39900,56900,57882.97,6.55,0,4007,57900,57400,57000,56500,56100,57200,56300,448,17000,5000,40960,100,1,8952495,5166,5.32,0.43,12,0.31,10841.00,134902.00,108700,20240620,-46.92,49000,20250409,17.76,71000,-18.73,20250116,49000,17.76,20250409,108700,-46.92,20240620,49000,17.76,20250409,1.52,Y,456040,5000,447 억,,586163,N,N,4064,N,00,N +20250423,131311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57900,1000,2,1.76,1540921250,26619,119.84,58600,58600,57100,73900,39900,56900,57888.02,6.55,0,3898,57900,57400,57000,56500,56100,57200,56300,448,17000,5000,40960,100,1,8952495,5183,5.34,0.43,12,0.30,10841.00,134902.00,108700,20240620,-46.73,49000,20250409,18.16,71000,-18.45,20250116,49000,18.16,20250409,108700,-46.73,20240620,49000,18.16,20250409,1.52,Y,456040,5000,447 억,,586163,N,N,4064,N,00,N +20250423,121315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58050,1150,2,2.02,1455211400,25139,113.17,58600,58600,57100,73900,39900,56900,57886.61,6.55,0,3904,57900,57400,57000,56500,56100,57200,56300,448,17000,5000,40960,100,1,8952495,5197,5.35,0.43,12,0.28,10841.00,134902.00,108700,20240620,-46.60,49000,20250409,18.47,71000,-18.24,20250116,49000,18.47,20250409,108700,-46.60,20240620,49000,18.47,20250409,1.52,Y,456040,5000,447 억,,586163,N,N,4064,N,00,N +20250423,111315,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57800,900,2,1.58,1390112550,24016,108.12,58600,58600,57100,73900,39900,56900,57882.77,6.55,0,3446,57900,57400,57000,56500,56100,57200,56300,448,17000,5000,40960,100,1,8952495,5175,5.33,0.43,12,0.27,10841.00,134902.00,108700,20240620,-46.83,49000,20250409,17.96,71000,-18.59,20250116,49000,17.96,20250409,108700,-46.83,20240620,49000,17.96,20250409,1.52,Y,456040,5000,447 억,,586163,N,N,4064,N,00,N +20250423,101318,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58000,1100,2,1.93,765024250,13152,59.21,58600,58600,57800,73900,39900,56900,58167.90,6.55,0,1150,57900,57400,57000,56500,56100,57200,56300,448,17000,5000,40960,100,1,8952495,5192,5.35,0.43,12,0.15,10841.00,134902.00,108700,20240620,-46.64,49000,20250409,18.37,71000,-18.31,20250116,49000,18.37,20250409,108700,-46.64,20240620,49000,18.37,20250409,1.52,Y,456040,5000,447 억,,586163,N,N,4064,N,00,N +20250423,091324,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,1300,2,2.28,357038950,6124,27.57,58600,58600,58000,73900,39900,56900,58301.59,6.55,0,-330,57900,57400,57000,56500,56100,57200,56300,448,17000,5000,40960,100,1,8952495,5210,5.37,0.43,12,0.07,10841.00,134902.00,108700,20240620,-46.46,49000,20250409,18.78,71000,-18.03,20250116,49000,18.78,20250409,108700,-46.46,20240620,49000,18.78,20250409,1.52,Y,456040,5000,447 억,,586163,N,N,4064,N,00,N 20250422,161242,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,56900,400,2,0.71,1265634550,22213,77.93,57300,57500,56600,73400,39600,56500,56977.20,6.56,0,-1404,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5094,5.25,0.42,12,0.25,10841.00,134902.00,108700,20240620,-47.65,49000,20250409,16.12,71000,-19.86,20250116,49000,16.12,20250409,108700,-47.65,20240620,49000,16.12,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,4064,N,00,N 20250422,151305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,500,2,0.88,1145660150,20105,70.54,57300,57500,56600,73400,39600,56500,56983.84,6.56,0,-1993,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5103,5.26,0.42,12,0.22,10841.00,134902.00,108700,20240620,-47.56,49000,20250409,16.33,71000,-19.72,20250116,49000,16.33,20250409,108700,-47.56,20240620,49000,16.33,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N 20250422,141306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,500,2,0.88,867011100,15208,53.36,57300,57500,56600,73400,39600,56500,57010.20,6.56,0,-950,58300,57400,56800,55900,55300,57100,55600,448,16900,5000,40680,100,1,8952495,5103,5.26,0.42,12,0.17,10841.00,134902.00,108700,20240620,-47.56,49000,20250409,16.33,71000,-19.72,20250116,49000,16.33,20250409,108700,-47.56,20240620,49000,16.33,20250409,1.49,Y,456040,5000,447 억,,587002,N,N,1737,N,00,N diff --git a/456070/price/prices-20250401.csv b/456070/price/prices-20250401.csv index aa17fe3ca3c2..cd34ad859090 100644 --- a/456070/price/prices-20250401.csv +++ b/456070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14890,-10,5,-0.07,560432170,37455,94.35,15170,15250,14880,19370,10430,14900,14962.85,2.19,0,-5088,15186,15042,14876,14732,14566,15115,14805,54,4470,500,10430,10,1,10802927,1609,-9.32,3.33,12,0.35,-1598.00,4474.00,45800,20240823,-67.49,12100,20241210,23.06,22800,-34.69,20250221,12360,20.47,20250409,45800,-67.49,20240823,12100,23.06,20241210,2.89,Y,456070,500,54 억,,236246,N,N,1380,N,00,N +20250423,151314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14920,20,2,0.13,532471320,35580,89.63,15170,15250,14880,19370,10430,14900,14965.47,2.19,0,-6147,15186,15042,14876,14732,14566,15115,14805,54,4470,500,10430,10,1,10802927,1612,-9.34,3.33,12,0.33,-1598.00,4474.00,45800,20240823,-67.42,12100,20241210,23.31,22800,-34.56,20250221,12360,20.71,20250409,45800,-67.42,20240823,12100,23.31,20241210,2.89,Y,456070,500,54 억,,236246,N,N,1177,N,00,N +20250423,141313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14950,50,2,0.34,422367240,28193,71.02,15170,15250,14880,19370,10430,14900,14981.28,2.19,0,-7737,15186,15042,14876,14732,14566,15115,14805,54,4470,500,10430,10,1,10802927,1615,-9.36,3.34,12,0.26,-1598.00,4474.00,45800,20240823,-67.36,12100,20241210,23.55,22800,-34.43,20250221,12360,20.95,20250409,45800,-67.36,20240823,12100,23.55,20241210,2.89,Y,456070,500,54 억,,236246,N,N,1177,N,00,N +20250423,131312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14940,40,2,0.27,377571600,25194,63.46,15170,15250,14880,19370,10430,14900,14986.57,2.19,0,-6830,15186,15042,14876,14732,14566,15115,14805,54,4470,500,10430,10,1,10802927,1614,-9.35,3.34,12,0.23,-1598.00,4474.00,45800,20240823,-67.38,12100,20241210,23.47,22800,-34.47,20250221,12360,20.87,20250409,45800,-67.38,20240823,12100,23.47,20241210,2.89,Y,456070,500,54 억,,236246,N,N,1177,N,00,N +20250423,121315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14960,60,2,0.40,320053010,21347,53.77,15170,15250,14880,19370,10430,14900,14992.88,2.19,0,-5447,15186,15042,14876,14732,14566,15115,14805,54,4470,500,10430,10,1,10802927,1616,-9.36,3.34,12,0.20,-1598.00,4474.00,45800,20240823,-67.34,12100,20241210,23.64,22800,-34.39,20250221,12360,21.04,20250409,45800,-67.34,20240823,12100,23.64,20241210,2.89,Y,456070,500,54 억,,236246,N,N,1177,N,00,N +20250423,111316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,0,3,0.00,236604280,15758,39.69,15170,15250,14880,19370,10430,14900,15014.87,2.19,0,-4711,15186,15042,14876,14732,14566,15115,14805,54,4470,500,10430,10,1,10802927,1610,-9.32,3.33,12,0.15,-1598.00,4474.00,45800,20240823,-67.47,12100,20241210,23.14,22800,-34.65,20250221,12360,20.55,20250409,45800,-67.47,20240823,12100,23.14,20241210,2.89,Y,456070,500,54 억,,236246,N,N,1177,N,00,N +20250423,101318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14960,60,2,0.40,173482810,11530,29.04,15170,15250,14930,19370,10430,14900,15046.21,2.19,0,-3876,15186,15042,14876,14732,14566,15115,14805,54,4470,500,10430,10,1,10802927,1616,-9.36,3.34,12,0.11,-1598.00,4474.00,45800,20240823,-67.34,12100,20241210,23.64,22800,-34.39,20250221,12360,21.04,20250409,45800,-67.34,20240823,12100,23.64,20241210,2.89,Y,456070,500,54 억,,236246,N,N,1177,N,00,N +20250423,091324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15080,180,2,1.21,58048600,3836,9.66,15170,15250,15050,19370,10430,14900,15132.59,2.19,0,-1817,15186,15042,14876,14732,14566,15115,14805,54,4470,500,10430,10,1,10802927,1629,-9.44,3.37,12,0.04,-1598.00,4474.00,45800,20240823,-67.07,12100,20241210,24.63,22800,-33.86,20250221,12360,22.01,20250409,45800,-67.07,20240823,12100,24.63,20241210,2.89,Y,456070,500,54 억,,236246,N,N,1177,N,00,N 20250422,161243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,-130,5,-0.86,591452660,39698,69.70,14750,15020,14710,19530,10530,15030,14898.80,2.11,0,7693,15470,15250,15030,14810,14590,15140,14700,54,4500,500,10520,10,1,10802927,1610,-9.32,3.33,12,0.37,-1598.00,4474.00,45800,20240823,-67.47,12100,20241210,23.14,22800,-34.65,20250221,12360,20.55,20250409,45800,-67.47,20240823,12100,23.14,20241210,2.90,Y,456070,500,54 억,,227573,N,N,1177,N,00,N 20250422,151306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,-130,5,-0.86,560686180,37633,66.07,14750,15020,14710,19530,10530,15030,14898.79,2.11,0,6955,15470,15250,15030,14810,14590,15140,14700,54,4500,500,10520,10,1,10802927,1610,-9.32,3.33,12,0.35,-1598.00,4474.00,45800,20240823,-67.47,12100,20241210,23.14,22800,-34.65,20250221,12360,20.55,20250409,45800,-67.47,20240823,12100,23.14,20241210,2.90,Y,456070,500,54 억,,227573,N,N,2569,N,00,N 20250422,141307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14890,-140,5,-0.93,467709680,31377,55.09,14750,15020,14710,19530,10530,15030,14906.13,2.11,0,2674,15470,15250,15030,14810,14590,15140,14700,54,4500,500,10520,10,1,10802927,1609,-9.32,3.33,12,0.29,-1598.00,4474.00,45800,20240823,-67.49,12100,20241210,23.06,22800,-34.69,20250221,12360,20.47,20250409,45800,-67.49,20240823,12100,23.06,20241210,2.90,Y,456070,500,54 억,,227573,N,N,2569,N,00,N diff --git a/456190/price/prices-20250401.csv b/456190/price/prices-20250401.csv index f50b840f1495..ad4dbf2758c5 100644 --- a/456190/price/prices-20250401.csv +++ b/456190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161251,57,100.00,KONEX,,,N,N,N,N, ,N,13200,-200,5,-1.49,0,0,0.00,0,0,0,15410,11390,13400,0.00,0.00,0,0,13400,13400,13400,13400,13400,13400,13400,9,2010,500,8840,10,1,1754286,232,-106.45,3.77,12,0.00,-124.00,3503.00,21000,20240412,-37.14,13400,20250422,-1.49,16800,-21.43,20250102,13400,-1.49,20250422,21000,-37.14,20240423,13400,-1.49,20250422,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250423,151314,57,100.00,KONEX,,,N,N,N,N, ,N,13400,0,3,0.00,0,0,0.00,0,0,0,15410,11390,13400,0.00,0.00,0,0,13400,13400,13400,13400,13400,13400,13400,9,2010,500,8840,10,1,1754286,235,-108.06,3.83,12,0.00,-124.00,3503.00,21000,20240412,-36.19,13400,20250422,0.00,16800,-20.24,20250102,13400,0.00,20250422,21000,-36.19,20240423,13400,0.00,20250422,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250423,141313,57,100.00,KONEX,,,N,N,N,N, ,N,13400,0,3,0.00,0,0,0.00,0,0,0,15410,11390,13400,0.00,0.00,0,0,13400,13400,13400,13400,13400,13400,13400,9,2010,500,8840,10,1,1754286,235,-108.06,3.83,12,0.00,-124.00,3503.00,21000,20240412,-36.19,13400,20250422,0.00,16800,-20.24,20250102,13400,0.00,20250422,21000,-36.19,20240423,13400,0.00,20250422,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250423,131312,57,100.00,KONEX,,,N,N,N,N, ,N,13400,0,3,0.00,0,0,0.00,0,0,0,15410,11390,13400,0.00,0.00,0,0,13400,13400,13400,13400,13400,13400,13400,9,2010,500,8840,10,1,1754286,235,-108.06,3.83,12,0.00,-124.00,3503.00,21000,20240412,-36.19,13400,20250422,0.00,16800,-20.24,20250102,13400,0.00,20250422,21000,-36.19,20240423,13400,0.00,20250422,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250423,121316,57,100.00,KONEX,,,N,N,N,N, ,N,13400,0,3,0.00,0,0,0.00,0,0,0,15410,11390,13400,0.00,0.00,0,0,13400,13400,13400,13400,13400,13400,13400,9,2010,500,8840,10,1,1754286,235,-108.06,3.83,12,0.00,-124.00,3503.00,21000,20240412,-36.19,13400,20250422,0.00,16800,-20.24,20250102,13400,0.00,20250422,21000,-36.19,20240423,13400,0.00,20250422,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250423,111316,57,100.00,KONEX,,,N,N,N,N, ,N,13400,0,3,0.00,0,0,0.00,0,0,0,15410,11390,13400,0.00,0.00,0,0,13400,13400,13400,13400,13400,13400,13400,9,2010,500,8840,10,1,1754286,235,-108.06,3.83,12,0.00,-124.00,3503.00,21000,20240412,-36.19,13400,20250422,0.00,16800,-20.24,20250102,13400,0.00,20250422,21000,-36.19,20240423,13400,0.00,20250422,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250423,101318,57,100.00,KONEX,,,N,N,N,N, ,N,13400,0,3,0.00,0,0,0.00,0,0,0,15410,11390,13400,0.00,0.00,0,0,13400,13400,13400,13400,13400,13400,13400,9,2010,500,8840,10,1,1754286,235,-108.06,3.83,12,0.00,-124.00,3503.00,21000,20240412,-36.19,13400,20250422,0.00,16800,-20.24,20250102,13400,0.00,20250422,21000,-36.19,20240423,13400,0.00,20250422,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250423,091324,57,100.00,KONEX,,,N,N,N,N, ,N,13400,0,3,0.00,0,0,0.00,0,0,0,15410,11390,13400,0.00,0.00,0,0,13400,13400,13400,13400,13400,13400,13400,9,2010,500,8840,10,1,1754286,235,-108.06,3.83,12,0.00,-124.00,3503.00,21000,20240412,-36.19,13400,20250422,0.00,16800,-20.24,20250102,13400,0.00,20250422,21000,-36.19,20240423,13400,0.00,20250422,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250422,161243,57,100.00,KONEX,,,N,N,N,N, ,N,13400,-200,5,-1.47,0,0,0.00,0,0,0,15640,11560,13600,0.00,0.00,0,0,13600,13600,13600,13600,13600,13600,13600,9,2040,500,8970,10,1,1754286,235,-108.06,3.83,12,0.00,-124.00,3503.00,21000,20240411,-36.19,13600,20250421,-1.47,16800,-20.24,20250102,13600,-1.47,20250421,21000,-36.19,20240422,13600,-1.47,20250421,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250422,151306,57,100.00,KONEX,,,N,N,N,N, ,N,13600,0,3,0.00,0,0,0.00,0,0,0,15640,11560,13600,0.00,0.00,0,0,13600,13600,13600,13600,13600,13600,13600,9,2040,500,8970,10,1,1754286,239,-109.68,3.88,12,0.00,-124.00,3503.00,21000,20240411,-35.24,13600,20250421,0.00,16800,-19.05,20250102,13600,0.00,20250421,21000,-35.24,20240422,13600,0.00,20250421,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250422,141307,57,100.00,KONEX,,,N,N,N,N, ,N,13600,0,3,0.00,0,0,0.00,0,0,0,15640,11560,13600,0.00,0.00,0,0,13600,13600,13600,13600,13600,13600,13600,9,2040,500,8970,10,1,1754286,239,-109.68,3.88,12,0.00,-124.00,3503.00,21000,20240411,-35.24,13600,20250421,0.00,16800,-19.05,20250102,13600,0.00,20250421,21000,-35.24,20240422,13600,0.00,20250421,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20250401.csv b/456440/price/prices-20250401.csv index ed46ed8a99f1..48963bee4aa7 100644 --- a/456440/price/prices-20250401.csv +++ b/456440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-35,5,-1.59,1089865318,499726,259.82,2205,2220,2140,2865,1545,2205,2181.16,1.29,0,4285,2325,2265,2220,2160,2115,2242,2137,5,660,100,1540,5,1,5315000,115,45.21,1.07,12,9.40,48.00,2019.00,2350,20250416,-7.66,2050,20250210,5.85,2350,-7.66,20250416,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,2.24,Y,456440,100,5 억,,68300,N,N,0,N,00,N +20250423,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,890273353,408210,212.23,2205,2220,2140,2865,1545,2205,2180.92,1.29,0,3654,2325,2265,2220,2160,2115,2242,2137,5,660,100,1540,5,1,5315000,117,45.94,1.09,12,7.68,48.00,2019.00,2350,20250416,-6.17,2050,20250210,7.56,2350,-6.17,20250416,2050,7.56,20250210,2395,-7.93,20240801,2050,7.56,20250210,2.24,Y,456440,100,5 억,,68300,N,N,0,N,00,N +20250423,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-40,5,-1.81,618198546,284100,147.71,2205,2210,2140,2865,1545,2205,2175.99,1.29,0,-173,2325,2265,2220,2160,2115,2242,2137,5,660,100,1540,5,1,5315000,115,45.10,1.07,12,5.35,48.00,2019.00,2350,20250416,-7.87,2050,20250210,5.61,2350,-7.87,20250416,2050,5.61,20250210,2395,-9.60,20240801,2050,5.61,20250210,2.24,Y,456440,100,5 억,,68300,N,N,0,N,00,N +20250423,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-25,5,-1.13,330830951,151418,78.72,2205,2210,2175,2865,1545,2205,2184.89,1.29,0,1001,2325,2265,2220,2160,2115,2242,2137,5,660,100,1540,5,1,5315000,116,45.42,1.08,12,2.85,48.00,2019.00,2350,20250416,-7.23,2050,20250210,6.34,2350,-7.23,20250416,2050,6.34,20250210,2395,-8.98,20240801,2050,6.34,20250210,2.24,Y,456440,100,5 억,,68300,N,N,0,N,00,N +20250423,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,178651956,81631,42.44,2205,2210,2175,2865,1545,2205,2188.53,1.29,0,1460,2325,2265,2220,2160,2115,2242,2137,5,660,100,1540,5,1,5315000,116,45.62,1.08,12,1.54,48.00,2019.00,2350,20250416,-6.81,2050,20250210,6.83,2350,-6.81,20250416,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,2.24,Y,456440,100,5 억,,68300,N,N,0,N,00,N +20250423,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,159603297,72933,37.92,2205,2210,2175,2865,1545,2205,2188.36,1.29,0,621,2325,2265,2220,2160,2115,2242,2137,5,660,100,1540,5,1,5315000,117,45.73,1.09,12,1.37,48.00,2019.00,2350,20250416,-6.60,2050,20250210,7.07,2350,-6.60,20250416,2050,7.07,20250210,2395,-8.35,20240801,2050,7.07,20250210,2.24,Y,456440,100,5 억,,68300,N,N,0,N,00,N +20250423,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-15,5,-0.68,150157702,68620,35.68,2205,2210,2175,2865,1545,2205,2188.25,1.29,0,426,2325,2265,2220,2160,2115,2242,2137,5,660,100,1540,5,1,5315000,116,45.62,1.08,12,1.29,48.00,2019.00,2350,20250416,-6.81,2050,20250210,6.83,2350,-6.81,20250416,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,2.24,Y,456440,100,5 억,,68300,N,N,0,N,00,N +20250423,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,24864012,11280,5.86,2205,2210,2200,2865,1545,2205,2204.26,1.29,0,-1435,2325,2265,2220,2160,2115,2242,2137,5,660,100,1540,5,1,5315000,117,45.83,1.09,12,0.21,48.00,2019.00,2350,20250416,-6.38,2050,20250210,7.32,2350,-6.38,20250416,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,2.24,Y,456440,100,5 억,,68300,N,N,0,N,00,N 20250422,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-80,5,-3.50,427594900,192339,104.55,2280,2280,2175,2970,1600,2285,2223.13,1.34,0,-3143,2318,2301,2288,2271,2258,2295,2265,5,685,100,1590,5,1,5315000,117,45.94,1.09,12,3.62,48.00,2019.00,2350,20250416,-6.17,2050,20250210,7.56,2350,-6.17,20250416,2050,7.56,20250210,2395,-7.93,20240801,2050,7.56,20250210,2.24,Y,456440,100,5 억,,71443,N,N,0,N,00,N 20250422,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-85,5,-3.72,410613845,184634,100.36,2280,2280,2175,2970,1600,2285,2223.93,1.34,0,-2138,2318,2301,2288,2271,2258,2295,2265,5,685,100,1590,5,1,5315000,117,45.83,1.09,12,3.47,48.00,2019.00,2350,20250416,-6.38,2050,20250210,7.32,2350,-6.38,20250416,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,2.24,Y,456440,100,5 억,,71443,N,N,0,N,00,N 20250422,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-90,5,-3.94,374576085,168226,91.44,2280,2280,2175,2970,1600,2285,2226.62,1.34,0,-1768,2318,2301,2288,2271,2258,2295,2265,5,685,100,1590,5,1,5315000,117,45.73,1.09,12,3.17,48.00,2019.00,2350,20250416,-6.60,2050,20250210,7.07,2350,-6.60,20250416,2050,7.07,20250210,2395,-8.35,20240801,2050,7.07,20250210,2.24,Y,456440,100,5 억,,71443,N,N,0,N,00,N diff --git a/456490/price/prices-20250401.csv b/456490/price/prices-20250401.csv index 2f0f8bc9a8fe..b9cfb358faf5 100644 --- a/456490/price/prices-20250401.csv +++ b/456490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,38709810,18186,173.66,2125,2135,2115,2745,1485,2115,2128.55,0.25,0,-5284,2135,2125,2120,2110,2105,2122,2107,4,630,100,1480,5,1,4200000,90,64.70,1.07,12,0.43,33.00,1997.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,Y,456490,100,4 억,,10663,N,N,0,N,00,N +20250423,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,37693795,17709,169.11,2125,2135,2115,2745,1485,2115,2128.51,0.25,0,-5228,2135,2125,2120,2110,2105,2122,2107,4,630,100,1480,5,1,4200000,89,64.55,1.07,12,0.42,33.00,1997.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,Y,456490,100,4 억,,10663,N,N,0,N,00,N +20250423,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,20142145,9468,90.41,2125,2130,2115,2745,1485,2115,2127.39,0.25,0,-4912,2135,2125,2120,2110,2105,2122,2107,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.23,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,10663,N,N,0,N,00,N +20250423,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,19366520,9103,86.93,2125,2130,2115,2745,1485,2115,2127.49,0.25,0,-4547,2135,2125,2120,2110,2105,2122,2107,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.22,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,10663,N,N,0,N,00,N +20250423,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,18590895,8738,83.44,2125,2130,2115,2745,1485,2115,2127.59,0.25,0,-4182,2135,2125,2120,2110,2105,2122,2107,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.21,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,10663,N,N,0,N,00,N +20250423,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,17815270,8373,79.96,2125,2130,2115,2745,1485,2115,2127.70,0.25,0,-3817,2135,2125,2120,2110,2105,2122,2107,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.20,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,10663,N,N,0,N,00,N +20250423,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,11708020,5499,52.51,2125,2130,2115,2745,1485,2115,2129.12,0.25,0,-988,2135,2125,2120,2110,2105,2122,2107,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.13,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,10663,N,N,0,N,00,N +20250423,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.25,0,0,2135,2125,2120,2110,2105,2122,2107,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.00,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10663,N,N,0,N,00,N 20250422,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,22255250,10472,76.31,2120,2130,2115,2745,1485,2115,2125.21,0.25,0,-2284,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.25,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N 20250422,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,22130460,10413,75.88,2120,2130,2115,2745,1485,2115,2125.27,0.25,0,-2226,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.25,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N 20250422,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,21127945,9939,72.43,2120,2130,2115,2745,1485,2115,2125.76,0.25,0,-1753,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.24,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N diff --git a/456570/price/prices-20250401.csv b/456570/price/prices-20250401.csv index 1467ccdcb92b..4fd3f053bf0b 100644 --- a/456570/price/prices-20250401.csv +++ b/456570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161252,57,100.00,KONEX,,,N,N,N,N, ,N,12240,50,2,0.41,214894030,17587,514.24,12490,12490,11910,14010,10370,12190,12006.32,0.00,0,0,12703,12446,12223,11966,11743,12335,11855,25,1820,500,7310,10,1,4988535,611,-7.68,-3.54,12,0.35,-1594.00,-3459.00,22450,20240412,-45.48,6970,20241223,75.61,14480,-15.47,20250218,7910,54.74,20250211,17810,-31.27,20240924,6970,75.61,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250423,151315,57,100.00,KONEX,,,N,N,N,N, ,N,12240,50,2,0.41,19054030,1587,46.40,12490,12490,11910,14010,10370,12190,12006.32,0.00,0,0,12703,12446,12223,11966,11743,12335,11855,25,1820,500,7310,10,1,4988535,611,-7.68,-3.54,12,0.03,-1594.00,-3459.00,22450,20240412,-45.48,6970,20241223,75.61,14480,-15.47,20250218,7910,54.74,20250211,17810,-31.27,20240924,6970,75.61,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250423,141314,57,100.00,KONEX,,,N,N,N,N, ,N,12010,-180,5,-1.48,17208160,1436,41.99,12490,12490,11910,14010,10370,12190,11983.40,0.00,0,0,12703,12446,12223,11966,11743,12335,11855,25,1820,500,7310,10,1,4988535,599,-7.53,-3.47,12,0.03,-1594.00,-3459.00,22450,20240412,-46.50,6970,20241223,72.31,14480,-17.06,20250218,7910,51.83,20250211,17810,-32.57,20240924,6970,72.31,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250423,131313,57,100.00,KONEX,,,N,N,N,N, ,N,12280,90,2,0.74,16847860,1406,41.11,12490,12490,11910,14010,10370,12190,11982.83,0.00,0,0,12703,12446,12223,11966,11743,12335,11855,25,1820,500,7310,10,1,4988535,613,-7.70,-3.55,12,0.03,-1594.00,-3459.00,22450,20240412,-45.30,6970,20241223,76.18,14480,-15.19,20250218,7910,55.25,20250211,17810,-31.05,20240924,6970,76.18,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250423,121316,57,100.00,KONEX,,,N,N,N,N, ,N,11960,-230,5,-1.89,16589980,1385,40.50,12490,12490,11910,14010,10370,12190,11978.32,0.00,0,0,12703,12446,12223,11966,11743,12335,11855,25,1820,500,7310,10,1,4988535,597,-7.50,-3.46,12,0.03,-1594.00,-3459.00,22450,20240412,-46.73,6970,20241223,71.59,14480,-17.40,20250218,7910,51.20,20250211,17810,-32.85,20240924,6970,71.59,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250423,111317,57,100.00,KONEX,,,N,N,N,N, ,N,11960,-230,5,-1.89,15497480,1295,37.87,12490,12490,11910,14010,10370,12190,11967.17,0.00,0,0,12703,12446,12223,11966,11743,12335,11855,25,1820,500,7310,10,1,4988535,597,-7.50,-3.46,12,0.03,-1594.00,-3459.00,22450,20240412,-46.73,6970,20241223,71.59,14480,-17.40,20250218,7910,51.20,20250211,17810,-32.85,20240924,6970,71.59,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250423,101319,57,100.00,KONEX,,,N,N,N,N, ,N,12390,200,2,1.64,3450300,288,8.42,12490,12490,11910,14010,10370,12190,11980.21,0.00,0,0,12703,12446,12223,11966,11743,12335,11855,25,1820,500,7310,10,1,4988535,618,-7.77,-3.58,12,0.01,-1594.00,-3459.00,22450,20240412,-44.81,6970,20241223,77.76,14480,-14.43,20250218,7910,56.64,20250211,17810,-30.43,20240924,6970,77.76,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250423,091325,57,100.00,KONEX,,,N,N,N,N, ,N,12490,300,2,2.46,37470,3,0.09,12490,12490,12490,14010,10370,12190,12490.00,0.00,0,0,12703,12446,12223,11966,11743,12335,11855,25,1820,500,7310,10,1,4988535,623,-7.84,-3.61,12,0.00,-1594.00,-3459.00,22450,20240412,-44.37,6970,20241223,79.20,14480,-13.74,20250218,7910,57.90,20250211,17810,-29.87,20240924,6970,79.20,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250422,161244,57,100.00,KONEX,,,N,N,N,N, ,N,12190,-290,5,-2.32,41444600,3420,260.87,12480,12480,12000,14350,10610,12480,12118.30,0.00,0,0,13226,12852,12626,12252,12026,12740,12140,25,1870,500,7480,10,1,4988535,608,-7.65,-3.52,12,0.07,-1594.00,-3459.00,22450,20240412,-45.70,6970,20241223,74.89,14480,-15.81,20250218,7910,54.11,20250211,17810,-31.56,20240924,6970,74.89,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250422,151307,57,100.00,KONEX,,,N,N,N,N, ,N,12190,-290,5,-2.32,41444600,3420,260.87,12480,12480,12000,14350,10610,12480,12118.30,0.00,0,0,13226,12852,12626,12252,12026,12740,12140,25,1870,500,7480,10,1,4988535,608,-7.65,-3.52,12,0.07,-1594.00,-3459.00,22450,20240412,-45.70,6970,20241223,74.89,14480,-15.81,20250218,7910,54.11,20250211,17810,-31.56,20240924,6970,74.89,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250422,141308,57,100.00,KONEX,,,N,N,N,N, ,N,12190,-290,5,-2.32,39896470,3293,251.18,12480,12480,12000,14350,10610,12480,12115.54,0.00,0,0,13226,12852,12626,12252,12026,12740,12140,25,1870,500,7480,10,1,4988535,608,-7.65,-3.52,12,0.07,-1594.00,-3459.00,22450,20240412,-45.70,6970,20241223,74.89,14480,-15.81,20250218,7910,54.11,20250211,17810,-31.56,20240924,6970,74.89,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20250401.csv b/456700/price/prices-20250401.csv index 9056b8bdecb8..6f3ab64bb9d1 100644 --- a/456700/price/prices-20250401.csv +++ b/456700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161252,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240412,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240423,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250423,151316,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240412,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240423,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250423,141314,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240412,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240423,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250423,131313,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240412,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240423,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250423,121317,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240412,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240423,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250423,111317,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240412,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240423,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250423,101319,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240412,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240423,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250423,091326,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240412,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240423,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250422,161244,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250422,151307,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250422,141308,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,5,2170,500,9280,10,1,900000,131,-9.09,0.84,12,0.00,-1595.00,17190.00,23550,20240411,-38.43,14500,20250411,0.00,18800,-22.87,20250102,14500,0.00,20250411,23550,-38.43,20240422,14500,0.00,20250411,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20250401.csv b/457190/price/prices-20250401.csv index ca18e37b0b32..6c5f1410d48a 100644 --- a/457190/price/prices-20250401.csv +++ b/457190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161252,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,46100,400,2,0.88,10593702800,231467,58.43,46900,47000,45100,59400,32000,45700,45766.63,5.73,0,-54960,48500,47100,45100,43700,41700,47800,44400,302,13700,1000,31990,50,1,30208280,13926,129.86,10.92,12,0.77,355.00,4220.00,68800,20240422,-32.99,26700,20240805,72.66,66800,-30.99,20250228,29700,55.22,20250102,339500,-86.42,20240423,26700,72.66,20240805,2.14,Y,457190,1000,302 억,,1731512,N,N,12284,N,00,N +20250423,151316,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45800,100,2,0.22,10113106875,221024,55.79,46900,47000,45100,59400,32000,45700,45755.70,5.73,0,-53931,48500,47100,45100,43700,41700,47800,44400,302,13700,1000,31990,50,1,30208280,13835,129.01,10.85,12,0.73,355.00,4220.00,68800,20240422,-33.43,26700,20240805,71.54,66800,-31.44,20250228,29700,54.21,20250102,339500,-86.51,20240423,26700,71.54,20240805,2.14,Y,457190,1000,302 억,,1731512,N,N,27913,N,00,N +20250423,141314,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45600,-100,5,-0.22,8466668950,184885,46.67,46900,47000,45100,59400,32000,45700,45794.24,5.73,0,-46980,48500,47100,45100,43700,41700,47800,44400,302,13700,1000,31990,50,1,30208280,13775,128.45,10.81,12,0.61,355.00,4220.00,68800,20240422,-33.72,26700,20240805,70.79,66800,-31.74,20250228,29700,53.54,20250102,339500,-86.57,20240423,26700,70.79,20240805,2.14,Y,457190,1000,302 억,,1731512,N,N,27913,N,00,N +20250423,131313,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45700,0,3,0.00,7602396550,165975,41.90,46900,47000,45100,59400,32000,45700,45804.47,5.73,0,-40117,48500,47100,45100,43700,41700,47800,44400,302,13700,1000,31990,50,1,30208280,13805,128.73,10.83,12,0.55,355.00,4220.00,68800,20240422,-33.58,26700,20240805,71.16,66800,-31.59,20250228,29700,53.87,20250102,339500,-86.54,20240423,26700,71.16,20240805,2.14,Y,457190,1000,302 억,,1731512,N,N,27913,N,00,N +20250423,121317,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45700,0,3,0.00,6542165475,142802,36.05,46900,47000,45100,59400,32000,45700,45812.84,5.73,0,-30133,48500,47100,45100,43700,41700,47800,44400,302,13700,1000,31990,50,1,30208280,13805,128.73,10.83,12,0.47,355.00,4220.00,68800,20240422,-33.58,26700,20240805,71.16,66800,-31.59,20250228,29700,53.87,20250102,339500,-86.54,20240423,26700,71.16,20240805,2.14,Y,457190,1000,302 억,,1731512,N,N,27913,N,00,N +20250423,111317,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45600,-100,5,-0.22,5509097325,120163,30.33,46900,47000,45100,59400,32000,45700,45846.87,5.73,0,-23203,48500,47100,45100,43700,41700,47800,44400,302,13700,1000,31990,50,1,30208280,13775,128.45,10.81,12,0.40,355.00,4220.00,68800,20240422,-33.72,26700,20240805,70.79,66800,-31.74,20250228,29700,53.54,20250102,339500,-86.57,20240423,26700,70.79,20240805,2.14,Y,457190,1000,302 억,,1731512,N,N,27913,N,00,N +20250423,101320,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45500,-200,5,-0.44,4351137775,94780,23.92,46900,47000,45100,59400,32000,45700,45907.76,5.73,0,-18316,48500,47100,45100,43700,41700,47800,44400,302,13700,1000,31990,50,1,30208280,13745,128.17,10.78,12,0.31,355.00,4220.00,68800,20240422,-33.87,26700,20240805,70.41,66800,-31.89,20250228,29700,53.20,20250102,339500,-86.60,20240423,26700,70.41,20240805,2.14,Y,457190,1000,302 억,,1731512,N,N,27913,N,00,N +20250423,091326,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,46450,750,2,1.64,1915134200,41320,10.43,46900,47000,45800,59400,32000,45700,46348.84,5.73,0,-9857,48500,47100,45100,43700,41700,47800,44400,302,13700,1000,31990,50,1,30208280,14032,130.85,11.01,12,0.14,355.00,4220.00,68800,20240422,-32.49,26700,20240805,73.97,66800,-30.46,20250228,29700,56.40,20250102,339500,-86.32,20240423,26700,73.97,20240805,2.14,Y,457190,1000,302 억,,1731512,N,N,27913,N,00,N 20250422,161244,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45700,1450,2,3.28,17907877700,396155,113.69,43900,46500,43100,57500,31000,44250,45204.17,5.94,0,-55874,46583,45416,43333,42166,40083,46000,42750,302,13250,1000,30970,50,1,30208280,13805,128.73,10.83,12,1.31,355.00,4220.00,68800,20240422,-33.58,26700,20240805,71.16,66800,-31.59,20250228,29700,53.87,20250102,344000,-86.72,20240422,26700,71.16,20240805,2.05,Y,457190,1000,302 억,,1794577,N,N,27913,N,00,N 20250422,151307,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45550,1300,2,2.94,17337254000,383638,110.09,43900,46500,43100,57500,31000,44250,45191.75,5.94,0,-58613,46583,45416,43333,42166,40083,46000,42750,302,13250,1000,30970,50,1,30208280,13760,128.31,10.79,12,1.27,355.00,4220.00,68800,20240422,-33.79,26700,20240805,70.60,66800,-31.81,20250228,29700,53.37,20250102,344000,-86.76,20240422,26700,70.60,20240805,2.05,Y,457190,1000,302 억,,1794577,N,N,18121,N,00,N 20250422,141308,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,45250,1000,2,2.26,15847437600,350956,100.72,43900,46500,43100,57500,31000,44250,45155.11,5.94,0,-63115,46583,45416,43333,42166,40083,46000,42750,302,13250,1000,30970,50,1,30208280,13669,127.46,10.72,12,1.16,355.00,4220.00,68800,20240422,-34.23,26700,20240805,69.48,66800,-32.26,20250228,29700,52.36,20250102,344000,-86.85,20240422,26700,69.48,20240805,2.05,Y,457190,1000,302 억,,1794577,N,N,18121,N,00,N diff --git a/457370/price/prices-20250401.csv b/457370/price/prices-20250401.csv index c28013f5eeb0..f0c6f5d12348 100644 --- a/457370/price/prices-20250401.csv +++ b/457370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9500,260,2,2.81,579106945,61668,198.72,9260,9570,9180,12010,6470,9240,9390.68,2.18,0,12932,9380,9310,9210,9140,9040,9345,9175,40,2770,500,5720,10,1,8027134,763,11.11,1.38,12,0.77,855.00,6868.00,33300,20241022,-71.47,8200,20250407,15.85,11100,-14.41,20250224,8200,15.85,20250407,33300,-71.47,20241022,8200,15.85,20250407,1.71,Y,457370,500,40 억,,174594,N,N,41,N,00,N +20250423,151316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9440,200,2,2.16,571898265,60907,196.27,9260,9570,9180,12010,6470,9240,9389.70,2.18,0,12890,9380,9310,9210,9140,9040,9345,9175,40,2770,500,5720,10,1,8027134,758,11.04,1.37,12,0.76,855.00,6868.00,33300,20241022,-71.65,8200,20250407,15.12,11100,-14.95,20250224,8200,15.12,20250407,33300,-71.65,20241022,8200,15.12,20250407,1.71,Y,457370,500,40 억,,174594,N,N,848,N,00,N +20250423,141314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9500,260,2,2.81,481379885,51375,165.55,9260,9570,9180,12010,6470,9240,9369.92,2.18,0,10536,9380,9310,9210,9140,9040,9345,9175,40,2770,500,5720,10,1,8027134,763,11.11,1.38,12,0.64,855.00,6868.00,33300,20241022,-71.47,8200,20250407,15.85,11100,-14.41,20250224,8200,15.85,20250407,33300,-71.47,20241022,8200,15.85,20250407,1.71,Y,457370,500,40 억,,174594,N,N,848,N,00,N +20250423,131314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9520,280,2,3.03,392392665,42008,135.37,9260,9550,9180,12010,6470,9240,9340.90,2.18,0,10546,9380,9310,9210,9140,9040,9345,9175,40,2770,500,5720,10,1,8027134,764,11.13,1.39,12,0.52,855.00,6868.00,33300,20241022,-71.41,8200,20250407,16.10,11100,-14.23,20250224,8200,16.10,20250407,33300,-71.41,20241022,8200,16.10,20250407,1.71,Y,457370,500,40 억,,174594,N,N,848,N,00,N +20250423,121317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9420,180,2,1.95,275823025,29679,95.64,9260,9420,9180,12010,6470,9240,9293.54,2.18,0,10204,9380,9310,9210,9140,9040,9345,9175,40,2770,500,5720,10,1,8027134,756,11.02,1.37,12,0.37,855.00,6868.00,33300,20241022,-71.71,8200,20250407,14.88,11100,-15.14,20250224,8200,14.88,20250407,33300,-71.71,20241022,8200,14.88,20250407,1.71,Y,457370,500,40 억,,174594,N,N,848,N,00,N +20250423,111318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,-20,5,-0.22,145062855,15685,50.54,9260,9350,9180,12010,6470,9240,9248.51,2.18,0,-355,9380,9310,9210,9140,9040,9345,9175,40,2770,500,5720,10,1,8027134,740,10.78,1.34,12,0.20,855.00,6868.00,33300,20241022,-72.31,8200,20250407,12.44,11100,-16.94,20250224,8200,12.44,20250407,33300,-72.31,20241022,8200,12.44,20250407,1.71,Y,457370,500,40 억,,174594,N,N,848,N,00,N +20250423,101320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9310,70,2,0.76,126311055,13654,44.00,9260,9350,9180,12010,6470,9240,9250.85,2.18,0,412,9380,9310,9210,9140,9040,9345,9175,40,2770,500,5720,10,1,8027134,747,10.89,1.36,12,0.17,855.00,6868.00,33300,20241022,-72.04,8200,20250407,13.54,11100,-16.13,20250224,8200,13.54,20250407,33300,-72.04,20241022,8200,13.54,20250407,1.71,Y,457370,500,40 억,,174594,N,N,848,N,00,N +20250423,091326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,0,3,0.00,36447380,3941,12.70,9260,9290,9200,12010,6470,9240,9248.26,2.18,0,739,9380,9310,9210,9140,9040,9345,9175,40,2770,500,5720,10,1,8027134,742,10.81,1.35,12,0.05,855.00,6868.00,33300,20241022,-72.25,8200,20250407,12.68,11100,-16.76,20250224,8200,12.68,20250407,33300,-72.25,20241022,8200,12.68,20250407,1.71,Y,457370,500,40 억,,174594,N,N,848,N,00,N 20250422,161245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,70,2,0.76,284717260,31017,76.70,9150,9280,9110,11920,6420,9170,9178.68,2.11,0,4869,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,742,10.81,1.35,12,0.39,855.00,6868.00,33300,20241022,-72.25,8200,20250407,12.68,11100,-16.76,20250224,8200,12.68,20250407,33300,-72.25,20241022,8200,12.68,20250407,1.76,Y,457370,500,40 억,,169725,N,N,848,N,00,N 20250422,151308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,20,2,0.22,266672350,29053,71.84,9150,9280,9110,11920,6420,9170,9178.82,2.11,0,4731,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,738,10.75,1.34,12,0.36,855.00,6868.00,33300,20241022,-72.40,8200,20250407,12.07,11100,-17.21,20250224,8200,12.07,20250407,33300,-72.40,20241022,8200,12.07,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N 20250422,141309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9170,0,3,0.00,217306280,23673,58.54,9150,9280,9110,11920,6420,9170,9179.50,2.11,0,4042,9483,9326,9203,9046,8923,9310,9030,40,2750,500,5680,10,1,8027134,736,10.73,1.34,12,0.29,855.00,6868.00,33300,20241022,-72.46,8200,20250407,11.83,11100,-17.39,20250224,8200,11.83,20250407,33300,-72.46,20241022,8200,11.83,20250407,1.76,Y,457370,500,40 억,,169725,N,N,371,N,00,N diff --git a/457390/price/prices-20250401.csv b/457390/price/prices-20250401.csv index 71474a1a220c..b71e2d992b21 100644 --- a/457390/price/prices-20250401.csv +++ b/457390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161253,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3435,300,2,9.57,2002192300,605835,299.21,3145,3435,3120,4075,2195,3135,3302.53,2.89,0,36487,3268,3201,3163,3096,3058,3182,3077,7,940,100,2130,5,1,7035000,242,83.78,1.72,12,8.61,41.00,1997.00,3435,20250423,0.00,2085,20241227,64.75,3435,0.00,20250423,2145,60.14,20250109,3435,0.00,20250423,2085,64.75,20241227,1.82,Y,457390,100,7 억,,203217,N,N,0,N,00,N +20250423,151316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3395,260,2,8.29,1719220845,523212,258.41,3145,3415,3120,4075,2195,3135,3285.90,2.89,0,31526,3268,3201,3163,3096,3058,3182,3077,7,940,100,2130,5,1,7035000,239,82.80,1.70,12,7.44,41.00,1997.00,3415,20250423,-0.59,2085,20241227,62.83,3415,-0.59,20250423,2145,58.28,20250109,3415,-0.59,20250423,2085,62.83,20241227,1.82,Y,457390,100,7 억,,203217,N,N,0,N,00,N +20250423,141315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3320,185,2,5.90,1448298045,442757,218.67,3145,3410,3120,4075,2195,3135,3271.09,2.89,0,32065,3268,3201,3163,3096,3058,3182,3077,7,940,100,2130,5,1,7035000,234,80.98,1.66,12,6.29,41.00,1997.00,3410,20250423,-2.64,2085,20241227,59.23,3410,-2.64,20250423,2145,54.78,20250109,3410,-2.64,20250423,2085,59.23,20241227,1.82,Y,457390,100,7 억,,203217,N,N,0,N,00,N +20250423,131314,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3350,215,2,6.86,1265572180,387700,191.48,3145,3410,3120,4075,2195,3135,3264.31,2.89,0,22749,3268,3201,3163,3096,3058,3182,3077,7,940,100,2130,5,1,7035000,236,81.71,1.68,12,5.51,41.00,1997.00,3410,20250423,-1.76,2085,20241227,60.67,3410,-1.76,20250423,2145,56.18,20250109,3410,-1.76,20250423,2085,60.67,20241227,1.82,Y,457390,100,7 억,,203217,N,N,0,N,00,N +20250423,121317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3380,245,2,7.81,1084696990,334143,165.03,3145,3400,3120,4075,2195,3135,3246.21,2.89,0,21693,3268,3201,3163,3096,3058,3182,3077,7,940,100,2130,5,1,7035000,238,82.44,1.69,12,4.75,41.00,1997.00,3400,20250423,-0.59,2085,20241227,62.11,3400,-0.59,20250423,2145,57.58,20250109,3400,-0.59,20250423,2085,62.11,20241227,1.82,Y,457390,100,7 억,,203217,N,N,0,N,00,N +20250423,111318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3315,180,2,5.74,878436310,272034,134.35,3145,3330,3120,4075,2195,3135,3229.14,2.89,0,15311,3268,3201,3163,3096,3058,3182,3077,7,940,100,2130,5,1,7035000,233,80.85,1.66,12,3.87,41.00,1997.00,3330,20250423,-0.45,2085,20241227,58.99,3330,-0.45,20250423,2145,54.55,20250109,3330,-0.45,20250423,2085,58.99,20241227,1.82,Y,457390,100,7 억,,203217,N,N,0,N,00,N +20250423,101320,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3220,85,2,2.71,524214720,163297,80.65,3145,3250,3120,4075,2195,3135,3210.19,2.89,0,9202,3268,3201,3163,3096,3058,3182,3077,7,940,100,2130,5,1,7035000,227,78.54,1.61,12,2.32,41.00,1997.00,3250,20250423,-0.92,2085,20241227,54.44,3250,-0.92,20250423,2145,50.12,20250109,3250,-0.92,20250423,2085,54.44,20241227,1.82,Y,457390,100,7 억,,203217,N,N,0,N,00,N +20250423,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3195,60,2,1.91,101002605,31860,15.74,3145,3200,3120,4075,2195,3135,3170.20,2.89,0,4305,3268,3201,3163,3096,3058,3182,3077,7,940,100,2130,5,1,7035000,225,77.93,1.60,12,0.45,41.00,1997.00,3230,20250422,-1.08,2085,20241227,53.24,3230,-1.08,20250422,2145,48.95,20250109,3230,-1.08,20250422,2085,53.24,20241227,1.82,Y,457390,100,7 억,,203217,N,N,0,N,00,N 20250422,161245,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3135,-20,5,-0.63,630633578,199235,164.05,3155,3230,3125,4100,2210,3155,3165.28,2.47,0,32899,3255,3205,3145,3095,3035,3175,3065,7,945,100,2140,5,1,7035000,221,76.46,1.57,12,2.83,41.00,1997.00,3230,20250422,-2.94,2085,20241227,50.36,3230,-2.94,20250422,2145,46.15,20250109,3230,-2.94,20250422,2085,50.36,20241227,1.29,Y,457390,100,7 억,,173643,N,N,0,N,00,N 20250422,151308,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3155,0,3,0.00,566482363,178782,147.21,3155,3230,3125,4100,2210,3155,3168.56,2.47,0,32586,3255,3205,3145,3095,3035,3175,3065,7,945,100,2140,5,1,7035000,222,76.95,1.58,12,2.54,41.00,1997.00,3230,20250422,-2.32,2085,20241227,51.32,3230,-2.32,20250422,2145,47.09,20250109,3230,-2.32,20250422,2085,51.32,20241227,1.29,Y,457390,100,7 억,,173643,N,N,0,N,00,N 20250422,141309,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,3150,-5,5,-0.16,496018951,156389,128.77,3155,3230,3130,4100,2210,3155,3171.70,2.47,0,33452,3255,3205,3145,3095,3035,3175,3065,7,945,100,2140,5,1,7035000,222,76.83,1.58,12,2.22,41.00,1997.00,3230,20250422,-2.48,2085,20241227,51.08,3230,-2.48,20250422,2145,46.85,20250109,3230,-2.48,20250422,2085,51.08,20241227,1.29,Y,457390,100,7 억,,173643,N,N,0,N,00,N diff --git a/457550/price/prices-20250401.csv b/457550/price/prices-20250401.csv index 545289521a6a..e38401693493 100644 --- a/457550/price/prices-20250401.csv +++ b/457550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18040,-100,5,-0.55,1796565530,99214,100.39,18500,18500,17970,23550,12700,18140,18107.99,2.14,0,-14373,18760,18450,18140,17830,17520,18605,17985,46,5410,500,12690,10,1,9271339,1673,30.58,3.53,12,1.07,590.00,5115.00,51300,20240531,-64.83,13150,20241209,37.19,24100,-25.15,20250122,13420,34.43,20250409,51300,-64.83,20240531,13150,37.19,20241209,5.29,Y,457550,500,46 억,,198417,N,N,3385,N,00,N +20250423,151317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18020,-120,5,-0.66,1722648030,95114,96.24,18500,18500,17970,23550,12700,18140,18111.40,2.14,0,-14233,18760,18450,18140,17830,17520,18605,17985,46,5410,500,12690,10,1,9271339,1671,30.54,3.52,12,1.03,590.00,5115.00,51300,20240531,-64.87,13150,20241209,37.03,24100,-25.23,20250122,13420,34.28,20250409,51300,-64.87,20240531,13150,37.03,20241209,5.29,Y,457550,500,46 억,,198417,N,N,2608,N,00,N +20250423,141315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18010,-130,5,-0.72,1444873615,79688,80.63,18500,18500,17970,23550,12700,18140,18131.63,2.14,0,-16866,18760,18450,18140,17830,17520,18605,17985,46,5410,500,12690,10,1,9271339,1670,30.53,3.52,12,0.86,590.00,5115.00,51300,20240531,-64.89,13150,20241209,36.96,24100,-25.27,20250122,13420,34.20,20250409,51300,-64.89,20240531,13150,36.96,20241209,5.29,Y,457550,500,46 억,,198417,N,N,2608,N,00,N +20250423,131314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18040,-100,5,-0.55,1251285665,68936,69.75,18500,18500,17970,23550,12700,18140,18151.41,2.14,0,-13535,18760,18450,18140,17830,17520,18605,17985,46,5410,500,12690,10,1,9271339,1673,30.58,3.53,12,0.74,590.00,5115.00,51300,20240531,-64.83,13150,20241209,37.19,24100,-25.15,20250122,13420,34.43,20250409,51300,-64.83,20240531,13150,37.19,20241209,5.29,Y,457550,500,46 억,,198417,N,N,2608,N,00,N +20250423,121318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18010,-130,5,-0.72,1203817485,66303,67.09,18500,18500,17970,23550,12700,18140,18156.30,2.14,0,-12818,18760,18450,18140,17830,17520,18605,17985,46,5410,500,12690,10,1,9271339,1670,30.53,3.52,12,0.72,590.00,5115.00,51300,20240531,-64.89,13150,20241209,36.96,24100,-25.27,20250122,13420,34.20,20250409,51300,-64.89,20240531,13150,36.96,20241209,5.29,Y,457550,500,46 억,,198417,N,N,2608,N,00,N +20250423,111318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18120,-20,5,-0.11,1061195815,58396,59.09,18500,18500,17970,23550,12700,18140,18172.41,2.14,0,-12242,18760,18450,18140,17830,17520,18605,17985,46,5410,500,12690,10,1,9271339,1680,30.71,3.54,12,0.63,590.00,5115.00,51300,20240531,-64.68,13150,20241209,37.79,24100,-24.81,20250122,13420,35.02,20250409,51300,-64.68,20240531,13150,37.79,20241209,5.29,Y,457550,500,46 억,,198417,N,N,2608,N,00,N +20250423,101321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18170,30,2,0.17,856902575,47085,47.64,18500,18500,17970,23550,12700,18140,18199.06,2.14,0,-8032,18760,18450,18140,17830,17520,18605,17985,46,5410,500,12690,10,1,9271339,1685,30.80,3.55,12,0.51,590.00,5115.00,51300,20240531,-64.58,13150,20241209,38.17,24100,-24.61,20250122,13420,35.39,20250409,51300,-64.58,20240531,13150,38.17,20241209,5.29,Y,457550,500,46 억,,198417,N,N,2608,N,00,N +20250423,091327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18230,90,2,0.50,324520530,17720,17.93,18500,18500,18130,23550,12700,18140,18313.80,2.14,0,-1233,18760,18450,18140,17830,17520,18605,17985,46,5410,500,12690,10,1,9271339,1690,30.90,3.56,12,0.19,590.00,5115.00,51300,20240531,-64.46,13150,20241209,38.63,24100,-24.36,20250122,13420,35.84,20250409,51300,-64.46,20240531,13150,38.63,20241209,5.29,Y,457550,500,46 억,,198417,N,N,2608,N,00,N 20250422,161245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18140,-200,5,-1.09,1791843600,98829,18.37,17830,18450,17830,23800,12840,18340,18130.75,2.10,0,-2179,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1682,30.75,3.55,12,1.07,590.00,5115.00,51300,20240531,-64.64,13150,20241209,37.95,24100,-24.73,20250122,13420,35.17,20250409,51300,-64.64,20240531,13150,37.95,20241209,5.28,Y,457550,500,46 억,,194602,N,N,2608,N,00,N 20250422,151308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18110,-230,5,-1.25,1729784490,95403,17.73,17830,18450,17830,23800,12840,18340,18131.34,2.10,0,-3098,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1679,30.69,3.54,12,1.03,590.00,5115.00,51300,20240531,-64.70,13150,20241209,37.72,24100,-24.85,20250122,13420,34.95,20250409,51300,-64.70,20240531,13150,37.72,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N 20250422,141309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18140,-200,5,-1.09,1536526840,84728,15.75,17830,18450,17830,23800,12840,18340,18134.82,2.10,0,-5369,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1682,30.75,3.55,12,0.91,590.00,5115.00,51300,20240531,-64.64,13150,20241209,37.95,24100,-24.73,20250122,13420,35.17,20250409,51300,-64.64,20240531,13150,37.95,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N diff --git a/457600/price/prices-20250401.csv b/457600/price/prices-20250401.csv index ea86b8e2fd6a..435eb8f77a92 100644 --- a/457600/price/prices-20250401.csv +++ b/457600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161253,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-40,5,-0.86,2090892942,457967,59.94,4675,4690,4460,6030,3255,4645,4565.45,3.75,0,78402,5121,4882,4741,4502,4361,4812,4432,14,1385,100,0,5,1,13707500,631,-26.47,2.78,12,3.34,-174.00,1656.00,10640,20241216,-56.72,2750,20250407,67.45,6280,-26.67,20250415,2750,67.45,20250407,10640,-56.72,20241216,2750,67.45,20250407,0.23,Y,457600,100,13 억,,514406,N,N,1404,N,02,N +20250423,151317,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-40,5,-0.86,2004773917,439209,57.48,4675,4690,4460,6030,3255,4645,4564.40,3.75,0,84920,5121,4882,4741,4502,4361,4812,4432,14,1385,100,0,5,1,13707500,631,-26.47,2.78,12,3.20,-174.00,1656.00,10640,20241216,-56.72,2750,20250407,67.45,6280,-26.67,20250415,2750,67.45,20250407,10640,-56.72,20241216,2750,67.45,20250407,0.23,Y,457600,100,13 억,,514406,N,N,1404,N,02,N +20250423,141315,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-20,5,-0.43,1879470477,411947,53.92,4675,4690,4460,6030,3255,4645,4562.29,3.75,0,79205,5121,4882,4741,4502,4361,4812,4432,14,1385,100,0,5,1,13707500,634,-26.58,2.79,12,3.01,-174.00,1656.00,10640,20241216,-56.53,2750,20250407,68.18,6280,-26.35,20250415,2750,68.18,20250407,10640,-56.53,20241216,2750,68.18,20250407,0.23,Y,457600,100,13 억,,514406,N,N,1404,N,02,N +20250423,131314,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-75,5,-1.61,1777954872,389837,51.02,4675,4690,4460,6030,3255,4645,4560.64,3.75,0,77788,5121,4882,4741,4502,4361,4812,4432,14,1385,100,0,5,1,13707500,626,-26.26,2.76,12,2.84,-174.00,1656.00,10640,20241216,-57.05,2750,20250407,66.18,6280,-27.23,20250415,2750,66.18,20250407,10640,-57.05,20241216,2750,66.18,20250407,0.23,Y,457600,100,13 억,,514406,N,N,1404,N,02,N +20250423,121318,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,-25,5,-0.54,1656077852,363345,47.56,4675,4690,4460,6030,3255,4645,4557.72,3.75,0,76972,5121,4882,4741,4502,4361,4812,4432,14,1385,100,0,5,1,13707500,633,-26.55,2.79,12,2.65,-174.00,1656.00,10640,20241216,-56.58,2750,20250407,68.00,6280,-26.43,20250415,2750,68.00,20250407,10640,-56.58,20241216,2750,68.00,20250407,0.23,Y,457600,100,13 억,,514406,N,N,1404,N,02,N +20250423,111319,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-70,5,-1.51,1536979107,337416,44.16,4675,4690,4460,6030,3255,4645,4554.99,3.75,0,78051,5121,4882,4741,4502,4361,4812,4432,14,1385,100,0,5,1,13707500,627,-26.29,2.76,12,2.46,-174.00,1656.00,10640,20241216,-57.00,2750,20250407,66.36,6280,-27.15,20250415,2750,66.36,20250407,10640,-57.00,20241216,2750,66.36,20250407,0.23,Y,457600,100,13 억,,514406,N,N,1404,N,02,N +20250423,101321,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-135,5,-2.91,1388500612,304706,39.88,4675,4690,4460,6030,3255,4645,4556.68,3.75,0,64497,5121,4882,4741,4502,4361,4812,4432,14,1385,100,0,5,1,13707500,618,-25.92,2.72,12,2.22,-174.00,1656.00,10640,20241216,-57.61,2750,20250407,64.00,6280,-28.18,20250415,2750,64.00,20250407,10640,-57.61,20241216,2750,64.00,20250407,0.23,Y,457600,100,13 억,,514406,N,N,1404,N,02,N +20250423,091327,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,-55,5,-1.18,400280196,86956,11.38,4675,4690,4555,6030,3255,4645,4602.97,3.75,0,17063,5121,4882,4741,4502,4361,4812,4432,14,1385,100,0,5,1,13707500,629,-26.38,2.77,12,0.63,-174.00,1656.00,10640,20241216,-56.86,2750,20250407,66.91,6280,-26.91,20250415,2750,66.91,20250407,10640,-56.86,20241216,2750,66.91,20250407,0.23,Y,457600,100,13 억,,514406,N,N,1404,N,02,N 20250422,161245,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-275,5,-5.59,3494533673,727920,111.12,4925,4980,4600,6390,3445,4920,4801.16,3.80,0,-6645,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,637,-26.70,2.80,12,5.31,-174.00,1656.00,10640,20241216,-56.34,2750,20250407,68.91,6280,-26.04,20250415,2750,68.91,20250407,10640,-56.34,20241216,2750,68.91,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1404,N,02,N 20250422,151308,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-310,5,-6.30,3364302853,699797,106.83,4925,4980,4605,6390,3445,4920,4807.54,3.80,0,-8001,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,632,-26.49,2.78,12,5.11,-174.00,1656.00,10640,20241216,-56.67,2750,20250407,67.64,6280,-26.59,20250415,2750,67.64,20250407,10640,-56.67,20241216,2750,67.64,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N 20250422,141309,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,-165,5,-3.35,2715877631,561485,85.72,4925,4980,4735,6390,3445,4920,4836.95,3.80,0,-15128,5123,5021,4873,4771,4623,5072,4822,14,1470,100,0,5,1,13707500,652,-27.33,2.87,12,4.10,-174.00,1656.00,10640,20241216,-55.31,2750,20250407,72.91,6280,-24.28,20250415,2750,72.91,20250407,10640,-55.31,20241216,2750,72.91,20250407,0.23,Y,457600,100,13 억,,521101,N,N,1236,N,02,N diff --git a/457630/price/prices-20250401.csv b/457630/price/prices-20250401.csv index 5eeb85073de3..abdf2361b52d 100644 --- a/457630/price/prices-20250401.csv +++ b/457630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,16485815,7913,77.51,2090,2095,2080,2720,1470,2095,2083.38,0.06,0,-1993,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,152,65.16,1.07,12,0.11,32.00,1948.00,2295,20240906,-9.15,2070,20250416,0.72,2155,-3.25,20250402,2070,0.72,20250416,2620,-20.42,20240423,2070,0.72,20241122,0.00,Y,457630,100,7 억,,4054,N,N,0,N,00,N +20250423,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,16391980,7868,77.07,2090,2095,2080,2720,1470,2095,2083.37,0.06,0,-1949,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,152,65.16,1.07,12,0.11,32.00,1948.00,2295,20240906,-9.15,2070,20250416,0.72,2155,-3.25,20250402,2070,0.72,20250416,2620,-20.42,20240423,2070,0.72,20241122,0.00,Y,457630,100,7 억,,4054,N,N,0,N,00,N +20250423,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,15766430,7568,74.13,2090,2095,2080,2720,1470,2095,2083.30,0.06,0,-1699,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,152,65.16,1.07,12,0.10,32.00,1948.00,2295,20240906,-9.15,2070,20250416,0.72,2155,-3.25,20250402,2070,0.72,20250416,2620,-20.42,20240423,2070,0.72,20241122,0.00,Y,457630,100,7 억,,4054,N,N,0,N,00,N +20250423,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,15243095,7317,71.67,2090,2095,2080,2720,1470,2095,2083.24,0.06,0,-1448,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,152,65.16,1.07,12,0.10,32.00,1948.00,2295,20240906,-9.15,2070,20250416,0.72,2155,-3.25,20250402,2070,0.72,20250416,2620,-20.42,20240423,2070,0.72,20241122,0.00,Y,457630,100,7 억,,4054,N,N,0,N,00,N +20250423,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,14594660,7006,68.63,2090,2095,2080,2720,1470,2095,2083.17,0.06,0,-1197,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,152,65.16,1.07,12,0.10,32.00,1948.00,2295,20240906,-9.15,2070,20250416,0.72,2155,-3.25,20250402,2070,0.72,20250416,2620,-20.42,20240423,2070,0.72,20241122,0.00,Y,457630,100,7 억,,4054,N,N,0,N,00,N +20250423,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,14073410,6756,66.18,2090,2095,2080,2720,1470,2095,2083.10,0.06,0,-947,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,152,65.00,1.07,12,0.09,32.00,1948.00,2295,20240906,-9.37,2070,20250416,0.48,2155,-3.48,20250402,2070,0.48,20250416,2620,-20.61,20240423,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4054,N,N,0,N,00,N +20250423,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,800470,383,3.75,2090,2090,2090,2720,1470,2095,2090.00,0.06,0,-234,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.01,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240423,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4054,N,N,0,N,00,N +20250423,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.06,0,0,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.00,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240423,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4054,N,N,0,N,00,N 20250422,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,21359165,10209,65.82,2095,2095,2080,2720,1470,2095,2092.19,0.07,0,-2887,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.14,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N 20250422,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,21084825,10078,64.98,2095,2095,2080,2720,1470,2095,2092.16,0.07,0,-2866,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.14,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N 20250422,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,20405575,9753,62.88,2095,2095,2080,2720,1470,2095,2092.24,0.07,0,-2541,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.13,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N diff --git a/457940/price/prices-20250401.csv b/457940/price/prices-20250401.csv index d15dca573abb..0994b74a6e21 100644 --- a/457940/price/prices-20250401.csv +++ b/457940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,6840895,3345,137.20,2050,2055,2045,2655,1435,2045,2045.11,0.00,0,-3194,2068,2056,2048,2036,2028,2062,2042,3,610,100,1430,5,1,3310000,68,73.39,1.04,12,0.10,28.00,1979.00,2425,20240412,-15.26,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2405,-14.55,20240429,2020,1.73,20241212,0.00,Y,457940,100,3 억,,128,N,N,0,N,00,N +20250423,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6779445,3315,135.97,2050,2055,2045,2655,1435,2045,2045.08,0.00,0,-3174,2068,2056,2048,2036,2028,2062,2042,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.10,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,128,N,N,0,N,00,N +20250423,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6268195,3065,125.72,2050,2055,2045,2655,1435,2045,2045.09,0.00,0,-2924,2068,2056,2048,2036,2028,2062,2042,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.09,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,128,N,N,0,N,00,N +20250423,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,5681280,2778,113.95,2050,2055,2045,2655,1435,2045,2045.10,0.00,0,-2673,2068,2056,2048,2036,2028,2062,2042,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.08,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,128,N,N,0,N,00,N +20250423,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,5167985,2527,103.65,2050,2055,2045,2655,1435,2045,2045.11,0.00,0,-2422,2068,2056,2048,2036,2028,2062,2042,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.08,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,128,N,N,0,N,00,N +20250423,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4656735,2277,93.40,2050,2055,2045,2655,1435,2045,2045.12,0.00,0,-2172,2068,2056,2048,2036,2028,2062,2042,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.07,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,128,N,N,0,N,00,N +20250423,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1366330,668,27.40,2050,2055,2045,2655,1435,2045,2045.40,0.00,0,-535,2068,2056,2048,2036,2028,2062,2042,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.02,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,128,N,N,0,N,00,N +20250423,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,106600,52,2.13,2050,2050,2050,2655,1435,2045,2050.00,0.00,0,52,2068,2056,2048,2036,2028,2062,2042,3,610,100,1430,5,1,3310000,68,73.21,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.46,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2405,-14.76,20240429,2020,1.49,20241212,0.00,Y,457940,100,3 억,,128,N,N,0,N,00,N 20250422,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4988470,2438,599.02,2040,2060,2040,2655,1435,2045,2046.13,0.00,0,-2259,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.07,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,124,N,N,0,N,00,N 20250422,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4875980,2383,585.50,2040,2060,2040,2655,1435,2045,2046.15,0.00,0,-2205,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.07,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,124,N,N,0,N,00,N 20250422,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4211355,2058,505.65,2040,2060,2040,2655,1435,2045,2046.33,0.00,0,-1880,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.06,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,124,N,N,0,N,00,N diff --git a/458610/price/prices-20250401.csv b/458610/price/prices-20250401.csv index 981d65c35868..a8f2855033bf 100644 --- a/458610/price/prices-20250401.csv +++ b/458610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,3526655,1662,78.81,2110,2140,2110,2785,1505,2145,2121.93,0.15,0,-572,2185,2165,2140,2120,2095,2175,2130,4,640,100,1500,5,1,4230000,91,73.79,1.06,12,0.04,29.00,2022.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,Y,458610,100,4 억,,6293,N,N,0,N,00,N +20250423,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,3494600,1647,78.09,2110,2140,2110,2785,1505,2145,2121.80,0.15,0,-562,2185,2165,2140,2120,2095,2175,2130,4,640,100,1500,5,1,4230000,91,73.79,1.06,12,0.04,29.00,2022.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,Y,458610,100,4 억,,6293,N,N,0,N,00,N +20250423,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,3162270,1491,70.70,2110,2140,2110,2785,1505,2145,2120.91,0.15,0,-463,2185,2165,2140,2120,2095,2175,2130,4,640,100,1500,5,1,4230000,90,73.10,1.05,12,0.04,29.00,2022.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,Y,458610,100,4 억,,6293,N,N,0,N,00,N +20250423,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,2950270,1391,65.96,2110,2140,2110,2785,1505,2145,2120.97,0.15,0,-363,2185,2165,2140,2120,2095,2175,2130,4,640,100,1500,5,1,4230000,90,73.10,1.05,12,0.03,29.00,2022.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,Y,458610,100,4 억,,6293,N,N,0,N,00,N +20250423,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,592715,279,13.23,2110,2140,2110,2785,1505,2145,2124.43,0.15,0,-264,2185,2165,2140,2120,2095,2175,2130,4,640,100,1500,5,1,4230000,90,73.28,1.05,12,0.01,29.00,2022.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6293,N,N,0,N,00,N +20250423,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,380200,179,8.49,2110,2140,2110,2785,1505,2145,2124.02,0.15,0,-167,2185,2165,2140,2120,2095,2175,2130,4,640,100,1500,5,1,4230000,90,73.28,1.05,12,0.00,29.00,2022.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6293,N,N,0,N,00,N +20250423,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,167640,79,3.75,2110,2140,2110,2785,1505,2145,2122.03,0.15,0,-67,2185,2165,2140,2120,2095,2175,2130,4,640,100,1500,5,1,4230000,90,73.28,1.05,12,0.00,29.00,2022.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6293,N,N,0,N,00,N +20250423,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.15,0,0,2185,2165,2140,2120,2095,2175,2130,4,640,100,1500,5,1,4230000,91,73.97,1.06,12,0.00,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6293,N,N,0,N,00,N 20250422,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,4520615,2109,24.52,2130,2160,2115,2775,1495,2135,2143.49,0.15,0,-625,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,4230000,91,73.97,1.06,12,0.05,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6295,N,N,0,N,00,N 20250422,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,4475600,2088,24.28,2130,2160,2115,2775,1495,2135,2143.49,0.15,0,-615,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,4230000,91,73.97,1.06,12,0.05,29.00,2022.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,Y,458610,100,4 억,,6295,N,N,0,N,00,N 20250422,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3121780,1454,16.91,2130,2160,2115,2775,1495,2135,2147.03,0.15,0,-485,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,4230000,90,73.62,1.06,12,0.03,29.00,2022.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,Y,458610,100,4 억,,6295,N,N,0,N,00,N diff --git a/458650/price/prices-20250401.csv b/458650/price/prices-20250401.csv index 5b9590361f8e..4a8abe643824 100644 --- a/458650/price/prices-20250401.csv +++ b/458650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15270,590,2,4.02,835409780,55158,183.76,14920,15400,14810,19080,10280,14680,15145.76,2.77,0,18159,15153,14916,14753,14516,14353,14835,14435,75,4400,500,9100,10,1,15045670,2297,10.95,1.04,12,0.37,1394.00,14628.00,36650,20241111,-58.34,12340,20250409,23.74,24050,-36.51,20250226,12340,23.74,20250409,36650,-58.34,20241111,12340,23.74,20250409,1.67,Y,458650,500,75 억,,416526,N,N,3015,N,00,N +20250423,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,550,2,3.75,820329740,54169,180.47,14920,15400,14810,19080,10280,14680,15143.90,2.77,0,18007,15153,14916,14753,14516,14353,14835,14435,75,4400,500,9100,10,1,15045670,2291,10.93,1.04,12,0.36,1394.00,14628.00,36650,20241111,-58.44,12340,20250409,23.42,24050,-36.67,20250226,12340,23.42,20250409,36650,-58.44,20241111,12340,23.42,20250409,1.67,Y,458650,500,75 억,,416526,N,N,5803,N,00,N +20250423,141316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15310,630,2,4.29,665633790,44055,146.77,14920,15400,14810,19080,10280,14680,15109.15,2.77,0,13432,15153,14916,14753,14516,14353,14835,14435,75,4400,500,9100,10,1,15045670,2303,10.98,1.05,12,0.29,1394.00,14628.00,36650,20241111,-58.23,12340,20250409,24.07,24050,-36.34,20250226,12340,24.07,20250409,36650,-58.23,20241111,12340,24.07,20250409,1.67,Y,458650,500,75 억,,416526,N,N,5803,N,00,N +20250423,131316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,560,2,3.81,604432850,40043,133.41,14920,15400,14810,19080,10280,14680,15094.59,2.77,0,12548,15153,14916,14753,14516,14353,14835,14435,75,4400,500,9100,10,1,15045670,2293,10.93,1.04,12,0.27,1394.00,14628.00,36650,20241111,-58.42,12340,20250409,23.50,24050,-36.63,20250226,12340,23.50,20250409,36650,-58.42,20241111,12340,23.50,20250409,1.67,Y,458650,500,75 억,,416526,N,N,5803,N,00,N +20250423,121319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,550,2,3.75,392652510,26174,87.20,14920,15230,14810,19080,10280,14680,15001.62,2.77,0,11198,15153,14916,14753,14516,14353,14835,14435,75,4400,500,9100,10,1,15045670,2291,10.93,1.04,12,0.17,1394.00,14628.00,36650,20241111,-58.44,12340,20250409,23.42,24050,-36.67,20250226,12340,23.42,20250409,36650,-58.44,20241111,12340,23.42,20250409,1.67,Y,458650,500,75 억,,416526,N,N,5803,N,00,N +20250423,111320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,310,2,2.11,258965380,17308,57.66,14920,15070,14810,19080,10280,14680,14962.18,2.77,0,8029,15153,14916,14753,14516,14353,14835,14435,75,4400,500,9100,10,1,15045670,2255,10.75,1.02,12,0.12,1394.00,14628.00,36650,20241111,-59.10,12340,20250409,21.47,24050,-37.67,20250226,12340,21.47,20250409,36650,-59.10,20241111,12340,21.47,20250409,1.67,Y,458650,500,75 억,,416526,N,N,5803,N,00,N +20250423,101322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14990,310,2,2.11,198597100,13273,44.22,14920,15070,14810,19080,10280,14680,14962.49,2.77,0,6566,15153,14916,14753,14516,14353,14835,14435,75,4400,500,9100,10,1,15045670,2255,10.75,1.02,12,0.09,1394.00,14628.00,36650,20241111,-59.10,12340,20250409,21.47,24050,-37.67,20250226,12340,21.47,20250409,36650,-59.10,20241111,12340,21.47,20250409,1.67,Y,458650,500,75 억,,416526,N,N,5803,N,00,N +20250423,091328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15010,330,2,2.25,52703280,3525,11.74,14920,15040,14900,19080,10280,14680,14951.29,2.77,0,1962,15153,14916,14753,14516,14353,14835,14435,75,4400,500,9100,10,1,15045670,2258,10.77,1.03,12,0.02,1394.00,14628.00,36650,20241111,-59.05,12340,20250409,21.64,24050,-37.59,20250226,12340,21.64,20250409,36650,-59.05,20241111,12340,21.64,20250409,1.67,Y,458650,500,75 억,,416526,N,N,5803,N,00,N 20250422,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,-220,5,-1.48,440798835,30016,80.94,14780,14990,14590,19370,10430,14900,14685.46,2.84,0,-10424,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2209,10.53,1.00,12,0.20,1394.00,14628.00,36650,20241111,-59.95,12340,20250409,18.96,24050,-38.96,20250226,12340,18.96,20250409,36650,-59.95,20241111,12340,18.96,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5803,N,00,N 20250422,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14670,-230,5,-1.54,402983685,27440,74.00,14780,14990,14590,19370,10430,14900,14685.99,2.84,0,-8139,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2207,10.52,1.00,12,0.18,1394.00,14628.00,36650,20241111,-59.97,12340,20250409,18.88,24050,-39.00,20250226,12340,18.88,20250409,36650,-59.97,20241111,12340,18.88,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N 20250422,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14650,-250,5,-1.68,371485685,25293,68.21,14780,14990,14590,19370,10430,14900,14687.29,2.84,0,-7982,15433,15166,14843,14576,14253,15005,14415,75,4470,500,9230,10,1,15045670,2204,10.51,1.00,12,0.17,1394.00,14628.00,36650,20241111,-60.03,12340,20250409,18.72,24050,-39.09,20250226,12340,18.72,20250409,36650,-60.03,20241111,12340,18.72,20250409,1.66,Y,458650,500,75 억,,427409,N,N,5200,N,00,N diff --git a/458870/price/prices-20250401.csv b/458870/price/prices-20250401.csv index 1994c5d3bb2d..58904ce043fc 100644 --- a/458870/price/prices-20250401.csv +++ b/458870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12990,30,2,0.23,208305115,16040,67.28,12980,13170,12890,16840,9080,12960,12986.60,0.46,0,26,13253,13106,12953,12806,12653,13180,12880,63,3880,500,8030,10,1,12590880,1636,-17.27,7.62,12,0.13,-752.00,1705.00,36000,20240619,-63.92,8540,20241115,52.11,15800,-17.78,20250305,10510,23.60,20250102,36000,-63.92,20240619,8540,52.11,20241115,0.77,Y,458870,500,62 억,,57688,N,N,1168,N,00,N +20250423,151318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13090,130,2,1.00,195255965,15037,63.07,12980,13170,12890,16840,9080,12960,12985.03,0.46,0,-99,13253,13106,12953,12806,12653,13180,12880,63,3880,500,8030,10,1,12590880,1648,-17.41,7.68,12,0.12,-752.00,1705.00,36000,20240619,-63.64,8540,20241115,53.28,15800,-17.15,20250305,10510,24.55,20250102,36000,-63.64,20240619,8540,53.28,20241115,0.77,Y,458870,500,62 억,,57688,N,N,779,N,00,N +20250423,141317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13020,60,2,0.46,133633785,10309,43.24,12980,13170,12890,16840,9080,12960,12962.83,0.46,0,-1057,13253,13106,12953,12806,12653,13180,12880,63,3880,500,8030,10,1,12590880,1639,-17.31,7.64,12,0.08,-752.00,1705.00,36000,20240619,-63.83,8540,20241115,52.46,15800,-17.59,20250305,10510,23.88,20250102,36000,-63.83,20240619,8540,52.46,20241115,0.77,Y,458870,500,62 억,,57688,N,N,779,N,00,N +20250423,131316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12980,20,2,0.15,126579145,9766,40.96,12980,13170,12890,16840,9080,12960,12961.21,0.46,0,-1027,13253,13106,12953,12806,12653,13180,12880,63,3880,500,8030,10,1,12590880,1634,-17.26,7.61,12,0.08,-752.00,1705.00,36000,20240619,-63.94,8540,20241115,51.99,15800,-17.85,20250305,10510,23.50,20250102,36000,-63.94,20240619,8540,51.99,20241115,0.77,Y,458870,500,62 억,,57688,N,N,779,N,00,N +20250423,121320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13040,80,2,0.62,93552045,7211,30.24,12980,13170,12890,16840,9080,12960,12973.52,0.46,0,-1198,13253,13106,12953,12806,12653,13180,12880,63,3880,500,8030,10,1,12590880,1642,-17.34,7.65,12,0.06,-752.00,1705.00,36000,20240619,-63.78,8540,20241115,52.69,15800,-17.47,20250305,10510,24.07,20250102,36000,-63.78,20240619,8540,52.69,20241115,0.77,Y,458870,500,62 억,,57688,N,N,779,N,00,N +20250423,111320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13050,90,2,0.69,84394945,6508,27.30,12980,13170,12890,16840,9080,12960,12967.88,0.46,0,-1315,13253,13106,12953,12806,12653,13180,12880,63,3880,500,8030,10,1,12590880,1643,-17.35,7.65,12,0.05,-752.00,1705.00,36000,20240619,-63.75,8540,20241115,52.81,15800,-17.41,20250305,10510,24.17,20250102,36000,-63.75,20240619,8540,52.81,20241115,0.77,Y,458870,500,62 억,,57688,N,N,779,N,00,N +20250423,101322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13070,110,2,0.85,51128255,3943,16.54,12980,13170,12890,16840,9080,12960,12966.84,0.46,0,-1176,13253,13106,12953,12806,12653,13180,12880,63,3880,500,8030,10,1,12590880,1646,-17.38,7.67,12,0.03,-752.00,1705.00,36000,20240619,-63.69,8540,20241115,53.04,15800,-17.28,20250305,10510,24.36,20250102,36000,-63.69,20240619,8540,53.04,20241115,0.77,Y,458870,500,62 억,,57688,N,N,779,N,00,N +20250423,091328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13120,160,2,1.23,8802010,675,2.83,12980,13170,12980,16840,9080,12960,13040.01,0.46,0,-74,13253,13106,12953,12806,12653,13180,12880,63,3880,500,8030,10,1,12590880,1652,-17.45,7.70,12,0.01,-752.00,1705.00,36000,20240619,-63.56,8540,20241115,53.63,15800,-16.96,20250305,10510,24.83,20250102,36000,-63.56,20240619,8540,53.63,20241115,0.77,Y,458870,500,62 억,,57688,N,N,779,N,00,N 20250422,161247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12960,-140,5,-1.07,307422470,23842,90.74,12850,13100,12800,17030,9170,13100,12894.16,0.42,0,4651,13700,13400,13180,12880,12660,13290,12770,63,3930,500,8120,10,1,12590880,1632,-17.23,7.60,12,0.19,-752.00,1705.00,36000,20240619,-64.00,8540,20241115,51.76,15800,-17.97,20250305,10510,23.31,20250102,36000,-64.00,20240619,8540,51.76,20241115,0.76,Y,458870,500,62 억,,52909,N,N,779,N,00,N 20250422,151310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12970,-130,5,-0.99,298521360,23155,88.12,12850,13100,12800,17030,9170,13100,12892.31,0.42,0,4653,13700,13400,13180,12880,12660,13290,12770,63,3930,500,8120,10,1,12590880,1633,-17.25,7.61,12,0.18,-752.00,1705.00,36000,20240619,-63.97,8540,20241115,51.87,15800,-17.91,20250305,10510,23.41,20250102,36000,-63.97,20240619,8540,51.87,20241115,0.76,Y,458870,500,62 억,,52909,N,N,886,N,00,N 20250422,141311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12920,-180,5,-1.37,263524450,20457,77.85,12850,13000,12800,17030,9170,13100,12881.87,0.42,0,2625,13700,13400,13180,12880,12660,13290,12770,63,3930,500,8120,10,1,12590880,1627,-17.18,7.58,12,0.16,-752.00,1705.00,36000,20240619,-64.11,8540,20241115,51.29,15800,-18.23,20250305,10510,22.93,20250102,36000,-64.11,20240619,8540,51.29,20241115,0.76,Y,458870,500,62 억,,52909,N,N,886,N,00,N diff --git a/459100/price/prices-20250401.csv b/459100/price/prices-20250401.csv index e759a962f5f8..11e258276428 100644 --- a/459100/price/prices-20250401.csv +++ b/459100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,510,2,7.80,15112724050,2097520,7123.52,6610,7680,6550,8500,4580,6540,7205.06,5.20,0,-57973,6686,6612,6516,6442,6346,6650,6480,63,1960,500,4050,10,1,12572000,886,48.29,2.17,12,16.68,146.00,3249.00,23850,20241120,-70.44,5700,20250409,23.68,10570,-33.30,20250107,5700,23.68,20250409,23850,-70.44,20241120,5700,23.68,20250409,1.32,Y,459100,500,62 억,,654335,N,N,8942,N,00,N +20250423,151319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,550,2,8.41,15018143685,2084101,7077.94,6610,7680,6550,8500,4580,6540,7206.05,5.20,0,-59639,6686,6612,6516,6442,6346,6650,6480,63,1960,500,4050,10,1,12572000,891,48.56,2.18,12,16.58,146.00,3249.00,23850,20241120,-70.27,5700,20250409,24.39,10570,-32.92,20250107,5700,24.39,20250409,23850,-70.27,20241120,5700,24.39,20250409,1.32,Y,459100,500,62 억,,654335,N,N,1212,N,00,N +20250423,141317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,460,2,7.03,14294405255,1981394,6729.14,6610,7680,6550,8500,4580,6540,7214.32,5.20,0,-68447,6686,6612,6516,6442,6346,6650,6480,63,1960,500,4050,10,1,12572000,880,47.95,2.15,12,15.76,146.00,3249.00,23850,20241120,-70.65,5700,20250409,22.81,10570,-33.77,20250107,5700,22.81,20250409,23850,-70.65,20241120,5700,22.81,20250409,1.32,Y,459100,500,62 억,,654335,N,N,1212,N,00,N +20250423,131316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,600,2,9.17,9641956010,1343666,4563.31,6610,7570,6550,8500,4580,6540,7175.86,5.20,0,-59482,6686,6612,6516,6442,6346,6650,6480,63,1960,500,4050,10,1,12572000,898,48.90,2.20,12,10.69,146.00,3249.00,23850,20241120,-70.06,5700,20250409,25.26,10570,-32.45,20250107,5700,25.26,20250409,23850,-70.06,20241120,5700,25.26,20250409,1.32,Y,459100,500,62 억,,654335,N,N,1212,N,00,N +20250423,121320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,540,2,8.26,8963582770,1247377,4236.29,6610,7570,6550,8500,4580,6540,7185.95,5.20,0,-59797,6686,6612,6516,6442,6346,6650,6480,63,1960,500,4050,10,1,12572000,890,48.49,2.18,12,9.92,146.00,3249.00,23850,20241120,-70.31,5700,20250409,24.21,10570,-33.02,20250107,5700,24.21,20250409,23850,-70.31,20241120,5700,24.21,20250409,1.32,Y,459100,500,62 억,,654335,N,N,1212,N,00,N +20250423,111320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,790,2,12.08,2488508520,350976,1191.97,6610,7380,6550,8500,4580,6540,7090.25,5.20,0,-16945,6686,6612,6516,6442,6346,6650,6480,63,1960,500,4050,10,1,12572000,922,50.21,2.26,12,2.79,146.00,3249.00,23850,20241120,-69.27,5700,20250409,28.60,10570,-30.65,20250107,5700,28.60,20250409,23850,-69.27,20241120,5700,28.60,20250409,1.32,Y,459100,500,62 억,,654335,N,N,1212,N,00,N +20250423,101323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,410,2,6.27,672878800,98188,333.46,6610,7040,6550,8500,4580,6540,6852.96,5.20,0,-1672,6686,6612,6516,6442,6346,6650,6480,63,1960,500,4050,10,1,12572000,874,47.60,2.14,12,0.78,146.00,3249.00,23850,20241120,-70.86,5700,20250409,21.93,10570,-34.25,20250107,5700,21.93,20250409,23850,-70.86,20241120,5700,21.93,20250409,1.32,Y,459100,500,62 억,,654335,N,N,1212,N,00,N +20250423,091329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,30,2,0.46,52220250,7886,26.78,6610,6670,6550,8500,4580,6540,6621.89,5.20,0,1876,6686,6612,6516,6442,6346,6650,6480,63,1960,500,4050,10,1,12572000,826,45.00,2.02,12,0.06,146.00,3249.00,23850,20241120,-72.45,5700,20250409,15.26,10570,-37.84,20250107,5700,15.26,20250409,23850,-72.45,20241120,5700,15.26,20250409,1.32,Y,459100,500,62 억,,654335,N,N,1212,N,00,N 20250422,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,30,2,0.46,191567150,29445,92.90,6420,6590,6420,8460,4560,6510,6505.93,5.18,0,3421,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,822,44.79,2.01,12,0.23,146.00,3249.00,23850,20241120,-72.58,5700,20250409,14.74,10570,-38.13,20250107,5700,14.74,20250409,23850,-72.58,20241120,5700,14.74,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1212,N,00,N 20250422,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,10,2,0.15,183619650,28228,89.06,6420,6590,6420,8460,4560,6510,6504.88,5.18,0,3561,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,820,44.66,2.01,12,0.22,146.00,3249.00,23850,20241120,-72.66,5700,20250409,14.39,10570,-38.32,20250107,5700,14.39,20250409,23850,-72.66,20241120,5700,14.39,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N 20250422,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,-20,5,-0.31,162222900,24929,78.65,6420,6590,6420,8460,4560,6510,6507.40,5.18,0,3535,6650,6580,6540,6470,6430,6560,6450,63,1950,500,4030,10,1,12572000,816,44.45,2.00,12,0.20,146.00,3249.00,23850,20241120,-72.79,5700,20250409,13.86,10570,-38.60,20250107,5700,13.86,20250409,23850,-72.79,20241120,5700,13.86,20250409,1.35,Y,459100,500,62 억,,651383,N,N,1102,N,00,N diff --git a/460470/price/prices-20250401.csv b/460470/price/prices-20250401.csv index 9686d76a5a90..97e6425fad93 100644 --- a/460470/price/prices-20250401.csv +++ b/460470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3820,-105,5,-2.68,3187862907,819460,98.59,3990,4020,3750,5100,2750,3925,3890.21,2.07,0,-46402,4281,4102,3911,3732,3541,4192,3822,75,1175,500,2430,5,1,15084370,576,-13.04,1.84,12,5.43,-293.00,2073.00,20150,20240806,-81.04,3660,20250409,4.37,6070,-37.07,20250218,3660,4.37,20250409,20150,-81.04,20240806,3660,4.37,20250409,1.49,Y,460470,500,75 억,,312389,N,N,604,N,00,N +20250423,151319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3845,-80,5,-2.04,3099154777,796202,95.79,3990,4020,3750,5100,2750,3925,3892.42,2.07,0,-49100,4281,4102,3911,3732,3541,4192,3822,75,1175,500,2430,5,1,15084370,580,-13.12,1.85,12,5.28,-293.00,2073.00,20150,20240806,-80.92,3660,20250409,5.05,6070,-36.66,20250218,3660,5.05,20250409,20150,-80.92,20240806,3660,5.05,20250409,1.49,Y,460470,500,75 억,,312389,N,N,8003,N,00,N +20250423,141317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3860,-65,5,-1.66,2851612367,731803,88.04,3990,4020,3750,5100,2750,3925,3896.69,2.07,0,-60801,4281,4102,3911,3732,3541,4192,3822,75,1175,500,2430,5,1,15084370,582,-13.17,1.86,12,4.85,-293.00,2073.00,20150,20240806,-80.84,3660,20250409,5.46,6070,-36.41,20250218,3660,5.46,20250409,20150,-80.84,20240806,3660,5.46,20250409,1.49,Y,460470,500,75 억,,312389,N,N,8003,N,00,N +20250423,131316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3885,-40,5,-1.02,702100532,179437,21.59,3990,4000,3860,5100,2750,3925,3912.80,2.07,0,-17747,4281,4102,3911,3732,3541,4192,3822,75,1175,500,2430,5,1,15084370,586,-13.26,1.87,12,1.19,-293.00,2073.00,20150,20240806,-80.72,3660,20250409,6.15,6070,-36.00,20250218,3660,6.15,20250409,20150,-80.72,20240806,3660,6.15,20250409,1.49,Y,460470,500,75 억,,312389,N,N,8003,N,00,N +20250423,121320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,-20,5,-0.51,624208632,159454,19.18,3990,4000,3860,5100,2750,3925,3914.66,2.07,0,-23261,4281,4102,3911,3732,3541,4192,3822,75,1175,500,2430,5,1,15084370,589,-13.33,1.88,12,1.06,-293.00,2073.00,20150,20240806,-80.62,3660,20250409,6.69,6070,-35.67,20250218,3660,6.69,20250409,20150,-80.62,20240806,3660,6.69,20250409,1.49,Y,460470,500,75 억,,312389,N,N,8003,N,00,N +20250423,111321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-45,5,-1.15,537694287,137281,16.52,3990,4000,3860,5100,2750,3925,3916.74,2.07,0,-27046,4281,4102,3911,3732,3541,4192,3822,75,1175,500,2430,5,1,15084370,585,-13.24,1.87,12,0.91,-293.00,2073.00,20150,20240806,-80.74,3660,20250409,6.01,6070,-36.08,20250218,3660,6.01,20250409,20150,-80.74,20240806,3660,6.01,20250409,1.49,Y,460470,500,75 억,,312389,N,N,8003,N,00,N +20250423,101323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,-30,5,-0.76,455226340,116038,13.96,3990,4000,3860,5100,2750,3925,3923.08,2.07,0,-21871,4281,4102,3911,3732,3541,4192,3822,75,1175,500,2430,5,1,15084370,588,-13.29,1.88,12,0.77,-293.00,2073.00,20150,20240806,-80.67,3660,20250409,6.42,6070,-35.83,20250218,3660,6.42,20250409,20150,-80.67,20240806,3660,6.42,20250409,1.49,Y,460470,500,75 억,,312389,N,N,8003,N,00,N +20250423,091329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,0,3,0.00,218821570,55284,6.65,3990,4000,3925,5100,2750,3925,3958.14,2.07,0,-4557,4281,4102,3911,3732,3541,4192,3822,75,1175,500,2430,5,1,15084370,592,-13.40,1.89,12,0.37,-293.00,2073.00,20150,20240806,-80.52,3660,20250409,7.24,6070,-35.34,20250218,3660,7.24,20250409,20150,-80.52,20240806,3660,7.24,20250409,1.49,Y,460470,500,75 억,,312389,N,N,8003,N,00,N 20250422,161247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,175,2,4.67,3219722948,822962,656.62,3720,4090,3720,4875,2625,3750,3912.36,1.50,0,90076,3883,3816,3783,3716,3683,3800,3700,75,1125,500,2320,5,1,15084370,592,-13.40,1.89,12,5.46,-293.00,2073.00,20150,20240806,-80.52,3660,20250409,7.24,6070,-35.34,20250218,3660,7.24,20250409,20150,-80.52,20240806,3660,7.24,20250409,1.56,Y,460470,500,75 억,,225951,N,N,8003,N,00,N 20250422,151311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,120,2,3.20,3151287628,805386,642.59,3720,4090,3720,4875,2625,3750,3912.77,1.50,0,87977,3883,3816,3783,3716,3683,3800,3700,75,1125,500,2320,5,1,15084370,584,-13.21,1.87,12,5.34,-293.00,2073.00,20150,20240806,-80.79,3660,20250409,5.74,6070,-36.24,20250218,3660,5.74,20250409,20150,-80.79,20240806,3660,5.74,20250409,1.56,Y,460470,500,75 억,,225951,N,N,3600,N,00,N 20250422,141312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4000,250,2,6.67,2593236843,663873,529.68,3720,4090,3720,4875,2625,3750,3906.22,1.50,0,77746,3883,3816,3783,3716,3683,3800,3700,75,1125,500,2320,5,1,15084370,603,-13.65,1.93,12,4.40,-293.00,2073.00,20150,20240806,-80.15,3660,20250409,9.29,6070,-34.10,20250218,3660,9.29,20250409,20150,-80.15,20240806,3660,9.29,20250409,1.56,Y,460470,500,75 억,,225951,N,N,3600,N,00,N diff --git a/460850/price/prices-20250401.csv b/460850/price/prices-20250401.csv index 3d973afa5e78..8767e5a0dee6 100644 --- a/460850/price/prices-20250401.csv +++ b/460850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,50,2,0.80,274027560,43495,78.45,6300,6340,6280,8160,4400,6280,6300.21,23.35,0,2762,6466,6372,6306,6212,6146,6420,6260,1495,1880,5000,4640,10,1,29898656,1893,2.97,0.19,12,0.15,2133.00,33988.00,8170,20240820,-22.52,5630,20241209,12.43,7290,-13.17,20250320,5800,9.14,20250409,8170,-22.52,20240820,5630,12.43,20241209,1.12,Y,460850,5000,1494 억,,6981088,N,N,3993,N,00,N +20250423,151319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,0,3,0.00,253927190,40311,72.71,6300,6340,6280,8160,4400,6280,6299.20,23.35,0,3462,6466,6372,6306,6212,6146,6420,6260,1495,1880,5000,4640,10,1,29898656,1878,2.94,0.18,12,0.13,2133.00,33988.00,8170,20240820,-23.13,5630,20241209,11.55,7290,-13.85,20250320,5800,8.28,20250409,8170,-23.13,20240820,5630,11.55,20241209,1.12,Y,460850,5000,1494 억,,6981088,N,N,11738,N,00,N +20250423,141318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,20,2,0.32,177322120,28134,50.75,6300,6340,6280,8160,4400,6280,6302.77,23.35,0,1832,6466,6372,6306,6212,6146,6420,6260,1495,1880,5000,4640,10,1,29898656,1884,2.95,0.19,12,0.09,2133.00,33988.00,8170,20240820,-22.89,5630,20241209,11.90,7290,-13.58,20250320,5800,8.62,20250409,8170,-22.89,20240820,5630,11.90,20241209,1.12,Y,460850,5000,1494 억,,6981088,N,N,11738,N,00,N +20250423,131317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,20,2,0.32,114965310,18231,32.88,6300,6340,6290,8160,4400,6280,6306.03,23.35,0,1181,6466,6372,6306,6212,6146,6420,6260,1495,1880,5000,4640,10,1,29898656,1884,2.95,0.19,12,0.06,2133.00,33988.00,8170,20240820,-22.89,5630,20241209,11.90,7290,-13.58,20250320,5800,8.62,20250409,8170,-22.89,20240820,5630,11.90,20241209,1.12,Y,460850,5000,1494 억,,6981088,N,N,11738,N,00,N +20250423,121320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6340,60,2,0.96,69036980,10948,19.75,6300,6340,6290,8160,4400,6280,6305.90,23.35,0,-323,6466,6372,6306,6212,6146,6420,6260,1495,1880,5000,4640,10,1,29898656,1896,2.97,0.19,12,0.04,2133.00,33988.00,8170,20240820,-22.40,5630,20241209,12.61,7290,-13.03,20250320,5800,9.31,20250409,8170,-22.40,20240820,5630,12.61,20241209,1.12,Y,460850,5000,1494 억,,6981088,N,N,11738,N,00,N +20250423,111321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,10,2,0.16,33838450,5370,9.69,6300,6340,6290,8160,4400,6280,6301.39,23.35,0,-1627,6466,6372,6306,6212,6146,6420,6260,1495,1880,5000,4640,10,1,29898656,1881,2.95,0.19,12,0.02,2133.00,33988.00,8170,20240820,-23.01,5630,20241209,11.72,7290,-13.72,20250320,5800,8.45,20250409,8170,-23.01,20240820,5630,11.72,20241209,1.12,Y,460850,5000,1494 억,,6981088,N,N,11738,N,00,N +20250423,101323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,30,2,0.48,23238590,3686,6.65,6300,6340,6290,8160,4400,6280,6304.56,23.35,0,-1255,6466,6372,6306,6212,6146,6420,6260,1495,1880,5000,4640,10,1,29898656,1887,2.96,0.19,12,0.01,2133.00,33988.00,8170,20240820,-22.77,5630,20241209,12.08,7290,-13.44,20250320,5800,8.79,20250409,8170,-22.77,20240820,5630,12.08,20241209,1.12,Y,460850,5000,1494 억,,6981088,N,N,11738,N,00,N +20250423,091329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,20,2,0.32,5785850,918,1.66,6300,6340,6290,8160,4400,6280,6302.67,23.35,0,-315,6466,6372,6306,6212,6146,6420,6260,1495,1880,5000,4640,10,1,29898656,1884,2.95,0.19,12,0.00,2133.00,33988.00,8170,20240820,-22.89,5630,20241209,11.90,7290,-13.58,20250320,5800,8.62,20250409,8170,-22.89,20240820,5630,11.90,20241209,1.12,Y,460850,5000,1494 억,,6981088,N,N,11738,N,00,N 20250422,161248,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-10,5,-0.16,349638425,55441,235.00,6270,6400,6240,8170,4410,6290,6306.50,23.36,0,-3610,6383,6336,6253,6206,6123,6360,6230,1495,1880,5000,4650,10,1,29898656,1878,2.94,0.18,12,0.19,2133.00,33988.00,8170,20240820,-23.13,5630,20241209,11.55,7290,-13.85,20250320,5800,8.28,20250409,8170,-23.13,20240820,5630,11.55,20241209,1.12,Y,460850,5000,1494 억,,6984948,N,N,11738,N,00,N 20250422,151311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,0,3,0.00,338177475,53616,227.26,6270,6400,6240,8170,4410,6290,6307.40,23.36,0,-2733,6383,6336,6253,6206,6123,6360,6230,1495,1880,5000,4650,10,1,29898656,1881,2.95,0.19,12,0.18,2133.00,33988.00,8170,20240820,-23.01,5630,20241209,11.72,7290,-13.72,20250320,5800,8.45,20250409,8170,-23.01,20240820,5630,11.72,20241209,1.12,Y,460850,5000,1494 억,,6984948,N,N,539,N,00,N 20250422,141312,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,0,3,0.00,274217815,43446,184.16,6270,6400,6240,8170,4410,6290,6311.69,23.36,0,-3702,6383,6336,6253,6206,6123,6360,6230,1495,1880,5000,4650,10,1,29898656,1881,2.95,0.19,12,0.15,2133.00,33988.00,8170,20240820,-23.01,5630,20241209,11.72,7290,-13.72,20250320,5800,8.45,20250409,8170,-23.01,20240820,5630,11.72,20241209,1.12,Y,460850,5000,1494 억,,6984948,N,N,539,N,00,N diff --git a/460860/price/prices-20250401.csv b/460860/price/prices-20250401.csv index 80092c9ea14e..e32e1aa66648 100644 --- a/460860/price/prices-20250401.csv +++ b/460860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161256,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9210,160,2,1.77,588423600,64291,14.52,9200,9240,9040,11760,6340,9050,9152.50,25.93,0,20743,10410,9730,9320,8640,8230,10070,8980,2480,2710,5000,6690,10,1,49608017,4569,13.12,0.27,12,0.13,702.00,34323.00,12220,20240430,-24.63,7750,20241115,18.84,10350,-11.01,20250221,7750,18.84,20250211,12220,-24.63,20240430,7750,18.84,20241115,1.31,Y,460860,5000,2480 억,,12863048,N,N,5363,N,00,N +20250423,151319,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9230,180,2,1.99,539073880,58932,13.31,9200,9240,9040,11760,6340,9050,9147.39,25.93,0,21227,10410,9730,9320,8640,8230,10070,8980,2480,2710,5000,6690,10,1,49608017,4579,13.15,0.27,12,0.12,702.00,34323.00,12220,20240430,-24.47,7750,20241115,19.10,10350,-10.82,20250221,7750,19.10,20250211,12220,-24.47,20240430,7750,19.10,20241115,1.31,Y,460860,5000,2480 억,,12863048,N,N,18778,N,00,N +20250423,141318,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9180,130,2,1.44,450698810,49316,11.14,9200,9240,9040,11760,6340,9050,9139.00,25.93,0,17356,10410,9730,9320,8640,8230,10070,8980,2480,2710,5000,6690,10,1,49608017,4554,13.08,0.27,12,0.10,702.00,34323.00,12220,20240430,-24.88,7750,20241115,18.45,10350,-11.30,20250221,7750,18.45,20250211,12220,-24.88,20240430,7750,18.45,20241115,1.31,Y,460860,5000,2480 억,,12863048,N,N,18778,N,00,N +20250423,131317,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9170,120,2,1.33,264777890,29067,6.56,9200,9200,9040,11760,6340,9050,9109.23,25.93,0,10611,10410,9730,9320,8640,8230,10070,8980,2480,2710,5000,6690,10,1,49608017,4549,13.06,0.27,12,0.06,702.00,34323.00,12220,20240430,-24.96,7750,20241115,18.32,10350,-11.40,20250221,7750,18.32,20250211,12220,-24.96,20240430,7750,18.32,20241115,1.31,Y,460860,5000,2480 억,,12863048,N,N,18778,N,00,N +20250423,121321,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9170,120,2,1.33,219525990,24117,5.45,9200,9200,9040,11760,6340,9050,9102.54,25.93,0,7223,10410,9730,9320,8640,8230,10070,8980,2480,2710,5000,6690,10,1,49608017,4549,13.06,0.27,12,0.05,702.00,34323.00,12220,20240430,-24.96,7750,20241115,18.32,10350,-11.40,20250221,7750,18.32,20250211,12220,-24.96,20240430,7750,18.32,20241115,1.31,Y,460860,5000,2480 억,,12863048,N,N,18778,N,00,N +20250423,111321,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9110,60,2,0.66,165039730,18148,4.10,9200,9200,9040,11760,6340,9050,9094.10,25.93,0,3518,10410,9730,9320,8640,8230,10070,8980,2480,2710,5000,6690,10,1,49608017,4519,12.98,0.27,12,0.04,702.00,34323.00,12220,20240430,-25.45,7750,20241115,17.55,10350,-11.98,20250221,7750,17.55,20250211,12220,-25.45,20240430,7750,17.55,20241115,1.31,Y,460860,5000,2480 억,,12863048,N,N,18778,N,00,N +20250423,101323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9090,40,2,0.44,128797810,14166,3.20,9200,9200,9040,11760,6340,9050,9092.04,25.93,0,1675,10410,9730,9320,8640,8230,10070,8980,2480,2710,5000,6690,10,1,49608017,4509,12.95,0.26,12,0.03,702.00,34323.00,12220,20240430,-25.61,7750,20241115,17.29,10350,-12.17,20250221,7750,17.29,20250211,12220,-25.61,20240430,7750,17.29,20241115,1.31,Y,460860,5000,2480 억,,12863048,N,N,18778,N,00,N +20250423,091329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9110,60,2,0.66,79070690,8685,1.96,9200,9200,9040,11760,6340,9050,9104.28,25.93,0,276,10410,9730,9320,8640,8230,10070,8980,2480,2710,5000,6690,10,1,49608017,4519,12.98,0.27,12,0.02,702.00,34323.00,12220,20240430,-25.45,7750,20241115,17.55,10350,-11.98,20250221,7750,17.55,20250211,12220,-25.45,20240430,7750,17.55,20241115,1.31,Y,460860,5000,2480 억,,12863048,N,N,18778,N,00,N 20250422,161248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9050,10,2,0.11,4102907550,442859,736.64,8990,10000,8910,11750,6330,9040,9264.59,26.00,0,-57264,9326,9182,9016,8872,8706,9255,8945,2480,2710,5000,6680,10,1,49608017,4490,12.89,0.26,12,0.89,702.00,34323.00,12220,20240430,-25.94,7750,20241115,16.77,10350,-12.56,20250221,7750,16.77,20250211,12220,-25.94,20240430,7750,16.77,20241115,1.31,Y,460860,5000,2480 억,,12896962,N,N,18778,N,00,N 20250422,151311,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9030,-10,5,-0.11,4021949570,433911,721.75,8990,10000,8910,11750,6330,9040,9269.07,26.00,0,-57538,9326,9182,9016,8872,8706,9255,8945,2480,2710,5000,6680,10,1,49608017,4480,12.86,0.26,12,0.87,702.00,34323.00,12220,20240430,-26.10,7750,20241115,16.52,10350,-12.75,20250221,7750,16.52,20250211,12220,-26.10,20240430,7750,16.52,20241115,1.31,Y,460860,5000,2480 억,,12896962,N,N,12222,N,00,N 20250422,141312,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8960,-80,5,-0.88,3818868130,411383,684.28,8990,10000,8910,11750,6330,9040,9283.00,26.00,0,-57217,9326,9182,9016,8872,8706,9255,8945,2480,2710,5000,6680,10,1,49608017,4445,12.76,0.26,12,0.83,702.00,34323.00,12220,20240430,-26.68,7750,20241115,15.61,10350,-13.43,20250221,7750,15.61,20250211,12220,-26.68,20240430,7750,15.61,20241115,1.31,Y,460860,5000,2480 억,,12896962,N,N,12222,N,00,N diff --git a/460870/price/prices-20250401.csv b/460870/price/prices-20250401.csv index f11739de2a6b..b0493091cce0 100644 --- a/460870/price/prices-20250401.csv +++ b/460870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161256,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6280,230,2,3.80,9574226650,1522837,179.65,6140,6500,6000,7860,4240,6050,6287.29,1.56,0,190545,6410,6230,6140,5960,5870,6185,5915,18,1810,100,4230,10,1,18403305,1156,-54.14,4.13,12,8.27,-116.00,1519.00,6610,20250421,-4.99,2810,20250310,123.49,6610,-4.99,20250421,2810,123.49,20250310,6610,-4.99,20250421,2810,123.49,20250310,0.39,Y,460870,100,18 억,,286756,N,N,2506,N,00,N +20250423,151320,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6280,230,2,3.80,9265695350,1473613,173.84,6140,6500,6000,7860,4240,6050,6287.74,1.56,0,195042,6410,6230,6140,5960,5870,6185,5915,18,1810,100,4230,10,1,18403305,1156,-54.14,4.13,12,8.01,-116.00,1519.00,6610,20250421,-4.99,2810,20250310,123.49,6610,-4.99,20250421,2810,123.49,20250310,6610,-4.99,20250421,2810,123.49,20250310,0.39,Y,460870,100,18 억,,286756,N,N,50,N,00,N +20250423,141318,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6260,210,2,3.47,8693379585,1382046,163.04,6140,6500,6000,7860,4240,6050,6290.22,1.56,0,157687,6410,6230,6140,5960,5870,6185,5915,18,1810,100,4230,10,1,18403305,1152,-53.97,4.12,12,7.51,-116.00,1519.00,6610,20250421,-5.30,2810,20250310,122.78,6610,-5.30,20250421,2810,122.78,20250310,6610,-5.30,20250421,2810,122.78,20250310,0.39,Y,460870,100,18 억,,286756,N,N,50,N,00,N +20250423,131317,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6290,240,2,3.97,8224369225,1307014,154.19,6140,6500,6000,7860,4240,6050,6292.49,1.56,0,134912,6410,6230,6140,5960,5870,6185,5915,18,1810,100,4230,10,1,18403305,1158,-54.22,4.14,12,7.10,-116.00,1519.00,6610,20250421,-4.84,2810,20250310,123.84,6610,-4.84,20250421,2810,123.84,20250310,6610,-4.84,20250421,2810,123.84,20250310,0.39,Y,460870,100,18 억,,286756,N,N,50,N,00,N +20250423,121321,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6260,210,2,3.47,7653159610,1215807,143.43,6140,6500,6000,7860,4240,6050,6294.72,1.56,0,116166,6410,6230,6140,5960,5870,6185,5915,18,1810,100,4230,10,1,18403305,1152,-53.97,4.12,12,6.61,-116.00,1519.00,6610,20250421,-5.30,2810,20250310,122.78,6610,-5.30,20250421,2810,122.78,20250310,6610,-5.30,20250421,2810,122.78,20250310,0.39,Y,460870,100,18 억,,286756,N,N,50,N,00,N +20250423,111321,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6320,270,2,4.46,6898440365,1095508,129.24,6140,6500,6000,7860,4240,6050,6297.02,1.56,0,116962,6410,6230,6140,5960,5870,6185,5915,18,1810,100,4230,10,1,18403305,1163,-54.48,4.16,12,5.95,-116.00,1519.00,6610,20250421,-4.39,2810,20250310,124.91,6610,-4.39,20250421,2810,124.91,20250310,6610,-4.39,20250421,2810,124.91,20250310,0.39,Y,460870,100,18 억,,286756,N,N,50,N,00,N +20250423,101324,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6370,320,2,5.29,4713070885,753946,88.94,6140,6480,6000,7860,4240,6050,6251.20,1.56,0,111948,6410,6230,6140,5960,5870,6185,5915,18,1810,100,4230,10,1,18403305,1172,-54.91,4.19,12,4.10,-116.00,1519.00,6610,20250421,-3.63,2810,20250310,126.69,6610,-3.63,20250421,2810,126.69,20250310,6610,-3.63,20250421,2810,126.69,20250310,0.39,Y,460870,100,18 억,,286756,N,N,50,N,00,N +20250423,091330,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6050,0,3,0.00,598098710,98468,11.62,6140,6150,6000,7860,4240,6050,6074.04,1.56,0,37442,6410,6230,6140,5960,5870,6185,5915,18,1810,100,4230,10,1,18403305,1113,-52.16,3.98,12,0.54,-116.00,1519.00,6610,20250421,-8.47,2810,20250310,115.30,6610,-8.47,20250421,2810,115.30,20250310,6610,-8.47,20250421,2810,115.30,20250310,0.39,Y,460870,100,18 억,,286756,N,N,50,N,00,N 20250422,161248,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6050,-310,5,-4.87,5189042025,840594,23.86,6250,6320,6050,8260,4460,6360,6173.22,1.75,0,-17050,6966,6662,6306,6002,5646,6815,6155,18,1900,100,4450,10,1,18403305,1113,-52.16,3.98,12,4.57,-116.00,1519.00,6610,20250421,-8.47,2810,20250310,115.30,6610,-8.47,20250421,2810,115.30,20250310,6610,-8.47,20250421,2810,115.30,20250310,0.36,Y,460870,100,18 억,,322838,N,N,50,N,00,N 20250422,151311,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6130,-230,5,-3.62,4817087715,779333,22.12,6250,6320,6060,8260,4460,6360,6181.03,1.75,0,-14997,6966,6662,6306,6002,5646,6815,6155,18,1900,100,4450,10,1,18403305,1128,-52.84,4.04,12,4.23,-116.00,1519.00,6610,20250421,-7.26,2810,20250310,118.15,6610,-7.26,20250421,2810,118.15,20250310,6610,-7.26,20250421,2810,118.15,20250310,0.36,Y,460870,100,18 억,,322838,N,N,488,N,00,N 20250422,141312,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6190,-170,5,-2.67,4229415115,683594,19.40,6250,6320,6060,8260,4460,6360,6187.01,1.75,0,-9139,6966,6662,6306,6002,5646,6815,6155,18,1900,100,4450,10,1,18403305,1139,-53.36,4.08,12,3.71,-116.00,1519.00,6610,20250421,-6.35,2810,20250310,120.28,6610,-6.35,20250421,2810,120.28,20250310,6610,-6.35,20250421,2810,120.28,20250310,0.36,Y,460870,100,18 억,,322838,N,N,488,N,00,N diff --git a/460930/price/prices-20250401.csv b/460930/price/prices-20250401.csv index 6fedf68bb545..a5c1bcbf4a08 100644 --- a/460930/price/prices-20250401.csv +++ b/460930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161256,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17460,-240,5,-1.36,3972336870,226401,52.06,17800,17880,17350,23000,12390,17700,17545.59,0.80,0,-23217,18346,18022,17426,17102,16506,18185,17265,177,5300,500,11320,10,1,35425271,6185,36.68,2.65,12,0.64,476.00,6599.00,22350,20250120,-21.88,9580,20241031,82.25,22350,-21.88,20250120,12350,41.38,20250409,22350,-21.88,20250120,9580,82.25,20241031,3.94,Y,460930,500,177 억,,281830,N,N,24215,N,00,N +20250423,151320,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17450,-250,5,-1.41,3773155515,214995,49.44,17800,17880,17350,23000,12390,17700,17549.97,0.80,0,-22554,18346,18022,17426,17102,16506,18185,17265,177,5300,500,11320,10,1,35425271,6182,36.66,2.64,12,0.61,476.00,6599.00,22350,20250120,-21.92,9580,20241031,82.15,22350,-21.92,20250120,12350,41.30,20250409,22350,-21.92,20250120,9580,82.15,20241031,3.94,Y,460930,500,177 억,,281830,N,N,56454,N,00,N +20250423,141318,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17390,-310,5,-1.75,3364227295,191579,44.05,17800,17880,17350,23000,12390,17700,17560.52,0.80,0,-21164,18346,18022,17426,17102,16506,18185,17265,177,5300,500,11320,10,1,35425271,6160,36.53,2.64,12,0.54,476.00,6599.00,22350,20250120,-22.19,9580,20241031,81.52,22350,-22.19,20250120,12350,40.81,20250409,22350,-22.19,20250120,9580,81.52,20241031,3.94,Y,460930,500,177 억,,281830,N,N,56454,N,00,N +20250423,131318,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17440,-260,5,-1.47,2949495625,167763,38.58,17800,17880,17350,23000,12390,17700,17581.32,0.80,0,-12532,18346,18022,17426,17102,16506,18185,17265,177,5300,500,11320,10,1,35425271,6178,36.64,2.64,12,0.47,476.00,6599.00,22350,20250120,-21.97,9580,20241031,82.05,22350,-21.97,20250120,12350,41.21,20250409,22350,-21.97,20250120,9580,82.05,20241031,3.94,Y,460930,500,177 억,,281830,N,N,56454,N,00,N +20250423,121321,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17400,-300,5,-1.69,2594328865,147386,33.89,17800,17880,17360,23000,12390,17700,17602.27,0.80,0,-12197,18346,18022,17426,17102,16506,18185,17265,177,5300,500,11320,10,1,35425271,6164,36.55,2.64,12,0.42,476.00,6599.00,22350,20250120,-22.15,9580,20241031,81.63,22350,-22.15,20250120,12350,40.89,20250409,22350,-22.15,20250120,9580,81.63,20241031,3.94,Y,460930,500,177 억,,281830,N,N,56454,N,00,N +20250423,111322,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17590,-110,5,-0.62,1969204300,111674,25.68,17800,17880,17500,23000,12390,17700,17633.51,0.80,0,-2843,18346,18022,17426,17102,16506,18185,17265,177,5300,500,11320,10,1,35425271,6231,36.95,2.67,12,0.32,476.00,6599.00,22350,20250120,-21.30,9580,20241031,83.61,22350,-21.30,20250120,12350,42.43,20250409,22350,-21.30,20250120,9580,83.61,20241031,3.94,Y,460930,500,177 억,,281830,N,N,56454,N,00,N +20250423,101324,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17600,-100,5,-0.56,1502360190,85093,19.57,17800,17880,17500,23000,12390,17700,17655.51,0.80,0,-5840,18346,18022,17426,17102,16506,18185,17265,177,5300,500,11320,10,1,35425271,6235,36.97,2.67,12,0.24,476.00,6599.00,22350,20250120,-21.25,9580,20241031,83.72,22350,-21.25,20250120,12350,42.51,20250409,22350,-21.25,20250120,9580,83.72,20241031,3.94,Y,460930,500,177 억,,281830,N,N,56454,N,00,N +20250423,091330,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17680,-20,5,-0.11,706533990,39842,9.16,17800,17880,17590,23000,12390,17700,17733.40,0.80,0,-10574,18346,18022,17426,17102,16506,18185,17265,177,5300,500,11320,10,1,35425271,6263,37.14,2.68,12,0.11,476.00,6599.00,22350,20250120,-20.89,9580,20241031,84.55,22350,-20.89,20250120,12350,43.16,20250409,22350,-20.89,20250120,9580,84.55,20241031,3.94,Y,460930,500,177 억,,281830,N,N,56454,N,00,N 20250422,161249,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17700,420,2,2.43,7617476055,434899,220.27,16850,17750,16830,22450,12100,17280,17515.35,0.83,0,-13682,17740,17510,17280,17050,16820,17395,16935,177,5170,500,11050,10,1,35425271,6270,37.18,2.68,12,1.23,476.00,6599.00,22350,20250120,-20.81,9580,20241031,84.76,22350,-20.81,20250120,12350,43.32,20250409,22350,-20.81,20250120,9580,84.76,20241031,3.84,Y,460930,500,177 억,,292844,N,N,56454,N,00,N 20250422,151312,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17600,320,2,1.85,7158690365,408954,207.13,16850,17750,16830,22450,12100,17280,17504.88,0.83,0,-7261,17740,17510,17280,17050,16820,17395,16935,177,5170,500,11050,10,1,35425271,6235,36.97,2.67,12,1.15,476.00,6599.00,22350,20250120,-21.25,9580,20241031,83.72,22350,-21.25,20250120,12350,42.51,20250409,22350,-21.25,20250120,9580,83.72,20241031,3.84,Y,460930,500,177 억,,292844,N,N,11176,N,00,N 20250422,141313,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17540,260,2,1.50,5896216665,337352,170.86,16850,17710,16830,22450,12100,17280,17477.94,0.83,0,8151,17740,17510,17280,17050,16820,17395,16935,177,5170,500,11050,10,1,35425271,6214,36.85,2.66,12,0.95,476.00,6599.00,22350,20250120,-21.52,9580,20241031,83.09,22350,-21.52,20250120,12350,42.02,20250409,22350,-21.52,20250120,9580,83.09,20241031,3.84,Y,460930,500,177 억,,292844,N,N,11176,N,00,N diff --git a/460940/price/prices-20250401.csv b/460940/price/prices-20250401.csv index 8f3ed6b9c0a4..c9911bf481b2 100644 --- a/460940/price/prices-20250401.csv +++ b/460940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12320,-40,5,-0.32,654978635,53020,82.28,12480,12530,12260,16060,8660,12360,12353.63,4.11,0,2107,12800,12580,12330,12110,11860,12455,11985,32,3700,500,7660,10,1,6471740,797,30.12,2.00,12,0.82,409.00,6174.00,32750,20240731,-62.38,7210,20241209,70.87,20200,-39.01,20250218,9750,26.36,20250409,32750,-62.38,20240731,7210,70.87,20241209,4.40,Y,460940,500,32 억,,266198,N,N,7082,N,00,N +20250423,151320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12350,-10,5,-0.08,616797465,49924,77.48,12480,12530,12260,16060,8660,12360,12354.73,4.11,0,3242,12800,12580,12330,12110,11860,12455,11985,32,3700,500,7660,10,1,6471740,799,30.20,2.00,12,0.77,409.00,6174.00,32750,20240731,-62.29,7210,20241209,71.29,20200,-38.86,20250218,9750,26.67,20250409,32750,-62.29,20240731,7210,71.29,20241209,4.40,Y,460940,500,32 억,,266198,N,N,13485,N,00,N +20250423,141319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12360,0,3,0.00,484180475,39175,60.80,12480,12530,12260,16060,8660,12360,12359.43,4.11,0,2401,12800,12580,12330,12110,11860,12455,11985,32,3700,500,7660,10,1,6471740,800,30.22,2.00,12,0.61,409.00,6174.00,32750,20240731,-62.26,7210,20241209,71.43,20200,-38.81,20250218,9750,26.77,20250409,32750,-62.26,20240731,7210,71.43,20241209,4.40,Y,460940,500,32 억,,266198,N,N,13485,N,00,N +20250423,131318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12350,-10,5,-0.08,425900095,34457,53.48,12480,12530,12260,16060,8660,12360,12360.34,4.11,0,2586,12800,12580,12330,12110,11860,12455,11985,32,3700,500,7660,10,1,6471740,799,30.20,2.00,12,0.53,409.00,6174.00,32750,20240731,-62.29,7210,20241209,71.29,20200,-38.86,20250218,9750,26.67,20250409,32750,-62.29,20240731,7210,71.29,20241209,4.40,Y,460940,500,32 억,,266198,N,N,13485,N,00,N +20250423,121321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12320,-40,5,-0.32,337637035,27318,42.40,12480,12530,12260,16060,8660,12360,12359.51,4.11,0,1125,12800,12580,12330,12110,11860,12455,11985,32,3700,500,7660,10,1,6471740,797,30.12,2.00,12,0.42,409.00,6174.00,32750,20240731,-62.38,7210,20241209,70.87,20200,-39.01,20250218,9750,26.36,20250409,32750,-62.38,20240731,7210,70.87,20241209,4.40,Y,460940,500,32 억,,266198,N,N,13485,N,00,N +20250423,111322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12330,-30,5,-0.24,303764265,24571,38.13,12480,12530,12260,16060,8660,12360,12362.71,4.11,0,1488,12800,12580,12330,12110,11860,12455,11985,32,3700,500,7660,10,1,6471740,798,30.15,2.00,12,0.38,409.00,6174.00,32750,20240731,-62.35,7210,20241209,71.01,20200,-38.96,20250218,9750,26.46,20250409,32750,-62.35,20240731,7210,71.01,20241209,4.40,Y,460940,500,32 억,,266198,N,N,13485,N,00,N +20250423,101324,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12300,-60,5,-0.49,227457915,18379,28.52,12480,12530,12260,16060,8660,12360,12375.97,4.11,0,439,12800,12580,12330,12110,11860,12455,11985,32,3700,500,7660,10,1,6471740,796,30.07,1.99,12,0.28,409.00,6174.00,32750,20240731,-62.44,7210,20241209,70.60,20200,-39.11,20250218,9750,26.15,20250409,32750,-62.44,20240731,7210,70.60,20241209,4.40,Y,460940,500,32 억,,266198,N,N,13485,N,00,N +20250423,091330,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12435,75,2,0.61,86761850,6963,10.81,12480,12530,12410,16060,8660,12360,12460.41,4.11,0,-2432,12800,12580,12330,12110,11860,12455,11985,32,3700,500,7660,10,1,6471740,805,30.40,2.01,12,0.11,409.00,6174.00,32750,20240731,-62.03,7210,20241209,72.47,20200,-38.44,20250218,9750,27.54,20250409,32750,-62.03,20240731,7210,72.47,20241209,4.40,Y,460940,500,32 억,,266198,N,N,13485,N,00,N 20250422,161249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12360,-70,5,-0.56,784403515,63838,88.98,12410,12550,12080,16150,8710,12430,12287.20,4.11,0,-157,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,800,30.22,2.00,12,0.99,409.00,6174.00,32750,20240731,-62.26,7210,20241209,71.43,20200,-38.81,20250218,9750,26.77,20250409,32750,-62.26,20240731,7210,71.43,20241209,4.36,Y,460940,500,32 억,,266202,N,N,13485,N,00,N 20250422,151312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12320,-110,5,-0.88,757177655,61629,85.90,12410,12550,12080,16150,8710,12430,12286.06,4.11,0,106,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,797,30.12,2.00,12,0.95,409.00,6174.00,32750,20240731,-62.38,7210,20241209,70.87,20200,-39.01,20250218,9750,26.36,20250409,32750,-62.38,20240731,7210,70.87,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N 20250422,141313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12370,-60,5,-0.48,686947065,55940,77.97,12410,12550,12080,16150,8710,12430,12280.07,4.11,0,-187,12790,12610,12430,12250,12070,12520,12160,32,3720,500,7700,10,1,6471740,801,30.24,2.00,12,0.86,409.00,6174.00,32750,20240731,-62.23,7210,20241209,71.57,20200,-38.76,20250218,9750,26.87,20250409,32750,-62.23,20240731,7210,71.57,20241209,4.36,Y,460940,500,32 억,,266202,N,N,1326,N,00,N diff --git a/461030/price/prices-20250401.csv b/461030/price/prices-20250401.csv index 621f47110c2e..d54699d7fb49 100644 --- a/461030/price/prices-20250401.csv +++ b/461030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161257,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9580,0,3,0.00,503814910,52871,73.82,9650,9650,9450,12450,6710,9580,9529.14,3.81,0,-2990,9846,9712,9466,9332,9086,9780,9400,14,2870,100,5930,10,1,14017750,1343,-13.40,4.14,12,0.38,-715.00,2315.00,23500,20240412,-59.23,7710,20250409,24.25,14430,-33.61,20250211,7710,24.25,20250409,23500,-59.23,20240828,7710,24.25,20250409,2.04,Y,461030,100,14 억,,534492,N,N,10067,N,00,N +20250423,151320,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9550,-30,5,-0.31,464487840,48748,68.06,9650,9650,9450,12450,6710,9580,9528.35,3.81,0,-2640,9846,9712,9466,9332,9086,9780,9400,14,2870,100,5930,10,1,14017750,1339,-13.36,4.13,12,0.35,-715.00,2315.00,23500,20240412,-59.36,7710,20250409,23.87,14430,-33.82,20250211,7710,23.87,20250409,23500,-59.36,20240828,7710,23.87,20250409,2.04,Y,461030,100,14 억,,534492,N,N,21523,N,00,N +20250423,141319,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9540,-40,5,-0.42,370890800,38925,54.35,9650,9650,9450,12450,6710,9580,9528.34,3.81,0,-5327,9846,9712,9466,9332,9086,9780,9400,14,2870,100,5930,10,1,14017750,1337,-13.34,4.12,12,0.28,-715.00,2315.00,23500,20240412,-59.40,7710,20250409,23.74,14430,-33.89,20250211,7710,23.74,20250409,23500,-59.40,20240828,7710,23.74,20250409,2.04,Y,461030,100,14 억,,534492,N,N,21523,N,00,N +20250423,131318,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9530,-50,5,-0.52,296192250,31078,43.39,9650,9650,9450,12450,6710,9580,9530.61,3.81,0,-5751,9846,9712,9466,9332,9086,9780,9400,14,2870,100,5930,10,1,14017750,1336,-13.33,4.12,12,0.22,-715.00,2315.00,23500,20240412,-59.45,7710,20250409,23.61,14430,-33.96,20250211,7710,23.61,20250409,23500,-59.45,20240828,7710,23.61,20250409,2.04,Y,461030,100,14 억,,534492,N,N,21523,N,00,N +20250423,121322,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9520,-60,5,-0.63,258171040,27082,37.81,9650,9650,9450,12450,6710,9580,9532.94,3.81,0,-4673,9846,9712,9466,9332,9086,9780,9400,14,2870,100,5930,10,1,14017750,1334,-13.31,4.11,12,0.19,-715.00,2315.00,23500,20240412,-59.49,7710,20250409,23.48,14430,-34.03,20250211,7710,23.48,20250409,23500,-59.49,20240828,7710,23.48,20250409,2.04,Y,461030,100,14 억,,534492,N,N,21523,N,00,N +20250423,111322,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9520,-60,5,-0.63,205009790,21490,30.00,9650,9650,9450,12450,6710,9580,9539.78,3.81,0,-3603,9846,9712,9466,9332,9086,9780,9400,14,2870,100,5930,10,1,14017750,1334,-13.31,4.11,12,0.15,-715.00,2315.00,23500,20240412,-59.49,7710,20250409,23.48,14430,-34.03,20250211,7710,23.48,20250409,23500,-59.49,20240828,7710,23.48,20250409,2.04,Y,461030,100,14 억,,534492,N,N,21523,N,00,N +20250423,101325,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9510,-70,5,-0.73,158629930,16599,23.18,9650,9650,9460,12450,6710,9580,9556.60,3.81,0,-3507,9846,9712,9466,9332,9086,9780,9400,14,2870,100,5930,10,1,14017750,1333,-13.30,4.11,12,0.12,-715.00,2315.00,23500,20240412,-59.53,7710,20250409,23.35,14430,-34.10,20250211,7710,23.35,20250409,23500,-59.53,20240828,7710,23.35,20250409,2.04,Y,461030,100,14 억,,534492,N,N,21523,N,00,N +20250423,091331,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9620,40,2,0.42,61134720,6361,8.88,9650,9650,9590,12450,6710,9580,9610.87,3.81,0,-2018,9846,9712,9466,9332,9086,9780,9400,14,2870,100,5930,10,1,14017750,1349,-13.45,4.16,12,0.05,-715.00,2315.00,23500,20240412,-59.06,7710,20250409,24.77,14430,-33.33,20250211,7710,24.77,20250409,23500,-59.06,20240828,7710,24.77,20250409,2.04,Y,461030,100,14 억,,534492,N,N,21523,N,00,N 20250422,161249,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9580,150,2,1.59,679588115,71622,152.83,9220,9600,9220,12250,6610,9430,9488.44,3.82,0,-971,9923,9676,9493,9246,9063,9585,9155,14,2820,100,5840,10,1,14017750,1343,-13.40,4.14,12,0.51,-715.00,2315.00,23500,20240411,-59.23,7710,20250409,24.25,14430,-33.61,20250211,7710,24.25,20250409,23500,-59.23,20240828,7710,24.25,20250409,2.03,Y,461030,100,14 억,,535622,N,N,21523,N,00,N 20250422,151312,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9530,100,2,1.06,654754695,69024,147.29,9220,9600,9220,12250,6610,9430,9485.90,3.82,0,-44,9923,9676,9493,9246,9063,9585,9155,14,2820,100,5840,10,1,14017750,1336,-13.33,4.12,12,0.49,-715.00,2315.00,23500,20240411,-59.45,7710,20250409,23.61,14430,-33.96,20250211,7710,23.61,20250409,23500,-59.45,20240828,7710,23.61,20250409,2.03,Y,461030,100,14 억,,535622,N,N,2843,N,00,N 20250422,141313,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9570,140,2,1.48,558183545,58878,125.64,9220,9600,9220,12250,6610,9430,9480.34,3.82,0,108,9923,9676,9493,9246,9063,9585,9155,14,2820,100,5840,10,1,14017750,1341,-13.38,4.13,12,0.42,-715.00,2315.00,23500,20240411,-59.28,7710,20250409,24.12,14430,-33.68,20250211,7710,24.12,20250409,23500,-59.28,20240828,7710,24.12,20250409,2.03,Y,461030,100,14 억,,535622,N,N,2843,N,00,N diff --git a/461300/price/prices-20250401.csv b/461300/price/prices-20250401.csv index 18f9e723979a..44ab0adde4f7 100644 --- a/461300/price/prices-20250401.csv +++ b/461300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161257,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15620,50,2,0.32,925158110,58767,57.66,15830,16000,15500,20200,10900,15570,15742.82,5.76,0,5942,16030,15800,15610,15380,15190,15705,15285,66,4630,500,9650,10,1,13137933,2052,5.76,1.07,12,0.45,2712.00,14615.00,31700,20240830,-50.73,10670,20250203,46.39,17430,-10.38,20250416,10670,46.39,20250203,31700,-50.73,20240830,10670,46.39,20250203,1.94,Y,461300,500,65 억,,756835,N,N,546,N,00,N +20250423,151321,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15620,50,2,0.32,882582510,56038,54.99,15830,16000,15500,20200,10900,15570,15749.71,5.76,0,3995,16030,15800,15610,15380,15190,15705,15285,66,4630,500,9650,10,1,13137933,2052,5.76,1.07,12,0.43,2712.00,14615.00,31700,20240830,-50.73,10670,20250203,46.39,17430,-10.38,20250416,10670,46.39,20250203,31700,-50.73,20240830,10670,46.39,20250203,1.94,Y,461300,500,65 억,,756835,N,N,18620,N,00,N +20250423,141319,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15670,100,2,0.64,793316390,50323,49.38,15830,16000,15500,20200,10900,15570,15764.49,5.76,0,2624,16030,15800,15610,15380,15190,15705,15285,66,4630,500,9650,10,1,13137933,2059,5.78,1.07,12,0.38,2712.00,14615.00,31700,20240830,-50.57,10670,20250203,46.86,17430,-10.10,20250416,10670,46.86,20250203,31700,-50.57,20240830,10670,46.86,20250203,1.94,Y,461300,500,65 억,,756835,N,N,18620,N,00,N +20250423,131318,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15870,300,2,1.93,635314800,40287,39.53,15830,16000,15500,20200,10900,15570,15769.72,5.76,0,2155,16030,15800,15610,15380,15190,15705,15285,66,4630,500,9650,10,1,13137933,2085,5.85,1.09,12,0.31,2712.00,14615.00,31700,20240830,-49.94,10670,20250203,48.73,17430,-8.95,20250416,10670,48.73,20250203,31700,-49.94,20240830,10670,48.73,20250203,1.94,Y,461300,500,65 억,,756835,N,N,18620,N,00,N +20250423,121322,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15780,210,2,1.35,551104970,34953,34.30,15830,16000,15500,20200,10900,15570,15767.03,5.76,0,1970,16030,15800,15610,15380,15190,15705,15285,66,4630,500,9650,10,1,13137933,2073,5.82,1.08,12,0.27,2712.00,14615.00,31700,20240830,-50.22,10670,20250203,47.89,17430,-9.47,20250416,10670,47.89,20250203,31700,-50.22,20240830,10670,47.89,20250203,1.94,Y,461300,500,65 억,,756835,N,N,18620,N,00,N +20250423,111322,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15880,310,2,1.99,490585030,31126,30.54,15830,16000,15500,20200,10900,15570,15761.26,5.76,0,1567,16030,15800,15610,15380,15190,15705,15285,66,4630,500,9650,10,1,13137933,2086,5.86,1.09,12,0.24,2712.00,14615.00,31700,20240830,-49.91,10670,20250203,48.83,17430,-8.89,20250416,10670,48.83,20250203,31700,-49.91,20240830,10670,48.83,20250203,1.94,Y,461300,500,65 억,,756835,N,N,18620,N,00,N +20250423,101325,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15820,250,2,1.61,312304220,19916,19.54,15830,15850,15500,20200,10900,15570,15681.07,5.76,0,2297,16030,15800,15610,15380,15190,15705,15285,66,4630,500,9650,10,1,13137933,2078,5.83,1.08,12,0.15,2712.00,14615.00,31700,20240830,-50.09,10670,20250203,48.27,17430,-9.24,20250416,10670,48.27,20250203,31700,-50.09,20240830,10670,48.27,20250203,1.94,Y,461300,500,65 억,,756835,N,N,18620,N,00,N +20250423,091331,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15600,30,2,0.19,77709150,4956,4.86,15830,15830,15570,20200,10900,15570,15679.81,5.76,0,-1092,16030,15800,15610,15380,15190,15705,15285,66,4630,500,9650,10,1,13137933,2050,5.75,1.07,12,0.04,2712.00,14615.00,31700,20240830,-50.79,10670,20250203,46.20,17430,-10.50,20250416,10670,46.20,20250203,31700,-50.79,20240830,10670,46.20,20250203,1.94,Y,461300,500,65 억,,756835,N,N,18620,N,00,N 20250422,161249,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15570,-140,5,-0.89,1594937470,101912,99.99,15650,15840,15420,20400,11000,15710,15650.15,5.65,0,15137,16610,16160,15680,15230,14750,15920,14990,66,4690,500,9740,10,1,13137933,2046,5.74,1.07,12,0.78,2712.00,14615.00,31700,20240830,-50.88,10670,20250203,45.92,17430,-10.67,20250416,10670,45.92,20250203,31700,-50.88,20240830,10670,45.92,20250203,2.05,Y,461300,500,65 억,,741898,N,N,18620,N,00,N 20250422,151313,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15510,-200,5,-1.27,1533367560,97957,96.11,15650,15840,15420,20400,11000,15710,15653.48,5.65,0,14985,16610,16160,15680,15230,14750,15920,14990,66,4690,500,9740,10,1,13137933,2038,5.72,1.06,12,0.75,2712.00,14615.00,31700,20240830,-51.07,10670,20250203,45.36,17430,-11.02,20250416,10670,45.36,20250203,31700,-51.07,20240830,10670,45.36,20250203,2.05,Y,461300,500,65 억,,741898,N,N,293,N,00,N 20250422,141314,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15700,-10,5,-0.06,1275273830,81432,79.90,15650,15840,15420,20400,11000,15710,15660.60,5.65,0,11282,16610,16160,15680,15230,14750,15920,14990,66,4690,500,9740,10,1,13137933,2063,5.79,1.07,12,0.62,2712.00,14615.00,31700,20240830,-50.47,10670,20250203,47.14,17430,-9.93,20250416,10670,47.14,20250203,31700,-50.47,20240830,10670,47.14,20250203,2.05,Y,461300,500,65 억,,741898,N,N,293,N,00,N diff --git a/462020/price/prices-20250401.csv b/462020/price/prices-20250401.csv index a4a73539e1c6..14da4be8338a 100644 --- a/462020/price/prices-20250401.csv +++ b/462020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8373205,4176,87.35,2010,2015,2005,2610,1410,2010,2005.08,0.07,0,-93,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.10,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N +20250423,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8355115,4167,87.16,2010,2015,2005,2610,1410,2010,2005.07,0.07,0,-93,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.10,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N +20250423,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8355115,4167,87.16,2010,2015,2005,2610,1410,2010,2005.07,0.07,0,-93,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.10,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N +20250423,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,8304985,4142,86.63,2010,2015,2005,2610,1410,2010,2005.07,0.07,0,-93,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.10,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N +20250423,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,8304985,4142,86.63,2010,2015,2005,2610,1410,2010,2005.07,0.07,0,-93,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.10,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N +20250423,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,445385,222,4.64,2010,2015,2005,2610,1410,2010,2006.24,0.07,0,-93,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N +20250423,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,108545,54,1.13,2010,2015,2010,2610,1410,2010,2010.09,0.07,0,1,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N +20250423,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2010,1,0.02,2010,2010,2010,2610,1410,2010,2010.00,0.07,0,1,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N 20250422,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,9586075,4781,902.08,2015,2015,2005,2615,1415,2015,2005.04,0.07,0,0,2028,2021,2013,2006,1998,2017,2002,4,600,100,1410,5,1,4345000,87,43.70,1.02,12,0.11,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N 20250422,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4868165,2428,458.11,2015,2015,2005,2615,1415,2015,2005.01,0.07,0,0,2028,2021,2013,2006,1998,2017,2002,4,600,100,1410,5,1,4345000,87,43.70,1.02,12,0.06,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N 20250422,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,4665655,2327,439.06,2015,2015,2005,2615,1415,2015,2005.01,0.07,0,0,2028,2021,2013,2006,1998,2017,2002,4,600,100,1410,5,1,4345000,87,43.59,1.02,12,0.05,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N diff --git a/462350/price/prices-20250401.csv b/462350/price/prices-20250401.csv index 64e9b22eed4b..b36535a5df33 100644 --- a/462350/price/prices-20250401.csv +++ b/462350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,350,2,1.78,355405680,17808,52.50,19810,20100,19760,25600,13790,19700,19957.64,1.14,0,2481,20180,19940,19810,19570,19440,19875,19505,94,5900,1000,13790,50,1,9375694,1880,-5.24,4.25,12,0.19,-3824.00,4713.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16840,19.06,20250331,46050,-56.46,20240702,15700,27.71,20240805,0.98,Y,462350,1000,93 억,,107129,N,N,2052,N,00,N +20250423,151321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,350,2,1.78,342400230,17159,50.59,19810,20100,19760,25600,13790,19700,19954.56,1.14,0,2282,20180,19940,19810,19570,19440,19875,19505,94,5900,1000,13790,50,1,9375694,1880,-5.24,4.25,12,0.18,-3824.00,4713.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16840,19.06,20250331,46050,-56.46,20240702,15700,27.71,20240805,0.98,Y,462350,1000,93 억,,107129,N,N,3740,N,00,N +20250423,141320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20000,300,2,1.52,255941170,12843,37.86,19810,20050,19760,25600,13790,19700,19928.46,1.14,0,-164,20180,19940,19810,19570,19440,19875,19505,94,5900,1000,13790,50,1,9375694,1875,-5.23,4.24,12,0.14,-3824.00,4713.00,46050,20240702,-56.57,15700,20240805,27.39,22600,-11.50,20250214,16840,18.76,20250331,46050,-56.57,20240702,15700,27.39,20240805,0.98,Y,462350,1000,93 억,,107129,N,N,3740,N,00,N +20250423,131319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19940,240,2,1.22,223908260,11238,33.13,19810,20050,19760,25600,13790,19700,19924.21,1.14,0,77,20180,19940,19810,19570,19440,19875,19505,94,5900,1000,13790,10,1,9375694,1870,-5.21,4.23,12,0.12,-3824.00,4713.00,46050,20240702,-56.70,15700,20240805,27.01,22600,-11.77,20250214,16840,18.41,20250331,46050,-56.70,20240702,15700,27.01,20240805,0.98,Y,462350,1000,93 억,,107129,N,N,3740,N,00,N +20250423,121323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19990,290,2,1.47,176958190,8881,26.18,19810,20050,19760,25600,13790,19700,19925.48,1.14,0,-839,20180,19940,19810,19570,19440,19875,19505,94,5900,1000,13790,10,1,9375694,1874,-5.23,4.24,12,0.09,-3824.00,4713.00,46050,20240702,-56.59,15700,20240805,27.32,22600,-11.55,20250214,16840,18.71,20250331,46050,-56.59,20240702,15700,27.32,20240805,0.98,Y,462350,1000,93 억,,107129,N,N,3740,N,00,N +20250423,111323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19990,290,2,1.47,115777890,5813,17.14,19810,20050,19760,25600,13790,19700,19917.06,1.14,0,-1070,20180,19940,19810,19570,19440,19875,19505,94,5900,1000,13790,10,1,9375694,1874,-5.23,4.24,12,0.06,-3824.00,4713.00,46050,20240702,-56.59,15700,20240805,27.32,22600,-11.55,20250214,16840,18.71,20250331,46050,-56.59,20240702,15700,27.32,20240805,0.98,Y,462350,1000,93 억,,107129,N,N,3740,N,00,N +20250423,101325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19980,280,2,1.42,46869200,2354,6.94,19810,20050,19760,25600,13790,19700,19910.45,1.14,0,747,20180,19940,19810,19570,19440,19875,19505,94,5900,1000,13790,10,1,9375694,1873,-5.22,4.24,12,0.03,-3824.00,4713.00,46050,20240702,-56.61,15700,20240805,27.26,22600,-11.59,20250214,16840,18.65,20250331,46050,-56.61,20240702,15700,27.26,20240805,0.98,Y,462350,1000,93 억,,107129,N,N,3740,N,00,N +20250423,091332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19890,190,2,0.96,1707100,86,0.25,19810,19910,19760,25600,13790,19700,19850.00,1.14,0,-25,20180,19940,19810,19570,19440,19875,19505,94,5900,1000,13790,10,1,9375694,1865,-5.20,4.22,12,0.00,-3824.00,4713.00,46050,20240702,-56.81,15700,20240805,26.69,22600,-11.99,20250214,16840,18.11,20250331,46050,-56.81,20240702,15700,26.69,20240805,0.98,Y,462350,1000,93 억,,107129,N,N,3740,N,00,N 20250422,161250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19700,-500,5,-2.48,673197350,33918,68.14,19900,20050,19680,26250,14150,20200,19847.79,1.18,0,-3609,21140,20670,20280,19810,19420,20475,19615,94,6050,1000,14140,10,1,9375694,1847,-5.15,4.18,12,0.36,-3824.00,4713.00,46050,20240702,-57.22,15700,20240805,25.48,22600,-12.83,20250214,16840,16.98,20250331,46050,-57.22,20240702,15700,25.48,20240805,1.01,Y,462350,1000,93 억,,111054,N,N,3740,N,00,N 20250422,151313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19700,-500,5,-2.48,643898320,32431,65.15,19900,20050,19680,26250,14150,20200,19854.41,1.18,0,-3058,21140,20670,20280,19810,19420,20475,19615,94,6050,1000,14140,10,1,9375694,1847,-5.15,4.18,12,0.35,-3824.00,4713.00,46050,20240702,-57.22,15700,20240805,25.48,22600,-12.83,20250214,16840,16.98,20250331,46050,-57.22,20240702,15700,25.48,20240805,1.01,Y,462350,1000,93 억,,111054,N,N,634,N,00,N 20250422,141314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19810,-390,5,-1.93,502580910,25274,50.77,19900,20050,19700,26250,14150,20200,19885.29,1.18,0,-594,21140,20670,20280,19810,19420,20475,19615,94,6050,1000,14140,10,1,9375694,1857,-5.18,4.20,12,0.27,-3824.00,4713.00,46050,20240702,-56.98,15700,20240805,26.18,22600,-12.35,20250214,16840,17.64,20250331,46050,-56.98,20240702,15700,26.18,20240805,1.01,Y,462350,1000,93 억,,111054,N,N,634,N,00,N diff --git a/462510/price/prices-20250401.csv b/462510/price/prices-20250401.csv index 797045848c2e..6bac1b542229 100644 --- a/462510/price/prices-20250401.csv +++ b/462510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,0,3,0.00,710557565,81447,110.34,8780,8870,8540,11330,6110,8720,8724.17,2.45,0,-6901,8986,8852,8606,8472,8226,8920,8540,44,2610,500,5400,10,1,8770965,765,-7.41,3.94,12,0.93,-1177.00,2214.00,56000,20240617,-84.43,6910,20250409,26.19,9370,-6.94,20250411,6910,26.19,20250409,56000,-84.43,20240617,6910,26.19,20250409,0.96,Y,462510,500,43 억,,214474,N,N,152,N,00,N +20250423,151322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,0,3,0.00,687506295,78805,106.76,8780,8870,8540,11330,6110,8720,8724.15,2.45,0,-6671,8986,8852,8606,8472,8226,8920,8540,44,2610,500,5400,10,1,8770965,765,-7.41,3.94,12,0.90,-1177.00,2214.00,56000,20240617,-84.43,6910,20250409,26.19,9370,-6.94,20250411,6910,26.19,20250409,56000,-84.43,20240617,6910,26.19,20250409,0.96,Y,462510,500,43 억,,214474,N,N,451,N,00,N +20250423,141320,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8710,-10,5,-0.11,603888945,69193,93.74,8780,8870,8540,11330,6110,8720,8727.60,2.45,0,-9114,8986,8852,8606,8472,8226,8920,8540,44,2610,500,5400,10,1,8770965,764,-7.40,3.93,12,0.79,-1177.00,2214.00,56000,20240617,-84.45,6910,20250409,26.05,9370,-7.04,20250411,6910,26.05,20250409,56000,-84.45,20240617,6910,26.05,20250409,0.96,Y,462510,500,43 억,,214474,N,N,451,N,00,N +20250423,131319,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8760,40,2,0.46,455214065,52189,70.70,8780,8870,8540,11330,6110,8720,8722.41,2.45,0,-8831,8986,8852,8606,8472,8226,8920,8540,44,2610,500,5400,10,1,8770965,768,-7.44,3.96,12,0.60,-1177.00,2214.00,56000,20240617,-84.36,6910,20250409,26.77,9370,-6.51,20250411,6910,26.77,20250409,56000,-84.36,20240617,6910,26.77,20250409,0.96,Y,462510,500,43 억,,214474,N,N,451,N,00,N +20250423,121323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8770,50,2,0.57,354000615,40591,54.99,8780,8870,8540,11330,6110,8720,8721.16,2.45,0,-5690,8986,8852,8606,8472,8226,8920,8540,44,2610,500,5400,10,1,8770965,769,-7.45,3.96,12,0.46,-1177.00,2214.00,56000,20240617,-84.34,6910,20250409,26.92,9370,-6.40,20250411,6910,26.92,20250409,56000,-84.34,20240617,6910,26.92,20250409,0.96,Y,462510,500,43 억,,214474,N,N,451,N,00,N +20250423,111323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8730,10,2,0.11,299013455,34308,46.48,8780,8870,8540,11330,6110,8720,8715.56,2.45,0,-3504,8986,8852,8606,8472,8226,8920,8540,44,2610,500,5400,10,1,8770965,766,-7.42,3.94,12,0.39,-1177.00,2214.00,56000,20240617,-84.41,6910,20250409,26.34,9370,-6.83,20250411,6910,26.34,20250409,56000,-84.41,20240617,6910,26.34,20250409,0.96,Y,462510,500,43 억,,214474,N,N,451,N,00,N +20250423,101326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8730,10,2,0.11,245870165,28192,38.19,8780,8870,8540,11330,6110,8720,8721.27,2.45,0,-2841,8986,8852,8606,8472,8226,8920,8540,44,2610,500,5400,10,1,8770965,766,-7.42,3.94,12,0.32,-1177.00,2214.00,56000,20240617,-84.41,6910,20250409,26.34,9370,-6.83,20250411,6910,26.34,20250409,56000,-84.41,20240617,6910,26.34,20250409,0.96,Y,462510,500,43 억,,214474,N,N,451,N,00,N +20250423,091332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-40,5,-0.46,103054210,11882,16.10,8780,8820,8540,11330,6110,8720,8673.14,2.45,0,-1859,8986,8852,8606,8472,8226,8920,8540,44,2610,500,5400,10,1,8770965,761,-7.37,3.92,12,0.14,-1177.00,2214.00,56000,20240617,-84.50,6910,20250409,25.62,9370,-7.36,20250411,6910,25.62,20250409,56000,-84.50,20240617,6910,25.62,20250409,0.96,Y,462510,500,43 억,,214474,N,N,451,N,00,N 20250422,161250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8720,220,2,2.59,598262825,69755,169.22,8600,8740,8360,11050,5950,8500,8576.55,2.48,0,-3162,8926,8712,8556,8342,8186,8635,8265,44,2550,500,5270,10,1,8770965,765,-7.41,3.94,12,0.80,-1177.00,2214.00,56000,20240617,-84.43,6910,20250409,26.19,9370,-6.94,20250411,6910,26.19,20250409,56000,-84.43,20240617,6910,26.19,20250409,1.00,Y,462510,500,43 억,,217721,N,N,451,N,00,N 20250422,151313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8625,125,2,1.47,485087285,56708,137.57,8600,8690,8360,11050,5950,8500,8554.12,2.48,0,-3489,8926,8712,8556,8342,8186,8635,8265,44,2550,500,5270,10,1,8770965,756,-7.33,3.90,12,0.65,-1177.00,2214.00,56000,20240617,-84.60,6910,20250409,24.82,9370,-7.95,20250411,6910,24.82,20250409,56000,-84.60,20240617,6910,24.82,20250409,1.00,Y,462510,500,43 억,,217721,N,N,13,N,00,N 20250422,141314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8590,90,2,1.06,343555330,40231,97.60,8600,8650,8360,11050,5950,8500,8539.57,2.48,0,-5109,8926,8712,8556,8342,8186,8635,8265,44,2550,500,5270,10,1,8770965,753,-7.30,3.88,12,0.46,-1177.00,2214.00,56000,20240617,-84.66,6910,20250409,24.31,9370,-8.32,20250411,6910,24.31,20250409,56000,-84.66,20240617,6910,24.31,20250409,1.00,Y,462510,500,43 억,,217721,N,N,13,N,00,N diff --git a/462520/price/prices-20250401.csv b/462520/price/prices-20250401.csv index ebc16211fe82..4648678b9668 100644 --- a/462520/price/prices-20250401.csv +++ b/462520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13370,50,2,0.38,29698460,2227,51.62,13320,13680,13050,17310,9330,13320,13335.32,0.28,0,179,13740,13530,13380,13170,13020,13455,13095,59,3990,500,8520,10,1,11855168,1585,27.23,0.71,12,0.02,491.00,18731.00,25200,20240509,-46.94,12100,20250409,10.50,15770,-15.22,20250107,12100,10.50,20250409,25200,-46.94,20240509,12100,10.50,20250409,0.31,Y,462520,500,59 억,,32674,N,N,14,N,00,N +20250423,151322,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13440,120,2,0.90,28145000,2111,48.93,13320,13680,13050,17310,9330,13320,13332.54,0.28,0,171,13740,13530,13380,13170,13020,13455,13095,59,3990,500,8520,10,1,11855168,1593,27.37,0.72,12,0.02,491.00,18731.00,25200,20240509,-46.67,12100,20250409,11.07,15770,-14.77,20250107,12100,11.07,20250409,25200,-46.67,20240509,12100,11.07,20250409,0.31,Y,462520,500,59 억,,32674,N,N,106,N,00,N +20250423,141320,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13420,100,2,0.75,22871710,1718,39.82,13320,13680,13050,17310,9330,13320,13312.99,0.28,0,94,13740,13530,13380,13170,13020,13455,13095,59,3990,500,8520,10,1,11855168,1591,27.33,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.75,12100,20250409,10.91,15770,-14.90,20250107,12100,10.91,20250409,25200,-46.75,20240509,12100,10.91,20250409,0.31,Y,462520,500,59 억,,32674,N,N,106,N,00,N +20250423,131319,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13400,80,2,0.60,21182830,1592,36.90,13320,13680,13050,17310,9330,13320,13305.80,0.28,0,68,13740,13530,13380,13170,13020,13455,13095,59,3990,500,8520,10,1,11855168,1589,27.29,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.83,12100,20250409,10.74,15770,-15.03,20250107,12100,10.74,20250409,25200,-46.83,20240509,12100,10.74,20250409,0.31,Y,462520,500,59 억,,32674,N,N,106,N,00,N +20250423,121323,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13410,90,2,0.68,18958170,1426,33.06,13320,13680,13050,17310,9330,13320,13294.65,0.28,0,52,13740,13530,13380,13170,13020,13455,13095,59,3990,500,8520,10,1,11855168,1590,27.31,0.72,12,0.01,491.00,18731.00,25200,20240509,-46.79,12100,20250409,10.83,15770,-14.97,20250107,12100,10.83,20250409,25200,-46.79,20240509,12100,10.83,20250409,0.31,Y,462520,500,59 억,,32674,N,N,106,N,00,N +20250423,111324,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13380,60,2,0.45,16535190,1245,28.86,13320,13680,13050,17310,9330,13320,13281.28,0.28,0,17,13740,13530,13380,13170,13020,13455,13095,59,3990,500,8520,10,1,11855168,1586,27.25,0.71,12,0.01,491.00,18731.00,25200,20240509,-46.90,12100,20250409,10.58,15770,-15.16,20250107,12100,10.58,20250409,25200,-46.90,20240509,12100,10.58,20250409,0.31,Y,462520,500,59 억,,32674,N,N,106,N,00,N +20250423,101326,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13290,-30,5,-0.23,14170650,1068,24.76,13320,13680,13050,17310,9330,13320,13268.40,0.28,0,73,13740,13530,13380,13170,13020,13455,13095,59,3990,500,8520,10,1,11855168,1576,27.07,0.71,12,0.01,491.00,18731.00,25200,20240509,-47.26,12100,20250409,9.83,15770,-15.73,20250107,12100,9.83,20250409,25200,-47.26,20240509,12100,9.83,20250409,0.31,Y,462520,500,59 억,,32674,N,N,106,N,00,N +20250423,091332,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13410,90,2,0.68,6894290,522,12.10,13320,13680,13050,17310,9330,13320,13207.45,0.28,0,-26,13740,13530,13380,13170,13020,13455,13095,59,3990,500,8520,10,1,11855168,1590,27.31,0.72,12,0.00,491.00,18731.00,25200,20240509,-46.79,12100,20250409,10.83,15770,-14.97,20250107,12100,10.83,20250409,25200,-46.79,20240509,12100,10.83,20250409,0.31,Y,462520,500,59 억,,32674,N,N,106,N,00,N 20250422,161250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13320,-60,5,-0.45,57130110,4296,190.09,13380,13590,13230,17390,9370,13380,13298.44,0.28,0,4,13706,13542,13426,13262,13146,13485,13205,59,4010,500,8560,10,1,11855168,1579,27.13,0.71,12,0.04,491.00,18731.00,25200,20240509,-47.14,12100,20250409,10.08,15770,-15.54,20250107,12100,10.08,20250409,25200,-47.14,20240509,12100,10.08,20250409,0.32,Y,462520,500,59 억,,32774,N,N,106,N,00,N 20250422,151314,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13280,-100,5,-0.75,55664910,4186,185.22,13380,13590,13230,17390,9370,13380,13297.88,0.28,0,-49,13706,13542,13426,13262,13146,13485,13205,59,4010,500,8560,10,1,11855168,1574,27.05,0.71,12,0.04,491.00,18731.00,25200,20240509,-47.30,12100,20250409,9.75,15770,-15.79,20250107,12100,9.75,20250409,25200,-47.30,20240509,12100,9.75,20250409,0.32,Y,462520,500,59 억,,32774,N,N,3,N,00,N 20250422,141315,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13260,-120,5,-0.90,54643540,4109,181.81,13380,13590,13230,17390,9370,13380,13298.50,0.28,0,-61,13706,13542,13426,13262,13146,13485,13205,59,4010,500,8560,10,1,11855168,1572,27.01,0.71,12,0.03,491.00,18731.00,25200,20240509,-47.38,12100,20250409,9.59,15770,-15.92,20250107,12100,9.59,20250409,25200,-47.38,20240509,12100,9.59,20250409,0.32,Y,462520,500,59 억,,32774,N,N,3,N,00,N diff --git a/462860/price/prices-20250401.csv b/462860/price/prices-20250401.csv index a7dfa03e38a2..52d4baff5f77 100644 --- a/462860/price/prices-20250401.csv +++ b/462860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161258,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,3500,460,2,15.13,52123113704,14259651,957.70,3105,3950,2895,3950,2130,3040,3655.42,0.99,0,74773,3596,3317,3176,2897,2756,3247,2827,24,910,100,2120,5,1,23561578,825,7.23,1.79,12,60.52,484.00,1958.00,3950,20250423,-11.39,2065,20250407,69.49,3950,-11.39,20250423,2065,69.49,20250407,11500,-69.57,20250324,2895,20.90,20250423,0.00,Y,462860,100,23 억,,234249,N,N,8022,N,00,N +20250423,151322,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,3475,435,2,14.31,51448052634,14065478,944.66,3105,3950,2895,3950,2130,3040,3657.75,0.99,0,45370,3596,3317,3176,2897,2756,3247,2827,24,910,100,2120,5,1,23561578,819,7.18,1.77,12,59.70,484.00,1958.00,3950,20250423,-12.03,2065,20250407,68.28,3950,-12.03,20250423,2065,68.28,20250407,11500,-69.78,20250324,2895,20.03,20250423,0.00,Y,462860,100,23 억,,234249,N,N,22,N,00,N +20250423,141320,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,3610,570,2,18.75,48407024457,13208255,887.08,3105,3950,2895,3950,2130,3040,3664.91,0.99,0,10243,3596,3317,3176,2897,2756,3247,2827,24,910,100,2120,5,1,23561578,851,7.46,1.84,12,56.06,484.00,1958.00,3950,20250423,-8.61,2065,20250407,74.82,3950,-8.61,20250423,2065,74.82,20250407,11500,-68.61,20250324,2895,24.70,20250423,0.00,Y,462860,100,23 억,,234249,N,N,22,N,00,N +20250423,131320,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,3810,770,2,25.33,40438465121,11037815,741.31,3105,3950,2895,3950,2130,3040,3663.63,0.99,0,-1896,3596,3317,3176,2897,2756,3247,2827,24,910,100,2120,5,1,23561578,898,7.87,1.95,12,46.85,484.00,1958.00,3950,20250423,-3.54,2065,20250407,84.50,3950,-3.54,20250423,2065,84.50,20250407,11500,-66.87,20250324,2895,31.61,20250423,0.00,Y,462860,100,23 억,,234249,N,N,22,N,00,N +20250423,121323,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,3685,645,2,21.22,18237863856,5133158,344.75,3105,3865,2895,3950,2130,3040,3552.95,0.99,0,-46419,3596,3317,3176,2897,2756,3247,2827,24,910,100,2120,5,1,23561578,868,7.61,1.88,12,21.79,484.00,1958.00,3865,20250423,-4.66,2065,20250407,78.45,3865,-4.66,20250423,2065,78.45,20250407,11500,-67.96,20250324,2895,27.29,20250423,0.00,Y,462860,100,23 억,,234249,N,N,22,N,00,N +20250423,111324,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,3005,-35,5,-1.15,1152207212,386216,25.94,3105,3125,2895,3950,2130,3040,2983.32,0.99,0,-1082,3596,3317,3176,2897,2756,3247,2827,24,910,100,2120,5,1,23561578,708,6.21,1.53,12,1.64,484.00,1958.00,3837,20250324,-21.68,2065,20250407,45.52,3837,-21.68,20250324,2065,45.52,20250407,11500,-73.87,20250324,2895,3.80,20250423,0.00,Y,462860,100,23 억,,234249,N,N,22,N,00,N +20250423,101326,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,2940,-100,5,-3.29,864401626,290105,19.48,3105,3125,2895,3950,2130,3040,2979.62,0.99,0,696,3596,3317,3176,2897,2756,3247,2827,24,910,100,2120,5,1,23561578,693,6.07,1.50,12,1.23,484.00,1958.00,3837,20250324,-23.38,2065,20250407,42.37,3837,-23.38,20250324,2065,42.37,20250407,11500,-74.43,20250324,2895,1.55,20250423,0.00,Y,462860,100,23 억,,234249,N,N,22,N,00,N +20250423,091332,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,3020,-20,5,-0.66,246317411,80451,5.40,3105,3125,3005,3950,2130,3040,3061.71,0.99,0,-13310,3596,3317,3176,2897,2756,3247,2827,24,910,100,2120,5,1,23561578,712,6.24,1.54,12,0.34,484.00,1958.00,3837,20250324,-21.29,2065,20250407,46.25,3837,-21.29,20250324,2065,46.25,20250407,11500,-73.74,20250324,3005,0.50,20250423,0.00,Y,462860,100,23 억,,234249,N,N,22,N,00,N 20250422,161251,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3040,-330,5,-9.79,4671205065,1463303,19.19,3300,3455,3035,4380,2360,3370,3192.54,0.93,0,14130,4053,3711,3363,3021,2673,3882,3192,24,1010,100,2350,5,1,23561578,716,6.28,1.55,12,6.21,484.00,1958.00,3837,20250324,-20.77,2065,20250407,47.22,3837,-20.77,20250324,2065,47.22,20250407,11500,-73.57,20250324,3015,0.83,20250421,0.00,Y,462860,100,23 억,,218785,N,N,22,N,00,N 20250422,151314,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3065,-305,5,-9.05,4476805745,1399520,18.35,3300,3455,3035,4380,2360,3370,3198.81,0.93,0,5278,4053,3711,3363,3021,2673,3882,3192,24,1010,100,2350,5,1,23561578,722,6.33,1.57,12,5.94,484.00,1958.00,3837,20250324,-20.12,2065,20250407,48.43,3837,-20.12,20250324,2065,48.43,20250407,11500,-73.35,20250324,3015,1.66,20250421,0.00,Y,462860,100,23 억,,218785,N,N,22,N,00,N 20250422,141315,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3055,-315,5,-9.35,4314025680,1346754,17.66,3300,3455,3035,4380,2360,3370,3203.28,0.93,0,13251,4053,3711,3363,3021,2673,3882,3192,24,1010,100,2350,5,1,23561578,720,6.31,1.56,12,5.72,484.00,1958.00,3837,20250324,-20.38,2065,20250407,47.94,3837,-20.38,20250324,2065,47.94,20250407,11500,-73.43,20250324,3015,1.33,20250421,0.00,Y,462860,100,23 억,,218785,N,N,22,N,00,N diff --git a/462870/price/prices-20250401.csv b/462870/price/prices-20250401.csv index f1a875fd1df3..6fda86c53719 100644 --- a/462870/price/prices-20250401.csv +++ b/462870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161259,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53100,-1200,5,-2.21,5495588350,103113,99.59,54500,54500,52700,70500,38100,54300,53296.99,37.84,0,-20922,55566,54932,54066,53432,52566,55250,53750,117,16200,200,38010,100,1,58484720,31055,19.54,4.05,12,0.18,2718.00,13104.00,89500,20240711,-40.67,42300,20250409,25.53,70200,-24.36,20250217,42300,25.53,20250409,89500,-40.67,20240711,42300,25.53,20250409,0.43,Y,462870,200,116 억,,22132310,N,N,17064,N,00,N +20250423,151322,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53000,-1300,5,-2.39,5325772650,99914,96.50,54500,54500,52700,70500,38100,54300,53303.57,37.84,0,-20865,55566,54932,54066,53432,52566,55250,53750,117,16200,200,38010,100,1,58484720,30997,19.50,4.04,12,0.17,2718.00,13104.00,89500,20240711,-40.78,42300,20250409,25.30,70200,-24.50,20250217,42300,25.30,20250409,89500,-40.78,20240711,42300,25.30,20250409,0.43,Y,462870,200,116 억,,22132310,N,N,27948,N,00,N +20250423,141321,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53000,-1300,5,-2.39,4554640000,85332,82.42,54500,54500,52800,70500,38100,54300,53375.52,37.84,0,-19558,55566,54932,54066,53432,52566,55250,53750,117,16200,200,38010,100,1,58484720,30997,19.50,4.04,12,0.15,2718.00,13104.00,89500,20240711,-40.78,42300,20250409,25.30,70200,-24.50,20250217,42300,25.30,20250409,89500,-40.78,20240711,42300,25.30,20250409,0.43,Y,462870,200,116 억,,22132310,N,N,27948,N,00,N +20250423,131320,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53000,-1300,5,-2.39,3791915400,70920,68.50,54500,54500,52900,70500,38100,54300,53467.50,37.84,0,-17454,55566,54932,54066,53432,52566,55250,53750,117,16200,200,38010,100,1,58484720,30997,19.50,4.04,12,0.12,2718.00,13104.00,89500,20240711,-40.78,42300,20250409,25.30,70200,-24.50,20250217,42300,25.30,20250409,89500,-40.78,20240711,42300,25.30,20250409,0.43,Y,462870,200,116 억,,22132310,N,N,27948,N,00,N +20250423,121324,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53400,-900,5,-1.66,3096393600,57823,55.85,54500,54500,53100,70500,38100,54300,53549.51,37.84,0,-14783,55566,54932,54066,53432,52566,55250,53750,117,16200,200,38010,100,1,58484720,31231,19.65,4.08,12,0.10,2718.00,13104.00,89500,20240711,-40.34,42300,20250409,26.24,70200,-23.93,20250217,42300,26.24,20250409,89500,-40.34,20240711,42300,26.24,20250409,0.43,Y,462870,200,116 억,,22132310,N,N,27948,N,00,N +20250423,111324,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53300,-1000,5,-1.84,2467638600,46028,44.46,54500,54500,53100,70500,38100,54300,53611.68,37.84,0,-11285,55566,54932,54066,53432,52566,55250,53750,117,16200,200,38010,100,1,58484720,31172,19.61,4.07,12,0.08,2718.00,13104.00,89500,20240711,-40.45,42300,20250409,26.00,70200,-24.07,20250217,42300,26.00,20250409,89500,-40.45,20240711,42300,26.00,20250409,0.43,Y,462870,200,116 억,,22132310,N,N,27948,N,00,N +20250423,101327,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53200,-1100,5,-2.03,1343319600,25025,24.17,54500,54500,53200,70500,38100,54300,53679.10,37.84,0,-6789,55566,54932,54066,53432,52566,55250,53750,117,16200,200,38010,100,1,58484720,31114,19.57,4.06,12,0.04,2718.00,13104.00,89500,20240711,-40.56,42300,20250409,25.77,70200,-24.22,20250217,42300,25.77,20250409,89500,-40.56,20240711,42300,25.77,20250409,0.43,Y,462870,200,116 억,,22132310,N,N,27948,N,00,N +20250423,091333,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,53600,-700,5,-1.29,419937800,7780,7.51,54500,54500,53500,70500,38100,54300,53976.58,37.84,0,-2873,55566,54932,54066,53432,52566,55250,53750,117,16200,200,38010,100,1,58484720,31348,19.72,4.09,12,0.01,2718.00,13104.00,89500,20240711,-40.11,42300,20250409,26.71,70200,-23.65,20250217,42300,26.71,20250409,89500,-40.11,20240711,42300,26.71,20250409,0.43,Y,462870,200,116 억,,22132310,N,N,27948,N,00,N 20250422,161251,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54300,-100,5,-0.18,5574334850,103536,123.63,53900,54700,53200,70700,38100,54400,53839.44,37.81,0,9658,55733,55066,53933,53266,52133,55400,53600,117,16300,200,38080,100,1,58484720,31757,19.98,4.14,12,0.18,2718.00,13104.00,89500,20240711,-39.33,42300,20250409,28.37,70200,-22.65,20250217,42300,28.37,20250409,89500,-39.33,20240711,42300,28.37,20250409,0.44,Y,462870,200,116 억,,22110830,N,N,27948,N,00,N 20250422,151314,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54000,-400,5,-0.74,5246307650,97485,116.40,53900,54700,53200,70700,38100,54400,53816.56,37.81,0,7283,55733,55066,53933,53266,52133,55400,53600,117,16300,200,38080,100,1,58484720,31582,19.87,4.12,12,0.17,2718.00,13104.00,89500,20240711,-39.66,42300,20250409,27.66,70200,-23.08,20250217,42300,27.66,20250409,89500,-39.66,20240711,42300,27.66,20250409,0.44,Y,462870,200,116 억,,22110830,N,N,9756,N,00,N 20250422,141315,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,54000,-400,5,-0.74,4553590450,84648,101.07,53900,54700,53200,70700,38100,54400,53794.42,37.81,0,5928,55733,55066,53933,53266,52133,55400,53600,117,16300,200,38080,100,1,58484720,31582,19.87,4.12,12,0.14,2718.00,13104.00,89500,20240711,-39.66,42300,20250409,27.66,70200,-23.08,20250217,42300,27.66,20250409,89500,-39.66,20240711,42300,27.66,20250409,0.44,Y,462870,200,116 억,,22110830,N,N,9756,N,00,N diff --git a/462980/price/prices-20250401.csv b/462980/price/prices-20250401.csv index a247d48a033b..390b4eb3195e 100644 --- a/462980/price/prices-20250401.csv +++ b/462980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,55,2,1.56,1057372302,295619,24.89,3605,3650,3525,4595,2475,3535,3576.74,2.40,0,34840,3968,3751,3638,3421,3308,3695,3365,91,1060,500,2470,5,1,18234437,655,398.89,10.29,12,1.62,9.00,349.00,6280,20250204,-42.83,2815,20250409,27.53,6280,-42.83,20250204,2815,27.53,20250409,6280,-42.83,20250204,2815,27.53,20250409,0.09,Y,462980,500,91 억,,437749,N,N,632,N,00,N +20250423,151323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,30,2,0.85,987407997,276057,23.25,3605,3650,3525,4595,2475,3535,3576.83,2.40,0,31100,3968,3751,3638,3421,3308,3695,3365,91,1060,500,2470,5,1,18234437,650,396.11,10.21,12,1.51,9.00,349.00,6280,20250204,-43.23,2815,20250409,26.64,6280,-43.23,20250204,2815,26.64,20250409,6280,-43.23,20250204,2815,26.64,20250409,0.09,Y,462980,500,91 억,,437749,N,N,3428,N,00,N +20250423,141321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3635,100,2,2.83,795931037,222716,18.76,3605,3640,3525,4595,2475,3535,3573.75,2.40,0,21446,3968,3751,3638,3421,3308,3695,3365,91,1060,500,2470,5,1,18234437,663,403.89,10.42,12,1.22,9.00,349.00,6280,20250204,-42.12,2815,20250409,29.13,6280,-42.12,20250204,2815,29.13,20250409,6280,-42.12,20250204,2815,29.13,20250409,0.09,Y,462980,500,91 억,,437749,N,N,3428,N,00,N +20250423,131320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,10,2,0.28,691343567,193609,16.30,3605,3640,3525,4595,2475,3535,3570.82,2.40,0,16452,3968,3751,3638,3421,3308,3695,3365,91,1060,500,2470,5,1,18234437,646,393.89,10.16,12,1.06,9.00,349.00,6280,20250204,-43.55,2815,20250409,25.93,6280,-43.55,20250204,2815,25.93,20250409,6280,-43.55,20250204,2815,25.93,20250409,0.09,Y,462980,500,91 억,,437749,N,N,3428,N,00,N +20250423,121324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,50,2,1.41,569955711,159506,13.43,3605,3640,3525,4595,2475,3535,3573.26,2.40,0,11211,3968,3751,3638,3421,3308,3695,3365,91,1060,500,2470,5,1,18234437,654,398.33,10.27,12,0.87,9.00,349.00,6280,20250204,-42.91,2815,20250409,27.35,6280,-42.91,20250204,2815,27.35,20250409,6280,-42.91,20250204,2815,27.35,20250409,0.09,Y,462980,500,91 억,,437749,N,N,3428,N,00,N +20250423,111324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3610,75,2,2.12,467505725,130929,11.03,3605,3640,3525,4595,2475,3535,3570.68,2.40,0,7634,3968,3751,3638,3421,3308,3695,3365,91,1060,500,2470,5,1,18234437,658,401.11,10.34,12,0.72,9.00,349.00,6280,20250204,-42.52,2815,20250409,28.24,6280,-42.52,20250204,2815,28.24,20250409,6280,-42.52,20250204,2815,28.24,20250409,0.09,Y,462980,500,91 억,,437749,N,N,3428,N,00,N +20250423,101327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3555,20,2,0.57,327515139,91601,7.71,3605,3640,3525,4595,2475,3535,3575.45,2.40,0,2746,3968,3751,3638,3421,3308,3695,3365,91,1060,500,2470,5,1,18234437,648,395.00,10.19,12,0.50,9.00,349.00,6280,20250204,-43.39,2815,20250409,26.29,6280,-43.39,20250204,2815,26.29,20250409,6280,-43.39,20250204,2815,26.29,20250409,0.09,Y,462980,500,91 억,,437749,N,N,3428,N,00,N +20250423,091333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,65,2,1.84,120845673,33477,2.82,3605,3640,3585,4595,2475,3535,3609.81,2.40,0,1461,3968,3751,3638,3421,3308,3695,3365,91,1060,500,2470,5,1,18234437,656,400.00,10.32,12,0.18,9.00,349.00,6280,20250204,-42.68,2815,20250409,27.89,6280,-42.68,20250204,2815,27.89,20250409,6280,-42.68,20250204,2815,27.89,20250409,0.09,Y,462980,500,91 억,,437749,N,N,3428,N,00,N 20250422,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-125,5,-3.42,4410131572,1181257,36.32,3710,3855,3525,4755,2565,3660,3733.68,1.89,0,92546,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,645,392.78,10.13,12,6.48,9.00,349.00,6280,20250204,-43.71,2815,20250409,25.58,6280,-43.71,20250204,2815,25.58,20250409,6280,-43.71,20250204,2815,25.58,20250409,0.04,Y,462980,500,91 억,,343829,N,N,3428,N,00,N 20250422,151315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-115,5,-3.14,4304253013,1151314,35.40,3710,3855,3525,4755,2565,3660,3738.56,1.89,0,87760,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,646,393.89,10.16,12,6.31,9.00,349.00,6280,20250204,-43.55,2815,20250409,25.93,6280,-43.55,20250204,2815,25.93,20250409,6280,-43.55,20250204,2815,25.93,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N 20250422,141315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,-70,5,-1.91,4035212303,1075723,33.08,3710,3855,3570,4755,2565,3660,3751.16,1.89,0,86195,4253,3956,3658,3361,3063,4105,3510,91,1095,500,2560,5,1,18234437,655,398.89,10.29,12,5.90,9.00,349.00,6280,20250204,-42.83,2815,20250409,27.53,6280,-42.83,20250204,2815,27.53,20250409,6280,-42.83,20250204,2815,27.53,20250409,0.04,Y,462980,500,91 억,,343829,N,N,425,N,00,N diff --git a/463480/price/prices-20250401.csv b/463480/price/prices-20250401.csv index 33f38df6b823..40691a1fc30a 100644 --- a/463480/price/prices-20250401.csv +++ b/463480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15350,1450,2,10.43,107311414485,6953300,1032.74,14290,15990,14090,18070,9730,13900,15433.65,0.29,0,100455,15073,14486,14193,13606,13313,14340,13460,25,4170,200,9730,10,1,12390358,1902,81.22,7.22,12,56.12,189.00,2125.00,22850,20250221,-32.82,9550,20250311,60.73,22850,-32.82,20250221,9550,60.73,20250311,22850,-32.82,20250221,9550,60.73,20250311,3.06,Y,463480,200,24 억,,36284,N,N,1496,N,00,N +20250423,151323,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15510,1610,2,11.58,105177492710,6814620,1012.14,14290,15990,14090,18070,9730,13900,15434.10,0.29,0,90400,15073,14486,14193,13606,13313,14340,13460,25,4170,200,9730,10,1,12390358,1922,82.06,7.30,12,55.00,189.00,2125.00,22850,20250221,-32.12,9550,20250311,62.41,22850,-32.12,20250221,9550,62.41,20250311,22850,-32.12,20250221,9550,62.41,20250311,3.06,Y,463480,200,24 억,,36284,N,N,4688,N,00,N +20250423,141321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15600,1700,2,12.23,94030303560,6100672,906.10,14290,15990,14090,18070,9730,13900,15413.11,0.29,0,76111,15073,14486,14193,13606,13313,14340,13460,25,4170,200,9730,10,1,12390358,1933,82.54,7.34,12,49.24,189.00,2125.00,22850,20250221,-31.73,9550,20250311,63.35,22850,-31.73,20250221,9550,63.35,20250311,22850,-31.73,20250221,9550,63.35,20250311,3.06,Y,463480,200,24 억,,36284,N,N,4688,N,00,N +20250423,131320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,1340,2,9.64,82149657980,5335064,792.39,14290,15990,14090,18070,9730,13900,15398.06,0.29,0,81224,15073,14486,14193,13606,13313,14340,13460,25,4170,200,9730,10,1,12390358,1888,80.63,7.17,12,43.06,189.00,2125.00,22850,20250221,-33.30,9550,20250311,59.58,22850,-33.30,20250221,9550,59.58,20250311,22850,-33.30,20250221,9550,59.58,20250311,3.06,Y,463480,200,24 억,,36284,N,N,4688,N,00,N +20250423,121324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15280,1380,2,9.93,77770106330,5049014,749.90,14290,15990,14090,18070,9730,13900,15403.03,0.29,0,66059,15073,14486,14193,13606,13313,14340,13460,25,4170,200,9730,10,1,12390358,1893,80.85,7.19,12,40.75,189.00,2125.00,22850,20250221,-33.13,9550,20250311,60.00,22850,-33.13,20250221,9550,60.00,20250311,22850,-33.13,20250221,9550,60.00,20250311,3.06,Y,463480,200,24 억,,36284,N,N,4688,N,00,N +20250423,111325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15700,1800,2,12.95,63126310185,4097930,608.64,14290,15990,14090,18070,9730,13900,15404.44,0.29,0,34604,15073,14486,14193,13606,13313,14340,13460,25,4170,200,9730,10,1,12390358,1945,83.07,7.39,12,33.07,189.00,2125.00,22850,20250221,-31.29,9550,20250311,64.40,22850,-31.29,20250221,9550,64.40,20250311,22850,-31.29,20250221,9550,64.40,20250311,3.06,Y,463480,200,24 억,,36284,N,N,4688,N,00,N +20250423,101327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14730,830,2,5.97,8275595450,568482,84.43,14290,14840,14090,18070,9730,13900,14557.36,0.29,0,14631,15073,14486,14193,13606,13313,14340,13460,25,4170,200,9730,10,1,12390358,1825,77.94,6.93,12,4.59,189.00,2125.00,22850,20250221,-35.54,9550,20250311,54.24,22850,-35.54,20250221,9550,54.24,20250311,22850,-35.54,20250221,9550,54.24,20250311,3.06,Y,463480,200,24 억,,36284,N,N,4688,N,00,N +20250423,091333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14150,250,2,1.80,944553995,66094,9.82,14290,14400,14150,18070,9730,13900,14291.07,0.29,0,-1817,15073,14486,14193,13606,13313,14340,13460,25,4170,200,9730,10,1,12390358,1753,74.87,6.66,12,0.53,189.00,2125.00,22850,20250221,-38.07,9550,20250311,48.17,22850,-38.07,20250221,9550,48.17,20250311,22850,-38.07,20250221,9550,48.17,20250311,3.06,Y,463480,200,24 억,,36284,N,N,4688,N,00,N 20250422,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,-700,5,-4.79,9443054225,657832,98.99,14170,14780,13900,18980,10220,14600,14356.89,0.31,0,-6799,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1722,73.54,6.54,12,5.31,189.00,2125.00,22850,20250221,-39.17,9550,20250311,45.55,22850,-39.17,20250221,9550,45.55,20250311,22850,-39.17,20250221,9550,45.55,20250311,3.19,Y,463480,200,24 억,,38756,N,N,4688,N,00,N 20250422,151315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13925,-675,5,-4.62,8894745805,618428,93.06,14170,14780,13920,18980,10220,14600,14382.83,0.31,0,-6989,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1725,73.68,6.55,12,4.99,189.00,2125.00,22850,20250221,-39.06,9550,20250311,45.81,22850,-39.06,20250221,9550,45.81,20250311,22850,-39.06,20250221,9550,45.81,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N 20250422,141316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14170,-430,5,-2.95,7349255165,508442,76.51,14170,14780,14010,18980,10220,14600,14454.46,0.31,0,-5437,15380,14990,14760,14370,14140,14875,14255,25,4380,200,10220,10,1,12390358,1756,74.97,6.67,12,4.10,189.00,2125.00,22850,20250221,-37.99,9550,20250311,48.38,22850,-37.99,20250221,9550,48.38,20250311,22850,-37.99,20250221,9550,48.38,20250311,3.19,Y,463480,200,24 억,,38756,N,N,1953,N,00,N diff --git a/464080/price/prices-20250401.csv b/464080/price/prices-20250401.csv index 1f79ede88b54..eb2fbbcb46ac 100644 --- a/464080/price/prices-20250401.csv +++ b/464080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-30,5,-0.29,10261125525,976565,270.42,10800,10900,10120,13620,7340,10480,10507.37,2.93,0,-242482,10846,10662,10296,10112,9746,10755,10205,18,3140,100,6490,10,1,17681830,1848,-14.51,5.78,12,5.52,-720.00,1808.00,21100,20240625,-50.47,4975,20240823,110.05,16600,-37.05,20250211,8360,25.00,20250409,21100,-50.47,20240625,4975,110.05,20240823,3.37,Y,464080,100,17 억,,517856,N,N,18003,N,00,N +20250423,151323,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10390,-90,5,-0.86,10092608065,960395,265.95,10800,10900,10120,13620,7340,10480,10508.81,2.93,0,-238457,10846,10662,10296,10112,9746,10755,10205,18,3140,100,6490,10,1,17681830,1837,-14.43,5.75,12,5.43,-720.00,1808.00,21100,20240625,-50.76,4975,20240823,108.84,16600,-37.41,20250211,8360,24.28,20250409,21100,-50.76,20240625,4975,108.84,20240823,3.37,Y,464080,100,17 억,,517856,N,N,16076,N,00,N +20250423,141322,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10360,-120,5,-1.15,9376375425,891436,246.85,10800,10900,10120,13620,7340,10480,10518.28,2.93,0,-241606,10846,10662,10296,10112,9746,10755,10205,18,3140,100,6490,10,1,17681830,1832,-14.39,5.73,12,5.04,-720.00,1808.00,21100,20240625,-50.90,4975,20240823,108.24,16600,-37.59,20250211,8360,23.92,20250409,21100,-50.90,20240625,4975,108.24,20240823,3.37,Y,464080,100,17 억,,517856,N,N,16076,N,00,N +20250423,131321,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10310,-170,5,-1.62,4201321120,402461,111.45,10800,10900,10120,13620,7340,10480,10439.08,2.93,0,-151351,10846,10662,10296,10112,9746,10755,10205,18,3140,100,6490,10,1,17681830,1823,-14.32,5.70,12,2.28,-720.00,1808.00,21100,20240625,-51.14,4975,20240823,107.24,16600,-37.89,20250211,8360,23.33,20250409,21100,-51.14,20240625,4975,107.24,20240823,3.37,Y,464080,100,17 억,,517856,N,N,16076,N,00,N +20250423,121325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10330,-150,5,-1.43,3928843180,376004,104.12,10800,10900,10120,13620,7340,10480,10448.94,2.93,0,-153974,10846,10662,10296,10112,9746,10755,10205,18,3140,100,6490,10,1,17681830,1827,-14.35,5.71,12,2.13,-720.00,1808.00,21100,20240625,-51.04,4975,20240823,107.64,16600,-37.77,20250211,8360,23.56,20250409,21100,-51.04,20240625,4975,107.64,20240823,3.37,Y,464080,100,17 억,,517856,N,N,16076,N,00,N +20250423,111325,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10350,-130,5,-1.24,3672926260,351178,97.25,10800,10900,10120,13620,7340,10480,10458.87,2.93,0,-160134,10846,10662,10296,10112,9746,10755,10205,18,3140,100,6490,10,1,17681830,1830,-14.38,5.72,12,1.99,-720.00,1808.00,21100,20240625,-50.95,4975,20240823,108.04,16600,-37.65,20250211,8360,23.80,20250409,21100,-50.95,20240625,4975,108.04,20240823,3.37,Y,464080,100,17 억,,517856,N,N,16076,N,00,N +20250423,101327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,-250,5,-2.39,3179866360,303386,84.01,10800,10900,10120,13620,7340,10480,10481.26,2.93,0,-146858,10846,10662,10296,10112,9746,10755,10205,18,3140,100,6490,10,1,17681830,1809,-14.21,5.66,12,1.72,-720.00,1808.00,21100,20240625,-51.52,4975,20240823,105.63,16600,-38.37,20250211,8360,22.37,20250409,21100,-51.52,20240625,4975,105.63,20240823,3.37,Y,464080,100,17 억,,517856,N,N,16076,N,00,N +20250423,091334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10530,50,2,0.48,1650603420,154558,42.80,10800,10900,10430,13620,7340,10480,10679.51,2.93,0,-62714,10846,10662,10296,10112,9746,10755,10205,18,3140,100,6490,10,1,17681830,1862,-14.62,5.82,12,0.87,-720.00,1808.00,21100,20240625,-50.09,4975,20240823,111.66,16600,-36.57,20250211,8360,25.96,20250409,21100,-50.09,20240625,4975,111.66,20240823,3.37,Y,464080,100,17 억,,517856,N,N,16076,N,00,N 20250422,161252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10480,290,2,2.85,3699583725,361124,146.07,9950,10480,9930,13240,7140,10190,10242.49,2.74,0,25339,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1853,-14.56,5.80,12,2.04,-720.00,1808.00,21100,20240625,-50.33,4975,20240823,110.65,16600,-36.87,20250211,8360,25.36,20250409,21100,-50.33,20240625,4975,110.65,20240823,3.37,Y,464080,100,17 억,,484329,N,N,16076,N,00,N 20250422,151315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10250,60,2,0.59,3112934335,304911,123.33,9950,10460,9930,13240,7140,10190,10209.32,2.74,0,41353,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1812,-14.24,5.67,12,1.72,-720.00,1808.00,21100,20240625,-51.42,4975,20240823,106.03,16600,-38.25,20250211,8360,22.61,20250409,21100,-51.42,20240625,4975,106.03,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N 20250422,141316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,40,2,0.39,2337500445,229914,93.00,9950,10420,9930,13240,7140,10190,10166.85,2.74,0,49356,10443,10316,10133,10006,9823,10380,10070,18,3050,100,6310,10,1,17681830,1809,-14.21,5.66,12,1.30,-720.00,1808.00,21100,20240625,-51.52,4975,20240823,105.63,16600,-38.37,20250211,8360,22.37,20250409,21100,-51.52,20240625,4975,105.63,20240823,3.37,Y,464080,100,17 억,,484329,N,N,7082,N,00,N diff --git a/464280/price/prices-20250401.csv b/464280/price/prices-20250401.csv index 241f608fcf44..48eff6ab28dd 100644 --- a/464280/price/prices-20250401.csv +++ b/464280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12750,-30,5,-0.23,267559610,20927,119.00,12900,12920,12690,16610,8950,12780,12785.39,3.38,0,5141,13073,12926,12643,12496,12213,13000,12570,6,3830,100,7920,10,1,5530000,705,17.83,1.79,12,0.38,715.00,7122.00,60700,20240822,-79.00,10550,20250409,20.85,15290,-16.61,20250108,10550,20.85,20250409,60700,-79.00,20240822,10550,20.85,20250409,5.28,Y,464280,100,5 억,,186821,N,N,797,N,00,N +20250423,151323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,40,2,0.31,215695840,16855,95.84,12900,12920,12730,16610,8950,12780,12797.14,3.38,0,5499,13073,12926,12643,12496,12213,13000,12570,6,3830,100,7920,10,1,5530000,709,17.93,1.80,12,0.30,715.00,7122.00,60700,20240822,-78.88,10550,20250409,21.52,15290,-16.15,20250108,10550,21.52,20250409,60700,-78.88,20240822,10550,21.52,20250409,5.28,Y,464280,100,5 억,,186821,N,N,475,N,00,N +20250423,141322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12840,60,2,0.47,173154000,13529,76.93,12900,12920,12730,16610,8950,12780,12798.73,3.38,0,4508,13073,12926,12643,12496,12213,13000,12570,6,3830,100,7920,10,1,5530000,710,17.96,1.80,12,0.24,715.00,7122.00,60700,20240822,-78.85,10550,20250409,21.71,15290,-16.02,20250108,10550,21.71,20250409,60700,-78.85,20240822,10550,21.71,20250409,5.28,Y,464280,100,5 억,,186821,N,N,475,N,00,N +20250423,131321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12830,50,2,0.39,148586990,11612,66.03,12900,12920,12730,16610,8950,12780,12795.99,3.38,0,3882,13073,12926,12643,12496,12213,13000,12570,6,3830,100,7920,10,1,5530000,709,17.94,1.80,12,0.21,715.00,7122.00,60700,20240822,-78.86,10550,20250409,21.61,15290,-16.09,20250108,10550,21.61,20250409,60700,-78.86,20240822,10550,21.61,20250409,5.28,Y,464280,100,5 억,,186821,N,N,475,N,00,N +20250423,121325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,40,2,0.31,120266310,9401,53.46,12900,12920,12730,16610,8950,12780,12792.93,3.38,0,2951,13073,12926,12643,12496,12213,13000,12570,6,3830,100,7920,10,1,5530000,709,17.93,1.80,12,0.17,715.00,7122.00,60700,20240822,-78.88,10550,20250409,21.52,15290,-16.15,20250108,10550,21.52,20250409,60700,-78.88,20240822,10550,21.52,20250409,5.28,Y,464280,100,5 억,,186821,N,N,475,N,00,N +20250423,111325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12810,30,2,0.23,101328800,7921,45.04,12900,12920,12730,16610,8950,12780,12792.43,3.38,0,2479,13073,12926,12643,12496,12213,13000,12570,6,3830,100,7920,10,1,5530000,708,17.92,1.80,12,0.14,715.00,7122.00,60700,20240822,-78.90,10550,20250409,21.42,15290,-16.22,20250108,10550,21.42,20250409,60700,-78.90,20240822,10550,21.42,20250409,5.28,Y,464280,100,5 억,,186821,N,N,475,N,00,N +20250423,101328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,0,3,0.00,95568430,7471,42.48,12900,12920,12730,16610,8950,12780,12791.92,3.38,0,2334,13073,12926,12643,12496,12213,13000,12570,6,3830,100,7920,10,1,5530000,707,17.87,1.79,12,0.14,715.00,7122.00,60700,20240822,-78.95,10550,20250409,21.14,15290,-16.42,20250108,10550,21.14,20250409,60700,-78.95,20240822,10550,21.14,20250409,5.28,Y,464280,100,5 억,,186821,N,N,475,N,00,N +20250423,091334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,90,2,0.70,41606390,3250,18.48,12900,12920,12770,16610,8950,12780,12801.97,3.38,0,1052,13073,12926,12643,12496,12213,13000,12570,6,3830,100,7920,10,1,5530000,712,18.00,1.81,12,0.06,715.00,7122.00,60700,20240822,-78.80,10550,20250409,21.99,15290,-15.83,20250108,10550,21.99,20250409,60700,-78.80,20240822,10550,21.99,20250409,5.28,Y,464280,100,5 억,,186821,N,N,475,N,00,N 20250422,161252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,60,2,0.47,221187840,17456,49.19,12590,12790,12360,16530,8910,12720,12671.10,3.38,0,122,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,707,17.87,1.79,12,0.32,715.00,7122.00,60700,20240822,-78.95,10550,20250409,21.14,15290,-16.42,20250108,10550,21.14,20250409,60700,-78.95,20240822,10550,21.14,20250409,5.30,Y,464280,100,5 억,,186699,N,N,475,N,00,N 20250422,151315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,60,2,0.47,218888350,17276,48.68,12590,12780,12360,16530,8910,12720,12670.08,3.38,0,191,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,707,17.87,1.79,12,0.31,715.00,7122.00,60700,20240822,-78.95,10550,20250409,21.14,15290,-16.42,20250108,10550,21.14,20250409,60700,-78.95,20240822,10550,21.14,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N 20250422,141316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12650,-70,5,-0.55,181367880,14318,40.35,12590,12780,12360,16530,8910,12720,12667.12,3.38,0,-797,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,700,17.69,1.78,12,0.26,715.00,7122.00,60700,20240822,-79.16,10550,20250409,19.91,15290,-17.27,20250108,10550,19.91,20250409,60700,-79.16,20240822,10550,19.91,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N diff --git a/464440/price/prices-20250401.csv b/464440/price/prices-20250401.csv index 76a9429bfb8c..0e4356f6ae1d 100644 --- a/464440/price/prices-20250401.csv +++ b/464440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,1769050,841,1092.21,2105,2110,2100,2740,1480,2110,2103.51,0.17,0,-481,2133,2121,2108,2096,2083,2115,2090,4,630,100,1470,5,1,4320000,91,55.26,1.06,12,0.02,38.00,1989.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N +20250423,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,740050,351,455.84,2105,2110,2105,2740,1480,2110,2108.40,0.17,0,0,2133,2121,2108,2096,2083,2115,2090,4,630,100,1470,5,1,4320000,91,55.53,1.06,12,0.01,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N +20250423,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,242090,115,149.35,2105,2110,2105,2740,1480,2110,2105.13,0.17,0,0,2133,2121,2108,2096,2083,2115,2090,4,630,100,1470,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N +20250423,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,242090,115,149.35,2105,2110,2105,2740,1480,2110,2105.13,0.17,0,0,2133,2121,2108,2096,2083,2115,2090,4,630,100,1470,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N +20250423,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,242090,115,149.35,2105,2110,2105,2740,1480,2110,2105.13,0.17,0,0,2133,2121,2108,2096,2083,2115,2090,4,630,100,1470,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N +20250423,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,242090,115,149.35,2105,2110,2105,2740,1480,2110,2105.13,0.17,0,0,2133,2121,2108,2096,2083,2115,2090,4,630,100,1470,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N +20250423,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,242090,115,149.35,2105,2110,2105,2740,1480,2110,2105.13,0.17,0,0,2133,2121,2108,2096,2083,2115,2090,4,630,100,1470,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N +20250423,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,235760,112,145.45,2105,2105,2105,2740,1480,2110,2105.00,0.17,0,0,2133,2121,2108,2096,2083,2115,2090,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N 20250422,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,161710,77,3.24,2120,2120,2095,2720,1470,2095,2100.13,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N 20250422,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,149050,71,2.98,2120,2120,2095,2720,1470,2095,2099.30,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N 20250422,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,125840,60,2.52,2120,2120,2095,2720,1470,2095,2097.33,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.66,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N diff --git a/464500/price/prices-20250401.csv b/464500/price/prices-20250401.csv index 554dd1efe313..e84525589796 100644 --- a/464500/price/prices-20250401.csv +++ b/464500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,105,2,3.14,670512497,196334,161.36,3360,3480,3360,4340,2340,3340,3415.16,3.43,0,35428,3436,3387,3321,3272,3206,3412,3297,70,1000,500,2070,5,1,13963263,481,-9.41,1.54,12,1.41,-366.00,2232.00,18370,20240923,-81.25,2650,20250407,30.00,5980,-42.39,20250218,2650,30.00,20250407,18370,-81.25,20240923,2650,30.00,20250407,4.51,Y,464500,500,69 억,,478648,N,N,1591,N,00,N +20250423,151324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,105,2,3.14,620326932,181744,149.37,3360,3480,3360,4340,2340,3340,3413.19,3.43,0,31207,3436,3387,3321,3272,3206,3412,3297,70,1000,500,2070,5,1,13963263,481,-9.41,1.54,12,1.30,-366.00,2232.00,18370,20240923,-81.25,2650,20250407,30.00,5980,-42.39,20250218,2650,30.00,20250407,18370,-81.25,20240923,2650,30.00,20250407,4.51,Y,464500,500,69 억,,478648,N,N,888,N,00,N +20250423,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,80,2,2.40,549958360,161199,132.48,3360,3480,3360,4340,2340,3340,3411.67,3.43,0,21608,3436,3387,3321,3272,3206,3412,3297,70,1000,500,2070,5,1,13963263,478,-9.34,1.53,12,1.15,-366.00,2232.00,18370,20240923,-81.38,2650,20250407,29.06,5980,-42.81,20250218,2650,29.06,20250407,18370,-81.38,20240923,2650,29.06,20250407,4.51,Y,464500,500,69 억,,478648,N,N,888,N,00,N +20250423,131322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,100,2,2.99,512436720,150232,123.47,3360,3480,3360,4340,2340,3340,3410.97,3.43,0,16600,3436,3387,3321,3272,3206,3412,3297,70,1000,500,2070,5,1,13963263,480,-9.40,1.54,12,1.08,-366.00,2232.00,18370,20240923,-81.27,2650,20250407,29.81,5980,-42.47,20250218,2650,29.81,20250407,18370,-81.27,20240923,2650,29.81,20250407,4.51,Y,464500,500,69 억,,478648,N,N,888,N,00,N +20250423,121325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,125,2,3.74,452365605,132756,109.11,3360,3480,3360,4340,2340,3340,3407.50,3.43,0,11254,3436,3387,3321,3272,3206,3412,3297,70,1000,500,2070,5,1,13963263,484,-9.47,1.55,12,0.95,-366.00,2232.00,18370,20240923,-81.14,2650,20250407,30.75,5980,-42.06,20250218,2650,30.75,20250407,18370,-81.14,20240923,2650,30.75,20250407,4.51,Y,464500,500,69 억,,478648,N,N,888,N,00,N +20250423,111326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,40,2,1.20,207624580,61468,50.52,3360,3440,3360,4340,2340,3340,3377.77,3.43,0,1834,3436,3387,3321,3272,3206,3412,3297,70,1000,500,2070,5,1,13963263,472,-9.23,1.51,12,0.44,-366.00,2232.00,18370,20240923,-81.60,2650,20250407,27.55,5980,-43.48,20250218,2650,27.55,20250407,18370,-81.60,20240923,2650,27.55,20250407,4.51,Y,464500,500,69 억,,478648,N,N,888,N,00,N +20250423,101328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,20,2,0.60,171013975,50614,41.60,3360,3440,3360,4340,2340,3340,3378.79,3.43,0,1575,3436,3387,3321,3272,3206,3412,3297,70,1000,500,2070,5,1,13963263,469,-9.18,1.51,12,0.36,-366.00,2232.00,18370,20240923,-81.71,2650,20250407,26.79,5980,-43.81,20250218,2650,26.79,20250407,18370,-81.71,20240923,2650,26.79,20250407,4.51,Y,464500,500,69 억,,478648,N,N,888,N,00,N +20250423,091334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,45,2,1.35,63592555,18725,15.39,3360,3440,3360,4340,2340,3340,3396.13,3.43,0,2518,3436,3387,3321,3272,3206,3412,3297,70,1000,500,2070,5,1,13963263,473,-9.25,1.52,12,0.13,-366.00,2232.00,18370,20240923,-81.57,2650,20250407,27.74,5980,-43.39,20250218,2650,27.74,20250407,18370,-81.57,20240923,2650,27.74,20250407,4.51,Y,464500,500,69 억,,478648,N,N,888,N,00,N 20250422,161253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-45,5,-1.33,397057544,119334,48.75,3255,3370,3255,4400,2370,3385,3327.28,3.28,0,20626,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,466,-9.13,1.50,12,0.85,-366.00,2232.00,18370,20240923,-81.82,2650,20250407,26.04,5980,-44.15,20250218,2650,26.04,20250407,18370,-81.82,20240923,2650,26.04,20250407,4.31,Y,464500,500,69 억,,457729,N,N,888,N,00,N 20250422,151316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-65,5,-1.92,377836884,113552,46.39,3255,3370,3255,4400,2370,3385,3327.43,3.28,0,21036,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,464,-9.07,1.49,12,0.81,-366.00,2232.00,18370,20240923,-81.93,2650,20250407,25.28,5980,-44.48,20250218,2650,25.28,20250407,18370,-81.93,20240923,2650,25.28,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N 20250422,141317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,-40,5,-1.18,342094964,102806,42.00,3255,3370,3255,4400,2370,3385,3327.58,3.28,0,20848,3551,3467,3411,3327,3271,3510,3370,70,1015,500,2090,5,1,13963263,467,-9.14,1.50,12,0.74,-366.00,2232.00,18370,20240923,-81.79,2650,20250407,26.23,5980,-44.06,20250218,2650,26.23,20250407,18370,-81.79,20240923,2650,26.23,20250407,4.31,Y,464500,500,69 억,,457729,N,N,4422,N,00,N diff --git a/464580/price/prices-20250401.csv b/464580/price/prices-20250401.csv index 22f2772927cd..90798001b58c 100644 --- a/464580/price/prices-20250401.csv +++ b/464580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5700,290,2,5.36,852257595,148217,592.49,5500,5960,5450,7030,3790,5410,5750.49,2.88,0,213,5823,5616,5513,5306,5203,5565,5255,46,1620,500,3350,10,1,9147948,521,47.11,1.57,12,1.62,121.00,3637.00,11950,20241113,-52.30,4635,20250409,22.98,7050,-19.15,20250228,4635,22.98,20250409,11950,-52.30,20241113,4635,22.98,20250409,1.47,Y,464580,500,45 억,,263708,N,N,1105,N,00,N +20250423,151324,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5680,270,2,4.99,825847125,143583,573.96,5500,5960,5450,7030,3790,5410,5751.71,2.88,0,-167,5823,5616,5513,5306,5203,5565,5255,46,1620,500,3350,10,1,9147948,520,46.94,1.56,12,1.57,121.00,3637.00,11950,20241113,-52.47,4635,20250409,22.55,7050,-19.43,20250228,4635,22.55,20250409,11950,-52.47,20241113,4635,22.55,20250409,1.47,Y,464580,500,45 억,,263708,N,N,3,N,00,N +20250423,141323,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5780,370,2,6.84,763613530,132655,530.28,5500,5960,5450,7030,3790,5410,5756.39,2.88,0,-1164,5823,5616,5513,5306,5203,5565,5255,46,1620,500,3350,10,1,9147948,529,47.77,1.59,12,1.45,121.00,3637.00,11950,20241113,-51.63,4635,20250409,24.70,7050,-18.01,20250228,4635,24.70,20250409,11950,-51.63,20241113,4635,24.70,20250409,1.47,Y,464580,500,45 억,,263708,N,N,3,N,00,N +20250423,131322,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5665,255,2,4.71,707214020,122766,490.75,5500,5960,5450,7030,3790,5410,5760.67,2.88,0,-863,5823,5616,5513,5306,5203,5565,5255,46,1620,500,3350,10,1,9147948,518,46.82,1.56,12,1.34,121.00,3637.00,11950,20241113,-52.59,4635,20250409,22.22,7050,-19.65,20250228,4635,22.22,20250409,11950,-52.59,20241113,4635,22.22,20250409,1.47,Y,464580,500,45 억,,263708,N,N,3,N,00,N +20250423,121326,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5670,260,2,4.81,680064095,117966,471.56,5500,5960,5450,7030,3790,5410,5764.92,2.88,0,-684,5823,5616,5513,5306,5203,5565,5255,46,1620,500,3350,10,1,9147948,519,46.86,1.56,12,1.29,121.00,3637.00,11950,20241113,-52.55,4635,20250409,22.33,7050,-19.57,20250228,4635,22.33,20250409,11950,-52.55,20241113,4635,22.33,20250409,1.47,Y,464580,500,45 억,,263708,N,N,3,N,00,N +20250423,111326,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5650,240,2,4.44,638516275,110620,442.20,5500,5960,5450,7030,3790,5410,5772.16,2.88,0,-1550,5823,5616,5513,5306,5203,5565,5255,46,1620,500,3350,10,1,9147948,517,46.69,1.55,12,1.21,121.00,3637.00,11950,20241113,-52.72,4635,20250409,21.90,7050,-19.86,20250228,4635,21.90,20250409,11950,-52.72,20241113,4635,21.90,20250409,1.47,Y,464580,500,45 억,,263708,N,N,3,N,00,N +20250423,101329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5700,290,2,5.36,472135755,81581,326.12,5500,5960,5450,7030,3790,5410,5787.32,2.88,0,-4572,5823,5616,5513,5306,5203,5565,5255,46,1620,500,3350,10,1,9147948,521,47.11,1.57,12,0.89,121.00,3637.00,11950,20241113,-52.30,4635,20250409,22.98,7050,-19.15,20250228,4635,22.98,20250409,11950,-52.30,20241113,4635,22.98,20250409,1.47,Y,464580,500,45 억,,263708,N,N,3,N,00,N +20250423,091335,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5580,170,2,3.14,1964820,356,1.42,5500,5580,5450,7030,3790,5410,5519.16,2.88,0,119,5823,5616,5513,5306,5203,5565,5255,46,1620,500,3350,10,1,9147948,510,46.12,1.53,12,0.00,121.00,3637.00,11950,20241113,-53.31,4635,20250409,20.39,7050,-20.85,20250228,4635,20.39,20250409,11950,-53.31,20241113,4635,20.39,20250409,1.47,Y,464580,500,45 억,,263708,N,N,3,N,00,N 20250422,161253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5410,-220,5,-3.91,137492295,24768,134.64,5630,5720,5410,7310,3950,5630,5551.22,2.85,0,2178,5810,5720,5630,5540,5450,5720,5540,46,1680,500,3490,10,1,9147948,495,44.71,1.49,12,0.27,121.00,3637.00,11950,20241113,-54.73,4635,20250409,16.72,7050,-23.26,20250228,4635,16.72,20250409,11950,-54.73,20241113,4635,16.72,20250409,1.48,Y,464580,500,45 억,,260823,N,N,3,N,00,N 20250422,151316,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5480,-150,5,-2.66,129245565,23249,126.38,5630,5720,5480,7310,3950,5630,5559.19,2.85,0,1659,5810,5720,5630,5540,5450,5720,5540,46,1680,500,3490,10,1,9147948,501,45.29,1.51,12,0.25,121.00,3637.00,11950,20241113,-54.14,4635,20250409,18.23,7050,-22.27,20250228,4635,18.23,20250409,11950,-54.14,20241113,4635,18.23,20250409,1.48,Y,464580,500,45 억,,260823,N,N,0,N,00,N 20250422,141317,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5520,-110,5,-1.95,109669325,19692,107.05,5630,5720,5510,7310,3950,5630,5569.23,2.85,0,953,5810,5720,5630,5540,5450,5720,5540,46,1680,500,3490,10,1,9147948,505,45.62,1.52,12,0.22,121.00,3637.00,11950,20241113,-53.81,4635,20250409,19.09,7050,-21.70,20250228,4635,19.09,20250409,11950,-53.81,20241113,4635,19.09,20250409,1.48,Y,464580,500,45 억,,260823,N,N,0,N,00,N diff --git a/464680/price/prices-20250401.csv b/464680/price/prices-20250401.csv index 9f84b145bf50..bc44b06df842 100644 --- a/464680/price/prices-20250401.csv +++ b/464680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-2,5,-0.10,18463129,9265,67.79,1994,1995,1990,2585,1395,1992,1992.78,3.05,0,-3468,1997,1994,1990,1987,1983,1996,1989,13,593,100,1470,1,1,12905000,257,36.18,0.97,12,0.07,55.00,2051.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,393370,N,N,0,N,00,N +20250423,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-2,5,-0.10,18266115,9166,67.06,1994,1995,1990,2585,1395,1992,1992.81,3.05,0,-3407,1997,1994,1990,1987,1983,1996,1989,13,593,100,1470,1,1,12905000,257,36.18,0.97,12,0.07,55.00,2051.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,393370,N,N,0,N,00,N +20250423,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-1,5,-0.05,14046677,7046,51.55,1994,1995,1991,2585,1395,1992,1993.57,3.05,0,-2816,1997,1994,1990,1987,1983,1996,1989,13,593,100,1470,1,1,12905000,257,36.20,0.97,12,0.05,55.00,2051.00,2020,20240805,-1.44,1929,20241213,3.21,2010,-0.95,20250226,1939,2.68,20250103,2020,-1.44,20240805,1929,3.21,20241213,0.00,Y,464680,100,12 억,,393370,N,N,0,N,00,N +20250423,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,1,2,0.05,12283404,6161,45.08,1994,1995,1992,2585,1395,1992,1993.74,3.05,0,-2207,1997,1994,1990,1987,1983,1996,1989,13,593,100,1470,1,1,12905000,257,36.24,0.97,12,0.05,55.00,2051.00,2020,20240805,-1.34,1929,20241213,3.32,2010,-0.85,20250226,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,Y,464680,100,12 억,,393370,N,N,0,N,00,N +20250423,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,1,2,0.05,10553478,5293,38.73,1994,1995,1992,2585,1395,1992,1993.86,3.05,0,-1597,1997,1994,1990,1987,1983,1996,1989,13,593,100,1470,1,1,12905000,257,36.24,0.97,12,0.04,55.00,2051.00,2020,20240805,-1.34,1929,20241213,3.32,2010,-0.85,20250226,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,Y,464680,100,12 억,,393370,N,N,0,N,00,N +20250423,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,1,2,0.05,8225638,4125,30.18,1994,1995,1992,2585,1395,1992,1994.09,3.05,0,-829,1997,1994,1990,1987,1983,1996,1989,13,593,100,1470,1,1,12905000,257,36.24,0.97,12,0.03,55.00,2051.00,2020,20240805,-1.34,1929,20241213,3.32,2010,-0.85,20250226,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,Y,464680,100,12 억,,393370,N,N,0,N,00,N +20250423,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,2,2,0.10,7322663,3672,26.87,1994,1995,1992,2585,1395,1992,1994.19,3.05,0,-418,1997,1994,1990,1987,1983,1996,1989,13,593,100,1470,1,1,12905000,257,36.25,0.97,12,0.03,55.00,2051.00,2020,20240805,-1.29,1929,20241213,3.37,2010,-0.80,20250226,1939,2.84,20250103,2020,-1.29,20240805,1929,3.37,20241213,0.00,Y,464680,100,12 억,,393370,N,N,0,N,00,N +20250423,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,2,2,0.10,107676,54,0.40,1994,1994,1994,2585,1395,1992,1994.00,3.05,0,54,1997,1994,1990,1987,1983,1996,1989,13,593,100,1470,1,1,12905000,257,36.25,0.97,12,0.00,55.00,2051.00,2020,20240805,-1.29,1929,20241213,3.37,2010,-0.80,20250226,1939,2.84,20250103,2020,-1.29,20240805,1929,3.37,20241213,0.00,Y,464680,100,12 억,,393370,N,N,0,N,00,N 20250422,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,1,2,0.05,27185461,13668,82.86,1990,1993,1986,2585,1394,1991,1988.99,3.05,0,-5667,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.22,0.97,12,0.11,55.00,2051.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N 20250422,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,26470618,13309,80.69,1990,1993,1986,2585,1394,1991,1988.93,3.05,0,-5571,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.16,0.97,12,0.10,55.00,2051.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N 20250422,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,21511513,10816,65.57,1990,1993,1986,2585,1394,1991,1988.86,3.05,0,-4582,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.18,0.97,12,0.08,55.00,2051.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N diff --git a/465320/price/prices-20250401.csv b/465320/price/prices-20250401.csv index f4b182529621..a3ee8f9f980d 100644 --- a/465320/price/prices-20250401.csv +++ b/465320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,12654040,5998,171.37,2110,2110,2105,2740,1480,2110,2109.71,0.37,0,-307,2123,2116,2108,2101,2093,2120,2105,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.16,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N +20250423,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,12632965,5988,171.09,2110,2110,2105,2740,1480,2110,2109.71,0.37,0,-302,2123,2116,2108,2101,2093,2120,2105,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.16,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N +20250423,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11677400,5535,158.14,2110,2110,2105,2740,1480,2110,2109.74,0.37,0,-249,2123,2116,2108,2101,2093,2120,2105,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.15,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N +20250423,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11565835,5482,156.63,2110,2110,2105,2740,1480,2110,2109.78,0.37,0,-196,2123,2116,2108,2101,2093,2120,2105,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.14,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N +20250423,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11458480,5431,155.17,2110,2110,2105,2740,1480,2110,2109.83,0.37,0,-143,2123,2116,2108,2101,2093,2120,2105,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.14,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N +20250423,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11346915,5378,153.66,2110,2110,2105,2740,1480,2110,2109.88,0.37,0,-92,2123,2116,2108,2101,2093,2120,2105,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.14,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N +20250423,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11233245,5324,152.11,2110,2110,2105,2740,1480,2110,2109.93,0.37,0,-38,2123,2116,2108,2101,2093,2120,2105,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.14,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N +20250423,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,4327355,2051,58.60,2110,2110,2105,2740,1480,2110,2109.88,0.37,0,0,2123,2116,2108,2101,2093,2120,2105,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.05,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N 20250422,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,7396750,3500,1535.09,2105,2115,2100,2735,1475,2105,2113.36,0.37,0,-334,2138,2121,2103,2086,2068,2130,2095,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.09,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N 20250422,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,7365100,3485,1528.51,2105,2115,2100,2735,1475,2105,2113.37,0.37,0,-329,2138,2121,2103,2086,2068,2130,2095,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.09,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N 20250422,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,6162400,2915,1278.51,2105,2115,2100,2735,1475,2105,2114.03,0.37,0,-259,2138,2121,2103,2086,2068,2130,2095,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.08,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14018,N,N,0,N,00,N diff --git a/465480/price/prices-20250401.csv b/465480/price/prices-20250401.csv index 211cdf1a98cb..f5ced0c493ab 100644 --- a/465480/price/prices-20250401.csv +++ b/465480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,350,2,4.36,2862743470,351699,60.25,8100,8400,7870,10420,5620,8020,8137.86,1.01,0,-15558,8886,8452,8236,7802,7586,8345,7695,10,2400,100,4970,10,1,10137772,849,16.51,1.61,12,3.47,507.00,5194.00,21200,20241018,-60.52,5440,20250407,53.86,10310,-18.82,20250206,5440,53.86,20250407,21200,-60.52,20241018,5440,53.86,20250407,1.51,Y,465480,100,10 억,,102125,N,N,774,N,00,N +20250423,151325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,280,2,3.49,2277057125,281647,48.25,8100,8300,7870,10420,5620,8020,8084.79,1.01,0,-2195,8886,8452,8236,7802,7586,8345,7695,10,2400,100,4970,10,1,10137772,841,16.37,1.60,12,2.78,507.00,5194.00,21200,20241018,-60.85,5440,20250407,52.57,10310,-19.50,20250206,5440,52.57,20250407,21200,-60.85,20241018,5440,52.57,20250407,1.51,Y,465480,100,10 억,,102125,N,N,365,N,00,N +20250423,141324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,110,2,1.37,1745884395,217176,37.21,8100,8210,7870,10420,5620,8020,8039.03,1.01,0,1516,8886,8452,8236,7802,7586,8345,7695,10,2400,100,4970,10,1,10137772,824,16.04,1.57,12,2.14,507.00,5194.00,21200,20241018,-61.65,5440,20250407,49.45,10310,-21.14,20250206,5440,49.45,20250407,21200,-61.65,20241018,5440,49.45,20250407,1.51,Y,465480,100,10 억,,102125,N,N,365,N,00,N +20250423,131323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,140,2,1.75,1494754410,186373,31.93,8100,8180,7870,10420,5620,8020,8020.23,1.01,0,4955,8886,8452,8236,7802,7586,8345,7695,10,2400,100,4970,10,1,10137772,827,16.09,1.57,12,1.84,507.00,5194.00,21200,20241018,-61.51,5440,20250407,50.00,10310,-20.85,20250206,5440,50.00,20250407,21200,-61.51,20241018,5440,50.00,20250407,1.51,Y,465480,100,10 억,,102125,N,N,365,N,00,N +20250423,121327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,30,2,0.37,1292594080,161491,27.67,8100,8180,7870,10420,5620,8020,8004.12,1.01,0,5399,8886,8452,8236,7802,7586,8345,7695,10,2400,100,4970,10,1,10137772,816,15.88,1.55,12,1.59,507.00,5194.00,21200,20241018,-62.03,5440,20250407,47.98,10310,-21.92,20250206,5440,47.98,20250407,21200,-62.03,20241018,5440,47.98,20250407,1.51,Y,465480,100,10 억,,102125,N,N,365,N,00,N +20250423,111327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-110,5,-1.37,1110648200,138806,23.78,8100,8180,7870,10420,5620,8020,8001.44,1.01,0,5366,8886,8452,8236,7802,7586,8345,7695,10,2400,100,4970,10,1,10137772,802,15.60,1.52,12,1.37,507.00,5194.00,21200,20241018,-62.69,5440,20250407,45.40,10310,-23.28,20250206,5440,45.40,20250407,21200,-62.69,20241018,5440,45.40,20250407,1.51,Y,465480,100,10 억,,102125,N,N,365,N,00,N +20250423,101329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-100,5,-1.25,956388770,119306,20.44,8100,8180,7870,10420,5620,8020,8016.27,1.01,0,10314,8886,8452,8236,7802,7586,8345,7695,10,2400,100,4970,10,1,10137772,803,15.62,1.52,12,1.18,507.00,5194.00,21200,20241018,-62.64,5440,20250407,45.59,10310,-23.18,20250206,5440,45.59,20250407,21200,-62.64,20241018,5440,45.59,20250407,1.51,Y,465480,100,10 억,,102125,N,N,365,N,00,N +20250423,091336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,120,2,1.50,216347920,26592,4.56,8100,8180,8080,10420,5620,8020,8135.83,1.01,0,1876,8886,8452,8236,7802,7586,8345,7695,10,2400,100,4970,10,1,10137772,825,16.06,1.57,12,0.26,507.00,5194.00,21200,20241018,-61.60,5440,20250407,49.63,10310,-21.05,20250206,5440,49.63,20250407,21200,-61.60,20241018,5440,49.63,20250407,1.51,Y,465480,100,10 억,,102125,N,N,365,N,00,N 20250422,161254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,-250,5,-3.02,4763646815,574747,111.32,8100,8670,8020,10750,5790,8270,8289.18,1.23,0,-22260,8930,8600,8370,8040,7810,8485,7925,10,2480,100,5120,10,1,10137772,813,15.82,1.54,12,5.67,507.00,5194.00,21200,20241018,-62.17,5440,20250407,47.43,10310,-22.21,20250206,5440,47.43,20250407,21200,-62.17,20241018,5440,47.43,20250407,1.75,Y,465480,100,10 억,,125099,N,N,365,N,00,N 20250422,151317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8060,-210,5,-2.54,4562283445,549694,106.47,8100,8670,8020,10750,5790,8270,8299.68,1.23,0,-29822,8930,8600,8370,8040,7810,8485,7925,10,2480,100,5120,10,1,10137772,817,15.90,1.55,12,5.42,507.00,5194.00,21200,20241018,-61.98,5440,20250407,48.16,10310,-21.82,20250206,5440,48.16,20250407,21200,-61.98,20241018,5440,48.16,20250407,1.75,Y,465480,100,10 억,,125099,N,N,910,N,00,N 20250422,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-180,5,-2.18,4265925590,513035,99.37,8100,8670,8020,10750,5790,8270,8315.08,1.23,0,-35365,8930,8600,8370,8040,7810,8485,7925,10,2480,100,5120,10,1,10137772,820,15.96,1.56,12,5.06,507.00,5194.00,21200,20241018,-61.84,5440,20250407,48.71,10310,-21.53,20250206,5440,48.71,20250407,21200,-61.84,20241018,5440,48.71,20250407,1.75,Y,465480,100,10 억,,125099,N,N,910,N,00,N diff --git a/465770/price/prices-20250401.csv b/465770/price/prices-20250401.csv index 1c7c005e57bd..eb849afa7d45 100644 --- a/465770/price/prices-20250401.csv +++ b/465770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161302,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9000,-70,5,-0.77,1465190450,162465,46.79,9150,9190,8940,11790,6350,9070,9018.57,1.45,0,9753,9883,9476,9273,8866,8663,9375,8765,179,2720,2500,5800,10,1,7171032,645,2.53,0.85,12,2.27,3564.00,10645.00,17010,20240701,-47.09,6920,20240416,30.06,11840,-23.99,20250325,7690,17.04,20250102,17010,-47.09,20240701,7110,26.58,20241209,5.93,Y,465770,2500,179 억,,104129,N,N,2806,N,00,N +20250423,151325,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9000,-70,5,-0.77,1386998530,153771,44.29,9150,9190,8940,11790,6350,9070,9019.90,1.45,0,6747,9883,9476,9273,8866,8663,9375,8765,179,2720,2500,5800,10,1,7171032,645,2.53,0.85,12,2.14,3564.00,10645.00,17010,20240701,-47.09,6920,20240416,30.06,11840,-23.99,20250325,7690,17.04,20250102,17010,-47.09,20240701,7110,26.58,20241209,5.93,Y,465770,2500,179 억,,104129,N,N,1870,N,00,N +20250423,141324,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9030,-40,5,-0.44,1181218800,130966,37.72,9150,9190,8940,11790,6350,9070,9019.28,1.45,0,-1516,9883,9476,9273,8866,8663,9375,8765,179,2720,2500,5800,10,1,7171032,648,2.53,0.85,12,1.83,3564.00,10645.00,17010,20240701,-46.91,6920,20240416,30.49,11840,-23.73,20250325,7690,17.43,20250102,17010,-46.91,20240701,7110,27.00,20241209,5.93,Y,465770,2500,179 억,,104129,N,N,1870,N,00,N +20250423,131323,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9030,-40,5,-0.44,1110750580,123147,35.47,9150,9190,8940,11790,6350,9070,9019.71,1.45,0,-1769,9883,9476,9273,8866,8663,9375,8765,179,2720,2500,5800,10,1,7171032,648,2.53,0.85,12,1.72,3564.00,10645.00,17010,20240701,-46.91,6920,20240416,30.49,11840,-23.73,20250325,7690,17.43,20250102,17010,-46.91,20240701,7110,27.00,20241209,5.93,Y,465770,2500,179 억,,104129,N,N,1870,N,00,N +20250423,121327,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8980,-90,5,-0.99,963749890,106843,30.77,9150,9190,8940,11790,6350,9070,9020.24,1.45,0,1433,9883,9476,9273,8866,8663,9375,8765,179,2720,2500,5800,10,1,7171032,644,2.52,0.84,12,1.49,3564.00,10645.00,17010,20240701,-47.21,6920,20240416,29.77,11840,-24.16,20250325,7690,16.78,20250102,17010,-47.21,20240701,7110,26.30,20241209,5.93,Y,465770,2500,179 억,,104129,N,N,1870,N,00,N +20250423,111327,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8970,-100,5,-1.10,805692930,89249,25.71,9150,9190,8940,11790,6350,9070,9027.47,1.45,0,9185,9883,9476,9273,8866,8663,9375,8765,179,2720,2500,5800,10,1,7171032,643,2.52,0.84,12,1.24,3564.00,10645.00,17010,20240701,-47.27,6920,20240416,29.62,11840,-24.24,20250325,7690,16.64,20250102,17010,-47.27,20240701,7110,26.16,20241209,5.93,Y,465770,2500,179 억,,104129,N,N,1870,N,00,N +20250423,101330,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9010,-60,5,-0.66,591192610,65335,18.82,9150,9190,8940,11790,6350,9070,9048.64,1.45,0,4006,9883,9476,9273,8866,8663,9375,8765,179,2720,2500,5800,10,1,7171032,646,2.53,0.85,12,0.91,3564.00,10645.00,17010,20240701,-47.03,6920,20240416,30.20,11840,-23.90,20250325,7690,17.17,20250102,17010,-47.03,20240701,7110,26.72,20241209,5.93,Y,465770,2500,179 억,,104129,N,N,1870,N,00,N +20250423,091336,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9100,30,2,0.33,245677700,27023,7.78,9150,9190,9000,11790,6350,9070,9091.43,1.45,0,-1882,9883,9476,9273,8866,8663,9375,8765,179,2720,2500,5800,10,1,7171032,653,2.55,0.85,12,0.38,3564.00,10645.00,17010,20240701,-46.50,6920,20240416,31.50,11840,-23.14,20250325,7690,18.34,20250102,17010,-46.50,20240701,7110,27.99,20241209,5.93,Y,465770,2500,179 억,,104129,N,N,1870,N,00,N 20250422,161254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9070,-320,5,-3.41,3224878770,345163,24.62,9300,9680,9070,12200,6580,9390,9343.30,1.01,0,31258,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,650,2.54,0.85,12,4.81,3564.00,10645.00,17010,20240701,-46.68,6920,20240416,31.07,11840,-23.40,20250325,7690,17.95,20250102,17010,-46.68,20240701,7110,27.57,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,1870,N,00,N 20250422,151317,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9100,-290,5,-3.09,3104413990,331898,23.67,9300,9680,9090,12200,6580,9390,9353.51,1.01,0,29701,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,653,2.55,0.85,12,4.63,3564.00,10645.00,17010,20240701,-46.50,6920,20240416,31.50,11840,-23.14,20250325,7690,18.34,20250102,17010,-46.50,20240701,7110,27.99,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N 20250422,141318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9130,-260,5,-2.77,2821999230,300900,21.46,9300,9680,9120,12200,6580,9390,9378.52,1.01,0,30346,10496,9942,9546,8992,8596,10220,9270,179,2810,2500,6000,10,1,7171032,655,2.56,0.86,12,4.20,3564.00,10645.00,17010,20240701,-46.33,6920,20240416,31.94,11840,-22.89,20250325,7690,18.73,20250102,17010,-46.33,20240701,7110,28.41,20241209,5.85,Y,465770,2500,179 억,,72424,N,N,5827,N,00,N diff --git a/466100/price/prices-20250401.csv b/466100/price/prices-20250401.csv index 9604e4078c7a..78688895a8c7 100644 --- a/466100/price/prices-20250401.csv +++ b/466100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18980,-30,5,-0.16,8613967535,451587,81.62,19500,19520,18910,24700,13310,19010,19074.91,0.98,0,-45814,19510,19260,18860,18610,18210,19385,18735,123,5690,500,11780,10,1,24651339,4679,-60.64,7.78,12,1.83,-313.00,2440.00,24250,20250312,-21.73,5660,20241209,235.34,24250,-21.73,20250312,9780,94.07,20250102,24250,-21.73,20250312,5660,235.34,20241209,2.66,Y,466100,500,123 억,,241532,N,N,7693,N,00,N +20250423,151326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18990,-20,5,-0.11,8288425680,434435,78.52,19500,19520,18910,24700,13310,19010,19078.63,0.98,0,-46127,19510,19260,18860,18610,18210,19385,18735,123,5690,500,11780,10,1,24651339,4681,-60.67,7.78,12,1.76,-313.00,2440.00,24250,20250312,-21.69,5660,20241209,235.51,24250,-21.69,20250312,9780,94.17,20250102,24250,-21.69,20250312,5660,235.51,20241209,2.66,Y,466100,500,123 억,,241532,N,N,4366,N,00,N +20250423,141324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18970,-40,5,-0.21,7571585270,396672,71.70,19500,19520,18910,24700,13310,19010,19087.77,0.98,0,-54696,19510,19260,18860,18610,18210,19385,18735,123,5690,500,11780,10,1,24651339,4676,-60.61,7.77,12,1.61,-313.00,2440.00,24250,20250312,-21.77,5660,20241209,235.16,24250,-21.77,20250312,9780,93.97,20250102,24250,-21.77,20250312,5660,235.16,20241209,2.66,Y,466100,500,123 억,,241532,N,N,4366,N,00,N +20250423,131323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19010,0,3,0.00,6964868690,364707,65.92,19500,19520,18910,24700,13310,19010,19097.16,0.98,0,-58259,19510,19260,18860,18610,18210,19385,18735,123,5690,500,11780,10,1,24651339,4686,-60.73,7.79,12,1.48,-313.00,2440.00,24250,20250312,-21.61,5660,20241209,235.87,24250,-21.61,20250312,9780,94.38,20250102,24250,-21.61,20250312,5660,235.87,20241209,2.66,Y,466100,500,123 억,,241532,N,N,4366,N,00,N +20250423,121327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18930,-80,5,-0.42,6239939605,326593,59.03,19500,19520,18910,24700,13310,19010,19106.16,0.98,0,-61917,19510,19260,18860,18610,18210,19385,18735,123,5690,500,11780,10,1,24651339,4666,-60.48,7.76,12,1.32,-313.00,2440.00,24250,20250312,-21.94,5660,20241209,234.45,24250,-21.94,20250312,9780,93.56,20250102,24250,-21.94,20250312,5660,234.45,20241209,2.66,Y,466100,500,123 억,,241532,N,N,4366,N,00,N +20250423,111327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19020,10,2,0.05,5385393475,281485,50.88,19500,19520,18910,24700,13310,19010,19132.08,0.98,0,-49196,19510,19260,18860,18610,18210,19385,18735,123,5690,500,11780,10,1,24651339,4689,-60.77,7.80,12,1.14,-313.00,2440.00,24250,20250312,-21.57,5660,20241209,236.04,24250,-21.57,20250312,9780,94.48,20250102,24250,-21.57,20250312,5660,236.04,20241209,2.66,Y,466100,500,123 억,,241532,N,N,4366,N,00,N +20250423,101330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19010,0,3,0.00,4379078355,228536,41.31,19500,19520,18910,24700,13310,19010,19161.44,0.98,0,-56162,19510,19260,18860,18610,18210,19385,18735,123,5690,500,11780,10,1,24651339,4686,-60.73,7.79,12,0.93,-313.00,2440.00,24250,20250312,-21.61,5660,20241209,235.87,24250,-21.61,20250312,9780,94.38,20250102,24250,-21.61,20250312,5660,235.87,20241209,2.66,Y,466100,500,123 억,,241532,N,N,4366,N,00,N +20250423,091336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19180,170,2,0.89,1868730270,96716,17.48,19500,19520,19140,24700,13310,19010,19321.83,0.98,0,-40069,19510,19260,18860,18610,18210,19385,18735,123,5690,500,11780,10,1,24651339,4728,-61.28,7.86,12,0.39,-313.00,2440.00,24250,20250312,-20.91,5660,20241209,238.87,24250,-20.91,20250312,9780,96.11,20250102,24250,-20.91,20250312,5660,238.87,20241209,2.66,Y,466100,500,123 억,,241532,N,N,4366,N,00,N 20250422,161254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19010,170,2,0.90,10431255435,553249,107.58,18470,19110,18460,24450,13190,18840,18854.18,0.65,0,70424,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4686,-60.73,7.79,12,2.24,-313.00,2440.00,24250,20250312,-21.61,5660,20241209,235.87,24250,-21.61,20250312,9780,94.38,20250102,24250,-21.61,20250312,5660,235.87,20241209,2.58,Y,466100,500,123 억,,160053,N,N,4366,N,00,N 20250422,151318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18940,100,2,0.53,10157806525,538846,104.78,18470,19110,18460,24450,13190,18840,18851.04,0.65,0,66599,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4669,-60.51,7.76,12,2.19,-313.00,2440.00,24250,20250312,-21.90,5660,20241209,234.63,24250,-21.90,20250312,9780,93.66,20250102,24250,-21.90,20250312,5660,234.63,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N 20250422,141318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18950,110,2,0.58,9104518175,483240,93.97,18470,19110,18460,24450,13190,18840,18840.57,0.65,0,53511,19520,19180,19000,18660,18480,19090,18570,123,5610,500,11680,10,1,24651339,4671,-60.54,7.77,12,1.96,-313.00,2440.00,24250,20250312,-21.86,5660,20241209,234.81,24250,-21.86,20250312,9780,93.76,20250102,24250,-21.86,20250312,5660,234.81,20241209,2.58,Y,466100,500,123 억,,160053,N,N,3932,N,00,N diff --git a/466410/price/prices-20250401.csv b/466410/price/prices-20250401.csv index 7d6aa0f4139d..d66b0b2612c0 100644 --- a/466410/price/prices-20250401.csv +++ b/466410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13920,-20,5,-0.14,353358100,25476,43.18,13940,14100,13710,18120,9760,13940,13870.23,3.20,0,3767,14733,14336,14103,13706,13473,14220,13590,25,4180,500,10030,10,1,5037023,701,9.61,1.09,12,0.51,1449.00,12762.00,24400,20241202,-42.95,11500,20250407,21.04,20900,-33.40,20250207,11500,21.04,20250407,24400,-42.95,20241202,11500,21.04,20250407,2.92,Y,466410,500,25 억,,161279,N,N,916,N,00,N +20250423,151326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13860,-80,5,-0.57,333130420,24019,40.71,13940,14100,13710,18120,9760,13940,13869.45,3.20,0,2889,14733,14336,14103,13706,13473,14220,13590,25,4180,500,10030,10,1,5037023,698,9.57,1.09,12,0.48,1449.00,12762.00,24400,20241202,-43.20,11500,20250407,20.52,20900,-33.68,20250207,11500,20.52,20250407,24400,-43.20,20241202,11500,20.52,20250407,2.92,Y,466410,500,25 억,,161279,N,N,2334,N,00,N +20250423,141324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13870,-70,5,-0.50,285025395,20556,34.84,13940,14100,13710,18120,9760,13940,13865.80,3.20,0,915,14733,14336,14103,13706,13473,14220,13590,25,4180,500,10030,10,1,5037023,699,9.57,1.09,12,0.41,1449.00,12762.00,24400,20241202,-43.16,11500,20250407,20.61,20900,-33.64,20250207,11500,20.61,20250407,24400,-43.16,20241202,11500,20.61,20250407,2.92,Y,466410,500,25 억,,161279,N,N,2334,N,00,N +20250423,131323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13870,-70,5,-0.50,270341515,19498,33.05,13940,14100,13710,18120,9760,13940,13865.09,3.20,0,525,14733,14336,14103,13706,13473,14220,13590,25,4180,500,10030,10,1,5037023,699,9.57,1.09,12,0.39,1449.00,12762.00,24400,20241202,-43.16,11500,20250407,20.61,20900,-33.64,20250207,11500,20.61,20250407,24400,-43.16,20241202,11500,20.61,20250407,2.92,Y,466410,500,25 억,,161279,N,N,2334,N,00,N +20250423,121327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,-40,5,-0.29,230435835,16620,28.17,13940,14100,13710,18120,9760,13940,13864.97,3.20,0,827,14733,14336,14103,13706,13473,14220,13590,25,4180,500,10030,10,1,5037023,700,9.59,1.09,12,0.33,1449.00,12762.00,24400,20241202,-43.03,11500,20250407,20.87,20900,-33.49,20250207,11500,20.87,20250407,24400,-43.03,20241202,11500,20.87,20250407,2.92,Y,466410,500,25 억,,161279,N,N,2334,N,00,N +20250423,111328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,-40,5,-0.29,176184035,12727,21.57,13940,14100,13710,18120,9760,13940,13843.33,3.20,0,1462,14733,14336,14103,13706,13473,14220,13590,25,4180,500,10030,10,1,5037023,700,9.59,1.09,12,0.25,1449.00,12762.00,24400,20241202,-43.03,11500,20250407,20.87,20900,-33.49,20250207,11500,20.87,20250407,24400,-43.03,20241202,11500,20.87,20250407,2.92,Y,466410,500,25 억,,161279,N,N,2334,N,00,N +20250423,101330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13820,-120,5,-0.86,147653040,10662,18.07,13940,14100,13710,18120,9760,13940,13848.53,3.20,0,972,14733,14336,14103,13706,13473,14220,13590,25,4180,500,10030,10,1,5037023,696,9.54,1.08,12,0.21,1449.00,12762.00,24400,20241202,-43.36,11500,20250407,20.17,20900,-33.88,20250207,11500,20.17,20250407,24400,-43.36,20241202,11500,20.17,20250407,2.92,Y,466410,500,25 억,,161279,N,N,2334,N,00,N +20250423,091336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13940,0,3,0.00,30130580,2159,3.66,13940,14100,13890,18120,9760,13940,13955.80,3.20,0,-308,14733,14336,14103,13706,13473,14220,13590,25,4180,500,10030,10,1,5037023,702,9.62,1.09,12,0.04,1449.00,12762.00,24400,20241202,-42.87,11500,20250407,21.22,20900,-33.30,20250207,11500,21.22,20250407,24400,-42.87,20241202,11500,21.22,20250407,2.92,Y,466410,500,25 억,,161279,N,N,2334,N,00,N 20250422,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13940,-380,5,-2.65,821202310,58534,97.08,14280,14500,13870,18610,10030,14320,14029.61,3.26,0,-3024,14853,14586,14293,14026,13733,14720,14160,25,4290,500,10310,10,1,5037023,702,9.62,1.09,12,1.16,1449.00,12762.00,24400,20241202,-42.87,11500,20250407,21.22,20900,-33.30,20250207,11500,21.22,20250407,24400,-42.87,20241202,11500,21.22,20250407,3.06,Y,466410,500,25 억,,164303,N,N,2334,N,00,N 20250422,151318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13920,-400,5,-2.79,803476580,57262,94.97,14280,14500,13870,18610,10030,14320,14031.58,3.26,0,-2993,14853,14586,14293,14026,13733,14720,14160,25,4290,500,10310,10,1,5037023,701,9.61,1.09,12,1.14,1449.00,12762.00,24400,20241202,-42.95,11500,20250407,21.04,20900,-33.40,20250207,11500,21.04,20250407,24400,-42.95,20241202,11500,21.04,20250407,3.06,Y,466410,500,25 억,,164303,N,N,115,N,00,N 20250422,141319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13900,-420,5,-2.93,765233340,54513,90.41,14280,14500,13870,18610,10030,14320,14037.63,3.26,0,-2468,14853,14586,14293,14026,13733,14720,14160,25,4290,500,10310,10,1,5037023,700,9.59,1.09,12,1.08,1449.00,12762.00,24400,20241202,-43.03,11500,20250407,20.87,20900,-33.49,20250207,11500,20.87,20250407,24400,-43.03,20241202,11500,20.87,20250407,3.06,Y,466410,500,25 억,,164303,N,N,115,N,00,N diff --git a/466910/price/prices-20250401.csv b/466910/price/prices-20250401.csv index e7ce69e8c248..3cf73fb7abae 100644 --- a/466910/price/prices-20250401.csv +++ b/466910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,31193305,15655,255.68,1997,1997,1990,2590,1396,1994,1992.55,0.09,0,-1894,2000,1996,1993,1989,1986,1995,1988,9,596,100,1470,1,1,9100000,181,43.28,1.02,12,0.17,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8012,N,N,0,N,00,N +20250423,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,30954382,15535,253.72,1997,1997,1990,2590,1396,1994,1992.56,0.09,0,-1865,2000,1996,1993,1989,1986,1995,1988,9,596,100,1470,1,1,9100000,181,43.28,1.02,12,0.17,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8012,N,N,0,N,00,N +20250423,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,19230637,9655,157.68,1997,1997,1990,2590,1396,1994,1991.78,0.09,0,-1540,2000,1996,1993,1989,1986,1995,1988,9,596,100,1470,1,1,9100000,181,43.28,1.02,12,0.11,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8012,N,N,0,N,00,N +20250423,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,18561626,9319,152.20,1997,1997,1990,2590,1396,1994,1991.80,0.09,0,-1214,2000,1996,1993,1989,1986,1995,1988,9,596,100,1470,1,1,9100000,181,43.28,1.02,12,0.10,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8012,N,N,0,N,00,N +20250423,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,17958350,9016,147.25,1997,1997,1990,2590,1396,1994,1991.83,0.09,0,-911,2000,1996,1993,1989,1986,1995,1988,9,596,100,1470,1,1,9100000,181,43.28,1.02,12,0.10,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8012,N,N,0,N,00,N +20250423,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,17309297,8690,141.92,1997,1997,1990,2590,1396,1994,1991.86,0.09,0,-586,2000,1996,1993,1989,1986,1995,1988,9,596,100,1470,1,1,9100000,181,43.28,1.02,12,0.10,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8012,N,N,0,N,00,N +20250423,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,11451122,5749,93.89,1997,1997,1991,2590,1396,1994,1991.85,0.09,0,-218,2000,1996,1993,1989,1986,1995,1988,9,596,100,1470,1,1,9100000,181,43.28,1.02,12,0.06,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8012,N,N,0,N,00,N +20250423,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,117813,59,0.96,1997,1997,1995,2590,1396,1994,1996.83,0.09,0,54,2000,1996,1993,1989,1986,1995,1988,9,596,100,1470,1,1,9100000,182,43.37,1.02,12,0.00,46.00,1958.00,2090,20240801,-4.55,1930,20241227,3.37,2005,-0.50,20250321,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,Y,466910,100,9 억,,8012,N,N,0,N,00,N 20250422,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,12186774,6123,128.47,1995,1997,1990,2590,1397,1995,1990.33,0.09,0,-1891,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.35,1.02,12,0.07,46.00,1958.00,2090,20240801,-4.59,1930,20241227,3.32,2005,-0.55,20250321,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N 20250422,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,11582716,5820,122.11,1995,1997,1990,2590,1397,1995,1990.16,0.09,0,-1757,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.26,1.02,12,0.06,46.00,1958.00,2090,20240801,-4.78,1930,20241227,3.11,2005,-0.75,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N 20250422,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,10726905,5390,113.09,1995,1997,1990,2590,1397,1995,1990.15,0.09,0,-1327,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.26,1.02,12,0.06,46.00,1958.00,2090,20240801,-4.78,1930,20241227,3.11,2005,-0.75,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N diff --git a/467930/price/prices-20250401.csv b/467930/price/prices-20250401.csv index d22c6b3eef0e..ceae296981f4 100644 --- a/467930/price/prices-20250401.csv +++ b/467930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,3534410,1674,3.95,2130,2130,2105,2760,1490,2125,2111.36,0.06,0,-625,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,4230000,90,73.10,1.06,12,0.04,29.00,2008.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N +20250423,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,3468800,1643,3.87,2130,2130,2105,2760,1490,2125,2111.26,0.06,0,-614,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,4230000,89,72.76,1.05,12,0.04,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N +20250423,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,3065545,1452,3.42,2130,2130,2105,2760,1490,2125,2111.26,0.06,0,-472,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,4230000,89,72.76,1.05,12,0.03,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N +20250423,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,2757405,1306,3.08,2130,2130,2105,2760,1490,2125,2111.34,0.06,0,-336,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,4230000,89,72.76,1.05,12,0.03,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N +20250423,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,2411295,1142,2.69,2130,2130,2105,2760,1490,2125,2111.47,0.06,0,-200,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,4230000,89,72.76,1.05,12,0.03,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N +20250423,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1783220,845,1.99,2130,2130,2105,2760,1490,2125,2110.32,0.06,0,-59,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,4230000,89,72.76,1.05,12,0.02,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N +20250423,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,267360,126,0.30,2130,2130,2110,2760,1490,2125,2121.90,0.06,0,-49,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,4230000,89,72.76,1.05,12,0.00,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N +20250423,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.06,0,0,2145,2135,2120,2110,2095,2140,2115,4,635,100,1480,5,1,4230000,90,73.28,1.06,12,0.00,29.00,2008.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N 20250422,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,89356260,42404,739.13,2115,2130,2105,2745,1485,2115,2107.26,0.06,0,-886,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,90,73.28,1.06,12,1.00,29.00,2008.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N 20250422,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,89296955,42376,738.64,2115,2130,2105,2745,1485,2115,2107.25,0.06,0,-873,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.76,1.05,12,1.00,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N 20250422,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,86773245,41180,717.80,2115,2130,2105,2745,1485,2115,2107.17,0.06,0,-687,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.76,1.05,12,0.97,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N diff --git a/468510/price/prices-20250401.csv b/468510/price/prices-20250401.csv index 8264754871b1..b0291dc195ad 100644 --- a/468510/price/prices-20250401.csv +++ b/468510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,25,2,1.25,324575218,160267,167.82,2000,2045,1997,2600,1400,2000,2025.22,0.49,0,55936,2060,2030,2015,1985,1970,2022,1977,11,600,100,1360,5,1,11050000,224,49.39,1.02,12,1.45,41.00,1976.00,2290,20250320,-11.57,1860,20250107,8.87,2290,-11.57,20250320,1860,8.87,20250107,2290,-11.57,20250320,1860,8.87,20250107,0.05,Y,468510,100,11 억,,54251,N,N,0,N,00,N +20250423,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,20,2,1.00,314211323,155149,162.46,2000,2045,1997,2600,1400,2000,2025.22,0.49,0,56264,2060,2030,2015,1985,1970,2022,1977,11,600,100,1360,5,1,11050000,223,49.27,1.02,12,1.40,41.00,1976.00,2290,20250320,-11.79,1860,20250107,8.60,2290,-11.79,20250320,1860,8.60,20250107,2290,-11.79,20250320,1860,8.60,20250107,0.05,Y,468510,100,11 억,,54251,N,N,0,N,00,N +20250423,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,25,2,1.25,279114323,137748,144.24,2000,2045,1997,2600,1400,2000,2026.27,0.49,0,47996,2060,2030,2015,1985,1970,2022,1977,11,600,100,1360,5,1,11050000,224,49.39,1.02,12,1.25,41.00,1976.00,2290,20250320,-11.57,1860,20250107,8.87,2290,-11.57,20250320,1860,8.87,20250107,2290,-11.57,20250320,1860,8.87,20250107,0.05,Y,468510,100,11 억,,54251,N,N,0,N,00,N +20250423,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,25,2,1.25,276886693,136648,143.09,2000,2045,1997,2600,1400,2000,2026.28,0.49,0,47555,2060,2030,2015,1985,1970,2022,1977,11,600,100,1360,5,1,11050000,224,49.39,1.02,12,1.24,41.00,1976.00,2290,20250320,-11.57,1860,20250107,8.87,2290,-11.57,20250320,1860,8.87,20250107,2290,-11.57,20250320,1860,8.87,20250107,0.05,Y,468510,100,11 억,,54251,N,N,0,N,00,N +20250423,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,35,2,1.75,196442588,97012,101.58,2000,2045,1997,2600,1400,2000,2024.93,0.49,0,36214,2060,2030,2015,1985,1970,2022,1977,11,600,100,1360,5,1,11050000,225,49.63,1.03,12,0.88,41.00,1976.00,2290,20250320,-11.14,1860,20250107,9.41,2290,-11.14,20250320,1860,9.41,20250107,2290,-11.14,20250320,1860,9.41,20250107,0.05,Y,468510,100,11 억,,54251,N,N,0,N,00,N +20250423,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,30,2,1.50,188700543,93214,97.61,2000,2045,1997,2600,1400,2000,2024.38,0.49,0,33252,2060,2030,2015,1985,1970,2022,1977,11,600,100,1360,5,1,11050000,224,49.51,1.03,12,0.84,41.00,1976.00,2290,20250320,-11.35,1860,20250107,9.14,2290,-11.35,20250320,1860,9.14,20250107,2290,-11.35,20250320,1860,9.14,20250107,0.05,Y,468510,100,11 억,,54251,N,N,0,N,00,N +20250423,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,41326918,20668,21.64,2000,2005,1997,2600,1400,2000,1999.56,0.49,0,-34,2060,2030,2015,1985,1970,2022,1977,11,600,100,1360,1,1,11050000,221,48.76,1.01,12,0.19,41.00,1976.00,2290,20250320,-12.71,1860,20250107,7.47,2290,-12.71,20250320,1860,7.47,20250107,2290,-12.71,20250320,1860,7.47,20250107,0.05,Y,468510,100,11 억,,54251,N,N,0,N,00,N +20250423,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,17860680,8936,9.36,2000,2005,1997,2600,1400,2000,1998.73,0.49,0,-29,2060,2030,2015,1985,1970,2022,1977,11,600,100,1360,5,1,11050000,222,48.90,1.01,12,0.08,41.00,1976.00,2290,20250320,-12.45,1860,20250107,7.80,2290,-12.45,20250320,1860,7.80,20250107,2290,-12.45,20250320,1860,7.80,20250107,0.05,Y,468510,100,11 억,,54251,N,N,0,N,00,N 20250422,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-40,5,-1.96,191836031,95284,83.96,2040,2045,2000,2650,1430,2040,2013.31,0.65,0,-17992,2076,2057,2031,2012,1986,2045,2000,11,610,100,1380,5,1,11050000,221,48.78,1.01,12,0.86,41.00,1976.00,2290,20250320,-12.66,1860,20250107,7.53,2290,-12.66,20250320,1860,7.53,20250107,2290,-12.66,20250320,1860,7.53,20250107,0.05,Y,468510,100,11 억,,71440,N,N,0,N,00,N 20250422,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-35,5,-1.72,189601806,94167,82.98,2040,2045,2000,2650,1430,2040,2013.46,0.65,0,-17875,2076,2057,2031,2012,1986,2045,2000,11,610,100,1380,5,1,11050000,222,48.90,1.01,12,0.85,41.00,1976.00,2290,20250320,-12.45,1860,20250107,7.80,2290,-12.45,20250320,1860,7.80,20250107,2290,-12.45,20250320,1860,7.80,20250107,0.05,Y,468510,100,11 억,,71440,N,N,0,N,00,N 20250422,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-40,5,-1.96,152007586,75451,66.48,2040,2045,2000,2650,1430,2040,2014.65,0.65,0,-15041,2076,2057,2031,2012,1986,2045,2000,11,610,100,1380,5,1,11050000,221,48.78,1.01,12,0.68,41.00,1976.00,2290,20250320,-12.66,1860,20250107,7.53,2290,-12.66,20250320,1860,7.53,20250107,2290,-12.66,20250320,1860,7.53,20250107,0.05,Y,468510,100,11 억,,71440,N,N,0,N,00,N diff --git a/468760/price/prices-20250401.csv b/468760/price/prices-20250401.csv index 54488926a100..e36b4ff1396d 100644 --- a/468760/price/prices-20250401.csv +++ b/468760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,246300,117,0.11,2105,2110,2095,2740,1480,2110,2105.13,0.00,0,51,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4240000,89,58.61,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250423,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,239970,114,0.11,2105,2110,2095,2740,1480,2110,2105.00,0.00,0,51,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4240000,89,58.61,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250423,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,115770,55,0.05,2105,2110,2095,2740,1480,2110,2104.91,0.00,0,51,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4240000,89,58.47,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.28,2010,20250115,4.73,2130,-1.17,20250203,2010,4.73,20250115,2295,-8.28,20240927,2010,4.73,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250423,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,111570,53,0.05,2105,2110,2105,2740,1480,2110,2105.09,0.00,0,51,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4240000,89,58.47,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.28,2010,20250115,4.73,2130,-1.17,20250203,2010,4.73,20250115,2295,-8.28,20240927,2010,4.73,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250423,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,111570,53,0.05,2105,2110,2105,2740,1480,2110,2105.09,0.00,0,51,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4240000,89,58.47,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.28,2010,20250115,4.73,2130,-1.17,20250203,2010,4.73,20250115,2295,-8.28,20240927,2010,4.73,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250423,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,111570,53,0.05,2105,2110,2105,2740,1480,2110,2105.09,0.00,0,51,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4240000,89,58.47,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.28,2010,20250115,4.73,2130,-1.17,20250203,2010,4.73,20250115,2295,-8.28,20240927,2010,4.73,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250423,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,111570,53,0.05,2105,2110,2105,2740,1480,2110,2105.09,0.00,0,51,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4240000,89,58.47,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.28,2010,20250115,4.73,2130,-1.17,20250203,2010,4.73,20250115,2295,-8.28,20240927,2010,4.73,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250423,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4240000,89,58.61,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250422,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,214531365,102498,583.60,2105,2110,2080,2735,1475,2105,2093.03,0.00,0,103,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4240000,89,58.61,1.04,12,2.42,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250422,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,181806870,86846,494.48,2105,2110,2080,2735,1475,2105,2093.44,0.00,0,103,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4240000,89,58.61,1.04,12,2.05,36.00,2020.00,2295,20240927,-8.06,2010,20250115,4.98,2130,-0.94,20250203,2010,4.98,20250115,2295,-8.06,20240927,2010,4.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250422,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,181804760,86845,494.48,2105,2105,2080,2735,1475,2105,2093.44,0.00,0,103,2121,2112,2096,2087,2071,2117,2092,4,630,100,1470,5,1,4240000,89,58.33,1.04,12,2.05,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20250401.csv b/469480/price/prices-20250401.csv index b298465d7568..810d069ca2e0 100644 --- a/469480/price/prices-20250401.csv +++ b/469480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5517050,2631,51.47,2115,2115,2095,2755,1485,2120,2096.94,0.01,0,128,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4230000,89,63.94,1.05,12,0.06,33.00,2014.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2060,2.43,20250407,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N +20250423,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,5403620,2577,50.41,2115,2115,2095,2755,1485,2120,2096.86,0.01,0,128,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4230000,89,63.48,1.04,12,0.06,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N +20250423,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,4379760,2089,40.86,2115,2115,2095,2755,1485,2120,2096.58,0.01,0,128,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4230000,89,63.48,1.04,12,0.05,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N +20250423,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,3541760,1689,33.04,2115,2115,2095,2755,1485,2120,2096.96,0.01,0,128,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4230000,89,63.48,1.04,12,0.04,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N +20250423,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,2728670,1301,25.45,2115,2115,2095,2755,1485,2120,2097.36,0.01,0,122,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4230000,89,63.48,1.04,12,0.03,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N +20250423,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,1681765,802,15.69,2115,2115,2095,2755,1485,2120,2096.96,0.01,0,122,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4230000,89,63.48,1.04,12,0.02,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N +20250423,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-25,5,-1.18,868905,414,8.10,2115,2115,2095,2755,1485,2120,2098.80,0.01,0,122,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4230000,89,63.48,1.04,12,0.01,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N +20250423,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,107865,51,1.00,2115,2115,2115,2755,1485,2120,2115.00,0.01,0,51,2133,2126,2113,2106,2093,2130,2110,4,635,100,1480,5,1,4230000,89,64.09,1.05,12,0.00,33.00,2014.00,2265,20240716,-6.62,2010,20241209,5.22,2150,-1.63,20250331,2060,2.67,20250407,2265,-6.62,20240716,2010,5.22,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N 20250422,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,10766165,5112,60.97,2100,2120,2100,2735,1475,2105,2106.06,0.01,0,-2481,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,4230000,90,64.24,1.05,12,0.12,33.00,2014.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2060,2.91,20250407,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N 20250422,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,10635465,5050,60.23,2100,2120,2100,2735,1475,2105,2106.03,0.01,0,-2437,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,4230000,89,63.64,1.04,12,0.12,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N 20250422,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,9541115,4529,54.01,2100,2120,2100,2735,1475,2105,2106.67,0.01,0,-1922,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,4230000,89,63.79,1.05,12,0.11,33.00,2014.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2060,2.18,20250407,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,568,N,N,0,N,00,N diff --git a/469750/price/prices-20250401.csv b/469750/price/prices-20250401.csv index 19bbe58172b1..a6beafd9862e 100644 --- a/469750/price/prices-20250401.csv +++ b/469750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,974,29,2,3.07,396402121,402267,284.91,946,1010,944,1228,662,945,985.42,2.34,0,4881,996,970,951,925,906,983,938,34,283,100,580,1,1,33936481,331,-7.21,0.91,12,1.19,-135.00,1065.00,4945,20240904,-80.30,841,20250409,15.81,1221,-20.23,20250221,841,15.81,20250409,4945,-80.30,20240904,841,15.81,20250409,1.35,Y,469750,100,33 억,,795660,N,N,9044,N,00,N +20250423,151328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,979,34,2,3.60,387545395,393196,278.49,946,1010,944,1228,662,945,985.63,2.34,0,8617,996,970,951,925,906,983,938,34,283,100,580,1,1,33936481,332,-7.25,0.92,12,1.16,-135.00,1065.00,4945,20240904,-80.20,841,20250409,16.41,1221,-19.82,20250221,841,16.41,20250409,4945,-80.20,20240904,841,16.41,20250409,1.35,Y,469750,100,33 억,,795660,N,N,10606,N,00,N +20250423,141326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,975,30,2,3.17,378318198,383758,271.80,946,1010,944,1228,662,945,985.82,2.34,0,12040,996,970,951,925,906,983,938,34,283,100,580,1,1,33936481,331,-7.22,0.92,12,1.13,-135.00,1065.00,4945,20240904,-80.28,841,20250409,15.93,1221,-20.15,20250221,841,15.93,20250409,4945,-80.28,20240904,841,15.93,20250409,1.35,Y,469750,100,33 억,,795660,N,N,10606,N,00,N +20250423,131325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,976,31,2,3.28,369061094,374273,265.08,946,1010,944,1228,662,945,986.07,2.34,0,12701,996,970,951,925,906,983,938,34,283,100,580,1,1,33936481,331,-7.23,0.92,12,1.10,-135.00,1065.00,4945,20240904,-80.26,841,20250409,16.05,1221,-20.07,20250221,841,16.05,20250409,4945,-80.26,20240904,841,16.05,20250409,1.35,Y,469750,100,33 억,,795660,N,N,10606,N,00,N +20250423,121329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,980,35,2,3.70,358244097,363164,257.22,946,1010,944,1228,662,945,986.45,2.34,0,9780,996,970,951,925,906,983,938,34,283,100,580,1,1,33936481,333,-7.26,0.92,12,1.07,-135.00,1065.00,4945,20240904,-80.18,841,20250409,16.53,1221,-19.74,20250221,841,16.53,20250409,4945,-80.18,20240904,841,16.53,20250409,1.35,Y,469750,100,33 억,,795660,N,N,10606,N,00,N +20250423,111329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,982,37,2,3.92,341969410,346642,245.51,946,1010,944,1228,662,945,986.52,2.34,0,10422,996,970,951,925,906,983,938,34,283,100,580,1,1,33936481,333,-7.27,0.92,12,1.02,-135.00,1065.00,4945,20240904,-80.14,841,20250409,16.77,1221,-19.57,20250221,841,16.77,20250409,4945,-80.14,20240904,841,16.77,20250409,1.35,Y,469750,100,33 억,,795660,N,N,10606,N,00,N +20250423,101332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,973,28,2,2.96,332265353,336699,238.47,946,1010,944,1228,662,945,986.83,2.34,0,11440,996,970,951,925,906,983,938,34,283,100,580,1,1,33936481,330,-7.21,0.91,12,0.99,-135.00,1065.00,4945,20240904,-80.32,841,20250409,15.70,1221,-20.31,20250221,841,15.70,20250409,4945,-80.32,20240904,841,15.70,20250409,1.35,Y,469750,100,33 억,,795660,N,N,10606,N,00,N +20250423,091338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,63,2,6.67,190236902,192223,136.14,946,1010,944,1228,662,945,989.67,2.34,0,10783,996,970,951,925,906,983,938,34,283,100,580,1,1,33936481,342,-7.47,0.95,12,0.57,-135.00,1065.00,4945,20240904,-79.62,841,20250409,19.86,1221,-17.44,20250221,841,19.86,20250409,4945,-79.62,20240904,841,19.86,20250409,1.35,Y,469750,100,33 억,,795660,N,N,10606,N,00,N 20250422,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,945,-4,5,-0.42,132850911,139790,72.55,936,977,932,1233,665,949,950.36,2.35,0,-469,973,961,942,930,911,967,936,34,284,100,580,1,1,33936481,321,-7.00,0.89,12,0.41,-135.00,1065.00,4945,20240904,-80.89,841,20250409,12.37,1221,-22.60,20250221,841,12.37,20250409,4945,-80.89,20240904,841,12.37,20250409,1.29,Y,469750,100,33 억,,796129,N,N,10606,N,00,N 20250422,151320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,946,-3,5,-0.32,132113820,139010,72.15,936,977,932,1233,665,949,950.39,2.35,0,76,973,961,942,930,911,967,936,34,284,100,580,1,1,33936481,321,-7.01,0.89,12,0.41,-135.00,1065.00,4945,20240904,-80.87,841,20250409,12.49,1221,-22.52,20250221,841,12.49,20250409,4945,-80.87,20240904,841,12.49,20250409,1.29,Y,469750,100,33 억,,796129,N,N,107,N,00,N 20250422,141320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,947,-2,5,-0.21,123823754,130237,67.60,936,977,932,1233,665,949,950.76,2.35,0,-3335,973,961,942,930,911,967,936,34,284,100,580,1,1,33936481,321,-7.01,0.89,12,0.38,-135.00,1065.00,4945,20240904,-80.85,841,20250409,12.60,1221,-22.44,20250221,841,12.60,20250409,4945,-80.85,20240904,841,12.60,20250409,1.29,Y,469750,100,33 억,,796129,N,N,107,N,00,N diff --git a/469880/price/prices-20250401.csv b/469880/price/prices-20250401.csv index 808da2896649..dd02eb7e18fa 100644 --- a/469880/price/prices-20250401.csv +++ b/469880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31021712,15525,642.59,2005,2005,1991,2605,1405,2005,1998.18,0.05,0,-782,2011,2007,2001,1997,1991,2010,2000,7,600,100,1480,5,1,7305000,146,40.00,0.98,12,0.21,50.00,2032.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N +20250423,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-10,5,-0.50,31001747,15515,642.18,2005,2005,1991,2605,1405,2005,1998.18,0.05,0,-782,2011,2007,2001,1997,1991,2010,2000,7,600,100,1480,1,1,7305000,146,39.90,0.98,12,0.21,50.00,2032.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N +20250423,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-10,5,-0.50,30826187,15427,638.53,2005,2005,1991,2605,1405,2005,1998.20,0.05,0,-782,2011,2007,2001,1997,1991,2010,2000,7,600,100,1480,1,1,7305000,146,39.90,0.98,12,0.21,50.00,2032.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N +20250423,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,30640619,15334,634.69,2005,2005,1991,2605,1405,2005,1998.21,0.05,0,-782,2011,2007,2001,1997,1991,2010,2000,7,600,100,1480,1,1,7305000,146,39.96,0.98,12,0.21,50.00,2032.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N +20250423,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-11,5,-0.55,22941096,11473,474.88,2005,2005,1991,2605,1405,2005,1999.57,0.05,0,-782,2011,2007,2001,1997,1991,2010,2000,7,600,100,1480,1,1,7305000,146,39.88,0.98,12,0.16,50.00,2032.00,2120,20240723,-5.94,1937,20250120,2.94,2015,-1.04,20250225,1937,2.94,20250120,2120,-5.94,20240723,1937,2.94,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N +20250423,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,20955911,10478,433.69,2005,2005,1991,2605,1405,2005,1999.99,0.05,0,-956,2011,2007,2001,1997,1991,2010,2000,7,600,100,1480,1,1,7305000,146,39.92,0.98,12,0.14,50.00,2032.00,2120,20240723,-5.85,1937,20250120,3.05,2015,-0.94,20250225,1937,3.05,20250120,2120,-5.85,20240723,1937,3.05,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N +20250423,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-11,5,-0.55,18951559,9473,392.09,2005,2005,1991,2605,1405,2005,2000.59,0.05,0,-98,2011,2007,2001,1997,1991,2010,2000,7,600,100,1480,1,1,7305000,146,39.88,0.98,12,0.13,50.00,2032.00,2120,20240723,-5.94,1937,20250120,2.94,2015,-1.04,20250225,1937,2.94,20250120,2120,-5.94,20240723,1937,2.94,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N +20250423,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,8120250,4050,167.63,2005,2005,2005,2605,1405,2005,2005.00,0.05,0,0,2011,2007,2001,1997,1991,2010,2000,7,600,100,1480,5,1,7305000,146,40.10,0.99,12,0.06,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N 20250422,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,4826658,2416,16.36,1995,2005,1995,2595,1399,1998,1997.79,0.05,0,-1056,2000,1998,1998,1996,1996,1999,1997,7,597,100,1470,5,1,7305000,146,40.10,0.99,12,0.03,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N 20250422,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,4780634,2393,16.21,1995,2005,1995,2595,1399,1998,1997.76,0.05,0,-1038,2000,1998,1998,1996,1996,1999,1997,7,597,100,1470,1,1,7305000,146,39.96,0.98,12,0.03,50.00,2032.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N 20250422,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,3571584,1788,12.11,1995,2005,1995,2595,1399,1998,1997.53,0.05,0,-840,2000,1998,1998,1996,1996,1999,1997,7,597,100,1470,1,1,7305000,146,39.96,0.98,12,0.02,50.00,2032.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,Y,469880,100,7 억,,3396,N,N,0,N,00,N diff --git a/469900/price/prices-20250401.csv b/469900/price/prices-20250401.csv index 54c0472a5177..a490386d8327 100644 --- a/469900/price/prices-20250401.csv +++ b/469900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,39738230,19838,148.47,2010,2010,2000,2610,1410,2010,2003.14,0.08,0,-1427,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,5605000,113,50.25,1.03,12,0.35,40.00,1945.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N +20250423,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,39623925,19781,148.04,2010,2010,2000,2610,1410,2010,2003.13,0.08,0,-1427,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.35,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N +20250423,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,38518925,19229,143.91,2010,2010,2000,2610,1410,2010,2003.17,0.08,0,-1427,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.34,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N +20250423,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,37564925,18752,140.34,2010,2010,2000,2610,1410,2010,2003.25,0.08,0,-1427,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.33,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N +20250423,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,26658925,13299,99.53,2010,2010,2000,2610,1410,2010,2004.58,0.08,0,-1427,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.24,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N +20250423,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,25750910,12845,96.13,2010,2010,2000,2610,1410,2010,2004.74,0.08,0,-1430,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.23,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N +20250423,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,24844910,12392,92.74,2010,2010,2000,2610,1410,2010,2004.92,0.08,0,-1430,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.22,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N +20250423,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4126530,2053,15.36,2010,2010,2010,2610,1410,2010,2010.00,0.08,0,-1504,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,5605000,113,50.25,1.03,12,0.04,40.00,1945.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N 20250422,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,26839435,13362,109.80,2000,2010,2000,2605,1405,2005,2008.64,0.08,0,-3892,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,113,50.25,1.03,12,0.24,40.00,1945.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N 20250422,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,26694980,13290,109.21,2000,2010,2000,2605,1405,2005,2008.65,0.08,0,-3829,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.24,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N 20250422,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,25123055,12506,102.77,2000,2010,2000,2605,1405,2005,2008.88,0.08,0,-3062,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.22,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N diff --git a/471050/price/prices-20250401.csv b/471050/price/prices-20250401.csv index d36e8ecebf97..86b16ba9be3c 100644 --- a/471050/price/prices-20250401.csv +++ b/471050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,11421017,5332,131.36,2132,2155,2115,2800,1510,2155,2141.98,0.20,0,-299,2238,2196,2153,2111,2068,2217,2132,6,645,100,1500,5,1,6060000,131,79.81,1.10,12,0.09,27.00,1964.00,2370,20240416,-9.07,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2350,-8.30,20240502,2020,6.68,20241206,0.00,Y,471050,100,6 억,,12212,N,N,0,N,00,N +20250423,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,11358522,5303,130.65,2132,2150,2115,2800,1510,2155,2141.90,0.20,0,-299,2238,2196,2153,2111,2068,2217,2132,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.09,27.00,1964.00,2370,20240416,-9.28,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2350,-8.51,20240502,2020,6.44,20241206,0.00,Y,471050,100,6 억,,12212,N,N,0,N,00,N +20250423,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,11358522,5303,130.65,2132,2150,2115,2800,1510,2155,2141.90,0.20,0,-299,2238,2196,2153,2111,2068,2217,2132,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.09,27.00,1964.00,2370,20240416,-9.28,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2350,-8.51,20240502,2020,6.44,20241206,0.00,Y,471050,100,6 억,,12212,N,N,0,N,00,N +20250423,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,11349952,5299,130.55,2132,2150,2115,2800,1510,2155,2141.90,0.20,0,-299,2238,2196,2153,2111,2068,2217,2132,6,645,100,1500,5,1,6060000,130,79.63,1.09,12,0.09,27.00,1964.00,2370,20240416,-9.28,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2350,-8.51,20240502,2020,6.44,20241206,0.00,Y,471050,100,6 억,,12212,N,N,0,N,00,N +20250423,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,9871422,4609,113.55,2132,2145,2115,2800,1510,2155,2141.77,0.20,0,-299,2238,2196,2153,2111,2068,2217,2132,6,645,100,1500,5,1,6060000,129,79.07,1.09,12,0.08,27.00,1964.00,2370,20240416,-9.92,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2350,-9.15,20240502,2020,5.69,20241206,0.00,Y,471050,100,6 억,,12212,N,N,0,N,00,N +20250423,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,7423267,3465,85.37,2132,2145,2115,2800,1510,2155,2142.36,0.20,0,-302,2238,2196,2153,2111,2068,2217,2132,6,645,100,1500,5,1,6060000,130,79.44,1.09,12,0.06,27.00,1964.00,2370,20240416,-9.49,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2350,-8.72,20240502,2020,6.19,20241206,0.00,Y,471050,100,6 억,,12212,N,N,0,N,00,N +20250423,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,7423267,3465,85.37,2132,2145,2115,2800,1510,2155,2142.36,0.20,0,-302,2238,2196,2153,2111,2068,2217,2132,6,645,100,1500,5,1,6060000,130,79.44,1.09,12,0.06,27.00,1964.00,2370,20240416,-9.49,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2350,-8.72,20240502,2020,6.19,20241206,0.00,Y,471050,100,6 억,,12212,N,N,0,N,00,N +20250423,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,554802,262,6.45,2132,2132,2115,2800,1510,2155,2117.56,0.20,0,-131,2238,2196,2153,2111,2068,2217,2132,6,645,100,1500,5,1,6060000,128,78.52,1.08,12,0.00,27.00,1964.00,2370,20240416,-10.55,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2350,-9.79,20240502,2020,4.95,20241206,0.00,Y,471050,100,6 억,,12212,N,N,0,N,00,N 20250422,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,8685005,4059,132.95,2110,2195,2110,2785,1505,2145,2139.69,0.21,0,-217,2238,2191,2148,2101,2058,2170,2080,6,640,100,1500,5,1,6060000,131,79.81,1.10,12,0.07,27.00,1964.00,2370,20240416,-9.07,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2350,-8.30,20240502,2020,6.68,20241206,0.00,Y,471050,100,6 억,,12429,N,N,0,N,00,N 20250422,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,8682850,4058,132.92,2110,2195,2110,2785,1505,2145,2139.69,0.21,0,-217,2238,2191,2148,2101,2058,2170,2080,6,640,100,1500,5,1,6060000,131,79.81,1.10,12,0.07,27.00,1964.00,2370,20240416,-9.07,2020,20241206,6.68,2200,-2.05,20250225,2040,5.64,20250103,2350,-8.30,20240502,2020,6.68,20241206,0.00,Y,471050,100,6 억,,12429,N,N,0,N,00,N 20250422,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,6515670,3050,99.90,2110,2195,2110,2785,1505,2145,2136.29,0.21,0,-217,2238,2191,2148,2101,2058,2170,2080,6,640,100,1500,5,1,6060000,130,79.44,1.09,12,0.05,27.00,1964.00,2370,20240416,-9.49,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2350,-8.72,20240502,2020,6.19,20241206,0.00,Y,471050,100,6 억,,12429,N,N,0,N,00,N diff --git a/471820/price/prices-20250401.csv b/471820/price/prices-20250401.csv index a7e1681ea184..8496a7ab059e 100644 --- a/471820/price/prices-20250401.csv +++ b/471820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161305,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,-220,5,-4.12,216588480,41919,82.78,5320,5340,5020,6940,3740,5340,5166.83,0.89,0,1688,5513,5426,5263,5176,5013,5470,5220,12,1600,100,3310,10,1,11644079,596,15.61,1.26,12,0.36,328.00,4053.00,8840,20241213,-42.08,4355,20250407,17.57,6370,-19.62,20250205,4355,17.57,20250407,8840,-42.08,20241213,4355,17.57,20250407,0.33,Y,471820,100,11 억,,103608,N,N,21,N,00,N +20250423,151329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5140,-200,5,-3.75,190018880,36752,72.58,5320,5340,5020,6940,3740,5340,5170.30,0.89,0,2265,5513,5426,5263,5176,5013,5470,5220,12,1600,100,3310,10,1,11644079,599,15.67,1.27,12,0.32,328.00,4053.00,8840,20241213,-41.86,4355,20250407,18.03,6370,-19.31,20250205,4355,18.03,20250407,8840,-41.86,20241213,4355,18.03,20250407,0.33,Y,471820,100,11 억,,103608,N,N,325,N,00,N +20250423,141327,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5110,-230,5,-4.31,157221770,30370,59.98,5320,5340,5020,6940,3740,5340,5176.88,0.89,0,1060,5513,5426,5263,5176,5013,5470,5220,12,1600,100,3310,10,1,11644079,595,15.58,1.26,12,0.26,328.00,4053.00,8840,20241213,-42.19,4355,20250407,17.34,6370,-19.78,20250205,4355,17.34,20250407,8840,-42.19,20241213,4355,17.34,20250407,0.33,Y,471820,100,11 억,,103608,N,N,325,N,00,N +20250423,131326,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5120,-220,5,-4.12,135036730,26045,51.43,5320,5340,5020,6940,3740,5340,5184.75,0.89,0,1213,5513,5426,5263,5176,5013,5470,5220,12,1600,100,3310,10,1,11644079,596,15.61,1.26,12,0.22,328.00,4053.00,8840,20241213,-42.08,4355,20250407,17.57,6370,-19.62,20250205,4355,17.57,20250407,8840,-42.08,20241213,4355,17.57,20250407,0.33,Y,471820,100,11 억,,103608,N,N,325,N,00,N +20250423,121330,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5170,-170,5,-3.18,128370350,24748,48.87,5320,5340,5020,6940,3740,5340,5187.10,0.89,0,278,5513,5426,5263,5176,5013,5470,5220,12,1600,100,3310,10,1,11644079,602,15.76,1.28,12,0.21,328.00,4053.00,8840,20241213,-41.52,4355,20250407,18.71,6370,-18.84,20250205,4355,18.71,20250407,8840,-41.52,20241213,4355,18.71,20250407,0.33,Y,471820,100,11 억,,103608,N,N,325,N,00,N +20250423,111331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5150,-190,5,-3.56,73330620,14063,27.77,5320,5340,5020,6940,3740,5340,5214.44,0.89,0,-1911,5513,5426,5263,5176,5013,5470,5220,12,1600,100,3310,10,1,11644079,600,15.70,1.27,12,0.12,328.00,4053.00,8840,20241213,-41.74,4355,20250407,18.25,6370,-19.15,20250205,4355,18.25,20250407,8840,-41.74,20241213,4355,18.25,20250407,0.33,Y,471820,100,11 억,,103608,N,N,325,N,00,N +20250423,101333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-90,5,-1.69,47631340,9057,17.89,5320,5340,5150,6940,3740,5340,5259.06,0.89,0,-2094,5513,5426,5263,5176,5013,5470,5220,12,1600,100,3310,10,1,11644079,611,16.01,1.30,12,0.08,328.00,4053.00,8840,20241213,-40.61,4355,20250407,20.55,6370,-17.58,20250205,4355,20.55,20250407,8840,-40.61,20241213,4355,20.55,20250407,0.33,Y,471820,100,11 억,,103608,N,N,325,N,00,N +20250423,091339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5270,-70,5,-1.31,11583370,2180,4.31,5320,5340,5250,6940,3740,5340,5313.47,0.89,0,-1448,5513,5426,5263,5176,5013,5470,5220,12,1600,100,3310,10,1,11644079,614,16.07,1.30,12,0.02,328.00,4053.00,8840,20241213,-40.38,4355,20250407,21.01,6370,-17.27,20250205,4355,21.01,20250407,8840,-40.38,20241213,4355,21.01,20250407,0.33,Y,471820,100,11 억,,103608,N,N,325,N,00,N 20250422,161257,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5340,60,2,1.14,260728795,50121,121.29,5260,5350,5100,6860,3700,5280,5199.69,0.86,0,-1673,5500,5390,5270,5160,5040,5330,5100,12,1580,100,3270,10,1,11644079,622,16.28,1.32,12,0.43,328.00,4053.00,8840,20241213,-39.59,4355,20250407,22.62,6370,-16.17,20250205,4355,22.62,20250407,8840,-39.59,20241213,4355,22.62,20250407,0.33,Y,471820,100,11 억,,100127,N,N,325,N,00,N 20250422,151321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5340,60,2,1.14,235757755,45439,109.96,5260,5340,5100,6860,3700,5280,5188.45,0.86,0,-144,5500,5390,5270,5160,5040,5330,5100,12,1580,100,3270,10,1,11644079,622,16.28,1.32,12,0.39,328.00,4053.00,8840,20241213,-39.59,4355,20250407,22.62,6370,-16.17,20250205,4355,22.62,20250407,8840,-39.59,20241213,4355,22.62,20250407,0.33,Y,471820,100,11 억,,100127,N,N,203,N,00,N 20250422,141321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5260,-20,5,-0.38,207158695,40036,96.89,5260,5300,5100,6860,3700,5280,5174.31,0.86,0,1929,5500,5390,5270,5160,5040,5330,5100,12,1580,100,3270,10,1,11644079,612,16.04,1.30,12,0.34,328.00,4053.00,8840,20241213,-40.50,4355,20250407,20.78,6370,-17.43,20250205,4355,20.78,20250407,8840,-40.50,20241213,4355,20.78,20250407,0.33,Y,471820,100,11 억,,100127,N,N,203,N,00,N diff --git a/472220/price/prices-20250401.csv b/472220/price/prices-20250401.csv index 9eb710671e52..c214bdc12454 100644 --- a/472220/price/prices-20250401.csv +++ b/472220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,9163335,4315,7.26,2130,2135,2115,2760,1490,2125,2123.60,0.05,0,-1534,2138,2131,2118,2111,2098,2135,2115,5,635,100,1480,5,1,4690000,100,60.71,1.04,12,0.09,35.00,2038.00,2250,20240507,-5.56,2025,20241209,4.94,2155,-1.39,20250414,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,2377,N,N,0,N,00,N +20250423,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,7769510,3656,6.15,2130,2135,2115,2760,1490,2125,2125.14,0.05,0,-1534,2138,2131,2118,2111,2098,2135,2115,5,635,100,1480,5,1,4690000,99,60.43,1.04,12,0.08,35.00,2038.00,2250,20240507,-6.00,2025,20241209,4.44,2155,-1.86,20250414,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,Y,472220,100,4 억,,2377,N,N,0,N,00,N +20250423,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,7079020,3330,5.60,2130,2135,2115,2760,1490,2125,2125.83,0.05,0,-1534,2138,2131,2118,2111,2098,2135,2115,5,635,100,1480,5,1,4690000,99,60.43,1.04,12,0.07,35.00,2038.00,2250,20240507,-6.00,2025,20241209,4.44,2155,-1.86,20250414,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,Y,472220,100,4 억,,2377,N,N,0,N,00,N +20250423,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,3418565,1607,2.70,2130,2135,2125,2760,1490,2125,2127.30,0.05,0,-736,2138,2131,2118,2111,2098,2135,2115,5,635,100,1480,5,1,4690000,100,60.71,1.04,12,0.03,35.00,2038.00,2250,20240507,-5.56,2025,20241209,4.94,2155,-1.39,20250414,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,2377,N,N,0,N,00,N +20250423,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2917065,1371,2.31,2130,2135,2125,2760,1490,2125,2127.69,0.05,0,-736,2138,2131,2118,2111,2098,2135,2115,5,635,100,1480,5,1,4690000,100,60.71,1.04,12,0.03,35.00,2038.00,2250,20240507,-5.56,2025,20241209,4.94,2155,-1.39,20250414,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,2377,N,N,0,N,00,N +20250423,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2424065,1139,1.92,2130,2135,2125,2760,1490,2125,2128.24,0.05,0,-736,2138,2131,2118,2111,2098,2135,2115,5,635,100,1480,5,1,4690000,100,60.71,1.04,12,0.02,35.00,2038.00,2250,20240507,-5.56,2025,20241209,4.94,2155,-1.39,20250414,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,2377,N,N,0,N,00,N +20250423,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1922565,903,1.52,2130,2135,2125,2760,1490,2125,2129.09,0.05,0,-736,2138,2131,2118,2111,2098,2135,2115,5,635,100,1480,5,1,4690000,100,60.71,1.04,12,0.02,35.00,2038.00,2250,20240507,-5.56,2025,20241209,4.94,2155,-1.39,20250414,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,2377,N,N,0,N,00,N +20250423,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,1354680,636,1.07,2130,2130,2130,2760,1490,2125,2130.00,0.05,0,-636,2138,2131,2118,2111,2098,2135,2115,5,635,100,1480,5,1,4690000,100,60.86,1.05,12,0.01,35.00,2038.00,2250,20240507,-5.33,2025,20241209,5.19,2155,-1.16,20250414,2045,4.16,20250102,2250,-5.33,20240507,2025,5.19,20241209,0.00,Y,472220,100,4 억,,2377,N,N,0,N,00,N 20250422,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,125338490,59424,245.35,2110,2125,2105,2755,1485,2120,2109.22,0.03,0,-613,2126,2122,2116,2112,2106,2125,2115,5,635,100,1480,5,1,4690000,100,60.71,1.04,12,1.27,35.00,2038.00,2250,20240507,-5.56,2025,20241209,4.94,2155,-1.39,20250414,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,1548,N,N,0,N,00,N 20250422,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,125277135,59395,245.23,2110,2125,2105,2755,1485,2120,2109.22,0.03,0,-591,2126,2122,2116,2112,2106,2125,2115,5,635,100,1480,5,1,4690000,99,60.43,1.04,12,1.27,35.00,2038.00,2250,20240507,-6.00,2025,20241209,4.44,2155,-1.86,20250414,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,Y,472220,100,4 억,,1548,N,N,0,N,00,N 20250422,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,124636290,59092,243.98,2110,2125,2105,2755,1485,2120,2109.19,0.03,0,-288,2126,2122,2116,2112,2106,2125,2115,5,635,100,1480,5,1,4690000,99,60.43,1.04,12,1.26,35.00,2038.00,2250,20240507,-6.00,2025,20241209,4.44,2155,-1.86,20250414,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,Y,472220,100,4 억,,1548,N,N,0,N,00,N diff --git a/472230/price/prices-20250401.csv b/472230/price/prices-20250401.csv index 13d71eaec84e..5e52ade00523 100644 --- a/472230/price/prices-20250401.csv +++ b/472230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,7264865,3564,6040.68,2025,2050,2025,2635,1425,2030,2038.40,0.05,0,53,2043,2036,2023,2016,2003,2040,2020,4,605,100,1420,5,1,4155000,85,81.60,1.01,12,0.09,25.00,2019.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2140,-4.67,20240502,1985,2.77,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N +20250423,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,7246505,3555,6025.42,2025,2050,2025,2635,1425,2030,2038.40,0.05,0,53,2043,2036,2023,2016,2003,2040,2020,4,605,100,1420,5,1,4155000,85,81.60,1.01,12,0.09,25.00,2019.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2140,-4.67,20240502,1985,2.77,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N +20250423,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,7246505,3555,6025.42,2025,2050,2025,2635,1425,2030,2038.40,0.05,0,53,2043,2036,2023,2016,2003,2040,2020,4,605,100,1420,5,1,4155000,85,81.60,1.01,12,0.09,25.00,2019.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2140,-4.67,20240502,1985,2.77,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N +20250423,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,4190755,2055,3483.05,2025,2050,2025,2635,1425,2030,2039.30,0.05,0,53,2043,2036,2023,2016,2003,2040,2020,4,605,100,1420,5,1,4155000,85,81.60,1.01,12,0.05,25.00,2019.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2140,-4.67,20240502,1985,2.77,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N +20250423,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,4190755,2055,3483.05,2025,2050,2025,2635,1425,2030,2039.30,0.05,0,53,2043,2036,2023,2016,2003,2040,2020,4,605,100,1420,5,1,4155000,85,81.60,1.01,12,0.05,25.00,2019.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2140,-4.67,20240502,1985,2.77,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N +20250423,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,4190755,2055,3483.05,2025,2050,2025,2635,1425,2030,2039.30,0.05,0,53,2043,2036,2023,2016,2003,2040,2020,4,605,100,1420,5,1,4155000,85,81.60,1.01,12,0.05,25.00,2019.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2140,-4.67,20240502,1985,2.77,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N +20250423,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,4190755,2055,3483.05,2025,2050,2025,2635,1425,2030,2039.30,0.05,0,53,2043,2036,2023,2016,2003,2040,2020,4,605,100,1420,5,1,4155000,85,81.60,1.01,12,0.05,25.00,2019.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2140,-4.67,20240502,1985,2.77,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N +20250423,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,107325,53,89.83,2025,2025,2025,2635,1425,2030,2025.00,0.05,0,53,2043,2036,2023,2016,2003,2040,2020,4,605,100,1420,5,1,4155000,84,81.00,1.00,12,0.00,25.00,2019.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2140,-5.37,20240502,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N 20250422,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,119630,59,1.15,2030,2030,2010,2635,1425,2030,2027.63,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,81.20,1.01,12,0.00,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N 20250422,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,117600,58,1.13,2030,2030,2010,2635,1425,2030,2027.59,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,80.40,1.00,12,0.00,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2140,-6.07,20240502,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N 20250422,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,117600,58,1.13,2030,2030,2010,2635,1425,2030,2027.59,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,80.40,1.00,12,0.00,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2140,-6.07,20240502,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N diff --git a/472850/price/prices-20250401.csv b/472850/price/prices-20250401.csv index 2586dc58e2fa..c20b9c88e10c 100644 --- a/472850/price/prices-20250401.csv +++ b/472850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161306,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5960,-10,5,-0.17,235097330,39590,125.09,5970,6030,5880,7760,4180,5970,5938.30,0.29,0,6678,6143,6056,5993,5906,5843,6025,5875,162,1790,500,4170,10,1,32343933,1928,7.65,0.91,12,0.12,779.00,6559.00,10180,20241010,-41.45,4740,20240806,25.74,7020,-15.10,20250214,5100,16.86,20250109,10180,-41.45,20241010,4740,25.74,20240806,1.17,Y,472850,500,161 억,,94779,N,N,0,N,00,N +20250423,151329,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5970,0,3,0.00,233409160,39307,124.19,5970,6030,5880,7760,4180,5970,5938.11,0.29,0,6718,6143,6056,5993,5906,5843,6025,5875,162,1790,500,4170,10,1,32343933,1931,7.66,0.91,12,0.12,779.00,6559.00,10180,20241010,-41.36,4740,20240806,25.95,7020,-14.96,20250214,5100,17.06,20250109,10180,-41.36,20241010,4740,25.95,20240806,1.17,Y,472850,500,161 억,,94779,N,N,0,N,00,N +20250423,141328,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5920,-50,5,-0.84,213175810,35897,113.42,5970,6030,5880,7760,4180,5970,5938.54,0.29,0,7526,6143,6056,5993,5906,5843,6025,5875,162,1790,500,4170,10,1,32343933,1915,7.60,0.90,12,0.11,779.00,6559.00,10180,20241010,-41.85,4740,20240806,24.89,7020,-15.67,20250214,5100,16.08,20250109,10180,-41.85,20241010,4740,24.89,20240806,1.17,Y,472850,500,161 억,,94779,N,N,0,N,00,N +20250423,131327,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5920,-50,5,-0.84,207178480,34884,110.22,5970,6030,5880,7760,4180,5970,5939.07,0.29,0,7840,6143,6056,5993,5906,5843,6025,5875,162,1790,500,4170,10,1,32343933,1915,7.60,0.90,12,0.11,779.00,6559.00,10180,20241010,-41.85,4740,20240806,24.89,7020,-15.67,20250214,5100,16.08,20250109,10180,-41.85,20241010,4740,24.89,20240806,1.17,Y,472850,500,161 억,,94779,N,N,0,N,00,N +20250423,121331,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5900,-70,5,-1.17,148289870,24927,78.76,5970,6030,5880,7760,4180,5970,5948.97,0.29,0,1371,6143,6056,5993,5906,5843,6025,5875,162,1790,500,4170,10,1,32343933,1908,7.57,0.90,12,0.08,779.00,6559.00,10180,20241010,-42.04,4740,20240806,24.47,7020,-15.95,20250214,5100,15.69,20250109,10180,-42.04,20241010,4740,24.47,20240806,1.17,Y,472850,500,161 억,,94779,N,N,0,N,00,N +20250423,111331,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5940,-30,5,-0.50,115150100,19308,61.00,5970,6030,5910,7760,4180,5970,5963.85,0.29,0,-1195,6143,6056,5993,5906,5843,6025,5875,162,1790,500,4170,10,1,32343933,1921,7.63,0.91,12,0.06,779.00,6559.00,10180,20241010,-41.65,4740,20240806,25.32,7020,-15.38,20250214,5100,16.47,20250109,10180,-41.65,20241010,4740,25.32,20240806,1.17,Y,472850,500,161 억,,94779,N,N,0,N,00,N +20250423,101334,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5980,10,2,0.17,56538820,9445,29.84,5970,6030,5930,7760,4180,5970,5986.11,0.29,0,-2642,6143,6056,5993,5906,5843,6025,5875,162,1790,500,4170,10,1,32343933,1934,7.68,0.91,12,0.03,779.00,6559.00,10180,20241010,-41.26,4740,20240806,26.16,7020,-14.81,20250214,5100,17.25,20250109,10180,-41.26,20241010,4740,26.16,20240806,1.17,Y,472850,500,161 억,,94779,N,N,0,N,00,N +20250423,091340,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6000,30,2,0.50,24131590,4026,12.72,5970,6030,5940,7760,4180,5970,5993.94,0.29,0,-1906,6143,6056,5993,5906,5843,6025,5875,162,1790,500,4170,10,1,32343933,1941,7.70,0.91,12,0.01,779.00,6559.00,10180,20241010,-41.06,4740,20240806,26.58,7020,-14.53,20250214,5100,17.65,20250109,10180,-41.06,20241010,4740,26.58,20240806,1.17,Y,472850,500,161 억,,94779,N,N,0,N,00,N 20250422,161258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5970,-40,5,-0.67,188975350,31557,64.87,6010,6080,5930,7810,4210,6010,5988.39,0.29,0,1099,6170,6090,6030,5950,5890,6060,5920,162,1800,500,4200,10,1,32343933,1931,7.66,0.91,12,0.10,779.00,6559.00,10180,20241010,-41.36,4740,20240806,25.95,7020,-14.96,20250214,5100,17.06,20250109,10180,-41.36,20241010,4740,25.95,20240806,1.17,Y,472850,500,161 억,,93735,N,N,0,N,00,N 20250422,151322,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5980,-30,5,-0.50,179604510,29988,61.65,6010,6080,5930,7810,4210,6010,5989.21,0.29,0,1930,6170,6090,6030,5950,5890,6060,5920,162,1800,500,4200,10,1,32343933,1934,7.68,0.91,12,0.09,779.00,6559.00,10180,20241010,-41.26,4740,20240806,26.16,7020,-14.81,20250214,5100,17.25,20250109,10180,-41.26,20241010,4740,26.16,20240806,1.17,Y,472850,500,161 억,,93735,N,N,0,N,00,N 20250422,141322,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6000,-10,5,-0.17,150920800,25173,51.75,6010,6080,5930,7810,4210,6010,5995.34,0.29,0,1211,6170,6090,6030,5950,5890,6060,5920,162,1800,500,4200,10,1,32343933,1941,7.70,0.91,12,0.08,779.00,6559.00,10180,20241010,-41.06,4740,20240806,26.58,7020,-14.53,20250214,5100,17.65,20250109,10180,-41.06,20241010,4740,26.58,20240806,1.17,Y,472850,500,161 억,,93735,N,N,0,N,00,N diff --git a/473000/price/prices-20250401.csv b/473000/price/prices-20250401.csv index 8c976cc09057..de93ba502e72 100644 --- a/473000/price/prices-20250401.csv +++ b/473000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,307115,150,39.16,2050,2055,2045,2665,1435,2050,2047.43,0.03,0,-10,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,82.20,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,984,N,N,0,N,00,N +20250423,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,286570,140,36.55,2050,2055,2045,2665,1435,2050,2046.93,0.03,0,-1,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,984,N,N,0,N,00,N +20250423,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,286570,140,36.55,2050,2055,2045,2665,1435,2050,2046.93,0.03,0,-1,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,984,N,N,0,N,00,N +20250423,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,286570,140,36.55,2050,2055,2045,2665,1435,2050,2046.93,0.03,0,-1,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,984,N,N,0,N,00,N +20250423,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,266120,130,33.94,2050,2055,2045,2665,1435,2050,2047.08,0.03,0,-1,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,984,N,N,0,N,00,N +20250423,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,266120,130,33.94,2050,2055,2045,2665,1435,2050,2047.08,0.03,0,-1,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,984,N,N,0,N,00,N +20250423,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,255895,125,32.64,2050,2055,2045,2665,1435,2050,2047.16,0.03,0,-1,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,82.20,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,984,N,N,0,N,00,N +20250423,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,253840,124,32.38,2050,2050,2045,2665,1435,2050,2047.10,0.03,0,0,2053,2051,2048,2046,2043,2052,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,984,N,N,0,N,00,N 20250422,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,784625,383,273.57,2050,2050,2045,2670,1440,2055,2048.63,0.03,0,-10,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,82.00,1.04,12,0.01,25.00,1973.00,3055,20240507,-32.90,2005,20241209,2.24,2095,-2.15,20250318,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N 20250422,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,243425,119,85.00,2050,2050,2045,2670,1440,2055,2045.59,0.03,0,-10,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N 20250422,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,40955,20,14.29,2050,2050,2045,2670,1440,2055,2047.75,0.03,0,-10,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N diff --git a/473050/price/prices-20250401.csv b/473050/price/prices-20250401.csv index 220f959246d5..ac16d0d0290c 100644 --- a/473050/price/prices-20250401.csv +++ b/473050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,12336657,6214,86.04,1994,1994,1981,2580,1391,1987,1985.30,0.00,0,-231,1998,1992,1989,1983,1980,1991,1982,7,593,100,1430,1,1,7010000,139,50.90,1.01,12,0.09,39.00,1970.00,2080,20240502,-4.57,1930,20250122,2.85,2005,-1.00,20250307,1930,2.85,20250122,2080,-4.57,20240502,1930,2.85,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250423,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,1,2,0.05,12128232,6109,84.59,1994,1994,1981,2580,1391,1987,1985.31,0.00,0,-126,1998,1992,1989,1983,1980,1991,1982,7,593,100,1430,1,1,7010000,139,50.97,1.01,12,0.09,39.00,1970.00,2080,20240502,-4.42,1930,20250122,3.01,2005,-0.85,20250307,1930,3.01,20250122,2080,-4.42,20240502,1930,3.01,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250423,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,10967004,5524,76.49,1994,1994,1981,2580,1391,1987,1985.34,0.00,0,-126,1998,1992,1989,1983,1980,1991,1982,7,593,100,1430,1,1,7010000,139,51.00,1.01,12,0.08,39.00,1970.00,2080,20240502,-4.38,1930,20250122,3.06,2005,-0.80,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250423,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,10967004,5524,76.49,1994,1994,1981,2580,1391,1987,1985.34,0.00,0,-126,1998,1992,1989,1983,1980,1991,1982,7,593,100,1430,1,1,7010000,139,51.00,1.01,12,0.08,39.00,1970.00,2080,20240502,-4.38,1930,20250122,3.06,2005,-0.80,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250423,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,6993697,3523,48.78,1994,1994,1981,2580,1391,1987,1985.15,0.00,0,-125,1998,1992,1989,1983,1980,1991,1982,7,593,100,1430,1,1,7010000,139,51.00,1.01,12,0.05,39.00,1970.00,2080,20240502,-4.38,1930,20250122,3.06,2005,-0.80,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250423,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,6993697,3523,48.78,1994,1994,1981,2580,1391,1987,1985.15,0.00,0,-125,1998,1992,1989,1983,1980,1991,1982,7,593,100,1430,1,1,7010000,139,51.00,1.01,12,0.05,39.00,1970.00,2080,20240502,-4.38,1930,20250122,3.06,2005,-0.80,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250423,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,6427832,3238,44.84,1994,1994,1981,2580,1391,1987,1985.12,0.00,0,160,1998,1992,1989,1983,1980,1991,1982,7,593,100,1430,1,1,7010000,139,50.90,1.01,12,0.05,39.00,1970.00,2080,20240502,-4.57,1930,20250122,2.85,2005,-1.00,20250307,1930,2.85,20250122,2080,-4.57,20240502,1930,2.85,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250423,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,7,2,0.35,109670,55,0.76,1994,1994,1994,2580,1391,1987,1994.00,0.00,0,54,1998,1992,1989,1983,1980,1991,1982,7,593,100,1430,1,1,7010000,140,51.13,1.01,12,0.00,39.00,1970.00,2080,20240502,-4.13,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2080,-4.13,20240502,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250422,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-7,5,-0.35,14379042,7222,55.93,1995,1995,1986,2590,1396,1994,1991.01,0.00,0,-3977,2000,1996,1991,1987,1982,1994,1985,7,596,100,1430,1,1,7010000,139,50.95,1.01,12,0.10,39.00,1970.00,2080,20240502,-4.47,1930,20250122,2.95,2005,-0.90,20250307,1930,2.95,20250122,2080,-4.47,20240502,1930,2.95,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250422,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-7,5,-0.35,13190641,6624,51.30,1995,1995,1987,2590,1396,1994,1991.34,0.00,0,-3379,2000,1996,1991,1987,1982,1994,1985,7,596,100,1430,1,1,7010000,139,50.95,1.01,12,0.09,39.00,1970.00,2080,20240502,-4.47,1930,20250122,2.95,2005,-0.90,20250307,1930,2.95,20250122,2080,-4.47,20240502,1930,2.95,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250422,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-4,5,-0.20,11057981,5551,42.99,1995,1995,1988,2590,1396,1994,1992.07,0.00,0,-2606,2000,1996,1991,1987,1982,1994,1985,7,596,100,1430,1,1,7010000,139,51.03,1.01,12,0.08,39.00,1970.00,2080,20240502,-4.33,1930,20250122,3.11,2005,-0.75,20250307,1930,3.11,20250122,2080,-4.33,20240502,1930,3.11,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N diff --git a/473370/price/prices-20250401.csv b/473370/price/prices-20250401.csv index be0930fc3126..7011dc4aea9a 100644 --- a/473370/price/prices-20250401.csv +++ b/473370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,7182120,3603,118.29,2000,2000,1987,2595,1398,1997,1993.37,0.00,0,130,2007,2002,1995,1990,1983,1998,1986,4,598,100,1390,1,1,4210000,84,46.47,1.00,12,0.09,43.00,2004.00,2080,20240801,-3.94,1950,20241224,2.46,2020,-1.09,20250225,1953,2.30,20250102,2080,-3.94,20240801,1950,2.46,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250423,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-8,5,-0.40,7084554,3554,116.68,2000,2000,1987,2595,1398,1997,1993.40,0.00,0,131,2007,2002,1995,1990,1983,1998,1986,4,598,100,1390,1,1,4210000,84,46.26,0.99,12,0.08,43.00,2004.00,2080,20240801,-4.38,1950,20241224,2.00,2020,-1.53,20250225,1953,1.84,20250102,2080,-4.38,20240801,1950,2.00,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250423,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-9,5,-0.45,6263425,3141,103.12,2000,2000,1987,2595,1398,1997,1994.09,0.00,0,129,2007,2002,1995,1990,1983,1998,1986,4,598,100,1390,1,1,4210000,84,46.23,0.99,12,0.07,43.00,2004.00,2080,20240801,-4.42,1950,20241224,1.95,2020,-1.58,20250225,1953,1.79,20250102,2080,-4.42,20240801,1950,1.95,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250423,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-9,5,-0.45,5383089,2698,88.58,2000,2000,1987,2595,1398,1997,1995.21,0.00,0,129,2007,2002,1995,1990,1983,1998,1986,4,598,100,1390,1,1,4210000,84,46.23,0.99,12,0.06,43.00,2004.00,2080,20240801,-4.42,1950,20241224,1.95,2020,-1.58,20250225,1953,1.79,20250102,2080,-4.42,20240801,1950,1.95,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250423,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,4598647,2304,75.64,2000,2000,1995,2595,1398,1997,1995.94,0.00,0,53,2007,2002,1995,1990,1983,1998,1986,4,598,100,1390,1,1,4210000,84,46.42,1.00,12,0.05,43.00,2004.00,2080,20240801,-4.04,1950,20241224,2.36,2020,-1.19,20250225,1953,2.20,20250102,2080,-4.04,20240801,1950,2.36,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250423,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,3748350,1878,61.65,2000,2000,1995,2595,1398,1997,1995.93,0.00,0,53,2007,2002,1995,1990,1983,1998,1986,4,598,100,1390,1,1,4210000,84,46.42,1.00,12,0.04,43.00,2004.00,2080,20240801,-4.04,1950,20241224,2.36,2020,-1.19,20250225,1953,2.20,20250102,2080,-4.04,20240801,1950,2.36,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250423,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,928213,465,15.27,2000,2000,1996,2595,1398,1997,1996.16,0.00,0,53,2007,2002,1995,1990,1983,1998,1986,4,598,100,1390,1,1,4210000,84,46.42,1.00,12,0.01,43.00,2004.00,2080,20240801,-4.04,1950,20241224,2.36,2020,-1.19,20250225,1953,2.20,20250102,2080,-4.04,20240801,1950,2.36,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250423,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,111838,56,1.84,2000,2000,1997,2595,1398,1997,1997.11,0.00,0,53,2007,2002,1995,1990,1983,1998,1986,4,598,100,1390,1,1,4210000,84,46.44,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.99,1950,20241224,2.41,2020,-1.14,20250225,1953,2.25,20250102,2080,-3.99,20240801,1950,2.41,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250422,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,6,2,0.30,6063050,3046,202.26,2000,2000,1988,2585,1394,1991,1990.50,0.00,0,-2793,2001,1995,1991,1985,1981,1994,1984,4,594,100,1390,1,1,4210000,84,46.44,1.00,12,0.07,43.00,2004.00,2080,20240801,-3.99,1950,20241224,2.41,2020,-1.14,20250225,1953,2.25,20250102,2080,-3.99,20240801,1950,2.41,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250422,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,5885737,2957,196.35,2000,2000,1988,2585,1394,1991,1990.44,0.00,0,-2723,2001,1995,1991,1985,1981,1994,1984,4,594,100,1390,1,1,4210000,84,46.30,0.99,12,0.07,43.00,2004.00,2080,20240801,-4.28,1950,20241224,2.10,2020,-1.44,20250225,1953,1.95,20250102,2080,-4.28,20240801,1950,2.10,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250422,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,4518494,2270,150.73,2000,2000,1988,2585,1394,1991,1990.53,0.00,0,-2161,2001,1995,1991,1985,1981,1994,1984,4,594,100,1390,1,1,4210000,84,46.28,0.99,12,0.05,43.00,2004.00,2080,20240801,-4.33,1950,20241224,2.05,2020,-1.49,20250225,1953,1.89,20250102,2080,-4.33,20240801,1950,2.05,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20250401.csv b/473950/price/prices-20250401.csv index 0a93ce3acdfb..eea5c4ddaef7 100644 --- a/473950/price/prices-20250401.csv +++ b/473950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,13628780,6718,148.50,2015,2035,2015,2635,1425,2030,2028.70,0.00,0,5,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4420000,90,126.88,1.05,12,0.15,16.00,1933.00,3375,20240725,-39.85,1955,20250114,3.84,2035,0.00,20250407,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N +20250423,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,13592240,6700,148.10,2015,2035,2015,2635,1425,2030,2028.69,0.00,0,5,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4420000,90,126.56,1.05,12,0.15,16.00,1933.00,3375,20240725,-40.00,1955,20250114,3.58,2035,0.00,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N +20250423,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,12083990,5952,131.56,2015,2035,2015,2635,1425,2030,2030.24,0.00,0,5,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4420000,90,127.19,1.05,12,0.13,16.00,1933.00,3375,20240725,-39.70,1955,20250114,4.09,2035,0.00,20250407,1955,4.09,20250114,3375,-39.70,20240725,1955,4.09,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N +20250423,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,9034345,4452,98.41,2015,2035,2015,2635,1425,2030,2029.28,0.00,0,7,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4420000,90,126.88,1.05,12,0.10,16.00,1933.00,3375,20240725,-39.85,1955,20250114,3.84,2035,0.00,20250407,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N +20250423,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,9018175,4444,98.23,2015,2035,2015,2635,1425,2030,2029.29,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4420000,90,127.19,1.05,12,0.10,16.00,1933.00,3375,20240725,-39.70,1955,20250114,4.09,2035,0.00,20250407,1955,4.09,20250114,3375,-39.70,20240725,1955,4.09,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N +20250423,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,9018175,4444,98.23,2015,2035,2015,2635,1425,2030,2029.29,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4420000,90,127.19,1.05,12,0.10,16.00,1933.00,3375,20240725,-39.70,1955,20250114,4.09,2035,0.00,20250407,1955,4.09,20250114,3375,-39.70,20240725,1955,4.09,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N +20250423,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,9018175,4444,98.23,2015,2035,2015,2635,1425,2030,2029.29,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4420000,90,127.19,1.05,12,0.10,16.00,1933.00,3375,20240725,-39.70,1955,20250114,4.09,2035,0.00,20250407,1955,4.09,20250114,3375,-39.70,20240725,1955,4.09,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N +20250423,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.00,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4420000,90,126.88,1.05,12,0.00,16.00,1933.00,3375,20240725,-39.85,1955,20250114,3.84,2035,-0.25,20250407,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N 20250422,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,9155022,4521,162.98,2020,2030,2020,2630,1420,2025,2025.00,0.00,0,0,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,126.88,1.05,12,0.10,16.00,1933.00,3375,20240725,-39.85,1955,20250114,3.84,2035,-0.25,20250407,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N 20250422,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,8221402,4060,146.36,2020,2030,2020,2630,1420,2025,2024.98,0.00,0,0,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,126.56,1.05,12,0.09,16.00,1933.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N 20250422,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,4756627,2349,84.68,2020,2030,2020,2630,1420,2025,2024.96,0.00,0,0,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,126.56,1.05,12,0.05,16.00,1933.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N diff --git a/473980/price/prices-20250401.csv b/473980/price/prices-20250401.csv index aa1975ea7c98..7e6835e8de2d 100644 --- a/473980/price/prices-20250401.csv +++ b/473980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25750,800,2,3.21,3381882700,133008,226.61,25100,26250,24550,32400,17500,24950,25426.20,5.11,0,-23768,25816,25382,24941,24507,24066,25600,24725,54,7450,500,17960,50,1,10867617,2798,25.20,3.23,12,1.22,1022.00,7982.00,27450,20250404,-6.19,14620,20241120,76.13,27450,-6.19,20250404,16830,53.00,20250109,27450,-6.19,20250404,14620,76.13,20241120,2.17,Y,473980,500,54 억,,555622,N,N,2137,N,00,N +20250423,151331,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25650,700,2,2.81,3243947650,127637,217.46,25100,26250,24550,32400,17500,24950,25415.55,5.11,0,-21730,25816,25382,24941,24507,24066,25600,24725,54,7450,500,17960,50,1,10867617,2788,25.10,3.21,12,1.17,1022.00,7982.00,27450,20250404,-6.56,14620,20241120,75.44,27450,-6.56,20250404,16830,52.41,20250109,27450,-6.56,20250404,14620,75.44,20241120,2.17,Y,473980,500,54 억,,555622,N,N,1092,N,00,N +20250423,141329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25150,200,2,0.80,1351120100,53926,91.88,25100,25700,24550,32400,17500,24950,25055.15,5.11,0,-8973,25816,25382,24941,24507,24066,25600,24725,54,7450,500,17960,50,1,10867617,2733,24.61,3.15,12,0.50,1022.00,7982.00,27450,20250404,-8.38,14620,20241120,72.02,27450,-8.38,20250404,16830,49.44,20250109,27450,-8.38,20250404,14620,72.02,20241120,2.17,Y,473980,500,54 억,,555622,N,N,1092,N,00,N +20250423,131329,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24800,-150,5,-0.60,1168241600,46594,79.38,25100,25700,24550,32400,17500,24950,25072.89,5.11,0,-7893,25816,25382,24941,24507,24066,25600,24725,54,7450,500,17960,50,1,10867617,2695,24.27,3.11,12,0.43,1022.00,7982.00,27450,20250404,-9.65,14620,20241120,69.63,27450,-9.65,20250404,16830,47.36,20250109,27450,-9.65,20250404,14620,69.63,20241120,2.17,Y,473980,500,54 억,,555622,N,N,1092,N,00,N +20250423,121332,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24800,-150,5,-0.60,1040162050,41453,70.63,25100,25700,24550,32400,17500,24950,25092.69,5.11,0,-5666,25816,25382,24941,24507,24066,25600,24725,54,7450,500,17960,50,1,10867617,2695,24.27,3.11,12,0.38,1022.00,7982.00,27450,20250404,-9.65,14620,20241120,69.63,27450,-9.65,20250404,16830,47.36,20250109,27450,-9.65,20250404,14620,69.63,20241120,2.17,Y,473980,500,54 억,,555622,N,N,1092,N,00,N +20250423,111333,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25000,50,2,0.20,840351950,33378,56.87,25100,25700,24700,32400,17500,24950,25177.07,5.11,0,-3698,25816,25382,24941,24507,24066,25600,24725,54,7450,500,17960,50,1,10867617,2717,24.46,3.13,12,0.31,1022.00,7982.00,27450,20250404,-8.93,14620,20241120,71.00,27450,-8.93,20250404,16830,48.54,20250109,27450,-8.93,20250404,14620,71.00,20241120,2.17,Y,473980,500,54 억,,555622,N,N,1092,N,00,N +20250423,101335,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25100,150,2,0.60,676179350,26795,45.65,25100,25700,24800,32400,17500,24950,25235.66,5.11,0,-2350,25816,25382,24941,24507,24066,25600,24725,54,7450,500,17960,50,1,10867617,2728,24.56,3.14,12,0.25,1022.00,7982.00,27450,20250404,-8.56,14620,20241120,71.68,27450,-8.56,20250404,16830,49.14,20250109,27450,-8.56,20250404,14620,71.68,20241120,2.17,Y,473980,500,54 억,,555622,N,N,1092,N,00,N +20250423,091341,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25400,450,2,1.80,282257100,11161,19.02,25100,25650,24950,32400,17500,24950,25290.69,5.11,0,-77,25816,25382,24941,24507,24066,25600,24725,54,7450,500,17960,50,1,10867617,2760,24.85,3.18,12,0.10,1022.00,7982.00,27450,20250404,-7.47,14620,20241120,73.73,27450,-7.47,20250404,16830,50.92,20250109,27450,-7.47,20250404,14620,73.73,20241120,2.17,Y,473980,500,54 억,,555622,N,N,1092,N,00,N 20250422,161259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24950,-450,5,-1.77,1458199400,58694,67.22,24650,25375,24500,33000,17800,25400,24844.04,5.14,0,-405,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2711,24.41,3.13,12,0.54,1022.00,7982.00,27450,20250404,-9.11,14620,20241120,70.66,27450,-9.11,20250404,16830,48.25,20250109,27450,-9.11,20250404,14620,70.66,20241120,2.26,Y,473980,500,54 억,,559050,N,N,1092,N,00,N 20250422,151323,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24750,-650,5,-2.56,1386135000,55794,63.90,24650,25375,24500,33000,17800,25400,24843.80,5.14,0,170,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2690,24.22,3.10,12,0.51,1022.00,7982.00,27450,20250404,-9.84,14620,20241120,69.29,27450,-9.84,20250404,16830,47.06,20250109,27450,-9.84,20250404,14620,69.29,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N 20250422,141324,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24850,-550,5,-2.17,1178703200,47421,54.31,24650,25375,24500,33000,17800,25400,24856.14,5.14,0,4132,27200,26300,25500,24600,23800,25900,24200,54,7600,500,18280,50,1,10867617,2701,24.32,3.11,12,0.44,1022.00,7982.00,27450,20250404,-9.47,14620,20241120,69.97,27450,-9.47,20250404,16830,47.65,20250109,27450,-9.47,20250404,14620,69.97,20241120,2.26,Y,473980,500,54 억,,559050,N,N,2075,N,00,N diff --git a/474170/price/prices-20250401.csv b/474170/price/prices-20250401.csv index 3eb4e8d9d265..9397705a7bf4 100644 --- a/474170/price/prices-20250401.csv +++ b/474170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,150,2,1.69,654578325,72851,104.09,9030,9150,8910,11530,6210,8870,8985.17,1.03,0,11496,9163,9016,8903,8756,8643,9090,8830,89,2660,500,5490,10,1,17727696,1599,-120.27,2.62,12,0.41,-75.00,3440.00,19180,20241021,-52.97,7110,20250409,26.86,13380,-32.59,20250214,7110,26.86,20250409,19180,-52.97,20241021,7110,26.86,20250409,2.89,Y,474170,500,88 억,,182604,N,N,1917,N,00,N +20250423,151331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,110,2,1.24,625118575,69583,99.42,9030,9150,8910,11530,6210,8870,8983.78,1.03,0,9500,9163,9016,8903,8756,8643,9090,8830,89,2660,500,5490,10,1,17727696,1592,-119.73,2.61,12,0.39,-75.00,3440.00,19180,20241021,-53.18,7110,20250409,26.30,13380,-32.88,20250214,7110,26.30,20250409,19180,-53.18,20241021,7110,26.30,20250409,2.89,Y,474170,500,88 억,,182604,N,N,2773,N,00,N +20250423,141330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,80,2,0.90,493497725,54915,78.46,9030,9150,8910,11530,6210,8870,8986.57,1.03,0,1644,9163,9016,8903,8756,8643,9090,8830,89,2660,500,5490,10,1,17727696,1587,-119.33,2.60,12,0.31,-75.00,3440.00,19180,20241021,-53.34,7110,20250409,25.88,13380,-33.11,20250214,7110,25.88,20250409,19180,-53.34,20241021,7110,25.88,20250409,2.89,Y,474170,500,88 억,,182604,N,N,2773,N,00,N +20250423,131329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,70,2,0.79,441718035,49134,70.20,9030,9150,8910,11530,6210,8870,8990.07,1.03,0,2456,9163,9016,8903,8756,8643,9090,8830,89,2660,500,5490,10,1,17727696,1585,-119.20,2.60,12,0.28,-75.00,3440.00,19180,20241021,-53.39,7110,20250409,25.74,13380,-33.18,20250214,7110,25.74,20250409,19180,-53.39,20241021,7110,25.74,20250409,2.89,Y,474170,500,88 억,,182604,N,N,2773,N,00,N +20250423,121333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,70,2,0.79,407016965,45246,64.65,9030,9150,8910,11530,6210,8870,8995.65,1.03,0,2569,9163,9016,8903,8756,8643,9090,8830,89,2660,500,5490,10,1,17727696,1585,-119.20,2.60,12,0.26,-75.00,3440.00,19180,20241021,-53.39,7110,20250409,25.74,13380,-33.18,20250214,7110,25.74,20250409,19180,-53.39,20241021,7110,25.74,20250409,2.89,Y,474170,500,88 억,,182604,N,N,2773,N,00,N +20250423,111333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,80,2,0.90,349784250,38841,55.50,9030,9150,8920,11530,6210,8870,9005.54,1.03,0,1343,9163,9016,8903,8756,8643,9090,8830,89,2660,500,5490,10,1,17727696,1587,-119.33,2.60,12,0.22,-75.00,3440.00,19180,20241021,-53.34,7110,20250409,25.88,13380,-33.11,20250214,7110,25.88,20250409,19180,-53.34,20241021,7110,25.88,20250409,2.89,Y,474170,500,88 억,,182604,N,N,2773,N,00,N +20250423,101336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,120,2,1.35,263327820,29198,41.72,9030,9150,8940,11530,6210,8870,9018.69,1.03,0,115,9163,9016,8903,8756,8643,9090,8830,89,2660,500,5490,10,1,17727696,1594,-119.87,2.61,12,0.16,-75.00,3440.00,19180,20241021,-53.13,7110,20250409,26.44,13380,-32.81,20250214,7110,26.44,20250409,19180,-53.13,20241021,7110,26.44,20250409,2.89,Y,474170,500,88 억,,182604,N,N,2773,N,00,N +20250423,091342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,150,2,1.69,112870770,12487,17.84,9030,9150,8940,11530,6210,8870,9039.06,1.03,0,-2771,9163,9016,8903,8756,8643,9090,8830,89,2660,500,5490,10,1,17727696,1599,-120.27,2.62,12,0.07,-75.00,3440.00,19180,20241021,-52.97,7110,20250409,26.86,13380,-32.59,20250214,7110,26.86,20250409,19180,-52.97,20241021,7110,26.86,20250409,2.89,Y,474170,500,88 억,,182604,N,N,2773,N,00,N 20250422,161300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8870,-120,5,-1.33,624360985,69990,66.11,8800,9050,8790,11680,6300,8990,8920.72,1.01,0,3599,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1572,-118.27,2.58,12,0.39,-75.00,3440.00,19180,20241021,-53.75,7110,20250409,24.75,13380,-33.71,20250214,7110,24.75,20250409,19180,-53.75,20241021,7110,24.75,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2773,N,00,N 20250422,151323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-90,5,-1.00,603585825,67649,63.90,8800,9050,8790,11680,6300,8990,8922.32,1.01,0,2477,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1578,-118.67,2.59,12,0.38,-75.00,3440.00,19180,20241021,-53.60,7110,20250409,25.18,13380,-33.48,20250214,7110,25.18,20250409,19180,-53.60,20241021,7110,25.18,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N 20250422,141324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8890,-100,5,-1.11,498571835,55841,52.74,8800,9050,8790,11680,6300,8990,8928.42,1.01,0,820,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1576,-118.53,2.58,12,0.31,-75.00,3440.00,19180,20241021,-53.65,7110,20250409,25.04,13380,-33.56,20250214,7110,25.04,20250409,19180,-53.65,20241021,7110,25.04,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N diff --git a/474490/price/prices-20250401.csv b/474490/price/prices-20250401.csv index 5642e7100179..36567fa39440 100644 --- a/474490/price/prices-20250401.csv +++ b/474490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,14927615,7485,438.49,2000,2000,1990,2595,1400,1999,1994.34,0.03,0,131,2005,2002,1997,1994,1989,1999,1991,6,596,100,1390,1,1,5510000,110,45.34,1.00,12,0.14,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,-0.50,20250224,1928,3.48,20250408,3300,-39.55,20240502,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1784,N,N,0,N,00,N +20250423,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,14849848,7446,436.20,2000,2000,1990,2595,1400,1999,1994.34,0.03,0,136,2005,2002,1997,1994,1989,1999,1991,6,596,100,1390,1,1,5510000,110,45.30,1.00,12,0.14,44.00,1986.00,3300,20240502,-39.61,1928,20250408,3.37,2005,-0.60,20250224,1928,3.37,20250408,3300,-39.61,20240502,1928,3.37,20250408,0.00,Y,474490,100,5 억,,1784,N,N,0,N,00,N +20250423,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,14441283,7241,424.19,2000,2000,1990,2595,1400,1999,1994.38,0.03,0,136,2005,2002,1997,1994,1989,1999,1991,6,596,100,1390,1,1,5510000,110,45.30,1.00,12,0.13,44.00,1986.00,3300,20240502,-39.61,1928,20250408,3.37,2005,-0.60,20250224,1928,3.37,20250408,3300,-39.61,20240502,1928,3.37,20250408,0.00,Y,474490,100,5 억,,1784,N,N,0,N,00,N +20250423,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,14052646,7046,412.77,2000,2000,1990,2595,1400,1999,1994.41,0.03,0,136,2005,2002,1997,1994,1989,1999,1991,6,596,100,1390,1,1,5510000,110,45.30,1.00,12,0.13,44.00,1986.00,3300,20240502,-39.61,1928,20250408,3.37,2005,-0.60,20250224,1928,3.37,20250408,3300,-39.61,20240502,1928,3.37,20250408,0.00,Y,474490,100,5 억,,1784,N,N,0,N,00,N +20250423,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,11672381,5852,342.82,2000,2000,1990,2595,1400,1999,1994.60,0.03,0,136,2005,2002,1997,1994,1989,1999,1991,6,596,100,1390,1,1,5510000,110,45.32,1.00,12,0.11,44.00,1986.00,3300,20240502,-39.58,1928,20250408,3.42,2005,-0.55,20250224,1928,3.42,20250408,3300,-39.58,20240502,1928,3.42,20250408,0.00,Y,474490,100,5 억,,1784,N,N,0,N,00,N +20250423,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,11303485,5667,331.99,2000,2000,1990,2595,1400,1999,1994.62,0.03,0,136,2005,2002,1997,1994,1989,1999,1991,6,596,100,1390,1,1,5510000,110,45.32,1.00,12,0.10,44.00,1986.00,3300,20240502,-39.58,1928,20250408,3.42,2005,-0.55,20250224,1928,3.42,20250408,3300,-39.58,20240502,1928,3.42,20250408,0.00,Y,474490,100,5 억,,1784,N,N,0,N,00,N +20250423,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-7,5,-0.35,10912788,5471,320.50,2000,2000,1990,2595,1400,1999,1994.66,0.03,0,128,2005,2002,1997,1994,1989,1999,1991,6,596,100,1390,1,1,5510000,110,45.27,1.00,12,0.10,44.00,1986.00,3300,20240502,-39.64,1928,20250408,3.32,2005,-0.65,20250224,1928,3.32,20250408,3300,-39.64,20240502,1928,3.32,20250408,0.00,Y,474490,100,5 억,,1784,N,N,0,N,00,N +20250423,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,108000,54,3.16,2000,2000,2000,2595,1400,1999,2000.00,0.03,0,54,2005,2002,1997,1994,1989,1999,1991,6,596,100,1390,5,1,5510000,110,45.45,1.01,12,0.00,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,-0.25,20250224,1928,3.73,20250408,3300,-39.39,20240502,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1784,N,N,0,N,00,N 20250422,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,6,2,0.30,3402476,1707,33.06,2000,2000,1992,2590,1396,1993,1993.25,0.03,0,-1229,2009,2000,1996,1987,1983,1999,1986,6,597,100,1390,1,1,5510000,110,45.43,1.01,12,0.03,44.00,1986.00,3300,20240502,-39.42,1928,20250408,3.68,2005,-0.30,20250224,1928,3.68,20250408,3300,-39.42,20240502,1928,3.68,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N 20250422,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-1,5,-0.05,3330687,1671,32.36,2000,2000,1992,2590,1396,1993,1993.23,0.03,0,-1204,2009,2000,1996,1987,1983,1999,1986,6,597,100,1390,1,1,5510000,110,45.27,1.00,12,0.03,44.00,1986.00,3300,20240502,-39.64,1928,20250408,3.32,2005,-0.65,20250224,1928,3.32,20250408,3300,-39.64,20240502,1928,3.32,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N 20250422,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-1,5,-0.05,2808769,1409,27.29,2000,2000,1992,2590,1396,1993,1993.45,0.03,0,-944,2009,2000,1996,1987,1983,1999,1986,6,597,100,1390,1,1,5510000,110,45.27,1.00,12,0.03,44.00,1986.00,3300,20240502,-39.64,1928,20250408,3.32,2005,-0.65,20250224,1928,3.32,20250408,3300,-39.64,20240502,1928,3.32,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N diff --git a/474610/price/prices-20250401.csv b/474610/price/prices-20250401.csv index bd62829a8566..894183a14c26 100644 --- a/474610/price/prices-20250401.csv +++ b/474610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,20,2,0.38,1447967510,274521,44.24,5330,5370,5200,6860,3700,5280,5274.52,4.36,0,5847,5760,5520,5360,5120,4960,5640,5240,13,1580,100,3270,10,1,12924863,685,-16.26,1.56,12,2.12,-326.00,3396.00,8410,20241119,-36.98,3595,20241230,47.43,7140,-25.77,20250306,3715,42.66,20250109,8410,-36.98,20241119,3595,47.43,20241230,5.18,Y,474610,100,12 억,,564168,N,N,3178,N,00,N +20250423,151332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,-10,5,-0.19,1394925060,264494,42.62,5330,5370,5200,6860,3700,5280,5273.94,4.36,0,1791,5760,5520,5360,5120,4960,5640,5240,13,1580,100,3270,10,1,12924863,681,-16.17,1.55,12,2.05,-326.00,3396.00,8410,20241119,-37.34,3595,20241230,46.59,7140,-26.19,20250306,3715,41.86,20250109,8410,-37.34,20241119,3595,46.59,20241230,5.18,Y,474610,100,12 억,,564168,N,N,6389,N,00,N +20250423,141330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,10,2,0.19,1177884285,223553,36.03,5330,5370,5200,6860,3700,5280,5268.93,4.36,0,7711,5760,5520,5360,5120,4960,5640,5240,13,1580,100,3270,10,1,12924863,684,-16.23,1.56,12,1.73,-326.00,3396.00,8410,20241119,-37.10,3595,20241230,47.15,7140,-25.91,20250306,3715,42.40,20250109,8410,-37.10,20241119,3595,47.15,20241230,5.18,Y,474610,100,12 억,,564168,N,N,6389,N,00,N +20250423,131330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,10,2,0.19,1058236255,200965,32.39,5330,5370,5200,6860,3700,5280,5265.77,4.36,0,7921,5760,5520,5360,5120,4960,5640,5240,13,1580,100,3270,10,1,12924863,684,-16.23,1.56,12,1.55,-326.00,3396.00,8410,20241119,-37.10,3595,20241230,47.15,7140,-25.91,20250306,3715,42.40,20250109,8410,-37.10,20241119,3595,47.15,20241230,5.18,Y,474610,100,12 억,,564168,N,N,6389,N,00,N +20250423,121333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,40,2,0.76,980627325,186320,30.03,5330,5370,5200,6860,3700,5280,5263.14,4.36,0,5343,5760,5520,5360,5120,4960,5640,5240,13,1580,100,3270,10,1,12924863,688,-16.32,1.57,12,1.44,-326.00,3396.00,8410,20241119,-36.74,3595,20241230,47.98,7140,-25.49,20250306,3715,43.20,20250109,8410,-36.74,20241119,3595,47.98,20241230,5.18,Y,474610,100,12 억,,564168,N,N,6389,N,00,N +20250423,111333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5260,-20,5,-0.38,863432675,164162,26.46,5330,5370,5200,6860,3700,5280,5259.64,4.36,0,-1203,5760,5520,5360,5120,4960,5640,5240,13,1580,100,3270,10,1,12924863,680,-16.13,1.55,12,1.27,-326.00,3396.00,8410,20241119,-37.46,3595,20241230,46.31,7140,-26.33,20250306,3715,41.59,20250109,8410,-37.46,20241119,3595,46.31,20241230,5.18,Y,474610,100,12 억,,564168,N,N,6389,N,00,N +20250423,101336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-50,5,-0.95,717009665,136330,21.97,5330,5370,5200,6860,3700,5280,5259.37,4.36,0,-2002,5760,5520,5360,5120,4960,5640,5240,13,1580,100,3270,10,1,12924863,676,-16.04,1.54,12,1.05,-326.00,3396.00,8410,20241119,-37.81,3595,20241230,45.48,7140,-26.75,20250306,3715,40.78,20250109,8410,-37.81,20241119,3595,45.48,20241230,5.18,Y,474610,100,12 억,,564168,N,N,6389,N,00,N +20250423,091342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5290,10,2,0.19,217818475,41170,6.63,5330,5370,5250,6860,3700,5280,5290.71,4.36,0,-16115,5760,5520,5360,5120,4960,5640,5240,13,1580,100,3270,10,1,12924863,684,-16.23,1.56,12,0.32,-326.00,3396.00,8410,20241119,-37.10,3595,20241230,47.15,7140,-25.91,20250306,3715,42.40,20250109,8410,-37.10,20241119,3595,47.15,20241230,5.18,Y,474610,100,12 억,,564168,N,N,6389,N,00,N 20250422,161300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,-30,5,-0.56,3340702545,618637,161.27,5250,5600,5200,6900,3720,5310,5400.12,3.86,0,65345,5510,5410,5350,5250,5190,5380,5220,13,1590,100,3290,10,1,12924863,682,-16.20,1.55,12,4.79,-326.00,3396.00,8410,20241119,-37.22,3595,20241230,46.87,7140,-26.05,20250306,3715,42.13,20250109,8410,-37.22,20241119,3595,46.87,20241230,5.14,Y,474610,100,12 억,,498757,N,N,6389,N,00,N 20250422,151324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,-30,5,-0.56,3254238105,602256,157.00,5250,5600,5200,6900,3720,5310,5403.41,3.86,0,56211,5510,5410,5350,5250,5190,5380,5220,13,1590,100,3290,10,1,12924863,682,-16.20,1.55,12,4.66,-326.00,3396.00,8410,20241119,-37.22,3595,20241230,46.87,7140,-26.05,20250306,3715,42.13,20250109,8410,-37.22,20241119,3595,46.87,20241230,5.14,Y,474610,100,12 억,,498757,N,N,258,N,00,N 20250422,141324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,10,2,0.19,2829315625,521492,135.95,5250,5600,5220,6900,3720,5310,5425.42,3.86,0,34898,5510,5410,5350,5250,5190,5380,5220,13,1590,100,3290,10,1,12924863,688,-16.32,1.57,12,4.03,-326.00,3396.00,8410,20241119,-36.74,3595,20241230,47.98,7140,-25.49,20250306,3715,43.20,20250109,8410,-36.74,20241119,3595,47.98,20241230,5.14,Y,474610,100,12 억,,498757,N,N,258,N,00,N diff --git a/474660/price/prices-20250401.csv b/474660/price/prices-20250401.csv index 3c1e06d85860..55f2819fa3ca 100644 --- a/474660/price/prices-20250401.csv +++ b/474660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1475675,712,62.18,2080,2080,2070,2700,1460,2080,2072.58,0.87,0,123,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.01,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47960,N,N,0,N,00,N +20250423,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1471515,710,62.01,2080,2080,2070,2700,1460,2080,2072.56,0.87,0,123,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.01,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47960,N,N,0,N,00,N +20250423,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,1461155,705,61.57,2080,2080,2070,2700,1460,2080,2072.56,0.87,0,123,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5520000,114,-172.50,1.06,12,0.01,-12.00,1949.00,5300,20240415,-60.94,1980,20241230,4.55,2150,-3.72,20250320,1995,3.76,20250102,2200,-5.91,20240710,1980,4.55,20241230,0.05,Y,474660,100,5 억,,47960,N,N,0,N,00,N +20250423,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,458670,221,19.30,2080,2080,2075,2700,1460,2080,2075.43,0.87,0,123,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47960,N,N,0,N,00,N +20250423,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,458670,221,19.30,2080,2080,2075,2700,1460,2080,2075.43,0.87,0,123,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47960,N,N,0,N,00,N +20250423,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,458670,221,19.30,2080,2080,2075,2700,1460,2080,2075.43,0.87,0,123,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47960,N,N,0,N,00,N +20250423,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,458670,221,19.30,2080,2080,2075,2700,1460,2080,2075.43,0.87,0,123,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47960,N,N,0,N,00,N +20250423,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,35360,17,1.48,2080,2080,2080,2700,1460,2080,2080.00,0.87,0,0,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47960,N,N,0,N,00,N 20250422,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2371480,1145,78.00,2085,2090,2070,2715,1465,2090,2071.16,0.87,0,-7,2106,2097,2086,2077,2066,2092,2072,6,625,100,1460,5,1,5520000,115,-173.33,1.07,12,0.02,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,2200,-5.45,20240710,1980,5.05,20241230,0.05,Y,474660,100,5 억,,47967,N,N,0,N,00,N 20250422,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,2348600,1134,77.25,2085,2090,2070,2715,1465,2090,2071.08,0.87,0,-7,2106,2097,2086,2077,2066,2092,2072,6,625,100,1460,5,1,5520000,115,-172.92,1.06,12,0.02,-12.00,1949.00,5300,20240415,-60.85,1980,20241230,4.80,2150,-3.49,20250320,1995,4.01,20250102,2200,-5.68,20240710,1980,4.80,20241230,0.05,Y,474660,100,5 억,,47967,N,N,0,N,00,N 20250422,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,2340295,1130,76.98,2085,2090,2070,2715,1465,2090,2071.06,0.87,0,-10,2106,2097,2086,2077,2066,2092,2072,6,625,100,1460,5,1,5520000,114,-172.50,1.06,12,0.02,-12.00,1949.00,5300,20240415,-60.94,1980,20241230,4.55,2150,-3.72,20250320,1995,3.76,20250102,2200,-5.91,20240710,1980,4.55,20241230,0.05,Y,474660,100,5 억,,47967,N,N,0,N,00,N diff --git a/474930/price/prices-20250401.csv b/474930/price/prices-20250401.csv index 63b20efb307b..3e424e75acec 100644 --- a/474930/price/prices-20250401.csv +++ b/474930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1386924,657,9.34,2130,2130,2110,2760,1490,2125,2111.00,25.29,0,-1,2141,2132,2116,2107,2091,2137,2112,4,635,100,1480,5,1,3620000,77,81.54,1.15,12,0.02,26.00,1840.00,6070,20240422,-65.07,2030,20241230,4.43,2170,-2.30,20250324,2050,3.41,20250102,2330,-9.01,20240718,2030,4.43,20241230,0.00,Y,474930,100,3 억,,915553,N,N,0,N,00,N +20250423,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1350954,640,9.10,2130,2130,2110,2760,1490,2125,2110.87,25.29,0,-1,2141,2132,2116,2107,2091,2137,2112,4,635,100,1480,5,1,3620000,76,81.15,1.15,12,0.02,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,2330,-9.44,20240718,2030,3.94,20241230,0.00,Y,474930,100,3 억,,915553,N,N,0,N,00,N +20250423,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1150504,545,7.75,2130,2130,2110,2760,1490,2125,2111.02,25.29,0,-1,2141,2132,2116,2107,2091,2137,2112,4,635,100,1480,5,1,3620000,76,81.15,1.15,12,0.02,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,2330,-9.44,20240718,2030,3.94,20241230,0.00,Y,474930,100,3 억,,915553,N,N,0,N,00,N +20250423,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,956379,453,6.44,2130,2130,2110,2760,1490,2125,2111.21,25.29,0,-1,2141,2132,2116,2107,2091,2137,2112,4,635,100,1480,5,1,3620000,76,81.15,1.15,12,0.01,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,2330,-9.44,20240718,2030,3.94,20241230,0.00,Y,474930,100,3 억,,915553,N,N,0,N,00,N +20250423,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,762255,361,5.13,2130,2130,2110,2760,1490,2125,2111.51,25.29,0,-1,2141,2132,2116,2107,2091,2137,2112,4,635,100,1480,5,1,3620000,76,81.15,1.15,12,0.01,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,2330,-9.44,20240718,2030,3.94,20241230,0.00,Y,474930,100,3 억,,915553,N,N,0,N,00,N +20250423,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,343975,163,2.32,2130,2130,2110,2760,1490,2125,2110.28,25.29,0,-1,2141,2132,2116,2107,2091,2137,2112,4,635,100,1480,5,1,3620000,76,81.15,1.15,12,0.00,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,2330,-9.44,20240718,2030,3.94,20241230,0.00,Y,474930,100,3 억,,915553,N,N,0,N,00,N +20250423,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,151965,72,1.02,2130,2130,2110,2760,1490,2125,2110.62,25.29,0,-1,2141,2132,2116,2107,2091,2137,2112,4,635,100,1480,5,1,3620000,76,81.15,1.15,12,0.00,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,2330,-9.44,20240718,2030,3.94,20241230,0.00,Y,474930,100,3 억,,915553,N,N,0,N,00,N +20250423,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2130,1,0.01,2130,2130,2130,2760,1490,2125,2130.00,25.29,0,0,2141,2132,2116,2107,2091,2137,2112,4,635,100,1480,5,1,3620000,77,81.92,1.16,12,0.00,26.00,1840.00,6070,20240422,-64.91,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,2330,-8.58,20240718,2030,4.93,20241230,0.00,Y,474930,100,3 억,,915553,N,N,0,N,00,N 20250422,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,14907360,7033,35.22,2105,2125,2100,2765,1495,2130,2119.63,25.31,0,-1098,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,77,81.73,1.15,12,0.19,26.00,1840.00,6070,20240422,-64.99,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,Y,474930,100,3 억,,916073,N,N,0,N,00,N 20250422,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,14818260,6991,35.01,2105,2125,2100,2765,1495,2130,2119.62,25.31,0,-1082,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,76,81.15,1.15,12,0.19,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,Y,474930,100,3 억,,916073,N,N,0,N,00,N 20250422,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,14556560,6867,34.39,2105,2125,2100,2765,1495,2130,2119.78,25.31,0,-961,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,76,81.15,1.15,12,0.19,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,Y,474930,100,3 억,,916073,N,N,0,N,00,N diff --git a/475150/price/prices-20250401.csv b/475150/price/prices-20250401.csv index ef31219a79fd..92b974b2950e 100644 --- a/475150/price/prices-20250401.csv +++ b/475150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161308,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18450,1720,2,10.28,70821398355,3916594,60.30,18650,18700,17310,21700,11720,16730,18082.17,2.46,0,46815,18590,17660,16010,15080,13430,18125,15545,68,4970,200,11710,10,1,33754042,6228,27.09,2.56,12,11.60,681.00,7193.00,27585,20240523,-33.12,10667,20240805,72.96,18700,-1.34,20250423,11500,60.43,20250210,33100,-44.26,20240523,11500,60.43,20250210,2.72,Y,475150,200,67 억,,828743,N,N,53292,N,00,N +20250423,151333,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18590,1860,2,11.12,63645336365,3528168,54.32,18650,18660,17310,21700,11720,16730,18039.20,2.46,0,64935,18590,17660,16010,15080,13430,18125,15545,68,4970,200,11710,10,1,33754042,6275,27.30,2.58,12,10.45,681.00,7193.00,27585,20240523,-32.61,10667,20240805,74.28,18660,-0.38,20250423,11500,61.65,20250210,33100,-43.84,20240523,11500,61.65,20250210,2.72,Y,475150,200,67 억,,828743,N,N,89399,N,00,N +20250423,141331,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17920,1190,2,7.11,52168248895,2899913,44.65,18650,18660,17310,21700,11720,16730,17989.59,2.46,0,37431,18590,17660,16010,15080,13430,18125,15545,68,4970,200,11710,10,1,33754042,6049,26.31,2.49,12,8.59,681.00,7193.00,27585,20240523,-35.04,10667,20240805,67.99,18660,-3.97,20250423,11500,55.83,20250210,33100,-45.86,20240523,11500,55.83,20250210,2.72,Y,475150,200,67 억,,828743,N,N,89399,N,00,N +20250423,131330,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17940,1210,2,7.23,47687864110,2651004,40.82,18650,18660,17310,21700,11720,16730,17988.61,2.46,0,36140,18590,17660,16010,15080,13430,18125,15545,68,4970,200,11710,10,1,33754042,6055,26.34,2.49,12,7.85,681.00,7193.00,27585,20240523,-34.96,10667,20240805,68.18,18660,-3.86,20250423,11500,56.00,20250210,33100,-45.80,20240523,11500,56.00,20250210,2.72,Y,475150,200,67 억,,828743,N,N,89399,N,00,N +20250423,121334,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17770,1040,2,6.22,44178663075,2455333,37.80,18650,18660,17310,21700,11720,16730,17992.94,2.46,0,15295,18590,17660,16010,15080,13430,18125,15545,68,4970,200,11710,10,1,33754042,5998,26.09,2.47,12,7.27,681.00,7193.00,27585,20240523,-35.58,10667,20240805,66.59,18660,-4.77,20250423,11500,54.52,20250210,33100,-46.31,20240523,11500,54.52,20250210,2.72,Y,475150,200,67 억,,828743,N,N,89399,N,00,N +20250423,111334,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17750,1020,2,6.10,41088207455,2280616,35.11,18650,18660,17310,21700,11720,16730,18016.28,2.46,0,-2780,18590,17660,16010,15080,13430,18125,15545,68,4970,200,11710,10,1,33754042,5991,26.06,2.47,12,6.76,681.00,7193.00,27585,20240523,-35.65,10667,20240805,66.40,18660,-4.88,20250423,11500,54.35,20250210,33100,-46.37,20240523,11500,54.35,20250210,2.72,Y,475150,200,67 억,,828743,N,N,89399,N,00,N +20250423,101337,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,17480,750,2,4.48,31944006425,1770078,27.25,18650,18660,17310,21700,11720,16730,18046.67,2.46,0,-10728,18590,17660,16010,15080,13430,18125,15545,68,4970,200,11710,10,1,33754042,5900,25.67,2.43,12,5.24,681.00,7193.00,27585,20240523,-36.63,10667,20240805,63.87,18660,-6.32,20250423,11500,52.00,20250210,33100,-47.19,20240523,11500,52.00,20250210,2.72,Y,475150,200,67 억,,828743,N,N,89399,N,00,N +20250423,091343,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18450,1720,2,10.28,13978157585,765905,11.79,18650,18660,17820,21700,11720,16730,18250.51,2.46,0,-35015,18590,17660,16010,15080,13430,18125,15545,68,4970,200,11710,10,1,33754042,6228,27.09,2.56,12,2.27,681.00,7193.00,27585,20240523,-33.12,10667,20240805,72.96,18660,-1.13,20250423,11500,60.43,20250210,33100,-44.26,20240523,11500,60.43,20250210,2.72,Y,475150,200,67 억,,828743,N,N,89399,N,00,N 20250422,161301,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16730,2470,2,17.32,104551460850,6494952,8785.15,14390,16940,14360,18530,9990,14260,16096.99,2.62,0,-50232,14693,14476,14363,14146,14033,14420,14090,68,4270,200,9980,10,1,33754042,5647,24.57,2.33,12,19.24,681.00,7193.00,27585,20240523,-39.35,10667,20240805,56.84,16940,-1.24,20250422,11500,45.48,20250210,33100,-49.46,20240523,11500,45.48,20250210,2.72,Y,475150,200,67 억,,885949,N,N,89341,N,00,N 20250422,151325,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,16890,2630,2,18.44,96914817635,6037940,8166.99,14390,16940,14360,18530,9990,14260,16050.97,2.62,0,-3553,14693,14476,14363,14146,14033,14420,14090,68,4270,200,9980,10,1,33754042,5701,24.80,2.35,12,17.89,681.00,7193.00,27585,20240523,-38.77,10667,20240805,58.34,16940,-0.30,20250422,11500,46.87,20250210,33100,-48.97,20240523,11500,46.87,20250210,2.72,Y,475150,200,67 억,,885949,N,N,5767,N,00,N 20250422,141325,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,15890,1630,2,11.43,68226545230,4276490,5784.43,14390,16940,14360,18530,9990,14260,15953.87,2.62,0,-19216,14693,14476,14363,14146,14033,14420,14090,68,4270,200,9980,10,1,33754042,5364,23.33,2.21,12,12.67,681.00,7193.00,27585,20240523,-42.40,10667,20240805,48.96,16940,-6.20,20250422,11500,38.17,20250210,33100,-51.99,20240523,11500,38.17,20250210,2.72,Y,475150,200,67 억,,885949,N,N,5767,N,00,N diff --git a/475240/price/prices-20250401.csv b/475240/price/prices-20250401.csv index 943ca77759d9..e8b15d22f8cc 100644 --- a/475240/price/prices-20250401.csv +++ b/475240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5208310,2468,60.88,2110,2120,2110,2755,1485,2120,2110.34,1.67,0,0,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.57,1.08,12,0.08,35.00,1956.00,2285,20240419,-7.22,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2280,-7.02,20240716,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53382,N,N,0,N,00,N +20250423,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5157495,2444,60.29,2110,2120,2110,2755,1485,2120,2110.27,1.67,0,0,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.43,1.08,12,0.08,35.00,1956.00,2285,20240419,-7.44,2045,20241204,3.42,2170,-2.53,20250224,2070,2.17,20250120,2280,-7.24,20240716,2045,3.42,20241204,0.00,Y,475240,100,3 억,,53382,N,N,0,N,00,N +20250423,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,4580915,2171,53.55,2110,2120,2110,2755,1485,2120,2110.05,1.67,0,0,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.29,1.08,12,0.07,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2280,-7.46,20240716,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53382,N,N,0,N,00,N +20250423,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1825250,865,21.34,2110,2120,2110,2755,1485,2120,2110.12,1.67,0,0,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.29,1.08,12,0.03,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2280,-7.46,20240716,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53382,N,N,0,N,00,N +20250423,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1394810,661,16.30,2110,2120,2110,2755,1485,2120,2110.15,1.67,0,0,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.29,1.08,12,0.02,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2280,-7.46,20240716,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53382,N,N,0,N,00,N +20250423,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,964370,457,11.27,2110,2120,2110,2755,1485,2120,2110.22,1.67,0,0,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.29,1.08,12,0.01,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2280,-7.46,20240716,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53382,N,N,0,N,00,N +20250423,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,533930,253,6.24,2110,2120,2110,2755,1485,2120,2110.40,1.67,0,0,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.29,1.08,12,0.01,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2280,-7.46,20240716,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53382,N,N,0,N,00,N +20250423,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,1.67,0,0,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.57,1.08,12,0.00,35.00,1956.00,2285,20240419,-7.22,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2280,-7.02,20240716,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53382,N,N,0,N,00,N 20250422,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8566398,4054,42.19,2120,2120,2105,2755,1485,2120,2113.07,1.67,0,-1300,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.57,1.08,12,0.13,35.00,1956.00,2285,20240419,-7.22,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240422,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N 20250422,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,8486108,4016,41.80,2120,2120,2105,2755,1485,2120,2113.07,1.67,0,-1273,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.29,1.08,12,0.13,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2285,-7.66,20240422,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N 20250422,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,7935398,3755,39.08,2120,2120,2105,2755,1485,2120,2113.29,1.67,0,-1012,2130,2125,2115,2110,2100,2127,2112,3,635,100,1480,5,1,3200000,68,60.29,1.08,12,0.12,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2285,-7.66,20240422,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N diff --git a/475250/price/prices-20250401.csv b/475250/price/prices-20250401.csv index 2c20c6ff389d..224bc5ccdec1 100644 --- a/475250/price/prices-20250401.csv +++ b/475250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,943890,446,33.48,2110,2125,2110,2775,1495,2135,2116.35,0.19,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3700000,79,59.03,1.08,12,0.01,36.00,1967.00,5200,20240424,-59.13,2000,20241224,6.25,2190,-2.97,20250320,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,Y,475250,100,3 억,,6862,N,N,0,N,00,N +20250423,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,892935,422,31.68,2110,2125,2110,2775,1495,2135,2115.96,0.19,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3700000,78,58.61,1.07,12,0.01,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,6862,N,N,0,N,00,N +20250423,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,797985,377,28.30,2110,2125,2110,2775,1495,2135,2116.67,0.19,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3700000,78,58.61,1.07,12,0.01,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,6862,N,N,0,N,00,N +20250423,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,707255,334,25.08,2110,2125,2110,2775,1495,2135,2117.53,0.19,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3700000,78,58.61,1.07,12,0.01,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,6862,N,N,0,N,00,N +20250423,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,618635,292,21.92,2110,2125,2110,2775,1495,2135,2118.61,0.19,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3700000,78,58.61,1.07,12,0.01,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,6862,N,N,0,N,00,N +20250423,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,347270,164,12.31,2110,2125,2110,2775,1495,2135,2117.50,0.19,0,0,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3700000,78,58.61,1.07,12,0.00,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,6862,N,N,0,N,00,N +20250423,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,78085,37,2.78,2110,2125,2110,2775,1495,2135,2110.41,0.19,0,0,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3700000,78,58.61,1.07,12,0.00,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,6862,N,N,0,N,00,N +20250423,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.19,0,0,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,3700000,79,59.31,1.09,12,0.00,36.00,1967.00,5200,20240424,-58.94,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,5200,-58.94,20240424,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6862,N,N,0,N,00,N 20250422,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,2839325,1332,11.58,2135,2135,2110,2775,1495,2135,2131.63,0.19,0,-377,2151,2142,2131,2122,2111,2147,2127,4,640,100,1490,5,1,3700000,79,59.31,1.09,12,0.04,36.00,1967.00,5200,20240424,-58.94,2000,20241224,6.75,2190,-2.51,20250320,2025,5.43,20250102,5200,-58.94,20240424,2000,6.75,20241224,0.00,Y,475250,100,3 억,,6967,N,N,0,N,00,N 20250422,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,2820230,1323,11.50,2135,2135,2110,2775,1495,2135,2131.69,0.19,0,-371,2151,2142,2131,2122,2111,2147,2127,4,640,100,1490,5,1,3700000,78,58.75,1.08,12,0.04,36.00,1967.00,5200,20240424,-59.33,2000,20241224,5.75,2190,-3.42,20250320,2025,4.44,20250102,5200,-59.33,20240424,2000,5.75,20241224,0.00,Y,475250,100,3 억,,6967,N,N,0,N,00,N 20250422,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,2706020,1269,11.03,2135,2135,2110,2775,1495,2135,2132.40,0.19,0,-317,2151,2142,2131,2122,2111,2147,2127,4,640,100,1490,5,1,3700000,78,58.75,1.08,12,0.03,36.00,1967.00,5200,20240424,-59.33,2000,20241224,5.75,2190,-3.42,20250320,2025,4.44,20250102,5200,-59.33,20240424,2000,5.75,20241224,0.00,Y,475250,100,3 억,,6967,N,N,0,N,00,N diff --git a/475400/price/prices-20250401.csv b/475400/price/prices-20250401.csv index 3b5291fb27fa..c1563362e365 100644 --- a/475400/price/prices-20250401.csv +++ b/475400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26600,-350,5,-1.30,2972616550,111413,90.05,27500,27550,26300,35000,18900,26950,26681.08,2.75,0,-22454,27883,27416,26533,26066,25183,27650,26300,58,8050,500,18860,50,1,11608430,3088,-18.96,4.16,12,0.96,-1403.00,6396.00,50000,20250210,-46.80,14670,20241107,81.32,50000,-46.80,20250210,19790,34.41,20250409,50000,-46.80,20250210,14670,81.32,20241107,2.31,Y,475400,500,58 억,,319773,N,N,1514,N,00,N +20250423,151333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26550,-400,5,-1.48,2901129150,108727,87.88,27500,27550,26300,35000,18900,26950,26682.69,2.75,0,-23069,27883,27416,26533,26066,25183,27650,26300,58,8050,500,18860,50,1,11608430,3082,-18.92,4.15,12,0.94,-1403.00,6396.00,50000,20250210,-46.90,14670,20241107,80.98,50000,-46.90,20250210,19790,34.16,20250409,50000,-46.90,20250210,14670,80.98,20241107,2.31,Y,475400,500,58 억,,319773,N,N,1433,N,00,N +20250423,141332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26450,-500,5,-1.86,2389420475,89499,72.34,27500,27550,26300,35000,18900,26950,26697.73,2.75,0,-21457,27883,27416,26533,26066,25183,27650,26300,58,8050,500,18860,50,1,11608430,3070,-18.85,4.14,12,0.77,-1403.00,6396.00,50000,20250210,-47.10,14670,20241107,80.30,50000,-47.10,20250210,19790,33.65,20250409,50000,-47.10,20250210,14670,80.30,20241107,2.31,Y,475400,500,58 억,,319773,N,N,1433,N,00,N +20250423,131331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26450,-500,5,-1.86,2240195775,83857,67.78,27500,27550,26300,35000,18900,26950,26714.48,2.75,0,-21063,27883,27416,26533,26066,25183,27650,26300,58,8050,500,18860,50,1,11608430,3070,-18.85,4.14,12,0.72,-1403.00,6396.00,50000,20250210,-47.10,14670,20241107,80.30,50000,-47.10,20250210,19790,33.65,20250409,50000,-47.10,20250210,14670,80.30,20241107,2.31,Y,475400,500,58 억,,319773,N,N,1433,N,00,N +20250423,121335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26450,-500,5,-1.86,2127637875,79603,64.34,27500,27550,26300,35000,18900,26950,26728.11,2.75,0,-20640,27883,27416,26533,26066,25183,27650,26300,58,8050,500,18860,50,1,11608430,3070,-18.85,4.14,12,0.69,-1403.00,6396.00,50000,20250210,-47.10,14670,20241107,80.30,50000,-47.10,20250210,19790,33.65,20250409,50000,-47.10,20250210,14670,80.30,20241107,2.31,Y,475400,500,58 억,,319773,N,N,1433,N,00,N +20250423,111335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26500,-450,5,-1.67,1803170700,67303,54.40,27500,27550,26350,35000,18900,26950,26791.83,2.75,0,-18864,27883,27416,26533,26066,25183,27650,26300,58,8050,500,18860,50,1,11608430,3076,-18.89,4.14,12,0.58,-1403.00,6396.00,50000,20250210,-47.00,14670,20241107,80.64,50000,-47.00,20250210,19790,33.91,20250409,50000,-47.00,20250210,14670,80.64,20241107,2.31,Y,475400,500,58 억,,319773,N,N,1433,N,00,N +20250423,101338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26550,-400,5,-1.48,1503113125,56004,45.27,27500,27550,26350,35000,18900,26950,26839.39,2.75,0,-17139,27883,27416,26533,26066,25183,27650,26300,58,8050,500,18860,50,1,11608430,3082,-18.92,4.15,12,0.48,-1403.00,6396.00,50000,20250210,-46.90,14670,20241107,80.98,50000,-46.90,20250210,19790,34.16,20250409,50000,-46.90,20250210,14670,80.98,20241107,2.31,Y,475400,500,58 억,,319773,N,N,1433,N,00,N +20250423,091344,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26750,-200,5,-0.74,750365500,27681,22.37,27500,27550,26700,35000,18900,26950,27107.60,2.75,0,-11667,27883,27416,26533,26066,25183,27650,26300,58,8050,500,18860,50,1,11608430,3105,-19.07,4.18,12,0.24,-1403.00,6396.00,50000,20250210,-46.50,14670,20241107,82.34,50000,-46.50,20250210,19790,35.17,20250409,50000,-46.50,20250210,14670,82.34,20241107,2.31,Y,475400,500,58 억,,319773,N,N,1433,N,00,N 20250422,161302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26950,700,2,2.67,3287148125,123723,105.92,25650,27000,25650,34100,18400,26250,26568.12,2.15,0,-264,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3128,-19.21,4.21,12,1.07,-1403.00,6396.00,50000,20250210,-46.10,14670,20241107,83.71,50000,-46.10,20250210,19790,36.18,20250409,50000,-46.10,20250210,14670,83.71,20241107,2.24,Y,475400,500,58 억,,249542,N,N,1433,N,00,N 20250422,151326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26900,650,2,2.48,3102308475,116861,100.05,25650,27000,25650,34100,18400,26250,26547.02,2.15,0,609,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3123,-19.17,4.21,12,1.01,-1403.00,6396.00,50000,20250210,-46.20,14670,20241107,83.37,50000,-46.20,20250210,19790,35.93,20250409,50000,-46.20,20250210,14670,83.37,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N 20250422,141326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26700,450,2,1.71,2695120325,101679,87.05,25650,26950,25650,34100,18400,26250,26506.18,2.15,0,1896,27450,26850,26100,25500,24750,27150,25800,58,7850,500,18370,50,1,11608430,3099,-19.03,4.17,12,0.88,-1403.00,6396.00,50000,20250210,-46.60,14670,20241107,82.00,50000,-46.60,20250210,19790,34.92,20250409,50000,-46.60,20250210,14670,82.00,20241107,2.24,Y,475400,500,58 억,,249542,N,N,2571,N,00,N diff --git a/475460/price/prices-20250401.csv b/475460/price/prices-20250401.csv index 457b7864f1a0..1ec6b4507636 100644 --- a/475460/price/prices-20250401.csv +++ b/475460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15120,670,2,4.64,41191451225,2775985,60.06,14470,15590,13610,18780,10120,14450,14835.73,1.47,0,71022,16503,15476,14953,13926,13403,15215,13665,6,4330,100,10110,10,1,5587025,845,37.43,4.07,12,49.69,404.00,3716.00,20500,20250123,-26.24,9050,20250331,67.07,20500,-26.24,20250123,9050,67.07,20250331,20500,-26.24,20250123,9050,67.07,20250331,4.96,Y,475460,100,5 억,,82327,N,N,2112,N,00,N +20250423,151334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15160,710,2,4.91,39721107505,2678761,57.95,14470,15590,13610,18780,10120,14450,14828.23,1.47,0,70447,16503,15476,14953,13926,13403,15215,13665,6,4330,100,10110,10,1,5587025,847,37.52,4.08,12,47.95,404.00,3716.00,20500,20250123,-26.05,9050,20250331,67.51,20500,-26.05,20250123,9050,67.51,20250331,20500,-26.05,20250123,9050,67.51,20250331,4.96,Y,475460,100,5 억,,82327,N,N,5453,N,00,N +20250423,141332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14930,480,2,3.32,24620662670,1687540,36.51,14470,15240,13610,18780,10120,14450,14589.72,1.47,0,17775,16503,15476,14953,13926,13403,15215,13665,6,4330,100,10110,10,1,5587025,834,36.96,4.02,12,30.20,404.00,3716.00,20500,20250123,-27.17,9050,20250331,64.97,20500,-27.17,20250123,9050,64.97,20250331,20500,-27.17,20250123,9050,64.97,20250331,4.96,Y,475460,100,5 억,,82327,N,N,5453,N,00,N +20250423,131332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14670,220,2,1.52,19850350915,1367780,29.59,14470,15030,13610,18780,10120,14450,14512.85,1.47,0,18746,16503,15476,14953,13926,13403,15215,13665,6,4330,100,10110,10,1,5587025,820,36.31,3.95,12,24.48,404.00,3716.00,20500,20250123,-28.44,9050,20250331,62.10,20500,-28.44,20250123,9050,62.10,20250331,20500,-28.44,20250123,9050,62.10,20250331,4.96,Y,475460,100,5 억,,82327,N,N,5453,N,00,N +20250423,121335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14700,250,2,1.73,18526195995,1277150,27.63,14470,15030,13610,18780,10120,14450,14505.91,1.47,0,6414,16503,15476,14953,13926,13403,15215,13665,6,4330,100,10110,10,1,5587025,821,36.39,3.96,12,22.86,404.00,3716.00,20500,20250123,-28.29,9050,20250331,62.43,20500,-28.29,20250123,9050,62.43,20250331,20500,-28.29,20250123,9050,62.43,20250331,4.96,Y,475460,100,5 억,,82327,N,N,5453,N,00,N +20250423,111335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13970,-480,5,-3.32,5269504955,377593,8.17,14470,14530,13610,18780,10120,14450,13954.86,1.47,0,-6301,16503,15476,14953,13926,13403,15215,13665,6,4330,100,10110,10,1,5587025,781,34.58,3.76,12,6.76,404.00,3716.00,20500,20250123,-31.85,9050,20250331,54.36,20500,-31.85,20250123,9050,54.36,20250331,20500,-31.85,20250123,9050,54.36,20250331,4.96,Y,475460,100,5 억,,82327,N,N,5453,N,00,N +20250423,101338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14080,-370,5,-2.56,4495075995,322312,6.97,14470,14530,13610,18780,10120,14450,13945.57,1.47,0,-4581,16503,15476,14953,13926,13403,15215,13665,6,4330,100,10110,10,1,5587025,787,34.85,3.79,12,5.77,404.00,3716.00,20500,20250123,-31.32,9050,20250331,55.58,20500,-31.32,20250123,9050,55.58,20250331,20500,-31.32,20250123,9050,55.58,20250331,4.96,Y,475460,100,5 억,,82327,N,N,5453,N,00,N +20250423,091344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14040,-410,5,-2.84,1982256145,140539,3.04,14470,14530,13810,18780,10120,14450,14103.44,1.47,0,7997,16503,15476,14953,13926,13403,15215,13665,6,4330,100,10110,10,1,5587025,784,34.75,3.78,12,2.52,404.00,3716.00,20500,20250123,-31.51,9050,20250331,55.14,20500,-31.51,20250123,9050,55.14,20250331,20500,-31.51,20250123,9050,55.14,20250331,4.96,Y,475460,100,5 억,,82327,N,N,5453,N,00,N 20250422,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14450,-500,5,-3.34,70130084065,4593614,256.67,15450,15980,14430,19430,10470,14950,15267.52,1.24,0,14052,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,807,35.77,3.89,12,82.22,404.00,3716.00,20500,20250123,-29.51,9050,20250331,59.67,20500,-29.51,20250123,9050,59.67,20250331,20500,-29.51,20250123,9050,59.67,20250331,4.77,Y,475460,100,5 억,,69432,N,N,5453,N,00,N 20250422,151326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14600,-350,5,-2.34,69088344745,4521913,252.66,15450,15980,14430,19430,10470,14950,15278.57,1.24,0,7421,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,816,36.14,3.93,12,80.94,404.00,3716.00,20500,20250123,-28.78,9050,20250331,61.33,20500,-28.78,20250123,9050,61.33,20250331,20500,-28.78,20250123,9050,61.33,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N 20250422,141326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15040,90,2,0.60,66583467925,4352988,243.23,15450,15980,14430,19430,10470,14950,15296.04,1.24,0,4474,15556,15252,14656,14352,13756,15405,14505,6,4480,100,10460,10,1,5587025,840,37.23,4.05,12,77.91,404.00,3716.00,20500,20250123,-26.63,9050,20250331,66.19,20500,-26.63,20250123,9050,66.19,20250331,20500,-26.63,20250123,9050,66.19,20250331,4.77,Y,475460,100,5 억,,69432,N,N,2748,N,00,N diff --git a/475560/price/prices-20250401.csv b/475560/price/prices-20250401.csv index 0c3d1964caad..480a56c2a14f 100644 --- a/475560/price/prices-20250401.csv +++ b/475560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28150,350,2,1.26,786394250,28097,134.10,27950,28200,27800,36100,19500,27800,27988.53,0.48,0,7821,28300,28050,27850,27600,27400,28175,27725,75,8300,500,20010,50,1,14737260,4149,10.86,1.54,12,0.19,2593.00,18254.00,64500,20241106,-56.36,26100,20250409,7.85,33800,-16.72,20250328,26100,7.85,20250409,64500,-56.36,20241106,26100,7.85,20250409,0.35,Y,475560,500,75 억,,70999,N,N,1576,N,00,N +20250423,151334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28050,250,2,0.90,766772450,27399,130.77,27950,28200,27800,36100,19500,27800,27985.42,0.48,0,7548,28300,28050,27850,27600,27400,28175,27725,75,8300,500,20010,50,1,14737260,4134,10.82,1.54,12,0.19,2593.00,18254.00,64500,20241106,-56.51,26100,20250409,7.47,33800,-17.01,20250328,26100,7.47,20250409,64500,-56.51,20241106,26100,7.47,20250409,0.35,Y,475560,500,75 억,,70999,N,N,384,N,00,N +20250423,141332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28050,250,2,0.90,585339800,20944,99.96,27950,28100,27800,36100,19500,27800,27947.86,0.48,0,3804,28300,28050,27850,27600,27400,28175,27725,75,8300,500,20010,50,1,14737260,4134,10.82,1.54,12,0.14,2593.00,18254.00,64500,20241106,-56.51,26100,20250409,7.47,33800,-17.01,20250328,26100,7.47,20250409,64500,-56.51,20241106,26100,7.47,20250409,0.35,Y,475560,500,75 억,,70999,N,N,384,N,00,N +20250423,131332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27950,150,2,0.54,397028800,14228,67.91,27950,28050,27800,36100,19500,27800,27904.76,0.48,0,3230,28300,28050,27850,27600,27400,28175,27725,75,8300,500,20010,50,1,14737260,4119,10.78,1.53,12,0.10,2593.00,18254.00,64500,20241106,-56.67,26100,20250409,7.09,33800,-17.31,20250328,26100,7.09,20250409,64500,-56.67,20241106,26100,7.09,20250409,0.35,Y,475560,500,75 억,,70999,N,N,384,N,00,N +20250423,121335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27900,100,2,0.36,304851000,10931,52.17,27950,28050,27800,36100,19500,27800,27888.67,0.48,0,654,28300,28050,27850,27600,27400,28175,27725,75,8300,500,20010,50,1,14737260,4112,10.76,1.53,12,0.07,2593.00,18254.00,64500,20241106,-56.74,26100,20250409,6.90,33800,-17.46,20250328,26100,6.90,20250409,64500,-56.74,20241106,26100,6.90,20250409,0.35,Y,475560,500,75 억,,70999,N,N,384,N,00,N +20250423,111336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27950,150,2,0.54,222939550,8003,38.20,27950,28000,27800,36100,19500,27800,27857.00,0.48,0,-1258,28300,28050,27850,27600,27400,28175,27725,75,8300,500,20010,50,1,14737260,4119,10.78,1.53,12,0.05,2593.00,18254.00,64500,20241106,-56.67,26100,20250409,7.09,33800,-17.31,20250328,26100,7.09,20250409,64500,-56.67,20241106,26100,7.09,20250409,0.35,Y,475560,500,75 억,,70999,N,N,384,N,00,N +20250423,101338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27850,50,2,0.18,153301300,5505,26.27,27950,28000,27800,36100,19500,27800,27847.66,0.48,0,-2161,28300,28050,27850,27600,27400,28175,27725,75,8300,500,20010,50,1,14737260,4104,10.74,1.53,12,0.04,2593.00,18254.00,64500,20241106,-56.82,26100,20250409,6.70,33800,-17.60,20250328,26100,6.70,20250409,64500,-56.82,20241106,26100,6.70,20250409,0.35,Y,475560,500,75 억,,70999,N,N,384,N,00,N +20250423,091345,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27850,50,2,0.18,51794300,1856,8.86,27950,28000,27800,36100,19500,27800,27906.47,0.48,0,-1021,28300,28050,27850,27600,27400,28175,27725,75,8300,500,20010,50,1,14737260,4104,10.74,1.53,12,0.01,2593.00,18254.00,64500,20241106,-56.82,26100,20250409,6.70,33800,-17.60,20250328,26100,6.70,20250409,64500,-56.82,20241106,26100,6.70,20250409,0.35,Y,475560,500,75 억,,70999,N,N,384,N,00,N 20250422,161302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27800,-200,5,-0.71,583053625,20952,114.47,27700,28100,27650,36400,19600,28000,27828.07,0.49,0,-2169,28566,28282,28066,27782,27566,28175,27675,75,8400,500,20160,50,1,14737260,4097,10.72,1.52,12,0.14,2593.00,18254.00,64500,20241106,-56.90,26100,20250409,6.51,33800,-17.75,20250328,26100,6.51,20250409,64500,-56.90,20241106,26100,6.51,20250409,0.34,Y,475560,500,75 억,,72943,N,N,384,N,00,N 20250422,151326,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27800,-200,5,-0.71,569218475,20454,111.75,27700,28100,27650,36400,19600,28000,27829.20,0.49,0,-2045,28566,28282,28066,27782,27566,28175,27675,75,8400,500,20160,50,1,14737260,4097,10.72,1.52,12,0.14,2593.00,18254.00,64500,20241106,-56.90,26100,20250409,6.51,33800,-17.75,20250328,26100,6.51,20250409,64500,-56.90,20241106,26100,6.51,20250409,0.34,Y,475560,500,75 억,,72943,N,N,87,N,00,N 20250422,141327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,27750,-250,5,-0.89,483960625,17380,94.95,27700,28100,27650,36400,19600,28000,27845.84,0.49,0,-1718,28566,28282,28066,27782,27566,28175,27675,75,8400,500,20160,50,1,14737260,4090,10.70,1.52,12,0.12,2593.00,18254.00,64500,20241106,-56.98,26100,20250409,6.32,33800,-17.90,20250328,26100,6.32,20250409,64500,-56.98,20241106,26100,6.32,20250409,0.34,Y,475560,500,75 억,,72943,N,N,87,N,00,N diff --git a/475580/price/prices-20250401.csv b/475580/price/prices-20250401.csv index 97bad1a91cf5..19e6919f6756 100644 --- a/475580/price/prices-20250401.csv +++ b/475580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161310,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12210,30,2,0.25,1940108565,159807,134.17,12360,12400,12000,15830,8530,12180,12140.32,2.74,0,20871,12433,12306,12143,12016,11853,12370,12080,27,3650,200,8520,10,1,13624900,1664,51.74,2.90,12,1.17,236.00,4208.00,16450,20250217,-25.78,6720,20241115,81.70,16450,-25.78,20250217,9100,34.18,20250409,16450,-25.78,20250217,6720,81.70,20241115,4.10,Y,475580,200,27 억,,373257,N,N,979,N,00,N +20250423,151334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12210,30,2,0.25,1853401635,152702,128.20,12360,12400,12000,15830,8530,12180,12137.38,2.74,0,19768,12433,12306,12143,12016,11853,12370,12080,27,3650,200,8520,10,1,13624900,1664,51.74,2.90,12,1.12,236.00,4208.00,16450,20250217,-25.78,6720,20241115,81.70,16450,-25.78,20250217,9100,34.18,20250409,16450,-25.78,20250217,6720,81.70,20241115,4.10,Y,475580,200,27 억,,373257,N,N,2657,N,00,N +20250423,141333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12140,-40,5,-0.33,1578614415,130169,109.28,12360,12400,12000,15830,8530,12180,12127.42,2.74,0,10030,12433,12306,12143,12016,11853,12370,12080,27,3650,200,8520,10,1,13624900,1654,51.44,2.88,12,0.96,236.00,4208.00,16450,20250217,-26.20,6720,20241115,80.65,16450,-26.20,20250217,9100,33.41,20250409,16450,-26.20,20250217,6720,80.65,20241115,4.10,Y,475580,200,27 억,,373257,N,N,2657,N,00,N +20250423,131332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12130,-50,5,-0.41,1338604035,110377,92.67,12360,12400,12000,15830,8530,12180,12127.56,2.74,0,11287,12433,12306,12143,12016,11853,12370,12080,27,3650,200,8520,10,1,13624900,1653,51.40,2.88,12,0.81,236.00,4208.00,16450,20250217,-26.26,6720,20241115,80.51,16450,-26.26,20250217,9100,33.30,20250409,16450,-26.26,20250217,6720,80.51,20241115,4.10,Y,475580,200,27 억,,373257,N,N,2657,N,00,N +20250423,121336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12120,-60,5,-0.49,1197278355,98722,82.88,12360,12400,12000,15830,8530,12180,12127.78,2.74,0,9323,12433,12306,12143,12016,11853,12370,12080,27,3650,200,8520,10,1,13624900,1651,51.36,2.88,12,0.72,236.00,4208.00,16450,20250217,-26.32,6720,20241115,80.36,16450,-26.32,20250217,9100,33.19,20250409,16450,-26.32,20250217,6720,80.36,20241115,4.10,Y,475580,200,27 억,,373257,N,N,2657,N,00,N +20250423,111336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12110,-70,5,-0.57,1061977430,87569,73.52,12360,12400,12000,15830,8530,12180,12127.32,2.74,0,8982,12433,12306,12143,12016,11853,12370,12080,27,3650,200,8520,10,1,13624900,1650,51.31,2.88,12,0.64,236.00,4208.00,16450,20250217,-26.38,6720,20241115,80.21,16450,-26.38,20250217,9100,33.08,20250409,16450,-26.38,20250217,6720,80.21,20241115,4.10,Y,475580,200,27 억,,373257,N,N,2657,N,00,N +20250423,101338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12110,-70,5,-0.57,910531470,75048,63.01,12360,12400,12000,15830,8530,12180,12132.65,2.74,0,9250,12433,12306,12143,12016,11853,12370,12080,27,3650,200,8520,10,1,13624900,1650,51.31,2.88,12,0.55,236.00,4208.00,16450,20250217,-26.38,6720,20241115,80.21,16450,-26.38,20250217,9100,33.08,20250409,16450,-26.38,20250217,6720,80.21,20241115,4.10,Y,475580,200,27 억,,373257,N,N,2657,N,00,N +20250423,091345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12180,0,3,0.00,262534560,21377,17.95,12360,12400,12170,15830,8530,12180,12281.17,2.74,0,-4024,12433,12306,12143,12016,11853,12370,12080,27,3650,200,8520,10,1,13624900,1660,51.61,2.89,12,0.16,236.00,4208.00,16450,20250217,-25.96,6720,20241115,81.25,16450,-25.96,20250217,9100,33.85,20250409,16450,-25.96,20250217,6720,81.25,20241115,4.10,Y,475580,200,27 억,,373257,N,N,2657,N,00,N 20250422,161303,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12180,40,2,0.33,1448397650,119112,63.94,11980,12270,11980,15780,8500,12140,12159.90,2.50,0,30610,12660,12400,12250,11990,11840,12325,11915,27,3640,200,8490,10,1,13624900,1660,51.61,2.89,12,0.87,236.00,4208.00,16450,20250217,-25.96,6720,20241115,81.25,16450,-25.96,20250217,9100,33.85,20250409,16450,-25.96,20250217,6720,81.25,20241115,4.32,Y,475580,200,27 억,,340348,N,N,2657,N,00,N 20250422,151326,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12180,40,2,0.33,1277969670,105111,56.42,11980,12270,11980,15780,8500,12140,12158.29,2.50,0,21868,12660,12400,12250,11990,11840,12325,11915,27,3640,200,8490,10,1,13624900,1660,51.61,2.89,12,0.77,236.00,4208.00,16450,20250217,-25.96,6720,20241115,81.25,16450,-25.96,20250217,9100,33.85,20250409,16450,-25.96,20250217,6720,81.25,20241115,4.32,Y,475580,200,27 억,,340348,N,N,3580,N,00,N 20250422,141327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12200,60,2,0.49,1054339630,86753,46.57,11980,12270,11980,15780,8500,12140,12153.35,2.50,0,17423,12660,12400,12250,11990,11840,12325,11915,27,3640,200,8490,10,1,13624900,1662,51.69,2.90,12,0.64,236.00,4208.00,16450,20250217,-25.84,6720,20241115,81.55,16450,-25.84,20250217,9100,34.07,20250409,16450,-25.84,20250217,6720,81.55,20241115,4.32,Y,475580,200,27 억,,340348,N,N,3580,N,00,N diff --git a/475660/price/prices-20250401.csv b/475660/price/prices-20250401.csv index 3c33dd263390..383d19361cc6 100644 --- a/475660/price/prices-20250401.csv +++ b/475660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,60,2,1.14,144003550,27094,273.59,5280,5420,5250,6830,3690,5260,5314.96,1.36,0,4488,5380,5320,5220,5160,5060,5350,5190,40,1570,500,3260,10,1,7929835,422,31.48,1.10,12,0.34,169.00,4823.00,11480,20241118,-53.66,4710,20250403,12.95,7030,-24.32,20250226,4710,12.95,20250403,11480,-53.66,20241118,4710,12.95,20250403,0.74,Y,475660,500,39 억,,108101,N,N,45,N,00,N +20250423,151335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,30,2,0.57,143270330,26956,272.20,5280,5420,5250,6830,3690,5260,5314.97,1.36,0,4510,5380,5320,5220,5160,5060,5350,5190,40,1570,500,3260,10,1,7929835,419,31.30,1.10,12,0.34,169.00,4823.00,11480,20241118,-53.92,4710,20250403,12.31,7030,-24.75,20250226,4710,12.31,20250403,11480,-53.92,20241118,4710,12.31,20250403,0.74,Y,475660,500,39 억,,108101,N,N,125,N,00,N +20250423,141333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,60,2,1.14,120761730,22686,229.08,5280,5420,5280,6830,3690,5260,5323.18,1.36,0,3613,5380,5320,5220,5160,5060,5350,5190,40,1570,500,3260,10,1,7929835,422,31.48,1.10,12,0.29,169.00,4823.00,11480,20241118,-53.66,4710,20250403,12.95,7030,-24.32,20250226,4710,12.95,20250403,11480,-53.66,20241118,4710,12.95,20250403,0.74,Y,475660,500,39 억,,108101,N,N,125,N,00,N +20250423,131332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,60,2,1.14,119379730,22426,226.46,5280,5420,5280,6830,3690,5260,5323.27,1.36,0,3552,5380,5320,5220,5160,5060,5350,5190,40,1570,500,3260,10,1,7929835,422,31.48,1.10,12,0.28,169.00,4823.00,11480,20241118,-53.66,4710,20250403,12.95,7030,-24.32,20250226,4710,12.95,20250403,11480,-53.66,20241118,4710,12.95,20250403,0.74,Y,475660,500,39 억,,108101,N,N,125,N,00,N +20250423,121336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,70,2,1.33,103476020,19435,196.25,5280,5420,5280,6830,3690,5260,5324.21,1.36,0,3102,5380,5320,5220,5160,5060,5350,5190,40,1570,500,3260,10,1,7929835,423,31.54,1.11,12,0.25,169.00,4823.00,11480,20241118,-53.57,4710,20250403,13.16,7030,-24.18,20250226,4710,13.16,20250403,11480,-53.57,20241118,4710,13.16,20250403,0.74,Y,475660,500,39 억,,108101,N,N,125,N,00,N +20250423,111336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,70,2,1.33,66442180,12471,125.93,5280,5420,5280,6830,3690,5260,5327.73,1.36,0,1920,5380,5320,5220,5160,5060,5350,5190,40,1570,500,3260,10,1,7929835,423,31.54,1.11,12,0.16,169.00,4823.00,11480,20241118,-53.57,4710,20250403,13.16,7030,-24.18,20250226,4710,13.16,20250403,11480,-53.57,20241118,4710,13.16,20250403,0.74,Y,475660,500,39 억,,108101,N,N,125,N,00,N +20250423,101339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5350,90,2,1.71,64768590,12156,122.75,5280,5420,5280,6830,3690,5260,5328.12,1.36,0,1808,5380,5320,5220,5160,5060,5350,5190,40,1570,500,3260,10,1,7929835,424,31.66,1.11,12,0.15,169.00,4823.00,11480,20241118,-53.40,4710,20250403,13.59,7030,-23.90,20250226,4710,13.59,20250403,11480,-53.40,20241118,4710,13.59,20250403,0.74,Y,475660,500,39 억,,108101,N,N,125,N,00,N +20250423,091345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,70,2,1.33,14859940,2773,28.00,5280,5420,5280,6830,3690,5260,5358.80,1.36,0,1,5380,5320,5220,5160,5060,5350,5190,40,1570,500,3260,10,1,7929835,423,31.54,1.11,12,0.03,169.00,4823.00,11480,20241118,-53.57,4710,20250403,13.16,7030,-24.18,20250226,4710,13.16,20250403,11480,-53.57,20241118,4710,13.16,20250403,0.74,Y,475660,500,39 억,,108101,N,N,125,N,00,N 20250422,161303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,40,2,0.77,51372110,9892,46.03,5170,5280,5120,6780,3660,5220,5193.30,1.35,0,628,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,417,31.12,1.09,12,0.12,169.00,4823.00,11480,20241118,-54.18,4710,20250403,11.68,7030,-25.18,20250226,4710,11.68,20250403,11480,-54.18,20241118,4710,11.68,20250403,0.71,Y,475660,500,39 억,,107279,N,N,125,N,00,N 20250422,151327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,60,2,1.15,49760090,9586,44.60,5170,5280,5120,6780,3660,5220,5190.91,1.35,0,414,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,419,31.24,1.09,12,0.12,169.00,4823.00,11480,20241118,-54.01,4710,20250403,12.10,7030,-24.89,20250226,4710,12.10,20250403,11480,-54.01,20241118,4710,12.10,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N 20250422,141327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-20,5,-0.38,33550580,6500,30.25,5170,5280,5120,6780,3660,5220,5161.63,1.35,0,813,5480,5350,5270,5140,5060,5310,5100,40,1560,500,3230,10,1,7929835,412,30.77,1.08,12,0.08,169.00,4823.00,11480,20241118,-54.70,4710,20250403,10.40,7030,-26.03,20250226,4710,10.40,20250403,11480,-54.70,20241118,4710,10.40,20250403,0.71,Y,475660,500,39 억,,107279,N,N,4,N,00,N diff --git a/475830/price/prices-20250401.csv b/475830/price/prices-20250401.csv index 64e16781784f..12f8c01dca6d 100644 --- a/475830/price/prices-20250401.csv +++ b/475830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-1200,5,-4.47,17144183375,664738,112.58,27150,27150,25300,34900,18800,26850,25791.15,1.01,0,-22371,28450,27650,27250,26450,26050,27450,26250,21,8050,100,18790,50,1,20929118,5368,-77.73,3.88,12,3.18,-330.00,6607.00,42250,20250220,-39.29,20050,20250214,27.93,42250,-39.29,20250220,20050,27.93,20250214,42250,-39.29,20250220,20050,27.93,20250214,1.25,Y,475830,100,20 억,,212063,N,N,905,N,00,N +20250423,151335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-1100,5,-4.10,16522064000,640519,108.48,27150,27150,25300,34900,18800,26850,25794.81,1.01,0,-23118,28450,27650,27250,26450,26050,27450,26250,21,8050,100,18790,50,1,20929118,5389,-78.03,3.90,12,3.06,-330.00,6607.00,42250,20250220,-39.05,20050,20250214,28.43,42250,-39.05,20250220,20050,28.43,20250214,42250,-39.05,20250220,20050,28.43,20250214,1.25,Y,475830,100,20 억,,212063,N,N,3713,N,00,N +20250423,141333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-1250,5,-4.66,15161524425,587631,99.52,27150,27150,25300,34900,18800,26850,25801.10,1.01,0,-36304,28450,27650,27250,26450,26050,27450,26250,21,8050,100,18790,50,1,20929118,5358,-77.58,3.87,12,2.81,-330.00,6607.00,42250,20250220,-39.41,20050,20250214,27.68,42250,-39.41,20250220,20050,27.68,20250214,42250,-39.41,20250220,20050,27.68,20250214,1.25,Y,475830,100,20 억,,212063,N,N,3713,N,00,N +20250423,131333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-1250,5,-4.66,13897417625,538111,91.14,27150,27150,25300,34900,18800,26850,25826.30,1.01,0,-36552,28450,27650,27250,26450,26050,27450,26250,21,8050,100,18790,50,1,20929118,5358,-77.58,3.87,12,2.57,-330.00,6607.00,42250,20250220,-39.41,20050,20250214,27.68,42250,-39.41,20250220,20050,27.68,20250214,42250,-39.41,20250220,20050,27.68,20250214,1.25,Y,475830,100,20 억,,212063,N,N,3713,N,00,N +20250423,121336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-1200,5,-4.47,12843197150,496850,84.15,27150,27150,25300,34900,18800,26850,25849.24,1.01,0,-29238,28450,27650,27250,26450,26050,27450,26250,21,8050,100,18790,50,1,20929118,5368,-77.73,3.88,12,2.37,-330.00,6607.00,42250,20250220,-39.29,20050,20250214,27.93,42250,-39.29,20250220,20050,27.93,20250214,42250,-39.29,20250220,20050,27.93,20250214,1.25,Y,475830,100,20 억,,212063,N,N,3713,N,00,N +20250423,111337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-1200,5,-4.47,12048613425,465776,78.88,27150,27150,25300,34900,18800,26850,25867.83,1.01,0,-21396,28450,27650,27250,26450,26050,27450,26250,21,8050,100,18790,50,1,20929118,5368,-77.73,3.88,12,2.23,-330.00,6607.00,42250,20250220,-39.29,20050,20250214,27.93,42250,-39.29,20250220,20050,27.93,20250214,42250,-39.29,20250220,20050,27.93,20250214,1.25,Y,475830,100,20 억,,212063,N,N,3713,N,00,N +20250423,101339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,-950,5,-3.54,10270937425,396363,67.13,27150,27150,25300,34900,18800,26850,25912.96,1.01,0,-14737,28450,27650,27250,26450,26050,27450,26250,21,8050,100,18790,50,1,20929118,5421,-78.48,3.92,12,1.89,-330.00,6607.00,42250,20250220,-38.70,20050,20250214,29.18,42250,-38.70,20250220,20050,29.18,20250214,42250,-38.70,20250220,20050,29.18,20250214,1.25,Y,475830,100,20 억,,212063,N,N,3713,N,00,N +20250423,091345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-150,5,-0.56,1455524000,54037,9.15,27150,27150,26700,34900,18800,26850,26935.69,1.01,0,-15739,28450,27650,27250,26450,26050,27450,26250,21,8050,100,18790,50,1,20929118,5588,-80.91,4.04,12,0.26,-330.00,6607.00,42250,20250220,-36.80,20050,20250214,33.17,42250,-36.80,20250220,20050,33.17,20250214,42250,-36.80,20250220,20050,33.17,20250214,1.25,Y,475830,100,20 억,,212063,N,N,3713,N,00,N 20250422,161303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,-550,5,-2.01,16067201650,584045,119.42,27050,28050,26850,35600,19200,27400,27513.91,1.41,0,-87529,28833,28116,27383,26666,25933,28475,27025,21,8200,100,19180,50,1,20929118,5619,-81.36,4.06,12,2.79,-330.00,6607.00,42250,20250220,-36.45,20050,20250214,33.92,42250,-36.45,20250220,20050,33.92,20250214,42250,-36.45,20250220,20050,33.92,20250214,1.13,Y,475830,100,20 억,,294172,N,N,3713,N,00,N 20250422,151327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27000,-400,5,-1.46,15346490075,557245,113.94,27050,28050,26900,35600,19200,27400,27539.94,1.41,0,-81370,28833,28116,27383,26666,25933,28475,27025,21,8200,100,19180,50,1,20929118,5651,-81.82,4.09,12,2.66,-330.00,6607.00,42250,20250220,-36.09,20050,20250214,34.66,42250,-36.09,20250220,20050,34.66,20250214,42250,-36.09,20250220,20050,34.66,20250214,1.13,Y,475830,100,20 억,,294172,N,N,3163,N,00,N 20250422,141327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27325,-75,5,-0.27,13258769125,480129,98.17,27050,28050,26950,35600,19200,27400,27615.02,1.41,0,-72493,28833,28116,27383,26666,25933,28475,27025,21,8200,100,19180,50,1,20929118,5719,-82.80,4.14,12,2.29,-330.00,6607.00,42250,20250220,-35.33,20050,20250214,36.28,42250,-35.33,20250220,20050,36.28,20250214,42250,-35.33,20250220,20050,36.28,20250214,1.13,Y,475830,100,20 억,,294172,N,N,3163,N,00,N diff --git a/475960/price/prices-20250401.csv b/475960/price/prices-20250401.csv index a29cec61db3f..5b9bcd59cf04 100644 --- a/475960/price/prices-20250401.csv +++ b/475960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17700,-590,5,-3.23,2383704855,133181,92.08,18350,18440,17640,23750,12810,18290,17898.25,3.10,0,20002,19043,18666,18383,18006,17723,18525,17865,65,5460,500,12800,10,1,13047594,2309,-23.47,5.50,12,1.02,-754.00,3218.00,24800,20250211,-28.63,9930,20241108,78.25,24800,-28.63,20250211,13490,31.21,20250409,24800,-28.63,20250211,9930,78.25,20241108,2.42,Y,475960,500,65 억,,404876,N,N,3248,N,00,N +20250423,151335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17700,-590,5,-3.23,2278686795,127252,87.98,18350,18440,17640,23750,12810,18290,17906.88,3.10,0,19148,19043,18666,18383,18006,17723,18525,17865,65,5460,500,12800,10,1,13047594,2309,-23.47,5.50,12,0.98,-754.00,3218.00,24800,20250211,-28.63,9930,20241108,78.25,24800,-28.63,20250211,13490,31.21,20250409,24800,-28.63,20250211,9930,78.25,20241108,2.42,Y,475960,500,65 억,,404876,N,N,3738,N,00,N +20250423,141333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17860,-430,5,-2.35,2081605725,116148,80.30,18350,18440,17640,23750,12810,18290,17922.01,3.10,0,14321,19043,18666,18383,18006,17723,18525,17865,65,5460,500,12800,10,1,13047594,2330,-23.69,5.55,12,0.89,-754.00,3218.00,24800,20250211,-27.98,9930,20241108,79.86,24800,-27.98,20250211,13490,32.39,20250409,24800,-27.98,20250211,9930,79.86,20241108,2.42,Y,475960,500,65 억,,404876,N,N,3738,N,00,N +20250423,131333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17820,-470,5,-2.57,1891519590,105477,72.92,18350,18440,17640,23750,12810,18290,17933.01,3.10,0,12019,19043,18666,18383,18006,17723,18525,17865,65,5460,500,12800,10,1,13047594,2325,-23.63,5.54,12,0.81,-754.00,3218.00,24800,20250211,-28.15,9930,20241108,79.46,24800,-28.15,20250211,13490,32.10,20250409,24800,-28.15,20250211,9930,79.46,20241108,2.42,Y,475960,500,65 억,,404876,N,N,3738,N,00,N +20250423,121336,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17680,-610,5,-3.34,1637737360,91177,63.04,18350,18440,17640,23750,12810,18290,17962.18,3.10,0,8852,19043,18666,18383,18006,17723,18525,17865,65,5460,500,12800,10,1,13047594,2307,-23.45,5.49,12,0.70,-754.00,3218.00,24800,20250211,-28.71,9930,20241108,78.05,24800,-28.71,20250211,13490,31.06,20250409,24800,-28.71,20250211,9930,78.05,20241108,2.42,Y,475960,500,65 억,,404876,N,N,3738,N,00,N +20250423,111337,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17760,-530,5,-2.90,1389260440,77139,53.33,18350,18440,17690,23750,12810,18290,18009.83,3.10,0,5658,19043,18666,18383,18006,17723,18525,17865,65,5460,500,12800,10,1,13047594,2317,-23.55,5.52,12,0.59,-754.00,3218.00,24800,20250211,-28.39,9930,20241108,78.85,24800,-28.39,20250211,13490,31.65,20250409,24800,-28.39,20250211,9930,78.85,20241108,2.42,Y,475960,500,65 억,,404876,N,N,3738,N,00,N +20250423,101339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17940,-350,5,-1.91,934440910,51603,35.68,18350,18440,17900,23750,12810,18290,18108.27,3.10,0,6849,19043,18666,18383,18006,17723,18525,17865,65,5460,500,12800,10,1,13047594,2341,-23.79,5.57,12,0.40,-754.00,3218.00,24800,20250211,-27.66,9930,20241108,80.66,24800,-27.66,20250211,13490,32.99,20250409,24800,-27.66,20250211,9930,80.66,20241108,2.42,Y,475960,500,65 억,,404876,N,N,3738,N,00,N +20250423,091346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18280,-10,5,-0.05,254615900,13917,9.62,18350,18440,18120,23750,12810,18290,18295.32,3.10,0,-1697,19043,18666,18383,18006,17723,18525,17865,65,5460,500,12800,10,1,13047594,2385,-24.24,5.68,12,0.11,-754.00,3218.00,24800,20250211,-26.29,9930,20241108,84.09,24800,-26.29,20250211,13490,35.51,20250409,24800,-26.29,20250211,9930,84.09,20241108,2.42,Y,475960,500,65 억,,404876,N,N,3738,N,00,N 20250422,161303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18290,-310,5,-1.67,2655270510,144644,47.06,18620,18760,18100,24150,13020,18600,18357.15,3.29,0,-23445,19453,19026,18543,18116,17633,19240,18330,65,5550,500,13020,10,1,13047594,2386,-24.26,5.68,12,1.11,-754.00,3218.00,24800,20250211,-26.25,9930,20241108,84.19,24800,-26.25,20250211,13490,35.58,20250409,24800,-26.25,20250211,9930,84.19,20241108,2.22,Y,475960,500,65 억,,429452,N,N,3738,N,00,N 20250422,151327,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18230,-370,5,-1.99,2585194420,140810,45.81,18620,18760,18100,24150,13020,18600,18359.24,3.29,0,-23365,19453,19026,18543,18116,17633,19240,18330,65,5550,500,13020,10,1,13047594,2379,-24.18,5.67,12,1.08,-754.00,3218.00,24800,20250211,-26.49,9930,20241108,83.59,24800,-26.49,20250211,13490,35.14,20250409,24800,-26.49,20250211,9930,83.59,20241108,2.22,Y,475960,500,65 억,,429452,N,N,3260,N,00,N 20250422,141328,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18280,-320,5,-1.72,2275810780,123860,40.30,18620,18760,18100,24150,13020,18600,18373.83,3.29,0,-24409,19453,19026,18543,18116,17633,19240,18330,65,5550,500,13020,10,1,13047594,2385,-24.24,5.68,12,0.95,-754.00,3218.00,24800,20250211,-26.29,9930,20241108,84.09,24800,-26.29,20250211,13490,35.51,20250409,24800,-26.29,20250211,9930,84.09,20241108,2.22,Y,475960,500,65 억,,429452,N,N,3260,N,00,N diff --git a/476060/price/prices-20250401.csv b/476060/price/prices-20250401.csv index 33787aaf9f73..a83f6d1b3e70 100644 --- a/476060/price/prices-20250401.csv +++ b/476060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26100,-100,5,-0.38,19881635325,773154,72.80,26300,26400,24750,34050,18350,26200,25714.43,1.06,0,-27201,27200,26700,26100,25600,25000,26400,25300,54,7850,500,16240,50,1,10881960,2840,-29.97,5.03,12,7.10,-871.00,5185.00,28950,20250402,-9.84,12550,20250311,107.97,28950,-9.84,20250402,12550,107.97,20250311,28950,-9.84,20250402,12550,107.97,20250311,4.17,Y,476060,500,54 억,,114967,N,N,3004,N,00,N +20250423,151335,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25950,-250,5,-0.95,18842494325,733078,69.02,26300,26400,24750,34050,18350,26200,25703.23,1.06,0,-29356,27200,26700,26100,25600,25000,26400,25300,54,7850,500,16240,50,1,10881960,2824,-29.79,5.00,12,6.74,-871.00,5185.00,28950,20250402,-10.36,12550,20250311,106.77,28950,-10.36,20250402,12550,106.77,20250311,28950,-10.36,20250402,12550,106.77,20250311,4.17,Y,476060,500,54 억,,114967,N,N,3575,N,00,N +20250423,141334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25400,-800,5,-3.05,13110425475,513582,48.36,26300,26350,24750,34050,18350,26200,25527.38,1.06,0,-32852,27200,26700,26100,25600,25000,26400,25300,54,7850,500,16240,50,1,10881960,2764,-29.16,4.90,12,4.72,-871.00,5185.00,28950,20250402,-12.26,12550,20250311,102.39,28950,-12.26,20250402,12550,102.39,20250311,28950,-12.26,20250402,12550,102.39,20250311,4.17,Y,476060,500,54 억,,114967,N,N,3575,N,00,N +20250423,131333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25250,-950,5,-3.63,12296388350,481445,45.33,26300,26350,24750,34050,18350,26200,25540.54,1.06,0,-32017,27200,26700,26100,25600,25000,26400,25300,54,7850,500,16240,50,1,10881960,2748,-28.99,4.87,12,4.42,-871.00,5185.00,28950,20250402,-12.78,12550,20250311,101.20,28950,-12.78,20250402,12550,101.20,20250311,28950,-12.78,20250402,12550,101.20,20250311,4.17,Y,476060,500,54 억,,114967,N,N,3575,N,00,N +20250423,121337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25600,-600,5,-2.29,11342138300,443570,41.77,26300,26350,24750,34050,18350,26200,25570.07,1.06,0,-34125,27200,26700,26100,25600,25000,26400,25300,54,7850,500,16240,50,1,10881960,2786,-29.39,4.94,12,4.08,-871.00,5185.00,28950,20250402,-11.57,12550,20250311,103.98,28950,-11.57,20250402,12550,103.98,20250311,28950,-11.57,20250402,12550,103.98,20250311,4.17,Y,476060,500,54 억,,114967,N,N,3575,N,00,N +20250423,111337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25100,-1100,5,-4.20,10372581450,405385,38.17,26300,26350,24750,34050,18350,26200,25586.93,1.06,0,-30174,27200,26700,26100,25600,25000,26400,25300,54,7850,500,16240,50,1,10881960,2731,-28.82,4.84,12,3.73,-871.00,5185.00,28950,20250402,-13.30,12550,20250311,100.00,28950,-13.30,20250402,12550,100.00,20250311,28950,-13.30,20250402,12550,100.00,20250311,4.17,Y,476060,500,54 억,,114967,N,N,3575,N,00,N +20250423,101340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25350,-850,5,-3.24,8943713975,348472,32.81,26300,26350,24750,34050,18350,26200,25665.46,1.06,0,-32023,27200,26700,26100,25600,25000,26400,25300,54,7850,500,16240,50,1,10881960,2759,-29.10,4.89,12,3.20,-871.00,5185.00,28950,20250402,-12.44,12550,20250311,101.99,28950,-12.44,20250402,12550,101.99,20250311,28950,-12.44,20250402,12550,101.99,20250311,4.17,Y,476060,500,54 억,,114967,N,N,3575,N,00,N +20250423,091346,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26200,0,3,0.00,3141849300,120385,11.34,26300,26350,25650,34050,18350,26200,26098.31,1.06,0,-31867,27200,26700,26100,25600,25000,26400,25300,54,7850,500,16240,50,1,10881960,2851,-30.08,5.05,12,1.11,-871.00,5185.00,28950,20250402,-9.50,12550,20250311,108.76,28950,-9.50,20250402,12550,108.76,20250311,28950,-9.50,20250402,12550,108.76,20250311,4.17,Y,476060,500,54 억,,114967,N,N,3575,N,00,N 20250422,161304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26200,-1650,5,-5.92,27650347125,1062057,29.59,26350,26600,25500,36200,19500,27850,26034.44,0.83,0,20557,31583,29716,26783,24916,21983,30650,25850,54,8350,500,17260,50,1,10881960,2851,-30.08,5.05,12,9.76,-871.00,5185.00,28950,20250402,-9.50,12550,20250311,108.76,28950,-9.50,20250402,12550,108.76,20250311,28950,-9.50,20250402,12550,108.76,20250311,3.90,Y,476060,500,54 억,,90122,N,N,3575,N,00,N 20250422,151328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26050,-1800,5,-6.46,26882290650,1032682,28.77,26350,26600,25500,36200,19500,27850,26031.26,0.83,0,16980,31583,29716,26783,24916,21983,30650,25850,54,8350,500,17260,50,1,10881960,2835,-29.91,5.02,12,9.49,-871.00,5185.00,28950,20250402,-10.02,12550,20250311,107.57,28950,-10.02,20250402,12550,107.57,20250311,28950,-10.02,20250402,12550,107.57,20250311,3.90,Y,476060,500,54 억,,90122,N,N,2925,N,00,N 20250422,141328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25950,-1900,5,-6.82,23327617275,896578,24.98,26350,26600,25500,36200,19500,27850,26018.20,0.83,0,6025,31583,29716,26783,24916,21983,30650,25850,54,8350,500,17260,50,1,10881960,2824,-29.79,5.00,12,8.24,-871.00,5185.00,28950,20250402,-10.36,12550,20250311,106.77,28950,-10.36,20250402,12550,106.77,20250311,28950,-10.36,20250402,12550,106.77,20250311,3.90,Y,476060,500,54 억,,90122,N,N,2925,N,00,N diff --git a/476080/price/prices-20250401.csv b/476080/price/prices-20250401.csv index c02671c88b9e..7cec7e805200 100644 --- a/476080/price/prices-20250401.csv +++ b/476080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161311,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15700,240,2,1.55,2601587935,166278,23.92,15870,15870,15410,20050,10830,15460,15646.00,2.34,0,-7656,17366,16412,15786,14832,14206,16890,15310,8,4590,100,9580,10,1,7785000,1222,38.20,2.44,12,2.14,411.00,6426.00,54800,20240822,-71.35,10460,20241115,50.10,20400,-23.04,20250307,11040,42.21,20250409,54800,-71.35,20240822,10460,50.10,20241115,7.79,Y,476080,100,7 억,,182402,N,N,1230,N,00,N +20250423,151336,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15680,220,2,1.42,2401780635,153545,22.09,15870,15870,15410,20050,10830,15460,15642.19,2.34,0,-7054,17366,16412,15786,14832,14206,16890,15310,8,4590,100,9580,10,1,7785000,1221,38.15,2.44,12,1.97,411.00,6426.00,54800,20240822,-71.39,10460,20241115,49.90,20400,-23.14,20250307,11040,42.03,20250409,54800,-71.39,20240822,10460,49.90,20241115,7.79,Y,476080,100,7 억,,182402,N,N,9617,N,00,N +20250423,141334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15440,-20,5,-0.13,1946259305,124263,17.88,15870,15870,15420,20050,10830,15460,15662.42,2.34,0,-8242,17366,16412,15786,14832,14206,16890,15310,8,4590,100,9580,10,1,7785000,1202,37.57,2.40,12,1.60,411.00,6426.00,54800,20240822,-71.82,10460,20241115,47.61,20400,-24.31,20250307,11040,39.86,20250409,54800,-71.82,20240822,10460,47.61,20241115,7.79,Y,476080,100,7 억,,182402,N,N,9617,N,00,N +20250423,131334,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15470,10,2,0.06,1851194755,118107,16.99,15870,15870,15420,20050,10830,15460,15673.88,2.34,0,-6386,17366,16412,15786,14832,14206,16890,15310,8,4590,100,9580,10,1,7785000,1204,37.64,2.41,12,1.52,411.00,6426.00,54800,20240822,-71.77,10460,20241115,47.90,20400,-24.17,20250307,11040,40.13,20250409,54800,-71.77,20240822,10460,47.90,20241115,7.79,Y,476080,100,7 억,,182402,N,N,9617,N,00,N +20250423,121337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15490,30,2,0.19,1724813605,109938,15.82,15870,15870,15460,20050,10830,15460,15688.97,2.34,0,-4345,17366,16412,15786,14832,14206,16890,15310,8,4590,100,9580,10,1,7785000,1206,37.69,2.41,12,1.41,411.00,6426.00,54800,20240822,-71.73,10460,20241115,48.09,20400,-24.07,20250307,11040,40.31,20250409,54800,-71.73,20240822,10460,48.09,20241115,7.79,Y,476080,100,7 억,,182402,N,N,9617,N,00,N +20250423,111337,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15740,280,2,1.81,1531446645,97517,14.03,15870,15870,15460,20050,10830,15460,15704.41,2.34,0,-4238,17366,16412,15786,14832,14206,16890,15310,8,4590,100,9580,10,1,7785000,1225,38.30,2.45,12,1.25,411.00,6426.00,54800,20240822,-71.28,10460,20241115,50.48,20400,-22.84,20250307,11040,42.57,20250409,54800,-71.28,20240822,10460,50.48,20241115,7.79,Y,476080,100,7 억,,182402,N,N,9617,N,00,N +20250423,101340,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15715,255,2,1.65,1272205065,81065,11.66,15870,15870,15460,20050,10830,15460,15693.64,2.34,0,-6722,17366,16412,15786,14832,14206,16890,15310,8,4590,100,9580,10,1,7785000,1223,38.24,2.45,12,1.04,411.00,6426.00,54800,20240822,-71.32,10460,20241115,50.24,20400,-22.97,20250307,11040,42.35,20250409,54800,-71.32,20240822,10460,50.24,20241115,7.79,Y,476080,100,7 억,,182402,N,N,9617,N,00,N +20250423,091346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15670,210,2,1.36,374019325,23769,3.42,15870,15870,15640,20050,10830,15460,15735.59,2.34,0,-4721,17366,16412,15786,14832,14206,16890,15310,8,4590,100,9580,10,1,7785000,1220,38.13,2.44,12,0.31,411.00,6426.00,54800,20240822,-71.41,10460,20241115,49.81,20400,-23.19,20250307,11040,41.94,20250409,54800,-71.41,20240822,10460,49.81,20241115,7.79,Y,476080,100,7 억,,182402,N,N,9617,N,00,N 20250422,161304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15460,20,2,0.13,11110682920,695108,643.89,15250,16740,15160,20050,10810,15440,15984.20,2.74,0,-41829,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1204,37.62,2.41,12,8.93,411.00,6426.00,54800,20240822,-71.79,10460,20241115,47.80,20400,-24.22,20250307,11040,40.04,20250409,54800,-71.79,20240822,10460,47.80,20241115,7.74,Y,476080,100,7 억,,213246,N,N,9617,N,00,N 20250422,151328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15460,20,2,0.13,10887857445,680693,630.53,15250,16740,15160,20050,10810,15440,15995.25,2.74,0,-44471,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1204,37.62,2.41,12,8.74,411.00,6426.00,54800,20240822,-71.79,10460,20241115,47.80,20400,-24.22,20250307,11040,40.04,20250409,54800,-71.79,20240822,10460,47.80,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N 20250422,141328,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15480,40,2,0.26,10194505775,635826,588.97,15250,16740,15160,20050,10810,15440,16033.48,2.74,0,-57093,15973,15706,15543,15276,15113,15625,15195,8,4610,100,9570,10,1,7785000,1205,37.66,2.41,12,8.17,411.00,6426.00,54800,20240822,-71.75,10460,20241115,47.99,20400,-24.12,20250307,11040,40.22,20250409,54800,-71.75,20240822,10460,47.99,20241115,7.74,Y,476080,100,7 억,,213246,N,N,156,N,00,N diff --git a/476470/price/prices-20250401.csv b/476470/price/prices-20250401.csv index 715d980a0596..e4be2aff5316 100644 --- a/476470/price/prices-20250401.csv +++ b/476470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,44899918,19999,85.36,2245,2255,2227,2930,1580,2255,2245.11,0.48,0,-748,2278,2266,2253,2241,2228,2272,2247,6,675,100,1570,5,1,5505000,124,102.50,1.17,12,0.36,22.00,1933.00,2717,20240517,-17.00,2095,20250321,7.64,2265,-0.44,20250422,2095,7.64,20250321,2600,-13.27,20240517,2020,11.63,20240517,0.61,Y,476470,100,5 억,,26682,N,N,0,N,00,N +20250423,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-5,5,-0.22,29002248,12948,55.27,2245,2250,2227,2930,1580,2255,2239.90,0.48,0,-665,2278,2266,2253,2241,2228,2272,2247,6,675,100,1570,5,1,5505000,124,102.27,1.16,12,0.24,22.00,1933.00,2717,20240517,-17.19,2095,20250321,7.40,2265,-0.66,20250422,2095,7.40,20250321,2600,-13.46,20240517,2020,11.39,20240517,0.61,Y,476470,100,5 억,,26682,N,N,0,N,00,N +20250423,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,-5,5,-0.22,28177457,12581,53.70,2245,2250,2227,2930,1580,2255,2239.68,0.48,0,-745,2278,2266,2253,2241,2228,2272,2247,6,675,100,1570,5,1,5505000,124,102.27,1.16,12,0.23,22.00,1933.00,2717,20240517,-17.19,2095,20250321,7.40,2265,-0.66,20250422,2095,7.40,20250321,2600,-13.46,20240517,2020,11.39,20240517,0.61,Y,476470,100,5 억,,26682,N,N,0,N,00,N +20250423,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-15,5,-0.67,22781010,10176,43.44,2245,2245,2227,2930,1580,2255,2238.70,0.48,0,-744,2278,2266,2253,2241,2228,2272,2247,6,675,100,1570,5,1,5505000,123,101.82,1.16,12,0.18,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2265,-1.10,20250422,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.61,Y,476470,100,5 억,,26682,N,N,0,N,00,N +20250423,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-15,5,-0.67,22453970,10030,42.81,2245,2245,2227,2930,1580,2255,2238.68,0.48,0,-744,2278,2266,2253,2241,2228,2272,2247,6,675,100,1570,5,1,5505000,123,101.82,1.16,12,0.18,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2265,-1.10,20250422,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.61,Y,476470,100,5 억,,26682,N,N,0,N,00,N +20250423,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,-10,5,-0.44,15256540,6812,29.08,2245,2245,2227,2930,1580,2255,2239.66,0.48,0,-744,2278,2266,2253,2241,2228,2272,2247,6,675,100,1570,5,1,5505000,124,102.05,1.16,12,0.12,22.00,1933.00,2717,20240517,-17.37,2095,20250321,7.16,2265,-0.88,20250422,2095,7.16,20250321,2600,-13.65,20240517,2020,11.14,20240517,0.61,Y,476470,100,5 억,,26682,N,N,0,N,00,N +20250423,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-25,5,-1.11,12924695,5771,24.63,2245,2245,2227,2930,1580,2255,2239.59,0.48,0,-744,2278,2266,2253,2241,2228,2272,2247,6,675,100,1570,5,1,5505000,123,101.36,1.15,12,0.10,22.00,1933.00,2717,20240517,-17.92,2095,20250321,6.44,2265,-1.55,20250422,2095,6.44,20250321,2600,-14.23,20240517,2020,10.40,20240517,0.61,Y,476470,100,5 억,,26682,N,N,0,N,00,N +20250423,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-25,5,-1.11,2280010,1020,4.35,2245,2245,2227,2930,1580,2255,2235.30,0.48,0,-2,2278,2266,2253,2241,2228,2272,2247,6,675,100,1570,5,1,5505000,123,101.36,1.15,12,0.02,22.00,1933.00,2717,20240517,-17.92,2095,20250321,6.44,2265,-1.55,20250422,2095,6.44,20250321,2600,-14.23,20240517,2020,10.40,20240517,0.61,Y,476470,100,5 억,,26682,N,N,0,N,00,N 20250422,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,49875905,22128,137.56,2250,2265,2240,2930,1580,2255,2253.97,0.49,0,-277,2268,2261,2253,2246,2238,2265,2250,6,675,100,1570,5,1,5505000,124,102.50,1.17,12,0.40,22.00,1933.00,2717,20240517,-17.00,2095,20250321,7.64,2265,-0.44,20250422,2095,7.64,20250321,2600,-13.27,20240517,2020,11.63,20240517,0.52,Y,476470,100,5 억,,26959,N,N,0,N,00,N 20250422,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,49718055,22058,137.13,2250,2265,2240,2930,1580,2255,2253.97,0.49,0,-277,2268,2261,2253,2246,2238,2265,2250,6,675,100,1570,5,1,5505000,124,102.50,1.17,12,0.40,22.00,1933.00,2717,20240517,-17.00,2095,20250321,7.64,2265,-0.44,20250422,2095,7.64,20250321,2600,-13.27,20240517,2020,11.63,20240517,0.52,Y,476470,100,5 억,,26959,N,N,0,N,00,N 20250422,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,0,3,0.00,45036510,19971,124.15,2250,2265,2240,2930,1580,2255,2255.10,0.49,0,-277,2268,2261,2253,2246,2238,2265,2250,6,675,100,1570,5,1,5505000,124,102.50,1.17,12,0.36,22.00,1933.00,2717,20240517,-17.00,2095,20250321,7.64,2265,-0.44,20250422,2095,7.64,20250321,2600,-13.27,20240517,2020,11.63,20240517,0.52,Y,476470,100,5 억,,26959,N,N,0,N,00,N diff --git a/476710/price/prices-20250401.csv b/476710/price/prices-20250401.csv index 034a01e9a505..c87be04c1bde 100644 --- a/476710/price/prices-20250401.csv +++ b/476710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161312,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250423,151336,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250423,141334,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250423,131334,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250423,121338,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250423,111338,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250423,101341,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250423,091347,57,100.00,KONEX,,,N,N,N,N, ,N,17940,0,3,0.00,0,0,0.00,0,0,0,20600,15250,17940,0.00,0.00,0,0,17940,17940,17940,17940,17940,17940,17940,1,2660,100,10760,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250422,161304,57,100.00,KONEX,,,N,N,N,N, ,N,17940,2340,1,15.00,35880,2,1.44,17940,17940,17940,17940,13260,15600,17940.00,0.00,0,0,15866,15732,15466,15332,15066,15800,15400,1,2340,100,9360,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250422,151328,57,100.00,KONEX,,,N,N,N,N, ,N,17940,2340,1,15.00,35880,2,1.44,17940,17940,17940,17940,13260,15600,17940.00,0.00,0,0,15866,15732,15466,15332,15066,15800,15400,1,2340,100,9360,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250422,141329,57,100.00,KONEX,,,N,N,N,N, ,N,17940,2340,1,15.00,35880,2,1.44,17940,17940,17940,17940,13260,15600,17940.00,0.00,0,0,15866,15732,15466,15332,15066,15800,15400,1,2340,100,9360,10,1,1000000,179,16.35,6.41,12,0.00,1097.00,2798.00,37450,20241107,-52.10,8190,20241126,119.05,21000,-14.57,20250116,15200,18.03,20250417,37450,-52.10,20241107,8190,119.05,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20250401.csv b/477340/price/prices-20250401.csv index 42ea06902dea..4a25bf3dc14f 100644 --- a/477340/price/prices-20250401.csv +++ b/477340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,13062226,6615,921.31,1984,1984,1973,2575,1387,1981,1974.64,0.00,0,606,1987,1984,1980,1977,1973,1982,1975,8,594,100,1380,1,1,7510000,149,61.88,1.02,12,0.09,32.00,1943.00,2545,20240624,-22.20,1920,20241226,3.12,1998,-0.90,20250304,1929,2.64,20250102,2545,-22.20,20240624,1920,3.12,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250423,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,13060246,6614,921.17,1984,1984,1973,2575,1387,1981,1974.64,0.00,0,606,1987,1984,1980,1977,1973,1982,1975,8,594,100,1380,1,1,7510000,149,61.88,1.02,12,0.09,32.00,1943.00,2545,20240624,-22.20,1920,20241226,3.12,1998,-0.90,20250304,1929,2.64,20250102,2545,-22.20,20240624,1920,3.12,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250423,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,10737480,5439,757.52,1984,1984,1973,2575,1387,1981,1974.16,0.00,0,134,1987,1984,1980,1977,1973,1982,1975,8,594,100,1380,1,1,7510000,149,61.94,1.02,12,0.07,32.00,1943.00,2545,20240624,-22.12,1920,20241226,3.23,1998,-0.80,20250304,1929,2.75,20250102,2545,-22.12,20240624,1920,3.23,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250423,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,6488762,3286,457.66,1984,1984,1973,2575,1387,1981,1974.67,0.00,0,134,1987,1984,1980,1977,1973,1982,1975,8,594,100,1380,1,1,7510000,149,61.94,1.02,12,0.04,32.00,1943.00,2545,20240624,-22.12,1920,20241226,3.23,1998,-0.80,20250304,1929,2.75,20250102,2545,-22.12,20240624,1920,3.23,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250423,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,1133950,573,79.81,1984,1984,1974,2575,1387,1981,1978.97,0.00,0,134,1987,1984,1980,1977,1973,1982,1975,8,594,100,1380,1,1,7510000,149,61.94,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.12,1920,20241226,3.23,1998,-0.80,20250304,1929,2.75,20250102,2545,-22.12,20240624,1920,3.23,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250423,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-7,5,-0.35,1131968,572,79.67,1984,1984,1974,2575,1387,1981,1978.97,0.00,0,134,1987,1984,1980,1977,1973,1982,1975,8,594,100,1380,1,1,7510000,148,61.69,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.44,1920,20241226,2.81,1998,-1.20,20250304,1929,2.33,20250102,2545,-22.44,20240624,1920,2.81,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250423,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,2,2,0.10,123007,62,8.64,1984,1984,1983,2575,1387,1981,1983.98,0.00,0,59,1987,1984,1980,1977,1973,1982,1975,8,594,100,1380,1,1,7510000,149,61.97,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.08,1920,20241226,3.28,1998,-0.75,20250304,1929,2.80,20250102,2545,-22.08,20240624,1920,3.28,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250423,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,3,2,0.15,121024,61,8.50,1984,1984,1984,2575,1387,1981,1984.00,0.00,0,59,1987,1984,1980,1977,1973,1982,1975,8,594,100,1380,1,1,7510000,149,62.00,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.04,1920,20241226,3.33,1998,-0.70,20250304,1929,2.85,20250102,2545,-22.04,20240624,1920,3.33,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250422,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,1421693,718,67.67,1983,1983,1976,2570,1386,1980,1980.07,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.91,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.16,1920,20241226,3.18,1998,-0.85,20250304,1929,2.70,20250102,2545,-22.16,20240624,1920,3.18,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250422,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,920500,465,43.83,1983,1983,1976,2570,1386,1980,1979.57,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.91,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.16,1920,20241226,3.18,1998,-0.85,20250304,1929,2.70,20250102,2545,-22.16,20240624,1920,3.18,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250422,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,817577,413,38.93,1983,1983,1976,2570,1386,1980,1979.61,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.91,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.16,1920,20241226,3.18,1998,-0.85,20250304,1929,2.70,20250102,2545,-22.16,20240624,1920,3.18,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20250401.csv b/477380/price/prices-20250401.csv index 81b710ed90f5..44de3dcf85fa 100644 --- a/477380/price/prices-20250401.csv +++ b/477380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-11,5,-0.55,9255255,4637,15.86,2005,2005,1994,2605,1405,2005,1995.96,0.09,0,70,2027,2016,2004,1993,1981,2021,1998,8,600,100,1440,1,1,8100000,162,56.97,1.07,12,0.06,35.00,1860.00,7080,20240529,-71.84,1942,20241227,2.68,2020,-1.29,20250212,1944,2.57,20250313,7080,-71.84,20240529,1942,2.68,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N +20250423,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,7889361,3952,13.52,2005,2005,1995,2605,1405,2005,1996.30,0.09,0,74,2027,2016,2004,1993,1981,2021,1998,8,600,100,1440,1,1,8100000,162,57.11,1.07,12,0.05,35.00,1860.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N +20250423,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,6655875,3335,11.41,2005,2005,1995,2605,1405,2005,1995.76,0.09,0,180,2027,2016,2004,1993,1981,2021,1998,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N +20250423,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6159875,3087,10.56,2005,2005,1995,2605,1405,2005,1995.42,0.09,0,74,2027,2016,2004,1993,1981,2021,1998,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N +20250423,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6107870,3061,10.47,2005,2005,1995,2605,1405,2005,1995.38,0.09,0,74,2027,2016,2004,1993,1981,2021,1998,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N +20250423,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6097845,3056,10.45,2005,2005,1995,2605,1405,2005,1995.37,0.09,0,74,2027,2016,2004,1993,1981,2021,1998,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N +20250423,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6097845,3056,10.45,2005,2005,1995,2605,1405,2005,1995.37,0.09,0,74,2027,2016,2004,1993,1981,2021,1998,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N +20250423,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2005,1,0.00,2005,2005,2005,2605,1405,2005,2005.00,0.09,0,0,2027,2016,2004,1993,1981,2021,1998,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.00,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N 20250422,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,58721778,29234,488.05,2000,2015,1992,2605,1405,2005,2008.68,0.09,0,-5,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.36,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N 20250422,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,58683683,29215,487.73,2000,2015,1992,2605,1405,2005,2008.68,0.09,0,-5,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.36,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N 20250422,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,51651113,25700,429.05,2000,2015,1992,2605,1405,2005,2009.77,0.09,0,-5,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.32,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N diff --git a/477470/price/prices-20250401.csv b/477470/price/prices-20250401.csv index f690110a8b58..ad3bda71f15f 100644 --- a/477470/price/prices-20250401.csv +++ b/477470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1009580,496,39.33,2040,2040,2030,2650,1430,2040,2035.44,0.04,0,83,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,5480000,112,72.86,1.07,12,0.01,28.00,1904.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N +20250423,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1007540,495,39.25,2040,2040,2030,2650,1430,2040,2035.43,0.04,0,83,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,5480000,112,72.86,1.07,12,0.01,28.00,1904.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N +20250423,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,321755,158,12.53,2040,2040,2030,2650,1430,2040,2036.42,0.04,0,47,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,5480000,112,72.68,1.07,12,0.00,28.00,1904.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N +20250423,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,317685,156,12.37,2040,2040,2030,2650,1430,2040,2036.44,0.04,0,47,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,5480000,112,72.68,1.07,12,0.00,28.00,1904.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N +20250423,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,311580,153,12.13,2040,2040,2030,2650,1430,2040,2036.47,0.04,0,47,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,5480000,111,72.50,1.07,12,0.00,28.00,1904.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N +20250423,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,132535,65,5.15,2040,2040,2035,2650,1430,2040,2039.00,0.04,0,6,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,5480000,112,72.68,1.07,12,0.00,28.00,1904.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N +20250423,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,110150,54,4.28,2040,2040,2035,2650,1430,2040,2039.81,0.04,0,-5,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,5480000,112,72.86,1.07,12,0.00,28.00,1904.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N +20250423,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,108110,53,4.20,2040,2040,2035,2650,1430,2040,2039.81,0.04,0,-5,2043,2041,2038,2036,2033,2042,2037,5,610,100,1420,5,1,5480000,112,72.68,1.07,12,0.00,28.00,1904.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N 20250422,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,2569865,1261,125.47,2040,2040,2035,2645,1425,2035,2037.96,0.04,0,0,2045,2040,2035,2030,2025,2037,2027,5,610,100,1420,5,1,5480000,112,72.86,1.07,12,0.02,28.00,1904.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N 20250422,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,2067215,1014,100.90,2040,2040,2035,2645,1425,2035,2038.67,0.04,0,0,2045,2040,2035,2030,2025,2037,2027,5,610,100,1420,5,1,5480000,112,72.68,1.07,12,0.02,28.00,1904.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N 20250422,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,908845,446,44.38,2040,2040,2035,2645,1425,2035,2037.77,0.04,0,0,2045,2040,2035,2030,2025,2037,2027,5,610,100,1420,5,1,5480000,112,72.86,1.07,12,0.01,28.00,1904.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,Y,477470,100,5 억,,2110,N,N,0,N,00,N diff --git a/477530/price/prices-20250401.csv b/477530/price/prices-20250401.csv index 56f7e9ffd879..5ea9a288d8a1 100644 --- a/477530/price/prices-20250401.csv +++ b/477530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N +20250423,151337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N +20250423,141336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N +20250423,131335,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N +20250423,121339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N +20250423,111339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N +20250423,101342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N +20250423,091348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N 20250422,161305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N 20250422,151330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N 20250422,141330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,1.09,Y,477530,100,4 억,,147580,N,N,0,N,00,N diff --git a/477760/price/prices-20250401.csv b/477760/price/prices-20250401.csv index b5fe1b96efbe..34305947aeee 100644 --- a/477760/price/prices-20250401.csv +++ b/477760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,3401760,1632,35.63,2085,2095,2080,2720,1470,2095,2084.41,0.01,0,51,2115,2105,2090,2080,2065,2110,2085,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.03,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2100,-0.71,20250422,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N +20250423,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,3351740,1608,35.11,2085,2095,2080,2720,1470,2095,2084.42,0.01,0,51,2115,2105,2090,2080,2065,2110,2085,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.03,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2100,-0.95,20250422,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N +20250423,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1078990,518,11.31,2085,2095,2080,2720,1470,2095,2082.99,0.01,0,51,2115,2105,2090,2080,2065,2110,2085,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.01,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2100,-0.71,20250422,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N +20250423,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,924700,444,9.69,2085,2095,2080,2720,1470,2095,2082.66,0.01,0,51,2115,2105,2090,2080,2065,2110,2085,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.01,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2100,-0.71,20250422,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N +20250423,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,730910,351,7.66,2085,2095,2080,2720,1470,2095,2082.36,0.01,0,51,2115,2105,2090,2080,2065,2110,2085,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.01,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2100,-0.95,20250422,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N +20250423,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,593630,285,6.22,2085,2095,2080,2720,1470,2095,2082.91,0.01,0,51,2115,2105,2090,2080,2065,2110,2085,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.00,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2100,-0.95,20250422,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N +20250423,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,416830,200,4.37,2085,2095,2080,2720,1470,2095,2084.15,0.01,0,51,2115,2105,2090,2080,2065,2110,2085,6,625,100,1460,5,1,5840000,121,74.29,1.10,12,0.00,28.00,1887.00,5350,20240618,-61.12,1982,20241227,4.94,2100,-0.95,20250422,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N +20250423,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,106335,51,1.11,2085,2085,2085,2720,1470,2095,2085.00,0.01,0,51,2115,2105,2090,2080,2065,2110,2085,6,625,100,1460,5,1,5840000,122,74.46,1.10,12,0.00,28.00,1887.00,5350,20240618,-61.03,1982,20241227,5.20,2100,-0.71,20250422,2010,3.73,20250123,5350,-61.03,20240618,1982,5.20,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N 20250422,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,9578970,4580,168.88,2080,2100,2075,2700,1460,2080,2091.48,0.01,0,-422,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5840000,122,74.82,1.11,12,0.08,28.00,1887.00,5350,20240618,-60.84,1982,20241227,5.70,2100,-0.24,20250422,2010,4.23,20250123,5350,-60.84,20240618,1982,5.70,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N 20250422,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,9518215,4551,167.81,2080,2100,2075,2700,1460,2080,2091.46,0.01,0,-413,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5840000,122,74.82,1.11,12,0.08,28.00,1887.00,5350,20240618,-60.84,1982,20241227,5.70,2100,-0.24,20250422,2010,4.23,20250123,5350,-60.84,20240618,1982,5.70,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N 20250422,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,8037050,3844,141.74,2080,2100,2075,2700,1460,2080,2090.80,0.01,0,-329,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5840000,122,74.82,1.11,12,0.07,28.00,1887.00,5350,20240618,-60.84,1982,20241227,5.70,2100,-0.24,20250422,2010,4.23,20250123,5350,-60.84,20240618,1982,5.70,20241227,0.00,Y,477760,100,5 억,,689,N,N,0,N,00,N diff --git a/478110/price/prices-20250401.csv b/478110/price/prices-20250401.csv index 10dc48407d31..ba5586dc4c37 100644 --- a/478110/price/prices-20250401.csv +++ b/478110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,25026214,12426,275.03,2010,2015,1998,2610,1410,2010,2014.02,0.00,0,-292,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,5,1,5020000,101,125.94,1.12,12,0.25,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250423,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,19202864,9536,211.07,2010,2015,1998,2610,1410,2010,2013.72,0.00,0,-292,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,5,1,5020000,101,125.94,1.12,12,0.19,16.00,1802.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250423,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,677721,339,7.50,2010,2010,1998,2610,1410,2010,1999.18,0.00,0,1,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,5,1,5020000,101,125.31,1.11,12,0.01,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250423,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,223968,112,2.48,2010,2010,1998,2610,1410,2010,1999.71,0.00,0,18,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250423,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,221958,111,2.46,2010,2010,1998,2610,1410,2010,1999.62,0.00,0,18,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,1,1,5020000,100,124.88,1.11,12,0.00,16.00,1802.00,3685,20240712,-45.78,1960,20250106,1.94,2035,-1.82,20250314,1960,1.94,20250106,3685,-45.78,20240712,1960,1.94,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250423,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,221958,111,2.46,2010,2010,1998,2610,1410,2010,1999.62,0.00,0,18,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,1,1,5020000,100,124.88,1.11,12,0.00,16.00,1802.00,3685,20240712,-45.78,1960,20250106,1.94,2035,-1.82,20250314,1960,1.94,20250106,3685,-45.78,20240712,1960,1.94,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250423,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,221958,111,2.46,2010,2010,1998,2610,1410,2010,1999.62,0.00,0,18,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,1,1,5020000,100,124.88,1.11,12,0.00,16.00,1802.00,3685,20240712,-45.78,1960,20250106,1.94,2035,-1.82,20250314,1960,1.94,20250106,3685,-45.78,20240712,1960,1.94,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250423,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2010,1,0.02,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,0,2019,2014,2005,2000,1991,2017,2003,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250422,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,9074168,4518,665.39,2010,2010,1996,2610,1410,2010,2008.45,0.00,0,0,2028,2019,2006,1997,1984,2012,1990,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.09,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250422,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,9056078,4509,664.06,2010,2010,1996,2610,1410,2010,2008.44,0.00,0,0,2028,2019,2006,1997,1984,2012,1990,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.09,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250422,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8054070,4007,590.13,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,0,2028,2019,2006,1997,1984,2012,1990,5,600,100,1400,5,1,5020000,101,125.62,1.12,12,0.08,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20250401.csv b/478390/price/prices-20250401.csv index d75cf8defd67..f3dec5b1222f 100644 --- a/478390/price/prices-20250401.csv +++ b/478390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,7444215,3646,10.77,2055,2060,2040,2670,1440,2055,2041.75,0.24,0,-1349,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,6220000,128,58.71,1.03,12,0.06,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14766,N,N,0,N,00,N +20250423,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,7411340,3630,10.72,2055,2060,2040,2670,1440,2055,2041.69,0.24,0,-1349,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,6220000,127,58.43,1.02,12,0.06,35.00,2002.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,Y,478390,100,6 억,,14766,N,N,0,N,00,N +20250423,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6376530,3123,9.22,2055,2060,2040,2670,1440,2055,2041.80,0.24,0,-1354,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,6220000,128,58.71,1.03,12,0.05,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14766,N,N,0,N,00,N +20250423,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6376530,3123,9.22,2055,2060,2040,2670,1440,2055,2041.80,0.24,0,-1354,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,6220000,128,58.71,1.03,12,0.05,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14766,N,N,0,N,00,N +20250423,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6376530,3123,9.22,2055,2060,2040,2670,1440,2055,2041.80,0.24,0,-1354,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,6220000,128,58.71,1.03,12,0.05,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14766,N,N,0,N,00,N +20250423,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,6171030,3023,8.93,2055,2060,2040,2670,1440,2055,2041.36,0.24,0,-1354,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,6220000,127,58.29,1.02,12,0.05,35.00,2002.00,4320,20240621,-52.78,1970,20241226,3.55,2070,-1.45,20250310,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,Y,478390,100,6 억,,14766,N,N,0,N,00,N +20250423,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,3784230,1853,5.47,2055,2060,2040,2670,1440,2055,2042.22,0.24,0,-184,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,6220000,127,58.29,1.02,12,0.03,35.00,2002.00,4320,20240621,-52.78,1970,20241226,3.55,2070,-1.45,20250310,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,Y,478390,100,6 억,,14766,N,N,0,N,00,N +20250423,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.24,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,6220000,128,58.71,1.03,12,0.00,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14766,N,N,0,N,00,N 20250422,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,69390930,33862,681.60,2045,2060,2040,2670,1440,2055,2049.23,0.24,0,-712,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,128,58.71,1.03,12,0.54,35.00,2002.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14978,N,N,0,N,00,N 20250422,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,69374540,33854,681.44,2045,2060,2040,2670,1440,2055,2049.23,0.24,0,-707,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,127,58.43,1.02,12,0.54,35.00,2002.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,Y,478390,100,6 억,,14978,N,N,0,N,00,N 20250422,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,63072900,30768,619.32,2045,2060,2045,2670,1440,2055,2049.95,0.24,0,-622,2068,2061,2048,2041,2028,2065,2045,6,615,100,1430,5,1,6220000,127,58.43,1.02,12,0.49,35.00,2002.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,Y,478390,100,6 억,,14978,N,N,0,N,00,N diff --git a/478440/price/prices-20250401.csv b/478440/price/prices-20250401.csv index 29409b5a288b..231c6fad307c 100644 --- a/478440/price/prices-20250401.csv +++ b/478440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,8710823,4370,4326.73,2000,2000,1992,2595,1400,1999,1993.32,0.00,0,128,2004,2001,1997,1994,1990,1999,1992,7,596,100,1390,1,1,6930000,139,62.47,1.01,12,0.06,32.00,1971.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250423,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,8400978,4215,4173.27,2000,2000,1992,2595,1400,1999,1993.11,0.00,0,128,2004,2001,1997,1994,1990,1999,1992,7,596,100,1390,1,1,6930000,139,62.47,1.01,12,0.06,32.00,1971.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250423,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,8201078,4115,4074.26,2000,2000,1992,2595,1400,1999,1992.97,0.00,0,128,2004,2001,1997,1994,1990,1999,1992,7,596,100,1390,5,1,6930000,139,62.50,1.01,12,0.06,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250423,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,8201078,4115,4074.26,2000,2000,1992,2595,1400,1999,1992.97,0.00,0,128,2004,2001,1997,1994,1990,1999,1992,7,596,100,1390,5,1,6930000,139,62.50,1.01,12,0.06,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250423,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,8099278,4064,4023.76,2000,2000,1992,2595,1400,1999,1992.93,0.00,0,128,2004,2001,1997,1994,1990,1999,1992,7,596,100,1390,5,1,6930000,139,62.50,1.01,12,0.06,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250423,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,8099278,4064,4023.76,2000,2000,1992,2595,1400,1999,1992.93,0.00,0,128,2004,2001,1997,1994,1990,1999,1992,7,596,100,1390,5,1,6930000,139,62.50,1.01,12,0.06,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250423,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,8099278,4064,4023.76,2000,2000,1992,2595,1400,1999,1992.93,0.00,0,128,2004,2001,1997,1994,1990,1999,1992,7,596,100,1390,5,1,6930000,139,62.50,1.01,12,0.06,32.00,1971.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250423,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,123982,62,61.39,2000,2000,1997,2595,1400,1999,1999.71,0.00,0,54,2004,2001,1997,1994,1990,1999,1992,7,596,100,1390,1,1,6930000,138,62.41,1.01,12,0.00,32.00,1971.00,3815,20240624,-47.65,1955,20250102,2.15,2015,-0.89,20250213,1955,2.15,20250102,3815,-47.65,20240624,1955,2.15,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250422,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,7,2,0.35,201341,101,2.67,2000,2000,1993,2585,1395,1992,1993.48,0.00,0,-4,2009,2000,1996,1987,1983,1998,1985,7,593,100,1390,1,1,6930000,139,62.47,1.01,12,0.00,32.00,1971.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250422,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,7,2,0.35,201341,101,2.67,2000,2000,1993,2585,1395,1992,1993.48,0.00,0,-4,2009,2000,1996,1987,1983,1998,1985,7,593,100,1390,1,1,6930000,139,62.47,1.01,12,0.00,32.00,1971.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250422,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,1,2,0.05,39902,20,0.53,2000,2000,1993,2585,1395,1992,1995.10,0.00,0,-4,2009,2000,1996,1987,1983,1998,1985,7,593,100,1390,1,1,6930000,138,62.28,1.01,12,0.00,32.00,1971.00,3815,20240624,-47.76,1955,20250102,1.94,2015,-1.09,20250213,1955,1.94,20250102,3815,-47.76,20240624,1955,1.94,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N diff --git a/478560/price/prices-20250401.csv b/478560/price/prices-20250401.csv index eee9a66b17f5..eb0bcf5a6754 100644 --- a/478560/price/prices-20250401.csv +++ b/478560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161314,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3740,-30,5,-0.80,225771290,60452,124.70,3770,3810,3710,4900,2640,3770,3734.72,0.45,0,12810,3830,3800,3750,3720,3670,3815,3735,24,1130,100,2630,5,1,24292555,909,12.76,3.99,12,0.25,293.00,938.00,6780,20250121,-44.84,3270,20250225,14.37,6780,-44.84,20250121,3270,14.37,20250225,6780,-44.84,20250121,3270,14.37,20250225,0.26,Y,478560,100,24 억,,109933,N,N,679,N,00,N +20250423,151339,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3755,-15,5,-0.40,219467535,58768,121.22,3770,3810,3710,4900,2640,3770,3734.47,0.45,0,13135,3830,3800,3750,3720,3670,3815,3735,24,1130,100,2630,5,1,24292555,912,12.82,4.00,12,0.24,293.00,938.00,6780,20250121,-44.62,3270,20250225,14.83,6780,-44.62,20250121,3270,14.83,20250225,6780,-44.62,20250121,3270,14.83,20250225,0.26,Y,478560,100,24 억,,109933,N,N,679,N,00,N +20250423,141337,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3745,-25,5,-0.66,202323520,54201,111.80,3770,3810,3710,4900,2640,3770,3732.84,0.45,0,11234,3830,3800,3750,3720,3670,3815,3735,24,1130,100,2630,5,1,24292555,910,12.78,3.99,12,0.22,293.00,938.00,6780,20250121,-44.76,3270,20250225,14.53,6780,-44.76,20250121,3270,14.53,20250225,6780,-44.76,20250121,3270,14.53,20250225,0.26,Y,478560,100,24 억,,109933,N,N,679,N,00,N +20250423,131337,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3735,-35,5,-0.93,190766050,51117,105.44,3770,3810,3710,4900,2640,3770,3731.95,0.45,0,9304,3830,3800,3750,3720,3670,3815,3735,24,1130,100,2630,5,1,24292555,907,12.75,3.98,12,0.21,293.00,938.00,6780,20250121,-44.91,3270,20250225,14.22,6780,-44.91,20250121,3270,14.22,20250225,6780,-44.91,20250121,3270,14.22,20250225,0.26,Y,478560,100,24 억,,109933,N,N,679,N,00,N +20250423,121340,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3735,-35,5,-0.93,158737940,42516,87.70,3770,3810,3710,4900,2640,3770,3733.60,0.45,0,8946,3830,3800,3750,3720,3670,3815,3735,24,1130,100,2630,5,1,24292555,907,12.75,3.98,12,0.18,293.00,938.00,6780,20250121,-44.91,3270,20250225,14.22,6780,-44.91,20250121,3270,14.22,20250225,6780,-44.91,20250121,3270,14.22,20250225,0.26,Y,478560,100,24 억,,109933,N,N,679,N,00,N +20250423,111340,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3745,-25,5,-0.66,129857785,34775,71.73,3770,3810,3710,4900,2640,3770,3734.23,0.45,0,7788,3830,3800,3750,3720,3670,3815,3735,24,1130,100,2630,5,1,24292555,910,12.78,3.99,12,0.14,293.00,938.00,6780,20250121,-44.76,3270,20250225,14.53,6780,-44.76,20250121,3270,14.53,20250225,6780,-44.76,20250121,3270,14.53,20250225,0.26,Y,478560,100,24 억,,109933,N,N,679,N,00,N +20250423,101343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3775,5,2,0.13,43857355,11687,24.11,3770,3810,3730,4900,2640,3770,3752.66,0.45,0,3082,3830,3800,3750,3720,3670,3815,3735,24,1130,100,2630,5,1,24292555,917,12.88,4.02,12,0.05,293.00,938.00,6780,20250121,-44.32,3270,20250225,15.44,6780,-44.32,20250121,3270,15.44,20250225,6780,-44.32,20250121,3270,15.44,20250225,0.26,Y,478560,100,24 억,,109933,N,N,679,N,00,N +20250423,091349,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3760,-10,5,-0.27,11956785,3163,6.52,3770,3810,3760,4900,2640,3770,3780.20,0.45,0,164,3830,3800,3750,3720,3670,3815,3735,24,1130,100,2630,5,1,24292555,913,12.83,4.01,12,0.01,293.00,938.00,6780,20250121,-44.54,3270,20250225,14.98,6780,-44.54,20250121,3270,14.98,20250225,6780,-44.54,20250121,3270,14.98,20250225,0.26,Y,478560,100,24 억,,109933,N,N,679,N,00,N 20250422,161307,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3770,-20,5,-0.53,181209641,48472,68.77,3750,3780,3700,4925,2655,3790,3738.43,0.45,0,425,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,916,12.87,4.02,12,0.20,293.00,938.00,6780,20250121,-44.40,3270,20250225,15.29,6780,-44.40,20250121,3270,15.29,20250225,6780,-44.40,20250121,3270,15.29,20250225,0.26,Y,478560,100,24 억,,108729,N,N,679,N,00,N 20250422,151331,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3765,-25,5,-0.66,177310521,47435,67.30,3750,3780,3700,4925,2655,3790,3737.97,0.45,0,420,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,915,12.85,4.01,12,0.20,293.00,938.00,6780,20250121,-44.47,3270,20250225,15.14,6780,-44.47,20250121,3270,15.14,20250225,6780,-44.47,20250121,3270,15.14,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N 20250422,141331,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,-60,5,-1.58,158816306,42496,60.29,3750,3780,3700,4925,2655,3790,3737.21,0.45,0,-1735,4036,3912,3831,3707,3626,3872,3667,24,1135,100,2650,5,1,24292555,906,12.73,3.98,12,0.17,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.26,Y,478560,100,24 억,,108729,N,N,75,N,00,N diff --git a/478780/price/prices-20250401.csv b/478780/price/prices-20250401.csv index 75f0edd135dc..cd641b43042c 100644 --- a/478780/price/prices-20250401.csv +++ b/478780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,13928585,6725,158.91,2085,2085,2070,2710,1460,2085,2071.17,0.31,0,-67,2095,2090,2080,2075,2065,2092,2077,8,625,100,1450,5,1,7910000,164,115.00,1.13,12,0.09,18.00,1834.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,24530,N,N,0,N,00,N +20250423,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,13889255,6706,158.46,2085,2085,2070,2710,1460,2085,2071.17,0.31,0,-48,2095,2090,2080,2075,2065,2092,2077,8,625,100,1450,5,1,7910000,164,115.28,1.13,12,0.08,18.00,1834.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,24530,N,N,0,N,00,N +20250423,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3081780,1485,35.09,2085,2085,2070,2710,1460,2085,2075.27,0.31,0,-48,2095,2090,2080,2075,2065,2092,2077,8,625,100,1450,5,1,7910000,164,115.28,1.13,12,0.02,18.00,1834.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,24530,N,N,0,N,00,N +20250423,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3081780,1485,35.09,2085,2085,2070,2710,1460,2085,2075.27,0.31,0,-48,2095,2090,2080,2075,2065,2092,2077,8,625,100,1450,5,1,7910000,164,115.28,1.13,12,0.02,18.00,1834.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,24530,N,N,0,N,00,N +20250423,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3069355,1479,34.95,2085,2085,2070,2710,1460,2085,2075.29,0.31,0,-48,2095,2090,2080,2075,2065,2092,2077,8,625,100,1450,5,1,7910000,164,115.28,1.13,12,0.02,18.00,1834.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,24530,N,N,0,N,00,N +20250423,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,598030,288,6.81,2085,2085,2070,2710,1460,2085,2076.49,0.31,0,-48,2095,2090,2080,2075,2065,2092,2077,8,625,100,1450,5,1,7910000,164,115.00,1.13,12,0.00,18.00,1834.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,24530,N,N,0,N,00,N +20250423,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,566955,273,6.45,2085,2085,2075,2710,1460,2085,2076.76,0.31,0,-48,2095,2090,2080,2075,2065,2092,2077,8,625,100,1450,5,1,7910000,164,115.28,1.13,12,0.00,18.00,1834.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,24530,N,N,0,N,00,N +20250423,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,100080,48,1.13,2085,2085,2085,2710,1460,2085,2085.00,0.31,0,-48,2095,2090,2080,2075,2065,2092,2077,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.00,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24530,N,N,0,N,00,N 20250422,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,8766700,4232,47.74,2080,2085,2070,2710,1460,2085,2071.53,0.31,0,-3729,2108,2096,2073,2061,2038,2102,2067,8,625,100,1450,5,1,7910000,165,115.83,1.14,12,0.05,18.00,1834.00,3120,20240822,-33.17,1981,20241226,5.25,2130,-2.11,20250328,1991,4.72,20250102,3120,-33.17,20240822,1981,5.25,20241226,0.00,Y,478780,100,7 억,,24646,N,N,0,N,00,N 20250422,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,8592665,4148,46.80,2080,2085,2070,2710,1460,2085,2071.52,0.31,0,-3646,2108,2096,2073,2061,2038,2102,2067,8,625,100,1450,5,1,7910000,164,115.00,1.13,12,0.05,18.00,1834.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,24646,N,N,0,N,00,N 20250422,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,6615720,3194,36.03,2080,2085,2070,2710,1460,2085,2071.30,0.31,0,-2692,2108,2096,2073,2061,2038,2102,2067,8,625,100,1450,5,1,7910000,164,115.00,1.13,12,0.04,18.00,1834.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,24646,N,N,0,N,00,N diff --git a/479880/price/prices-20250401.csv b/479880/price/prices-20250401.csv index 237b44ca95cb..9a80f8c0f19d 100644 --- a/479880/price/prices-20250401.csv +++ b/479880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,7322355,3626,122.54,2025,2025,2015,2630,1420,2025,2019.40,0.28,0,-2,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.05,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N +20250423,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,7267815,3599,121.63,2025,2025,2015,2630,1420,2025,2019.40,0.28,0,-2,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.05,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N +20250423,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6134725,3037,102.64,2025,2025,2015,2630,1420,2025,2020.00,0.28,0,18,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.92,1.04,12,0.04,39.00,1943.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N +20250423,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6134725,3037,102.64,2025,2025,2015,2630,1420,2025,2020.00,0.28,0,18,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.92,1.04,12,0.04,39.00,1943.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N +20250423,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,6132700,3036,102.60,2025,2025,2015,2630,1420,2025,2019.99,0.28,0,19,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.04,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N +20250423,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,84845,42,1.42,2025,2025,2020,2630,1420,2025,2020.12,0.28,0,19,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.00,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N +20250423,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,84845,42,1.42,2025,2025,2020,2630,1420,2025,2020.12,0.28,0,19,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.00,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N +20250423,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.28,0,0,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,51.92,1.04,12,0.00,39.00,1943.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N 20250422,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,5968565,2957,32.27,2010,2025,2010,2610,1410,2010,2018.45,0.28,0,-506,2030,2020,2015,2005,2000,2017,2002,7,600,100,1400,5,1,6870000,139,51.92,1.04,12,0.04,39.00,1943.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N 20250422,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,5940240,2943,32.11,2010,2025,2010,2610,1410,2010,2018.43,0.28,0,-496,2030,2020,2015,2005,2000,2017,2002,7,600,100,1400,5,1,6870000,139,51.79,1.04,12,0.04,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N 20250422,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,3433420,1702,18.57,2010,2025,2010,2610,1410,2010,2017.29,0.28,0,-411,2030,2020,2015,2005,2000,2017,2002,7,600,100,1400,5,1,6870000,139,51.79,1.04,12,0.02,39.00,1943.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19251,N,N,0,N,00,N diff --git a/479960/price/prices-20250401.csv b/479960/price/prices-20250401.csv index 578381e57e1b..6197a0a2b3a7 100644 --- a/479960/price/prices-20250401.csv +++ b/479960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21700,4260,2,24.43,184703508425,8829556,3051.05,17750,22650,17580,22650,12210,17440,20917.28,0.36,0,57026,18473,17956,17683,17166,16893,17820,17030,14,5210,200,12200,50,1,6851000,1487,44.74,4.43,12,128.88,485.00,4899.00,39400,20250225,-44.92,14030,20250311,54.67,39400,-44.92,20250225,14030,54.67,20250311,39400,-44.92,20250225,14030,54.67,20250311,1.67,Y,479960,200,13 억,,24379,N,N,1344,N,00,N +20250423,151339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22650,5210,1,29.87,167161637850,8045244,2780.03,17750,22650,17580,22650,12210,17440,20777.70,0.36,0,33075,18473,17956,17683,17166,16893,17820,17030,14,5210,200,12200,50,1,6851000,1552,46.70,4.62,12,117.43,485.00,4899.00,39400,20250225,-42.51,14030,20250311,61.44,39400,-42.51,20250225,14030,61.44,20250311,39400,-42.51,20250225,14030,61.44,20250311,1.67,Y,479960,200,13 억,,24379,N,N,1008,N,00,N +20250423,141338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,3260,2,18.69,137599912900,6691177,2312.13,17750,22100,17580,22650,12210,17440,20564.38,0.36,0,53437,18473,17956,17683,17166,16893,17820,17030,14,5210,200,12200,50,1,6851000,1418,42.68,4.23,12,97.67,485.00,4899.00,39400,20250225,-47.46,14030,20250311,47.54,39400,-47.46,20250225,14030,47.54,20250311,39400,-47.46,20250225,14030,47.54,20250311,1.67,Y,479960,200,13 억,,24379,N,N,1008,N,00,N +20250423,131338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21350,3910,2,22.42,120935711450,5899282,2038.49,17750,22100,17580,22650,12210,17440,20500.07,0.36,0,53673,18473,17956,17683,17166,16893,17820,17030,14,5210,200,12200,50,1,6851000,1463,44.02,4.36,12,86.11,485.00,4899.00,39400,20250225,-45.81,14030,20250311,52.17,39400,-45.81,20250225,14030,52.17,20250311,39400,-45.81,20250225,14030,52.17,20250311,1.67,Y,479960,200,13 억,,24379,N,N,1008,N,00,N +20250423,121341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20600,3160,2,18.12,83599511775,4134612,1428.71,17750,22000,17580,22650,12210,17440,20219.43,0.36,0,31478,18473,17956,17683,17166,16893,17820,17030,14,5210,200,12200,50,1,6851000,1411,42.47,4.20,12,60.35,485.00,4899.00,39400,20250225,-47.72,14030,20250311,46.83,39400,-47.72,20250225,14030,46.83,20250311,39400,-47.72,20250225,14030,46.83,20250311,1.67,Y,479960,200,13 억,,24379,N,N,1008,N,00,N +20250423,111341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18930,1490,2,8.54,14921651675,809164,279.61,17750,19140,17580,22650,12210,17440,18440.82,0.36,0,23847,18473,17956,17683,17166,16893,17820,17030,14,5210,200,12200,10,1,6851000,1297,39.03,3.86,12,11.81,485.00,4899.00,39400,20250225,-51.95,14030,20250311,34.93,39400,-51.95,20250225,14030,34.93,20250311,39400,-51.95,20250225,14030,34.93,20250311,1.67,Y,479960,200,13 억,,24379,N,N,1008,N,00,N +20250423,101344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17930,490,2,2.81,5320366070,294388,101.73,17750,18450,17580,22650,12210,17440,18072.63,0.36,0,7886,18473,17956,17683,17166,16893,17820,17030,14,5210,200,12200,10,1,6851000,1228,36.97,3.66,12,4.30,485.00,4899.00,39400,20250225,-54.49,14030,20250311,27.80,39400,-54.49,20250225,14030,27.80,20250311,39400,-54.49,20250225,14030,27.80,20250311,1.67,Y,479960,200,13 억,,24379,N,N,1008,N,00,N +20250423,091350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17880,440,2,2.52,431140940,24268,8.39,17750,17990,17580,22650,12210,17440,17765.82,0.36,0,4160,18473,17956,17683,17166,16893,17820,17030,14,5210,200,12200,10,1,6851000,1225,36.87,3.65,12,0.35,485.00,4899.00,39400,20250225,-54.62,14030,20250311,27.44,39400,-54.62,20250225,14030,27.44,20250311,39400,-54.62,20250225,14030,27.44,20250311,1.67,Y,479960,200,13 억,,24379,N,N,1008,N,00,N 20250422,161308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17440,-120,5,-0.68,5086621320,285435,57.73,17690,18200,17410,22800,12300,17560,17822.68,0.45,0,-6991,18593,18076,17713,17196,16833,17895,17015,14,5240,200,12290,10,1,6851000,1195,35.96,3.56,12,4.17,485.00,4899.00,39400,20250225,-55.74,14030,20250311,24.31,39400,-55.74,20250225,14030,24.31,20250311,39400,-55.74,20250225,14030,24.31,20250311,1.54,Y,479960,200,13 억,,30592,N,N,1008,N,00,N 20250422,151332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17500,-60,5,-0.34,4852240860,272004,55.02,17690,18200,17450,22800,12300,17560,17840.24,0.45,0,-7120,18593,18076,17713,17196,16833,17895,17015,14,5240,200,12290,10,1,6851000,1199,36.08,3.57,12,3.97,485.00,4899.00,39400,20250225,-55.58,14030,20250311,24.73,39400,-55.58,20250225,14030,24.73,20250311,39400,-55.58,20250225,14030,24.73,20250311,1.54,Y,479960,200,13 억,,30592,N,N,464,N,00,N 20250422,141332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,40,2,0.23,4478763530,250733,50.71,17690,18200,17450,22800,12300,17560,17864.31,0.45,0,-6970,18593,18076,17713,17196,16833,17895,17015,14,5240,200,12290,10,1,6851000,1206,36.29,3.59,12,3.66,485.00,4899.00,39400,20250225,-55.33,14030,20250311,25.45,39400,-55.33,20250225,14030,25.45,20250311,39400,-55.33,20250225,14030,25.45,20250311,1.54,Y,479960,200,13 억,,30592,N,N,464,N,00,N diff --git a/480370/price/prices-20250401.csv b/480370/price/prices-20250401.csv index bb06e861d18d..3a110718bfd1 100644 --- a/480370/price/prices-20250401.csv +++ b/480370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161315,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12450,340,2,2.81,1885912275,151978,119.77,12300,12590,12120,15740,8480,12110,12409.03,1.42,0,29028,12616,12362,12236,11982,11856,12300,11920,11,3630,100,8470,10,1,10934861,1361,5.93,1.29,12,1.39,2100.00,9659.00,28000,20250317,-55.54,11330,20250409,9.89,28000,-55.54,20250317,11330,9.89,20250409,28000,-55.54,20250317,11330,9.89,20250409,0.03,Y,480370,100,10 억,,154939,N,N,556,N,00,N +20250423,151340,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12490,380,2,3.14,1793951655,144598,113.96,12300,12590,12120,15740,8480,12110,12406.48,1.42,0,26661,12616,12362,12236,11982,11856,12300,11920,11,3630,100,8470,10,1,10934861,1366,5.95,1.29,12,1.32,2100.00,9659.00,28000,20250317,-55.39,11330,20250409,10.24,28000,-55.39,20250317,11330,10.24,20250409,28000,-55.39,20250317,11330,10.24,20250409,0.03,Y,480370,100,10 억,,154939,N,N,79,N,00,N +20250423,141338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12520,410,2,3.39,1462769225,118153,93.11,12300,12570,12120,15740,8480,12110,12380.30,1.42,0,20720,12616,12362,12236,11982,11856,12300,11920,11,3630,100,8470,10,1,10934861,1369,5.96,1.30,12,1.08,2100.00,9659.00,28000,20250317,-55.29,11330,20250409,10.50,28000,-55.29,20250317,11330,10.50,20250409,28000,-55.29,20250317,11330,10.50,20250409,0.03,Y,480370,100,10 억,,154939,N,N,79,N,00,N +20250423,131338,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12460,350,2,2.89,1298767130,105032,82.77,12300,12570,12120,15740,8480,12110,12365.44,1.42,0,17764,12616,12362,12236,11982,11856,12300,11920,11,3630,100,8470,10,1,10934861,1362,5.93,1.29,12,0.96,2100.00,9659.00,28000,20250317,-55.50,11330,20250409,9.97,28000,-55.50,20250317,11330,9.97,20250409,28000,-55.50,20250317,11330,9.97,20250409,0.03,Y,480370,100,10 억,,154939,N,N,79,N,00,N +20250423,121341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12490,380,2,3.14,1106136230,89594,70.61,12300,12540,12120,15740,8480,12110,12346.10,1.42,0,13156,12616,12362,12236,11982,11856,12300,11920,11,3630,100,8470,10,1,10934861,1366,5.95,1.29,12,0.82,2100.00,9659.00,28000,20250317,-55.39,11330,20250409,10.24,28000,-55.39,20250317,11330,10.24,20250409,28000,-55.39,20250317,11330,10.24,20250409,0.03,Y,480370,100,10 억,,154939,N,N,79,N,00,N +20250423,111341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12310,200,2,1.65,642058610,52343,41.25,12300,12410,12120,15740,8480,12110,12266.37,1.42,0,3403,12616,12362,12236,11982,11856,12300,11920,11,3630,100,8470,10,1,10934861,1346,5.86,1.27,12,0.48,2100.00,9659.00,28000,20250317,-56.04,11330,20250409,8.65,28000,-56.04,20250317,11330,8.65,20250409,28000,-56.04,20250317,11330,8.65,20250409,0.03,Y,480370,100,10 억,,154939,N,N,79,N,00,N +20250423,101344,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12220,110,2,0.91,393570635,32159,25.34,12300,12340,12120,15740,8480,12110,12238.27,1.42,0,2204,12616,12362,12236,11982,11856,12300,11920,11,3630,100,8470,10,1,10934861,1336,5.82,1.27,12,0.29,2100.00,9659.00,28000,20250317,-56.36,11330,20250409,7.86,28000,-56.36,20250317,11330,7.86,20250409,28000,-56.36,20250317,11330,7.86,20250409,0.03,Y,480370,100,10 억,,154939,N,N,79,N,00,N +20250423,091351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12310,200,2,1.65,152846600,12465,9.82,12300,12340,12200,15740,8480,12110,12262.06,1.42,0,1096,12616,12362,12236,11982,11856,12300,11920,11,3630,100,8470,10,1,10934861,1346,5.86,1.27,12,0.11,2100.00,9659.00,28000,20250317,-56.04,11330,20250409,8.65,28000,-56.04,20250317,11330,8.65,20250409,28000,-56.04,20250317,11330,8.65,20250409,0.03,Y,480370,100,10 억,,154939,N,N,79,N,00,N 20250422,161308,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12110,-310,5,-2.50,1522485365,124247,86.03,12260,12490,12110,16140,8700,12420,12253.77,1.44,0,-6701,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1324,5.77,1.25,12,1.14,2100.00,9659.00,28000,20250317,-56.75,11330,20250409,6.88,28000,-56.75,20250317,11330,6.88,20250409,28000,-56.75,20250317,11330,6.88,20250409,0.02,Y,480370,100,10 억,,157745,N,N,79,N,00,N 20250422,151332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12150,-270,5,-2.17,1431157665,116715,80.81,12260,12490,12110,16140,8700,12420,12261.99,1.44,0,-6466,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1329,5.79,1.26,12,1.07,2100.00,9659.00,28000,20250317,-56.61,11330,20250409,7.24,28000,-56.61,20250317,11330,7.24,20250409,28000,-56.61,20250317,11330,7.24,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N 20250422,141332,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12140,-280,5,-2.25,1282694075,104488,72.34,12260,12490,12110,16140,8700,12420,12275.99,1.44,0,-6355,12800,12610,12350,12160,11900,12705,12255,11,3720,100,8690,10,1,10934861,1327,5.78,1.26,12,0.96,2100.00,9659.00,28000,20250317,-56.64,11330,20250409,7.15,28000,-56.64,20250317,11330,7.15,20250409,28000,-56.64,20250317,11330,7.15,20250409,0.02,Y,480370,100,10 억,,157745,N,N,124,N,00,N diff --git a/481070/price/prices-20250401.csv b/481070/price/prices-20250401.csv index 6191b5f04fbd..71f8e4efecbe 100644 --- a/481070/price/prices-20250401.csv +++ b/481070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13700,210,2,1.56,1675443475,123015,117.48,13530,13950,13260,17530,9450,13490,13619.78,0.42,0,7188,14050,13770,13510,13230,12970,13640,13100,14,4040,100,9440,10,1,14160000,1940,16.98,5.34,12,0.87,807.00,2565.00,29150,20250403,-53.00,12110,20250409,13.13,29150,-53.00,20250403,12110,13.13,20250409,29150,-53.00,20250403,12110,13.13,20250409,0.00,Y,481070,100,14 억,,59638,N,N,82,N,00,N +20250423,151340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13710,220,2,1.63,1628657955,119602,114.22,13530,13950,13260,17530,9450,13490,13617.31,0.42,0,7386,14050,13770,13510,13230,12970,13640,13100,14,4040,100,9440,10,1,14160000,1941,16.99,5.35,12,0.84,807.00,2565.00,29150,20250403,-52.97,12110,20250409,13.21,29150,-52.97,20250403,12110,13.21,20250409,29150,-52.97,20250403,12110,13.21,20250409,0.00,Y,481070,100,14 억,,59638,N,N,82,N,00,N +20250423,141338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13690,200,2,1.48,1468961945,107962,103.10,13530,13950,13260,17530,9450,13490,13606.29,0.42,0,6923,14050,13770,13510,13230,12970,13640,13100,14,4040,100,9440,10,1,14160000,1939,16.96,5.34,12,0.76,807.00,2565.00,29150,20250403,-53.04,12110,20250409,13.05,29150,-53.04,20250403,12110,13.05,20250409,29150,-53.04,20250403,12110,13.05,20250409,0.00,Y,481070,100,14 억,,59638,N,N,82,N,00,N +20250423,131338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13660,170,2,1.26,1354956050,99601,95.12,13530,13950,13260,17530,9450,13490,13603.84,0.42,0,3943,14050,13770,13510,13230,12970,13640,13100,14,4040,100,9440,10,1,14160000,1934,16.93,5.33,12,0.70,807.00,2565.00,29150,20250403,-53.14,12110,20250409,12.80,29150,-53.14,20250403,12110,12.80,20250409,29150,-53.14,20250403,12110,12.80,20250409,0.00,Y,481070,100,14 억,,59638,N,N,82,N,00,N +20250423,121341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13720,230,2,1.70,1267098835,93165,88.97,13530,13950,13260,17530,9450,13490,13600.59,0.42,0,4900,14050,13770,13510,13230,12970,13640,13100,14,4040,100,9440,10,1,14160000,1943,17.00,5.35,12,0.66,807.00,2565.00,29150,20250403,-52.93,12110,20250409,13.29,29150,-52.93,20250403,12110,13.29,20250409,29150,-52.93,20250403,12110,13.29,20250409,0.00,Y,481070,100,14 억,,59638,N,N,82,N,00,N +20250423,111342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13620,130,2,0.96,1097139095,80652,77.02,13530,13950,13260,17530,9450,13490,13603.37,0.42,0,3861,14050,13770,13510,13230,12970,13640,13100,14,4040,100,9440,10,1,14160000,1929,16.88,5.31,12,0.57,807.00,2565.00,29150,20250403,-53.28,12110,20250409,12.47,29150,-53.28,20250403,12110,12.47,20250409,29150,-53.28,20250403,12110,12.47,20250409,0.00,Y,481070,100,14 억,,59638,N,N,82,N,00,N +20250423,101344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13780,290,2,2.15,634705280,47048,44.93,13530,13870,13260,17530,9450,13490,13490.59,0.42,0,4764,14050,13770,13510,13230,12970,13640,13100,14,4040,100,9440,10,1,14160000,1951,17.08,5.37,12,0.33,807.00,2565.00,29150,20250403,-52.73,12110,20250409,13.79,29150,-52.73,20250403,12110,13.79,20250409,29150,-52.73,20250403,12110,13.79,20250409,0.00,Y,481070,100,14 억,,59638,N,N,82,N,00,N +20250423,091351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13450,-40,5,-0.30,128103240,9463,9.04,13530,13750,13400,17530,9450,13490,13537.28,0.42,0,-763,14050,13770,13510,13230,12970,13640,13100,14,4040,100,9440,10,1,14160000,1905,16.67,5.24,12,0.07,807.00,2565.00,29150,20250403,-53.86,12110,20250409,11.07,29150,-53.86,20250403,12110,11.07,20250409,29150,-53.86,20250403,12110,11.07,20250409,0.00,Y,481070,100,14 억,,59638,N,N,82,N,00,N 20250422,161308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13490,-330,5,-2.39,1379673225,102257,104.27,13740,13790,13250,17960,9680,13820,13492.24,0.40,0,2906,14406,14112,13966,13672,13526,14040,13600,14,4140,100,9670,10,1,14160000,1910,16.72,5.26,12,0.72,807.00,2565.00,29150,20250403,-53.72,12110,20250409,11.40,29150,-53.72,20250403,12110,11.40,20250409,29150,-53.72,20250403,12110,11.40,20250409,0.00,Y,481070,100,14 억,,56727,N,N,82,N,00,N 20250422,151332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13370,-450,5,-3.26,1315470445,97477,99.39,13740,13790,13250,17960,9680,13820,13495.19,0.40,0,3348,14406,14112,13966,13672,13526,14040,13600,14,4140,100,9670,10,1,14160000,1893,16.57,5.21,12,0.69,807.00,2565.00,29150,20250403,-54.13,12110,20250409,10.40,29150,-54.13,20250403,12110,10.40,20250409,29150,-54.13,20250403,12110,10.40,20250409,0.00,Y,481070,100,14 억,,56727,N,N,29,N,00,N 20250422,141333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13600,-220,5,-1.59,1028915195,76143,77.64,13740,13790,13250,17960,9680,13820,13512.93,0.40,0,3926,14406,14112,13966,13672,13526,14040,13600,14,4140,100,9670,10,1,14160000,1926,16.85,5.30,12,0.54,807.00,2565.00,29150,20250403,-53.34,12110,20250409,12.30,29150,-53.34,20250403,12110,12.30,20250409,29150,-53.34,20250403,12110,12.30,20250409,0.00,Y,481070,100,14 억,,56727,N,N,29,N,00,N diff --git a/481850/price/prices-20250401.csv b/481850/price/prices-20250401.csv index 4d62cebb5cbc..da66aa5d635e 100644 --- a/481850/price/prices-20250401.csv +++ b/481850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161316,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1584,11,2,0.70,138604173,87591,227.18,1579,1588,1576,2040,1102,1573,1582.40,0.76,0,27026,1588,1580,1572,1564,1556,1584,1568,435,467,1000,1100,1,1,43477664,689,0.00,0.00,08,0.20,0.00,0.00,3090,20240701,-48.74,1409,20250407,12.42,2095,-24.39,20250106,1409,12.42,20250407,3090,-48.74,20240701,1409,12.42,20250407,0.04,Y,481850,1000,434 억,,328507,N,N,0,N,00,N +20250423,151340,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1585,12,2,0.76,137512068,86901,225.39,1579,1588,1576,2040,1102,1573,1582.40,0.76,0,27059,1588,1580,1572,1564,1556,1584,1568,435,467,1000,1100,1,1,43477664,689,0.00,0.00,08,0.20,0.00,0.00,3090,20240701,-48.71,1409,20250407,12.49,2095,-24.34,20250106,1409,12.49,20250407,3090,-48.71,20240701,1409,12.49,20250407,0.04,Y,481850,1000,434 억,,328507,N,N,0,N,00,N +20250423,141339,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1584,11,2,0.70,113150157,71508,185.47,1579,1588,1576,2040,1102,1573,1582.34,0.76,0,25691,1588,1580,1572,1564,1556,1584,1568,435,467,1000,1100,1,1,43477664,689,0.00,0.00,08,0.16,0.00,0.00,3090,20240701,-48.74,1409,20250407,12.42,2095,-24.39,20250106,1409,12.42,20250407,3090,-48.74,20240701,1409,12.42,20250407,0.04,Y,481850,1000,434 억,,328507,N,N,0,N,00,N +20250423,131338,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1586,13,2,0.83,105425379,66636,172.83,1579,1587,1576,2040,1102,1573,1582.11,0.76,0,24956,1588,1580,1572,1564,1556,1584,1568,435,467,1000,1100,1,1,43477664,690,0.00,0.00,08,0.15,0.00,0.00,3090,20240701,-48.67,1409,20250407,12.56,2095,-24.30,20250106,1409,12.56,20250407,3090,-48.67,20240701,1409,12.56,20250407,0.04,Y,481850,1000,434 억,,328507,N,N,0,N,00,N +20250423,121342,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1584,11,2,0.70,75548754,47763,123.88,1579,1587,1578,2040,1102,1573,1581.74,0.76,0,23759,1588,1580,1572,1564,1556,1584,1568,435,467,1000,1100,1,1,43477664,689,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-48.74,1409,20250407,12.42,2095,-24.39,20250106,1409,12.42,20250407,3090,-48.74,20240701,1409,12.42,20250407,0.04,Y,481850,1000,434 억,,328507,N,N,0,N,00,N +20250423,111342,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1584,11,2,0.70,70737352,44725,116.00,1579,1587,1578,2040,1102,1573,1581.61,0.76,0,23026,1588,1580,1572,1564,1556,1584,1568,435,467,1000,1100,1,1,43477664,689,0.00,0.00,08,0.10,0.00,0.00,3090,20240701,-48.74,1409,20250407,12.42,2095,-24.39,20250106,1409,12.42,20250407,3090,-48.74,20240701,1409,12.42,20250407,0.04,Y,481850,1000,434 억,,328507,N,N,0,N,00,N +20250423,101345,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1581,8,2,0.51,31960281,20216,52.43,1579,1587,1578,2040,1102,1573,1580.94,0.76,0,13643,1588,1580,1572,1564,1556,1584,1568,435,467,1000,1100,1,1,43477664,687,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-48.83,1409,20250407,12.21,2095,-24.53,20250106,1409,12.21,20250407,3090,-48.83,20240701,1409,12.21,20250407,0.04,Y,481850,1000,434 억,,328507,N,N,0,N,00,N +20250423,091351,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1587,14,2,0.89,1674125,1056,2.74,1579,1587,1579,2040,1102,1573,1585.35,0.76,0,-618,1588,1580,1572,1564,1556,1584,1568,435,467,1000,1100,1,1,43477664,690,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-48.64,1409,20250407,12.63,2095,-24.25,20250106,1409,12.63,20250407,3090,-48.64,20240701,1409,12.63,20250407,0.04,Y,481850,1000,434 억,,328507,N,N,0,N,00,N 20250422,161308,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1573,2,2,0.13,60704371,38556,90.80,1569,1580,1564,2040,1100,1571,1574.45,0.73,0,9565,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,684,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-49.09,1409,20250407,11.64,2095,-24.92,20250106,1409,11.64,20250407,3090,-49.09,20240701,1409,11.64,20250407,0.04,Y,481850,1000,434 억,,318919,N,N,0,N,00,N 20250422,151333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1577,6,2,0.38,43407524,27595,64.99,1569,1579,1564,2040,1100,1571,1573.02,0.73,0,6572,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,686,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-48.96,1409,20250407,11.92,2095,-24.73,20250106,1409,11.92,20250407,3090,-48.96,20240701,1409,11.92,20250407,0.04,Y,481850,1000,434 억,,318919,N,N,0,N,00,N 20250422,141333,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1574,3,2,0.19,19172235,12211,28.76,1569,1574,1564,2040,1100,1571,1570.08,0.73,0,3706,1583,1576,1568,1561,1553,1573,1558,435,469,1000,1090,1,1,43477664,684,0.00,0.00,08,0.03,0.00,0.00,3090,20240701,-49.06,1409,20250407,11.71,2095,-24.87,20250106,1409,11.71,20250407,3090,-49.06,20240701,1409,11.71,20250407,0.04,Y,481850,1000,434 억,,318919,N,N,0,N,00,N diff --git a/481890/price/prices-20250401.csv b/481890/price/prices-20250401.csv index 1eb9ea8195b1..c4b438dc4a94 100644 --- a/481890/price/prices-20250401.csv +++ b/481890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5374270,2691,40.02,2005,2005,1996,2605,1405,2005,1997.13,0.25,0,0,2009,2007,2003,2001,1997,2008,2002,6,600,100,1400,5,1,6345000,127,54.19,1.01,12,0.04,37.00,1991.00,2780,20240726,-27.88,1953,20241227,2.66,2020,-0.74,20250403,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N +20250423,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,5336180,2672,39.74,2005,2005,1996,2605,1405,2005,1997.07,0.25,0,0,2009,2007,2003,2001,1997,2008,2002,6,600,100,1400,1,1,6345000,127,53.97,1.00,12,0.04,37.00,1991.00,2780,20240726,-28.17,1953,20241227,2.25,2020,-1.14,20250403,1959,1.94,20250110,2780,-28.17,20240726,1953,2.25,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N +20250423,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4534909,2271,33.77,2005,2005,1996,2605,1405,2005,1996.88,0.25,0,0,2009,2007,2003,2001,1997,2008,2002,6,600,100,1400,5,1,6345000,127,54.05,1.00,12,0.04,37.00,1991.00,2780,20240726,-28.06,1953,20241227,2.41,2020,-0.99,20250403,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N +20250423,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4534909,2271,33.77,2005,2005,1996,2605,1405,2005,1996.88,0.25,0,0,2009,2007,2003,2001,1997,2008,2002,6,600,100,1400,5,1,6345000,127,54.05,1.00,12,0.04,37.00,1991.00,2780,20240726,-28.06,1953,20241227,2.41,2020,-0.99,20250403,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N +20250423,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,4516923,2262,33.64,2005,2005,1996,2605,1405,2005,1996.87,0.25,0,0,2009,2007,2003,2001,1997,2008,2002,6,600,100,1400,1,1,6345000,127,53.97,1.00,12,0.04,37.00,1991.00,2780,20240726,-28.17,1953,20241227,2.25,2020,-1.14,20250403,1959,1.94,20250110,2780,-28.17,20240726,1953,2.25,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N +20250423,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,4514926,2261,33.63,2005,2005,1996,2605,1405,2005,1996.87,0.25,0,0,2009,2007,2003,2001,1997,2008,2002,6,600,100,1400,1,1,6345000,127,53.97,1.00,12,0.04,37.00,1991.00,2780,20240726,-28.17,1953,20241227,2.25,2020,-1.14,20250403,1959,1.94,20250110,2780,-28.17,20240726,1953,2.25,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N +20250423,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4500947,2254,33.52,2005,2005,1996,2605,1405,2005,1996.87,0.25,0,0,2009,2007,2003,2001,1997,2008,2002,6,600,100,1400,5,1,6345000,127,54.05,1.00,12,0.04,37.00,1991.00,2780,20240726,-28.06,1953,20241227,2.41,2020,-0.99,20250403,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N +20250423,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,102255,51,0.76,2005,2005,2005,2605,1405,2005,2005.00,0.25,0,0,2009,2007,2003,2001,1997,2008,2002,6,600,100,1400,5,1,6345000,127,54.19,1.01,12,0.00,37.00,1991.00,2780,20240726,-27.88,1953,20241227,2.66,2020,-0.74,20250403,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N 20250422,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,13455728,6724,325.78,2000,2005,1999,2605,1405,2005,2001.15,0.25,0,0,2011,2007,2001,1997,1991,2010,2000,6,600,100,1400,5,1,6345000,127,54.19,1.01,12,0.11,37.00,1991.00,2780,20240726,-27.88,1953,20241227,2.66,2020,-0.74,20250403,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N 20250422,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,11848573,5922,286.92,2000,2005,1999,2605,1405,2005,2000.77,0.25,0,0,2011,2007,2001,1997,1991,2010,2000,6,600,100,1400,1,1,6345000,127,54.03,1.00,12,0.09,37.00,1991.00,2780,20240726,-28.09,1953,20241227,2.36,2020,-1.04,20250403,1959,2.04,20250110,2780,-28.09,20240726,1953,2.36,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N 20250422,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,6916040,3455,167.39,2000,2005,2000,2605,1405,2005,2001.75,0.25,0,0,2011,2007,2001,1997,1991,2010,2000,6,600,100,1400,5,1,6345000,127,54.05,1.00,12,0.05,37.00,1991.00,2780,20240726,-28.06,1953,20241227,2.41,2020,-0.99,20250403,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N diff --git a/482520/price/prices-20250401.csv b/482520/price/prices-20250401.csv index 85bccdf96242..f63b07a00dd3 100644 --- a/482520/price/prices-20250401.csv +++ b/482520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,18064810,8938,20786.04,2030,2040,2020,2645,1425,2035,2021.12,0.06,0,172,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.71,1.02,12,0.15,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N +20250423,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,18044460,8928,20762.79,2030,2040,2020,2645,1425,2035,2021.11,0.06,0,172,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.71,1.02,12,0.15,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N +20250423,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,17840960,8828,20530.23,2030,2040,2020,2645,1425,2035,2020.95,0.06,0,172,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.71,1.02,12,0.14,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N +20250423,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,17838925,8827,20527.91,2030,2040,2020,2645,1425,2035,2020.95,0.06,0,172,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,123,288.57,1.01,12,0.14,7.00,1999.00,3380,20240813,-40.24,1962,20241226,2.96,2055,-1.70,20250411,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N +20250423,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15208870,7525,17500.00,2030,2040,2020,2645,1425,2035,2021.11,0.06,0,172,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.71,1.02,12,0.12,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N +20250423,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15208870,7525,17500.00,2030,2040,2020,2645,1425,2035,2021.11,0.06,0,172,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.71,1.02,12,0.12,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N +20250423,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15208870,7525,17500.00,2030,2040,2020,2645,1425,2035,2021.11,0.06,0,172,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.71,1.02,12,0.12,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N +20250423,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2030,1,2.33,2030,2030,2030,2645,1425,2035,2030.00,0.06,0,0,2038,2036,2033,2031,2028,2037,2032,6,610,100,1420,5,1,6100000,124,290.00,1.02,12,0.00,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2055,-1.22,20250411,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N 20250422,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,87390,43,1.56,2030,2035,2030,2635,1425,2030,2032.33,0.06,0,0,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,6100000,124,290.71,1.02,12,0.00,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N 20250422,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,48725,24,0.87,2030,2035,2030,2635,1425,2030,2030.21,0.06,0,0,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,6100000,124,290.00,1.02,12,0.00,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2055,-1.22,20250411,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N 20250422,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,48725,24,0.87,2030,2035,2030,2635,1425,2030,2030.21,0.06,0,0,2043,2036,2033,2026,2023,2035,2025,6,605,100,1420,5,1,6100000,124,290.00,1.02,12,0.00,7.00,1999.00,3380,20240813,-39.94,1962,20241226,3.47,2055,-1.22,20250411,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,3509,N,N,0,N,00,N diff --git a/482630/price/prices-20250401.csv b/482630/price/prices-20250401.csv index 582ef07b28db..e69f46a9c9dd 100644 --- a/482630/price/prices-20250401.csv +++ b/482630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17880,790,2,4.62,2634556860,150695,145.25,17390,17940,16180,22200,11970,17090,17482.23,0.21,0,26514,17930,17510,17120,16700,16310,17315,16505,54,5110,500,11960,10,1,10866140,1943,19.33,2.07,12,1.39,925.00,8624.00,28750,20250211,-37.81,15480,20250331,15.50,28750,-37.81,20250211,15480,15.50,20250331,28750,-37.81,20250211,15480,15.50,20250331,0.74,Y,482630,500,54 억,,23293,N,N,1712,N,00,N +20250423,151341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17910,820,2,4.80,2491325835,142683,137.53,17390,17940,16180,22200,11970,17090,17460.57,0.21,0,27311,17930,17510,17120,16700,16310,17315,16505,54,5110,500,11960,10,1,10866140,1946,19.36,2.08,12,1.31,925.00,8624.00,28750,20250211,-37.70,15480,20250331,15.70,28750,-37.70,20250211,15480,15.70,20250331,28750,-37.70,20250211,15480,15.70,20250331,0.74,Y,482630,500,54 억,,23293,N,N,1680,N,00,N +20250423,141339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17620,530,2,3.10,1629209945,94086,90.69,17390,17690,16180,22200,11970,17090,17316.18,0.21,0,19652,17930,17510,17120,16700,16310,17315,16505,54,5110,500,11960,10,1,10866140,1915,19.05,2.04,12,0.87,925.00,8624.00,28750,20250211,-38.71,15480,20250331,13.82,28750,-38.71,20250211,15480,13.82,20250331,28750,-38.71,20250211,15480,13.82,20250331,0.74,Y,482630,500,54 억,,23293,N,N,1680,N,00,N +20250423,131339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17380,290,2,1.70,1092799920,63534,61.24,17390,17420,16180,22200,11970,17090,17200.24,0.21,0,12965,17930,17510,17120,16700,16310,17315,16505,54,5110,500,11960,10,1,10866140,1889,18.79,2.02,12,0.58,925.00,8624.00,28750,20250211,-39.55,15480,20250331,12.27,28750,-39.55,20250211,15480,12.27,20250331,28750,-39.55,20250211,15480,12.27,20250331,0.74,Y,482630,500,54 억,,23293,N,N,1680,N,00,N +20250423,121343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17390,300,2,1.76,981144930,57105,55.04,17390,17420,16180,22200,11970,17090,17181.42,0.21,0,10979,17930,17510,17120,16700,16310,17315,16505,54,5110,500,11960,10,1,10866140,1890,18.80,2.02,12,0.53,925.00,8624.00,28750,20250211,-39.51,15480,20250331,12.34,28750,-39.51,20250211,15480,12.34,20250331,28750,-39.51,20250211,15480,12.34,20250331,0.74,Y,482630,500,54 억,,23293,N,N,1680,N,00,N +20250423,111343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17250,160,2,0.94,725095450,42316,40.79,17390,17420,16180,22200,11970,17090,17135.25,0.21,0,5966,17930,17510,17120,16700,16310,17315,16505,54,5110,500,11960,10,1,10866140,1874,18.65,2.00,12,0.39,925.00,8624.00,28750,20250211,-40.00,15480,20250331,11.43,28750,-40.00,20250211,15480,11.43,20250331,28750,-40.00,20250211,15480,11.43,20250331,0.74,Y,482630,500,54 억,,23293,N,N,1680,N,00,N +20250423,101346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17180,90,2,0.53,563656120,32923,31.73,17390,17420,16180,22200,11970,17090,17120.44,0.21,0,2843,17930,17510,17120,16700,16310,17315,16505,54,5110,500,11960,10,1,10866140,1867,18.57,1.99,12,0.30,925.00,8624.00,28750,20250211,-40.24,15480,20250331,10.98,28750,-40.24,20250211,15480,10.98,20250331,28750,-40.24,20250211,15480,10.98,20250331,0.74,Y,482630,500,54 억,,23293,N,N,1680,N,00,N +20250423,091352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17290,200,2,1.17,136098380,7861,7.58,17390,17420,17210,22200,11970,17090,17313.11,0.21,0,-589,17930,17510,17120,16700,16310,17315,16505,54,5110,500,11960,10,1,10866140,1879,18.69,2.00,12,0.07,925.00,8624.00,28750,20250211,-39.86,15480,20250331,11.69,28750,-39.86,20250211,15480,11.69,20250331,28750,-39.86,20250211,15480,11.69,20250331,0.74,Y,482630,500,54 억,,23293,N,N,1680,N,00,N 20250422,161309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17090,-330,5,-1.89,1772500875,103614,117.05,17210,17540,16730,22600,12200,17420,17106.77,0.21,0,262,18013,17716,17383,17086,16753,17550,16920,54,5180,500,12190,10,1,10866140,1857,18.48,1.98,12,0.95,925.00,8624.00,28750,20250211,-40.56,15480,20250331,10.40,28750,-40.56,20250211,15480,10.40,20250331,28750,-40.56,20250211,15480,10.40,20250331,0.74,Y,482630,500,54 억,,22453,N,N,1680,N,00,N 20250422,151333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17110,-310,5,-1.78,1747317915,102141,115.39,17210,17540,16730,22600,12200,17420,17106.92,0.21,0,282,18013,17716,17383,17086,16753,17550,16920,54,5180,500,12190,10,1,10866140,1859,18.50,1.98,12,0.94,925.00,8624.00,28750,20250211,-40.49,15480,20250331,10.53,28750,-40.49,20250211,15480,10.53,20250331,28750,-40.49,20250211,15480,10.53,20250331,0.74,Y,482630,500,54 억,,22453,N,N,1046,N,00,N 20250422,141334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17100,-320,5,-1.84,1578405445,92244,104.21,17210,17540,16730,22600,12200,17420,17111.20,0.21,0,-1740,18013,17716,17383,17086,16753,17550,16920,54,5180,500,12190,10,1,10866140,1858,18.49,1.98,12,0.85,925.00,8624.00,28750,20250211,-40.52,15480,20250331,10.47,28750,-40.52,20250211,15480,10.47,20250331,28750,-40.52,20250211,15480,10.47,20250331,0.74,Y,482630,500,54 억,,22453,N,N,1046,N,00,N diff --git a/482680/price/prices-20250401.csv b/482680/price/prices-20250401.csv index 7c4228046a43..f7b9c7e69cc2 100644 --- a/482680/price/prices-20250401.csv +++ b/482680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,3,2,0.15,18533775,9376,90.58,1984,1984,1976,2570,1386,1979,1976.73,0.00,0,44,1982,1980,1978,1976,1974,1981,1977,8,591,100,1380,1,1,8215000,163,123.88,0.99,12,0.11,16.00,2007.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250423,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-2,5,-0.10,18379519,9298,89.83,1984,1984,1976,2570,1386,1979,1976.72,0.00,0,44,1982,1980,1978,1976,1974,1981,1977,8,591,100,1380,1,1,8215000,162,123.56,0.99,12,0.11,16.00,2007.00,3225,20240911,-38.70,1944,20241206,1.70,1992,-0.75,20250103,1952,1.28,20250115,3225,-38.70,20240911,1944,1.70,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250423,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-3,5,-0.15,15888649,8038,77.65,1984,1984,1976,2570,1386,1979,1976.69,0.00,0,8,1982,1980,1978,1976,1974,1981,1977,8,591,100,1380,1,1,8215000,162,123.50,0.98,12,0.10,16.00,2007.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250423,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-3,5,-0.15,9591137,4851,46.87,1984,1984,1976,2570,1386,1979,1977.15,0.00,0,8,1982,1980,1978,1976,1974,1981,1977,8,591,100,1380,1,1,8215000,162,123.50,0.98,12,0.06,16.00,2007.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250423,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-2,5,-0.10,7191752,3637,35.14,1984,1984,1976,2570,1386,1979,1977.39,0.00,0,8,1982,1980,1978,1976,1974,1981,1977,8,591,100,1380,1,1,8215000,162,123.56,0.99,12,0.04,16.00,2007.00,3225,20240911,-38.70,1944,20241206,1.70,1992,-0.75,20250103,1952,1.28,20250115,3225,-38.70,20240911,1944,1.70,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250423,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-1,5,-0.05,4890318,2473,23.89,1984,1984,1976,2570,1386,1979,1977.48,0.00,0,8,1982,1980,1978,1976,1974,1981,1977,8,591,100,1380,1,1,8215000,162,123.62,0.99,12,0.03,16.00,2007.00,3225,20240911,-38.67,1944,20241206,1.75,1992,-0.70,20250103,1952,1.33,20250115,3225,-38.67,20240911,1944,1.75,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250423,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-2,5,-0.10,1623384,821,7.93,1984,1984,1977,2570,1386,1979,1977.33,0.00,0,0,1982,1980,1978,1976,1974,1981,1977,8,591,100,1380,1,1,8215000,162,123.56,0.99,12,0.01,16.00,2007.00,3225,20240911,-38.70,1944,20241206,1.70,1992,-0.75,20250103,1952,1.28,20250115,3225,-38.70,20240911,1944,1.70,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250423,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,5,2,0.25,31744,16,0.15,1984,1984,1984,2570,1386,1979,1984.00,0.00,0,0,1982,1980,1978,1976,1974,1981,1977,8,591,100,1380,1,1,8215000,163,124.00,0.99,12,0.00,16.00,2007.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250422,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,2,2,0.10,20470544,10351,30.52,1979,1980,1976,2570,1384,1977,1977.64,0.00,0,-7303,1987,1981,1979,1973,1971,1981,1973,8,593,100,1380,1,1,8215000,163,123.69,0.99,12,0.13,16.00,2007.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250422,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,3,2,0.15,19544173,9883,29.14,1979,1980,1976,2570,1384,1977,1977.55,0.00,0,-7124,1987,1981,1979,1973,1971,1981,1973,8,593,100,1380,1,1,8215000,163,123.75,0.99,12,0.12,16.00,2007.00,3225,20240911,-38.60,1944,20241206,1.85,1992,-0.60,20250103,1952,1.43,20250115,3225,-38.60,20240911,1944,1.85,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250422,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,2,2,0.10,14180992,7173,21.15,1979,1979,1976,2570,1384,1977,1977.00,0.00,0,-5664,1987,1981,1979,1973,1971,1981,1973,8,593,100,1380,1,1,8215000,163,123.69,0.99,12,0.09,16.00,2007.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20250401.csv b/482690/price/prices-20250401.csv index 4baa4f0e4044..f1ca861c09ad 100644 --- a/482690/price/prices-20250401.csv +++ b/482690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2065,5,2,0.24,8286280,4016,83.68,2060,2065,2060,2675,1445,2060,2063.32,0.00,0,28,2070,2065,2055,2050,2040,2067,2052,6,615,100,1520,5,1,5615000,116,-33.85,1.01,12,0.07,-61.00,2044.00,2065,20250328,0.00,1983,20241209,4.14,2065,0.00,20250328,1990,3.77,20250102,2065,0.00,20250328,1983,4.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250423,151342,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2065,5,2,0.24,8284215,4015,83.66,2060,2065,2060,2675,1445,2060,2063.32,0.00,0,28,2070,2065,2055,2050,2040,2067,2052,6,615,100,1520,5,1,5615000,116,-33.85,1.01,12,0.07,-61.00,2044.00,2065,20250328,0.00,1983,20241209,4.14,2065,0.00,20250328,1990,3.77,20250102,2065,0.00,20250328,1983,4.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250423,141340,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2060,0,3,0.00,7722640,3743,78.00,2060,2065,2060,2675,1445,2060,2063.22,0.00,0,28,2070,2065,2055,2050,2040,2067,2052,6,615,100,1520,5,1,5615000,116,-33.77,1.01,12,0.07,-61.00,2044.00,2065,20250328,-0.24,1983,20241209,3.88,2065,0.00,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250423,131340,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2065,5,2,0.24,7714390,3739,77.91,2060,2065,2060,2675,1445,2060,2063.22,0.00,0,28,2070,2065,2055,2050,2040,2067,2052,6,615,100,1520,5,1,5615000,116,-33.85,1.01,12,0.07,-61.00,2044.00,2065,20250328,0.00,1983,20241209,4.14,2065,0.00,20250328,1990,3.77,20250102,2065,0.00,20250328,1983,4.14,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250423,121343,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2060,0,3,0.00,2741870,1331,27.73,2060,2065,2060,2675,1445,2060,2060.01,0.00,0,28,2070,2065,2055,2050,2040,2067,2052,6,615,100,1520,5,1,5615000,116,-33.77,1.01,12,0.02,-61.00,2044.00,2065,20250328,-0.24,1983,20241209,3.88,2065,0.00,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250423,111343,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2060,0,3,0.00,2717150,1319,27.48,2060,2065,2060,2675,1445,2060,2060.01,0.00,0,28,2070,2065,2055,2050,2040,2067,2052,6,615,100,1520,5,1,5615000,116,-33.77,1.01,12,0.02,-61.00,2044.00,2065,20250328,-0.24,1983,20241209,3.88,2065,0.00,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250423,101346,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2060,0,3,0.00,105070,51,1.06,2060,2065,2060,2675,1445,2060,2060.20,0.00,0,28,2070,2065,2055,2050,2040,2067,2052,6,615,100,1520,5,1,5615000,116,-33.77,1.01,12,0.00,-61.00,2044.00,2065,20250328,-0.24,1983,20241209,3.88,2065,0.00,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250423,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2070,2065,2055,2050,2040,2067,2052,6,615,100,1520,5,1,5615000,116,-33.77,1.01,12,0.00,-61.00,2044.00,2065,20250328,-0.24,1983,20241209,3.88,2065,-0.24,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250422,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,9878630,4799,11.32,2045,2060,2045,2670,1440,2055,2058.48,0.00,0,69,2065,2060,2050,2045,2035,2062,2047,6,615,100,1520,5,1,5615000,116,-33.77,1.01,12,0.09,-61.00,2044.00,2065,20250328,-0.24,1983,20241209,3.88,2065,-0.24,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250422,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,9876570,4798,11.32,2045,2060,2045,2670,1440,2055,2058.48,0.00,0,69,2065,2060,2050,2045,2035,2062,2047,6,615,100,1520,5,1,5615000,116,-33.77,1.01,12,0.09,-61.00,2044.00,2065,20250328,-0.24,1983,20241209,3.88,2065,-0.24,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250422,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,7460190,3625,8.55,2045,2060,2045,2670,1440,2055,2057.98,0.00,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1520,5,1,5615000,116,-33.77,1.01,12,0.06,-61.00,2044.00,2065,20250328,-0.24,1983,20241209,3.88,2065,-0.24,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20250401.csv b/484130/price/prices-20250401.csv index 983813011759..1a5674270850 100644 --- a/484130/price/prices-20250401.csv +++ b/484130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,34279345,16850,279.30,2020,2035,2020,2630,1420,2025,2034.38,0.04,0,116,2035,2030,2025,2020,2015,2027,2017,5,605,100,1410,5,1,4520000,92,-113.06,1.08,12,0.37,-18.00,1882.00,2170,20241119,-6.22,1985,20241223,2.52,2035,0.00,20250228,1991,2.21,20250123,2170,-6.22,20241119,1985,2.52,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N +20250423,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,34027620,16726,277.24,2020,2035,2020,2630,1420,2025,2034.41,0.04,0,116,2035,2030,2025,2020,2015,2027,2017,5,605,100,1410,5,1,4520000,92,-112.78,1.08,12,0.37,-18.00,1882.00,2170,20241119,-6.45,1985,20241223,2.27,2035,0.00,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N +20250423,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,33824620,16626,275.58,2020,2035,2020,2630,1420,2025,2034.44,0.04,0,116,2035,2030,2025,2020,2015,2027,2017,5,605,100,1410,5,1,4520000,92,-112.50,1.08,12,0.37,-18.00,1882.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N +20250423,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,33354820,16394,271.74,2020,2035,2020,2630,1420,2025,2034.57,0.04,0,116,2035,2030,2025,2020,2015,2027,2017,5,605,100,1410,5,1,4520000,92,-112.50,1.08,12,0.36,-18.00,1882.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N +20250423,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,33354820,16394,271.74,2020,2035,2020,2630,1420,2025,2034.57,0.04,0,116,2035,2030,2025,2020,2015,2027,2017,5,605,100,1410,5,1,4520000,92,-112.50,1.08,12,0.36,-18.00,1882.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N +20250423,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,33324445,16379,271.49,2020,2035,2020,2630,1420,2025,2034.58,0.04,0,116,2035,2030,2025,2020,2015,2027,2017,5,605,100,1410,5,1,4520000,92,-112.50,1.08,12,0.36,-18.00,1882.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N +20250423,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,33204775,16320,270.51,2020,2035,2020,2630,1420,2025,2034.61,0.04,0,97,2035,2030,2025,2020,2015,2027,2017,5,605,100,1410,5,1,4520000,92,-113.06,1.08,12,0.36,-18.00,1882.00,2170,20241119,-6.22,1985,20241223,2.52,2035,0.00,20250228,1991,2.21,20250123,2170,-6.22,20241119,1985,2.52,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N +20250423,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,644380,319,5.29,2020,2020,2020,2630,1420,2025,2020.00,0.04,0,187,2035,2030,2025,2020,2015,2027,2017,5,605,100,1410,5,1,4520000,91,-112.22,1.07,12,0.01,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N 20250422,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,12216755,6033,211.61,2030,2030,2020,2635,1425,2030,2024.99,0.04,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1420,5,1,4520000,92,-112.50,1.08,12,0.13,-18.00,1882.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N 20250422,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,12194480,6022,211.22,2030,2030,2020,2635,1425,2030,2024.99,0.04,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1420,5,1,4520000,91,-112.22,1.07,12,0.13,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N 20250422,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,12194480,6022,211.22,2030,2030,2020,2635,1425,2030,2024.99,0.04,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1420,5,1,4520000,91,-112.22,1.07,12,0.13,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N diff --git a/484810/price/prices-20250401.csv b/484810/price/prices-20250401.csv index d6c985dd1fba..76f0f5af0151 100644 --- a/484810/price/prices-20250401.csv +++ b/484810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21300,-450,5,-2.07,12892544575,593052,35.88,22100,22300,21250,28250,15250,21750,21741.09,0.75,0,-9686,23316,22532,21716,20932,20116,22925,21325,77,6500,500,15220,50,1,15450915,3291,65.54,8.76,12,3.84,325.00,2432.00,27150,20250320,-21.55,17100,20250327,24.56,27150,-21.55,20250320,17100,24.56,20250327,27150,-21.55,20250320,17100,24.56,20250327,0.39,Y,484810,500,77 억,,116600,N,N,645,N,00,N +20250423,151342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,-400,5,-1.84,12214689375,561320,33.96,22100,22300,21250,28250,15250,21750,21760.65,0.75,0,-9744,23316,22532,21716,20932,20116,22925,21325,77,6500,500,15220,50,1,15450915,3299,65.69,8.78,12,3.63,325.00,2432.00,27150,20250320,-21.36,17100,20250327,24.85,27150,-21.36,20250320,17100,24.85,20250327,27150,-21.36,20250320,17100,24.85,20250327,0.39,Y,484810,500,77 억,,116600,N,N,724,N,00,N +20250423,141341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21450,-300,5,-1.38,10840939475,497141,30.08,22100,22300,21300,28250,15250,21750,21806.57,0.75,0,-7601,23316,22532,21716,20932,20116,22925,21325,77,6500,500,15220,50,1,15450915,3314,66.00,8.82,12,3.22,325.00,2432.00,27150,20250320,-20.99,17100,20250327,25.44,27150,-20.99,20250320,17100,25.44,20250327,27150,-20.99,20250320,17100,25.44,20250327,0.39,Y,484810,500,77 억,,116600,N,N,724,N,00,N +20250423,131340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,-50,5,-0.23,10181429525,466575,28.23,22100,22300,21300,28250,15250,21750,21821.64,0.75,0,-7203,23316,22532,21716,20932,20116,22925,21325,77,6500,500,15220,50,1,15450915,3353,66.77,8.92,12,3.02,325.00,2432.00,27150,20250320,-20.07,17100,20250327,26.90,27150,-20.07,20250320,17100,26.90,20250327,27150,-20.07,20250320,17100,26.90,20250327,0.39,Y,484810,500,77 억,,116600,N,N,724,N,00,N +20250423,121344,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21350,-400,5,-1.84,9192778000,420870,25.47,22100,22300,21300,28250,15250,21750,21842.33,0.75,0,-6947,23316,22532,21716,20932,20116,22925,21325,77,6500,500,15220,50,1,15450915,3299,65.69,8.78,12,2.72,325.00,2432.00,27150,20250320,-21.36,17100,20250327,24.85,27150,-21.36,20250320,17100,24.85,20250327,27150,-21.36,20250320,17100,24.85,20250327,0.39,Y,484810,500,77 억,,116600,N,N,724,N,00,N +20250423,111344,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,-250,5,-1.15,8193085750,374272,22.65,22100,22300,21450,28250,15250,21750,21890.74,0.75,0,-7868,23316,22532,21716,20932,20116,22925,21325,77,6500,500,15220,50,1,15450915,3322,66.15,8.84,12,2.42,325.00,2432.00,27150,20250320,-20.81,17100,20250327,25.73,27150,-20.81,20250320,17100,25.73,20250327,27150,-20.81,20250320,17100,25.73,20250327,0.39,Y,484810,500,77 억,,116600,N,N,724,N,00,N +20250423,101347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21900,150,2,0.69,6842811325,311849,18.87,22100,22300,21550,28250,15250,21750,21942.73,0.75,0,-2687,23316,22532,21716,20932,20116,22925,21325,77,6500,500,15220,50,1,15450915,3384,67.38,9.00,12,2.02,325.00,2432.00,27150,20250320,-19.34,17100,20250327,28.07,27150,-19.34,20250320,17100,28.07,20250327,27150,-19.34,20250320,17100,28.07,20250327,0.39,Y,484810,500,77 억,,116600,N,N,724,N,00,N +20250423,091353,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22150,400,2,1.84,2799943825,127527,7.72,22100,22150,21700,28250,15250,21750,21955.76,0.75,0,2057,23316,22532,21716,20932,20116,22925,21325,77,6500,500,15220,50,1,15450915,3422,68.15,9.11,12,0.83,325.00,2432.00,27150,20250320,-18.42,17100,20250327,29.53,27150,-18.42,20250320,17100,29.53,20250327,27150,-18.42,20250320,17100,29.53,20250327,0.39,Y,484810,500,77 억,,116600,N,N,724,N,00,N 20250422,161310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,600,2,2.84,35741819950,1630163,116.05,20900,22500,20900,27450,14850,21150,21925.75,0.77,0,-2749,23183,22166,21533,20516,19883,21850,20200,77,6300,500,14800,50,1,15450915,3361,66.92,8.94,12,10.55,325.00,2432.00,27150,20250320,-19.89,17100,20250327,27.19,27150,-19.89,20250320,17100,27.19,20250327,27150,-19.89,20250320,17100,27.19,20250327,0.03,Y,484810,500,77 억,,118734,N,N,724,N,00,N 20250422,151334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,550,2,2.60,34889895750,1590860,113.25,20900,22500,20900,27450,14850,21150,21931.60,0.77,0,-1625,23183,22166,21533,20516,19883,21850,20200,77,6300,500,14800,50,1,15450915,3353,66.77,8.92,12,10.30,325.00,2432.00,27150,20250320,-20.07,17100,20250327,26.90,27150,-20.07,20250320,17100,26.90,20250327,27150,-20.07,20250320,17100,26.90,20250327,0.03,Y,484810,500,77 억,,118734,N,N,1750,N,00,N 20250422,141335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,450,2,2.13,33225359550,1513756,107.76,20900,22500,20900,27450,14850,21150,21949.10,0.77,0,-2391,23183,22166,21533,20516,19883,21850,20200,77,6300,500,14800,50,1,15450915,3337,66.46,8.88,12,9.80,325.00,2432.00,27150,20250320,-20.44,17100,20250327,26.32,27150,-20.44,20250320,17100,26.32,20250327,27150,-20.44,20250320,17100,26.32,20250327,0.03,Y,484810,500,77 억,,118734,N,N,1750,N,00,N diff --git a/484870/price/prices-20250401.csv b/484870/price/prices-20250401.csv index 6006aac351f9..2d6387394285 100644 --- a/484870/price/prices-20250401.csv +++ b/484870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161318,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,94000,-1500,5,-1.57,3231807050,34266,54.29,95300,95800,92700,124100,66900,95500,94315.41,4.82,0,-4189,100833,98166,94933,92266,89033,99500,93600,9,28600,100,70670,100,1,9153900,8605,27.98,5.20,12,0.37,3360.00,18067.00,97600,20250422,-3.69,41600,20241230,125.96,97600,-3.69,20250422,43100,118.10,20250102,97600,-3.69,20250422,41600,125.96,20241230,0.10,Y,484870,100,9 억,,441334,N,N,2381,N,00,N +20250423,151343,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,93200,-2300,5,-2.41,2861608050,30295,48.00,95300,95800,92800,124100,66900,95500,94458.10,4.82,0,-4958,100833,98166,94933,92266,89033,99500,93600,9,28600,100,70670,100,1,9153900,8531,27.74,5.16,12,0.33,3360.00,18067.00,97600,20250422,-4.51,41600,20241230,124.04,97600,-4.51,20250422,43100,116.24,20250102,97600,-4.51,20250422,41600,124.04,20241230,0.10,Y,484870,100,9 억,,441334,N,N,2082,N,00,N +20250423,141341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,94500,-1000,5,-1.05,1672072250,17615,27.91,95300,95800,94100,124100,66900,95500,94923.20,4.82,0,-6553,100833,98166,94933,92266,89033,99500,93600,9,28600,100,70670,100,1,9153900,8650,28.12,5.23,12,0.19,3360.00,18067.00,97600,20250422,-3.18,41600,20241230,127.16,97600,-3.18,20250422,43100,119.26,20250102,97600,-3.18,20250422,41600,127.16,20241230,0.10,Y,484870,100,9 억,,441334,N,N,2082,N,00,N +20250423,131341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,95000,-500,5,-0.52,1333796150,14042,22.25,95300,95800,94100,124100,66900,95500,94986.19,4.82,0,-4621,100833,98166,94933,92266,89033,99500,93600,9,28600,100,70670,100,1,9153900,8696,28.27,5.26,12,0.15,3360.00,18067.00,97600,20250422,-2.66,41600,20241230,128.37,97600,-2.66,20250422,43100,120.42,20250102,97600,-2.66,20250422,41600,128.37,20241230,0.10,Y,484870,100,9 억,,441334,N,N,2082,N,00,N +20250423,121344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,94800,-700,5,-0.73,1190507750,12534,19.86,95300,95800,94100,124100,66900,95500,94982.27,4.82,0,-4050,100833,98166,94933,92266,89033,99500,93600,9,28600,100,70670,100,1,9153900,8678,28.21,5.25,12,0.14,3360.00,18067.00,97600,20250422,-2.87,41600,20241230,127.88,97600,-2.87,20250422,43100,119.95,20250102,97600,-2.87,20250422,41600,127.88,20241230,0.10,Y,484870,100,9 억,,441334,N,N,2082,N,00,N +20250423,111344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,94900,-600,5,-0.63,1046671650,11017,17.46,95300,95800,94100,124100,66900,95500,95005.14,4.82,0,-3639,100833,98166,94933,92266,89033,99500,93600,9,28600,100,70670,100,1,9153900,8687,28.24,5.25,12,0.12,3360.00,18067.00,97600,20250422,-2.77,41600,20241230,128.12,97600,-2.77,20250422,43100,120.19,20250102,97600,-2.77,20250422,41600,128.12,20241230,0.10,Y,484870,100,9 억,,441334,N,N,2082,N,00,N +20250423,101347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,94700,-800,5,-0.84,829194550,8726,13.83,95300,95800,94100,124100,66900,95500,95025.73,4.82,0,-3160,100833,98166,94933,92266,89033,99500,93600,9,28600,100,70670,100,1,9153900,8669,28.18,5.24,12,0.10,3360.00,18067.00,97600,20250422,-2.97,41600,20241230,127.64,97600,-2.97,20250422,43100,119.72,20250102,97600,-2.97,20250422,41600,127.64,20241230,0.10,Y,484870,100,9 억,,441334,N,N,2082,N,00,N +20250423,091353,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,95000,-500,5,-0.52,330691700,3487,5.53,95300,95800,94100,124100,66900,95500,94835.59,4.82,0,-1331,100833,98166,94933,92266,89033,99500,93600,9,28600,100,70670,100,1,9153900,8696,28.27,5.26,12,0.04,3360.00,18067.00,97600,20250422,-2.66,41600,20241230,128.37,97600,-2.66,20250422,43100,120.42,20250102,97600,-2.66,20250422,41600,128.37,20241230,0.10,Y,484870,100,9 억,,441334,N,N,2082,N,00,N 20250422,161311,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,95500,3600,2,3.92,6049089350,63112,257.45,91800,97600,91700,119400,64400,91900,95846.91,4.74,0,962,95966,93932,91966,89932,87966,92950,88950,9,27500,100,68000,100,1,9153900,8742,28.42,5.29,12,0.69,3360.00,18067.00,97600,20250422,-2.15,41600,20241230,129.57,97600,-2.15,20250422,43100,121.58,20250102,97600,-2.15,20250422,41600,129.57,20241230,0.11,Y,484870,100,9 억,,434238,N,N,2082,N,00,N 20250422,151335,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,94800,2900,2,3.16,5841790050,60935,248.57,91800,97600,91700,119400,64400,91900,95869.21,4.74,0,1222,95966,93932,91966,89932,87966,92950,88950,9,27500,100,68000,100,1,9153900,8678,28.21,5.25,12,0.67,3360.00,18067.00,97600,20250422,-2.87,41600,20241230,127.88,97600,-2.87,20250422,43100,119.95,20250102,97600,-2.87,20250422,41600,127.88,20241230,0.11,Y,484870,100,9 억,,434238,N,N,1870,N,00,N 20250422,141336,57,100.00,KOSPI,신고가,기계·장비,N,N,N,N, ,N,96500,4600,2,5.01,4587321100,47737,194.73,91800,97600,91700,119400,64400,91900,96095.71,4.74,0,2729,95966,93932,91966,89932,87966,92950,88950,9,27500,100,68000,100,1,9153900,8834,28.72,5.34,12,0.52,3360.00,18067.00,97600,20250422,-1.13,41600,20241230,131.97,97600,-1.13,20250422,43100,123.90,20250102,97600,-1.13,20250422,41600,131.97,20241230,0.11,Y,484870,100,9 억,,434238,N,N,1870,N,00,N diff --git a/486630/price/prices-20250401.csv b/486630/price/prices-20250401.csv index 2518cf89e996..97a280790a02 100644 --- a/486630/price/prices-20250401.csv +++ b/486630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,31090475,15362,124.34,2015,2040,2010,2630,1420,2025,2023.86,0.30,0,-656,2038,2031,2023,2016,2008,2032,2017,5,605,100,1410,5,1,5310000,107,87.83,1.03,12,0.29,23.00,1955.00,3085,20240925,-34.52,1950,20241227,3.59,2040,0.00,20250328,1985,1.76,20250121,3085,-34.52,20240925,1950,3.59,20241227,0.00,Y,486630,100,5 억,,15782,N,N,0,N,00,N +20250423,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,28289780,13978,113.14,2015,2040,2010,2630,1420,2025,2023.88,0.30,0,-338,2038,2031,2023,2016,2008,2032,2017,5,605,100,1410,5,1,5310000,107,87.83,1.03,12,0.26,23.00,1955.00,3085,20240925,-34.52,1950,20241227,3.59,2040,0.00,20250328,1985,1.76,20250121,3085,-34.52,20240925,1950,3.59,20241227,0.00,Y,486630,100,5 억,,15782,N,N,0,N,00,N +20250423,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,25220360,12459,100.84,2015,2040,2010,2630,1420,2025,2024.27,0.30,0,-338,2038,2031,2023,2016,2008,2032,2017,5,605,100,1410,5,1,5310000,107,87.83,1.03,12,0.23,23.00,1955.00,3085,20240925,-34.52,1950,20241227,3.59,2040,0.00,20250328,1985,1.76,20250121,3085,-34.52,20240925,1950,3.59,20241227,0.00,Y,486630,100,5 억,,15782,N,N,0,N,00,N +20250423,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,22681220,11202,90.67,2015,2040,2010,2630,1420,2025,2024.75,0.30,0,-338,2038,2031,2023,2016,2008,2032,2017,5,605,100,1410,5,1,5310000,107,87.83,1.03,12,0.21,23.00,1955.00,3085,20240925,-34.52,1950,20241227,3.59,2040,0.00,20250328,1985,1.76,20250121,3085,-34.52,20240925,1950,3.59,20241227,0.00,Y,486630,100,5 억,,15782,N,N,0,N,00,N +20250423,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,18141325,8957,72.50,2015,2040,2010,2630,1420,2025,2025.38,0.30,0,-338,2038,2031,2023,2016,2008,2032,2017,5,605,100,1410,5,1,5310000,107,87.83,1.03,12,0.17,23.00,1955.00,3085,20240925,-34.52,1950,20241227,3.59,2040,0.00,20250328,1985,1.76,20250121,3085,-34.52,20240925,1950,3.59,20241227,0.00,Y,486630,100,5 억,,15782,N,N,0,N,00,N +20250423,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,15600165,7699,62.31,2015,2040,2010,2630,1420,2025,2026.26,0.30,0,-338,2038,2031,2023,2016,2008,2032,2017,5,605,100,1410,5,1,5310000,107,87.83,1.03,12,0.14,23.00,1955.00,3085,20240925,-34.52,1950,20241227,3.59,2040,0.00,20250328,1985,1.76,20250121,3085,-34.52,20240925,1950,3.59,20241227,0.00,Y,486630,100,5 억,,15782,N,N,0,N,00,N +20250423,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,13010160,6414,51.91,2015,2040,2010,2630,1420,2025,2028.40,0.30,0,-338,2038,2031,2023,2016,2008,2032,2017,5,605,100,1410,5,1,5310000,107,87.61,1.03,12,0.12,23.00,1955.00,3085,20240925,-34.68,1950,20241227,3.33,2040,0.00,20250328,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,Y,486630,100,5 억,,15782,N,N,0,N,00,N +20250423,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,671350,334,2.70,2015,2015,2010,2630,1420,2025,2010.03,0.30,0,-334,2038,2031,2023,2016,2008,2032,2017,5,605,100,1410,5,1,5310000,107,87.39,1.03,12,0.01,23.00,1955.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,15782,N,N,0,N,00,N 20250422,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,24945025,12353,79.02,2025,2030,2015,2630,1420,2025,2019.35,0.32,0,-8948,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,5310000,108,88.04,1.04,12,0.23,23.00,1955.00,3085,20240925,-34.36,1950,20241227,3.85,2040,-0.74,20250328,1985,2.02,20250121,3085,-34.36,20240925,1950,3.85,20241227,0.00,Y,486630,100,5 억,,16764,N,N,0,N,00,N 20250422,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,24616550,12190,77.98,2025,2030,2015,2630,1420,2025,2019.41,0.32,0,-8788,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,5310000,107,87.61,1.03,12,0.23,23.00,1955.00,3085,20240925,-34.68,1950,20241227,3.33,2040,-1.23,20250328,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,Y,486630,100,5 억,,16764,N,N,0,N,00,N 20250422,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,18634205,9226,59.02,2025,2030,2015,2630,1420,2025,2019.75,0.32,0,-6430,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,5310000,107,87.61,1.03,12,0.17,23.00,1955.00,3085,20240925,-34.68,1950,20241227,3.33,2040,-1.23,20250328,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,Y,486630,100,5 억,,16764,N,N,0,N,00,N diff --git a/487360/price/prices-20250401.csv b/487360/price/prices-20250401.csv index a6fa5c579e3c..6c8e444e1784 100644 --- a/487360/price/prices-20250401.csv +++ b/487360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6213019,3108,58.43,2005,2005,1996,2605,1405,2005,1999.04,2.27,0,240,2017,2010,2003,1996,1989,2012,1998,6,600,100,1400,5,1,5640000,113,-52.76,1.07,12,0.06,-38.00,1880.00,2500,20241223,-19.80,1903,20241223,5.36,2010,-0.25,20250414,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,Y,487360,100,5 억,,128118,N,N,0,N,00,N +20250423,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6211014,3107,58.41,2005,2005,1996,2605,1405,2005,1999.04,2.27,0,240,2017,2010,2003,1996,1989,2012,1998,6,600,100,1400,5,1,5640000,113,-52.76,1.07,12,0.06,-38.00,1880.00,2500,20241223,-19.80,1903,20241223,5.36,2010,-0.25,20250414,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,Y,487360,100,5 억,,128118,N,N,0,N,00,N +20250423,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5736060,2870,53.96,2005,2005,1996,2605,1405,2005,1998.63,2.27,0,240,2017,2010,2003,1996,1989,2012,1998,6,600,100,1400,5,1,5640000,113,-52.76,1.07,12,0.05,-38.00,1880.00,2500,20241223,-19.80,1903,20241223,5.36,2010,-0.25,20250414,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,Y,487360,100,5 억,,128118,N,N,0,N,00,N +20250423,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,5734055,2869,53.94,2005,2005,1996,2605,1405,2005,1998.62,2.27,0,240,2017,2010,2003,1996,1989,2012,1998,6,600,100,1400,1,1,5640000,113,-52.53,1.06,12,0.05,-38.00,1880.00,2500,20241223,-20.16,1903,20241223,4.89,2010,-0.70,20250414,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,Y,487360,100,5 억,,128118,N,N,0,N,00,N +20250423,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,5712090,2858,53.73,2005,2005,1996,2605,1405,2005,1998.63,2.27,0,240,2017,2010,2003,1996,1989,2012,1998,6,600,100,1400,1,1,5640000,113,-52.53,1.06,12,0.05,-38.00,1880.00,2500,20241223,-20.16,1903,20241223,4.89,2010,-0.70,20250414,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,Y,487360,100,5 억,,128118,N,N,0,N,00,N +20250423,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2914260,1457,27.39,2005,2005,2000,2605,1405,2005,2000.18,2.27,0,0,2017,2010,2003,1996,1989,2012,1998,6,600,100,1400,5,1,5640000,113,-52.63,1.06,12,0.03,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2010,-0.50,20250414,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,128118,N,N,0,N,00,N +20250423,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,504260,252,4.74,2005,2005,2000,2605,1405,2005,2001.03,2.27,0,0,2017,2010,2003,1996,1989,2012,1998,6,600,100,1400,5,1,5640000,113,-52.76,1.07,12,0.00,-38.00,1880.00,2500,20241223,-19.80,1903,20241223,5.36,2010,-0.25,20250414,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,Y,487360,100,5 억,,128118,N,N,0,N,00,N +20250423,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,100250,50,0.94,2005,2005,2005,2605,1405,2005,2005.00,2.27,0,0,2017,2010,2003,1996,1989,2012,1998,6,600,100,1400,5,1,5640000,113,-52.76,1.07,12,0.00,-38.00,1880.00,2500,20241223,-19.80,1903,20241223,5.36,2010,-0.25,20250414,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,Y,487360,100,5 억,,128118,N,N,0,N,00,N 20250422,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,10666583,5319,46.52,2005,2010,1996,2605,1405,2005,2005.37,2.27,0,97,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,-52.76,1.07,12,0.09,-38.00,1880.00,2500,20241223,-19.80,1903,20241223,5.36,2010,0.00,20250414,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,Y,487360,100,5 억,,128021,N,N,0,N,00,N 20250422,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,10404918,5188,45.37,2005,2010,1996,2605,1405,2005,2005.57,2.27,0,97,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,1,1,5640000,113,-52.53,1.06,12,0.09,-38.00,1880.00,2500,20241223,-20.16,1903,20241223,4.89,2010,0.00,20250414,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,Y,487360,100,5 억,,128021,N,N,0,N,00,N 20250422,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7192489,3580,31.31,2005,2010,1996,2605,1405,2005,2009.08,2.27,0,0,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,-52.63,1.06,12,0.06,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2010,0.00,20250414,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,128021,N,N,0,N,00,N diff --git a/487570/price/prices-20250401.csv b/487570/price/prices-20250401.csv index ed851d05fb4c..cfa6be2aa591 100644 --- a/487570/price/prices-20250401.csv +++ b/487570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161319,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41550,1600,2,4.01,938811000,22604,541.15,40000,42300,40000,51900,28000,39950,41532.96,3.53,0,-2083,40783,40366,40033,39616,39283,40200,39450,186,11950,5000,27160,50,1,3725927,1548,69.95,0.28,12,0.61,594.00,147666.00,118000,20240729,-64.79,27600,20250203,50.54,42300,-1.77,20250423,27600,50.54,20250203,118000,-64.79,20240729,27600,50.54,20250203,0.47,Y,487570,5000,186 억,,131689,N,N,4,N,00,N +20250423,151343,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41250,1300,2,3.25,902998000,21741,520.49,40000,42300,40000,51900,28000,39950,41534.34,3.53,0,-1608,40783,40366,40033,39616,39283,40200,39450,186,11950,5000,27160,50,1,3725927,1537,69.44,0.28,12,0.58,594.00,147666.00,118000,20240729,-65.04,27600,20250203,49.46,42300,-2.48,20250423,27600,49.46,20250203,118000,-65.04,20240729,27600,49.46,20250203,0.47,Y,487570,5000,186 억,,131689,N,N,1,N,00,N +20250423,141342,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41000,1050,2,2.63,832950625,20026,479.44,40000,42300,40000,51900,28000,39950,41593.46,3.53,0,-365,40783,40366,40033,39616,39283,40200,39450,186,11950,5000,27160,50,1,3725927,1528,69.02,0.28,12,0.54,594.00,147666.00,118000,20240729,-65.25,27600,20250203,48.55,42300,-3.07,20250423,27600,48.55,20250203,118000,-65.25,20240729,27600,48.55,20250203,0.47,Y,487570,5000,186 억,,131689,N,N,1,N,00,N +20250423,131341,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41550,1600,2,4.01,746972425,17940,429.49,40000,42300,40000,51900,28000,39950,41637.26,3.53,0,448,40783,40366,40033,39616,39283,40200,39450,186,11950,5000,27160,50,1,3725927,1548,69.95,0.28,12,0.48,594.00,147666.00,118000,20240729,-64.79,27600,20250203,50.54,42300,-1.77,20250423,27600,50.54,20250203,118000,-64.79,20240729,27600,50.54,20250203,0.47,Y,487570,5000,186 억,,131689,N,N,1,N,00,N +20250423,121345,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41650,1700,2,4.26,651247675,15637,374.36,40000,42300,40000,51900,28000,39950,41647.87,3.53,0,1483,40783,40366,40033,39616,39283,40200,39450,186,11950,5000,27160,50,1,3725927,1552,70.12,0.28,12,0.42,594.00,147666.00,118000,20240729,-64.70,27600,20250203,50.91,42300,-1.54,20250423,27600,50.91,20250203,118000,-64.70,20240729,27600,50.91,20250203,0.47,Y,487570,5000,186 억,,131689,N,N,1,N,00,N +20250423,111345,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41850,1900,2,4.76,626017875,15032,359.88,40000,42300,40000,51900,28000,39950,41645.68,3.53,0,1582,40783,40366,40033,39616,39283,40200,39450,186,11950,5000,27160,50,1,3725927,1559,70.45,0.28,12,0.40,594.00,147666.00,118000,20240729,-64.53,27600,20250203,51.63,42300,-1.06,20250423,27600,51.63,20250203,118000,-64.53,20240729,27600,51.63,20250203,0.47,Y,487570,5000,186 억,,131689,N,N,1,N,00,N +20250423,101348,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41800,1850,2,4.63,512046025,12304,294.57,40000,42300,40000,51900,28000,39950,41616.22,3.53,0,1898,40783,40366,40033,39616,39283,40200,39450,186,11950,5000,27160,50,1,3725927,1557,70.37,0.28,12,0.33,594.00,147666.00,118000,20240729,-64.58,27600,20250203,51.45,42300,-1.18,20250423,27600,51.45,20250203,118000,-64.58,20240729,27600,51.45,20250203,0.47,Y,487570,5000,186 억,,131689,N,N,1,N,00,N +20250423,091354,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40900,950,2,2.38,70172125,1721,41.20,40000,41150,40000,51900,28000,39950,40774.04,3.53,0,-190,40783,40366,40033,39616,39283,40200,39450,186,11950,5000,27160,50,1,3725927,1524,68.86,0.28,12,0.05,594.00,147666.00,118000,20240729,-65.34,27600,20250203,48.19,41250,-0.85,20250328,27600,48.19,20250203,118000,-65.34,20240729,27600,48.19,20250203,0.47,Y,487570,5000,186 억,,131689,N,N,1,N,00,N 20250422,161311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39950,-350,5,-0.87,166912300,4177,69.47,40000,40450,39700,52300,28250,40300,39959.85,3.58,0,-2030,41800,41050,39900,39150,38000,41425,39525,186,12000,5000,27400,50,1,3725927,1489,67.26,0.27,12,0.11,594.00,147666.00,118000,20240729,-66.14,27600,20250203,44.75,41250,-3.15,20250328,27600,44.75,20250203,118000,-66.14,20240729,27600,44.75,20250203,0.45,Y,487570,5000,186 억,,133455,N,N,1,N,00,N 20250422,151336,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39800,-500,5,-1.24,153267250,3835,63.78,40000,40450,39700,52300,28250,40300,39965.38,3.58,0,-1837,41800,41050,39900,39150,38000,41425,39525,186,12000,5000,27400,50,1,3725927,1483,67.00,0.27,12,0.10,594.00,147666.00,118000,20240729,-66.27,27600,20250203,44.20,41250,-3.52,20250328,27600,44.20,20250203,118000,-66.27,20240729,27600,44.20,20250203,0.45,Y,487570,5000,186 억,,133455,N,N,17,N,00,N 20250422,141336,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39850,-450,5,-1.12,126562700,3164,52.62,40000,40450,39700,52300,28250,40300,40000.85,3.58,0,-1596,41800,41050,39900,39150,38000,41425,39525,186,12000,5000,27400,50,1,3725927,1485,67.09,0.27,12,0.08,594.00,147666.00,118000,20240729,-66.23,27600,20250203,44.38,41250,-3.39,20250328,27600,44.38,20250203,118000,-66.23,20240729,27600,44.38,20250203,0.45,Y,487570,5000,186 억,,133455,N,N,17,N,00,N diff --git a/487720/price/prices-20250401.csv b/487720/price/prices-20250401.csv index e9bd8926d347..da4cb98d3daa 100644 --- a/487720/price/prices-20250401.csv +++ b/487720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,41244185,19776,609.62,2080,2090,2080,2700,1460,2080,2085.57,0.02,0,-2,2083,2081,2078,2076,2073,2082,2077,4,620,100,1450,5,1,4230000,88,-34.83,1.08,12,0.47,-60.00,1935.00,3200,20241220,-34.69,1930,20241220,8.29,2090,0.00,20250423,1936,7.95,20250102,3200,-34.69,20241220,1930,8.29,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N +20250423,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,41137595,19725,608.05,2080,2090,2080,2700,1460,2080,2085.56,0.02,0,1,2083,2081,2078,2076,2073,2082,2077,4,620,100,1450,5,1,4230000,88,-34.83,1.08,12,0.47,-60.00,1935.00,3200,20241220,-34.69,1930,20241220,8.29,2090,0.00,20250423,1936,7.95,20250102,3200,-34.69,20241220,1930,8.29,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N +20250423,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,25906090,12425,383.01,2080,2090,2080,2700,1460,2080,2085.00,0.02,0,69,2083,2081,2078,2076,2073,2082,2077,4,620,100,1450,5,1,4230000,88,-34.75,1.08,12,0.29,-60.00,1935.00,3200,20241220,-34.84,1930,20241220,8.03,2090,-0.24,20250423,1936,7.70,20250102,3200,-34.84,20241220,1930,8.03,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N +20250423,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,23821090,11425,352.19,2080,2090,2080,2700,1460,2080,2085.00,0.02,0,69,2083,2081,2078,2076,2073,2082,2077,4,620,100,1450,5,1,4230000,88,-34.83,1.08,12,0.27,-60.00,1935.00,3200,20241220,-34.69,1930,20241220,8.29,2090,0.00,20250423,1936,7.95,20250102,3200,-34.69,20241220,1930,8.29,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N +20250423,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,21729820,10422,321.27,2080,2090,2080,2700,1460,2080,2085.00,0.02,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1450,5,1,4230000,88,-34.75,1.08,12,0.25,-60.00,1935.00,3200,20241220,-34.84,1930,20241220,8.03,2090,-0.24,20250423,1936,7.70,20250102,3200,-34.84,20241220,1930,8.03,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N +20250423,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,21688120,10402,320.65,2080,2090,2080,2700,1460,2080,2085.00,0.02,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1450,5,1,4230000,88,-34.75,1.08,12,0.25,-60.00,1935.00,3200,20241220,-34.84,1930,20241220,8.03,2090,-0.24,20250423,1936,7.70,20250102,3200,-34.84,20241220,1930,8.03,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N +20250423,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,21669355,10393,320.38,2080,2090,2080,2700,1460,2080,2085.00,0.02,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1450,5,1,4230000,88,-34.75,1.08,12,0.25,-60.00,1935.00,3200,20241220,-34.84,1930,20241220,8.03,2090,-0.24,20250423,1936,7.70,20250102,3200,-34.84,20241220,1930,8.03,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N +20250423,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2083,2081,2078,2076,2073,2082,2077,4,620,100,1450,5,1,4230000,88,-34.67,1.07,12,0.00,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2080,0.00,20250421,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N 20250422,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6742420,3244,3.50,2080,2080,2075,2700,1460,2080,2078.43,0.02,0,0,2093,2086,2073,2066,2053,2090,2070,4,620,100,1450,5,1,4230000,88,-34.67,1.07,12,0.08,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2080,0.00,20250421,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N 20250422,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6740340,3243,3.50,2080,2080,2075,2700,1460,2080,2078.43,0.02,0,0,2093,2086,2073,2066,2053,2090,2070,4,620,100,1450,5,1,4230000,88,-34.67,1.07,12,0.08,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2080,0.00,20250421,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N 20250422,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6738260,3242,3.50,2080,2080,2075,2700,1460,2080,2078.43,0.02,0,0,2093,2086,2073,2066,2053,2090,2070,4,620,100,1450,5,1,4230000,88,-34.67,1.07,12,0.08,-60.00,1935.00,3200,20241220,-35.00,1930,20241220,7.77,2080,0.00,20250421,1936,7.44,20250102,3200,-35.00,20241220,1930,7.77,20241220,0.00,Y,487720,100,4 억,,722,N,N,0,N,00,N diff --git a/487830/price/prices-20250401.csv b/487830/price/prices-20250401.csv index 513f1343cbc2..0f9bdf1796ce 100644 --- a/487830/price/prices-20250401.csv +++ b/487830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,19512170,9658,239.53,2020,2025,2020,2625,1415,2020,2020.31,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-119.12,1.06,12,0.22,-17.00,1914.00,2485,20241115,-18.51,1978,20241226,2.38,2030,-0.25,20250414,1981,2.22,20250121,2485,-18.51,20241115,1978,2.38,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250423,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,19510145,9657,239.51,2020,2025,2020,2625,1415,2020,2020.31,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-119.12,1.06,12,0.22,-17.00,1914.00,2485,20241115,-18.51,1978,20241226,2.38,2030,-0.25,20250414,1981,2.22,20250121,2485,-18.51,20241115,1978,2.38,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250423,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,19307645,9557,237.03,2020,2025,2020,2625,1415,2020,2020.26,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-119.12,1.06,12,0.22,-17.00,1914.00,2485,20241115,-18.51,1978,20241226,2.38,2030,-0.25,20250414,1981,2.22,20250121,2485,-18.51,20241115,1978,2.38,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250423,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,19307645,9557,237.03,2020,2025,2020,2625,1415,2020,2020.26,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-119.12,1.06,12,0.22,-17.00,1914.00,2485,20241115,-18.51,1978,20241226,2.38,2030,-0.25,20250414,1981,2.22,20250121,2485,-18.51,20241115,1978,2.38,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250423,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,18293120,9056,224.60,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.82,1.06,12,0.21,-17.00,1914.00,2485,20241115,-18.71,1978,20241226,2.12,2030,-0.49,20250414,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250423,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,18272920,9046,224.36,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.82,1.06,12,0.21,-17.00,1914.00,2485,20241115,-18.71,1978,20241226,2.12,2030,-0.49,20250414,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250423,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,18184040,9002,223.26,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.82,1.06,12,0.21,-17.00,1914.00,2485,20241115,-18.71,1978,20241226,2.12,2030,-0.49,20250414,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250423,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.82,1.06,12,0.00,-17.00,1914.00,2485,20241115,-18.71,1978,20241226,2.12,2030,-0.49,20250414,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250422,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8141115,4032,58.56,2020,2020,2015,2625,1415,2020,2019.13,0.00,0,-1,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.82,1.06,12,0.09,-17.00,1914.00,2485,20241115,-18.71,1978,20241226,2.12,2030,-0.49,20250414,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250422,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,8100715,4012,58.27,2020,2020,2015,2625,1415,2020,2019.12,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.53,1.05,12,0.09,-17.00,1914.00,2485,20241115,-18.91,1978,20241226,1.87,2030,-0.74,20250414,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250422,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6987945,3461,50.27,2020,2020,2015,2625,1415,2020,2019.05,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.53,1.05,12,0.08,-17.00,1914.00,2485,20241115,-18.91,1978,20241226,1.87,2030,-0.74,20250414,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N diff --git a/488060/price/prices-20250401.csv b/488060/price/prices-20250401.csv index b9a2a76fe146..ee330edec836 100644 --- a/488060/price/prices-20250401.csv +++ b/488060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,51343680,25364,131.89,2020,2025,2020,2615,1415,2015,2024.27,0.00,0,474,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,96,225.00,1.02,12,0.54,9.00,1981.00,2535,20241031,-20.12,1970,20241226,2.79,2025,0.00,20250221,1980,2.27,20250122,2535,-20.12,20241031,1970,2.79,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250423,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,49943815,24671,128.29,2020,2025,2020,2615,1415,2015,2024.39,0.00,0,474,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,224.44,1.02,12,0.52,9.00,1981.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250423,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,48494475,23954,124.56,2020,2025,2020,2615,1415,2015,2024.48,0.00,0,474,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,224.44,1.02,12,0.51,9.00,1981.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250423,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,48201575,23809,123.81,2020,2025,2020,2615,1415,2015,2024.51,0.00,0,474,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,224.44,1.02,12,0.50,9.00,1981.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250423,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,47908675,23664,123.05,2020,2025,2020,2615,1415,2015,2024.54,0.00,0,474,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,224.44,1.02,12,0.50,9.00,1981.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250423,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,47209755,23318,121.25,2020,2025,2020,2615,1415,2015,2024.61,0.00,0,474,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,224.44,1.02,12,0.49,9.00,1981.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250423,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,46009875,22724,118.16,2020,2025,2020,2615,1415,2015,2024.73,0.00,0,474,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,224.44,1.02,12,0.48,9.00,1981.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250423,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,223.89,1.02,12,0.00,9.00,1981.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250422,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,38675930,19231,356.20,2010,2015,2005,2610,1410,2010,2011.12,0.00,0,-1337,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,223.89,1.02,12,0.41,9.00,1981.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250422,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,38621645,19204,355.70,2010,2015,2005,2610,1410,2010,2011.13,0.00,0,-1312,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,223.33,1.01,12,0.41,9.00,1981.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250422,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,38247785,19018,352.25,2010,2015,2005,2610,1410,2010,2011.14,0.00,0,-1126,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,223.33,1.01,12,0.40,9.00,1981.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20250401.csv b/489210/price/prices-20250401.csv index 8b5b3ee01e6e..7998628473b4 100644 --- a/489210/price/prices-20250401.csv +++ b/489210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,53745300,26710,385.31,2005,2020,2005,2605,1405,2005,2012.18,0.01,0,0,2011,2007,2006,2002,2001,2007,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.52,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,426,N,N,0,N,00,N +20250423,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,53741280,26708,385.29,2005,2020,2005,2605,1405,2005,2012.18,0.01,0,0,2011,2007,2006,2002,2001,2007,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.52,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,426,N,N,0,N,00,N +20250423,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,53114665,26396,380.78,2005,2020,2005,2605,1405,2005,2012.22,0.01,0,0,2011,2007,2006,2002,2001,2007,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.51,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,426,N,N,0,N,00,N +20250423,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,48900150,24294,350.46,2005,2020,2005,2605,1405,2005,2012.85,0.01,0,0,2011,2007,2006,2002,2001,2007,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.47,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,426,N,N,0,N,00,N +20250423,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,48900150,24294,350.46,2005,2020,2005,2605,1405,2005,2012.85,0.01,0,0,2011,2007,2006,2002,2001,2007,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.47,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,426,N,N,0,N,00,N +20250423,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,40267200,19999,288.50,2005,2020,2005,2605,1405,2005,2013.46,0.01,0,0,2011,2007,2006,2002,2001,2007,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.39,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,426,N,N,0,N,00,N +20250423,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,35965695,17859,257.63,2005,2020,2005,2605,1405,2005,2013.87,0.01,0,0,2011,2007,2006,2002,2001,2007,2002,5,600,100,1440,5,1,5180000,104,-100.75,1.02,12,0.34,-20.00,1983.00,5380,20241121,-62.55,1952,20241230,3.23,2030,-0.74,20250403,1960,2.81,20250124,5380,-62.55,20241121,1952,3.23,20241230,0.00,Y,489210,100,5 억,,426,N,N,0,N,00,N +20250423,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2005,1,0.01,2005,2005,2005,2605,1405,2005,2005.00,0.01,0,0,2011,2007,2006,2002,2001,2007,2002,5,600,100,1440,5,1,5180000,104,-100.25,1.01,12,0.00,-20.00,1983.00,5380,20241121,-62.73,1952,20241230,2.72,2030,-1.23,20250403,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,426,N,N,0,N,00,N 20250422,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,13906965,6932,91.32,2005,2010,2005,2605,1405,2005,2006.20,0.01,0,-45,2021,2012,2006,1997,1991,2017,2002,5,600,100,1440,5,1,5180000,104,-100.25,1.01,12,0.13,-20.00,1983.00,5380,20241121,-62.73,1952,20241230,2.72,2030,-1.23,20250403,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,471,N,N,0,N,00,N 20250422,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12042315,6002,79.07,2005,2010,2005,2605,1405,2005,2006.38,0.01,0,0,2021,2012,2006,1997,1991,2017,2002,5,600,100,1440,5,1,5180000,104,-100.25,1.01,12,0.12,-20.00,1983.00,5380,20241121,-62.73,1952,20241230,2.72,2030,-1.23,20250403,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,471,N,N,0,N,00,N 20250422,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12042315,6002,79.07,2005,2010,2005,2605,1405,2005,2006.38,0.01,0,0,2021,2012,2006,1997,1991,2017,2002,5,600,100,1440,5,1,5180000,104,-100.25,1.01,12,0.12,-20.00,1983.00,5380,20241121,-62.73,1952,20241230,2.72,2030,-1.23,20250403,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,471,N,N,0,N,00,N diff --git a/489480/price/prices-20250401.csv b/489480/price/prices-20250401.csv index b80efbcb027c..72cd9d389339 100644 --- a/489480/price/prices-20250401.csv +++ b/489480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,65490985,32559,457.93,2005,2030,2005,2605,1405,2005,2011.46,0.03,0,-257,2015,2010,2005,2000,1995,2010,2000,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.49,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2030,-1.23,20250423,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2181,N,N,0,N,00,N +20250423,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,64067435,31849,447.95,2005,2030,2005,2605,1405,2005,2011.60,0.03,0,-247,2015,2010,2005,2000,1995,2010,2000,7,600,100,1440,5,1,6600000,133,-402.00,1.15,12,0.48,-5.00,1751.00,4050,20241211,-50.37,1911,20241213,5.18,2030,-0.99,20250423,1925,4.42,20250102,4050,-50.37,20241211,1911,5.18,20241213,0.00,Y,489480,100,6 억,,2181,N,N,0,N,00,N +20250423,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,62863435,31249,439.51,2005,2030,2005,2605,1405,2005,2011.69,0.03,0,-247,2015,2010,2005,2000,1995,2010,2000,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.47,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2030,-1.23,20250423,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2181,N,N,0,N,00,N +20250423,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,51625385,25644,360.68,2005,2030,2005,2605,1405,2005,2013.16,0.03,0,-252,2015,2010,2005,2000,1995,2010,2000,7,600,100,1440,5,1,6600000,133,-402.00,1.15,12,0.39,-5.00,1751.00,4050,20241211,-50.37,1911,20241213,5.18,2030,-0.99,20250423,1925,4.42,20250102,4050,-50.37,20241211,1911,5.18,20241213,0.00,Y,489480,100,6 억,,2181,N,N,0,N,00,N +20250423,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,15,2,0.75,51021885,25344,356.46,2005,2030,2005,2605,1405,2005,2013.17,0.03,0,-252,2015,2010,2005,2000,1995,2010,2000,7,600,100,1440,5,1,6600000,133,-404.00,1.15,12,0.38,-5.00,1751.00,4050,20241211,-50.12,1911,20241213,5.70,2030,-0.49,20250423,1925,4.94,20250102,4050,-50.12,20241211,1911,5.70,20241213,0.00,Y,489480,100,6 억,,2181,N,N,0,N,00,N +20250423,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,25,2,1.25,49889585,24784,348.58,2005,2030,2005,2605,1405,2005,2012.98,0.03,0,-144,2015,2010,2005,2000,1995,2010,2000,7,600,100,1440,5,1,6600000,134,-406.00,1.16,12,0.38,-5.00,1751.00,4050,20241211,-49.88,1911,20241213,6.23,2030,0.00,20250423,1925,5.45,20250102,4050,-49.88,20241211,1911,6.23,20241213,0.00,Y,489480,100,6 억,,2181,N,N,0,N,00,N +20250423,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,25546720,12689,178.47,2005,2020,2005,2605,1405,2005,2013.30,0.03,0,20,2015,2010,2005,2000,1995,2010,2000,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.19,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2020,-0.74,20250423,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2181,N,N,0,N,00,N +20250423,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,28070,14,0.20,2005,2005,2005,2605,1405,2005,2005.00,0.03,0,0,2015,2010,2005,2000,1995,2010,2000,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.00,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2015,-0.50,20250414,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2181,N,N,0,N,00,N 20250422,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,14260705,7110,156.78,2005,2010,2000,2605,1405,2005,2005.73,0.03,0,37,2008,2006,2003,2001,1998,2007,2002,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.11,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2015,-0.50,20250414,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2109,N,N,0,N,00,N 20250422,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,14196540,7078,156.07,2005,2010,2000,2605,1405,2005,2005.73,0.03,0,38,2008,2006,2003,2001,1998,2007,2002,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.11,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2015,-0.50,20250414,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2109,N,N,0,N,00,N 20250422,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,13847670,6904,152.24,2005,2010,2000,2605,1405,2005,2005.75,0.03,0,38,2008,2006,2003,2001,1998,2007,2002,7,600,100,1440,5,1,6600000,133,-402.00,1.15,12,0.10,-5.00,1751.00,4050,20241211,-50.37,1911,20241213,5.18,2015,-0.25,20250414,1925,4.42,20250102,4050,-50.37,20241211,1911,5.18,20241213,0.00,Y,489480,100,6 억,,2109,N,N,0,N,00,N diff --git a/489500/price/prices-20250401.csv b/489500/price/prices-20250401.csv index a3adb0e6d40a..4ccd30ba5d59 100644 --- a/489500/price/prices-20250401.csv +++ b/489500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28100,1950,2,7.46,12599790150,458131,249.68,26900,28600,26450,33950,18350,26150,27500.96,3.29,0,11965,27716,26932,26366,25582,25016,26650,25300,6,7800,100,18300,50,1,6278056,1764,19.12,4.29,12,7.30,1470.00,6556.00,77800,20250225,-63.88,21050,20250409,33.49,77800,-63.88,20250225,21050,33.49,20250409,77800,-63.88,20250225,21050,33.49,20250409,1.24,Y,489500,100,6 억,,206328,N,N,718,N,00,N +20250423,151345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28200,2050,2,7.84,12046813000,438414,238.93,26900,28600,26450,33950,18350,26150,27478.24,3.29,0,9625,27716,26932,26366,25582,25016,26650,25300,6,7800,100,18300,50,1,6278056,1770,19.18,4.30,12,6.98,1470.00,6556.00,77800,20250225,-63.75,21050,20250409,33.97,77800,-63.75,20250225,21050,33.97,20250409,77800,-63.75,20250225,21050,33.97,20250409,1.24,Y,489500,100,6 억,,206328,N,N,577,N,00,N +20250423,141343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28000,1850,2,7.07,9491785850,347638,189.46,26900,28150,26450,33950,18350,26150,27303.73,3.29,0,4269,27716,26932,26366,25582,25016,26650,25300,6,7800,100,18300,50,1,6278056,1758,19.05,4.27,12,5.54,1470.00,6556.00,77800,20250225,-64.01,21050,20250409,33.02,77800,-64.01,20250225,21050,33.02,20250409,77800,-64.01,20250225,21050,33.02,20250409,1.24,Y,489500,100,6 억,,206328,N,N,577,N,00,N +20250423,131343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27350,1200,2,4.59,6858455825,253063,137.92,26900,27700,26450,33950,18350,26150,27101.86,3.29,0,4527,27716,26932,26366,25582,25016,26650,25300,6,7800,100,18300,50,1,6278056,1717,18.61,4.17,12,4.03,1470.00,6556.00,77800,20250225,-64.85,21050,20250409,29.93,77800,-64.85,20250225,21050,29.93,20250409,77800,-64.85,20250225,21050,29.93,20250409,1.24,Y,489500,100,6 억,,206328,N,N,577,N,00,N +20250423,121347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27400,1250,2,4.78,6242283575,230623,125.69,26900,27700,26450,33950,18350,26150,27067.14,3.29,0,350,27716,26932,26366,25582,25016,26650,25300,6,7800,100,18300,50,1,6278056,1720,18.64,4.18,12,3.67,1470.00,6556.00,77800,20250225,-64.78,21050,20250409,30.17,77800,-64.78,20250225,21050,30.17,20250409,77800,-64.78,20250225,21050,30.17,20250409,1.24,Y,489500,100,6 억,,206328,N,N,577,N,00,N +20250423,111347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27350,1200,2,4.59,4379985675,162784,88.72,26900,27350,26450,33950,18350,26150,26906.84,3.29,0,-2000,27716,26932,26366,25582,25016,26650,25300,6,7800,100,18300,50,1,6278056,1717,18.61,4.17,12,2.59,1470.00,6556.00,77800,20250225,-64.85,21050,20250409,29.93,77800,-64.85,20250225,21050,29.93,20250409,77800,-64.85,20250225,21050,29.93,20250409,1.24,Y,489500,100,6 억,,206328,N,N,577,N,00,N +20250423,101349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26700,550,2,2.10,2944506175,109593,59.73,26900,27200,26450,33950,18350,26150,26867.80,3.29,0,-4704,27716,26932,26366,25582,25016,26650,25300,6,7800,100,18300,50,1,6278056,1676,18.16,4.07,12,1.75,1470.00,6556.00,77800,20250225,-65.68,21050,20250409,26.84,77800,-65.68,20250225,21050,26.84,20250409,77800,-65.68,20250225,21050,26.84,20250409,1.24,Y,489500,100,6 억,,206328,N,N,577,N,00,N +20250423,091356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26850,700,2,2.68,979101125,36497,19.89,26900,27050,26450,33950,18350,26150,26827.32,3.29,0,-721,27716,26932,26366,25582,25016,26650,25300,6,7800,100,18300,50,1,6278056,1686,18.27,4.10,12,0.58,1470.00,6556.00,77800,20250225,-65.49,21050,20250409,27.55,77800,-65.49,20250225,21050,27.55,20250409,77800,-65.49,20250225,21050,27.55,20250409,1.24,Y,489500,100,6 억,,206328,N,N,577,N,00,N 20250422,161313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26150,-600,5,-2.24,4804643775,181199,54.93,26250,27150,25800,34750,18750,26750,26516.71,3.57,0,-18197,28650,27700,26350,25400,24050,28175,25875,6,8000,100,18720,50,1,6278056,1642,17.79,3.99,12,2.89,1470.00,6556.00,77800,20250225,-66.39,21050,20250409,24.23,77800,-66.39,20250225,21050,24.23,20250409,77800,-66.39,20250225,21050,24.23,20250409,1.16,Y,489500,100,6 억,,223823,N,N,577,N,00,N 20250422,151337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25950,-800,5,-2.99,4622567575,174220,52.81,26250,27150,25800,34750,18750,26750,26532.91,3.57,0,-16658,28650,27700,26350,25400,24050,28175,25875,6,8000,100,18720,50,1,6278056,1629,17.65,3.96,12,2.78,1470.00,6556.00,77800,20250225,-66.65,21050,20250409,23.28,77800,-66.65,20250225,21050,23.28,20250409,77800,-66.65,20250225,21050,23.28,20250409,1.16,Y,489500,100,6 억,,223823,N,N,1135,N,00,N 20250422,141338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,26000,-750,5,-2.80,4148834750,155954,47.28,26250,27150,26000,34750,18750,26750,26602.92,3.57,0,-18336,28650,27700,26350,25400,24050,28175,25875,6,8000,100,18720,50,1,6278056,1632,17.69,3.97,12,2.48,1470.00,6556.00,77800,20250225,-66.58,21050,20250409,23.52,77800,-66.58,20250225,21050,23.52,20250409,77800,-66.58,20250225,21050,23.52,20250409,1.16,Y,489500,100,6 억,,223823,N,N,1135,N,00,N diff --git a/489730/price/prices-20250401.csv b/489730/price/prices-20250401.csv index 43d2d2cff5c3..951eaaf9bde7 100644 --- a/489730/price/prices-20250401.csv +++ b/489730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,21572363,10750,384.62,1996,2010,1993,2590,1398,1996,2006.73,0.02,0,-299,2001,1998,1996,1993,1991,2000,1995,6,594,100,1430,5,1,6332000,127,-153.85,1.02,12,0.17,-13.00,1967.00,4500,20241128,-55.56,1925,20241230,3.90,2020,-0.99,20250414,1930,3.63,20250102,4500,-55.56,20241128,1925,3.90,20241230,0.00,Y,489730,100,6 억,,964,N,N,0,N,00,N +20250423,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,21264363,10596,379.11,1996,2010,1993,2590,1398,1996,2006.83,0.02,0,-145,2001,1998,1996,1993,1991,2000,1995,6,594,100,1430,5,1,6332000,127,-154.23,1.02,12,0.17,-13.00,1967.00,4500,20241128,-55.44,1925,20241230,4.16,2020,-0.74,20250414,1930,3.89,20250102,4500,-55.44,20241128,1925,4.16,20241230,0.00,Y,489730,100,6 억,,964,N,N,0,N,00,N +20250423,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,14,2,0.70,18631798,9283,332.13,1996,2010,1993,2590,1398,1996,2007.09,0.02,0,179,2001,1998,1996,1993,1991,2000,1995,6,594,100,1430,5,1,6332000,127,-154.62,1.02,12,0.15,-13.00,1967.00,4500,20241128,-55.33,1925,20241230,4.42,2020,-0.50,20250414,1930,4.15,20250102,4500,-55.33,20241128,1925,4.42,20241230,0.00,Y,489730,100,6 억,,964,N,N,0,N,00,N +20250423,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,14,2,0.70,18631798,9283,332.13,1996,2010,1993,2590,1398,1996,2007.09,0.02,0,179,2001,1998,1996,1993,1991,2000,1995,6,594,100,1430,5,1,6332000,127,-154.62,1.02,12,0.15,-13.00,1967.00,4500,20241128,-55.33,1925,20241230,4.42,2020,-0.50,20250414,1930,4.15,20250102,4500,-55.33,20241128,1925,4.42,20241230,0.00,Y,489730,100,6 억,,964,N,N,0,N,00,N +20250423,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,18629788,9282,332.09,1996,2010,1993,2590,1398,1996,2007.09,0.02,0,179,2001,1998,1996,1993,1991,2000,1995,6,594,100,1430,1,1,6332000,127,-153.77,1.02,12,0.15,-13.00,1967.00,4500,20241128,-55.58,1925,20241230,3.84,2020,-1.04,20250414,1930,3.58,20250102,4500,-55.58,20241128,1925,3.84,20241230,0.00,Y,489730,100,6 억,,964,N,N,0,N,00,N +20250423,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,3,2,0.15,18629788,9282,332.09,1996,2010,1993,2590,1398,1996,2007.09,0.02,0,179,2001,1998,1996,1993,1991,2000,1995,6,594,100,1430,1,1,6332000,127,-153.77,1.02,12,0.15,-13.00,1967.00,4500,20241128,-55.58,1925,20241230,3.84,2020,-1.04,20250414,1930,3.58,20250102,4500,-55.58,20241128,1925,3.84,20241230,0.00,Y,489730,100,6 억,,964,N,N,0,N,00,N +20250423,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,14,2,0.70,15159317,7546,269.98,1996,2010,1993,2590,1398,1996,2008.92,0.02,0,-28,2001,1998,1996,1993,1991,2000,1995,6,594,100,1430,5,1,6332000,127,-154.62,1.02,12,0.12,-13.00,1967.00,4500,20241128,-55.33,1925,20241230,4.42,2020,-0.50,20250414,1930,4.15,20250102,4500,-55.33,20241128,1925,4.42,20241230,0.00,Y,489730,100,6 억,,964,N,N,0,N,00,N +20250423,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,638276,320,11.45,1996,1996,1993,2590,1398,1996,1994.61,0.02,0,80,2001,1998,1996,1993,1991,2000,1995,6,594,100,1430,1,1,6332000,126,-153.38,1.01,12,0.01,-13.00,1967.00,4500,20241128,-55.69,1925,20241230,3.58,2020,-1.29,20250414,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,Y,489730,100,6 억,,964,N,N,0,N,00,N 20250422,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,5,2,0.25,5574973,2795,8.61,1995,1999,1994,2585,1394,1991,1994.62,0.02,0,-512,2029,2009,2000,1980,1971,2005,1976,6,594,100,1430,1,1,6332000,126,-153.54,1.01,12,0.04,-13.00,1967.00,4500,20241128,-55.64,1925,20241230,3.69,2020,-1.19,20250414,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,Y,489730,100,6 억,,1481,N,N,0,N,00,N 20250422,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,4507113,2260,6.96,1995,1999,1994,2585,1394,1991,1994.30,0.02,0,3,2029,2009,2000,1980,1971,2005,1976,6,594,100,1430,1,1,6332000,126,-153.46,1.01,12,0.04,-13.00,1967.00,4500,20241128,-55.67,1925,20241230,3.64,2020,-1.24,20250414,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,Y,489730,100,6 억,,1481,N,N,0,N,00,N 20250422,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,3,2,0.15,4088063,2050,6.32,1995,1999,1994,2585,1394,1991,1994.18,0.02,0,3,2029,2009,2000,1980,1971,2005,1976,6,594,100,1430,1,1,6332000,126,-153.38,1.01,12,0.03,-13.00,1967.00,4500,20241128,-55.69,1925,20241230,3.58,2020,-1.29,20250414,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,Y,489730,100,6 억,,1481,N,N,0,N,00,N diff --git a/489790/price/prices-20250401.csv b/489790/price/prices-20250401.csv index 5e17abe9b933..881494a4c23b 100644 --- a/489790/price/prices-20250401.csv +++ b/489790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161321,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52600,-900,5,-1.68,67674443350,1271973,111.88,54500,54700,52000,69500,37500,53500,53204.42,16.99,0,92335,58100,55800,54200,51900,50300,55000,51100,252,16000,500,37450,100,1,50488390,26557,250.48,3.21,12,2.52,210.00,16376.00,64700,20250314,-18.70,28400,20241220,85.21,64700,-18.70,20250314,29100,80.76,20250203,64700,-18.70,20250314,28400,85.21,20241220,3.10,Y,489790,500,252 억,,8579631,N,N,108802,N,00,N +20250423,151346,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52700,-800,5,-1.50,64431794750,1210350,106.46,54500,54700,52000,69500,37500,53500,53234.02,16.99,0,77099,58100,55800,54200,51900,50300,55000,51100,252,16000,500,37450,100,1,50488390,26607,250.95,3.22,12,2.40,210.00,16376.00,64700,20250314,-18.55,28400,20241220,85.56,64700,-18.55,20250314,29100,81.10,20250203,64700,-18.55,20250314,28400,85.56,20241220,3.10,Y,489790,500,252 억,,8579631,N,N,107256,N,00,N +20250423,141344,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52300,-1200,5,-2.24,44130120950,823438,72.43,54500,54700,52300,69500,37500,53500,53592.52,16.99,0,18,58100,55800,54200,51900,50300,55000,51100,252,16000,500,37450,100,1,50488390,26405,249.05,3.19,12,1.63,210.00,16376.00,64700,20250314,-19.17,28400,20241220,84.15,64700,-19.17,20250314,29100,79.73,20250203,64700,-19.17,20250314,28400,84.15,20241220,3.10,Y,489790,500,252 억,,8579631,N,N,107256,N,00,N +20250423,131344,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53400,-100,5,-0.19,32776076900,609474,53.61,54500,54700,52700,69500,37500,53500,53777.65,16.99,0,11086,58100,55800,54200,51900,50300,55000,51100,252,16000,500,37450,100,1,50488390,26961,254.29,3.26,12,1.21,210.00,16376.00,64700,20250314,-17.47,28400,20241220,88.03,64700,-17.47,20250314,29100,83.51,20250203,64700,-17.47,20250314,28400,88.03,20241220,3.10,Y,489790,500,252 억,,8579631,N,N,107256,N,00,N +20250423,121347,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53500,0,3,0.00,28123800050,522419,45.95,54500,54700,52700,69500,37500,53500,53833.80,16.99,0,4095,58100,55800,54200,51900,50300,55000,51100,252,16000,500,37450,100,1,50488390,27011,254.76,3.27,12,1.03,210.00,16376.00,64700,20250314,-17.31,28400,20241220,88.38,64700,-17.31,20250314,29100,83.85,20250203,64700,-17.31,20250314,28400,88.38,20241220,3.10,Y,489790,500,252 억,,8579631,N,N,107256,N,00,N +20250423,111347,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53600,100,2,0.19,18498911600,341495,30.04,54500,54700,53500,69500,37500,53500,54170.38,16.99,0,-6686,58100,55800,54200,51900,50300,55000,51100,252,16000,500,37450,100,1,50488390,27062,255.24,3.27,12,0.68,210.00,16376.00,64700,20250314,-17.16,28400,20241220,88.73,64700,-17.16,20250314,29100,84.19,20250203,64700,-17.16,20250314,28400,88.73,20241220,3.10,Y,489790,500,252 억,,8579631,N,N,107256,N,00,N +20250423,101350,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54200,700,2,1.31,11337208350,209006,18.38,54500,54700,53700,69500,37500,53500,54243.46,16.99,0,-2399,58100,55800,54200,51900,50300,55000,51100,252,16000,500,37450,100,1,50488390,27365,258.10,3.31,12,0.41,210.00,16376.00,64700,20250314,-16.23,28400,20241220,90.85,64700,-16.23,20250314,29100,86.25,20250203,64700,-16.23,20250314,28400,90.85,20241220,3.10,Y,489790,500,252 억,,8579631,N,N,107256,N,00,N +20250423,091356,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54300,800,2,1.50,4232701000,78247,6.88,54500,54500,53700,69500,37500,53500,54094.11,16.99,0,-10716,58100,55800,54200,51900,50300,55000,51100,252,16000,500,37450,100,1,50488390,27415,258.57,3.32,12,0.15,210.00,16376.00,64700,20250314,-16.07,28400,20241220,91.20,64700,-16.07,20250314,29100,86.60,20250203,64700,-16.07,20250314,28400,91.20,20241220,3.10,Y,489790,500,252 억,,8579631,N,N,107256,N,00,N 20250422,161313,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53500,-2400,5,-4.29,61707600350,1136886,165.67,55200,56500,52600,72600,39200,55900,54278.00,16.80,0,79422,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,27011,254.76,3.27,12,2.25,210.00,16376.00,64700,20250314,-17.31,28400,20241220,88.38,64700,-17.31,20250314,29100,83.85,20250203,64700,-17.31,20250314,28400,88.38,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,107256,N,00,N 20250422,151338,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53600,-2300,5,-4.11,59438109000,1094450,159.49,55200,56500,52600,72600,39200,55900,54308.66,16.80,0,73444,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,27062,255.24,3.27,12,2.17,210.00,16376.00,64700,20250314,-17.16,28400,20241220,88.73,64700,-17.16,20250314,29100,84.19,20250203,64700,-17.16,20250314,28400,88.73,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N 20250422,141339,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53450,-2450,5,-4.38,45877911750,839561,122.34,55200,56500,53100,72600,39200,55900,54645.12,16.80,0,39627,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,26986,254.52,3.26,12,1.66,210.00,16376.00,64700,20250314,-17.39,28400,20241220,88.20,64700,-17.39,20250314,29100,83.68,20250203,64700,-17.39,20250314,28400,88.20,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N diff --git a/492220/price/prices-20250401.csv b/492220/price/prices-20250401.csv index 23aeb63cf2da..c8c91f643858 100644 --- a/492220/price/prices-20250401.csv +++ b/492220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250423,151346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250423,141344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250423,131344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250423,121347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250423,111348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250423,101350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N +20250423,091357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N 20250422,161314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N 20250422,151338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N 20250422,141339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,1.15,0,0,2000,2000,2000,2000,2000,2000,2000,6,600,100,0,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71283,N,N,0,N,00,N diff --git a/493790/price/prices-20250401.csv b/493790/price/prices-20250401.csv index 4187c3dc7871..65ab116057a7 100644 --- a/493790/price/prices-20250401.csv +++ b/493790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,3081754,1553,53.98,1985,1990,1983,2580,1390,1985,1984.39,0.13,0,-943,1988,1986,1984,1982,1980,1985,1981,5,595,100,1380,1,1,5310000,106,-23.96,1.14,12,0.03,-83.00,1748.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,Y,493790,100,5 억,,6849,N,N,0,N,00,N +20250423,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,2980366,1502,52.21,1985,1990,1983,2580,1390,1985,1984.26,0.13,0,-893,1988,1986,1984,1982,1980,1985,1981,5,595,100,1380,1,1,5310000,105,-23.90,1.14,12,0.03,-83.00,1748.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,Y,493790,100,5 억,,6849,N,N,0,N,00,N +20250423,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,2029862,1023,35.56,1985,1990,1983,2580,1390,1985,1984.22,0.13,0,-648,1988,1986,1984,1982,1980,1985,1981,5,595,100,1380,1,1,5310000,105,-23.90,1.14,12,0.02,-83.00,1748.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,Y,493790,100,5 억,,6849,N,N,0,N,00,N +20250423,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,1496166,754,26.21,1985,1990,1983,2580,1390,1985,1984.31,0.13,0,-412,1988,1986,1984,1982,1980,1985,1981,5,595,100,1380,1,1,5310000,105,-23.90,1.14,12,0.01,-83.00,1748.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,Y,493790,100,5 억,,6849,N,N,0,N,00,N +20250423,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,962470,485,16.86,1985,1990,1983,2580,1390,1985,1984.47,0.13,0,-176,1988,1986,1984,1982,1980,1985,1981,5,595,100,1380,1,1,5310000,105,-23.90,1.14,12,0.01,-83.00,1748.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,Y,493790,100,5 억,,6849,N,N,0,N,00,N +20250423,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-2,5,-0.10,494263,249,8.65,1985,1990,1983,2580,1390,1985,1984.99,0.13,0,60,1988,1986,1984,1982,1980,1985,1981,5,595,100,1380,1,1,5310000,105,-23.89,1.13,12,0.00,-83.00,1748.00,2190,20250123,-9.45,1911,20250123,3.77,2190,-9.45,20250123,1911,3.77,20250123,2190,-9.45,20250123,1911,3.77,20250123,0.00,Y,493790,100,5 억,,6849,N,N,0,N,00,N +20250423,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,11910,6,0.21,1985,1985,1985,2580,1390,1985,1985.00,0.13,0,0,1988,1986,1984,1982,1980,1985,1981,5,595,100,1380,1,1,5310000,105,-23.92,1.14,12,0.00,-83.00,1748.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,Y,493790,100,5 억,,6849,N,N,0,N,00,N +20250423,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,1985,1,0.03,1985,1985,1985,2580,1390,1985,1985.00,0.13,0,0,1988,1986,1984,1982,1980,1985,1981,5,595,100,1380,1,1,5310000,105,-23.92,1.14,12,0.00,-83.00,1748.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,Y,493790,100,5 억,,6849,N,N,0,N,00,N 20250422,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,5708606,2877,136.80,1986,1986,1982,2580,1391,1986,1984.22,0.13,0,-960,1991,1988,1985,1982,1979,1990,1984,5,594,100,1390,1,1,5310000,105,-23.92,1.14,12,0.05,-83.00,1748.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,Y,493790,100,5 억,,6809,N,N,0,N,00,N 20250422,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-2,5,-0.10,5109146,2575,122.44,1986,1986,1982,2580,1391,1986,1984.13,0.13,0,-990,1991,1988,1985,1982,1979,1990,1984,5,594,100,1390,1,1,5310000,105,-23.90,1.14,12,0.05,-83.00,1748.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,Y,493790,100,5 억,,6809,N,N,0,N,00,N 20250422,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-2,5,-0.10,3581455,1805,85.83,1986,1986,1982,2580,1391,1986,1984.19,0.13,0,-816,1991,1988,1985,1982,1979,1990,1984,5,594,100,1390,1,1,5310000,105,-23.90,1.14,12,0.03,-83.00,1748.00,2190,20250123,-9.41,1911,20250123,3.82,2190,-9.41,20250123,1911,3.82,20250123,2190,-9.41,20250123,1911,3.82,20250123,0.00,Y,493790,100,5 억,,6809,N,N,0,N,00,N diff --git a/495810/price/prices-20250401.csv b/495810/price/prices-20250401.csv index 51defb11f1b1..b681be916bee 100644 --- a/495810/price/prices-20250401.csv +++ b/495810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161322,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250423,151347,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250423,141345,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250423,131345,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250423,121348,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250423,111348,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250423,101351,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250423,091357,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250422,161314,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250422,151339,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250422,141340,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N diff --git a/495900/price/prices-20250401.csv b/495900/price/prices-20250401.csv index acc8188f2897..57699e8d0607 100644 --- a/495900/price/prices-20250401.csv +++ b/495900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161322,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250423,151347,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250423,141345,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250423,131345,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250423,121348,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250423,111348,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250423,101351,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250423,091358,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250422,161315,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250422,151339,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250422,141340,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N diff --git a/498390/price/prices-20250401.csv b/498390/price/prices-20250401.csv index 36f565b30a9b..36b9a08ac914 100644 --- a/498390/price/prices-20250401.csv +++ b/498390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,1,2,0.05,9458789,4757,19.48,1988,1989,1988,2580,1391,1987,1988.39,1.78,0,-1021,1991,1989,1988,1986,1985,1988,1985,5,593,100,1390,1,1,4960000,99,-27.23,0.85,12,0.10,-73.00,2326.00,2100,20250320,-5.33,1960,20250320,1.43,2100,-5.33,20250320,1960,1.43,20250320,2100,-5.33,20250320,1960,1.43,20250320,0.00,Y,498390,100,4 억,,88433,N,N,0,N,00,N +20250423,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,8484669,4267,17.47,1988,1989,1988,2580,1391,1987,1988.44,1.78,0,-531,1991,1989,1988,1986,1985,1988,1985,5,593,100,1390,1,1,4960000,99,-27.25,0.86,12,0.09,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,88433,N,N,0,N,00,N +20250423,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,6847829,3444,14.10,1988,1989,1988,2580,1391,1987,1988.34,1.78,0,-531,1991,1989,1988,1986,1985,1988,1985,5,593,100,1390,1,1,4960000,99,-27.25,0.86,12,0.07,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,88433,N,N,0,N,00,N +20250423,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,6193576,3115,12.76,1988,1989,1988,2580,1391,1987,1988.31,1.78,0,-531,1991,1989,1988,1986,1985,1988,1985,5,593,100,1390,1,1,4960000,99,-27.25,0.86,12,0.06,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,88433,N,N,0,N,00,N +20250423,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,6046411,3041,12.45,1988,1989,1988,2580,1391,1987,1988.30,1.78,0,-531,1991,1989,1988,1986,1985,1988,1985,5,593,100,1390,1,1,4960000,99,-27.25,0.86,12,0.06,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,88433,N,N,0,N,00,N +20250423,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,2018222,1015,4.16,1988,1989,1988,2580,1391,1987,1988.40,1.78,0,-338,1991,1989,1988,1986,1985,1988,1985,5,593,100,1390,1,1,4960000,99,-27.25,0.86,12,0.02,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,88433,N,N,0,N,00,N +20250423,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,2018222,1015,4.16,1988,1989,1988,2580,1391,1987,1988.40,1.78,0,-338,1991,1989,1988,1986,1985,1988,1985,5,593,100,1390,1,1,4960000,99,-27.25,0.86,12,0.02,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,88433,N,N,0,N,00,N +20250423,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,1,2,0.05,35784,18,0.07,1988,1988,1988,2580,1391,1987,1988.00,1.78,0,18,1991,1989,1988,1986,1985,1988,1985,5,593,100,1390,1,1,4960000,99,-27.23,0.85,12,0.00,-73.00,2326.00,2100,20250320,-5.33,1960,20250320,1.43,2100,-5.33,20250320,1960,1.43,20250320,2100,-5.33,20250320,1960,1.43,20250320,0.00,Y,498390,100,4 억,,88433,N,N,0,N,00,N 20250422,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,48519028,24400,44.33,1990,1990,1987,2580,1391,1986,1988.48,1.79,0,-241,1990,1987,1986,1983,1982,1988,1984,5,594,100,1390,1,1,4960000,99,-27.22,0.85,12,0.49,-73.00,2326.00,2100,20250320,-5.38,1960,20250320,1.38,2100,-5.38,20250320,1960,1.38,20250320,2100,-5.38,20250320,1960,1.38,20250320,0.00,Y,498390,100,4 억,,88679,N,N,0,N,00,N 20250422,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,47401632,23838,43.31,1990,1990,1987,2580,1391,1986,1988.49,1.79,0,-236,1990,1987,1986,1983,1982,1988,1984,5,594,100,1390,1,1,4960000,99,-27.25,0.86,12,0.48,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,88679,N,N,0,N,00,N 20250422,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,45369895,22816,41.45,1990,1990,1987,2580,1391,1986,1988.51,1.79,0,-236,1990,1987,1986,1983,1982,1988,1984,5,594,100,1390,1,1,4960000,99,-27.23,0.85,12,0.46,-73.00,2326.00,2100,20250320,-5.33,1960,20250320,1.43,2100,-5.33,20250320,1960,1.43,20250320,2100,-5.33,20250320,1960,1.43,20250320,0.00,Y,498390,100,4 억,,88679,N,N,0,N,00,N diff --git a/499790/price/prices-20250401.csv b/499790/price/prices-20250401.csv index 6c9501339e2e..edbcaa3f8ebe 100644 --- a/499790/price/prices-20250401.csv +++ b/499790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250423,161323,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20000,-650,5,-3.15,960943955,47771,91.88,20600,20600,19840,26800,14500,20650,20115.67,9.57,0,-3760,21150,20900,20450,20200,19750,21025,20325,198,6150,1000,14860,50,1,19830841,3966,-425.53,0.47,12,0.24,-47.00,42243.00,33100,20241223,-39.58,16510,20250409,21.14,23750,-15.79,20250107,16510,21.14,20250409,33100,-39.58,20241223,16510,21.14,20250409,0.17,Y,499790,1000,198 억,,1897463,N,N,4139,N,00,N +20250423,151347,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20250,-400,5,-1.94,891437180,44303,85.21,20600,20600,19840,26800,14500,20650,20121.37,9.57,0,-3317,21150,20900,20450,20200,19750,21025,20325,198,6150,1000,14860,50,1,19830841,4016,-430.85,0.48,12,0.22,-47.00,42243.00,33100,20241223,-38.82,16510,20250409,22.65,23750,-14.74,20250107,16510,22.65,20250409,33100,-38.82,20241223,16510,22.65,20250409,0.17,Y,499790,1000,198 억,,1897463,N,N,4179,N,00,N +20250423,141346,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20300,-350,5,-1.69,732427105,36462,70.13,20600,20600,19840,26800,14500,20650,20087.41,9.57,0,-1028,21150,20900,20450,20200,19750,21025,20325,198,6150,1000,14860,50,1,19830841,4026,-431.91,0.48,12,0.18,-47.00,42243.00,33100,20241223,-38.67,16510,20250409,22.96,23750,-14.53,20250107,16510,22.96,20250409,33100,-38.67,20241223,16510,22.96,20250409,0.17,Y,499790,1000,198 억,,1897463,N,N,4179,N,00,N +20250423,131346,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20200,-450,5,-2.18,612256480,30558,58.77,20600,20600,19840,26800,14500,20650,20035.88,9.57,0,-196,21150,20900,20450,20200,19750,21025,20325,198,6150,1000,14860,50,1,19830841,4006,-429.79,0.48,12,0.15,-47.00,42243.00,33100,20241223,-38.97,16510,20250409,22.35,23750,-14.95,20250107,16510,22.35,20250409,33100,-38.97,20241223,16510,22.35,20250409,0.17,Y,499790,1000,198 억,,1897463,N,N,4179,N,00,N +20250423,121349,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20150,-500,5,-2.42,527737080,26345,50.67,20600,20600,19840,26800,14500,20650,20031.77,9.57,0,-570,21150,20900,20450,20200,19750,21025,20325,198,6150,1000,14860,50,1,19830841,3996,-428.72,0.48,12,0.13,-47.00,42243.00,33100,20241223,-39.12,16510,20250409,22.05,23750,-15.16,20250107,16510,22.05,20250409,33100,-39.12,20241223,16510,22.05,20250409,0.17,Y,499790,1000,198 억,,1897463,N,N,4179,N,00,N +20250423,111349,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19970,-680,5,-3.29,486387390,24282,46.70,20600,20600,19840,26800,14500,20650,20030.78,9.57,0,-1005,21150,20900,20450,20200,19750,21025,20325,198,6150,1000,14860,10,1,19830841,3960,-424.89,0.47,12,0.12,-47.00,42243.00,33100,20241223,-39.67,16510,20250409,20.96,23750,-15.92,20250107,16510,20.96,20250409,33100,-39.67,20241223,16510,20.96,20250409,0.17,Y,499790,1000,198 억,,1897463,N,N,4179,N,00,N +20250423,101352,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19910,-740,5,-3.58,419471250,20935,40.27,20600,20600,19840,26800,14500,20650,20036.84,9.57,0,-1121,21150,20900,20450,20200,19750,21025,20325,198,6150,1000,14860,10,1,19830841,3948,-423.62,0.47,12,0.11,-47.00,42243.00,33100,20241223,-39.85,16510,20250409,20.59,23750,-16.17,20250107,16510,20.59,20250409,33100,-39.85,20241223,16510,20.59,20250409,0.17,Y,499790,1000,198 억,,1897463,N,N,4179,N,00,N +20250423,091358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20150,-500,5,-2.42,139131800,6886,13.24,20600,20600,20050,26800,14500,20650,20205.02,9.57,0,1544,21150,20900,20450,20200,19750,21025,20325,198,6150,1000,14860,50,1,19830841,3996,-428.72,0.48,12,0.03,-47.00,42243.00,33100,20241223,-39.12,16510,20250409,22.05,23750,-15.16,20250107,16510,22.05,20250409,33100,-39.12,20241223,16510,22.05,20250409,0.17,Y,499790,1000,198 억,,1897463,N,N,4179,N,00,N 20250422,161315,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20650,300,2,1.47,1056952650,51843,72.67,20350,20700,20000,26450,14250,20350,20386.69,9.58,0,-2207,21096,20722,19976,19602,18856,20910,19790,198,6100,1000,14650,50,1,19830841,4095,-439.36,0.49,12,0.26,-47.00,42243.00,33100,20241223,-37.61,16510,20250409,25.08,23750,-13.05,20250107,16510,25.08,20250409,33100,-37.61,20241223,16510,25.08,20250409,0.18,Y,499790,1000,198 억,,1900506,N,N,4179,N,00,N 20250422,151339,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20700,350,2,1.72,968471975,47558,66.66,20350,20700,20000,26450,14250,20350,20364.03,9.58,0,-767,21096,20722,19976,19602,18856,20910,19790,198,6100,1000,14650,50,1,19830841,4105,-440.43,0.49,12,0.24,-47.00,42243.00,33100,20241223,-37.46,16510,20250409,25.38,23750,-12.84,20250107,16510,25.38,20250409,33100,-37.46,20241223,16510,25.38,20250409,0.18,Y,499790,1000,198 억,,1900506,N,N,2931,N,00,N 20250422,141340,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20300,-50,5,-0.25,690722250,33964,47.61,20350,20550,20000,26450,14250,20350,20336.88,9.58,0,-2167,21096,20722,19976,19602,18856,20910,19790,198,6100,1000,14650,50,1,19830841,4026,-431.91,0.48,12,0.17,-47.00,42243.00,33100,20241223,-38.67,16510,20250409,22.96,23750,-14.53,20250107,16510,22.96,20250409,33100,-38.67,20241223,16510,22.96,20250409,0.18,Y,499790,1000,198 억,,1900506,N,N,2931,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 7b57b7afd616..b94b10cf6686 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2741 +1,2741 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250418,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250418,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250418,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250418,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250418,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250418,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250418,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250418,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250418,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250418,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250418,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250418,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250418,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250418,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250418,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250418,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250418,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 -20250418,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250418,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250418,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250418,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250418,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250418,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250418,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250418,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250418,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250418,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250418,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250418,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250418,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250418,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250418,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250418,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250418,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250418,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250418,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250418,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250418,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250418,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250418,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250418,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250418,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250418,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250418,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250418,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250418,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250418,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250418,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250418,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250418,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250418,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250418,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250418,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250418,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250418,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250418,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250418,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250418,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250418,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250418,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250418,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250418,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250418,A001340,KR7001340009,KOSPI,PKC,1101110003709 -20250418,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250418,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250418,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250418,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250418,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250418,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250418,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250418,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250418,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250418,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250418,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250418,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250418,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250418,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250418,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250418,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250418,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250418,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250418,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250418,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250418,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250418,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250418,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250418,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250418,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250418,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250418,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250418,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250418,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250418,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250418,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250418,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250418,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250418,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250418,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250418,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250418,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250418,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250418,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250418,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250418,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250418,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250418,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250418,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250418,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250418,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250418,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250418,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250418,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250418,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250418,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250418,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250418,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250418,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250418,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250418,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250418,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250418,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250418,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250418,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250418,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250418,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250418,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250418,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250418,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20250418,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250418,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250418,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250418,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250418,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250418,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250418,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250418,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250418,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250418,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250418,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250418,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250418,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250418,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250418,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250418,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20250418,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250418,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250418,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250418,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250418,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250418,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250418,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250418,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250418,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250418,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250418,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250418,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250418,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250418,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250418,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250418,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250418,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250418,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250418,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250418,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250418,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250418,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250418,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250418,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250418,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250418,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250418,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250418,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250418,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250418,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250418,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250418,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250418,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250418,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250418,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250418,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250418,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250418,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250418,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250418,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250418,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250418,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250418,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250418,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250418,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250418,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250418,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250418,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250418,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250418,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250418,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250418,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250418,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250418,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250418,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250418,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250418,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250418,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250418,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250418,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250418,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250418,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250418,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250418,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250418,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250418,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250418,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250418,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250418,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250418,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250418,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250418,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250418,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250418,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250418,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250418,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250418,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250418,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250418,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250418,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250418,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250418,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250418,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250418,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250418,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250418,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250418,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250418,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250418,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250418,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250418,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250418,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250418,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250418,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250418,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250418,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250418,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250418,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250418,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250418,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250418,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250418,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250418,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250418,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250418,A005750,KR7005750005,KOSPI,대림바스,1942110000018 -20250418,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250418,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250418,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250418,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250418,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250418,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250418,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250418,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250418,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250418,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250418,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250418,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250418,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250418,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250418,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250418,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250418,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250418,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250418,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250418,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250418,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250418,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250418,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250418,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250418,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250418,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250418,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250418,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250418,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250418,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250418,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250418,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250418,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250418,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250418,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250418,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250418,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250418,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250418,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250418,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250418,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250418,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250418,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250418,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250418,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250418,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250418,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250418,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250418,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250418,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250418,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250418,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250418,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250418,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250418,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250418,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250418,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250418,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250418,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250418,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250418,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250418,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250418,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250418,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250418,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250418,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20250418,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250418,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250418,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250418,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250418,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250418,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250418,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250418,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250418,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250418,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250418,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250418,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250418,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250418,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250418,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250418,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250418,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250418,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250418,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250418,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250418,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250418,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250418,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250418,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250418,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250418,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250418,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250418,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250418,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250418,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250418,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250418,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250418,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250418,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250418,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250418,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250418,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250418,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250418,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250418,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250418,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250418,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250418,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250418,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250418,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250418,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250418,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250418,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250418,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250418,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250418,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250418,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250418,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250418,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250418,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250418,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250418,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250418,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250418,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250418,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250418,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250418,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250418,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250418,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250418,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250418,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250418,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250418,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250418,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250418,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250418,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250418,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250418,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250418,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250418,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250418,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250418,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250418,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250418,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250418,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250418,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250418,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250418,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250418,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250418,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250418,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250418,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250418,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250418,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250418,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250418,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250418,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250418,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250418,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250418,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250418,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250418,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250418,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250418,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250418,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250418,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250418,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975 -20250418,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250418,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250418,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250418,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250418,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250418,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250418,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250418,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250418,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250418,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250418,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250418,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250418,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250418,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250418,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250418,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250418,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250418,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250418,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250418,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250418,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250418,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250418,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250418,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250418,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250418,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250418,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250418,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250418,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250418,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250418,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250418,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250418,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250418,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250418,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250418,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250418,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250418,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250418,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250418,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250418,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250418,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250418,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250418,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250418,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250418,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250418,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250418,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250418,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250418,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250418,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250418,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250418,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250418,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250418,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250418,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250418,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250418,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250418,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250418,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250418,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250418,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250418,A015360,KR7015360001,KOSPI,INVENI,1101110290778 -20250418,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250418,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250418,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250418,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250418,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250418,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250418,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250418,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250418,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250418,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250418,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250418,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250418,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250418,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250418,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250418,A016610,KR7016610008,KOSPI,DB증권,1101110339956 -20250418,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250418,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250418,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250418,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250418,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250418,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250418,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250418,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250418,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250418,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250418,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250418,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250418,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250418,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250418,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250418,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20250418,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250418,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250418,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519 -20250418,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250418,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250418,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250418,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250418,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250418,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250418,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250418,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250418,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250418,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250418,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250418,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250418,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250418,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250418,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250418,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250418,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250418,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250418,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250418,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250418,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250418,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250418,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250418,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250418,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250418,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250418,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250418,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250418,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049 -20250418,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250418,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250418,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250418,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250418,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250418,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250418,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250418,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250418,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250418,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250418,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250418,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250418,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250418,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250418,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250418,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250418,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250418,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250418,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250418,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250418,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250418,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250418,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250418,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250418,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250418,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250418,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250418,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250418,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250418,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250418,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250418,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250418,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250418,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250418,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250418,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250418,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250418,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250418,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250418,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250418,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250418,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250418,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250418,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250418,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250418,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250418,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250418,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250418,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250418,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250418,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250418,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250418,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250418,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250418,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250418,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922 -20250418,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250418,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250418,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250418,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250418,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250418,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250418,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250418,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250418,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250418,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250418,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250418,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250418,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250418,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250418,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250418,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250418,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250418,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250418,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250418,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250418,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250418,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250418,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250418,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250418,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250418,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250418,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250418,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250418,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250418,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250418,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250418,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250418,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250418,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250418,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250418,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250418,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250418,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250418,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250418,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250418,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250418,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250418,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250418,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250418,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250418,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250418,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250418,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250418,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250418,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250418,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250418,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250418,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250418,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250418,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250418,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250418,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250418,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 -20250418,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250418,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250418,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250418,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250418,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250418,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20250418,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250418,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250418,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250418,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250418,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250418,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250418,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250418,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250418,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250418,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250418,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250418,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250418,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250418,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250418,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250418,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250418,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250418,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250418,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250418,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250418,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250418,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250418,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250418,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250418,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250418,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250418,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250418,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250418,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250418,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250418,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250418,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250418,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250418,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250418,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250418,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250418,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250418,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250418,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250418,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250418,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250418,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250418,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250418,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250418,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250418,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250418,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250418,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250418,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250418,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250418,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250418,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250418,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250418,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250418,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250418,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250418,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250418,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250418,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250418,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250418,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250418,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250418,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250418,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250418,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250418,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250418,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250418,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250418,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250418,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250418,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250418,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250418,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250418,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250418,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250418,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250418,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250418,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250418,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250418,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250418,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20250418,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349 -20250418,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250418,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250418,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250418,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250418,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250418,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250418,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250418,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250418,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250418,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496 -20250418,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250418,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250418,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250418,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250418,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250418,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884 -20250418,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250418,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250418,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250418,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250418,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250418,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250418,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250418,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250418,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250418,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250418,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250418,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250418,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250418,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250418,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250418,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250418,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250418,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250418,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250418,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250418,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250418,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250418,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250418,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250418,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250418,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250418,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250418,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250418,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250418,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250418,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250418,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250418,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250418,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250418,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250418,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250418,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250418,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250418,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250418,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250418,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250418,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250418,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250418,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250418,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250418,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250418,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250418,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250418,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250418,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250418,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250418,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250418,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250418,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250418,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250418,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250418,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250418,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250418,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250418,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250418,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250418,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250418,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250418,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250418,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250418,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250418,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250418,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250418,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250418,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250418,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250418,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250418,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250418,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250418,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250418,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250418,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250418,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250418,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250418,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250418,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250418,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250418,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250418,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250418,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250418,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250418,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250418,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250418,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250418,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250418,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250418,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250418,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250418,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250418,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250418,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250418,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250418,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250418,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284 -20250418,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250418,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250418,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250418,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250418,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250418,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250418,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250418,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250418,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250418,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250418,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250418,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250418,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250418,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250418,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250418,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250418,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250418,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250418,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250418,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250418,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250418,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250418,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250418,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250418,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250418,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250418,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250418,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250418,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250418,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250418,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250418,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250418,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250418,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250418,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250418,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250418,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250418,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250418,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250418,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250418,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250418,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250418,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250418,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250418,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250418,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250418,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250418,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250418,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250418,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250418,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250418,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250418,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250418,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250418,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250418,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250418,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250418,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250418,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250418,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250418,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250418,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250418,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250418,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250418,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250418,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250418,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250418,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250418,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250418,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250418,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250418,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250418,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250418,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250418,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250418,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250418,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250418,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250418,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250418,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250418,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250418,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250418,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250418,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250418,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250418,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250418,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250418,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250418,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250418,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250418,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250418,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250418,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250418,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250418,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250418,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250418,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250418,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250418,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250418,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250418,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250418,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250418,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250418,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250418,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250418,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250418,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250418,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250418,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250418,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250418,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250418,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250418,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250418,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250418,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250418,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250418,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250418,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250418,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250418,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250418,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250418,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250418,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250418,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250418,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250418,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250418,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250418,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250418,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250418,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250418,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250418,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250418,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250418,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250418,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250418,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250418,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250418,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250418,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250418,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250418,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250418,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250418,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250418,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250418,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250418,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250418,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250418,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250418,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250418,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250418,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250418,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250418,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250418,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250418,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250418,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250418,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250418,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250418,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250418,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250418,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250418,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250418,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250418,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250418,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250418,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250418,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250418,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250418,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250418,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250418,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250418,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250418,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250418,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250418,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250418,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250418,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250418,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250418,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250418,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250418,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250418,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250418,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250418,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250418,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250418,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250418,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250418,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250418,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250418,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250418,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250418,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250418,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250418,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250418,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250418,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250418,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250418,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250418,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250418,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250418,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250418,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250418,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20250418,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250418,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250418,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250418,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250418,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250418,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250418,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250418,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250418,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250418,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250418,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250418,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250418,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250418,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250418,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250418,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250418,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250418,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250418,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250418,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250418,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250418,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250418,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250418,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250418,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250418,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250418,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250418,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250418,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250418,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250418,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250418,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250418,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250418,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250418,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250418,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250418,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250418,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250418,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250418,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250418,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250418,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250418,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250418,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250418,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250418,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250418,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250418,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250418,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250418,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250418,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250418,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250418,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250418,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250418,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250418,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250418,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250418,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250418,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250418,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250418,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250418,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250418,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250418,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250418,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250418,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250418,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250418,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250418,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250418,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250418,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250418,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250418,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250418,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250418,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250418,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250418,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250418,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250418,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250418,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250418,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250418,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250418,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250418,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250418,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250418,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250418,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250418,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250418,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250418,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250418,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250418,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250418,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250418,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250418,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250418,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250418,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250418,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250418,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250418,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250418,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250418,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250418,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250418,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250418,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250418,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250418,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250418,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250418,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250418,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250418,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250418,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250418,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250418,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250418,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250418,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250418,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250418,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250418,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250418,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250418,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250418,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250418,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250418,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250418,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250418,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250418,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250418,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250418,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250418,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250418,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250418,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250418,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817 -20250418,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250418,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250418,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250418,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250418,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250418,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250418,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250418,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250418,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250418,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250418,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250418,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250418,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250418,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250418,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250418,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250418,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250418,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250418,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250418,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250418,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250418,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250418,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250418,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250418,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250418,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250418,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250418,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250418,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250418,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250418,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250418,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250418,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250418,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250418,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250418,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250418,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250418,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250418,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250418,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250418,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250418,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250418,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250418,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250418,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250418,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250418,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667 -20250418,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250418,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250418,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250418,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250418,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250418,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250418,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250418,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250418,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250418,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250418,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250418,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250418,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250418,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250418,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250418,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250418,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250418,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250418,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250418,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250418,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250418,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250418,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250418,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250418,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250418,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250418,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250418,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250418,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250418,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250418,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250418,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250418,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250418,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250418,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250418,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250418,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250418,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250418,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250418,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250418,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250418,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250418,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250418,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250418,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250418,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250418,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250418,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250418,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250418,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250418,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250418,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250418,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250418,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250418,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250418,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250418,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250418,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250418,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250418,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250418,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250418,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250418,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250418,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250418,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250418,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250418,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250418,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250418,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250418,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250418,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250418,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250418,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250418,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250418,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250418,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20250418,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250418,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250418,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250418,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250418,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250418,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250418,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250418,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250418,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250418,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250418,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250418,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250418,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250418,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250418,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250418,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250418,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250418,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250418,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250418,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250418,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250418,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250418,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250418,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250418,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250418,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250418,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250418,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250418,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250418,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250418,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250418,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250418,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250418,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250418,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250418,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250418,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250418,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250418,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250418,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20250418,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250418,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250418,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250418,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250418,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250418,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250418,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250418,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250418,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250418,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250418,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250418,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250418,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250418,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250418,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250418,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250418,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250418,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250418,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250418,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250418,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250418,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250418,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250418,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250418,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250418,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250418,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250418,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250418,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250418,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250418,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250418,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250418,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250418,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250418,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250418,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250418,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250418,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250418,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250418,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250418,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250418,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250418,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250418,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250418,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250418,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250418,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250418,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250418,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250418,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250418,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250418,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 -20250418,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250418,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250418,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250418,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250418,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250418,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250418,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250418,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250418,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250418,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250418,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250418,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250418,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250418,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250418,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250418,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250418,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250418,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250418,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250418,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250418,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250418,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250418,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250418,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250418,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250418,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250418,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250418,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250418,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250418,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250418,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250418,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250418,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250418,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250418,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250418,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250418,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250418,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250418,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 -20250418,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250418,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250418,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250418,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250418,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250418,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250418,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250418,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250418,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250418,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250418,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250418,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250418,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250418,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250418,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250418,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250418,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250418,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250418,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250418,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250418,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250418,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250418,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250418,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250418,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250418,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250418,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250418,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250418,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 -20250418,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250418,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250418,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250418,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250418,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250418,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250418,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250418,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250418,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250418,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250418,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250418,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250418,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250418,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250418,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250418,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250418,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250418,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250418,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250418,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250418,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250418,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250418,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250418,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250418,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250418,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250418,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250418,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250418,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250418,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250418,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250418,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250418,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250418,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250418,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250418,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250418,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250418,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250418,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250418,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250418,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250418,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250418,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250418,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250418,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250418,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250418,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250418,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250418,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250418,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250418,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250418,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250418,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131 -20250418,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250418,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250418,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250418,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250418,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250418,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250418,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250418,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250418,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250418,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250418,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250418,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250418,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20250418,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250418,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250418,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250418,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250418,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250418,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250418,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250418,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250418,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250418,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250418,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250418,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250418,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250418,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250418,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250418,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250418,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250418,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250418,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250418,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250418,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250418,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250418,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250418,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250418,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250418,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20250418,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250418,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250418,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250418,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250418,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250418,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250418,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250418,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250418,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250418,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250418,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760 -20250418,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250418,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250418,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250418,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250418,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250418,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250418,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250418,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250418,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250418,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250418,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250418,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250418,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250418,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250418,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250418,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250418,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250418,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250418,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250418,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250418,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250418,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250418,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250418,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250418,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250418,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250418,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250418,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250418,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250418,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250418,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250418,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250418,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002 -20250418,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250418,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250418,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250418,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250418,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250418,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250418,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250418,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250418,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250418,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250418,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250418,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250418,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250418,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250418,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523 -20250418,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250418,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250418,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250418,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250418,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250418,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250418,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250418,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250418,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250418,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250418,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250418,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250418,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250418,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250418,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250418,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250418,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250418,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250418,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250418,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250418,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250418,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250418,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250418,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250418,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250418,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250418,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250418,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250418,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250418,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250418,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250418,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250418,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250418,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250418,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250418,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250418,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250418,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250418,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250418,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250418,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250418,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250418,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250418,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250418,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250418,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250418,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250418,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250418,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250418,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250418,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250418,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250418,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250418,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250418,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250418,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250418,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250418,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250418,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250418,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250418,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250418,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250418,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250418,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250418,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250418,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250418,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250418,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250418,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250418,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250418,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250418,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250418,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250418,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250418,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250418,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250418,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250418,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250418,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250418,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250418,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250418,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250418,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250418,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250418,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250418,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250418,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250418,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250418,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250418,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250418,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250418,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250418,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250418,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250418,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250418,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250418,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250418,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250418,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250418,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250418,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250418,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250418,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250418,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250418,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250418,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250418,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250418,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250418,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250418,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250418,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250418,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250418,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250418,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250418,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250418,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250418,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250418,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250418,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250418,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250418,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250418,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250418,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250418,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20250418,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250418,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250418,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250418,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250418,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250418,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250418,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250418,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250418,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250418,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250418,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250418,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250418,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250418,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250418,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250418,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250418,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 -20250418,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250418,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250418,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250418,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250418,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250418,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250418,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250418,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250418,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250418,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250418,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250418,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250418,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20250418,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250418,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250418,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250418,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250418,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250418,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250418,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250418,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250418,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250418,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250418,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250418,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250418,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250418,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250418,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250418,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250418,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250418,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250418,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250418,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250418,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250418,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250418,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250418,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250418,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250418,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250418,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250418,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20250418,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250418,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250418,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250418,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250418,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250418,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250418,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250418,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250418,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250418,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250418,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250418,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250418,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 -20250418,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250418,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250418,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250418,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250418,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250418,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250418,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250418,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250418,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250418,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250418,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250418,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250418,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250418,A208710,KR7208710004,KOSDAQ,포톤,1101115546217 -20250418,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250418,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250418,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250418,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250418,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250418,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250418,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250418,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250418,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250418,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250418,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250418,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250418,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250418,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250418,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250418,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250418,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250418,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250418,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250418,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250418,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250418,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250418,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250418,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250418,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250418,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250418,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250418,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250418,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20250418,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250418,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250418,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250418,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250418,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250418,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250418,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250418,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250418,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250418,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250418,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250418,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250418,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250418,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250418,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250418,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250418,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250418,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250418,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250418,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250418,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250418,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250418,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250418,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250418,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250418,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250418,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250418,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250418,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250418,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250418,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250418,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250418,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250418,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250418,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250418,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250418,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250418,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250418,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250418,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250418,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250418,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250418,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250418,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250418,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250418,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250418,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250418,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250418,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250418,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250418,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250418,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250418,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250418,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250418,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250418,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250418,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250418,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250418,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250418,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250418,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250418,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250418,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250418,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 -20250418,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250418,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250418,A227420,KR7227420007,KONEX,도부,1101113623348 -20250418,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250418,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250418,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250418,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250418,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250418,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250418,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250418,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250418,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250418,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250418,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250418,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250418,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250418,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250418,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250418,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250418,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250418,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250418,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250418,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250418,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250418,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250418,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250418,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250418,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250418,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250418,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250418,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250418,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250418,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250418,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250418,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250418,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250418,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250418,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250418,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250418,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250418,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250418,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250418,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250418,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250418,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250418,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250418,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250418,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250418,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250418,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250418,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250418,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250418,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250418,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250418,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250418,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250418,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250418,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250418,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250418,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250418,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250418,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250418,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250418,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250418,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250418,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250418,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250418,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250418,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250418,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250418,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250418,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250418,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250418,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250418,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250418,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250418,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250418,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250418,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250418,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250418,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250418,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250418,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250418,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250418,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250418,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250418,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250418,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250418,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250418,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250418,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250418,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250418,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250418,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250418,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250418,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250418,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250418,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250418,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250418,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250418,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250418,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250418,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743 -20250418,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250418,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250418,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250418,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250418,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250418,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250418,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250418,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250418,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250418,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250418,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250418,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250418,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250418,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250418,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250418,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250418,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250418,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250418,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250418,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250418,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250418,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250418,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250418,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250418,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250418,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250418,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250418,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250418,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250418,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250418,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250418,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250418,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250418,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250418,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250418,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250418,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250418,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250418,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250418,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250418,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250418,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250418,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250418,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250418,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250418,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250418,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250418,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250418,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250418,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250418,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250418,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250418,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250418,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250418,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250418,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250418,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250418,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250418,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250418,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250418,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250418,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250418,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250418,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250418,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250418,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250418,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250418,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250418,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250418,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250418,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250418,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250418,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20250418,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250418,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250418,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250418,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250418,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250418,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250418,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250418,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250418,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250418,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250418,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250418,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250418,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250418,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250418,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250418,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250418,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250418,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250418,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250418,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250418,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250418,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250418,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20250418,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250418,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250418,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250418,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250418,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250418,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250418,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250418,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250418,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250418,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250418,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250418,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250418,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250418,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250418,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250418,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250418,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250418,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250418,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250418,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250418,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250418,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250418,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250418,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250418,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250418,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250418,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250418,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250418,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250418,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250418,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250418,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250418,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250418,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250418,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250418,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250418,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250418,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250418,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250418,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250418,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250418,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250418,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250418,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250418,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250418,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250418,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250418,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250418,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250418,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250418,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250418,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250418,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250418,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250418,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250418,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250418,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250418,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250418,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250418,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250418,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250418,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250418,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250418,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250418,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250418,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250418,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250418,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250418,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250418,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250418,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250418,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250418,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250418,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250418,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250418,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250418,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250418,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20250418,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250418,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250418,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250418,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250418,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250418,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250418,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 -20250418,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250418,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250418,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250418,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250418,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250418,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250418,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250418,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250418,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250418,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250418,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250418,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250418,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250418,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250418,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250418,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250418,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250418,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250418,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250418,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250418,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250418,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250418,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250418,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250418,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250418,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250418,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250418,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250418,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250418,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250418,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250418,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250418,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250418,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250418,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250418,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250418,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250418,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250418,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250418,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250418,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250418,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250418,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250418,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20250418,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250418,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105 -20250418,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250418,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250418,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250418,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250418,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250418,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250418,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250418,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250418,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250418,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250418,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250418,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250418,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250418,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250418,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250418,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250418,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250418,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250418,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250418,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20250418,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250418,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250418,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250418,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250418,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250418,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250418,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20250418,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250418,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250418,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250418,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250418,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250418,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250418,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250418,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250418,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250418,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250418,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250418,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250418,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250418,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250418,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250418,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20250418,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250418,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250418,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250418,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250418,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250418,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250418,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250418,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250418,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20250418,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250418,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250418,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250418,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250418,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250418,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250418,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250418,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250418,A347700,KR7347700007,KOSDAQ,스피어,1101114969189 -20250418,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250418,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250418,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250418,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250418,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250418,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250418,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250418,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250418,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250418,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250418,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250418,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250418,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250418,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250418,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250418,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250418,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250418,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250418,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250418,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250418,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250418,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797 -20250418,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250418,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250418,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250418,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250418,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250418,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250418,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250418,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250418,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250418,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250418,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250418,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250418,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250418,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250418,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250418,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250418,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250418,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250418,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250418,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250418,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250418,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250418,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250418,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 -20250418,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250418,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250418,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250418,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250418,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250418,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250418,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250418,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250418,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250418,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250418,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250418,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250418,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250418,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250418,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250418,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250418,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250418,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250418,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250418,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250418,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250418,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250418,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250418,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250418,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250418,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20250418,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250418,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250418,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250418,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250418,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250418,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250418,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250418,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250418,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250418,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250418,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250418,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250418,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250418,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250418,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250418,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250418,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250418,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250418,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 -20250418,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250418,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250418,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250418,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250418,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250418,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250418,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250418,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250418,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250418,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250418,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250418,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250418,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250418,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250418,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250418,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250418,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250418,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250418,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250418,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250418,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250418,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250418,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250418,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250418,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250418,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250418,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250418,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250418,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250418,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250418,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250418,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250418,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250418,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250418,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250418,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250418,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250418,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250418,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250418,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250418,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250418,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250418,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250418,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 -20250418,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250418,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250418,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250418,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250418,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250418,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250418,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250418,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250418,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250418,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250418,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250418,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250418,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250418,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250418,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250418,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250418,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250418,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250418,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250418,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250418,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250418,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250418,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250418,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250418,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250418,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250418,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250418,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250418,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250418,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250418,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250418,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250418,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250418,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250418,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250418,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250418,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250418,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250418,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250418,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250418,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250418,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250418,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250418,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250418,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250418,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250418,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250418,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250418,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250418,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250418,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250418,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889 -20250418,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250418,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250418,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250418,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250418,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250418,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250418,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250418,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250418,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250418,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250418,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250418,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250418,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250418,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250418,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250418,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250418,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250418,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250418,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250418,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250418,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250418,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250418,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250418,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 -20250418,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250418,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250418,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250418,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250418,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250418,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250418,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250418,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250418,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250418,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250418,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250418,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250418,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250418,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250418,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250418,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250418,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250418,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250418,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250418,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250418,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250418,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250418,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250418,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250418,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 -20250418,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250418,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250418,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250418,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250418,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250418,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250418,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250418,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250418,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250418,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250418,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250418,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250418,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250418,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250418,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250418,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250418,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250418,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250418,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250418,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250418,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250418,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250418,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107 -20250418,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250418,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250418,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250418,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250418,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250418,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20250418,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250418,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250418,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250418,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250418,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250418,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250418,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250418,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250418,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250418,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250418,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250418,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250418,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250418,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250418,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250418,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250418,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250418,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250418,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250418,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250418,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250418,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250418,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250418,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250418,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250418,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250418,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250418,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250418,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250418,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250418,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250418,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250418,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250418,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250418,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250418,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250418,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250418,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250418,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250418,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250418,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250418,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250418,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250418,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250418,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250418,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250418,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250418,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250418,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250418,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250418,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 -20250418,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250418,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250418,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250418,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250418,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250418,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250418,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250418,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250418,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 -20250418,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250418,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250418,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 -20250418,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250418,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250418,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250418,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250418,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250418,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250418,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250418,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250418,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250418,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250418,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250418,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250418,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250418,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250418,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250418,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250418,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250418,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250418,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250418,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250418,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250418,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250418,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250418,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250418,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250418,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250418,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250418,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250418,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250418,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250418,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250418,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250418,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250418,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250418,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250418,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250418,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250418,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250418,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250418,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250418,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250418,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250418,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250418,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250418,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250418,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250418,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250418,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250418,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250418,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250418,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250418,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20250418,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250418,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250418,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250418,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250418,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250418,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250418,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250418,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 -20250418,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 -20250418,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567 -20250418,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250418,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250418,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250418,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250418,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250418,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250418,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250418,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 -20250418,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250418,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250418,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250418,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250418,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250418,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250418,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250418,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250418,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250418,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 -20250418,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250418,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250418,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250418,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250418,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250418,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250418,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 -20250418,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250421,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250421,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250421,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250421,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250421,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250421,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250421,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250421,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250421,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250421,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250421,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250421,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250421,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250421,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250421,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250421,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250421,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 +20250421,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250421,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250421,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250421,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250421,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250421,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250421,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250421,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250421,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250421,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250421,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250421,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250421,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250421,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250421,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250421,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250421,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250421,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250421,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250421,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250421,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250421,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250421,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250421,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250421,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250421,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250421,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250421,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250421,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250421,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250421,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250421,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250421,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250421,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250421,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250421,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250421,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250421,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250421,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250421,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250421,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250421,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250421,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250421,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250421,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250421,A001340,KR7001340009,KOSPI,PKC,1101110003709 +20250421,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250421,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250421,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250421,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250421,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250421,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250421,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250421,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250421,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250421,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250421,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250421,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250421,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250421,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250421,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250421,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250421,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250421,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250421,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250421,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250421,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250421,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250421,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250421,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250421,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250421,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250421,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250421,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250421,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250421,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250421,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250421,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250421,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250421,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250421,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250421,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250421,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250421,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250421,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250421,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250421,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250421,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250421,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250421,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250421,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250421,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250421,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250421,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250421,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250421,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250421,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250421,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250421,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250421,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250421,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250421,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250421,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250421,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250421,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250421,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250421,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250421,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250421,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250421,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250421,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20250421,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250421,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250421,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250421,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250421,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250421,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250421,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250421,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250421,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250421,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250421,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250421,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250421,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250421,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250421,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250421,A003080,KR7003080009,KOSPI,SB성보,1147110000402 +20250421,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250421,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250421,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250421,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250421,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250421,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250421,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250421,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250421,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250421,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250421,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250421,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250421,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250421,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250421,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250421,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250421,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250421,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250421,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250421,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250421,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250421,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250421,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250421,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250421,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250421,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250421,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250421,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250421,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250421,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250421,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250421,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250421,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250421,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250421,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250421,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250421,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250421,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250421,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250421,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250421,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250421,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250421,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250421,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250421,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250421,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250421,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250421,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250421,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250421,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250421,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250421,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250421,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250421,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250421,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250421,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250421,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250421,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250421,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250421,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250421,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250421,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250421,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250421,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250421,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250421,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250421,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250421,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250421,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250421,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250421,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250421,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250421,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250421,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250421,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250421,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250421,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250421,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250421,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250421,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250421,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250421,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250421,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250421,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250421,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250421,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250421,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250421,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250421,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250421,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250421,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250421,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250421,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250421,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250421,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250421,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250421,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250421,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250421,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250421,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250421,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250421,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250421,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250421,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250421,A005750,KR7005750005,KOSPI,대림바스,1942110000018 +20250421,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250421,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250421,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250421,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250421,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250421,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250421,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250421,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250421,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250421,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250421,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250421,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250421,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250421,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250421,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250421,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250421,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250421,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250421,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250421,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250421,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250421,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250421,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250421,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250421,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250421,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250421,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250421,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250421,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250421,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250421,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250421,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250421,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250421,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250421,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250421,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250421,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250421,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250421,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250421,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250421,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250421,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250421,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250421,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250421,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250421,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250421,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250421,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250421,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250421,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250421,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250421,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250421,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250421,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250421,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250421,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250421,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250421,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250421,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250421,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250421,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250421,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250421,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250421,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250421,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250421,A007720,KR7007720006,KOSDAQ,소노스퀘어,1801110068668 +20250421,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250421,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250421,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250421,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250421,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250421,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250421,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250421,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250421,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250421,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250421,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250421,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250421,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250421,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250421,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250421,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250421,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250421,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250421,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250421,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250421,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250421,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250421,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250421,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250421,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250421,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250421,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250421,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250421,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250421,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250421,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250421,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250421,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250421,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250421,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250421,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250421,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250421,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250421,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250421,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250421,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250421,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250421,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250421,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250421,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250421,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250421,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250421,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250421,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250421,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250421,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250421,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250421,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250421,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250421,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250421,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250421,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250421,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250421,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250421,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250421,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250421,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250421,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250421,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250421,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250421,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250421,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250421,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250421,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250421,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250421,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250421,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250421,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250421,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250421,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250421,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250421,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250421,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250421,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250421,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250421,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250421,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250421,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250421,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250421,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250421,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250421,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250421,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250421,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250421,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250421,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250421,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250421,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250421,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250421,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250421,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250421,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250421,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250421,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250421,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250421,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250421,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975 +20250421,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250421,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250421,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250421,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250421,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250421,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250421,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250421,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250421,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250421,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250421,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250421,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250421,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250421,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250421,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250421,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250421,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250421,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250421,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250421,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250421,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250421,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250421,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250421,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250421,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250421,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250421,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250421,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250421,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250421,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250421,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250421,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250421,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250421,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250421,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250421,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250421,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250421,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250421,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250421,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250421,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250421,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250421,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250421,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250421,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250421,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250421,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250421,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250421,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250421,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250421,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250421,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250421,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250421,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250421,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250421,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250421,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250421,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250421,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250421,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250421,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250421,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250421,A015360,KR7015360001,KOSPI,INVENI,1101110290778 +20250421,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250421,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250421,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250421,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250421,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250421,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250421,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250421,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250421,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250421,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250421,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250421,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250421,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250421,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250421,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250421,A016610,KR7016610008,KOSPI,DB증권,1101110339956 +20250421,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250421,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250421,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250421,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250421,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250421,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250421,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250421,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250421,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250421,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250421,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250421,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250421,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250421,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250421,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250421,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20250421,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250421,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250421,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519 +20250421,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250421,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250421,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250421,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250421,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250421,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250421,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250421,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250421,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250421,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250421,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250421,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250421,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250421,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250421,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250421,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250421,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250421,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250421,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250421,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250421,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250421,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250421,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250421,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250421,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250421,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250421,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250421,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250421,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049 +20250421,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250421,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250421,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250421,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250421,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250421,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250421,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250421,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250421,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250421,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250421,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250421,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250421,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250421,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250421,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250421,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250421,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250421,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250421,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250421,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250421,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250421,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250421,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250421,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250421,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250421,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250421,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250421,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250421,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250421,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250421,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250421,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250421,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250421,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250421,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250421,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250421,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250421,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250421,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250421,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250421,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250421,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250421,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250421,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250421,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250421,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250421,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250421,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250421,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250421,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250421,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250421,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250421,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250421,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250421,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250421,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922 +20250421,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250421,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250421,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250421,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250421,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250421,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250421,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250421,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250421,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250421,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250421,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250421,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250421,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250421,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250421,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250421,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250421,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250421,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250421,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250421,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250421,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250421,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250421,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250421,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250421,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250421,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250421,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250421,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250421,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250421,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250421,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250421,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250421,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250421,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250421,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250421,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250421,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250421,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250421,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250421,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250421,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250421,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250421,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250421,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250421,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250421,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250421,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250421,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250421,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250421,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250421,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250421,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250421,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250421,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250421,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250421,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250421,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250421,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 +20250421,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250421,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250421,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250421,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250421,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250421,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20250421,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250421,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250421,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250421,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250421,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250421,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250421,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250421,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250421,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250421,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250421,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250421,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250421,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250421,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250421,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250421,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250421,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250421,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250421,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250421,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250421,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250421,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250421,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250421,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250421,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250421,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250421,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250421,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250421,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250421,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250421,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250421,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250421,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250421,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250421,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250421,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250421,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250421,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250421,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250421,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250421,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250421,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250421,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250421,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250421,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250421,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250421,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250421,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250421,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250421,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250421,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250421,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250421,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250421,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250421,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250421,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250421,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250421,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250421,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250421,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250421,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250421,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250421,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250421,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250421,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250421,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250421,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250421,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250421,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250421,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250421,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250421,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250421,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250421,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250421,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250421,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250421,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250421,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250421,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250421,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250421,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20250421,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349 +20250421,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250421,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250421,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250421,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250421,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250421,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250421,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250421,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250421,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250421,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496 +20250421,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250421,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250421,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250421,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250421,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250421,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884 +20250421,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250421,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250421,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250421,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250421,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250421,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250421,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250421,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250421,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250421,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250421,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250421,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250421,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250421,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250421,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250421,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250421,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250421,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250421,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250421,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250421,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250421,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250421,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250421,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250421,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250421,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250421,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250421,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250421,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250421,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250421,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250421,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250421,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250421,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250421,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250421,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250421,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250421,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250421,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250421,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250421,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250421,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250421,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250421,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250421,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250421,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250421,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250421,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250421,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250421,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250421,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250421,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250421,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250421,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250421,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250421,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250421,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250421,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250421,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250421,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250421,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250421,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250421,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250421,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250421,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250421,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250421,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250421,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250421,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250421,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250421,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250421,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250421,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250421,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250421,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250421,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250421,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250421,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250421,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250421,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250421,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250421,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250421,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250421,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250421,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250421,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250421,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250421,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250421,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250421,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250421,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250421,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250421,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250421,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250421,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250421,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250421,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250421,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250421,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284 +20250421,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250421,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250421,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250421,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250421,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250421,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250421,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250421,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250421,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250421,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250421,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250421,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250421,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250421,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250421,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250421,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250421,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250421,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250421,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250421,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250421,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250421,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250421,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250421,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250421,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250421,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250421,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250421,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250421,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250421,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250421,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250421,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250421,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250421,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250421,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250421,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250421,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250421,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250421,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250421,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250421,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250421,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250421,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250421,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250421,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250421,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250421,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250421,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250421,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250421,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250421,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250421,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250421,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250421,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250421,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250421,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250421,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250421,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250421,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250421,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250421,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250421,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250421,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250421,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250421,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250421,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250421,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250421,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250421,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250421,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250421,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250421,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250421,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250421,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250421,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250421,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250421,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250421,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250421,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250421,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250421,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250421,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250421,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250421,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250421,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250421,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250421,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250421,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250421,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250421,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250421,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250421,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250421,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250421,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250421,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250421,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250421,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250421,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250421,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250421,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250421,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250421,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250421,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250421,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250421,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250421,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250421,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250421,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250421,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250421,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250421,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250421,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250421,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250421,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250421,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250421,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250421,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250421,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250421,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250421,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250421,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250421,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250421,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250421,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250421,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250421,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250421,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250421,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250421,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250421,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250421,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250421,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250421,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250421,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250421,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250421,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250421,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250421,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250421,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250421,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250421,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250421,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250421,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250421,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250421,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250421,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250421,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250421,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250421,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250421,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250421,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250421,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250421,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250421,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250421,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250421,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250421,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250421,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250421,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250421,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250421,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250421,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250421,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250421,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250421,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250421,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250421,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250421,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250421,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250421,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250421,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250421,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250421,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250421,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250421,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250421,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250421,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250421,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250421,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250421,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250421,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250421,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250421,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250421,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250421,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250421,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250421,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250421,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250421,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250421,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250421,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250421,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250421,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250421,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250421,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250421,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250421,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250421,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250421,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250421,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250421,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250421,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250421,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20250421,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250421,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250421,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250421,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250421,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250421,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250421,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250421,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250421,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250421,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250421,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250421,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250421,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250421,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250421,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250421,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250421,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250421,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250421,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250421,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250421,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250421,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250421,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250421,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250421,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250421,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250421,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250421,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250421,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250421,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250421,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250421,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250421,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250421,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250421,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250421,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250421,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250421,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250421,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250421,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250421,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250421,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250421,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250421,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250421,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250421,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250421,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250421,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250421,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250421,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250421,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250421,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250421,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250421,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250421,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250421,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250421,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250421,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250421,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250421,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250421,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250421,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250421,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250421,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250421,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250421,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250421,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250421,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250421,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250421,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250421,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250421,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250421,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250421,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250421,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250421,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250421,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250421,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250421,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250421,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250421,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250421,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250421,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250421,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250421,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250421,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250421,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250421,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250421,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250421,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250421,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250421,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250421,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250421,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250421,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250421,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250421,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250421,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250421,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250421,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250421,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250421,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250421,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250421,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250421,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250421,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250421,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250421,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250421,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250421,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250421,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250421,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250421,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250421,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250421,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250421,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250421,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250421,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250421,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250421,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250421,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250421,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250421,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250421,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250421,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250421,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250421,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250421,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250421,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250421,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250421,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250421,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250421,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817 +20250421,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250421,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250421,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250421,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250421,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250421,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250421,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250421,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250421,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250421,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250421,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250421,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250421,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250421,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250421,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250421,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250421,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250421,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250421,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250421,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250421,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250421,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250421,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250421,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250421,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250421,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250421,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250421,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250421,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250421,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250421,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250421,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250421,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250421,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250421,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250421,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250421,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250421,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250421,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250421,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250421,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250421,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250421,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250421,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250421,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250421,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250421,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667 +20250421,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250421,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250421,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250421,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250421,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250421,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250421,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250421,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250421,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250421,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250421,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250421,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250421,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250421,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250421,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250421,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250421,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250421,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250421,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250421,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250421,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250421,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250421,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250421,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250421,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250421,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250421,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250421,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250421,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250421,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250421,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250421,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250421,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250421,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250421,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250421,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250421,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250421,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250421,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250421,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250421,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250421,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250421,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250421,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250421,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250421,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250421,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250421,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250421,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250421,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250421,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250421,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250421,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250421,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250421,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250421,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250421,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250421,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250421,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250421,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250421,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250421,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250421,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250421,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250421,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250421,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250421,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250421,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250421,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250421,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250421,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250421,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250421,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250421,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250421,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250421,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20250421,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250421,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250421,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250421,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250421,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250421,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250421,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250421,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250421,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250421,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250421,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250421,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250421,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250421,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250421,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250421,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250421,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250421,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250421,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250421,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250421,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250421,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250421,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250421,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250421,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250421,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250421,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250421,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250421,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250421,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250421,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250421,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250421,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250421,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250421,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250421,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250421,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250421,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250421,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250421,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20250421,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250421,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250421,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250421,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250421,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250421,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250421,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250421,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250421,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250421,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250421,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250421,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250421,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250421,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250421,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250421,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250421,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250421,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250421,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250421,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250421,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250421,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250421,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250421,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250421,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250421,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250421,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250421,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250421,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250421,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250421,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250421,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250421,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250421,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250421,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250421,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250421,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250421,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250421,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250421,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250421,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250421,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250421,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250421,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250421,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250421,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250421,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250421,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250421,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250421,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250421,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250421,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 +20250421,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250421,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250421,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250421,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250421,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250421,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250421,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250421,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250421,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250421,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250421,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250421,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250421,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250421,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250421,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250421,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250421,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250421,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250421,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250421,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250421,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250421,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250421,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250421,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250421,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250421,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250421,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250421,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250421,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250421,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250421,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250421,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250421,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250421,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250421,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250421,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250421,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250421,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250421,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 +20250421,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250421,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250421,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250421,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250421,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250421,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250421,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250421,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250421,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250421,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250421,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250421,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250421,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250421,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250421,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250421,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250421,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250421,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250421,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250421,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250421,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250421,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250421,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250421,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250421,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250421,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250421,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250421,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250421,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 +20250421,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250421,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250421,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250421,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250421,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250421,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250421,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250421,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250421,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250421,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250421,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250421,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250421,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250421,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250421,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250421,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250421,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250421,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250421,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250421,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250421,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250421,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250421,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250421,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250421,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250421,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250421,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250421,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250421,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250421,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250421,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250421,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250421,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250421,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250421,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250421,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250421,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250421,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250421,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250421,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250421,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250421,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250421,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250421,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250421,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250421,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250421,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250421,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250421,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250421,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250421,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250421,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250421,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131 +20250421,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250421,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250421,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250421,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250421,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250421,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250421,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250421,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250421,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250421,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250421,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250421,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250421,A121440,KR7121440002,KOSDAQ,골프존홀딩스,1601110097976 +20250421,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250421,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250421,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250421,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250421,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250421,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250421,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250421,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250421,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250421,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250421,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250421,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250421,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250421,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250421,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250421,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250421,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250421,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250421,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250421,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250421,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250421,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250421,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250421,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250421,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250421,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20250421,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250421,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250421,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250421,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250421,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250421,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250421,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250421,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250421,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250421,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250421,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760 +20250421,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250421,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250421,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250421,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250421,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250421,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250421,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250421,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250421,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250421,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250421,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250421,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250421,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250421,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250421,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250421,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250421,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250421,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250421,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250421,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250421,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250421,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250421,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250421,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250421,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250421,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250421,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250421,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250421,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250421,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250421,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250421,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250421,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002 +20250421,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250421,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250421,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250421,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250421,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250421,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250421,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250421,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250421,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250421,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250421,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250421,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250421,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250421,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250421,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523 +20250421,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250421,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250421,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250421,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250421,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250421,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250421,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250421,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250421,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250421,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250421,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250421,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250421,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250421,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250421,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250421,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250421,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250421,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250421,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250421,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250421,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250421,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250421,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250421,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250421,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250421,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250421,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250421,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250421,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250421,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250421,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250421,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250421,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250421,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250421,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250421,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250421,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250421,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250421,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250421,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250421,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250421,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250421,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250421,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250421,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250421,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250421,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250421,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250421,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250421,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250421,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250421,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250421,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250421,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250421,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250421,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250421,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250421,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250421,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250421,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250421,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250421,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250421,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250421,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250421,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250421,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250421,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250421,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250421,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250421,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250421,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250421,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250421,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250421,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250421,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250421,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250421,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250421,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250421,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250421,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250421,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250421,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250421,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250421,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250421,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250421,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250421,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250421,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250421,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250421,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250421,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250421,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250421,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250421,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250421,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250421,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250421,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250421,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250421,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250421,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250421,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250421,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250421,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250421,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250421,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250421,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250421,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250421,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250421,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250421,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250421,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250421,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250421,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250421,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250421,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250421,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250421,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250421,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250421,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250421,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250421,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250421,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250421,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250421,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20250421,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250421,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250421,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250421,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250421,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250421,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250421,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250421,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250421,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250421,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250421,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250421,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250421,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250421,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250421,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250421,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250421,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 +20250421,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250421,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250421,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250421,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250421,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250421,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250421,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250421,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250421,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250421,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250421,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250421,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250421,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20250421,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250421,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250421,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250421,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250421,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250421,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250421,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250421,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250421,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250421,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250421,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250421,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250421,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250421,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250421,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250421,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250421,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250421,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250421,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250421,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250421,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250421,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250421,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250421,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250421,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250421,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250421,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250421,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20250421,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250421,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250421,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250421,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250421,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250421,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250421,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250421,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250421,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250421,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250421,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250421,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250421,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 +20250421,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250421,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250421,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250421,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250421,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250421,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250421,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250421,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250421,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250421,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250421,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250421,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250421,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250421,A208710,KR7208710004,KOSDAQ,포톤,1101115546217 +20250421,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250421,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250421,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250421,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250421,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250421,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250421,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250421,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250421,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250421,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250421,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250421,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 +20250421,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250421,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250421,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250421,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250421,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250421,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250421,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250421,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250421,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250421,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250421,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250421,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250421,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250421,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250421,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250421,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250421,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20250421,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250421,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250421,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250421,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250421,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250421,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250421,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250421,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250421,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250421,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250421,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250421,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250421,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250421,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250421,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250421,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250421,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250421,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250421,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250421,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250421,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250421,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250421,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250421,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250421,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250421,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250421,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250421,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250421,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250421,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250421,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250421,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250421,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250421,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250421,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250421,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250421,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250421,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250421,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250421,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250421,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250421,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250421,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250421,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250421,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250421,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250421,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250421,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250421,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250421,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250421,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250421,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250421,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250421,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250421,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250421,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250421,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250421,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250421,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250421,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250421,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250421,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250421,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250421,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 +20250421,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250421,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250421,A227420,KR7227420007,KONEX,도부,1101113623348 +20250421,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250421,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250421,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250421,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250421,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250421,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250421,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250421,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250421,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250421,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250421,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250421,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250421,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250421,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250421,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250421,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250421,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250421,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250421,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250421,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250421,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250421,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250421,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250421,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250421,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250421,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250421,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250421,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250421,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250421,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250421,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250421,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250421,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250421,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250421,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250421,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250421,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250421,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250421,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250421,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250421,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250421,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250421,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250421,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250421,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 +20250421,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250421,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250421,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250421,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250421,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250421,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250421,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250421,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250421,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250421,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250421,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250421,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250421,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250421,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250421,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250421,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250421,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250421,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250421,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250421,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250421,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250421,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250421,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250421,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250421,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250421,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250421,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250421,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250421,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250421,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250421,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250421,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250421,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250421,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250421,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250421,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250421,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250421,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250421,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250421,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250421,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250421,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250421,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250421,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250421,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250421,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250421,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250421,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250421,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250421,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250421,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250421,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250421,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250421,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250421,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743 +20250421,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250421,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250421,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250421,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250421,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20250421,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250421,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250421,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250421,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250421,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250421,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250421,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250421,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250421,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250421,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250421,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250421,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250421,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250421,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250421,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250421,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250421,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250421,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250421,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250421,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250421,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250421,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250421,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250421,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250421,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250421,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250421,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250421,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250421,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250421,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250421,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250421,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250421,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250421,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250421,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250421,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250421,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250421,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250421,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250421,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250421,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250421,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250421,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250421,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250421,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250421,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250421,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250421,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250421,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250421,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250421,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250421,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250421,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250421,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250421,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250421,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250421,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250421,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250421,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250421,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250421,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250421,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250421,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250421,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250421,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250421,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250421,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250421,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20250421,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250421,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250421,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250421,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250421,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250421,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250421,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250421,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250421,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250421,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250421,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250421,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250421,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250421,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250421,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250421,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250421,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250421,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250421,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250421,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250421,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250421,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250421,A286750,KR7286750005,KOSDAQ,나노실리칸첨단소재,1358110139600 +20250421,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250421,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250421,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250421,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250421,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250421,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250421,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250421,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250421,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250421,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250421,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250421,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250421,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250421,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250421,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250421,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250421,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250421,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250421,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250421,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250421,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250421,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250421,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250421,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250421,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250421,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250421,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250421,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250421,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250421,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250421,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250421,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250421,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250421,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250421,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250421,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250421,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250421,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250421,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250421,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250421,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250421,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250421,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250421,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250421,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250421,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250421,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250421,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250421,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250421,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250421,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250421,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250421,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250421,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250421,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250421,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250421,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250421,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250421,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250421,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250421,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250421,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250421,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250421,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250421,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250421,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250421,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250421,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250421,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250421,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 +20250421,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250421,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250421,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250421,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250421,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250421,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250421,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250421,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20250421,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250421,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250421,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250421,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250421,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250421,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250421,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 +20250421,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250421,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250421,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250421,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250421,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250421,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250421,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250421,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250421,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250421,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250421,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250421,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250421,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250421,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250421,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250421,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250421,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250421,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250421,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250421,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250421,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250421,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250421,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250421,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250421,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250421,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250421,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250421,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250421,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250421,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250421,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250421,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250421,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250421,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250421,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250421,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250421,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250421,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250421,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250421,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250421,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250421,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250421,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250421,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20250421,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250421,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105 +20250421,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250421,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250421,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250421,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250421,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250421,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250421,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250421,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250421,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250421,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250421,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250421,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250421,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250421,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250421,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250421,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250421,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250421,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250421,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250421,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20250421,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250421,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250421,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250421,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250421,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250421,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250421,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20250421,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250421,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250421,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250421,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250421,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250421,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250421,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250421,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250421,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250421,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250421,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250421,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250421,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250421,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250421,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250421,A337930,KR7337930002,KOSDAQ,젝시믹스,1101116496172 +20250421,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250421,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250421,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250421,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250421,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250421,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250421,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250421,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250421,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20250421,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250421,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250421,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250421,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250421,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250421,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250421,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250421,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250421,A347700,KR7347700007,KOSDAQ,스피어,1101114969189 +20250421,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250421,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250421,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250421,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250421,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250421,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250421,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250421,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250421,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250421,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250421,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250421,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250421,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250421,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250421,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250421,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250421,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250421,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250421,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250421,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250421,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250421,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797 +20250421,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250421,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250421,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250421,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250421,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250421,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250421,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250421,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250421,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250421,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250421,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250421,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250421,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250421,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250421,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250421,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250421,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250421,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250421,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250421,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250421,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250421,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250421,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250421,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 +20250421,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250421,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250421,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250421,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250421,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250421,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250421,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250421,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250421,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250421,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250421,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250421,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250421,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250421,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250421,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250421,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250421,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250421,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250421,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250421,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250421,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250421,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250421,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250421,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250421,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250421,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20250421,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250421,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250421,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250421,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250421,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250421,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250421,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250421,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250421,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250421,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250421,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250421,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250421,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250421,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250421,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250421,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250421,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250421,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250421,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 +20250421,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250421,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250421,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250421,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250421,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250421,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250421,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250421,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250421,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250421,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250421,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250421,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250421,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250421,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250421,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250421,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250421,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250421,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250421,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250421,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250421,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250421,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250421,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250421,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250421,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250421,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250421,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250421,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250421,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250421,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250421,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250421,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250421,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250421,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250421,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250421,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250421,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250421,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250421,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250421,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250421,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250421,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250421,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250421,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 +20250421,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250421,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250421,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250421,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250421,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250421,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250421,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250421,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250421,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250421,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250421,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250421,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250421,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250421,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250421,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250421,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250421,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250421,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250421,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250421,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250421,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250421,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250421,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250421,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250421,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250421,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250421,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250421,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250421,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250421,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250421,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250421,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250421,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250421,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250421,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250421,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250421,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250421,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250421,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250421,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250421,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250421,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250421,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250421,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250421,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250421,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250421,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250421,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250421,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250421,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250421,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250421,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889 +20250421,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250421,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250421,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250421,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250421,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250421,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250421,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250421,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250421,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250421,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250421,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250421,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250421,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250421,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250421,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250421,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250421,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250421,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250421,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250421,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250421,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250421,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250421,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250421,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 +20250421,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250421,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250421,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250421,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250421,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250421,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250421,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250421,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250421,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250421,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250421,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250421,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250421,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250421,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250421,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250421,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250421,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250421,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250421,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250421,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250421,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250421,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250421,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250421,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250421,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 +20250421,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250421,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250421,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250421,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250421,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250421,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250421,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250421,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250421,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250421,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250421,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250421,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250421,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250421,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250421,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250421,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250421,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250421,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250421,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250421,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250421,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250421,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250421,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107 +20250421,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250421,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250421,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250421,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250421,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250421,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20250421,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250421,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250421,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250421,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250421,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250421,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250421,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250421,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250421,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250421,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250421,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250421,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250421,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250421,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250421,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250421,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250421,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250421,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250421,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250421,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250421,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250421,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250421,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250421,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250421,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250421,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250421,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250421,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250421,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250421,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250421,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250421,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250421,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250421,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250421,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250421,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250421,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250421,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250421,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250421,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250421,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250421,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250421,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250421,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250421,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250421,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250421,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250421,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250421,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250421,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250421,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 +20250421,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250421,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250421,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250421,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250421,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250421,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250421,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250421,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250421,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 +20250421,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250421,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250421,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 +20250421,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250421,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250421,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250421,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250421,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250421,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250421,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250421,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250421,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250421,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250421,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250421,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250421,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250421,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250421,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250421,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250421,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250421,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250421,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250421,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250421,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250421,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250421,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250421,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250421,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250421,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250421,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250421,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250421,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250421,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250421,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250421,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250421,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250421,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250421,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250421,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250421,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250421,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250421,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250421,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250421,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250421,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250421,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 +20250421,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250421,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250421,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250421,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250421,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250421,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250421,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250421,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250421,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20250421,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250421,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250421,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250421,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250421,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250421,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250421,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250421,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 +20250421,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 +20250421,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567 +20250421,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250421,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250421,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250421,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250421,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250421,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250421,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250421,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 +20250421,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250421,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250421,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250421,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250421,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250421,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250421,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250421,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250421,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250421,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 +20250421,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250421,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250421,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250421,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250421,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250421,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250421,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 +20250421,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250423/top30-atvtr-20250423-090002.csv b/top30/20250423/top30-atvtr-20250423-090002.csv new file mode 100644 index 000000000000..efbe1e990fc5 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세림B&G,340440,1,1591,3,0,0.00,125855,4876478,28378364,125855,0.00,2.58,0.44,0.44,200235305,0.44,0.44,200235305 +KODEX 코스닥150레버리지,233740,2,7100,2,210,3.05,825747,22697560,273000000,825747,3.05,3.64,0.30,0.30,5866865970,0.30,0.30,5866865970 +아이스크림에듀,289010,3,4610,2,135,3.02,37705,2818256,12864037,37705,3.02,1.34,0.29,0.29,175087310,0.30,0.30,175087310 +TIGER 미국S&P500레버리지(합성 H),225040,4,36260,2,2435,7.20,3939,31900,1340000,3939,7.20,12.35,0.29,0.29,142828140,0.29,0.29,142828140 +에스에너지,095910,5,2125,3,0,0.00,55716,2761392,19643778,55716,0.00,2.02,0.28,0.28,118396500,0.28,0.28,118396500 +SDN,099220,6,1669,3,0,0.00,145888,24044078,56171811,145888,0.00,0.61,0.26,0.26,243487072,0.26,0.26,243487072 +에코바이오,038870,7,5590,3,0,0.00,30247,8372169,14014949,30247,0.00,0.36,0.22,0.22,169080730,0.22,0.22,169080730 +PLUS 신흥국MSCI인버스(합성 H),373530,8,11040,5,-65,-0.59,1000,0,520000,1000,-0.59,0.00,0.19,0.19,11040000,0.19,0.19,11040000 +유라클,088340,9,26450,5,-500,-1.86,8063,1976643,4330068,8063,-1.86,0.41,0.19,0.19,213756800,0.19,0.19,213756800 +진도,088790,10,1848,5,-112,-5.71,18581,184665,12447744,18581,-5.71,10.06,0.15,0.15,34464963,0.15,0.15,34464963 +1Q 미국S&P500,0026S0,11,9385,2,395,4.39,10897,312070,8000000,10897,4.39,3.49,0.14,0.14,102168270,0.14,0.14,102168270 +엠디바이스,226590,12,11150,2,250,2.29,13030,1381834,10567784,13030,2.29,0.94,0.12,0.12,144903730,0.12,0.12,144903730 +유니온,000910,13,5530,3,0,0.00,12817,1182959,15611619,12817,0.00,1.08,0.08,0.08,70878010,0.08,0.08,70878010 +대상홀딩스우,084695,14,20300,3,0,0.00,638,30064,913482,638,0.00,2.12,0.07,0.07,12951400,0.07,0.07,12951400 +핑거,163730,15,12980,3,0,0.00,6467,2087090,9365608,6467,0.00,0.31,0.07,0.07,83941660,0.07,0.07,83941660 +HD현대에너지솔루션,322000,16,29150,2,1300,4.67,7257,257831,11200000,7257,4.67,2.81,0.06,0.06,212502200,0.07,0.07,212502200 +그린플러스,186230,17,8290,2,10,0.12,6028,1882536,10920188,6028,0.12,0.32,0.06,0.06,49911890,0.06,0.06,49911890 +오리엔트정공,065500,18,12390,2,80,0.65,16725,3311843,31742912,16725,0.65,0.51,0.05,0.05,206073700,0.05,0.05,206073700 +KODEX 국채선물10년,152380,19,71910,2,75,0.10,257,2216,534000,257,0.10,11.60,0.05,0.05,18480870,0.05,0.05,18480870 +와이지-원,019210,20,5840,3,0,0.00,16143,7479209,33573819,16143,0.00,0.22,0.05,0.05,94275120,0.05,0.05,94275120 +컴퍼니케이,307930,21,6710,3,0,0.00,7308,10415656,15610000,7308,0.00,0.07,0.05,0.05,49036680,0.05,0.05,49036680 +유디엠텍,389680,22,822,2,4,0.49,18134,3882764,40012799,18134,0.49,0.47,0.05,0.05,14913782,0.05,0.05,14913782 +에어레인,163280,23,21600,3,0,0.00,3614,11765673,8174789,3614,0.00,0.03,0.04,0.04,78062400,0.04,0.04,78062400 +우림피티에스,101170,24,5390,3,0,0.00,5724,411772,13500000,5724,0.00,1.39,0.04,0.04,30852360,0.04,0.04,30852360 +한투 블룸버그 인버스 2X 천연가스선물 ETN,Q570084,25,27925,2,620,2.27,1539,292601,4000000,1539,2.27,0.53,0.04,0.04,42976575,0.04,0.04,42976575 +동방메디컬,240550,26,10950,3,0,0.00,7277,804132,20774940,7277,0.00,0.90,0.04,0.04,79683150,0.04,0.04,79683150 +크리스탈신소재,900250,27,1041,5,-1,-0.10,45217,1481576,130640004,45217,-0.10,3.05,0.03,0.03,47631612,0.04,0.04,47631612 +일신석재,007110,28,2295,3,0,0.00,24717,5160095,77456610,24717,0.00,0.48,0.03,0.03,56725515,0.03,0.03,56725515 +동국S&C,100130,29,2495,3,0,0.00,17893,7583650,57143000,17893,0.00,0.24,0.03,0.03,44643035,0.03,0.03,44643035 +태양금속우,004105,30,7000,3,0,0.00,1018,1010956,3300000,1018,0.00,0.10,0.03,0.03,7126000,0.03,0.03,7126000 diff --git a/top30/20250423/top30-atvtr-20250423-091002.csv b/top30/20250423/top30-atvtr-20250423-091002.csv new file mode 100644 index 000000000000..deaef7a5a808 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,8140,2,1470,22.04,6152949,5872778,15246000,6152949,22.04,104.77,40.36,40.36,47563503910,38.33,38.33,47563503910 +SDN,099220,2,1612,5,-57,-3.42,15494467,24044078,56171811,15494467,-3.42,64.44,27.58,27.58,26803852362,29.60,29.60,26803852362 +포바이포,389140,3,26700,5,-2200,-7.61,2859077,293798,11112735,2859077,-7.61,973.14,25.73,25.73,84049085475,28.33,28.33,84049085475 +써니전자,004770,4,2230,2,268,13.66,7417393,3975550,36702884,7417393,13.66,186.58,20.21,20.21,16935406937,20.69,20.69,16935406937 +진영,285800,5,3090,2,460,17.49,3381175,1132770,17477270,3381175,17.49,298.49,19.35,19.35,9782247151,18.11,18.11,9782247151 +상지건설,042940,6,32050,5,-300,-0.93,614171,9665317,3981814,614171,-0.93,6.35,15.42,15.42,20216809550,15.84,15.84,20216809550 +에코바이오,038870,7,4720,5,-870,-15.56,2061934,8372169,14014949,2061934,-15.56,24.63,14.71,14.71,10010588964,15.13,15.13,10010588964 +브릿지바이오테라퓨틱스,288330,8,1362,2,98,7.75,6808439,76819544,52173036,6808439,7.75,8.86,13.05,13.05,9104040250,12.81,12.81,9104040250 +계룡건설,013580,9,27900,5,-3400,-10.86,1014806,0,8930907,1014806,-10.86,0.00,11.36,11.36,29481578550,11.83,11.83,29481578550 +우듬지팜,403490,10,2110,2,90,4.46,5340337,50655720,45212464,5340337,4.46,10.54,11.81,11.81,11219545991,11.76,11.76,11219545991 +KODEX 미국나스닥100선물인버스(H),409810,11,8485,5,-415,-4.66,192419,107484,1900000,192419,-4.66,179.02,10.13,10.13,1632921784,10.13,10.13,1632921784 +팬스타엔터프라이즈,054300,12,901,5,-128,-12.44,5926052,92477744,67006296,5926052,-12.44,6.41,8.84,8.84,5600381496,9.28,9.28,5600381496 +KODEX 골드선물인버스(H),280940,13,4485,2,155,3.58,54835,295820,650000,54835,3.58,18.54,8.44,8.44,244220980,8.38,8.38,244220980 +와이제이링크,209640,14,9950,1,2290,29.90,1197069,68511,14221573,1197069,29.90,1747.27,8.42,8.42,11741735150,8.30,8.30,11741735150 +대성파인텍,104040,15,984,2,26,2.71,3320808,969635,47224987,3320808,2.71,342.48,7.03,7.03,3680518901,7.92,7.92,3680518901 +신한 인버스 2X 금 선물 ETN,Q500038,16,2215,2,195,9.65,75391,244697,1000000,75391,9.65,30.81,7.54,7.54,167069315,7.54,7.54,167069315 +흥국화재우,000545,17,13320,5,-980,-6.85,55157,922844,768000,55157,-6.85,5.98,7.18,7.18,769319665,7.52,7.52,769319665 +엑스페릭스,317770,18,5590,5,-760,-11.97,1790844,52492840,25358187,1790844,-11.97,3.41,7.06,7.06,10407204100,7.34,7.34,10407204100 +KODEX 코스닥150선물인버스,251340,19,3920,5,-45,-1.13,4920305,25572574,69000000,4920305,-1.13,19.24,7.13,7.13,19241145423,7.11,7.11,19241145423 +아이스크림에듀,289010,20,4300,5,-175,-3.91,778334,2818256,12864037,778334,-3.91,27.62,6.05,6.05,3692473526,6.68,6.68,3692473526 +SOL 미국양자컴퓨팅TOP10,0023A0,21,9795,2,430,4.59,79695,173374,1200000,79695,4.59,45.97,6.64,6.64,779870715,6.63,6.63,779870715 +비큐AI,148780,22,1641,1,378,29.93,2082103,450665,31445725,2082103,29.93,462.01,6.62,6.62,3270900547,6.34,6.34,3270900547 +한텍,098070,23,42900,2,2250,5.54,699901,3279636,11121141,699901,5.54,21.34,6.29,6.29,29787475650,6.24,6.24,29787475650 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,9435,2,240,2.61,122500,176962,2000000,122500,2.61,69.22,6.12,6.12,1155531318,6.12,6.12,1155531318 +에스에너지,095910,25,1831,5,-294,-13.84,1058525,2761392,19643778,1058525,-13.84,38.33,5.39,5.39,2063013989,5.74,5.74,2063013989 +세림B&G,340440,26,1437,5,-154,-9.68,1568525,4876478,28378364,1568525,-9.68,32.17,5.53,5.53,2307297746,5.66,5.66,2307297746 +RISE 미국휴머노이드로봇,0036R0,27,9980,2,520,5.50,56587,131424,1000000,56587,5.50,43.06,5.66,5.66,564281300,5.65,5.65,564281300 +모헨즈,006920,28,4725,5,-110,-2.28,593130,7826160,10920000,593130,-2.28,7.58,5.43,5.43,2875556957,5.57,5.57,2875556957 +대원전선우,006345,29,4530,2,840,22.76,153877,18998,2621200,153877,22.76,809.96,5.87,5.87,654480716,5.51,5.51,654480716 +태양금속우,004105,30,6560,5,-440,-6.29,156618,1010956,3300000,156618,-6.29,15.49,4.75,4.75,1035833850,4.78,4.78,1035833850 diff --git a/top30/20250423/top30-atvtr-20250423-092002.csv b/top30/20250423/top30-atvtr-20250423-092002.csv new file mode 100644 index 000000000000..1b1ab17e575f --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,8250,2,1580,23.69,10038489,5872778,15246000,10038489,23.69,170.93,65.84,65.84,79984607300,63.59,63.59,79984607300 +포바이포,389140,2,25700,5,-3200,-11.07,4275268,293798,11112735,4275268,-11.07,1455.17,38.47,38.47,120928556225,42.34,42.34,120928556225 +SDN,099220,3,1637,5,-32,-1.92,18113224,24044078,56171811,18113224,-1.92,75.33,32.25,32.25,31065528741,33.78,33.78,31065528741 +우듬지팜,403490,4,2180,2,160,7.92,12657642,50655720,45212464,12657642,7.92,24.99,28.00,28.00,27678990694,28.08,28.08,27678990694 +진영,285800,5,2955,2,325,12.36,4722508,1132770,17477270,4722508,12.36,416.90,27.02,27.02,13869352626,26.85,26.85,13869352626 +써니전자,004770,6,2230,2,268,13.66,9441875,3975550,36702884,9441875,13.66,237.50,25.73,25.73,21504101971,26.27,26.27,21504101971 +대원전선우,006345,7,4795,1,1105,29.95,681587,18998,2621200,681587,29.95,3587.68,26.00,26.00,3151148784,25.07,25.07,3151148784 +상지건설,042940,8,32250,5,-100,-0.31,858031,9665317,3981814,858031,-0.31,8.88,21.55,21.55,28117571525,21.90,21.90,28117571525 +대원전선,006340,9,3210,2,555,20.90,16236871,1746034,74979175,16236871,20.90,929.93,21.66,21.66,49824731258,20.70,20.70,49824731258 +에코바이오,038870,10,4815,5,-775,-13.86,2666463,8372169,14014949,2666463,-13.86,31.85,19.03,19.03,12904633974,19.12,19.12,12904633974 +브릿지바이오테라퓨틱스,288330,11,1328,2,64,5.06,9317104,76819544,52173036,9317104,5.06,12.13,17.86,17.86,12450452277,17.97,17.97,12450452277 +비큐AI,148780,12,1556,2,293,23.20,4717369,450665,31445725,4717369,23.20,1046.76,15.00,15.00,7481234689,15.29,15.29,7481234689 +계룡건설,013580,13,28150,5,-3150,-10.06,1319716,0,8930907,1319716,-10.06,0.00,14.78,14.78,37989191550,15.11,15.11,37989191550 +SOL 팔란티어미국채커버드콜혼합,0040X0,14,10080,2,300,3.07,104391,139578,800000,104391,3.07,74.79,13.05,13.05,1053609950,13.07,13.07,1053609950 +엑스페릭스,317770,15,5550,5,-800,-12.60,2929006,52492840,25358187,2929006,-12.60,5.58,11.55,11.55,16682543720,11.85,11.85,16682543720 +팬스타엔터프라이즈,054300,16,893,5,-136,-13.22,7450855,92477744,67006296,7450855,-13.22,8.06,11.12,11.12,6967317993,11.64,11.64,6967317993 +KODEX 골드선물인버스(H),280940,17,4490,2,160,3.70,72592,295820,650000,72592,3.70,24.54,11.17,11.17,323785195,11.09,11.09,323785195 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,18,10095,2,140,1.41,87914,196230,800000,87914,1.41,44.80,10.99,10.99,886877860,10.98,10.98,886877860 +흥국화재우,000545,19,13140,5,-1160,-8.11,76760,922844,768000,76760,-8.11,8.32,9.99,9.99,1053795270,10.44,10.44,1053795270 +KODEX 미국나스닥100선물인버스(H),409810,20,8510,5,-390,-4.38,198334,107484,1900000,198334,-4.38,184.52,10.44,10.44,1683197220,10.41,10.41,1683197220 +대성파인텍,104040,21,986,2,28,2.92,4433335,969635,47224987,4433335,2.92,457.22,9.39,9.39,4788940180,10.28,10.28,4788940180 +KODEX 코스닥150선물인버스,251340,22,3910,5,-55,-1.39,6201942,25572574,69000000,6201942,-1.39,24.25,8.99,8.99,24255515238,8.99,8.99,24255515238 +아이스크림에듀,289010,23,4640,2,165,3.69,1137738,2818256,12864037,1137738,3.69,40.37,8.84,8.84,5363312269,8.99,8.99,5363312269 +SOL 골드커버드콜액티브,0022T0,24,11130,5,-470,-4.05,161153,283986,1800000,161153,-4.05,56.75,8.95,8.95,1795723463,8.96,8.96,1795723463 +제룡산업,147830,25,6590,2,610,10.20,1756237,213902,20000000,1756237,10.20,821.05,8.78,8.78,11686694895,8.87,8.87,11686694895 +RISE 미국휴머노이드로봇,0036R0,26,9935,2,475,5.02,85689,131424,1000000,85689,5.02,65.20,8.57,8.57,854644275,8.60,8.60,854644275 +와이제이링크,209640,27,9950,1,2290,29.90,1222613,68511,14221573,1222613,29.90,1784.55,8.60,8.60,11995897950,8.48,8.48,11995897950 +한텍,098070,28,41700,2,1050,2.58,917528,3279636,11121141,917528,2.58,27.98,8.25,8.25,38937332400,8.40,8.40,38937332400 +모헨즈,006920,29,4915,2,80,1.65,912575,7826160,10920000,912575,1.65,11.66,8.36,8.36,4439429248,8.27,8.27,4439429248 +신한 인버스 2X 금 선물 ETN,Q500038,30,2220,2,200,9.90,75644,244697,1000000,75644,9.90,30.91,7.56,7.56,167630475,7.55,7.55,167630475 diff --git a/top30/20250423/top30-atvtr-20250423-093002.csv b/top30/20250423/top30-atvtr-20250423-093002.csv new file mode 100644 index 000000000000..05229f095dbb --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,8140,2,1470,22.04,11743417,5872778,15246000,11743417,22.04,199.96,77.03,77.03,93921633110,75.68,75.68,93921633110 +SDN,099220,2,1766,2,97,5.81,29112032,24044078,56171811,29112032,5.81,121.08,51.83,51.83,49850439263,50.25,50.25,49850439263 +포바이포,389140,3,26300,5,-2600,-9.00,5151650,293798,11112735,5151650,-9.00,1753.47,46.36,46.36,143839097125,49.22,49.22,143839097125 +대원전선우,006345,4,4740,2,1050,28.46,1330156,18998,2621200,1330156,28.46,7001.56,50.75,50.75,6109244933,49.17,49.17,6109244933 +우듬지팜,403490,5,2070,2,50,2.48,15764763,50655720,45212464,15764763,2.48,31.12,34.87,34.87,34201030973,36.54,36.54,34201030973 +진영,285800,6,2640,2,10,0.38,5447831,1132770,17477270,5447831,0.38,480.93,31.17,31.17,15831293186,34.31,34.31,15831293186 +써니전자,004770,7,2185,2,223,11.37,10623140,3975550,36702884,10623140,11.37,267.21,28.94,28.94,24108119149,30.06,30.06,24108119149 +상지건설,042940,8,33150,2,800,2.47,1113631,9665317,3981814,1113631,2.47,11.52,27.97,27.97,36571050625,27.71,27.71,36571050625 +대원전선,006340,9,3085,2,430,16.20,20414421,1746034,74979175,20414421,16.20,1169.19,27.23,27.23,62756831262,27.13,27.13,62756831262 +비큐AI,148780,10,1424,2,161,12.75,6348540,450665,31445725,6348540,12.75,1408.70,20.19,20.19,9840296785,21.98,21.98,9840296785 +에코바이오,038870,11,4790,5,-800,-14.31,2985923,8372169,14014949,2985923,-14.31,35.66,21.31,21.31,14438288995,21.51,21.51,14438288995 +브릿지바이오테라퓨틱스,288330,12,1317,2,53,4.19,10683711,76819544,52173036,10683711,4.19,13.91,20.48,20.48,14267125246,20.76,20.76,14267125246 +계룡건설,013580,13,26700,5,-4600,-14.70,1611687,0,8930907,1611687,-14.70,0.00,18.05,18.05,45920062350,19.26,19.26,45920062350 +엑스페릭스,317770,14,5330,5,-1020,-16.06,3796775,52492840,25358187,3796775,-16.06,7.23,14.97,14.97,21349885495,15.80,15.80,21349885495 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,15,10095,2,140,1.41,120003,196230,800000,120003,1.41,61.15,15.00,15.00,1210662370,14.99,14.99,1210662370 +팬스타엔터프라이즈,054300,16,875,5,-154,-14.97,9461535,92477744,67006296,9461535,-14.97,10.23,14.12,14.12,8727039070,14.88,14.88,8727039070 +와이제이링크,209640,17,9420,2,1760,22.98,1998818,68511,14221573,1998818,22.98,2917.51,14.05,14.05,19491609820,14.55,14.55,19491609820 +SKAI,357880,18,2755,2,420,17.99,4970084,2519122,33954019,4970084,17.99,197.29,14.64,14.64,13229196739,14.14,14.14,13229196739 +범한퓨얼셀,382900,19,16770,2,2150,14.71,1171723,69396,8761000,1171723,14.71,1688.46,13.37,13.37,20229767515,13.77,13.77,20229767515 +모헨즈,006920,20,4945,2,110,2.28,1470740,7826160,10920000,1470740,2.28,18.79,13.47,13.47,7237457023,13.40,13.40,7237457023 +SOL 팔란티어미국채커버드콜혼합,0040X0,21,10100,2,320,3.27,106382,139578,800000,106382,3.27,76.22,13.30,13.30,1073725730,13.29,13.29,1073725730 +흥국화재우,000545,22,13070,5,-1230,-8.60,93394,922844,768000,93394,-8.60,10.12,12.16,12.16,1270750020,12.66,12.66,1270750020 +KODEX 골드선물인버스(H),280940,23,4480,2,150,3.46,75611,295820,650000,75611,3.46,25.56,11.63,11.63,337320140,11.58,11.58,337320140 +대성파인텍,104040,24,978,2,20,2.09,4702620,969635,47224987,4702620,2.09,484.99,9.96,9.96,5053619351,10.94,10.94,5053619351 +SOL 골드커버드콜액티브,0022T0,25,11155,5,-445,-3.84,193865,283986,1800000,193865,-3.84,68.27,10.77,10.77,2159632732,10.76,10.76,2159632732 +제룡산업,147830,26,6380,2,400,6.69,2067943,213902,20000000,2067943,6.69,966.77,10.34,10.34,13695054815,10.73,10.73,13695054815 +아이스크림에듀,289010,27,4745,2,270,6.03,1367789,2818256,12864037,1367789,6.03,48.53,10.63,10.63,6441206038,10.55,10.55,6441206038 +KODEX 미국나스닥100선물인버스(H),409810,28,8535,5,-365,-4.10,201320,107484,1900000,201320,-4.10,187.30,10.60,10.60,1708624405,10.54,10.54,1708624405 +KODEX 코스닥150선물인버스,251340,29,3915,5,-50,-1.26,7170237,25572574,69000000,7170237,-1.26,28.04,10.39,10.39,28044293931,10.38,10.38,28044293931 +3S,060310,30,2520,2,260,11.50,5343835,1204453,53059040,5343835,11.50,443.67,10.07,10.07,13023473649,9.74,9.74,13023473649 diff --git a/top30/20250423/top30-atvtr-20250423-094002.csv b/top30/20250423/top30-atvtr-20250423-094002.csv new file mode 100644 index 000000000000..2c2fb0ee72eb --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7890,2,1220,18.29,13645832,5872778,15246000,13645832,18.29,232.36,89.50,89.50,109330444210,90.89,90.89,109330444210 +SDN,099220,2,1602,5,-67,-4.01,37890106,24044078,56171811,37890106,-4.01,157.59,67.45,67.45,64907050640,72.13,72.13,64907050640 +대원전선우,006345,3,4700,2,1010,27.37,1774233,18998,2621200,1774233,27.37,9339.05,67.69,67.69,8208703687,66.63,66.63,8208703687 +포바이포,389140,4,24150,5,-4750,-16.44,6403899,293798,11112735,6403899,-16.44,2179.69,57.63,57.63,175135033975,65.26,65.26,175135033975 +우듬지팜,403490,5,2085,2,65,3.22,16559898,50655720,45212464,16559898,3.22,32.69,36.63,36.63,35866252797,38.05,38.05,35866252797 +진영,285800,6,2530,5,-100,-3.80,5710474,1132770,17477270,5710474,-3.80,504.12,32.67,32.67,16502522163,37.32,37.32,16502522163 +대원전선,006340,7,3102,2,447,16.84,27751451,1746034,74979175,27751451,16.84,1589.40,37.01,37.01,86110991464,37.02,37.02,86110991464 +써니전자,004770,8,2140,2,178,9.07,11849831,3975550,36702884,11849831,9.07,298.07,32.29,32.29,26724884465,34.03,34.03,26724884465 +상지건설,042940,9,32800,2,450,1.39,1212311,9665317,3981814,1212311,1.39,12.54,30.45,30.45,39789237275,30.47,30.47,39789237275 +비큐AI,148780,10,1375,2,112,8.87,7075116,450665,31445725,7075116,8.87,1569.93,22.50,22.50,10846717501,25.09,25.09,10846717501 +브릿지바이오테라퓨틱스,288330,11,1306,2,42,3.32,12088799,76819544,52173036,12088799,3.32,15.74,23.17,23.17,16097820345,23.63,23.63,16097820345 +에코바이오,038870,12,4750,5,-840,-15.03,3150455,8372169,14014949,3150455,-15.03,37.63,22.48,22.48,15224297915,22.87,22.87,15224297915 +계룡건설,013580,13,26450,5,-4850,-15.50,1874846,0,8930907,1874846,-15.50,0.00,20.99,20.99,52909866875,22.40,22.40,52909866875 +바이오스마트,038460,14,3910,2,780,24.92,5408669,41970,26164438,5408669,24.92,9999.99,20.67,20.67,20764887446,20.30,20.30,20764887446 +엑스페릭스,317770,15,5210,5,-1140,-17.95,4709514,52492840,25358187,4709514,-17.95,8.97,18.57,18.57,26115736645,19.77,19.77,26115736645 +SKAI,357880,16,2740,2,405,17.34,6487297,2519122,33954019,6487297,17.34,257.52,19.11,19.11,17402865009,18.71,18.71,17402865009 +범한퓨얼셀,382900,17,16300,2,1680,11.49,1433641,69396,8761000,1433641,11.49,2065.88,16.36,16.36,24609294400,17.23,17.23,24609294400 +3S,060310,18,2655,2,395,17.48,9673790,1204453,53059040,9673790,17.48,803.17,18.23,18.23,24169168644,17.16,17.16,24169168644 +와이제이링크,209640,19,9220,2,1560,20.37,2203318,68511,14221573,2203318,20.37,3216.01,15.49,15.49,21386566190,16.31,16.31,21386566190 +팬스타엔터프라이즈,054300,20,885,5,-144,-13.99,10492214,92477744,67006296,10492214,-13.99,11.35,15.66,15.66,9642299633,16.26,16.26,9642299633 +KODEX 골드선물인버스(H),280940,21,4490,2,160,3.70,103232,295820,650000,103232,3.70,34.90,15.88,15.88,461056870,15.80,15.80,461056870 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,22,10100,2,145,1.46,125822,196230,800000,125822,1.46,64.12,15.73,15.73,1269429800,15.71,15.71,1269429800 +모헨즈,006920,23,4900,2,65,1.34,1606130,7826160,10920000,1606130,1.34,20.52,14.71,14.71,7904867555,14.77,14.77,7904867555 +흥국화재우,000545,24,13050,5,-1250,-8.74,104407,922844,768000,104407,-8.74,11.31,13.59,13.59,1414999240,14.12,14.12,1414999240 +SOL 팔란티어미국채커버드콜혼합,0040X0,25,10085,2,305,3.12,111779,139578,800000,111779,3.12,80.08,13.97,13.97,1128141625,13.98,13.98,1128141625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8265,2,200,2.48,76548,175061,550000,76548,2.48,43.73,13.92,13.92,632331885,13.91,13.91,632331885 +제룡산업,147830,27,6560,2,580,9.70,2413678,213902,20000000,2413678,9.70,1128.40,12.07,12.07,15959945175,12.16,12.16,15959945175 +아이스크림에듀,289010,28,4825,2,350,7.82,1555492,2818256,12864037,1555492,7.82,55.19,12.09,12.09,7338496742,11.82,11.82,7338496742 +KODEX 코스닥150선물인버스,251340,29,3920,5,-45,-1.13,7980168,25572574,69000000,7980168,-1.13,31.21,11.57,11.57,31218849691,11.54,11.54,31218849691 +대성파인텍,104040,30,992,2,34,3.55,4947988,969635,47224987,4947988,3.55,510.29,10.48,10.48,5295126931,11.30,11.30,5295126931 diff --git a/top30/20250423/top30-atvtr-20250423-095002.csv b/top30/20250423/top30-atvtr-20250423-095002.csv new file mode 100644 index 000000000000..abba3341547f --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7980,2,1310,19.64,14515400,5872778,15246000,14515400,19.64,247.16,95.21,95.21,116195557175,95.51,95.51,116195557175 +SDN,099220,2,1616,5,-53,-3.18,39306655,24044078,56171811,39306655,-3.18,163.48,69.98,69.98,67181289874,74.01,74.01,67181289874 +대원전선우,006345,3,4775,2,1085,29.40,1966722,18998,2621200,1966722,29.40,9999.99,75.03,75.03,9120665052,72.87,72.87,9120665052 +포바이포,389140,4,25400,5,-3500,-12.11,7222279,293798,11112735,7222279,-12.11,2458.25,64.99,64.99,195198473225,69.15,69.15,195198473225 +우듬지팜,403490,5,2035,2,15,0.74,17485591,50655720,45212464,17485591,0.74,34.52,38.67,38.67,37755135477,41.03,41.03,37755135477 +대원전선,006340,6,3200,2,545,20.53,30741792,1746034,74979175,30741792,20.53,1760.66,41.00,41.00,95558747129,39.83,39.83,95558747129 +진영,285800,7,2480,5,-150,-5.70,5966434,1132770,17477270,5966434,-5.70,526.71,34.14,34.14,17138531845,39.54,39.54,17138531845 +써니전자,004770,8,2100,2,138,7.03,12192044,3975550,36702884,12192044,7.03,306.68,33.22,33.22,27452082095,35.62,35.62,27452082095 +3S,060310,9,2685,2,425,18.81,18765798,1204453,53059040,18765798,18.81,1558.03,35.37,35.37,49262109702,34.58,34.58,49262109702 +상지건설,042940,10,32200,5,-150,-0.46,1295165,9665317,3981814,1295165,-0.46,13.40,32.53,32.53,42483680275,33.13,33.13,42483680275 +바이오스마트,038460,11,4065,1,935,29.87,8260970,41970,26164438,8260970,29.87,9999.99,31.57,31.57,32154922097,30.23,30.23,32154922097 +비큐AI,148780,12,1338,2,75,5.94,7664169,450665,31445725,7664169,5.94,1700.64,24.37,24.37,11640220463,27.67,27.67,11640220463 +계룡건설,013580,13,26350,5,-4950,-15.81,2086940,0,8930907,2086940,-15.81,0.00,23.37,23.37,58410788275,24.82,24.82,58410788275 +브릿지바이오테라퓨틱스,288330,14,1320,2,56,4.43,12800063,76819544,52173036,12800063,4.43,16.66,24.53,24.53,17034998205,24.74,24.74,17034998205 +에코바이오,038870,15,4755,5,-835,-14.94,3296177,8372169,14014949,3296177,-14.94,39.37,23.52,23.52,15913681561,23.88,23.88,15913681561 +엑스페릭스,317770,16,5190,5,-1160,-18.27,5267179,52492840,25358187,5267179,-18.27,10.03,20.77,20.77,28990819485,22.03,22.03,28990819485 +KODEX 골드선물인버스(H),280940,17,4485,2,155,3.58,142020,295820,650000,142020,3.58,48.01,21.85,21.85,635143910,21.79,21.79,635143910 +SKAI,357880,18,2665,2,330,14.13,7178611,2519122,33954019,7178611,14.13,284.96,21.14,21.14,19277947241,21.30,21.30,19277947241 +모헨즈,006920,19,4920,2,85,1.76,2246051,7826160,10920000,2246051,1.76,28.70,20.57,20.57,11143354330,20.74,20.74,11143354330 +심플랫폼,444530,20,14890,2,470,3.26,1153454,1211036,6241227,1153454,3.26,95.25,18.48,18.48,17482632840,18.81,18.81,17482632840 +범한퓨얼셀,382900,21,16120,2,1500,10.26,1526628,69396,8761000,1526628,10.26,2199.88,17.43,17.43,26116525310,18.49,18.49,26116525310 +팬스타엔터프라이즈,054300,22,885,5,-144,-13.99,11197321,92477744,67006296,11197321,-13.99,12.11,16.71,16.71,10258785319,17.30,17.30,10258785319 +와이제이링크,209640,23,9340,2,1680,21.93,2296297,68511,14221573,2296297,21.93,3351.72,16.15,16.15,22252739120,16.75,16.75,22252739120 +제룡산업,147830,24,6790,2,810,13.55,3302647,213902,20000000,3302647,13.55,1544.00,16.51,16.51,21972381470,16.18,16.18,21972381470 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10100,2,145,1.46,129104,196230,800000,129104,1.46,65.79,16.14,16.14,1302574724,16.12,16.12,1302574724 +흥국화재우,000545,26,12970,5,-1330,-9.30,111983,922844,768000,111983,-9.30,12.13,14.58,14.58,1513292150,15.19,15.19,1513292150 +대한제당,001790,27,3845,2,290,8.16,13289994,21737988,89696580,13289994,8.16,61.14,14.82,14.82,50601099653,14.67,14.67,50601099653 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10100,2,320,3.27,114398,139578,800000,114398,3.27,81.96,14.30,14.30,1154544055,14.29,14.29,1154544055 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8255,2,190,2.36,76576,175061,550000,76576,2.36,43.74,13.92,13.92,632563155,13.93,13.93,632563155 +아이스크림에듀,289010,30,4665,2,190,4.25,1706110,2818256,12864037,1706110,4.25,60.54,13.26,13.26,8052138369,13.42,13.42,8052138369 diff --git a/top30/20250423/top30-atvtr-20250423-100002.csv b/top30/20250423/top30-atvtr-20250423-100002.csv new file mode 100644 index 000000000000..8ad2a2d06afe --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7700,2,1030,15.44,15551758,5872778,15246000,15551758,15.44,264.81,102.01,102.01,124352238015,105.93,105.93,124352238015 +대원전선우,006345,2,4720,2,1030,27.91,2225077,18998,2621200,2225077,27.91,9999.99,84.89,84.89,10354137022,83.69,83.69,10354137022 +SDN,099220,3,1587,5,-82,-4.91,40262064,24044078,56171811,40262064,-4.91,167.45,71.68,71.68,68714005544,77.08,77.08,68714005544 +KODEX 골드선물인버스(H),280940,4,4480,2,150,3.46,487557,295820,650000,487557,3.46,164.82,75.01,75.01,2183262795,74.97,74.97,2183262795 +포바이포,389140,5,25900,5,-3000,-10.38,7872274,293798,11112735,7872274,-10.38,2679.49,70.84,70.84,211959595125,73.64,73.64,211959595125 +대원전선,006340,6,3125,2,470,17.70,33280565,1746034,74979175,33280565,17.70,1906.07,44.39,44.39,103605417391,44.22,44.22,103605417391 +우듬지팜,403490,7,2010,5,-10,-0.50,17891151,50655720,45212464,17891151,-0.50,35.32,39.57,39.57,38576629398,42.45,42.45,38576629398 +3S,060310,8,2600,2,340,15.04,21617912,1204453,53059040,21617912,15.04,1794.83,40.74,40.74,56812729403,41.18,41.18,56812729403 +진영,285800,9,2495,5,-135,-5.13,6087660,1132770,17477270,6087660,-5.13,537.41,34.83,34.83,17438419085,39.99,39.99,17438419085 +써니전자,004770,10,2117,2,155,7.90,12623933,3975550,36702884,12623933,7.90,317.54,34.39,34.39,28371568352,36.51,36.51,28371568352 +상지건설,042940,11,31850,5,-500,-1.55,1413351,9665317,3981814,1413351,-1.55,14.62,35.50,35.50,46251954650,36.47,36.47,46251954650 +바이오스마트,038460,12,4015,2,885,28.27,9004201,41970,26164438,9004201,28.27,9999.99,34.41,34.41,35161288047,33.47,33.47,35161288047 +브릿지바이오테라퓨틱스,288330,13,1329,2,65,5.14,16928116,76819544,52173036,16928116,5.14,22.04,32.45,32.45,22617643223,32.62,32.62,22617643223 +비큐AI,148780,14,1390,2,127,10.06,7840531,450665,31445725,7840531,10.06,1739.77,24.93,24.93,11879954449,27.18,27.18,11879954449 +계룡건설,013580,15,26400,5,-4900,-15.65,2191427,0,8930907,2191427,-15.65,0.00,24.54,24.54,61175317925,25.95,25.95,61175317925 +에코바이오,038870,16,4815,5,-775,-13.86,3448521,8372169,14014949,3448521,-13.86,41.19,24.61,24.61,16646653423,24.67,24.67,16646653423 +엑스페릭스,317770,17,5080,5,-1270,-20.00,5781406,52492840,25358187,5781406,-20.00,11.01,22.80,22.80,31641314390,24.56,24.56,31641314390 +모헨즈,006920,18,4970,2,135,2.79,2532023,7826160,10920000,2532023,2.79,32.35,23.19,23.19,12582323850,23.18,23.18,12582323850 +SKAI,357880,19,2655,2,320,13.70,7449805,2519122,33954019,7449805,13.70,295.73,21.94,21.94,20007925784,22.19,22.19,20007925784 +심플랫폼,444530,20,14860,2,440,3.05,1288672,1211036,6241227,1288672,3.05,106.41,20.65,20.65,19482914170,21.01,21.01,19482914170 +대한제당,001790,21,3955,2,400,11.25,18486776,21737988,89696580,18486776,11.25,85.04,20.61,20.61,71229024716,20.08,20.08,71229024716 +범한퓨얼셀,382900,22,15800,2,1180,8.07,1601686,69396,8761000,1601686,8.07,2308.04,18.28,18.28,27312584250,19.73,19.73,27312584250 +제룡산업,147830,23,6530,2,550,9.20,3793070,213902,20000000,3793070,9.20,1773.27,18.97,18.97,25250265260,19.33,19.33,25250265260 +팬스타엔터프라이즈,054300,24,885,5,-144,-13.99,11793952,92477744,67006296,11793952,-13.99,12.75,17.60,17.60,10788334752,18.19,18.19,10788334752 +와이제이링크,209640,25,9610,2,1950,25.46,2529507,68511,14221573,2529507,25.46,3692.12,17.79,17.79,24475950885,17.91,17.91,24475950885 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10095,2,140,1.41,136774,196230,800000,136774,1.41,69.70,17.10,17.10,1380036879,17.09,17.09,1380036879 +흥국화재우,000545,27,12830,5,-1470,-10.28,124007,922844,768000,124007,-10.28,13.44,16.15,16.15,1668346480,16.93,16.93,1668346480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8275,2,210,2.60,88033,175061,550000,88033,2.60,50.29,16.01,16.01,727332945,15.98,15.98,727332945 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10090,2,310,3.17,116210,139578,800000,116210,3.17,83.26,14.53,14.53,1172838185,14.53,14.53,1172838185 +아이스크림에듀,289010,30,4700,2,225,5.03,1809642,2818256,12864037,1809642,5.03,64.21,14.07,14.07,8541897364,14.13,14.13,8541897364 diff --git a/top30/20250423/top30-atvtr-20250423-101002.csv b/top30/20250423/top30-atvtr-20250423-101002.csv new file mode 100644 index 000000000000..c6f2b7f5ccc7 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7610,2,940,14.09,16338608,5872778,15246000,16338608,14.09,278.21,107.17,107.17,130388534910,112.38,112.38,130388534910 +대원전선우,006345,2,4690,2,1000,27.10,2378832,18998,2621200,2378832,27.10,9999.99,90.75,90.75,11075318784,90.09,90.09,11075318784 +포바이포,389140,3,24900,5,-4000,-13.84,8195554,293798,11112735,8195554,-13.84,2789.52,73.75,73.75,220166491925,79.57,79.57,220166491925 +SDN,099220,4,1567,5,-102,-6.11,40898343,24044078,56171811,40898343,-6.11,170.10,72.81,72.81,69718281156,79.21,79.21,69718281156 +KODEX 골드선물인버스(H),280940,5,4485,2,155,3.58,494083,295820,650000,494083,3.58,167.02,76.01,76.01,2212493245,75.89,75.89,2212493245 +대원전선,006340,6,3090,2,435,16.38,34803933,1746034,74979175,34803933,16.38,1993.31,46.42,46.42,108348747825,46.77,46.77,108348747825 +3S,060310,7,2590,2,330,14.60,23579152,1204453,53059040,23579152,14.60,1957.66,44.44,44.44,61898697963,45.04,45.04,61898697963 +우듬지팜,403490,8,1980,5,-40,-1.98,18680741,50655720,45212464,18680741,-1.98,36.88,41.32,41.32,40155121267,44.86,44.86,40155121267 +진영,285800,9,2575,5,-55,-2.09,6270442,1132770,17477270,6270442,-2.09,553.55,35.88,35.88,17910176295,39.80,39.80,17910176295 +상지건설,042940,10,31650,5,-700,-2.16,1467138,9665317,3981814,1467138,-2.16,15.18,36.85,36.85,47967418625,38.06,38.06,47967418625 +써니전자,004770,11,2160,2,198,10.09,12816007,3975550,36702884,12816007,10.09,322.37,34.92,34.92,28781825515,36.30,36.30,28781825515 +바이오스마트,038460,12,4065,1,935,29.87,9579746,41970,26164438,9579746,29.87,9999.99,36.61,36.61,37496669793,35.26,35.26,37496669793 +브릿지바이오테라퓨틱스,288330,13,1321,2,57,4.51,17543248,76819544,52173036,17543248,4.51,22.84,33.63,33.63,23432973798,34.00,34.00,23432973798 +비큐AI,148780,14,1383,2,120,9.50,8069145,450665,31445725,8069145,9.50,1790.50,25.66,25.66,12196608178,28.04,28.04,12196608178 +대한제당,001790,15,4045,2,490,13.78,25575864,21737988,89696580,25575864,13.78,117.66,28.51,28.51,100050221266,27.58,27.58,100050221266 +계룡건설,013580,16,26100,5,-5200,-16.61,2258592,0,8930907,2258592,-16.61,0.00,25.29,25.29,62930147925,27.00,27.00,62930147925 +모헨즈,006920,17,5070,2,235,4.86,2889769,7826160,10920000,2889769,4.86,36.92,26.46,26.46,14398911750,26.01,26.01,14398911750 +엑스페릭스,317770,18,5120,5,-1230,-19.37,6169391,52492840,25358187,6169391,-19.37,11.75,24.33,24.33,33609346540,25.89,25.89,33609346540 +에코바이오,038870,19,4815,5,-775,-13.86,3590783,8372169,14014949,3590783,-13.86,42.89,25.62,25.62,17334247143,25.69,25.69,17334247143 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8265,2,200,2.48,134281,175061,550000,134281,2.48,76.71,24.41,24.41,1109992715,24.42,24.42,1109992715 +SKAI,357880,21,2675,2,340,14.56,7812937,2519122,33954019,7812937,14.56,310.15,23.01,23.01,20971070859,23.09,23.09,20971070859 +심플랫폼,444530,22,14810,2,390,2.70,1334388,1211036,6241227,1334388,2.70,110.19,21.38,21.38,20161426770,21.81,21.81,20161426770 +제룡산업,147830,23,6360,2,380,6.35,3938983,213902,20000000,3938983,6.35,1841.49,19.69,19.69,26191824515,20.59,20.59,26191824515 +범한퓨얼셀,382900,24,15920,2,1300,8.89,1652280,69396,8761000,1652280,8.89,2380.94,18.86,18.86,28120571825,20.16,20.16,28120571825 +흥국화재우,000545,25,12330,5,-1970,-13.78,142130,922844,768000,142130,-13.78,15.40,18.51,18.51,1895374770,20.02,20.02,1895374770 +팬스타엔터프라이즈,054300,26,865,5,-164,-15.94,12547035,92477744,67006296,12547035,-15.94,13.57,18.73,18.73,11443385751,19.74,19.74,11443385751 +KODEX 미국휴머노이드로봇,0038A0,27,9597,2,442,4.83,573287,1497073,3000000,573287,4.83,38.29,19.11,19.11,5496462005,19.09,19.09,5496462005 +와이제이링크,209640,28,9480,2,1820,23.76,2647856,68511,14221573,2647856,23.76,3864.86,18.62,18.62,25602438120,18.99,18.99,25602438120 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10100,2,145,1.46,145535,196230,800000,145535,1.46,74.17,18.19,18.19,1468540839,18.18,18.18,1468540839 +아이스크림에듀,289010,30,4835,2,360,8.04,2327404,2818256,12864037,2327404,8.04,82.58,18.09,18.09,11076677078,17.81,17.81,11076677078 diff --git a/top30/20250423/top30-atvtr-20250423-102001.csv b/top30/20250423/top30-atvtr-20250423-102001.csv new file mode 100644 index 000000000000..ce30e1fdd6c1 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7570,2,900,13.49,16650764,5872778,15246000,16650764,13.49,283.52,109.21,109.21,132762003565,115.03,115.03,132762003565 +대원전선우,006345,2,4610,2,920,24.93,2501513,18998,2621200,2501513,24.93,9999.99,95.43,95.43,11645961665,96.38,96.38,11645961665 +포바이포,389140,3,24550,5,-4350,-15.05,8768314,293798,11112735,8768314,-15.05,2984.47,78.90,78.90,234006239500,85.77,85.77,234006239500 +SDN,099220,4,1550,5,-119,-7.13,41705234,24044078,56171811,41705234,-7.13,173.45,74.25,74.25,70974277165,81.52,81.52,70974277165 +KODEX 골드선물인버스(H),280940,5,4480,2,150,3.46,495449,295820,650000,495449,3.46,167.48,76.22,76.22,2218606825,76.19,76.19,2218606825 +대원전선,006340,6,3075,2,420,15.82,35867129,1746034,74979175,35867129,15.82,2054.21,47.84,47.84,111626138747,48.42,48.42,111626138747 +3S,060310,7,2525,2,265,11.73,24353297,1204453,53059040,24353297,11.73,2021.94,45.90,45.90,63879920000,47.68,47.68,63879920000 +우듬지팜,403490,8,2020,3,0,0.00,18941891,50655720,45212464,18941891,0.00,37.39,41.90,41.90,40674454211,44.54,44.54,40674454211 +진영,285800,9,2745,2,115,4.37,6995130,1132770,17477270,6995130,4.37,617.52,40.02,40.02,19909272470,41.50,41.50,19909272470 +상지건설,042940,10,31050,5,-1300,-4.02,1543167,9665317,3981814,1543167,-4.02,15.97,38.76,38.76,50357833600,40.73,40.73,50357833600 +써니전자,004770,11,2140,2,178,9.07,13072246,3975550,36702884,13072246,9.07,328.82,35.62,35.62,29329757757,37.34,37.34,29329757757 +바이오스마트,038460,12,4065,1,935,29.87,9638800,41970,26164438,9638800,29.87,9999.99,36.84,36.84,37736724303,35.48,35.48,37736724303 +브릿지바이오테라퓨틱스,288330,13,1322,2,58,4.59,18058400,76819544,52173036,18058400,4.59,23.51,34.61,34.61,24111990780,34.96,34.96,24111990780 +대한제당,001790,14,3870,2,315,8.86,30631845,21737988,89696580,30631845,8.86,140.91,34.15,34.15,120035208862,34.58,34.58,120035208862 +모헨즈,006920,15,4950,2,115,2.38,3190585,7826160,10920000,3190585,2.38,40.77,29.22,29.22,15913311126,29.44,29.44,15913311126 +계룡건설,013580,16,25700,5,-5600,-17.89,2419942,0,8930907,2419942,-17.89,0.00,27.10,27.10,67027841725,29.20,29.20,67027841725 +엑스페릭스,317770,17,5010,5,-1340,-21.10,6855800,52492840,25358187,6855800,-21.10,13.06,27.04,27.04,37045338046,29.16,29.16,37045338046 +아이스크림에듀,289010,18,4910,2,435,9.72,3764280,2818256,12864037,3764280,9.72,133.57,29.26,29.26,18393235128,29.12,29.12,18393235128 +비큐AI,148780,19,1379,2,116,9.18,8142001,450665,31445725,8142001,9.18,1806.66,25.89,25.89,12296818234,28.36,28.36,12296818234 +대동기어,008830,20,23750,2,1850,8.45,2662619,7950884,8987520,2662619,8.45,33.49,29.63,29.63,60221253375,28.21,28.21,60221253375 +에코바이오,038870,21,4760,5,-830,-14.85,3692561,8372169,14014949,3692561,-14.85,44.11,26.35,26.35,17820722115,26.71,26.71,17820722115 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8265,2,200,2.48,137281,175061,550000,137281,2.48,78.42,24.96,24.96,1134797715,24.96,24.96,1134797715 +SKAI,357880,23,2595,2,260,11.13,8148007,2519122,33954019,8148007,11.13,323.45,24.00,24.00,21848553857,24.80,24.80,21848553857 +흥국화재우,000545,24,12150,5,-2150,-15.03,169930,922844,768000,169930,-15.03,18.41,22.13,22.13,2233720740,23.94,23.94,2233720740 +심플랫폼,444530,25,14500,2,80,0.55,1413945,1211036,6241227,1413945,0.55,116.75,22.65,22.65,21322699230,23.56,23.56,21322699230 +팬스타엔터프라이즈,054300,26,846,5,-183,-17.78,14502675,92477744,67006296,14502675,-17.78,15.68,21.64,21.64,13099001487,23.11,23.11,13099001487 +KODEX 미국휴머노이드로봇,0038A0,27,9605,2,450,4.92,647322,1497073,3000000,647322,4.92,43.24,21.58,21.58,6206929466,21.54,21.54,6206929466 +제룡산업,147830,28,6250,2,270,4.52,4030034,213902,20000000,4030034,4.52,1884.06,20.15,20.15,26764733275,21.41,21.41,26764733275 +범한퓨얼셀,382900,29,16660,2,2040,13.95,1826050,69396,8761000,1826050,13.95,2631.35,20.84,20.84,30983923110,21.23,21.23,30983923110 +와이제이링크,209640,30,9440,2,1780,23.24,2708737,68511,14221573,2708737,23.24,3953.73,19.05,19.05,26179504205,19.50,19.50,26179504205 diff --git a/top30/20250423/top30-atvtr-20250423-103001.csv b/top30/20250423/top30-atvtr-20250423-103001.csv new file mode 100644 index 000000000000..f14636ba71d0 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7720,2,1050,15.74,16960318,5872778,15246000,16960318,15.74,288.80,111.24,111.24,135138247000,114.82,114.82,135138247000 +대원전선우,006345,2,4675,2,985,26.69,2593569,18998,2621200,2593569,26.69,9999.99,98.95,98.95,12073224284,98.52,98.52,12073224284 +포바이포,389140,3,24700,5,-4200,-14.53,9074363,293798,11112735,9074363,-14.53,3088.64,81.66,81.66,241599749775,88.02,88.02,241599749775 +SDN,099220,4,1585,5,-84,-5.03,42255419,24044078,56171811,42255419,-5.03,175.74,75.23,75.23,71836382460,80.69,80.69,71836382460 +KODEX 골드선물인버스(H),280940,5,4475,2,145,3.35,497240,295820,650000,497240,3.35,168.09,76.50,76.50,2226625525,76.55,76.55,2226625525 +진영,285800,6,2795,2,165,6.27,9608511,1132770,17477270,9608511,6.27,848.23,54.98,54.98,27706668454,56.72,56.72,27706668454 +대원전선,006340,7,3065,2,410,15.44,36640599,1746034,74979175,36640599,15.44,2098.50,48.87,48.87,113998333669,49.61,49.61,113998333669 +3S,060310,8,2540,2,280,12.39,25056145,1204453,53059040,25056145,12.39,2080.29,47.22,47.22,65662241859,48.72,48.72,65662241859 +우듬지팜,403490,9,2030,2,10,0.50,19304049,50655720,45212464,19304049,0.50,38.11,42.70,42.70,41410221024,45.12,45.12,41410221024 +상지건설,042940,10,31400,5,-950,-2.94,1622738,9665317,3981814,1622738,-2.94,16.79,40.75,40.75,52829506900,42.25,42.25,52829506900 +써니전자,004770,11,2210,2,248,12.64,14492489,3975550,36702884,14492489,12.64,364.54,39.49,39.49,32464529886,40.02,40.02,32464529886 +대동기어,008830,12,23300,2,1400,6.39,3485835,7950884,8987520,3485835,6.39,43.84,38.79,38.79,79402685150,37.92,37.92,79402685150 +대한제당,001790,13,3850,2,295,8.30,32590252,21737988,89696580,32590252,8.30,149.92,36.33,36.33,127571663106,36.94,36.94,127571663106 +브릿지바이오테라퓨틱스,288330,14,1307,2,43,3.40,18514543,76819544,52173036,18514543,3.40,24.10,35.49,35.49,24712880559,36.24,36.24,24712880559 +바이오스마트,038460,15,4065,1,935,29.87,9645493,41970,26164438,9645493,29.87,9999.99,36.86,36.86,37763931348,35.51,35.51,37763931348 +아이스크림에듀,289010,16,4795,2,320,7.15,4076003,2818256,12864037,4076003,7.15,144.63,31.69,31.69,19896325968,32.26,32.26,19896325968 +모헨즈,006920,17,4850,2,15,0.31,3414601,7826160,10920000,3414601,0.31,43.63,31.27,31.27,17012330906,32.12,32.12,17012330906 +엑스페릭스,317770,18,5060,5,-1290,-20.31,7182767,52492840,25358187,7182767,-20.31,13.68,28.33,28.33,38695947731,30.16,30.16,38695947731 +계룡건설,013580,19,25550,5,-5750,-18.37,2467750,0,8930907,2467750,-18.37,0.00,27.63,27.63,68260667825,29.91,29.91,68260667825 +비큐AI,148780,20,1359,2,96,7.60,8249997,450665,31445725,8249997,7.60,1830.63,26.24,26.24,12443879363,29.12,29.12,12443879363 +에코바이오,038870,21,4800,5,-790,-14.13,3737518,8372169,14014949,3737518,-14.13,44.64,26.67,26.67,18036287139,26.81,26.81,18036287139 +흥국화재우,000545,22,12410,5,-1890,-13.22,186356,922844,768000,186356,-13.22,20.19,24.27,24.27,2434310970,25.54,25.54,2434310970 +SKAI,357880,23,2625,2,290,12.42,8393484,2519122,33954019,8393484,12.42,333.19,24.72,24.72,22485054983,25.23,25.23,22485054983 +범한퓨얼셀,382900,24,16440,2,1820,12.45,2124201,69396,8761000,2124201,12.45,3060.98,24.25,24.25,36033485340,25.02,25.02,36033485340 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8265,2,200,2.48,137281,175061,550000,137281,2.48,78.42,24.96,24.96,1134797715,24.96,24.96,1134797715 +팬스타엔터프라이즈,054300,26,842,5,-187,-18.17,14993297,92477744,67006296,14993297,-18.17,16.21,22.38,22.38,13515864957,23.96,23.96,13515864957 +심플랫폼,444530,27,14710,2,290,2.01,1433934,1211036,6241227,1433934,2.01,118.41,22.98,22.98,21615605500,23.54,23.54,21615605500 +KODEX 미국휴머노이드로봇,0038A0,28,9595,2,440,4.81,655741,1497073,3000000,655741,4.81,43.80,21.86,21.86,6287776140,21.84,21.84,6287776140 +제룡산업,147830,29,6260,2,280,4.68,4057351,213902,20000000,4057351,4.68,1896.83,20.29,20.29,26936069770,21.51,21.51,26936069770 +와이제이링크,209640,30,9420,2,1760,22.98,2737517,68511,14221573,2737517,22.98,3995.73,19.25,19.25,26451298435,19.74,19.74,26451298435 diff --git a/top30/20250423/top30-atvtr-20250423-104002.csv b/top30/20250423/top30-atvtr-20250423-104002.csv new file mode 100644 index 000000000000..1b3567648d0b --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7760,2,1090,16.34,17637133,5872778,15246000,17637133,16.34,300.32,115.68,115.68,140409978540,118.68,118.68,140409978540 +대원전선우,006345,2,4630,2,940,25.47,2688414,18998,2621200,2688414,25.47,9999.99,102.56,102.56,12517783506,103.14,103.14,12517783506 +포바이포,389140,3,24400,5,-4500,-15.57,9291434,293798,11112735,9291434,-15.57,3162.52,83.61,83.61,246866319500,91.04,91.04,246866319500 +SDN,099220,4,1575,5,-94,-5.63,42674203,24044078,56171811,42674203,-5.63,177.48,75.97,75.97,72499406787,81.95,81.95,72499406787 +KODEX 골드선물인버스(H),280940,5,4480,2,150,3.46,497944,295820,650000,497944,3.46,168.33,76.61,76.61,2229779175,76.57,76.57,2229779175 +진영,285800,6,2705,2,75,2.85,10345605,1132770,17477270,10345605,2.85,913.30,59.19,59.19,29764315607,62.96,62.96,29764315607 +3S,060310,7,2530,2,270,11.95,26395741,1204453,53059040,26395741,11.95,2191.51,49.75,49.75,69109035829,51.48,51.48,69109035829 +대원전선,006340,8,3055,2,400,15.07,37307459,1746034,74979175,37307459,15.07,2136.70,49.76,49.76,116053194979,50.66,50.66,116053194979 +대동기어,008830,9,24650,2,2750,12.56,4650878,7950884,8987520,4650878,12.56,58.50,51.75,51.75,107421233700,48.49,48.49,107421233700 +우듬지팜,403490,10,2015,5,-5,-0.25,19536496,50655720,45212464,19536496,-0.25,38.57,43.21,43.21,41877047657,45.97,45.97,41877047657 +상지건설,042940,11,31150,5,-1200,-3.71,1645086,9665317,3981814,1645086,-3.71,17.02,41.31,41.31,53528672100,43.16,43.16,53528672100 +써니전자,004770,12,2155,2,193,9.84,15099678,3975550,36702884,15099678,9.84,379.81,41.14,41.14,33789623565,42.72,42.72,33789623565 +대한제당,001790,13,3795,2,240,6.75,33621294,21737988,89696580,33621294,6.75,154.67,37.48,37.48,131500325465,38.63,38.63,131500325465 +브릿지바이오테라퓨틱스,288330,14,1315,2,51,4.03,18988217,76819544,52173036,18988217,4.03,24.72,36.39,36.39,25332109954,36.92,36.92,25332109954 +바이오스마트,038460,15,4065,1,935,29.87,9668500,41970,26164438,9668500,29.87,9999.99,36.95,36.95,37857454803,35.59,35.59,37857454803 +아이스크림에듀,289010,16,4755,2,280,6.26,4176093,2818256,12864037,4176093,6.26,148.18,32.46,32.46,20374652505,33.31,33.31,20374652505 +모헨즈,006920,17,4845,2,10,0.21,3473640,7826160,10920000,3473640,0.21,44.38,31.81,31.81,17299394656,32.70,32.70,17299394656 +엑스페릭스,317770,18,4990,5,-1360,-21.42,7420316,52492840,25358187,7420316,-21.42,14.14,29.26,29.26,39885876583,31.52,31.52,39885876583 +계룡건설,013580,19,25650,5,-5650,-18.05,2526351,0,8930907,2526351,-18.05,0.00,28.29,28.29,69765066950,30.45,30.45,69765066950 +비큐AI,148780,20,1354,2,91,7.21,8346113,450665,31445725,8346113,7.21,1851.96,26.54,26.54,12574371209,29.53,29.53,12574371209 +에코바이오,038870,21,4830,5,-760,-13.60,3813788,8372169,14014949,3813788,-13.60,45.55,27.21,27.21,18404838479,27.19,27.19,18404838479 +흥국화재우,000545,22,12300,5,-2000,-13.99,193544,922844,768000,193544,-13.99,20.97,25.20,25.20,2522545820,26.70,26.70,2522545820 +범한퓨얼셀,382900,23,16350,2,1730,11.83,2234163,69396,8761000,2234163,11.83,3219.44,25.50,25.50,37838195745,26.42,26.42,37838195745 +SKAI,357880,24,2605,2,270,11.56,8702593,2519122,33954019,8702593,11.56,345.46,25.63,25.63,23304829388,26.35,26.35,23304829388 +팬스타엔터프라이즈,054300,25,828,5,-201,-19.53,15725554,92477744,67006296,15725554,-19.53,17.00,23.47,23.47,14124492878,25.46,25.46,14124492878 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8270,2,205,2.54,137284,175061,550000,137284,2.54,78.42,24.96,24.96,1134822525,24.95,24.95,1134822525 +심플랫폼,444530,27,14720,2,300,2.08,1449202,1211036,6241227,1449202,2.08,119.67,23.22,23.22,21839524800,23.77,23.77,21839524800 +KODEX 미국휴머노이드로봇,0038A0,28,9570,2,415,4.53,680920,1497073,3000000,680920,4.53,45.48,22.70,22.70,6528954505,22.74,22.74,6528954505 +에스퓨얼셀,288620,29,11210,1,2580,29.90,1655897,61186,6979316,1655897,29.90,2706.33,23.73,23.73,17789809990,22.74,22.74,17789809990 +제룡산업,147830,30,6330,2,350,5.85,4099762,213902,20000000,4099762,5.85,1916.65,20.50,20.50,27204826385,21.49,21.49,27204826385 diff --git a/top30/20250423/top30-atvtr-20250423-105002.csv b/top30/20250423/top30-atvtr-20250423-105002.csv new file mode 100644 index 000000000000..c03065baa5bc --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7890,2,1220,18.29,18133653,5872778,15246000,18133653,18.29,308.77,118.94,118.94,144305444600,119.96,119.96,144305444600 +대원전선우,006345,2,4650,2,960,26.02,2726811,18998,2621200,2726811,26.02,9999.99,104.03,104.03,12696749801,104.17,104.17,12696749801 +포바이포,389140,3,24300,5,-4600,-15.92,9408428,293798,11112735,9408428,-15.92,3202.35,84.66,84.66,249724306750,92.48,92.48,249724306750 +SDN,099220,4,1586,5,-83,-4.97,43028704,24044078,56171811,43028704,-4.97,178.96,76.60,76.60,73056112772,82.00,82.00,73056112772 +KODEX 골드선물인버스(H),280940,5,4465,2,135,3.12,500473,295820,650000,500473,3.12,169.18,77.00,77.00,2241078025,77.22,77.22,2241078025 +진영,285800,6,2630,3,0,0.00,10709305,1132770,17477270,10709305,0.00,945.41,61.28,61.28,30733463319,66.86,66.86,30733463319 +대동기어,008830,7,23400,2,1500,6.85,5619298,7950884,8987520,5619298,6.85,70.68,62.52,62.52,130695827050,62.14,62.14,130695827050 +3S,060310,8,2460,2,200,8.85,27571978,1204453,53059040,27571978,8.85,2289.17,51.96,51.96,72027827524,55.18,55.18,72027827524 +대원전선,006340,9,3075,2,420,15.82,37635109,1746034,74979175,37635109,15.82,2155.46,50.19,50.19,117059766641,50.77,50.77,117059766641 +우듬지팜,403490,10,1987,5,-33,-1.63,19713382,50655720,45212464,19713382,-1.63,38.92,43.60,43.60,42229847041,47.01,47.01,42229847041 +상지건설,042940,11,31150,5,-1200,-3.71,1676172,9665317,3981814,1676172,-3.71,17.34,42.10,42.10,54495213750,43.94,43.94,54495213750 +써니전자,004770,12,2180,2,218,11.11,15432304,3975550,36702884,15432304,11.11,388.18,42.05,42.05,34514170398,43.14,43.14,34514170398 +에코바이오,038870,13,5120,5,-470,-8.41,6269765,8372169,14014949,6269765,-8.41,74.89,44.74,44.74,30933899421,43.11,43.11,30933899421 +대한제당,001790,14,3760,2,205,5.77,34694430,21737988,89696580,34694430,5.77,159.60,38.68,38.68,135532663701,40.19,40.19,135532663701 +브릿지바이오테라퓨틱스,288330,15,1312,2,48,3.80,19181433,76819544,52173036,19181433,3.80,24.97,36.77,36.77,25586350237,37.38,37.38,25586350237 +바이오스마트,038460,16,4065,1,935,29.87,9672763,41970,26164438,9672763,29.87,9999.99,36.97,36.97,37874783898,35.61,35.61,37874783898 +모헨즈,006920,17,4815,5,-20,-0.41,3587699,7826160,10920000,3587699,-0.41,45.84,32.85,32.85,17844173856,33.94,33.94,17844173856 +아이스크림에듀,289010,18,4820,2,345,7.71,4247932,2818256,12864037,4247932,7.71,150.73,33.02,33.02,20718920180,33.42,33.42,20718920180 +엑스페릭스,317770,19,5040,5,-1310,-20.63,7551487,52492840,25358187,7551487,-20.63,14.39,29.78,29.78,40545377971,31.72,31.72,40545377971 +계룡건설,013580,20,25550,5,-5750,-18.37,2576883,0,8930907,2576883,-18.37,0.00,28.85,28.85,71062114750,31.14,31.14,71062114750 +비큐AI,148780,21,1343,2,80,6.33,8385373,450665,31445725,8385373,6.33,1860.67,26.67,26.67,12627331100,29.90,29.90,12627331100 +흥국화재우,000545,22,12170,5,-2130,-14.90,209791,922844,768000,209791,-14.90,22.73,27.32,27.32,2718014730,29.08,29.08,2718014730 +SKAI,357880,23,2605,2,270,11.56,8872892,2519122,33954019,8872892,11.56,352.22,26.13,26.13,23746014563,26.85,26.85,23746014563 +범한퓨얼셀,382900,24,16300,2,1680,11.49,2259412,69396,8761000,2259412,11.49,3255.82,25.79,25.79,38250950705,26.79,26.79,38250950705 +팬스타엔터프라이즈,054300,25,830,5,-199,-19.34,16163565,92477744,67006296,16163565,-19.34,17.48,24.12,24.12,14487167925,26.05,26.05,14487167925 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8270,2,205,2.54,137284,175061,550000,137284,2.54,78.42,24.96,24.96,1134822525,24.95,24.95,1134822525 +에스퓨얼셀,288620,27,11110,2,2480,28.74,1729578,61186,6979316,1729578,28.74,2826.75,24.78,24.78,18614442230,24.01,24.01,18614442230 +심플랫폼,444530,28,14930,2,510,3.54,1484063,1211036,6241227,1484063,3.54,122.54,23.78,23.78,22357574910,23.99,23.99,22357574910 +KODEX 미국휴머노이드로봇,0038A0,29,9560,2,405,4.42,694168,1497073,3000000,694168,4.42,46.37,23.14,23.14,6655730034,23.21,23.21,6655730034 +제룡산업,147830,30,6330,2,350,5.85,4116222,213902,20000000,4116222,5.85,1924.35,20.58,20.58,27308853305,21.57,21.57,27308853305 diff --git a/top30/20250423/top30-atvtr-20250423-110002.csv b/top30/20250423/top30-atvtr-20250423-110002.csv new file mode 100644 index 000000000000..83c00d084a44 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7420,2,750,11.24,19001985,5872778,15246000,19001985,11.24,323.56,124.64,124.64,150901179590,133.39,133.39,150901179590 +대원전선우,006345,2,4525,2,835,22.63,2825274,18998,2621200,2825274,22.63,9999.99,107.79,107.79,13147222588,110.84,110.84,13147222588 +포바이포,389140,3,24600,5,-4300,-14.88,9522068,293798,11112735,9522068,-14.88,3241.03,85.69,85.69,252511097350,92.37,92.37,252511097350 +SDN,099220,4,1638,5,-31,-1.86,44393878,24044078,56171811,44393878,-1.86,184.64,79.03,79.03,75264222366,81.80,81.80,75264222366 +KODEX 골드선물인버스(H),280940,5,4460,2,130,3.00,502371,295820,650000,502371,3.00,169.82,77.29,77.29,2249544325,77.60,77.60,2249544325 +에코바이오,038870,6,4975,5,-615,-11.00,10086735,8372169,14014949,10086735,-11.00,120.48,71.97,71.97,51285131256,73.55,73.55,51285131256 +진영,285800,7,2740,2,110,4.18,11361771,1132770,17477270,11361771,4.18,1003.01,65.01,65.01,32507999971,67.88,67.88,32507999971 +대동기어,008830,8,23250,2,1350,6.16,6088940,7950884,8987520,6088940,6.16,76.58,67.75,67.75,141651797550,67.79,67.79,141651797550 +3S,060310,9,2465,2,205,9.07,27947312,1204453,53059040,27947312,9.07,2320.33,52.67,52.67,72953790029,55.78,55.78,72953790029 +대원전선,006340,10,3015,2,360,13.56,38544280,1746034,74979175,38544280,13.56,2207.53,51.41,51.41,119820366072,53.00,53.00,119820366072 +우듬지팜,403490,11,1988,5,-32,-1.58,19845875,50655720,45212464,19845875,-1.58,39.18,43.89,43.89,42493141836,47.28,47.28,42493141836 +상지건설,042940,12,32350,3,0,0.00,1784995,9665317,3981814,1784995,0.00,18.47,44.83,44.83,57988080150,45.02,45.02,57988080150 +써니전자,004770,13,2190,2,228,11.62,15760354,3975550,36702884,15760354,11.62,396.43,42.94,42.94,35230382621,43.83,43.83,35230382621 +대한제당,001790,14,3685,2,130,3.66,35676673,21737988,89696580,35676673,3.66,164.12,39.77,39.77,139169339234,42.10,42.10,139169339234 +브릿지바이오테라퓨틱스,288330,15,1312,2,48,3.80,19327231,76819544,52173036,19327231,3.80,25.16,37.04,37.04,25777716050,37.66,37.66,25777716050 +바이오스마트,038460,16,4065,1,935,29.87,9679957,41970,26164438,9679957,29.87,9999.99,37.00,37.00,37904027508,35.64,35.64,37904027508 +아이스크림에듀,289010,17,4675,2,200,4.47,4345528,2818256,12864037,4345528,4.47,154.19,33.78,33.78,21179787389,35.22,35.22,21179787389 +모헨즈,006920,18,4760,5,-75,-1.55,3615215,7826160,10920000,3615215,-1.55,46.19,33.11,33.11,17975726236,34.58,34.58,17975726236 +엑스페릭스,317770,19,5050,5,-1300,-20.47,7690452,52492840,25358187,7690452,-20.47,14.65,30.33,30.33,41246613581,32.21,32.21,41246613581 +계룡건설,013580,20,25650,5,-5650,-18.05,2607008,0,8930907,2607008,-18.05,0.00,29.19,29.19,71830789025,31.36,31.36,71830789025 +비큐AI,148780,21,1327,2,64,5.07,8594961,450665,31445725,8594961,5.07,1907.17,27.33,27.33,12904073302,30.92,30.92,12904073302 +흥국화재우,000545,22,12150,5,-2150,-15.03,217323,922844,768000,217323,-15.03,23.55,28.30,28.30,2808645780,30.10,30.10,2808645780 +SKAI,357880,23,2545,2,210,8.99,9094123,2519122,33954019,9094123,8.99,361.00,26.78,26.78,24312376603,28.14,28.14,24312376603 +범한퓨얼셀,382900,24,16130,2,1510,10.33,2283936,69396,8761000,2283936,10.33,3291.16,26.07,26.07,38648458210,27.35,27.35,38648458210 +모티브링크,463480,25,15500,2,1600,11.51,3325110,673288,12390358,3325110,11.51,493.86,26.84,26.84,50910017175,26.51,26.51,50910017175 +팬스타엔터프라이즈,054300,26,853,5,-176,-17.10,16562439,92477744,67006296,16562439,-17.10,17.91,24.72,24.72,14822135658,25.93,25.93,14822135658 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,8270,2,205,2.54,137284,175061,550000,137284,2.54,78.42,24.96,24.96,1134822525,24.95,24.95,1134822525 +에스퓨얼셀,288620,28,11060,2,2430,28.16,1773903,61186,6979316,1773903,28.16,2899.20,25.42,25.42,19106486430,24.75,24.75,19106486430 +심플랫폼,444530,29,14840,2,420,2.91,1498369,1211036,6241227,1498369,2.91,123.73,24.01,24.01,22570269080,24.37,24.37,22570269080 +KODEX 미국휴머노이드로봇,0038A0,30,9560,2,405,4.42,698900,1497073,3000000,698900,4.42,46.68,23.30,23.30,6701000976,23.36,23.36,6701000976 diff --git a/top30/20250423/top30-atvtr-20250423-111001.csv b/top30/20250423/top30-atvtr-20250423-111001.csv new file mode 100644 index 000000000000..5187f95e6b8c --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7290,2,620,9.30,19530463,5872778,15246000,19530463,9.30,332.56,128.10,128.10,154788391505,139.27,139.27,154788391505 +대원전선우,006345,2,4455,2,765,20.73,2913659,18998,2621200,2913659,20.73,9999.99,111.16,111.16,13543321033,115.98,115.98,13543321033 +포바이포,389140,3,25250,5,-3650,-12.63,9880554,293798,11112735,9880554,-12.63,3363.04,88.91,88.91,261555476075,93.21,93.21,261555476075 +SDN,099220,4,1592,5,-77,-4.61,45232031,24044078,56171811,45232031,-4.61,188.12,80.52,80.52,76619991751,85.68,85.68,76619991751 +에코바이오,038870,5,4890,5,-700,-12.52,10709446,8372169,14014949,10709446,-12.52,127.92,76.41,76.41,54345831767,79.30,79.30,54345831767 +KODEX 골드선물인버스(H),280940,6,4460,2,130,3.00,502484,295820,650000,502484,3.00,169.86,77.31,77.31,2250048295,77.61,77.61,2250048295 +대동기어,008830,7,23000,2,1100,5.02,6256993,7950884,8987520,6256993,5.02,78.70,69.62,69.62,145527311975,70.40,70.40,145527311975 +진영,285800,8,2735,2,105,3.99,11618381,1132770,17477270,11618381,3.99,1025.66,66.48,66.48,33219967659,69.50,69.50,33219967659 +3S,060310,9,2455,2,195,8.63,28192436,1204453,53059040,28192436,8.63,2340.68,53.13,53.13,73559254976,56.47,56.47,73559254976 +대원전선,006340,10,2970,2,315,11.86,39745613,1746034,74979175,39745613,11.86,2276.34,53.01,53.01,123411123332,55.42,55.42,123411123332 +우듬지팜,403490,11,2000,5,-20,-0.99,19927177,50655720,45212464,19927177,-0.99,39.34,44.07,44.07,42656243410,47.17,47.17,42656243410 +상지건설,042940,12,32500,2,150,0.46,1875431,9665317,3981814,1875431,0.46,19.40,47.10,47.10,60925420850,47.08,47.08,60925420850 +써니전자,004770,13,2140,2,178,9.07,16006577,3975550,36702884,16006577,9.07,402.63,43.61,43.61,35762845380,45.53,45.53,35762845380 +대한제당,001790,14,3735,2,180,5.06,36051093,21737988,89696580,36051093,5.06,165.84,40.19,40.19,140559921790,41.96,41.96,140559921790 +브릿지바이오테라퓨틱스,288330,15,1307,2,43,3.40,19573507,76819544,52173036,19573507,3.40,25.48,37.52,37.52,26100684703,38.28,38.28,26100684703 +바이오스마트,038460,16,4065,1,935,29.87,9715916,41970,26164438,9715916,29.87,9999.99,37.13,37.13,38050200843,35.78,35.78,38050200843 +아이스크림에듀,289010,17,4730,2,255,5.70,4418169,2818256,12864037,4418169,5.70,156.77,34.35,34.35,21518906144,35.37,35.37,21518906144 +모헨즈,006920,18,4805,5,-30,-0.62,3641213,7826160,10920000,3641213,-0.62,46.53,33.34,33.34,18100422467,34.50,34.50,18100422467 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8257,2,192,2.38,183666,175061,550000,183666,2.38,104.92,33.39,33.39,1518028499,33.43,33.43,1518028499 +엑스페릭스,317770,20,5150,5,-1200,-18.90,7981754,52492840,25358187,7981754,-18.90,15.21,31.48,31.48,42739581476,32.73,32.73,42739581476 +모티브링크,463480,21,15780,2,1880,13.53,4007608,673288,12390358,4007608,13.53,595.23,32.34,32.34,61702465240,31.56,31.56,61702465240 +계룡건설,013580,22,26000,5,-5300,-16.93,2659386,0,8930907,2659386,-16.93,0.00,29.78,29.78,73190226775,31.52,31.52,73190226775 +비큐AI,148780,23,1339,2,76,6.02,8659100,450665,31445725,8659100,6.02,1921.41,27.54,27.54,12988719595,30.85,30.85,12988719595 +흥국화재우,000545,24,12090,5,-2210,-15.45,221128,922844,768000,221128,-15.45,23.96,28.79,28.79,2854816380,30.75,30.75,2854816380 +SKAI,357880,25,2525,2,190,8.14,9385981,2519122,33954019,9385981,8.14,372.59,27.64,27.64,25053170003,29.22,29.22,25053170003 +범한퓨얼셀,382900,26,16060,2,1440,9.85,2325252,69396,8761000,2325252,9.85,3350.70,26.54,26.54,39309382115,27.94,27.94,39309382115 +팬스타엔터프라이즈,054300,27,865,5,-164,-15.94,17229150,92477744,67006296,17229150,-15.94,18.63,25.71,25.71,15391956626,26.56,26.56,15391956626 +에스퓨얼셀,288620,28,11030,2,2400,27.81,1819394,61186,6979316,1819394,27.81,2973.55,26.07,26.07,19606930315,25.47,25.47,19606930315 +심플랫폼,444530,29,14780,2,360,2.50,1510915,1211036,6241227,1510915,2.50,124.76,24.21,24.21,22756253440,24.67,24.67,22756253440 +KODEX 미국휴머노이드로봇,0038A0,30,9560,2,405,4.42,702016,1497073,3000000,702016,4.42,46.89,23.40,23.40,6730786226,23.47,23.47,6730786226 diff --git a/top30/20250423/top30-atvtr-20250423-112002.csv b/top30/20250423/top30-atvtr-20250423-112002.csv new file mode 100644 index 000000000000..2d8aeeeedd3e --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7180,2,510,7.65,20021150,5872778,15246000,20021150,7.65,340.91,131.32,131.32,158331190620,144.64,144.64,158331190620 +대원전선우,006345,2,4450,2,760,20.60,3043006,18998,2621200,3043006,20.60,9999.99,116.09,116.09,14111125886,120.98,120.98,14111125886 +포바이포,389140,3,25800,5,-3100,-10.73,10338154,293798,11112735,10338154,-10.73,3518.80,93.03,93.03,273334306900,95.34,95.34,273334306900 +SDN,099220,4,1605,5,-64,-3.83,45588587,24044078,56171811,45588587,-3.83,189.60,81.16,81.16,77182499079,85.61,85.61,77182499079 +에코바이오,038870,5,4845,5,-745,-13.33,10957915,8372169,14014949,10957915,-13.33,130.89,78.19,78.19,55550302458,81.81,81.81,55550302458 +KODEX 골드선물인버스(H),280940,6,4460,2,130,3.00,505416,295820,650000,505416,3.00,170.85,77.76,77.76,2263124890,78.07,78.07,2263124890 +대동기어,008830,7,22200,2,300,1.37,6695537,7950884,8987520,6695537,1.37,84.21,74.50,74.50,155373001250,77.87,77.87,155373001250 +진영,285800,8,2715,2,85,3.23,11698704,1132770,17477270,11698704,3.23,1032.75,66.94,66.94,33439068559,70.47,70.47,33439068559 +대원전선,006340,9,2965,2,310,11.68,40399255,1746034,74979175,40399255,11.68,2313.77,53.88,53.88,125339262945,56.38,56.38,125339262945 +3S,060310,10,2490,2,230,10.18,28359283,1204453,53059040,28359283,10.18,2354.54,53.45,53.45,73970924627,55.99,55.99,73970924627 +상지건설,042940,11,32100,5,-250,-0.77,1945930,9665317,3981814,1945930,-0.77,20.13,48.87,48.87,63181480025,49.43,49.43,63181480025 +우듬지팜,403490,12,1999,5,-21,-1.04,20000625,50655720,45212464,20000625,-1.04,39.48,44.24,44.24,42802957824,47.36,47.36,42802957824 +써니전자,004770,13,2135,2,173,8.82,16183478,3975550,36702884,16183478,8.82,407.08,44.09,44.09,36140782860,46.12,46.12,36140782860 +대한제당,001790,14,3750,2,195,5.49,36844391,21737988,89696580,36844391,5.49,169.49,41.08,41.08,143550017976,42.68,42.68,143550017976 +브릿지바이오테라퓨틱스,288330,15,1292,2,28,2.22,20087461,76819544,52173036,20087461,2.22,26.15,38.50,38.50,26768480431,39.71,39.71,26768480431 +바이오스마트,038460,16,4065,1,935,29.87,9719007,41970,26164438,9719007,29.87,9999.99,37.15,37.15,38062765758,35.79,35.79,38062765758 +아이스크림에듀,289010,17,4720,2,245,5.47,4453419,2818256,12864037,4453419,5.47,158.02,34.62,34.62,21685458623,35.71,35.71,21685458623 +모티브링크,463480,18,15410,2,1510,10.86,4350907,673288,12390358,4350907,10.86,646.22,35.12,35.12,67043874800,35.11,35.11,67043874800 +모헨즈,006920,19,4830,5,-5,-0.10,3689160,7826160,10920000,3689160,-0.10,47.14,33.78,33.78,18333662427,34.76,34.76,18333662427 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8255,2,190,2.36,188744,175061,550000,188744,2.36,107.82,34.32,34.32,1559957245,34.36,34.36,1559957245 +엑스페릭스,317770,21,5120,5,-1230,-19.37,8247900,52492840,25358187,8247900,-19.37,15.71,32.53,32.53,44114930106,33.98,33.98,44114930106 +계룡건설,013580,22,26300,5,-5000,-15.97,2729944,0,8930907,2729944,-15.97,0.00,30.57,30.57,75041358750,31.95,31.95,75041358750 +흥국화재우,000545,23,12010,5,-2290,-16.01,226785,922844,768000,226785,-16.01,24.57,29.53,29.53,2923269140,31.69,31.69,2923269140 +비큐AI,148780,24,1314,2,51,4.04,8683549,450665,31445725,8683549,4.04,1926.83,27.61,27.61,13021210174,31.51,31.51,13021210174 +SKAI,357880,25,2505,2,170,7.28,9574566,2519122,33954019,9574566,7.28,380.08,28.20,28.20,25525901693,30.01,30.01,25525901693 +팬스타엔터프라이즈,054300,26,857,5,-172,-16.72,17980390,92477744,67006296,17980390,-16.72,19.44,26.83,26.83,16040911215,27.93,27.93,16040911215 +범한퓨얼셀,382900,27,16550,2,1930,13.20,2364443,69396,8761000,2364443,13.20,3407.17,26.99,26.99,39952694450,27.55,27.55,39952694450 +에스퓨얼셀,288620,28,11210,1,2580,29.90,1889044,61186,6979316,1889044,29.90,3087.38,27.07,27.07,20382467760,26.05,26.05,20382467760 +심플랫폼,444530,29,14810,2,390,2.70,1517864,1211036,6241227,1517864,2.70,125.34,24.32,24.32,22858935355,24.73,24.73,22858935355 +KODEX 미국휴머노이드로봇,0038A0,30,9550,2,395,4.31,706160,1497073,3000000,706160,4.31,47.17,23.54,23.54,6770368328,23.63,23.63,6770368328 diff --git a/top30/20250423/top30-atvtr-20250423-113002.csv b/top30/20250423/top30-atvtr-20250423-113002.csv new file mode 100644 index 000000000000..95f1497761ad --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7290,2,620,9.30,20311728,5872778,15246000,20311728,9.30,345.86,133.23,133.23,160441644080,144.36,144.36,160441644080 +대원전선우,006345,2,4640,2,950,25.75,3174210,18998,2621200,3174210,25.75,9999.99,121.10,121.10,14711305903,120.96,120.96,14711305903 +포바이포,389140,3,25100,5,-3800,-13.15,10824419,293798,11112735,10824419,-13.15,3684.31,97.41,97.41,285892730650,102.50,102.50,285892730650 +SDN,099220,4,1560,5,-109,-6.53,45899308,24044078,56171811,45899308,-6.53,190.90,81.71,81.71,77670037991,88.64,88.64,77670037991 +에코바이오,038870,5,4815,5,-775,-13.86,11066574,8372169,14014949,11066574,-13.86,132.18,78.96,78.96,56075503553,83.10,83.10,56075503553 +대동기어,008830,6,22500,2,600,2.74,6820081,7950884,8987520,6820081,2.74,85.78,75.88,75.88,158163802700,78.21,78.21,158163802700 +KODEX 골드선물인버스(H),280940,7,4460,2,130,3.00,505436,295820,650000,505436,3.00,170.86,77.76,77.76,2263214090,78.07,78.07,2263214090 +진영,285800,8,2690,2,60,2.28,11781254,1132770,17477270,11781254,2.28,1040.04,67.41,67.41,33660719089,71.60,71.60,33660719089 +대원전선,006340,9,2995,2,340,12.81,40994783,1746034,74979175,40994783,12.81,2347.88,54.67,54.67,127117846753,56.61,56.61,127117846753 +3S,060310,10,2510,2,250,11.06,28826569,1204453,53059040,28826569,11.06,2393.33,54.33,54.33,75141301657,56.42,56.42,75141301657 +상지건설,042940,11,31850,5,-500,-1.55,1969304,9665317,3981814,1969304,-1.55,20.37,49.46,49.46,63926241550,50.41,50.41,63926241550 +우듬지팜,403490,12,1993,5,-27,-1.34,20035967,50655720,45212464,20035967,-1.34,39.55,44.32,44.32,42873436902,47.58,47.58,42873436902 +써니전자,004770,13,2130,2,168,8.56,16288633,3975550,36702884,16288633,8.56,409.72,44.38,44.38,36365310669,46.52,46.52,36365310669 +대한제당,001790,14,3730,2,175,4.92,37171973,21737988,89696580,37171973,4.92,171.00,41.44,41.44,144768079770,43.27,43.27,144768079770 +브릿지바이오테라퓨틱스,288330,15,1297,2,33,2.61,20335745,76819544,52173036,20335745,2.61,26.47,38.98,38.98,27089494727,40.03,40.03,27089494727 +아이스크림에듀,289010,16,4650,2,175,3.91,4509592,2818256,12864037,4509592,3.91,160.01,35.06,35.06,21946987893,36.69,36.69,21946987893 +모티브링크,463480,17,15360,2,1460,10.50,4524956,673288,12390358,4524956,10.50,672.07,36.52,36.52,69719604445,36.63,36.63,69719604445 +바이오스마트,038460,18,4065,1,935,29.87,9736078,41970,26164438,9736078,29.87,9999.99,37.21,37.21,38132159373,35.85,35.85,38132159373 +엑스페릭스,317770,19,5060,5,-1290,-20.31,8483841,52492840,25358187,8483841,-20.31,16.16,33.46,33.46,45324421511,35.32,35.32,45324421511 +모헨즈,006920,20,4885,2,50,1.03,3747968,7826160,10920000,3747968,1.03,47.89,34.32,34.32,18620981792,34.91,34.91,18620981792 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8255,2,190,2.36,188904,175061,550000,188904,2.36,107.91,34.35,34.35,1561278105,34.39,34.39,1561278105 +계룡건설,013580,22,26000,5,-5300,-16.93,2764702,0,8930907,2764702,-16.93,0.00,30.96,30.96,75950504700,32.71,32.71,75950504700 +흥국화재우,000545,23,12080,5,-2220,-15.52,231359,922844,768000,231359,-15.52,25.07,30.12,30.12,2978536385,32.11,32.11,2978536385 +비큐AI,148780,24,1308,2,45,3.56,8742687,450665,31445725,8742687,3.56,1939.95,27.80,27.80,13098245795,31.85,31.85,13098245795 +위너스,479960,25,20850,2,3410,19.55,2255577,289394,6851000,2255577,19.55,779.41,32.92,32.92,43871221125,30.71,30.71,43871221125 +팬스타엔터프라이즈,054300,26,831,5,-198,-19.24,18719634,92477744,67006296,18719634,-19.24,20.24,27.94,27.94,16663721344,29.93,29.93,16663721344 +SKAI,357880,27,2530,2,195,8.35,9634391,2519122,33954019,9634391,8.35,382.45,28.37,28.37,25676752055,29.89,29.89,25676752055 +범한퓨얼셀,382900,28,16410,2,1790,12.24,2434008,69396,8761000,2434008,12.24,3507.42,27.78,27.78,41109018340,28.59,28.59,41109018340 +에스퓨얼셀,288620,29,11140,2,2510,29.08,1947833,61186,6979316,1947833,29.08,3183.46,27.91,27.91,21037728920,27.06,27.06,21037728920 +심플랫폼,444530,30,14820,2,400,2.77,1527194,1211036,6241227,1527194,2.77,126.11,24.47,24.47,22997442735,24.86,24.86,22997442735 diff --git a/top30/20250423/top30-atvtr-20250423-114002.csv b/top30/20250423/top30-atvtr-20250423-114002.csv new file mode 100644 index 000000000000..c6ed492dd779 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7260,2,590,8.85,20460231,5872778,15246000,20460231,8.85,348.39,134.20,134.20,161520196690,145.93,145.93,161520196690 +대원전선우,006345,2,4675,2,985,26.69,3318987,18998,2621200,3318987,26.69,9999.99,126.62,126.62,15388644883,125.58,125.58,15388644883 +포바이포,389140,3,24550,5,-4350,-15.05,11110103,293798,11112735,11110103,-15.05,3781.54,99.98,99.98,292949467950,107.38,107.38,292949467950 +SDN,099220,4,1554,5,-115,-6.89,46133454,24044078,56171811,46133454,-6.89,191.87,82.13,82.13,78033590109,89.39,89.39,78033590109 +에코바이오,038870,5,4795,5,-795,-14.22,11213093,8372169,14014949,11213093,-14.22,133.93,80.01,80.01,56776105249,84.49,84.49,56776105249 +대동기어,008830,6,22300,2,400,1.83,6913295,7950884,8987520,6913295,1.83,86.95,76.92,76.92,160243070350,79.95,79.95,160243070350 +KODEX 골드선물인버스(H),280940,7,4465,2,135,3.12,506274,295820,650000,506274,3.12,171.14,77.89,77.89,2266955730,78.11,78.11,2266955730 +진영,285800,8,2700,2,70,2.66,11836725,1132770,17477270,11836725,2.66,1044.94,67.73,67.73,33811142844,71.65,71.65,33811142844 +대원전선,006340,9,3005,2,350,13.18,41617617,1746034,74979175,41617617,13.18,2383.55,55.51,55.51,128997894180,57.25,57.25,128997894180 +3S,060310,10,2500,2,240,10.62,28979634,1204453,53059040,28979634,10.62,2406.04,54.62,54.62,75522361115,56.93,56.93,75522361115 +상지건설,042940,11,32125,5,-225,-0.70,2013149,9665317,3981814,2013149,-0.70,20.83,50.56,50.56,65341015375,51.08,51.08,65341015375 +우듬지팜,403490,12,1996,5,-24,-1.19,20146060,50655720,45212464,20146060,-1.19,39.77,44.56,44.56,43092728547,47.75,47.75,43092728547 +써니전자,004770,13,2130,2,168,8.56,16337591,3975550,36702884,16337591,8.56,410.95,44.51,44.51,36470049894,46.65,46.65,36470049894 +대한제당,001790,14,3720,2,165,4.64,37385113,21737988,89696580,37385113,4.64,171.98,41.68,41.68,145561731060,43.62,43.62,145561731060 +브릿지바이오테라퓨틱스,288330,15,1296,2,32,2.53,20457271,76819544,52173036,20457271,2.53,26.63,39.21,39.21,27246986219,40.30,40.30,27246986219 +위너스,479960,16,21000,2,3560,20.41,2799559,289394,6851000,2799559,20.41,967.39,40.86,40.86,55166495200,38.34,38.34,55166495200 +모티브링크,463480,17,15360,2,1460,10.50,4634443,673288,12390358,4634443,10.50,688.33,37.40,37.40,71392134300,37.51,37.51,71392134300 +아이스크림에듀,289010,18,4635,2,160,3.58,4566035,2818256,12864037,4566035,3.58,162.02,35.49,35.49,22207406270,37.25,37.25,22207406270 +바이오스마트,038460,19,4065,1,935,29.87,9757268,41970,26164438,9757268,29.87,9999.99,37.29,37.29,38218296723,35.93,35.93,38218296723 +엑스페릭스,317770,20,5060,5,-1290,-20.31,8602136,52492840,25358187,8602136,-20.31,16.39,33.92,33.92,45924274316,35.79,35.79,45924274316 +모헨즈,006920,21,4895,2,60,1.24,3779492,7826160,10920000,3779492,1.24,48.29,34.61,34.61,18774058257,35.12,35.12,18774058257 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8255,2,190,2.36,188904,175061,550000,188904,2.36,107.91,34.35,34.35,1561278105,34.39,34.39,1561278105 +계룡건설,013580,23,25900,5,-5400,-17.25,2786143,0,8930907,2786143,-17.25,0.00,31.20,31.20,76504494250,33.07,33.07,76504494250 +비큐AI,148780,24,1293,2,30,2.38,8885345,450665,31445725,8885345,2.38,1971.61,28.26,28.26,13282588333,32.67,32.67,13282588333 +흥국화재우,000545,25,12160,5,-2140,-14.97,236515,922844,768000,236515,-14.97,25.63,30.80,30.80,3040850015,32.56,32.56,3040850015 +SKAI,357880,26,2525,2,190,8.14,9775566,2519122,33954019,9775566,8.14,388.05,28.79,28.79,26035561967,30.37,30.37,26035561967 +팬스타엔터프라이즈,054300,27,833,5,-196,-19.05,19056028,92477744,67006296,19056028,-19.05,20.61,28.44,28.44,16943849142,30.36,30.36,16943849142 +범한퓨얼셀,382900,28,16480,2,1860,12.72,2448794,69396,8761000,2448794,12.72,3528.73,27.95,27.95,41351641330,28.64,28.64,41351641330 +에스퓨얼셀,288620,29,11210,1,2580,29.90,1973565,61186,6979316,1973565,29.90,3225.52,28.28,28.28,21325535555,27.26,27.26,21325535555 +TIGER AI반도체핵심공정,471760,30,7790,2,360,4.85,2091062,446687,7900000,2091062,4.85,468.13,26.47,26.47,16139321393,26.23,26.23,16139321393 diff --git a/top30/20250423/top30-atvtr-20250423-115002.csv b/top30/20250423/top30-atvtr-20250423-115002.csv new file mode 100644 index 000000000000..09eae4016552 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7260,2,590,8.85,20590789,5872778,15246000,20590789,8.85,350.61,135.06,135.06,162469854015,146.78,146.78,162469854015 +대원전선우,006345,2,4645,2,955,25.88,3363549,18998,2621200,3363549,25.88,9999.99,128.32,128.32,15594154577,128.08,128.08,15594154577 +포바이포,389140,3,24450,5,-4450,-15.40,11237487,293798,11112735,11237487,-15.40,3824.90,101.12,101.12,296060310075,108.96,108.96,296060310075 +SDN,099220,4,1534,5,-135,-8.09,46486150,24044078,56171811,46486150,-8.09,193.34,82.76,82.76,78577636460,91.19,91.19,78577636460 +에코바이오,038870,5,4765,5,-825,-14.76,11269682,8372169,14014949,11269682,-14.76,134.61,80.41,80.41,57046000500,85.42,85.42,57046000500 +대동기어,008830,6,22250,2,350,1.60,6938889,7950884,8987520,6938889,1.60,87.27,77.21,77.21,160813009225,80.42,80.42,160813009225 +KODEX 골드선물인버스(H),280940,7,4470,2,140,3.23,507879,295820,650000,507879,3.23,171.69,78.14,78.14,2274129795,78.27,78.27,2274129795 +진영,285800,8,2660,2,30,1.14,11912052,1132770,17477270,11912052,1.14,1051.59,68.16,68.16,34012139259,73.16,73.16,34012139259 +대원전선,006340,9,2995,2,340,12.81,41823539,1746034,74979175,41823539,12.81,2395.35,55.78,55.78,129614352950,57.72,57.72,129614352950 +3S,060310,10,2475,2,215,9.51,29090088,1204453,53059040,29090088,9.51,2415.21,54.83,54.83,75796133005,57.72,57.72,75796133005 +상지건설,042940,11,32000,5,-350,-1.08,2037853,9665317,3981814,2037853,-1.08,21.08,51.18,51.18,66135657125,51.90,51.90,66135657125 +우듬지팜,403490,12,1996,5,-24,-1.19,20410515,50655720,45212464,20410515,-1.19,40.29,45.14,45.14,43622443040,48.34,48.34,43622443040 +써니전자,004770,13,2130,2,168,8.56,16376484,3975550,36702884,16376484,8.56,411.93,44.62,44.62,36552905699,46.76,46.76,36552905699 +위너스,479960,14,21600,2,4160,23.85,3449522,289394,6851000,3449522,23.85,1191.98,50.35,50.35,69186034950,46.75,46.75,69186034950 +대한제당,001790,15,3740,2,185,5.20,37520435,21737988,89696580,37520435,5.20,172.60,41.83,41.83,146067031252,43.54,43.54,146067031252 +브릿지바이오테라퓨틱스,288330,16,1290,2,26,2.06,20913464,76819544,52173036,20913464,2.06,27.22,40.08,40.08,27832959664,41.35,41.35,27832959664 +아이스크림에듀,289010,17,4495,2,20,0.45,4650516,2818256,12864037,4650516,0.45,165.01,36.15,36.15,22592760965,39.07,39.07,22592760965 +모티브링크,463480,18,15620,2,1720,12.37,4830556,673288,12390358,4830556,12.37,717.46,38.99,38.99,74393839150,38.44,38.44,74393839150 +바이오스마트,038460,19,4065,1,935,29.87,10265587,41970,26164438,10265587,29.87,9999.99,39.23,39.23,40281134067,37.87,37.87,40281134067 +모헨즈,006920,20,4850,2,15,0.31,3846333,7826160,10920000,3846333,0.31,49.15,35.22,35.22,19100916736,36.07,36.07,19100916736 +엑스페릭스,317770,21,5150,5,-1200,-18.90,8760623,52492840,25358187,8760623,-18.90,16.69,34.55,34.55,46738784396,35.79,35.79,46738784396 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8257,2,192,2.38,189104,175061,550000,189104,2.38,108.02,34.38,34.38,1562929505,34.42,34.42,1562929505 +흥국화재우,000545,23,12150,5,-2150,-15.03,240066,922844,768000,240066,-15.03,26.01,31.26,31.26,3084057215,33.05,33.05,3084057215 +계룡건설,013580,24,26350,5,-4950,-15.81,2807689,0,8930907,2807689,-15.81,0.00,31.44,31.44,77068375975,32.75,32.75,77068375975 +비큐AI,148780,25,1301,2,38,3.01,8927551,450665,31445725,8927551,3.01,1980.97,28.39,28.39,13337243244,32.60,32.60,13337243244 +SKAI,357880,26,2515,2,180,7.71,9887420,2519122,33954019,9887420,7.71,392.49,29.12,29.12,26316219977,30.82,30.82,26316219977 +TIGER AI반도체핵심공정,471760,27,7805,2,375,5.05,2435938,446687,7900000,2435938,5.05,545.33,30.83,30.83,18827866391,30.54,30.54,18827866391 +팬스타엔터프라이즈,054300,28,838,5,-191,-18.56,19210564,92477744,67006296,19210564,-18.56,20.77,28.67,28.67,17073015101,30.41,30.41,17073015101 +범한퓨얼셀,382900,29,16310,2,1690,11.56,2457550,69396,8761000,2457550,11.56,3541.34,28.05,28.05,41494869710,29.04,29.04,41494869710 +에스퓨얼셀,288620,30,11040,2,2410,27.93,2011185,61186,6979316,2011185,27.93,3287.00,28.82,28.82,21744916350,28.22,28.22,21744916350 diff --git a/top30/20250423/top30-atvtr-20250423-120002.csv b/top30/20250423/top30-atvtr-20250423-120002.csv new file mode 100644 index 000000000000..64b0deda4029 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7260,2,590,8.85,20635003,5872778,15246000,20635003,8.85,351.37,135.35,135.35,162790382435,147.07,147.07,162790382435 +대원전선우,006345,2,4670,2,980,26.56,3400407,18998,2621200,3400407,26.56,9999.99,129.73,129.73,15766139017,128.80,128.80,15766139017 +포바이포,389140,3,24450,5,-4450,-15.40,11308206,293798,11112735,11308206,-15.40,3848.97,101.76,101.76,297791652125,109.60,109.60,297791652125 +SDN,099220,4,1529,5,-140,-8.39,46711719,24044078,56171811,46711719,-8.39,194.28,83.16,83.16,78923171500,91.89,91.89,78923171500 +에코바이오,038870,5,4790,5,-800,-14.31,11317226,8372169,14014949,11317226,-14.31,135.18,80.75,80.75,57272195710,85.31,85.31,57272195710 +대동기어,008830,6,22300,2,400,1.83,6979151,7950884,8987520,6979151,1.83,87.78,77.65,77.65,161709513800,80.68,80.68,161709513800 +KODEX 골드선물인버스(H),280940,7,4470,2,140,3.23,508291,295820,650000,508291,3.23,171.82,78.20,78.20,2275971435,78.33,78.33,2275971435 +진영,285800,8,2650,2,20,0.76,12007060,1132770,17477270,12007060,0.76,1059.97,68.70,68.70,34261644796,73.98,73.98,34261644796 +3S,060310,9,2460,2,200,8.85,29182658,1204453,53059040,29182658,8.85,2422.90,55.00,55.00,76024373992,58.24,58.24,76024373992 +대원전선,006340,10,3000,2,345,12.99,42044346,1746034,74979175,42044346,12.99,2407.99,56.07,56.07,130278048474,57.92,57.92,130278048474 +위너스,479960,11,20900,2,3460,19.84,3828600,289394,6851000,3828600,19.84,1322.97,55.88,55.88,77238171825,53.94,53.94,77238171825 +상지건설,042940,12,32100,5,-250,-0.77,2050670,9665317,3981814,2050670,-0.77,21.22,51.50,51.50,66547255825,52.06,52.06,66547255825 +우듬지팜,403490,13,1985,5,-35,-1.73,20553637,50655720,45212464,20553637,-1.73,40.58,45.46,45.46,43906595758,48.92,48.92,43906595758 +써니전자,004770,14,2120,2,158,8.05,16430057,3975550,36702884,16430057,8.05,413.28,44.77,44.77,36666785274,47.12,47.12,36666785274 +대한제당,001790,15,3765,2,210,5.91,37849966,21737988,89696580,37849966,5.91,174.12,42.20,42.20,147306998005,43.62,43.62,147306998005 +브릿지바이오테라퓨틱스,288330,16,1285,2,21,1.66,21100892,76819544,52173036,21100892,1.66,27.47,40.44,40.44,28074036014,41.88,41.88,28074036014 +모티브링크,463480,17,15420,2,1520,10.94,4976842,673288,12390358,4976842,10.94,739.18,40.17,40.17,76662910540,40.13,40.13,76662910540 +아이스크림에듀,289010,18,4600,2,125,2.79,4707288,2818256,12864037,4707288,2.79,167.03,36.59,36.59,22851704734,38.62,38.62,22851704734 +바이오스마트,038460,19,4065,1,935,29.87,10275599,41970,26164438,10275599,29.87,9999.99,39.27,39.27,40321832847,37.91,37.91,40321832847 +TIGER AI반도체핵심공정,471760,20,7835,2,405,5.45,2989069,446687,7900000,2989069,5.45,669.16,37.84,37.84,23157839981,37.41,37.41,23157839981 +엑스페릭스,317770,21,5150,5,-1200,-18.90,8826215,52492840,25358187,8826215,-18.90,16.81,34.81,34.81,47075783606,36.05,36.05,47075783606 +모헨즈,006920,22,4875,2,40,0.83,3864476,7826160,10920000,3864476,0.83,49.38,35.39,35.39,19188997221,36.05,36.05,19188997221 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8257,2,192,2.38,189104,175061,550000,189104,2.38,108.02,34.38,34.38,1562929505,34.42,34.42,1562929505 +흥국화재우,000545,24,12030,5,-2270,-15.87,245154,922844,768000,245154,-15.87,26.57,31.92,31.92,3145572735,34.05,34.05,3145572735 +계룡건설,013580,25,25850,5,-5450,-17.41,2827800,0,8930907,2827800,-17.41,0.00,31.66,31.66,77593345900,33.61,33.61,77593345900 +비큐AI,148780,26,1311,2,48,3.80,8942832,450665,31445725,8942832,3.80,1984.36,28.44,28.44,13357202069,32.40,32.40,13357202069 +심플랫폼,444530,27,15110,2,690,4.79,1935142,1211036,6241227,1935142,4.79,159.79,31.01,31.01,29220723575,30.99,30.99,29220723575 +SKAI,357880,28,2515,2,180,7.71,9933609,2519122,33954019,9933609,7.71,394.33,29.26,29.26,26431805027,30.95,30.95,26431805027 +팬스타엔터프라이즈,054300,29,837,5,-192,-18.66,19405560,92477744,67006296,19405560,-18.66,20.98,28.96,28.96,17236519267,30.73,30.73,17236519267 +범한퓨얼셀,382900,30,16150,2,1530,10.47,2468065,69396,8761000,2468065,10.47,3556.49,28.17,28.17,41665378980,29.45,29.45,41665378980 diff --git a/top30/20250423/top30-atvtr-20250423-121002.csv b/top30/20250423/top30-atvtr-20250423-121002.csv new file mode 100644 index 000000000000..87027a88118b --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7320,2,650,9.75,20729450,5872778,15246000,20729450,9.75,352.98,135.97,135.97,163480702890,146.49,146.49,163480702890 +대원전선우,006345,2,4680,2,990,26.83,3425375,18998,2621200,3425375,26.83,9999.99,130.68,130.68,15882692444,129.47,129.47,15882692444 +포바이포,389140,3,24850,5,-4050,-14.01,11442473,293798,11112735,11442473,-14.01,3894.67,102.97,102.97,301129870575,109.05,109.05,301129870575 +SDN,099220,4,1514,5,-155,-9.29,46950341,24044078,56171811,46950341,-9.29,195.27,83.58,83.58,79285873547,93.23,93.23,79285873547 +에코바이오,038870,5,4790,5,-800,-14.31,11408334,8372169,14014949,11408334,-14.31,136.26,81.40,81.40,57709371316,85.96,85.96,57709371316 +대동기어,008830,6,22350,2,450,2.05,7006109,7950884,8987520,7006109,2.05,88.12,77.95,77.95,162311110425,80.80,80.80,162311110425 +KODEX 골드선물인버스(H),280940,7,4487,2,157,3.63,508431,295820,650000,508431,3.63,171.87,78.22,78.22,2276599392,78.06,78.06,2276599392 +진영,285800,8,2570,5,-60,-2.28,12117045,1132770,17477270,12117045,-2.28,1069.68,69.33,69.33,34548474968,76.92,76.92,34548474968 +3S,060310,9,2450,2,190,8.41,29278473,1204453,53059040,29278473,8.41,2430.85,55.18,55.18,76259467530,58.66,58.66,76259467530 +대원전선,006340,10,3015,2,360,13.56,42209127,1746034,74979175,42209127,13.56,2417.43,56.29,56.29,130774197920,57.85,57.85,130774197920 +위너스,479960,11,20850,2,3410,19.55,4058503,289394,6851000,4058503,19.55,1402.41,59.24,59.24,82022303875,57.42,57.42,82022303875 +상지건설,042940,12,31900,5,-450,-1.39,2070167,9665317,3981814,2070167,-1.39,21.42,51.99,51.99,67169076975,52.88,52.88,67169076975 +우듬지팜,403490,13,1984,5,-36,-1.78,20602243,50655720,45212464,20602243,-1.78,40.67,45.57,45.57,44002964865,49.05,49.05,44002964865 +써니전자,004770,14,2145,2,183,9.33,16528942,3975550,36702884,16528942,9.33,415.76,45.03,45.03,36876563929,46.84,46.84,36876563929 +대한제당,001790,15,3740,2,185,5.20,38079763,21737988,89696580,38079763,5.20,175.18,42.45,42.45,148171578091,44.17,44.17,148171578091 +브릿지바이오테라퓨틱스,288330,16,1281,2,17,1.34,21289213,76819544,52173036,21289213,1.34,27.71,40.81,40.81,28315171483,42.37,42.37,28315171483 +모티브링크,463480,17,15280,2,1380,9.93,5031462,673288,12390358,5031462,9.93,747.30,40.61,40.61,77500229910,40.94,40.94,77500229910 +TIGER AI반도체핵심공정,471760,18,7830,2,400,5.38,3227317,446687,7900000,3227317,5.38,722.50,40.85,40.85,25026167411,40.46,40.46,25026167411 +아이스크림에듀,289010,19,4550,2,75,1.68,4747771,2818256,12864037,4747771,1.68,168.46,36.91,36.91,23037714844,39.36,39.36,23037714844 +바이오스마트,038460,20,4065,1,935,29.87,10285925,41970,26164438,10285925,29.87,9999.99,39.31,39.31,40363808037,37.95,37.95,40363808037 +엑스페릭스,317770,21,5150,5,-1200,-18.90,8896006,52492840,25358187,8896006,-18.90,16.95,35.08,35.08,47434979271,36.32,36.32,47434979271 +모헨즈,006920,22,4865,2,30,0.62,3875545,7826160,10920000,3875545,0.62,49.52,35.49,35.49,19242961696,36.22,36.22,19242961696 +흥국화재우,000545,23,12000,5,-2300,-16.08,247912,922844,768000,247912,-16.08,26.86,32.28,32.28,3178702965,34.49,34.49,3178702965 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8257,2,192,2.38,189106,175061,550000,189106,2.38,108.02,34.38,34.38,1562946017,34.42,34.42,1562946017 +심플랫폼,444530,25,15220,2,800,5.55,2112654,1211036,6241227,2112654,5.55,174.45,33.85,33.85,31908784790,33.59,33.59,31908784790 +계룡건설,013580,26,26000,5,-5300,-16.93,2842095,0,8930907,2842095,-16.93,0.00,31.82,31.82,77965418450,33.58,33.58,77965418450 +비큐AI,148780,27,1305,2,42,3.33,8958179,450665,31445725,8958179,3.33,1987.77,28.49,28.49,13377228126,32.60,32.60,13377228126 +SKAI,357880,28,2530,2,195,8.35,9985086,2519122,33954019,9985086,8.35,396.37,29.41,29.41,26561941588,30.92,30.92,26561941588 +팬스타엔터프라이즈,054300,29,845,5,-184,-17.88,19593367,92477744,67006296,19593367,-17.88,21.19,29.24,29.24,17395182506,30.72,30.72,17395182506 +한국피아이엠,448900,30,17735,2,425,2.46,1811854,1179345,6004457,1811854,2.46,153.63,30.18,30.18,32492497985,30.51,30.51,32492497985 diff --git a/top30/20250423/top30-atvtr-20250423-122002.csv b/top30/20250423/top30-atvtr-20250423-122002.csv new file mode 100644 index 000000000000..4708fed59e9f --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7230,2,560,8.40,20825789,5872778,15246000,20825789,8.40,354.62,136.60,136.60,164181273575,148.95,148.95,164181273575 +대원전선우,006345,2,4640,2,950,25.75,3490377,18998,2621200,3490377,25.75,9999.99,133.16,133.16,16186339601,133.09,133.09,16186339601 +포바이포,389140,3,24300,5,-4600,-15.92,11538903,293798,11112735,11538903,-15.92,3927.50,103.83,103.83,303490138125,112.39,112.39,303490138125 +SDN,099220,4,1504,5,-165,-9.89,47225409,24044078,56171811,47225409,-9.89,196.41,84.07,84.07,79701351029,94.34,94.34,79701351029 +에코바이오,038870,5,4735,5,-855,-15.30,11506929,8372169,14014949,11506929,-15.30,137.44,82.10,82.10,58176210791,87.67,87.67,58176210791 +KODEX 골드선물인버스(H),280940,6,4495,2,165,3.81,535442,295820,650000,535442,3.81,181.00,82.38,82.38,2398121497,82.08,82.08,2398121497 +대동기어,008830,7,22500,2,600,2.74,7043784,7950884,8987520,7043784,2.74,88.59,78.37,78.37,163154948850,80.68,80.68,163154948850 +진영,285800,8,2630,3,0,0.00,12166515,1132770,17477270,12166515,0.00,1074.05,69.61,69.61,34678193888,75.44,75.44,34678193888 +위너스,479960,9,20550,2,3110,17.83,4225329,289394,6851000,4225329,17.83,1460.06,61.67,61.67,85459425375,60.70,60.70,85459425375 +대원전선,006340,10,3000,2,345,12.99,42452451,1746034,74979175,42452451,12.99,2431.36,56.62,56.62,131505289443,58.46,58.46,131505289443 +3S,060310,11,2470,2,210,9.29,29358997,1204453,53059040,29358997,9.29,2437.54,55.33,55.33,76457646247,58.34,58.34,76457646247 +상지건설,042940,12,31950,5,-400,-1.24,2081924,9665317,3981814,2081924,-1.24,21.54,52.29,52.29,67544766125,53.09,53.09,67544766125 +우듬지팜,403490,13,1982,5,-38,-1.88,20648921,50655720,45212464,20648921,-1.88,40.76,45.67,45.67,44095588230,49.21,49.21,44095588230 +써니전자,004770,14,2105,2,143,7.29,16878532,3975550,36702884,16878532,7.29,424.56,45.99,45.99,37613529824,48.68,48.68,37613529824 +대한제당,001790,15,3740,2,185,5.20,38201528,21737988,89696580,38201528,5.20,175.74,42.59,42.59,148628108034,44.31,44.31,148628108034 +브릿지바이오테라퓨틱스,288330,16,1296,2,32,2.53,21441873,76819544,52173036,21441873,2.53,27.91,41.10,41.10,28510970144,42.17,42.17,28510970144 +TIGER AI반도체핵심공정,471760,17,7860,2,430,5.79,3336438,446687,7900000,3336438,5.79,746.93,42.23,42.23,25883130846,41.68,41.68,25883130846 +모티브링크,463480,18,15250,2,1350,9.71,5075165,673288,12390358,5075165,9.71,753.79,40.96,40.96,78168879160,41.37,41.37,78168879160 +아이스크림에듀,289010,19,4530,2,55,1.23,4779494,2818256,12864037,4779494,1.23,169.59,37.15,37.15,23182044374,39.78,39.78,23182044374 +바이오스마트,038460,20,4065,1,935,29.87,10288720,41970,26164438,10288720,29.87,9999.99,39.32,39.32,40375169712,37.96,37.96,40375169712 +엑스페릭스,317770,21,5130,5,-1220,-19.21,9118548,52492840,25358187,9118548,-19.21,17.37,35.96,35.96,48590552931,37.35,37.35,48590552931 +모헨즈,006920,22,4795,5,-40,-0.83,3906409,7826160,10920000,3906409,-0.83,49.91,35.77,35.77,19391793147,37.03,37.03,19391793147 +심플랫폼,444530,23,15070,2,650,4.51,2267927,1211036,6241227,2267927,4.51,187.27,36.34,36.34,34284720860,36.45,36.45,34284720860 +흥국화재우,000545,24,12000,5,-2300,-16.08,249908,922844,768000,249908,-16.08,27.08,32.54,32.54,3202746195,34.75,34.75,3202746195 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8255,2,190,2.36,189116,175061,550000,189116,2.36,108.03,34.38,34.38,1563028567,34.43,34.43,1563028567 +계룡건설,013580,26,25950,5,-5350,-17.09,2872181,0,8930907,2872181,-17.09,0.00,32.16,32.16,78741880150,33.98,33.98,78741880150 +비큐AI,148780,27,1305,2,42,3.33,8977900,450665,31445725,8977900,3.33,1992.15,28.55,28.55,13402922294,32.66,32.66,13402922294 +한국피아이엠,448900,28,18300,2,990,5.72,1961026,1179345,6004457,1961026,5.72,166.28,32.66,32.66,35187011070,32.02,32.02,35187011070 +SKAI,357880,29,2575,2,240,10.28,10130115,2519122,33954019,10130115,10.28,402.13,29.83,29.83,26934542586,30.81,30.81,26934542586 +팬스타엔터프라이즈,054300,30,866,5,-163,-15.84,19892649,92477744,67006296,19892649,-15.84,21.51,29.69,29.69,17651791697,30.42,30.42,17651791697 diff --git a/top30/20250423/top30-atvtr-20250423-123002.csv b/top30/20250423/top30-atvtr-20250423-123002.csv new file mode 100644 index 000000000000..76bb2da6e32d --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7170,2,500,7.50,20926269,5872778,15246000,20926269,7.50,356.33,137.26,137.26,164905153105,150.85,150.85,164905153105 +대원전선우,006345,2,4590,2,900,24.39,3524890,18998,2621200,3524890,24.39,9999.99,134.48,134.48,16345701251,135.86,135.86,16345701251 +포바이포,389140,3,24350,5,-4550,-15.74,11595203,293798,11112735,11595203,-15.74,3946.66,104.34,104.34,304871199725,112.67,112.67,304871199725 +SDN,099220,4,1508,5,-161,-9.65,47504695,24044078,56171811,47504695,-9.65,197.57,84.57,84.57,80121317442,94.59,94.59,80121317442 +에코바이오,038870,5,4725,5,-865,-15.47,11553164,8372169,14014949,11553164,-15.47,137.99,82.43,82.43,58394636291,88.18,88.18,58394636291 +KODEX 골드선물인버스(H),280940,6,4500,2,170,3.93,535712,295820,650000,535712,3.93,181.09,82.42,82.42,2399336267,82.03,82.03,2399336267 +대동기어,008830,7,23000,2,1100,5.02,7276206,7950884,8987520,7276206,5.02,91.51,80.96,80.96,168456373600,81.49,81.49,168456373600 +진영,285800,8,2650,2,20,0.76,12201327,1132770,17477270,12201327,0.76,1077.12,69.81,69.81,34770092295,75.07,75.07,34770092295 +위너스,479960,9,20400,2,2960,16.97,4377890,289394,6851000,4377890,16.97,1512.78,63.90,63.90,88558165850,63.36,63.36,88558165850 +대원전선,006340,10,2980,2,325,12.24,42678533,1746034,74979175,42678533,12.24,2444.31,56.92,56.92,132181557840,59.16,59.16,132181557840 +3S,060310,11,2475,2,215,9.51,29457106,1204453,53059040,29457106,9.51,2445.68,55.52,55.52,76700389722,58.41,58.41,76700389722 +상지건설,042940,12,31600,5,-750,-2.32,2109258,9665317,3981814,2109258,-2.32,21.82,52.97,52.97,68411261950,54.37,54.37,68411261950 +우듬지팜,403490,13,1966,5,-54,-2.67,20933228,50655720,45212464,20933228,-2.67,41.32,46.30,46.30,44655249694,50.24,50.24,44655249694 +써니전자,004770,14,2095,2,133,6.78,16939964,3975550,36702884,16939964,6.78,426.10,46.15,46.15,37742493361,49.08,49.08,37742493361 +대한제당,001790,15,3690,2,135,3.80,38634121,21737988,89696580,38634121,3.80,177.73,43.07,43.07,150229997672,45.39,45.39,150229997672 +한국피아이엠,448900,16,19030,2,1720,9.94,2837009,1179345,6004457,2837009,9.94,240.56,47.25,47.25,51612918275,45.17,45.17,51612918275 +브릿지바이오테라퓨틱스,288330,17,1294,2,30,2.37,21638151,76819544,52173036,21638151,2.37,28.17,41.47,41.47,28764706994,42.61,42.61,28764706994 +TIGER AI반도체핵심공정,471760,18,7850,2,420,5.65,3389670,446687,7900000,3389670,5.65,758.85,42.91,42.91,26301196266,42.41,42.41,26301196266 +모티브링크,463480,19,15270,2,1370,9.86,5136055,673288,12390358,5136055,9.86,762.83,41.45,41.45,79095939005,41.81,41.81,79095939005 +아이스크림에듀,289010,20,4460,5,-15,-0.34,4823314,2818256,12864037,4823314,-0.34,171.15,37.49,37.49,23378803952,40.75,40.75,23378803952 +바이오스마트,038460,21,4065,1,935,29.87,10298584,41970,26164438,10298584,29.87,9999.99,39.36,39.36,40415266872,38.00,38.00,40415266872 +엑스페릭스,317770,22,5120,5,-1230,-19.37,9199083,52492840,25358187,9199083,-19.37,17.52,36.28,36.28,49004049686,37.74,37.74,49004049686 +모헨즈,006920,23,4785,5,-50,-1.03,3923611,7826160,10920000,3923611,-1.03,50.13,35.93,35.93,19474082778,37.27,37.27,19474082778 +심플랫폼,444530,24,15170,2,750,5.20,2316273,1211036,6241227,2316273,5.20,191.26,37.11,37.11,35015150295,36.98,36.98,35015150295 +흥국화재우,000545,25,11970,5,-2330,-16.29,255660,922844,768000,255660,-16.29,27.70,33.29,33.29,3271705865,35.59,35.59,3271705865 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8257,2,192,2.38,189118,175061,550000,189118,2.38,108.03,34.39,34.39,1563045081,34.42,34.42,1563045081 +계룡건설,013580,27,26000,5,-5300,-16.93,2886758,0,8930907,2886758,-16.93,0.00,32.32,32.32,79120621950,34.07,34.07,79120621950 +비큐AI,148780,28,1294,2,31,2.45,9004894,450665,31445725,9004894,2.45,1998.13,28.64,28.64,13437978430,33.02,33.02,13437978430 +SKAI,357880,29,2520,2,185,7.92,10195560,2519122,33954019,10195560,7.92,404.73,30.03,30.03,27100552235,31.67,31.67,27100552235 +팬스타엔터프라이즈,054300,30,855,5,-174,-16.91,20433493,92477744,67006296,20433493,-16.91,22.10,30.49,30.49,18121198050,31.63,31.63,18121198050 diff --git a/top30/20250423/top30-atvtr-20250423-124002.csv b/top30/20250423/top30-atvtr-20250423-124002.csv new file mode 100644 index 000000000000..736875b11224 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7210,2,540,8.10,21094725,5872778,15246000,21094725,8.10,359.20,138.36,138.36,166108933255,151.11,151.11,166108933255 +대원전선우,006345,2,4645,2,955,25.88,3555555,18998,2621200,3555555,25.88,9999.99,135.65,135.65,16487072798,135.41,135.41,16487072798 +포바이포,389140,3,23500,5,-5400,-18.69,12121540,293798,11112735,12121540,-18.69,4125.81,109.08,109.08,317257518575,121.49,121.49,317257518575 +SDN,099220,4,1521,5,-148,-8.87,47972091,24044078,56171811,47972091,-8.87,199.52,85.40,85.40,80833686253,94.61,94.61,80833686253 +에코바이오,038870,5,4795,5,-795,-14.22,11730295,8372169,14014949,11730295,-14.22,140.11,83.70,83.70,59240214206,88.15,88.15,59240214206 +대동기어,008830,6,22650,2,750,3.42,7492689,7950884,8987520,7492689,3.42,94.24,83.37,83.37,173396468375,85.18,85.18,173396468375 +KODEX 골드선물인버스(H),280940,7,4500,2,170,3.93,542513,295820,650000,542513,3.93,183.39,83.46,83.46,2429935732,83.07,83.07,2429935732 +진영,285800,8,2600,5,-30,-1.14,12252547,1132770,17477270,12252547,-1.14,1081.64,70.11,70.11,34904963085,76.81,76.81,34904963085 +위너스,479960,9,20400,2,2960,16.97,4467478,289394,6851000,4467478,16.97,1543.74,65.21,65.21,90377345600,64.67,64.67,90377345600 +3S,060310,10,2455,2,195,8.63,29589256,1204453,53059040,29589256,8.63,2456.66,55.77,55.77,77024545444,59.13,59.13,77024545444 +대원전선,006340,11,3000,2,345,12.99,42919170,1746034,74979175,42919170,12.99,2458.09,57.24,57.24,132897881777,59.08,59.08,132897881777 +한국피아이엠,448900,12,18940,2,1630,9.42,3609308,1179345,6004457,3609308,9.42,306.04,60.11,60.11,66423588115,58.41,58.41,66423588115 +상지건설,042940,13,31550,5,-800,-2.47,2136561,9665317,3981814,2136561,-2.47,22.11,53.66,53.66,69272756125,55.14,55.14,69272756125 +우듬지팜,403490,14,1957,5,-63,-3.12,21019504,50655720,45212464,21019504,-3.12,41.49,46.49,46.49,44824562916,50.66,50.66,44824562916 +써니전자,004770,15,2130,2,168,8.56,17035052,3975550,36702884,17035052,8.56,428.50,46.41,46.41,37943779106,48.54,48.54,37943779106 +대한제당,001790,16,3820,2,265,7.45,40828525,21737988,89696580,40828525,7.45,187.82,45.52,45.52,158517195657,46.26,46.26,158517195657 +TIGER AI반도체핵심공정,471760,17,7815,2,385,5.18,3456914,446687,7900000,3456914,5.18,773.90,43.76,43.76,26827620096,43.45,43.45,26827620096 +심플랫폼,444530,18,15350,2,930,6.45,2727487,1211036,6241227,2727487,6.45,225.22,43.70,43.70,41370904255,43.18,43.18,41370904255 +브릿지바이오테라퓨틱스,288330,19,1295,2,31,2.45,21739924,76819544,52173036,21739924,2.45,28.30,41.67,41.67,28895956524,42.77,42.77,28895956524 +모티브링크,463480,20,15500,2,1600,11.51,5214670,673288,12390358,5214670,11.51,774.51,42.09,42.09,80306925350,41.82,41.82,80306925350 +아이스크림에듀,289010,21,4705,2,230,5.14,4963526,2818256,12864037,4963526,5.14,176.12,38.58,38.58,24032060787,39.71,39.71,24032060787 +엑스페릭스,317770,22,5030,5,-1320,-20.79,9467339,52492840,25358187,9467339,-20.79,18.04,37.33,37.33,50354200212,39.48,39.48,50354200212 +바이오스마트,038460,23,4065,1,935,29.87,10303924,41970,26164438,10303924,29.87,9999.99,39.38,39.38,40436973972,38.02,38.02,40436973972 +모헨즈,006920,24,4900,2,65,1.34,3997284,7826160,10920000,3997284,1.34,51.08,36.61,36.61,19833885513,37.07,37.07,19833885513 +계룡건설,013580,25,24950,5,-6350,-20.29,3007843,0,8930907,3007843,-20.29,0.00,33.68,33.68,82153766200,36.87,36.87,82153766200 +흥국화재우,000545,26,11920,5,-2380,-16.64,262269,922844,768000,262269,-16.64,28.42,34.15,34.15,3350631875,36.60,36.60,3350631875 +더즌,462860,27,3815,2,775,25.49,8936260,1488953,23561578,8936260,25.49,600.17,37.93,37.93,32547001386,36.21,36.21,32547001386 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8257,2,192,2.38,189118,175061,550000,189118,2.38,108.03,34.39,34.39,1563045081,34.42,34.42,1563045081 +비큐AI,148780,29,1291,2,28,2.22,9044852,450665,31445725,9044852,2.22,2007.00,28.76,28.76,13489576586,33.23,33.23,13489576586 +SKAI,357880,30,2545,2,210,8.99,10252620,2519122,33954019,10252620,8.99,406.99,30.20,30.20,27245026825,31.53,31.53,27245026825 diff --git a/top30/20250423/top30-atvtr-20250423-125001.csv b/top30/20250423/top30-atvtr-20250423-125001.csv new file mode 100644 index 000000000000..de6a7af3cc9a --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7240,2,570,8.55,21151253,5872778,15246000,21151253,8.55,360.16,138.73,138.73,166518777520,150.86,150.86,166518777520 +대원전선우,006345,2,4635,2,945,25.61,3608608,18998,2621200,3608608,25.61,9999.99,137.67,137.67,16734989605,137.74,137.74,16734989605 +포바이포,389140,3,23150,5,-5750,-19.90,12314002,293798,11112735,12314002,-19.90,4191.32,110.81,110.81,321709787525,125.05,125.05,321709787525 +SDN,099220,4,1520,5,-149,-8.93,48076865,24044078,56171811,48076865,-8.93,199.95,85.59,85.59,80992699583,94.86,94.86,80992699583 +KODEX 골드선물인버스(H),280940,5,4500,2,170,3.93,585669,295820,650000,585669,3.93,197.98,90.10,90.10,2624126352,89.71,89.71,2624126352 +에코바이오,038870,6,4745,5,-845,-15.12,11793550,8372169,14014949,11793550,-15.12,140.87,84.15,84.15,59540778431,89.53,89.53,59540778431 +대동기어,008830,7,22600,2,700,3.20,7539328,7950884,8987520,7539328,3.20,94.82,83.89,83.89,174455653000,85.89,85.89,174455653000 +진영,285800,8,2600,5,-30,-1.14,12298202,1132770,17477270,12298202,-1.14,1085.68,70.37,70.37,35023316085,77.07,77.07,35023316085 +한국피아이엠,448900,9,19520,2,2210,12.77,4693776,1179345,6004457,4693776,12.77,398.00,78.17,78.17,87557357350,74.70,74.70,87557357350 +위너스,479960,10,20850,2,3410,19.55,4754460,289394,6851000,4754460,19.55,1642.90,69.40,69.40,96335951100,67.44,67.44,96335951100 +대원전선,006340,11,2995,2,340,12.81,43240378,1746034,74979175,43240378,12.81,2476.49,57.67,57.67,133865021884,59.61,59.61,133865021884 +3S,060310,12,2460,2,200,8.85,29750515,1204453,53059040,29750515,8.85,2470.04,56.07,56.07,77422626439,59.32,59.32,77422626439 +상지건설,042940,13,31500,5,-850,-2.63,2153864,9665317,3981814,2153864,-2.63,22.28,54.09,54.09,69817798200,55.66,55.66,69817798200 +우듬지팜,403490,14,1946,5,-74,-3.66,21173611,50655720,45212464,21173611,-3.66,41.80,46.83,46.83,45125539074,51.29,51.29,45125539074 +써니전자,004770,15,2107,2,145,7.39,17165324,3975550,36702884,17165324,7.39,431.77,46.77,46.77,38219559731,49.42,49.42,38219559731 +대한제당,001790,16,3850,2,295,8.30,42405153,21737988,89696580,42405153,8.30,195.07,47.28,47.28,164557932687,47.65,47.65,164557932687 +심플랫폼,444530,17,15200,2,780,5.41,2865603,1211036,6241227,2865603,5.41,236.62,45.91,45.91,43468743715,45.82,45.82,43468743715 +TIGER AI반도체핵심공정,471760,18,7815,2,385,5.18,3535003,446687,7900000,3535003,5.18,791.38,44.75,44.75,27437860391,44.44,44.44,27437860391 +브릿지바이오테라퓨틱스,288330,19,1295,2,31,2.45,21865611,76819544,52173036,21865611,2.45,28.46,41.91,41.91,29058152572,43.01,43.01,29058152572 +모티브링크,463480,20,15290,2,1390,10.00,5267147,673288,12390358,5267147,10.00,782.30,42.51,42.51,81111496485,42.81,42.81,81111496485 +아이스크림에듀,289010,21,4695,2,220,4.92,5049245,2818256,12864037,5049245,4.92,179.16,39.25,39.25,24434479434,40.46,40.46,24434479434 +더즌,462860,22,3790,2,750,24.67,9880436,1488953,23561578,9880436,24.67,663.58,41.93,41.93,36120678372,40.45,40.45,36120678372 +엑스페릭스,317770,23,5040,5,-1310,-20.63,9527729,52492840,25358187,9527729,-20.63,18.15,37.57,37.57,50657149252,39.64,39.64,50657149252 +바이오스마트,038460,24,4065,1,935,29.87,10305284,41970,26164438,10305284,29.87,9999.99,39.39,39.39,40442502372,38.02,38.02,40442502372 +계룡건설,013580,25,24600,5,-6700,-21.41,3057031,0,8930907,3057031,-21.41,0.00,34.23,34.23,83372720475,37.95,37.95,83372720475 +모헨즈,006920,26,4900,2,65,1.34,4033024,7826160,10920000,4033024,1.34,51.53,36.93,36.93,20008772298,37.39,37.39,20008772298 +흥국화재우,000545,27,11950,5,-2350,-16.43,264903,922844,768000,264903,-16.43,28.71,34.49,34.49,3382183325,36.85,36.85,3382183325 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8250,2,185,2.29,189132,175061,550000,189132,2.29,108.04,34.39,34.39,1563160641,34.45,34.45,1563160641 +비큐AI,148780,29,1298,2,35,2.77,9053386,450665,31445725,9053386,2.77,2008.89,28.79,28.79,13500648983,33.08,33.08,13500648983 +팬스타엔터프라이즈,054300,30,864,5,-165,-16.03,21249614,92477744,67006296,21249614,-16.03,22.98,31.71,31.71,18829595397,32.52,32.52,18829595397 diff --git a/top30/20250423/top30-atvtr-20250423-130002.csv b/top30/20250423/top30-atvtr-20250423-130002.csv new file mode 100644 index 000000000000..aa7869616a30 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7210,2,540,8.10,21201194,5872778,15246000,21201194,8.10,361.01,139.06,139.06,166880697730,151.82,151.82,166880697730 +대원전선우,006345,2,4650,2,960,26.02,3622676,18998,2621200,3622676,26.02,9999.99,138.21,138.21,16800401552,137.84,137.84,16800401552 +포바이포,389140,3,22900,5,-6000,-20.76,12539047,293798,11112735,12539047,-20.76,4267.91,112.83,112.83,326916805225,128.46,128.46,326916805225 +SDN,099220,4,1509,5,-160,-9.59,48213927,24044078,56171811,48213927,-9.59,200.52,85.83,85.83,81199707783,95.80,95.80,81199707783 +KODEX 골드선물인버스(H),280940,5,4500,2,170,3.93,600243,295820,650000,600243,3.93,202.91,92.35,92.35,2689708722,91.96,91.96,2689708722 +한국피아이엠,448900,6,18860,2,1550,8.95,5484978,1179345,6004457,5484978,8.95,465.09,91.35,91.35,102958476450,90.92,90.92,102958476450 +에코바이오,038870,7,4740,5,-850,-15.21,11816480,8372169,14014949,11816480,-15.21,141.14,84.31,84.31,59649547816,89.79,89.79,59649547816 +대동기어,008830,8,22550,2,650,2.97,7581881,7950884,8987520,7581881,2.97,95.36,84.36,84.36,175415911150,86.55,86.55,175415911150 +진영,285800,9,3010,2,380,14.45,13485642,1132770,17477270,13485642,14.45,1190.50,77.16,77.16,38468158484,73.12,73.12,38468158484 +위너스,479960,10,21400,2,3960,22.71,5147679,289394,6851000,5147679,22.71,1778.78,75.14,75.14,104672982675,71.39,71.39,104672982675 +대원전선,006340,11,2990,2,335,12.62,43378817,1746034,74979175,43378817,12.62,2484.42,57.85,57.85,134279262591,59.90,59.90,134279262591 +3S,060310,12,2450,2,190,8.41,29865165,1204453,53059040,29865165,8.41,2479.56,56.29,56.29,77703795390,59.77,59.77,77703795390 +상지건설,042940,13,31400,5,-950,-2.94,2175969,9665317,3981814,2175969,-2.94,22.51,54.65,54.65,70511478050,56.40,56.40,70511478050 +우듬지팜,403490,14,1941,5,-79,-3.91,21354430,50655720,45212464,21354430,-3.91,42.16,47.23,47.23,45476549829,51.82,51.82,45476549829 +대한제당,001790,15,3765,2,210,5.91,42954737,21737988,89696580,42954737,5.91,197.60,47.89,47.89,166640293914,49.34,49.34,166640293914 +써니전자,004770,16,2130,2,168,8.56,17265956,3975550,36702884,17265956,8.56,434.30,47.04,47.04,38433091699,49.16,49.16,38433091699 +심플랫폼,444530,17,15170,2,750,5.20,2914587,1211036,6241227,2914587,5.20,240.67,46.70,46.70,44213918935,46.70,46.70,44213918935 +TIGER AI반도체핵심공정,471760,18,7830,2,400,5.38,3565857,446687,7900000,3565857,5.38,798.29,45.14,45.14,27679377561,44.75,44.75,27679377561 +더즌,462860,19,3750,2,710,23.36,10515955,1488953,23561578,10515955,23.36,706.27,44.63,44.63,38481357358,43.55,43.55,38481357358 +모티브링크,463480,20,15260,2,1360,9.78,5309127,673288,12390358,5309127,9.78,788.54,42.85,42.85,81753714005,43.24,43.24,81753714005 +브릿지바이오테라퓨틱스,288330,21,1295,2,31,2.45,21977281,76819544,52173036,21977281,2.45,28.61,42.12,42.12,29202273971,43.22,43.22,29202273971 +아이스크림에듀,289010,22,4645,2,170,3.80,5085788,2818256,12864037,5085788,3.80,180.46,39.53,39.53,24604630326,41.18,41.18,24604630326 +엑스페릭스,317770,23,5000,5,-1350,-21.26,9603504,52492840,25358187,9603504,-21.26,18.29,37.87,37.87,51038685352,40.25,40.25,51038685352 +계룡건설,013580,24,24650,5,-6650,-21.25,3104103,0,8930907,3104103,-21.25,0.00,34.76,34.76,84534050000,38.40,38.40,84534050000 +모헨즈,006920,25,4865,2,30,0.62,4082620,7826160,10920000,4082620,0.62,52.17,37.39,37.39,20252985288,38.12,38.12,20252985288 +바이오스마트,038460,26,4065,1,935,29.87,10320777,41970,26164438,10320777,29.87,9999.99,39.45,39.45,40505481417,38.08,38.08,40505481417 +흥국화재우,000545,27,11840,5,-2460,-17.20,269915,922844,768000,269915,-17.20,29.25,35.15,35.15,3441711055,37.85,37.85,3441711055 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8250,2,185,2.29,189132,175061,550000,189132,2.29,108.04,34.39,34.39,1563160641,34.45,34.45,1563160641 +팬스타엔터프라이즈,054300,29,846,5,-183,-17.78,21474108,92477744,67006296,21474108,-17.78,23.22,32.05,32.05,19021503456,33.56,33.56,19021503456 +비큐AI,148780,30,1294,2,31,2.45,9057875,450665,31445725,9057875,2.45,2009.89,28.80,28.80,13506463010,33.19,33.19,13506463010 diff --git a/top30/20250423/top30-atvtr-20250423-131002.csv b/top30/20250423/top30-atvtr-20250423-131002.csv new file mode 100644 index 000000000000..53a8dbc8da80 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7220,2,550,8.25,21251012,5872778,15246000,21251012,8.25,361.86,139.39,139.39,167240042750,151.93,151.93,167240042750 +대원전선우,006345,2,4480,2,790,21.41,3691989,18998,2621200,3691989,21.41,9999.99,140.85,140.85,17114539347,145.74,145.74,17114539347 +포바이포,389140,3,23050,5,-5850,-20.24,12791003,293798,11112735,12791003,-20.24,4353.67,115.10,115.10,332708496975,129.89,129.89,332708496975 +한국피아이엠,448900,4,18340,2,1030,5.95,5880817,1179345,6004457,5880817,5.95,498.65,97.94,97.94,110332825450,100.19,100.19,110332825450 +SDN,099220,5,1511,5,-158,-9.47,48299096,24044078,56171811,48299096,-9.47,200.88,85.98,85.98,81328253844,95.82,95.82,81328253844 +KODEX 골드선물인버스(H),280940,6,4500,2,170,3.93,610923,295820,650000,610923,3.93,206.52,93.99,93.99,2737772442,93.60,93.60,2737772442 +에코바이오,038870,7,4755,5,-835,-14.94,11885532,8372169,14014949,11885532,-14.94,141.96,84.81,84.81,59978790452,90.00,90.00,59978790452 +대동기어,008830,8,22600,2,700,3.20,7602142,7950884,8987520,7602142,3.20,95.61,84.59,84.59,175873592575,86.59,86.59,175873592575 +진영,285800,9,2810,2,180,6.84,14523118,1132770,17477270,14523118,6.84,1282.09,83.10,83.10,41476688759,84.45,84.45,41476688759 +위너스,479960,10,21650,2,4210,24.14,5782775,289394,6851000,5782775,24.14,1998.24,84.41,84.41,118454567200,79.86,79.86,118454567200 +대원전선,006340,11,2950,2,295,11.11,43651631,1746034,74979175,43651631,11.11,2500.04,58.22,58.22,135088525143,61.07,61.07,135088525143 +3S,060310,12,2425,2,165,7.30,30069894,1204453,53059040,30069894,7.30,2496.56,56.67,56.67,78203615292,60.78,60.78,78203615292 +상지건설,042940,13,31350,5,-1000,-3.09,2188690,9665317,3981814,2188690,-3.09,22.64,54.97,54.97,70910757525,56.81,56.81,70910757525 +우듬지팜,403490,14,1947,5,-73,-3.61,21457899,50655720,45212464,21457899,-3.61,42.36,47.46,47.46,45677440918,51.89,51.89,45677440918 +대한제당,001790,15,3765,2,210,5.91,43286555,21737988,89696580,43286555,5.91,199.13,48.26,48.26,167897658428,49.72,49.72,167897658428 +써니전자,004770,16,2115,2,153,7.80,17337551,3975550,36702884,17337551,7.80,436.10,47.24,47.24,38584764289,49.71,49.71,38584764289 +심플랫폼,444530,17,15180,2,760,5.27,2948407,1211036,6241227,2948407,5.27,243.46,47.24,47.24,44725360115,47.21,47.21,44725360115 +더즌,462860,18,3765,2,725,23.85,10920193,1488953,23561578,10920193,23.85,733.41,46.35,46.35,39994142097,45.08,45.08,39994142097 +TIGER AI반도체핵심공정,471760,19,7835,2,405,5.45,3583803,446687,7900000,3583803,5.45,802.31,45.36,45.36,27819688083,44.95,44.95,27819688083 +모티브링크,463480,20,15270,2,1370,9.86,5326638,673288,12390358,5326638,9.86,791.14,42.99,42.99,82021198135,43.35,43.35,82021198135 +브릿지바이오테라퓨틱스,288330,21,1306,2,42,3.32,22140562,76819544,52173036,22140562,3.32,28.82,42.44,42.44,29414094784,43.17,43.17,29414094784 +아이스크림에듀,289010,22,4680,2,205,4.58,5102585,2818256,12864037,5102585,4.58,181.05,39.67,39.67,24683008444,41.00,41.00,24683008444 +엑스페릭스,317770,23,5050,5,-1300,-20.47,9658790,52492840,25358187,9658790,-20.47,18.40,38.09,38.09,51317072362,40.07,40.07,51317072362 +모헨즈,006920,24,4825,5,-10,-0.21,4098304,7826160,10920000,4098304,-0.21,52.37,37.53,37.53,20329160518,38.58,38.58,20329160518 +계룡건설,013580,25,25000,5,-6300,-20.13,3128511,0,8930907,3128511,-20.13,0.00,35.03,35.03,85139116250,38.13,38.13,85139116250 +바이오스마트,038460,26,4065,1,935,29.87,10323445,41970,26164438,10323445,29.87,9999.99,39.46,39.46,40516326837,38.09,38.09,40516326837 +흥국화재우,000545,27,11970,5,-2330,-16.29,271415,922844,768000,271415,-16.29,29.41,35.34,35.34,3459545505,37.63,37.63,3459545505 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8250,2,185,2.29,189132,175061,550000,189132,2.29,108.04,34.39,34.39,1563160641,34.45,34.45,1563160641 +팬스타엔터프라이즈,054300,29,838,5,-191,-18.56,21764973,92477744,67006296,21764973,-18.56,23.54,32.48,32.48,19266210758,34.31,34.31,19266210758 +비큐AI,148780,30,1282,2,19,1.50,9133754,450665,31445725,9133754,1.50,2026.73,29.05,29.05,13604161853,33.75,33.75,13604161853 diff --git a/top30/20250423/top30-atvtr-20250423-132002.csv b/top30/20250423/top30-atvtr-20250423-132002.csv new file mode 100644 index 000000000000..2afa86b3eb82 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7200,2,530,7.95,21294483,5872778,15246000,21294483,7.95,362.60,139.67,139.67,167552869475,152.64,152.64,167552869475 +대원전선우,006345,2,4580,2,890,24.12,3723794,18998,2621200,3723794,24.12,9999.99,142.06,142.06,17259279446,143.77,143.77,17259279446 +포바이포,389140,3,22400,5,-6500,-22.49,13144520,293798,11112735,13144520,-22.49,4474.00,118.28,118.28,340692598475,136.87,136.87,340692598475 +한국피아이엠,448900,4,18020,2,710,4.10,6124197,1179345,6004457,6124197,4.10,519.29,101.99,101.99,114765579105,106.07,106.07,114765579105 +SDN,099220,5,1515,5,-154,-9.23,48394117,24044078,56171811,48394117,-9.23,201.27,86.15,86.15,81471832063,95.74,95.74,81471832063 +KODEX 골드선물인버스(H),280940,6,4505,2,175,4.04,611240,295820,650000,611240,4.04,206.63,94.04,94.04,2739199777,93.54,93.54,2739199777 +에코바이오,038870,7,4750,5,-840,-15.03,11915918,8372169,14014949,11915918,-15.03,142.33,85.02,85.02,60123644782,90.32,90.32,60123644782 +진영,285800,8,2820,2,190,7.22,15081597,1132770,17477270,15081597,7.22,1331.39,86.29,86.29,43051486004,87.35,87.35,43051486004 +대동기어,008830,9,22525,2,625,2.85,7619556,7950884,8987520,7619556,2.85,95.83,84.78,84.78,176266661800,87.07,87.07,176266661800 +위너스,479960,10,21050,2,3610,20.70,6039799,289394,6851000,6039799,20.70,2087.05,88.16,88.16,123903442050,85.92,85.92,123903442050 +3S,060310,11,2425,2,165,7.30,30357366,1204453,53059040,30357366,7.30,2520.43,57.21,57.21,78896877369,61.32,61.32,78896877369 +대원전선,006340,12,2960,2,305,11.49,43791431,1746034,74979175,43791431,11.49,2508.05,58.40,58.40,135503332282,61.05,61.05,135503332282 +상지건설,042940,13,31300,5,-1050,-3.25,2222294,9665317,3981814,2222294,-3.25,22.99,55.81,55.81,71957202600,57.74,57.74,71957202600 +우듬지팜,403490,14,1914,5,-106,-5.25,21780413,50655720,45212464,21780413,-5.25,43.00,48.17,48.17,46296533921,53.50,53.50,46296533921 +대한제당,001790,15,3760,2,205,5.77,43505585,21737988,89696580,43505585,5.77,200.14,48.50,48.50,168720743105,50.03,50.03,168720743105 +써니전자,004770,16,2115,2,153,7.80,17396050,3975550,36702884,17396050,7.80,437.58,47.40,47.40,38708719028,49.87,49.87,38708719028 +더즌,462860,17,3670,2,630,20.72,11345777,1488953,23561578,11345777,20.72,762.00,48.15,48.15,41581362315,48.09,48.09,41581362315 +심플랫폼,444530,18,15200,2,780,5.41,2972749,1211036,6241227,2972749,5.41,245.47,47.63,47.63,45092951555,47.53,47.53,45092951555 +TIGER AI반도체핵심공정,471760,19,7870,2,440,5.92,3605176,446687,7900000,3605176,5.92,807.09,45.64,45.64,27987753358,45.02,45.02,27987753358 +브릿지바이오테라퓨틱스,288330,20,1297,2,33,2.61,22636197,76819544,52173036,22636197,2.61,29.47,43.39,43.39,30063419542,44.43,44.43,30063419542 +모티브링크,463480,21,15160,2,1260,9.06,5363242,673288,12390358,5363242,9.06,796.57,43.29,43.29,82577764585,43.96,43.96,82577764585 +아이스크림에듀,289010,22,4660,2,185,4.13,5129653,2818256,12864037,5129653,4.13,182.02,39.88,39.88,24808999829,41.39,41.39,24808999829 +엑스페릭스,317770,23,5020,5,-1330,-20.94,9770827,52492840,25358187,9770827,-20.94,18.61,38.53,38.53,51878120952,40.75,40.75,51878120952 +계룡건설,013580,24,25050,5,-6250,-19.97,3181810,0,8930907,3181810,-19.97,0.00,35.63,35.63,86489447125,38.66,38.66,86489447125 +모헨즈,006920,25,4865,2,30,0.62,4104615,7826160,10920000,4104615,0.62,52.45,37.59,37.59,20359764888,38.32,38.32,20359764888 +흥국화재우,000545,26,11900,5,-2400,-16.78,274729,922844,768000,274729,-16.78,29.77,35.77,35.77,3499003025,38.29,38.29,3499003025 +바이오스마트,038460,27,4065,1,935,29.87,10324671,41970,26164438,10324671,29.87,9999.99,39.46,39.46,40521310527,38.10,38.10,40521310527 +팬스타엔터프라이즈,054300,28,840,5,-189,-18.37,22047647,92477744,67006296,22047647,-18.37,23.84,32.90,32.90,19502000869,34.65,34.65,19502000869 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8250,2,185,2.29,189132,175061,550000,189132,2.29,108.04,34.39,34.39,1563160641,34.45,34.45,1563160641 +비큐AI,148780,30,1284,2,21,1.66,9186950,450665,31445725,9186950,1.66,2038.53,29.22,29.22,13672164709,33.86,33.86,13672164709 diff --git a/top30/20250423/top30-atvtr-20250423-133002.csv b/top30/20250423/top30-atvtr-20250423-133002.csv new file mode 100644 index 000000000000..e84e77ddf457 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7180,2,510,7.65,21334867,5872778,15246000,21334867,7.65,363.28,139.94,139.94,167842737140,153.33,153.33,167842737140 +대원전선우,006345,2,4545,2,855,23.17,3750069,18998,2621200,3750069,23.17,9999.99,143.07,143.07,17378530050,145.87,145.87,17378530050 +포바이포,389140,3,22150,5,-6750,-23.36,13584741,293798,11112735,13584741,-23.36,4623.84,122.24,122.24,350484745800,142.39,142.39,350484745800 +한국피아이엠,448900,4,18170,2,860,4.97,6263329,1179345,6004457,6263329,4.97,531.09,104.31,104.31,117273445230,107.49,107.49,117273445230 +SDN,099220,5,1519,5,-150,-8.99,48450751,24044078,56171811,48450751,-8.99,201.51,86.25,86.25,81557734158,95.58,95.58,81557734158 +KODEX 골드선물인버스(H),280940,6,4510,2,180,4.16,611261,295820,650000,611261,4.16,206.63,94.04,94.04,2739294387,93.44,93.44,2739294387 +진영,285800,7,2775,2,145,5.51,15337422,1132770,17477270,15337422,5.51,1353.97,87.76,87.76,43762857489,90.23,90.23,43762857489 +에코바이오,038870,8,4765,5,-825,-14.76,11939084,8372169,14014949,11939084,-14.76,142.60,85.19,85.19,60234023309,90.20,90.20,60234023309 +대동기어,008830,9,22350,2,450,2.05,7684188,7950884,8987520,7684188,2.05,96.65,85.50,85.50,177713403400,88.47,88.47,177713403400 +위너스,479960,10,20950,2,3510,20.13,6150990,289394,6851000,6150990,20.13,2125.47,89.78,89.78,126235169500,87.95,87.95,126235169500 +3S,060310,11,2415,2,155,6.86,30454378,1204453,53059040,30454378,6.86,2528.48,57.40,57.40,79130696829,61.75,61.75,79130696829 +대원전선,006340,12,2955,2,300,11.30,43930606,1746034,74979175,43930606,11.30,2516.02,58.59,58.59,135915101617,61.34,61.34,135915101617 +상지건설,042940,13,31200,5,-1150,-3.55,2236858,9665317,3981814,2236858,-3.55,23.14,56.18,56.18,72413308575,58.29,58.29,72413308575 +우듬지팜,403490,14,1883,5,-137,-6.78,22054325,50655720,45212464,22054325,-6.78,43.54,48.78,48.78,46815693935,54.99,54.99,46815693935 +대한제당,001790,15,3755,2,200,5.63,43621644,21737988,89696580,43621644,5.63,200.67,48.63,48.63,169156139364,50.22,50.22,169156139364 +써니전자,004770,16,2110,2,148,7.54,17445143,3975550,36702884,17445143,7.54,438.81,47.53,47.53,38812525685,50.12,50.12,38812525685 +더즌,462860,17,3670,2,630,20.72,11722975,1488953,23561578,11722975,20.72,787.33,49.75,49.75,42951918702,49.67,49.67,42951918702 +심플랫폼,444530,18,15050,2,630,4.37,3008184,1211036,6241227,3008184,4.37,248.40,48.20,48.20,45628250500,48.58,48.58,45628250500 +TIGER AI반도체핵심공정,471760,19,7890,2,460,6.19,3638402,446687,7900000,3638402,6.19,814.53,46.06,46.06,28249607560,45.32,45.32,28249607560 +브릿지바이오테라퓨틱스,288330,20,1310,2,46,3.64,22811887,76819544,52173036,22811887,3.64,29.70,43.72,43.72,30292473516,44.32,44.32,30292473516 +모티브링크,463480,21,15180,2,1280,9.21,5374727,673288,12390358,5374727,9.21,798.28,43.38,43.38,82752104610,44.00,44.00,82752104610 +엑스페릭스,317770,22,4920,5,-1430,-22.52,9945020,52492840,25358187,9945020,-22.52,18.95,39.22,39.22,52741197805,42.27,42.27,52741197805 +아이스크림에듀,289010,23,4635,2,160,3.58,5164519,2818256,12864037,5164519,3.58,183.25,40.15,40.15,24970422178,41.88,41.88,24970422178 +계룡건설,013580,24,24750,5,-6550,-20.93,3208531,0,8930907,3208531,-20.93,0.00,35.93,35.93,87153498475,39.43,39.43,87153498475 +흥국화재우,000545,25,11860,5,-2440,-17.06,278506,922844,768000,278506,-17.06,30.18,36.26,36.26,3543753315,38.91,38.91,3543753315 +모헨즈,006920,26,4850,2,15,0.31,4112594,7826160,10920000,4112594,0.31,52.55,37.66,37.66,20398541743,38.52,38.52,20398541743 +바이오스마트,038460,27,4065,1,935,29.87,10326310,41970,26164438,10326310,29.87,9999.99,39.47,39.47,40527973062,38.11,38.11,40527973062 +팬스타엔터프라이즈,054300,28,833,5,-196,-19.05,22244265,92477744,67006296,22244265,-19.05,24.05,33.20,33.20,19665855164,35.23,35.23,19665855164 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8255,2,190,2.36,189133,175061,550000,189133,2.36,108.04,34.39,34.39,1563168896,34.43,34.43,1563168896 +비큐AI,148780,30,1285,2,22,1.74,9236914,450665,31445725,9236914,1.74,2049.62,29.37,29.37,13736645153,34.00,34.00,13736645153 diff --git a/top30/20250423/top30-atvtr-20250423-134002.csv b/top30/20250423/top30-atvtr-20250423-134002.csv new file mode 100644 index 000000000000..24ec17bf9ae4 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7140,2,470,7.05,21399094,5872778,15246000,21399094,7.05,364.38,140.36,140.36,168302765925,154.61,154.61,168302765925 +대원전선우,006345,2,4530,2,840,22.76,3771533,18998,2621200,3771533,22.76,9999.99,143.89,143.89,17475035580,147.17,147.17,17475035580 +포바이포,389140,3,22150,5,-6750,-23.36,13720678,293798,11112735,13720678,-23.36,4670.11,123.47,123.47,353522686150,143.62,143.62,353522686150 +한국피아이엠,448900,4,17840,2,530,3.06,6361745,1179345,6004457,6361745,3.06,539.43,105.95,105.95,119044425495,111.13,111.13,119044425495 +SDN,099220,5,1516,5,-153,-9.17,48541075,24044078,56171811,48541075,-9.17,201.88,86.42,86.42,81694929980,95.94,95.94,81694929980 +KODEX 골드선물인버스(H),280940,6,4515,2,185,4.27,613313,295820,650000,613313,4.27,207.33,94.36,94.36,2748555547,93.66,93.66,2748555547 +진영,285800,7,2750,2,120,4.56,15552405,1132770,17477270,15552405,4.56,1372.95,88.99,88.99,44363592571,92.30,92.30,44363592571 +위너스,479960,8,21050,2,3610,20.70,6346984,289394,6851000,6346984,20.70,2193.20,92.64,92.64,130414463175,90.43,90.43,130414463175 +에코바이오,038870,9,4765,5,-825,-14.76,11967252,8372169,14014949,11967252,-14.76,142.94,85.39,85.39,60368306739,90.40,90.40,60368306739 +대동기어,008830,10,22400,2,500,2.28,7714430,7950884,8987520,7714430,2.28,97.03,85.83,85.83,178388925500,88.61,88.61,178388925500 +3S,060310,11,2405,2,145,6.42,30570148,1204453,53059040,30570148,6.42,2538.09,57.62,57.62,79408643630,62.23,62.23,79408643630 +대원전선,006340,12,2930,2,275,10.36,44152391,1746034,74979175,44152391,10.36,2528.72,58.89,58.89,136566769945,62.16,62.16,136566769945 +상지건설,042940,13,31200,5,-1150,-3.55,2248818,9665317,3981814,2248818,-3.55,23.27,56.48,56.48,72786018975,58.59,58.59,72786018975 +우듬지팜,403490,14,1895,5,-125,-6.19,22201251,50655720,45212464,22201251,-6.19,43.83,49.10,49.10,47092070526,54.96,54.96,47092070526 +더즌,462860,15,3630,2,590,19.41,11923303,1488953,23561578,11923303,19.41,800.78,50.60,50.60,43681480285,51.07,51.07,43681480285 +대한제당,001790,16,3715,2,160,4.50,43825993,21737988,89696580,43825993,4.50,201.61,48.86,48.86,169919008151,50.99,50.99,169919008151 +써니전자,004770,17,2105,2,143,7.29,17479478,3975550,36702884,17479478,7.29,439.67,47.62,47.62,38884864245,50.33,50.33,38884864245 +심플랫폼,444530,18,14980,2,560,3.88,3033142,1211036,6241227,3033142,3.88,250.46,48.60,48.60,46002513355,49.20,49.20,46002513355 +TIGER AI반도체핵심공정,471760,19,7885,2,455,6.12,3650560,446687,7900000,3650560,6.12,817.25,46.21,46.21,28345478130,45.50,45.50,28345478130 +브릿지바이오테라퓨틱스,288330,20,1305,2,41,3.24,22983184,76819544,52173036,22983184,3.24,29.92,44.05,44.05,30515276474,44.82,44.82,30515276474 +모티브링크,463480,21,15420,2,1520,10.94,5532124,673288,12390358,5532124,10.94,821.66,44.65,44.65,85182245940,44.58,44.58,85182245940 +엑스페릭스,317770,22,4900,5,-1450,-22.83,10119294,52492840,25358187,10119294,-22.83,19.28,39.91,39.91,53599074862,43.14,43.14,53599074862 +아이스크림에듀,289010,23,4660,2,185,4.13,5180418,2818256,12864037,5180418,4.13,183.82,40.27,40.27,25044625918,41.78,41.78,25044625918 +흥국화재우,000545,24,11810,5,-2490,-17.41,282595,922844,768000,282595,-17.41,30.62,36.80,36.80,3592282735,39.61,39.61,3592282735 +계룡건설,013580,25,25250,5,-6050,-19.33,3239206,0,8930907,3239206,-19.33,0.00,36.27,36.27,87922709500,38.99,38.99,87922709500 +한국주철관,000970,26,8080,2,1130,16.26,9156165,342588,22800500,9156165,16.26,2672.65,40.16,40.16,71364284085,38.74,38.74,71364284085 +모헨즈,006920,27,4845,2,10,0.21,4126288,7826160,10920000,4126288,0.21,52.72,37.79,37.79,20464802698,38.68,38.68,20464802698 +바이오스마트,038460,28,4065,1,935,29.87,10343690,41970,26164438,10343690,29.87,9999.99,39.53,39.53,40598622762,38.17,38.17,40598622762 +팬스타엔터프라이즈,054300,29,842,5,-187,-18.17,22314963,92477744,67006296,22314963,-18.17,24.13,33.30,33.30,19724914781,34.96,34.96,19724914781 +비큐AI,148780,30,1270,2,7,0.55,9291635,450665,31445725,9291635,0.55,2061.76,29.55,29.55,13806119226,34.57,34.57,13806119226 diff --git a/top30/20250423/top30-atvtr-20250423-135002.csv b/top30/20250423/top30-atvtr-20250423-135002.csv new file mode 100644 index 000000000000..08859111dc7c --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7120,2,450,6.75,21465237,5872778,15246000,21465237,6.75,365.50,140.79,140.79,168774272870,155.48,155.48,168774272870 +대원전선우,006345,2,4475,2,785,21.27,3799734,18998,2621200,3799734,21.27,9999.99,144.96,144.96,17602209713,150.06,150.06,17602209713 +포바이포,389140,3,21850,5,-7050,-24.39,13991618,293798,11112735,13991618,-24.39,4762.33,125.91,125.91,359477404225,148.05,148.05,359477404225 +한국피아이엠,448900,4,17820,2,510,2.95,6447767,1179345,6004457,6447767,2.95,546.72,107.38,107.38,120578375730,112.69,112.69,120578375730 +SDN,099220,5,1591,5,-78,-4.67,50907954,24044078,56171811,50907954,-4.67,211.73,90.63,90.63,85423835945,95.59,95.59,85423835945 +KODEX 골드선물인버스(H),280940,6,4515,2,185,4.27,615580,295820,650000,615580,4.27,208.09,94.70,94.70,2758784822,94.00,94.00,2758784822 +진영,285800,7,2785,2,155,5.89,15660751,1132770,17477270,15660751,5.89,1382.52,89.61,89.61,44663607576,91.76,91.76,44663607576 +위너스,479960,8,21100,2,3660,20.99,6446040,289394,6851000,6446040,20.99,2227.43,94.09,94.09,132504648850,91.66,91.66,132504648850 +에코바이오,038870,9,4735,5,-855,-15.30,12004947,8372169,14014949,12004947,-15.30,143.39,85.66,85.66,60547005629,91.24,91.24,60547005629 +대동기어,008830,10,22650,2,750,3.42,7779055,7950884,8987520,7779055,3.42,97.84,86.55,86.55,179848519850,88.35,88.35,179848519850 +3S,060310,11,2390,2,130,5.75,30688356,1204453,53059040,30688356,5.75,2547.91,57.84,57.84,79692054335,62.84,62.84,79692054335 +대원전선,006340,12,2930,2,275,10.36,44304031,1746034,74979175,44304031,10.36,2537.41,59.09,59.09,137012090847,62.37,62.37,137012090847 +상지건설,042940,13,32250,5,-100,-0.31,2296923,9665317,3981814,2296923,-0.31,23.76,57.69,57.69,74317019975,57.87,57.87,74317019975 +우듬지팜,403490,14,1933,5,-87,-4.31,23570422,50655720,45212464,23570422,-4.31,46.53,52.13,52.13,49773716778,56.95,56.95,49773716778 +더즌,462860,15,3625,2,585,19.24,12118140,1488953,23561578,12118140,19.24,813.87,51.43,51.43,44384418508,51.97,51.97,44384418508 +대한제당,001790,16,3730,2,175,4.92,43971162,21737988,89696580,43971162,4.92,202.28,49.02,49.02,170459747978,50.95,50.95,170459747978 +써니전자,004770,17,2105,2,143,7.29,17510954,3975550,36702884,17510954,7.29,440.47,47.71,47.71,38951300760,50.42,50.42,38951300760 +심플랫폼,444530,18,14930,2,510,3.54,3064409,1211036,6241227,3064409,3.54,253.04,49.10,49.10,46468425030,49.87,49.87,46468425030 +TIGER AI반도체핵심공정,471760,19,7890,2,460,6.19,3682878,446687,7900000,3682878,6.19,824.49,46.62,46.62,28600557400,45.88,45.88,28600557400 +브릿지바이오테라퓨틱스,288330,20,1301,2,37,2.93,23275151,76819544,52173036,23275151,2.93,30.30,44.61,44.61,30893553524,45.51,45.51,30893553524 +모티브링크,463480,21,15380,2,1480,10.65,5581186,673288,12390358,5581186,10.65,828.94,45.04,45.04,85937491705,45.10,45.10,85937491705 +한국주철관,000970,22,7850,2,900,12.95,10299537,342588,22800500,10299537,12.95,3006.39,45.17,45.17,80563857100,45.01,45.01,80563857100 +엑스페릭스,317770,23,4855,5,-1495,-23.54,10336120,52492840,25358187,10336120,-23.54,19.69,40.76,40.76,54656519331,44.40,44.40,54656519331 +아이스크림에듀,289010,24,4615,2,140,3.13,5198492,2818256,12864037,5198492,3.13,184.46,40.41,40.41,25128515623,42.33,42.33,25128515623 +흥국화재우,000545,25,11920,5,-2380,-16.64,286003,922844,768000,286003,-16.64,30.99,37.24,37.24,3632809430,39.68,39.68,3632809430 +계룡건설,013580,26,25650,5,-5650,-18.05,3268665,0,8930907,3268665,-18.05,0.00,36.60,36.60,88671189000,38.71,38.71,88671189000 +모헨즈,006920,27,4880,2,45,0.93,4139702,7826160,10920000,4139702,0.93,52.90,37.91,37.91,20530248508,38.53,38.53,20530248508 +신신제약,002800,28,7880,2,1180,17.61,6340743,9908168,15170500,6340743,17.61,64.00,41.80,41.80,46026386050,38.50,38.50,46026386050 +바이오스마트,038460,29,4065,1,935,29.87,10344268,41970,26164438,10344268,29.87,9999.99,39.54,39.54,40600972332,38.17,38.17,40600972332 +팬스타엔터프라이즈,054300,30,834,5,-195,-18.95,22431063,92477744,67006296,22431063,-18.95,24.26,33.48,33.48,19822390452,35.47,35.47,19822390452 diff --git a/top30/20250423/top30-atvtr-20250423-140002.csv b/top30/20250423/top30-atvtr-20250423-140002.csv new file mode 100644 index 000000000000..3ba35b429762 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7110,2,440,6.60,21526659,5872778,15246000,21526659,6.60,366.55,141.20,141.20,169213040640,156.10,156.10,169213040640 +대원전선우,006345,2,4490,2,800,21.68,3855125,18998,2621200,3855125,21.68,9999.99,147.07,147.07,17848344520,151.65,151.65,17848344520 +포바이포,389140,3,21800,5,-7100,-24.57,14195235,293798,11112735,14195235,-24.57,4831.63,127.74,127.74,363958996700,150.24,150.24,363958996700 +한국피아이엠,448900,4,17680,2,370,2.14,6560479,1179345,6004457,6560479,2.14,556.28,109.26,109.26,122579268150,115.47,115.47,122579268150 +SDN,099220,5,1560,5,-109,-6.53,51914098,24044078,56171811,51914098,-6.53,215.91,92.42,92.42,87003405406,99.29,99.29,87003405406 +KODEX 골드선물인버스(H),280940,6,4515,2,185,4.27,618070,295820,650000,618070,4.27,208.93,95.09,95.09,2770026872,94.39,94.39,2770026872 +위너스,479960,7,20900,2,3460,19.84,6549970,289394,6851000,6549970,19.84,2263.34,95.61,95.61,134675676225,94.06,94.06,134675676225 +진영,285800,8,2795,2,165,6.27,15737592,1132770,17477270,15737592,6.27,1389.30,90.05,90.05,44877945661,91.87,91.87,44877945661 +에코바이오,038870,9,4730,5,-860,-15.38,12016959,8372169,14014949,12016959,-15.38,143.53,85.74,85.74,60603845924,91.42,91.42,60603845924 +대동기어,008830,10,22550,2,650,2.97,7805204,7950884,8987520,7805204,2.97,98.17,86.84,86.84,180438950300,89.03,89.03,180438950300 +3S,060310,11,2390,2,130,5.75,30808265,1204453,53059040,30808265,5.75,2557.86,58.06,58.06,79978261594,63.07,63.07,79978261594 +대원전선,006340,12,2930,2,275,10.36,44484348,1746034,74979175,44484348,10.36,2547.74,59.33,59.33,137539399522,62.61,62.61,137539399522 +상지건설,042940,13,31650,5,-700,-2.16,2398427,9665317,3981814,2398427,-2.16,24.81,60.23,60.23,77575772825,61.56,61.56,77575772825 +신신제약,002800,14,7860,2,1160,17.31,9489608,9908168,15170500,9489608,17.31,95.78,62.55,62.55,70509335210,59.13,59.13,70509335210 +우듬지팜,403490,15,1937,5,-83,-4.11,23719477,50655720,45212464,23719477,-4.11,46.82,52.46,52.46,50063402834,57.17,57.17,50063402834 +더즌,462860,16,3750,2,710,23.36,12809603,1488953,23561578,12809603,23.36,860.31,54.37,54.37,46946221514,53.13,53.13,46946221514 +대한제당,001790,17,3760,2,205,5.77,44111642,21737988,89696580,44111642,5.77,202.92,49.18,49.18,170986078338,50.70,50.70,170986078338 +써니전자,004770,18,2105,2,143,7.29,17547021,3975550,36702884,17547021,7.29,441.37,47.81,47.81,39027215202,50.51,50.51,39027215202 +심플랫폼,444530,19,15070,2,650,4.51,3081226,1211036,6241227,3081226,4.51,254.43,49.37,49.37,46719695865,49.67,49.67,46719695865 +한국주철관,000970,20,7780,2,830,11.94,11029444,342588,22800500,11029444,11.94,3219.45,48.37,48.37,86224999645,48.61,48.61,86224999645 +모티브링크,463480,21,15530,2,1630,11.73,5857171,673288,12390358,5857171,11.73,869.94,47.27,47.27,90232116075,46.89,46.89,90232116075 +TIGER AI반도체핵심공정,471760,22,7885,2,455,6.12,3703447,446687,7900000,3703447,6.12,829.09,46.88,46.88,28762754835,46.17,46.17,28762754835 +브릿지바이오테라퓨틱스,288330,23,1293,2,29,2.29,23406955,76819544,52173036,23406955,2.29,30.47,44.86,44.86,31064376055,46.05,46.05,31064376055 +엑스페릭스,317770,24,4825,5,-1525,-24.02,10552561,52492840,25358187,10552561,-24.02,20.10,41.61,41.61,55702632481,45.53,45.53,55702632481 +아이스크림에듀,289010,25,4670,2,195,4.36,5231322,2818256,12864037,5231322,4.36,185.62,40.67,40.67,25280089348,42.08,42.08,25280089348 +흥국화재우,000545,26,11880,5,-2420,-16.92,294964,922844,768000,294964,-16.92,31.96,38.41,38.41,3739786790,40.99,40.99,3739786790 +계룡건설,013580,27,25100,5,-6200,-19.81,3303686,0,8930907,3303686,-19.81,0.00,36.99,36.99,89558046825,39.95,39.95,89558046825 +모헨즈,006920,28,4845,2,10,0.21,4150709,7826160,10920000,4150709,0.21,53.04,38.01,38.01,20583660588,38.91,38.91,20583660588 +바이오스마트,038460,29,4065,1,935,29.87,10345505,41970,26164438,10345505,29.87,9999.99,39.54,39.54,40606000737,38.18,38.18,40606000737 +팬스타엔터프라이즈,054300,30,838,5,-191,-18.56,22589650,92477744,67006296,22589650,-18.56,24.43,33.71,33.71,19954604171,35.54,35.54,19954604171 diff --git a/top30/20250423/top30-atvtr-20250423-141002.csv b/top30/20250423/top30-atvtr-20250423-141002.csv new file mode 100644 index 000000000000..1ca6ad1ed4e1 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4335,2,645,17.48,3909182,18998,2621200,3909182,17.48,9999.99,149.14,149.14,18085945683,159.17,159.17,18085945683 +세명전기,017510,2,7140,2,470,7.05,21552185,5872778,15246000,21552185,7.05,366.98,141.36,141.36,169395440950,155.61,155.61,169395440950 +포바이포,389140,3,22100,5,-6800,-23.53,14401571,293798,11112735,14401571,-23.53,4901.86,129.60,129.60,368559948125,150.07,150.07,368559948125 +한국피아이엠,448900,4,17580,2,270,1.56,6631915,1179345,6004457,6631915,1.56,562.34,110.45,110.45,123839467130,117.32,117.32,123839467130 +SDN,099220,5,1557,5,-112,-6.71,52277276,24044078,56171811,52277276,-6.71,217.42,93.07,93.07,87566533037,100.12,100.12,87566533037 +KODEX 골드선물인버스(H),280940,6,4500,2,170,3.93,631910,295820,650000,631910,3.93,213.61,97.22,97.22,2832373462,96.83,96.83,2832373462 +위너스,479960,7,20700,2,3260,18.69,6664966,289394,6851000,6664966,18.69,2303.08,97.28,97.28,137059933000,96.65,96.65,137059933000 +진영,285800,8,2745,2,115,4.37,15820934,1132770,17477270,15820934,4.37,1396.66,90.52,90.52,45107683209,94.02,94.02,45107683209 +에코바이오,038870,9,4715,5,-875,-15.65,12058618,8372169,14014949,12058618,-15.65,144.03,86.04,86.04,60800672379,92.01,92.01,60800672379 +대동기어,008830,10,22550,2,650,2.97,7822941,7950884,8987520,7822941,2.97,98.39,87.04,87.04,180838313750,89.23,89.23,180838313750 +심플랫폼,444530,11,16430,2,2010,13.94,5310914,1211036,6241227,5310914,13.94,438.54,85.09,85.09,82744989260,80.69,80.69,82744989260 +신신제약,002800,12,7820,2,1120,16.72,11006099,9908168,15170500,11006099,16.72,111.08,72.55,72.55,82452474905,69.50,69.50,82452474905 +대원전선,006340,13,2915,2,260,9.79,44720585,1746034,74979175,44720585,9.79,2561.27,59.64,59.64,138228193096,63.24,63.24,138228193096 +3S,060310,14,2390,2,130,5.75,30869098,1204453,53059040,30869098,5.75,2562.91,58.18,58.18,80123717929,63.18,63.18,80123717929 +상지건설,042940,15,31600,5,-750,-2.32,2418644,9665317,3981814,2418644,-2.32,25.02,60.74,60.74,78215874950,62.16,62.16,78215874950 +우듬지팜,403490,16,1943,5,-77,-3.81,23865604,50655720,45212464,23865604,-3.81,47.11,52.79,52.79,50347101758,57.31,57.31,50347101758 +더즌,462860,17,3655,2,615,20.23,13103292,1488953,23561578,13103292,20.23,880.03,55.61,55.61,48027764339,55.77,55.77,48027764339 +한국주철관,000970,18,7900,2,950,13.67,11764938,342588,22800500,11764938,13.67,3434.14,51.60,51.60,92084501875,51.12,51.12,92084501875 +대한제당,001790,19,3765,2,210,5.91,44511563,21737988,89696580,44511563,5.91,204.76,49.62,49.62,172498746487,51.08,51.08,172498746487 +써니전자,004770,20,2105,2,143,7.29,17625148,3975550,36702884,17625148,7.29,443.34,48.02,48.02,39191229312,50.73,50.73,39191229312 +모티브링크,463480,21,15490,2,1590,11.44,6044619,673288,12390358,6044619,11.44,897.78,48.78,48.78,93156535350,48.54,48.54,93156535350 +브릿지바이오테라퓨틱스,288330,22,1289,2,25,1.98,23739775,76819544,52173036,23739775,1.98,30.90,45.50,45.50,31493147609,46.83,46.83,31493147609 +TIGER AI반도체핵심공정,471760,23,7865,2,435,5.85,3728027,446687,7900000,3728027,5.85,834.59,47.19,47.19,28956230210,46.60,46.60,28956230210 +엑스페릭스,317770,24,4870,5,-1480,-23.31,10720895,52492840,25358187,10720895,-23.31,20.42,42.28,42.28,56523601481,45.77,45.77,56523601481 +아이스크림에듀,289010,25,4655,2,180,4.02,5242237,2818256,12864037,5242237,4.02,186.01,40.75,40.75,25331137865,42.30,42.30,25331137865 +흥국화재우,000545,26,11920,5,-2380,-16.64,297241,922844,768000,297241,-16.64,32.21,38.70,38.70,3766852910,41.15,41.15,3766852910 +계룡건설,013580,27,24900,5,-6400,-20.45,3323638,0,8930907,3323638,-20.45,0.00,37.22,37.22,90057321975,40.50,40.50,90057321975 +모헨즈,006920,28,4835,3,0,0.00,4159994,7826160,10920000,4159994,0.00,53.15,38.10,38.10,20628594948,39.07,39.07,20628594948 +바이오스마트,038460,29,4065,1,935,29.87,10346234,41970,26164438,10346234,29.87,9999.99,39.54,39.54,40608964122,38.18,38.18,40608964122 +팬스타엔터프라이즈,054300,30,835,5,-194,-18.85,22921313,92477744,67006296,22921313,-18.85,24.79,34.21,34.21,20230396105,36.16,36.16,20230396105 diff --git a/top30/20250423/top30-atvtr-20250423-142002.csv b/top30/20250423/top30-atvtr-20250423-142002.csv new file mode 100644 index 000000000000..125ed8ce1bba --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4195,2,505,13.69,4062677,18998,2621200,4062677,13.69,9999.99,154.99,154.99,18730173223,170.34,170.34,18730173223 +세명전기,017510,2,7070,2,400,6.00,21638268,5872778,15246000,21638268,6.00,368.45,141.93,141.93,170004872150,157.72,157.72,170004872150 +포바이포,389140,3,22150,5,-6750,-23.36,14560489,293798,11112735,14560489,-23.36,4955.95,131.03,131.03,372048846375,151.15,151.15,372048846375 +한국피아이엠,448900,4,17500,2,190,1.10,6699344,1179345,6004457,6699344,1.10,568.06,111.57,111.57,125021281700,118.98,118.98,125021281700 +심플랫폼,444530,5,17200,2,2780,19.28,7122650,1211036,6241227,7122650,19.28,588.15,114.12,114.12,113392891965,105.63,105.63,113392891965 +SDN,099220,6,1540,5,-129,-7.73,52385644,24044078,56171811,52385644,-7.73,217.87,93.26,93.26,87733964011,101.42,101.42,87733964011 +위너스,479960,7,20775,2,3335,19.12,6736856,289394,6851000,6736856,19.12,2327.92,98.33,98.33,138552094000,97.35,97.35,138552094000 +KODEX 골드선물인버스(H),280940,8,4500,2,170,3.93,632010,295820,650000,632010,3.93,213.65,97.23,97.23,2832823462,96.85,96.85,2832823462 +진영,285800,9,2760,2,130,4.94,15991909,1132770,17477270,15991909,4.94,1411.75,91.50,91.50,45585307779,94.50,94.50,45585307779 +에코바이오,038870,10,4720,5,-870,-15.56,12091521,8372169,14014949,12091521,-15.56,144.43,86.28,86.28,60955528529,92.15,92.15,60955528529 +대동기어,008830,11,22500,2,600,2.74,7835835,7950884,8987520,7835835,2.74,98.55,87.19,87.19,181128781700,89.57,89.57,181128781700 +신신제약,002800,12,7690,2,990,14.78,12319690,9908168,15170500,12319690,14.78,124.34,81.21,81.21,92555532320,79.34,79.34,92555532320 +대원전선,006340,13,2905,2,250,9.42,44899927,1746034,74979175,44899927,9.42,2571.54,59.88,59.88,138749531101,63.70,63.70,138749531101 +3S,060310,14,2385,2,125,5.53,30931492,1204453,53059040,30931492,5.53,2568.09,58.30,58.30,80272664524,63.43,63.43,80272664524 +상지건설,042940,15,32000,5,-350,-1.08,2465918,9665317,3981814,2465918,-1.08,25.51,61.93,61.93,79730423425,62.57,62.57,79730423425 +우듬지팜,403490,16,1945,5,-75,-3.71,24277090,50655720,45212464,24277090,-3.71,47.93,53.70,53.70,51155185245,58.17,58.17,51155185245 +더즌,462860,17,3600,2,560,18.42,13283104,1488953,23561578,13283104,18.42,892.11,56.38,56.38,48676645780,57.39,57.39,48676645780 +한국주철관,000970,18,7730,2,780,11.22,12159206,342588,22800500,12159206,11.22,3549.22,53.33,53.33,95151002550,53.99,53.99,95151002550 +대한제당,001790,19,3770,2,215,6.05,44679770,21737988,89696580,44679770,6.05,205.54,49.81,49.81,173133425461,51.20,51.20,173133425461 +써니전자,004770,20,2100,2,138,7.03,17703893,3975550,36702884,17703893,7.03,445.32,48.24,48.24,39356626842,51.06,51.06,39356626842 +모티브링크,463480,21,15670,2,1770,12.73,6271846,673288,12390358,6271846,12.73,931.53,50.62,50.62,96715286595,49.81,49.81,96715286595 +브릿지바이오테라퓨틱스,288330,22,1288,2,24,1.90,23787388,76819544,52173036,23787388,1.90,30.97,45.59,45.59,31554485965,46.96,46.96,31554485965 +TIGER AI반도체핵심공정,471760,23,7865,2,435,5.85,3738121,446687,7900000,3738121,5.85,836.85,47.32,47.32,29035667270,46.73,46.73,29035667270 +엑스페릭스,317770,24,4835,5,-1515,-23.86,10806960,52492840,25358187,10806960,-23.86,20.59,42.62,42.62,56940925426,46.44,46.44,56940925426 +아이스크림에듀,289010,25,4630,2,155,3.46,5263774,2818256,12864037,5263774,3.46,186.77,40.92,40.92,25430817857,42.70,42.70,25430817857 +흥국화재우,000545,26,12020,5,-2280,-15.94,301752,922844,768000,301752,-15.94,32.70,39.29,39.29,3820864680,41.39,41.39,3820864680 +계룡건설,013580,27,24850,5,-6450,-20.61,3350225,0,8930907,3350225,-20.61,0.00,37.51,37.51,90715872975,40.88,40.88,90715872975 +모헨즈,006920,28,4850,2,15,0.31,4170711,7826160,10920000,4170711,0.31,53.29,38.19,38.19,20680372753,39.05,39.05,20680372753 +바이오스마트,038460,29,4065,1,935,29.87,10346479,41970,26164438,10346479,29.87,9999.99,39.54,39.54,40609960047,38.18,38.18,40609960047 +팬스타엔터프라이즈,054300,30,827,5,-202,-19.63,23095455,92477744,67006296,23095455,-19.63,24.97,34.47,34.47,20374959750,36.77,36.77,20374959750 diff --git a/top30/20250423/top30-atvtr-20250423-143002.csv b/top30/20250423/top30-atvtr-20250423-143002.csv new file mode 100644 index 000000000000..11a839ebc605 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4125,2,435,11.79,4145259,18998,2621200,4145259,11.79,9999.99,158.14,158.14,19069626490,176.37,176.37,19069626490 +세명전기,017510,2,7050,2,380,5.70,21723240,5872778,15246000,21723240,5.70,369.90,142.48,142.48,170604327665,158.72,158.72,170604327665 +포바이포,389140,3,21800,5,-7100,-24.57,14650076,293798,11112735,14650076,-24.57,4986.45,131.83,131.83,374018520150,154.39,154.39,374018520150 +심플랫폼,444530,4,17070,2,2650,18.38,8778984,1211036,6241227,8778984,18.38,724.92,140.66,140.66,141857316595,133.15,133.15,141857316595 +한국피아이엠,448900,5,17630,2,320,1.85,6731677,1179345,6004457,6731677,1.85,570.80,112.11,112.11,125590695210,118.64,118.64,125590695210 +SDN,099220,6,1539,5,-130,-7.79,52526905,24044078,56171811,52526905,-7.79,218.46,93.51,93.51,87951307695,101.74,101.74,87951307695 +위너스,479960,7,20850,2,3410,19.55,6809580,289394,6851000,6809580,19.55,2353.05,99.40,99.40,140066771375,98.06,98.06,140066771375 +KODEX 골드선물인버스(H),280940,8,4505,2,175,4.04,632612,295820,650000,632612,4.04,213.85,97.32,97.32,2835533567,96.83,96.83,2835533567 +진영,285800,9,2755,2,125,4.75,16038005,1132770,17477270,16038005,4.75,1415.82,91.76,91.76,45712305324,94.94,94.94,45712305324 +에코바이오,038870,10,4725,5,-865,-15.47,12109906,8372169,14014949,12109906,-15.47,144.64,86.41,86.41,61042456209,92.18,92.18,61042456209 +대동기어,008830,11,22675,2,775,3.54,7905033,7950884,8987520,7905033,3.54,99.42,87.96,87.96,182702346400,89.65,89.65,182702346400 +신신제약,002800,12,7630,2,930,13.88,13100592,9908168,15170500,13100592,13.88,132.22,86.36,86.36,98530213660,85.12,85.12,98530213660 +3S,060310,13,2380,2,120,5.31,31261762,1204453,53059040,31261762,5.31,2595.52,58.92,58.92,81053556901,64.19,64.19,81053556901 +대원전선,006340,14,2900,2,245,9.23,45068157,1746034,74979175,45068157,9.23,2581.17,60.11,60.11,139238319334,64.04,64.04,139238319334 +상지건설,042940,15,32100,5,-250,-0.77,2509824,9665317,3981814,2509824,-0.77,25.97,63.03,63.03,81134348125,63.48,63.48,81134348125 +우듬지팜,403490,16,1962,5,-58,-2.87,24410722,50655720,45212464,24410722,-2.87,48.19,53.99,53.99,51416190434,57.96,57.96,51416190434 +더즌,462860,17,3595,2,555,18.26,13383501,1488953,23561578,13383501,18.26,898.85,56.80,56.80,49037911749,57.89,57.89,49037911749 +한국주철관,000970,18,7750,2,800,11.51,12443057,342588,22800500,12443057,11.51,3632.08,54.57,54.57,97370567580,55.10,55.10,97370567580 +써니전자,004770,19,2055,2,93,4.74,17967765,3975550,36702884,17967765,4.74,451.96,48.95,48.95,39901674372,52.90,52.90,39901674372 +대한제당,001790,20,3740,2,185,5.20,44894794,21737988,89696580,44894794,5.20,206.53,50.05,50.05,173939438686,51.85,51.85,173939438686 +모티브링크,463480,21,15680,2,1780,12.81,6406187,673288,12390358,6406187,12.81,951.48,51.70,51.70,98819567150,50.86,50.86,98819567150 +브릿지바이오테라퓨틱스,288330,22,1286,2,22,1.74,23932478,76819544,52173036,23932478,1.74,31.15,45.87,45.87,31741253657,47.31,47.31,31741253657 +엑스페릭스,317770,23,4825,5,-1525,-24.02,10903155,52492840,25358187,10903155,-24.02,20.77,43.00,43.00,57404605634,46.92,46.92,57404605634 +TIGER AI반도체핵심공정,471760,24,7890,2,460,6.19,3757098,446687,7900000,3757098,6.19,841.10,47.56,47.56,29185387220,46.82,46.82,29185387220 +아이스크림에듀,289010,25,4635,2,160,3.58,5271919,2818256,12864037,5271919,3.58,187.06,40.98,40.98,25468583627,42.71,42.71,25468583627 +흥국화재우,000545,26,11940,5,-2360,-16.50,305256,922844,768000,305256,-16.50,33.08,39.75,39.75,3862716700,42.12,42.12,3862716700 +계룡건설,013580,27,24950,5,-6350,-20.29,3370766,0,8930907,3370766,-20.29,0.00,37.74,37.74,91225404325,40.94,40.94,91225404325 +모헨즈,006920,28,4875,2,40,0.83,4180355,7826160,10920000,4180355,0.83,53.42,38.28,38.28,20727343228,38.94,38.94,20727343228 +바이오스마트,038460,29,4065,1,935,29.87,10352267,41970,26164438,10352267,29.87,9999.99,39.57,39.57,40633488267,38.20,38.20,40633488267 +팬스타엔터프라이즈,054300,30,828,5,-201,-19.53,23224391,92477744,67006296,23224391,-19.53,25.11,34.66,34.66,20481980472,36.92,36.92,20481980472 diff --git a/top30/20250423/top30-atvtr-20250423-144001.csv b/top30/20250423/top30-atvtr-20250423-144001.csv new file mode 100644 index 000000000000..b228d2ebeaaa --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4175,2,485,13.14,4189292,18998,2621200,4189292,13.14,9999.99,159.82,159.82,19251757817,175.92,175.92,19251757817 +포바이포,389140,2,21400,5,-7500,-25.95,14969954,293798,11112735,14969954,-25.95,5095.32,134.71,134.71,380891886000,160.16,160.16,380891886000 +세명전기,017510,3,7070,2,400,6.00,21789379,5872778,15246000,21789379,6.00,371.02,142.92,142.92,171070952105,158.71,158.71,171070952105 +심플랫폼,444530,4,17560,2,3140,21.78,10027270,1211036,6241227,10027270,21.78,827.99,160.66,160.66,163526045390,149.21,149.21,163526045390 +한국피아이엠,448900,5,17500,2,190,1.10,6764196,1179345,6004457,6764196,1.10,573.56,112.65,112.65,126161569825,120.06,120.06,126161569825 +SDN,099220,6,1548,5,-121,-7.25,52682867,24044078,56171811,52682867,-7.25,219.11,93.79,93.79,88193362171,101.43,101.43,88193362171 +KODEX 골드선물인버스(H),280940,7,4505,2,175,4.04,661072,295820,650000,661072,4.04,223.47,101.70,101.70,2963743357,101.21,101.21,2963743357 +위너스,479960,8,21100,2,3660,20.99,7035462,289394,6851000,7035462,20.99,2431.10,102.69,102.69,144846380475,100.20,100.20,144846380475 +진영,285800,9,2740,2,110,4.18,16076177,1132770,17477270,16076177,4.18,1419.19,91.98,91.98,45816716639,95.68,95.68,45816716639 +신신제약,002800,10,7430,2,730,10.90,13891409,9908168,15170500,13891409,10.90,140.20,91.57,91.57,104396832055,92.62,92.62,104396832055 +에코바이오,038870,11,4730,5,-860,-15.38,12139464,8372169,14014949,12139464,-15.38,145.00,86.62,86.62,61182070314,92.29,92.29,61182070314 +대동기어,008830,12,22650,2,750,3.42,7930643,7950884,8987520,7930643,3.42,99.75,88.24,88.24,183284900100,90.04,90.04,183284900100 +상지건설,042940,13,31800,5,-550,-1.70,2539337,9665317,3981814,2539337,-1.70,26.27,63.77,63.77,82075711150,64.82,64.82,82075711150 +대원전선,006340,14,2900,2,245,9.23,45210070,1746034,74979175,45210070,9.23,2589.30,60.30,60.30,139650346595,64.22,64.22,139650346595 +3S,060310,15,2395,2,135,5.97,31313225,1204453,53059040,31313225,5.97,2599.79,59.02,59.02,81176695415,63.88,63.88,81176695415 +더즌,462860,16,3550,2,510,16.78,13496190,1488953,23561578,13496190,16.78,906.42,57.28,57.28,49441790831,59.11,59.11,49441790831 +한국주철관,000970,17,7530,2,580,8.35,12871684,342588,22800500,12871684,8.35,3757.19,56.45,56.45,100642108665,58.62,58.62,100642108665 +우듬지팜,403490,18,1961,5,-59,-2.92,24565230,50655720,45212464,24565230,-2.92,48.49,54.33,54.33,51719853011,58.33,58.33,51719853011 +써니전자,004770,19,2065,2,103,5.25,18037982,3975550,36702884,18037982,5.25,453.72,49.15,49.15,40046294616,52.84,52.84,40046294616 +모티브링크,463480,20,15610,2,1710,12.30,6485311,673288,12390358,6485311,12.30,963.23,52.34,52.34,100053150325,51.73,51.73,100053150325 +대한제당,001790,21,3785,2,230,6.47,45237208,21737988,89696580,45237208,6.47,208.10,50.43,50.43,175230229848,51.61,51.61,175230229848 +엑스페릭스,317770,22,4785,5,-1565,-24.65,11043977,52492840,25358187,11043977,-24.65,21.04,43.55,43.55,58082572258,47.87,47.87,58082572258 +브릿지바이오테라퓨틱스,288330,23,1287,2,23,1.82,24171491,76819544,52173036,24171491,1.82,31.47,46.33,46.33,32048559408,47.73,47.73,32048559408 +TIGER AI반도체핵심공정,471760,24,7890,2,460,6.19,3767812,446687,7900000,3767812,6.19,843.50,47.69,47.69,29269922405,46.96,46.96,29269922405 +아이스크림에듀,289010,25,4680,2,205,4.58,5290942,2818256,12864037,5290942,4.58,187.74,41.13,41.13,25557126612,42.45,42.45,25557126612 +흥국화재우,000545,26,12060,5,-2240,-15.66,308579,922844,768000,308579,-15.66,33.44,40.18,40.18,3902814210,42.14,42.14,3902814210 +계룡건설,013580,27,24750,5,-6550,-20.93,3389906,0,8930907,3389906,-20.93,0.00,37.96,37.96,91701462850,41.49,41.49,91701462850 +모헨즈,006920,28,4875,2,40,0.83,4194615,7826160,10920000,4194615,0.83,53.60,38.41,38.41,20796584128,39.07,39.07,20796584128 +바이오스마트,038460,29,4065,1,935,29.87,10354569,41970,26164438,10354569,29.87,9999.99,39.57,39.57,40642845897,38.21,38.21,40642845897 +팬스타엔터프라이즈,054300,30,828,5,-201,-19.53,23517005,92477744,67006296,23517005,-19.53,25.43,35.10,35.10,20723496745,37.35,37.35,20723496745 diff --git a/top30/20250423/top30-atvtr-20250423-145002.csv b/top30/20250423/top30-atvtr-20250423-145002.csv new file mode 100644 index 000000000000..b660d8c4aa79 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4240,2,550,14.91,4246655,18998,2621200,4246655,14.91,9999.99,162.01,162.01,19495927191,175.42,175.42,19495927191 +심플랫폼,444530,2,16680,2,2260,15.67,11096089,1211036,6241227,11096089,15.67,916.25,177.79,177.79,181774950010,174.61,174.61,181774950010 +포바이포,389140,3,21550,5,-7350,-25.43,15180911,293798,11112735,15180911,-25.43,5167.13,136.61,136.61,385438864025,160.95,160.95,385438864025 +세명전기,017510,4,7020,2,350,5.25,21850526,5872778,15246000,21850526,5.25,372.06,143.32,143.32,171502471505,160.24,160.24,171502471505 +한국피아이엠,448900,5,17440,2,130,0.75,6815963,1179345,6004457,6815963,0.75,577.94,113.52,113.52,127064065955,121.34,121.34,127064065955 +신신제약,002800,6,7010,2,310,4.63,14647064,9908168,15170500,14647064,4.63,147.83,96.55,96.55,109786048915,103.24,103.24,109786048915 +위너스,479960,7,20750,2,3310,18.98,7113753,289394,6851000,7113753,18.98,2458.16,103.84,103.84,146485453150,103.04,103.04,146485453150 +KODEX 골드선물인버스(H),280940,8,4525,2,195,4.50,664951,295820,650000,664951,4.50,224.78,102.30,102.30,2981271274,101.36,101.36,2981271274 +SDN,099220,9,1554,5,-115,-6.89,52817183,24044078,56171811,52817183,-6.89,219.67,94.03,94.03,88401223541,101.27,101.27,88401223541 +진영,285800,10,2740,2,110,4.18,16111435,1132770,17477270,16111435,4.18,1422.30,92.19,92.19,45913623106,95.88,95.88,45913623106 +에코바이오,038870,11,4745,5,-845,-15.12,12170440,8372169,14014949,12170440,-15.12,145.37,86.84,86.84,61328496204,92.22,92.22,61328496204 +대동기어,008830,12,22600,2,700,3.20,7964754,7950884,8987520,7964754,3.20,100.17,88.62,88.62,184056476700,90.62,90.62,184056476700 +상지건설,042940,13,32100,5,-250,-0.77,2568309,9665317,3981814,2568309,-0.77,26.57,64.50,64.50,82995729850,64.93,64.93,82995729850 +대원전선,006340,14,2895,2,240,9.04,45356914,1746034,74979175,45356914,9.04,2597.71,60.49,60.49,140076421437,64.53,64.53,140076421437 +3S,060310,15,2402,2,142,6.28,31383619,1204453,53059040,31383619,6.28,2605.63,59.15,59.15,81345341414,63.83,63.83,81345341414 +더즌,462860,16,3500,2,460,15.13,13788681,1488953,23561578,13788681,15.13,926.07,58.52,58.52,50476711229,61.21,61.21,50476711229 +한국주철관,000970,17,7440,2,490,7.05,13150500,342588,22800500,13150500,7.05,3838.58,57.68,57.68,102720298140,60.55,60.55,102720298140 +우듬지팜,403490,18,1995,5,-25,-1.24,24842931,50655720,45212464,24842931,-1.24,49.04,54.95,54.95,52271050192,57.95,57.95,52271050192 +써니전자,004770,19,2075,2,113,5.76,18076903,3975550,36702884,18076903,5.76,454.70,49.25,49.25,40127039256,52.69,52.69,40127039256 +모티브링크,463480,20,15510,2,1610,11.58,6554066,673288,12390358,6554066,11.58,973.44,52.90,52.90,101123015120,52.62,52.62,101123015120 +대한제당,001790,21,3740,2,185,5.20,45426284,21737988,89696580,45426284,5.20,208.97,50.64,50.64,175940449745,52.45,52.45,175940449745 +브릿지바이오테라퓨틱스,288330,22,1287,2,23,1.82,24260409,76819544,52173036,24260409,1.82,31.58,46.50,46.50,32163085662,47.90,47.90,32163085662 +TIGER AI반도체핵심공정,471760,23,7900,2,470,6.33,3795135,446687,7900000,3795135,6.33,849.62,48.04,48.04,29485726945,47.25,47.25,29485726945 +엑스페릭스,317770,24,4970,5,-1380,-21.73,11184123,52492840,25358187,11184123,-21.73,21.31,44.10,44.10,58765727695,46.63,46.63,58765727695 +아이스크림에듀,289010,25,4660,2,185,4.13,5308215,2818256,12864037,5308215,4.13,188.35,41.26,41.26,25637794592,42.77,42.77,25637794592 +흥국화재우,000545,26,12040,5,-2260,-15.80,311198,922844,768000,311198,-15.80,33.72,40.52,40.52,3934281400,42.55,42.55,3934281400 +계룡건설,013580,27,24600,5,-6700,-21.41,3410717,0,8930907,3410717,-21.41,0.00,38.19,38.19,92216439400,41.97,41.97,92216439400 +동양철관,008970,28,1754,2,119,7.28,66423533,25665104,158844223,66423533,7.28,258.81,41.82,41.82,112728283542,40.46,40.46,112728283542 +모헨즈,006920,29,4830,5,-5,-0.10,4224369,7826160,10920000,4224369,-0.10,53.98,38.68,38.68,20941763778,39.70,39.70,20941763778 +미트박스,475460,30,15380,2,930,6.44,2302279,4622181,5587025,2302279,6.44,49.81,41.21,41.21,33949336250,39.51,39.51,33949336250 diff --git a/top30/20250423/top30-atvtr-20250423-150002.csv b/top30/20250423/top30-atvtr-20250423-150002.csv new file mode 100644 index 000000000000..ade2fac7e5bc --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,16400,2,1980,13.73,11830963,1211036,6241227,11830963,13.73,976.93,189.56,189.56,194113658845,189.65,189.65,194113658845 +대원전선우,006345,2,4095,2,405,10.98,4277051,18998,2621200,4277051,10.98,9999.99,163.17,163.17,19622712433,182.81,182.81,19622712433 +포바이포,389140,3,20950,5,-7950,-27.51,15570731,293798,11112735,15570731,-27.51,5299.81,140.12,140.12,393684590050,169.10,169.10,393684590050 +세명전기,017510,4,7000,2,330,4.95,22040226,5872778,15246000,22040226,4.95,375.29,144.56,144.56,172830063005,161.94,161.94,172830063005 +한국피아이엠,448900,5,17330,2,20,0.12,6852524,1179345,6004457,6852524,0.12,581.04,114.12,114.12,127699575450,122.72,122.72,127699575450 +신신제약,002800,6,6990,2,290,4.33,14870755,9908168,15170500,14870755,4.33,150.09,98.02,98.02,111358269820,105.01,105.01,111358269820 +SDN,099220,7,1533,5,-136,-8.15,52991703,24044078,56171811,52991703,-8.15,220.39,94.34,94.34,88670146825,102.97,102.97,88670146825 +KODEX 골드선물인버스(H),280940,8,4535,2,205,4.73,674554,295820,650000,674554,4.73,228.03,103.78,103.78,3024806374,102.61,102.61,3024806374 +위너스,479960,9,21600,2,4160,23.85,7297900,289394,6851000,7297900,23.85,2521.79,106.52,106.52,150414578600,101.64,101.64,150414578600 +진영,285800,10,2720,2,90,3.42,16189510,1132770,17477270,16189510,3.42,1429.20,92.63,92.63,46125106723,97.03,97.03,46125106723 +에코바이오,038870,11,4765,5,-825,-14.76,12215563,8372169,14014949,12215563,-14.76,145.91,87.16,87.16,61542650076,92.16,92.16,61542650076 +대동기어,008830,12,22600,2,700,3.20,7994114,7950884,8987520,7994114,3.20,100.54,88.95,88.95,184718762450,90.94,90.94,184718762450 +상지건설,042940,13,31750,5,-600,-1.85,2630875,9665317,3981814,2630875,-1.85,27.22,66.07,66.07,84992259900,67.23,67.23,84992259900 +대원전선,006340,14,2895,2,240,9.04,45527920,1746034,74979175,45527920,9.04,2607.50,60.72,60.72,140570974235,64.76,64.76,140570974235 +3S,060310,15,2425,2,165,7.30,31884128,1204453,53059040,31884128,7.30,2647.19,60.09,60.09,82568369480,64.17,64.17,82568369480 +한국주철관,000970,16,7270,2,320,4.60,13491965,342588,22800500,13491965,4.60,3938.25,59.17,59.17,105206631330,63.47,63.47,105206631330 +더즌,462860,17,3495,2,455,14.97,13909387,1488953,23561578,13909387,14.97,934.17,59.03,59.03,50901585182,61.81,61.81,50901585182 +우듬지팜,403490,18,2005,5,-15,-0.74,25248055,50655720,45212464,25248055,-0.74,49.84,55.84,55.84,53080509560,58.55,58.55,53080509560 +써니전자,004770,19,2055,2,93,4.74,18153291,3975550,36702884,18153291,4.74,456.62,49.46,49.46,40284516118,53.41,53.41,40284516118 +모티브링크,463480,20,15500,2,1600,11.51,6639081,673288,12390358,6639081,11.51,986.07,53.58,53.58,102436886705,53.34,53.34,102436886705 +대한제당,001790,21,3755,2,200,5.63,45597820,21737988,89696580,45597820,5.63,209.76,50.84,50.84,176583350848,52.43,52.43,176583350848 +브릿지바이오테라퓨틱스,288330,22,1292,2,28,2.22,24425364,76819544,52173036,24425364,2.22,31.80,46.82,46.82,32375718467,48.03,48.03,32375718467 +엑스페릭스,317770,23,4935,5,-1415,-22.28,11447533,52492840,25358187,11447533,-22.28,21.81,45.14,45.14,60071554371,48.00,48.00,60071554371 +TIGER AI반도체핵심공정,471760,24,7915,2,485,6.53,3850799,446687,7900000,3850799,6.53,862.08,48.74,48.74,29925716965,47.86,47.86,29925716965 +동양철관,008970,25,1767,2,132,8.07,73362442,25665104,158844223,73362442,8.07,285.85,46.19,46.19,124914945787,44.50,44.50,124914945787 +미트박스,475460,26,15280,2,830,5.74,2544056,4622181,5587025,2544056,5.74,55.04,45.54,45.54,37673676150,44.13,44.13,37673676150 +흥국화재우,000545,27,12030,5,-2270,-15.87,314853,922844,768000,314853,-15.87,34.12,41.00,41.00,3978061430,43.06,43.06,3978061430 +아이스크림에듀,289010,28,4650,2,175,3.91,5322516,2818256,12864037,5322516,3.91,188.86,41.38,41.38,25704328547,42.97,42.97,25704328547 +계룡건설,013580,29,24600,5,-6700,-21.41,3445883,0,8930907,3445883,-21.41,0.00,38.58,38.58,93082121350,42.37,42.37,93082121350 +모헨즈,006920,30,4882,2,47,0.97,4271409,7826160,10920000,4271409,0.97,54.58,39.12,39.12,21172634913,39.71,39.71,21172634913 diff --git a/top30/20250423/top30-atvtr-20250423-151002.csv b/top30/20250423/top30-atvtr-20250423-151002.csv new file mode 100644 index 000000000000..a61fa91370ba --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,16440,2,2020,14.01,12489473,1211036,6241227,12489473,14.01,1031.30,200.11,200.11,204918785455,199.71,199.71,204918785455 +대원전선우,006345,2,4000,2,310,8.40,4337236,18998,2621200,4337236,8.40,9999.99,165.47,165.47,19866776268,189.48,189.48,19866776268 +포바이포,389140,3,20700,5,-8200,-28.37,16058311,293798,11112735,16058311,-28.37,5465.77,144.50,144.50,403740404175,175.51,175.51,403740404175 +세명전기,017510,4,6980,2,310,4.65,22179583,5872778,15246000,22179583,4.65,377.67,145.48,145.48,173800574515,163.32,163.32,173800574515 +한국피아이엠,448900,5,17320,2,10,0.06,6902607,1179345,6004457,6902607,0.06,585.29,114.96,114.96,128566665325,123.63,123.63,128566665325 +신신제약,002800,6,6940,2,240,3.58,15146396,9908168,15170500,15146396,3.58,152.87,99.84,99.84,113273382670,107.59,107.59,113273382670 +위너스,479960,7,22650,1,5210,29.87,8031432,289394,6851000,8031432,29.87,2775.26,117.23,117.23,166848796050,107.52,107.52,166848796050 +SDN,099220,8,1567,5,-102,-6.11,54389431,24044078,56171811,54389431,-6.11,226.21,96.83,96.83,90877733448,103.25,103.25,90877733448 +KODEX 골드선물인버스(H),280940,9,4535,2,205,4.73,678364,295820,650000,678364,4.73,229.32,104.36,104.36,3042086234,103.20,103.20,3042086234 +진영,285800,10,2665,2,35,1.33,16261440,1132770,17477270,16261440,1.33,1435.55,93.04,93.04,46318442637,99.45,99.45,46318442637 +에코바이오,038870,11,4720,5,-870,-15.56,12312907,8372169,14014949,12312907,-15.56,147.07,87.86,87.86,62004242190,93.73,93.73,62004242190 +대동기어,008830,12,22650,2,750,3.42,8027361,7950884,8987520,8027361,3.42,100.96,89.32,89.32,185472879500,91.11,91.11,185472879500 +상지건설,042940,13,30750,5,-1600,-4.95,2723855,9665317,3981814,2723855,-4.95,28.18,68.41,68.41,87897074500,71.79,71.79,87897074500 +대원전선,006340,14,2890,2,235,8.85,45687829,1746034,74979175,45687829,8.85,2616.66,60.93,60.93,141033188948,65.09,65.09,141033188948 +3S,060310,15,2415,2,155,6.86,32030646,1204453,53059040,32030646,6.86,2659.35,60.37,60.37,82922768079,64.71,64.71,82922768079 +한국주철관,000970,16,7320,2,370,5.32,13611434,342588,22800500,13611434,5.32,3973.12,59.70,59.70,106078787430,63.56,63.56,106078787430 +더즌,462860,17,3500,2,460,15.13,14016182,1488953,23561578,14016182,15.13,941.34,59.49,59.49,51276611139,62.18,62.18,51276611139 +우듬지팜,403490,18,1994,5,-26,-1.29,25392036,50655720,45212464,25392036,-1.29,50.13,56.16,56.16,53367884381,59.20,59.20,53367884381 +모티브링크,463480,19,15570,2,1670,12.01,6786435,673288,12390358,6786435,12.01,1007.95,54.77,54.77,104738984795,54.29,54.29,104738984795 +써니전자,004770,20,2055,2,93,4.74,18245868,3975550,36702884,18245868,4.74,458.95,49.71,49.71,40474760932,53.66,53.66,40474760932 +대한제당,001790,21,3780,2,225,6.33,45792952,21737988,89696580,45792952,6.33,210.66,51.05,51.05,177316012892,52.30,52.30,177316012892 +브릿지바이오테라퓨틱스,288330,22,1267,2,3,0.24,25368434,76819544,52173036,25368434,0.24,33.02,48.62,48.62,33576984619,50.79,50.79,33576984619 +엑스페릭스,317770,23,4905,5,-1445,-22.76,11602350,52492840,25358187,11602350,-22.76,22.10,45.75,45.75,60837133235,48.91,48.91,60837133235 +TIGER AI반도체핵심공정,471760,24,7910,2,480,6.46,3862818,446687,7900000,3862818,6.46,864.77,48.90,48.90,30020834976,48.04,48.04,30020834976 +동양철관,008970,25,1762,2,127,7.77,78599315,25665104,158844223,78599315,7.77,306.25,49.48,49.48,134158811508,47.93,47.93,134158811508 +미트박스,475460,26,15140,2,690,4.78,2642772,4622181,5587025,2642772,4.78,57.18,47.30,47.30,39176471275,46.31,46.31,39176471275 +흥국화재우,000545,27,12000,5,-2300,-16.08,317108,922844,768000,317108,-16.08,34.36,41.29,41.29,4005100280,43.46,43.46,4005100280 +계룡건설,013580,28,24350,5,-6950,-22.20,3500347,0,8930907,3500347,-22.20,0.00,39.19,39.19,94413619450,43.42,43.42,94413619450 +아이스크림에듀,289010,29,4630,2,155,3.46,5347807,2818256,12864037,5347807,3.46,189.76,41.57,41.57,25821739899,43.35,43.35,25821739899 +모헨즈,006920,30,4835,3,0,0.00,4315138,7826160,10920000,4315138,0.00,55.14,39.52,39.52,21386168370,40.51,40.51,21386168370 diff --git a/top30/20250423/top30-atvtr-20250423-152002.csv b/top30/20250423/top30-atvtr-20250423-152002.csv new file mode 100644 index 000000000000..929bf2e83fd1 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13157394,1211036,6241227,13157394,18.10,1086.46,210.81,210.81,216073027845,203.29,203.29,216073027845 +대원전선우,006345,2,4005,2,315,8.54,4386067,18998,2621200,4386067,8.54,9999.99,167.33,167.33,20062303293,191.11,191.11,20062303293 +포바이포,389140,3,21050,5,-7850,-27.16,16367438,293798,11112735,16367438,-27.16,5570.98,147.29,147.29,410187133175,175.35,175.35,410187133175 +세명전기,017510,4,6990,2,320,4.80,22294901,5872778,15246000,22294901,4.80,379.63,146.23,146.23,174604860685,163.84,163.84,174604860685 +한국피아이엠,448900,5,17470,2,160,0.92,6947967,1179345,6004457,6947967,0.92,589.14,115.71,115.71,129358181425,123.32,123.32,129358181425 +위너스,479960,6,21950,2,4510,25.86,8706863,289394,6851000,8706863,25.86,3008.65,127.09,127.09,182052881025,121.06,121.06,182052881025 +신신제약,002800,7,6940,2,240,3.58,15441713,9908168,15170500,15441713,3.58,155.85,101.79,101.79,115327786985,109.54,109.54,115327786985 +KODEX 골드선물인버스(H),280940,8,4520,2,190,4.39,696499,295820,650000,696499,4.39,235.45,107.15,107.15,3124311114,106.34,106.34,3124311114 +SDN,099220,9,1575,5,-94,-5.63,55106830,24044078,56171811,55106830,-5.63,229.19,98.10,98.10,92010469019,104.00,104.00,92010469019 +진영,285800,10,2740,2,110,4.18,16715777,1132770,17477270,16715777,4.18,1475.66,95.64,95.64,47584189279,99.37,99.37,47584189279 +에코바이오,038870,11,4695,5,-895,-16.01,12395928,8372169,14014949,12395928,-16.01,148.06,88.45,88.45,62393690467,94.82,94.82,62393690467 +대동기어,008830,12,22750,2,850,3.88,8097492,7950884,8987520,8097492,3.88,101.84,90.10,90.10,187066311300,91.49,91.49,187066311300 +상지건설,042940,13,30100,5,-2250,-6.96,2819866,9665317,3981814,2819866,-6.96,29.18,70.82,70.82,90832623150,75.79,75.79,90832623150 +3S,060310,14,2395,2,135,5.97,32245426,1204453,53059040,32245426,5.97,2677.18,60.77,60.77,83437218093,65.66,65.66,83437218093 +대원전선,006340,15,2895,2,240,9.04,45992625,1746034,74979175,45992625,9.04,2634.12,61.34,61.34,141910527740,65.38,65.38,141910527740 +한국주철관,000970,16,7240,2,290,4.17,13748146,342588,22800500,13748146,4.17,4013.03,60.30,60.30,107068635915,64.86,64.86,107068635915 +더즌,462860,17,3460,2,420,13.82,14180303,1488953,23561578,14180303,13.82,952.37,60.18,60.18,51845813964,63.60,63.60,51845813964 +우듬지팜,403490,18,1996,5,-24,-1.19,25708977,50655720,45212464,25708977,-1.19,50.75,56.86,56.86,53998864069,59.84,59.84,53998864069 +모티브링크,463480,19,15395,2,1495,10.76,6898817,673288,12390358,6898817,10.76,1024.65,55.68,55.68,106477311035,55.82,55.82,106477311035 +써니전자,004770,20,2045,2,83,4.23,18415049,3975550,36702884,18415049,4.23,463.21,50.17,50.17,40822675227,54.39,54.39,40822675227 +대한제당,001790,21,3785,2,230,6.47,46287719,21737988,89696580,46287719,6.47,212.93,51.60,51.60,179188376976,52.78,52.78,179188376976 +브릿지바이오테라퓨틱스,288330,22,1265,2,1,0.08,26038407,76819544,52173036,26038407,0.08,33.90,49.91,49.91,34423160566,52.16,52.16,34423160566 +동양철관,008970,23,1753,2,118,7.22,82872270,25665104,158844223,82872270,7.22,322.90,52.17,52.17,141678274193,50.88,50.88,141678274193 +엑스페릭스,317770,24,4900,5,-1450,-22.83,11784255,52492840,25358187,11784255,-22.83,22.45,46.47,46.47,61728172046,49.68,49.68,61728172046 +미트박스,475460,25,15030,2,580,4.01,2730975,4622181,5587025,2730975,4.01,59.08,48.88,48.88,40509438195,48.24,48.24,40509438195 +TIGER AI반도체핵심공정,471760,26,7915,2,485,6.53,3871846,446687,7900000,3871846,6.53,866.79,49.01,49.01,30092305761,48.13,48.13,30092305761 +흥국화재우,000545,27,11880,5,-2420,-16.92,324822,922844,768000,324822,-16.92,35.20,42.29,42.29,4097260430,44.91,44.91,4097260430 +계룡건설,013580,28,24250,5,-7050,-22.52,3582673,0,8930907,3582673,-22.52,0.00,40.12,40.12,96410217225,44.52,44.52,96410217225 +아이스크림에듀,289010,29,4630,2,155,3.46,5388443,2818256,12864037,5388443,3.46,191.20,41.89,41.89,26009150187,43.67,43.67,26009150187 +모헨즈,006920,30,4815,5,-20,-0.41,4361395,7826160,10920000,4361395,-0.41,55.73,39.94,39.94,21609837805,41.10,41.10,21609837805 diff --git a/top30/20250423/top30-atvtr-20250423-153001.csv b/top30/20250423/top30-atvtr-20250423-153001.csv new file mode 100644 index 000000000000..1efa9521a166 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13157394,1211036,6241227,13157394,18.10,1086.46,210.81,210.81,216073027845,203.29,203.29,216073027845 +대원전선우,006345,2,4005,2,315,8.54,4386067,18998,2621200,4386067,8.54,9999.99,167.33,167.33,20062303293,191.11,191.11,20062303293 +포바이포,389140,3,21050,5,-7850,-27.16,16367438,293798,11112735,16367438,-27.16,5570.98,147.29,147.29,410187133175,175.35,175.35,410187133175 +세명전기,017510,4,6990,2,320,4.80,22294901,5872778,15246000,22294901,4.80,379.63,146.23,146.23,174604860685,163.84,163.84,174604860685 +한국피아이엠,448900,5,17470,2,160,0.92,6947967,1179345,6004457,6947967,0.92,589.14,115.71,115.71,129358181425,123.32,123.32,129358181425 +위너스,479960,6,21950,2,4510,25.86,8706863,289394,6851000,8706863,25.86,3008.65,127.09,127.09,182052881025,121.06,121.06,182052881025 +신신제약,002800,7,6940,2,240,3.58,15441713,9908168,15170500,15441713,3.58,155.85,101.79,101.79,115327786985,109.54,109.54,115327786985 +KODEX 골드선물인버스(H),280940,8,4520,2,190,4.39,696499,295820,650000,696499,4.39,235.45,107.15,107.15,3124311114,106.34,106.34,3124311114 +SDN,099220,9,1575,5,-94,-5.63,55106830,24044078,56171811,55106830,-5.63,229.19,98.10,98.10,92010469019,104.00,104.00,92010469019 +진영,285800,10,2775,2,145,5.51,16791719,1132770,17477270,16791719,5.51,1482.36,96.08,96.08,47794928329,98.55,98.55,47794928329 +에코바이오,038870,11,4695,5,-895,-16.01,12395928,8372169,14014949,12395928,-16.01,148.06,88.45,88.45,62393690467,94.82,94.82,62393690467 +대동기어,008830,12,22750,2,850,3.88,8097492,7950884,8987520,8097492,3.88,101.84,90.10,90.10,187066311300,91.49,91.49,187066311300 +상지건설,042940,13,30100,5,-2250,-6.96,2819866,9665317,3981814,2819866,-6.96,29.18,70.82,70.82,90832623150,75.79,75.79,90832623150 +3S,060310,14,2395,2,135,5.97,32245426,1204453,53059040,32245426,5.97,2677.18,60.77,60.77,83437218093,65.66,65.66,83437218093 +대원전선,006340,15,2895,2,240,9.04,45992625,1746034,74979175,45992625,9.04,2634.12,61.34,61.34,141910527740,65.38,65.38,141910527740 +한국주철관,000970,16,7240,2,290,4.17,13748146,342588,22800500,13748146,4.17,4013.03,60.30,60.30,107068635915,64.86,64.86,107068635915 +더즌,462860,17,3460,2,420,13.82,14180303,1488953,23561578,14180303,13.82,952.37,60.18,60.18,51845813964,63.60,63.60,51845813964 +우듬지팜,403490,18,1996,5,-24,-1.19,25708977,50655720,45212464,25708977,-1.19,50.75,56.86,56.86,53998864069,59.84,59.84,53998864069 +모티브링크,463480,19,15395,2,1495,10.76,6898817,673288,12390358,6898817,10.76,1024.65,55.68,55.68,106477311035,55.82,55.82,106477311035 +써니전자,004770,20,2045,2,83,4.23,18415049,3975550,36702884,18415049,4.23,463.21,50.17,50.17,40822675227,54.39,54.39,40822675227 +대한제당,001790,21,3785,2,230,6.47,46287719,21737988,89696580,46287719,6.47,212.93,51.60,51.60,179188376976,52.78,52.78,179188376976 +브릿지바이오테라퓨틱스,288330,22,1265,2,1,0.08,26038407,76819544,52173036,26038407,0.08,33.90,49.91,49.91,34423160566,52.16,52.16,34423160566 +동양철관,008970,23,1753,2,118,7.22,82872270,25665104,158844223,82872270,7.22,322.90,52.17,52.17,141678274193,50.88,50.88,141678274193 +엑스페릭스,317770,24,4900,5,-1450,-22.83,11784255,52492840,25358187,11784255,-22.83,22.45,46.47,46.47,61728172046,49.68,49.68,61728172046 +미트박스,475460,25,15030,2,580,4.01,2730975,4622181,5587025,2730975,4.01,59.08,48.88,48.88,40509438195,48.24,48.24,40509438195 +TIGER AI반도체핵심공정,471760,26,7915,2,485,6.53,3871846,446687,7900000,3871846,6.53,866.79,49.01,49.01,30092305761,48.13,48.13,30092305761 +흥국화재우,000545,27,11880,5,-2420,-16.92,324822,922844,768000,324822,-16.92,35.20,42.29,42.29,4097260430,44.91,44.91,4097260430 +계룡건설,013580,28,24250,5,-7050,-22.52,3582673,0,8930907,3582673,-22.52,0.00,40.12,40.12,96410217225,44.52,44.52,96410217225 +아이스크림에듀,289010,29,4630,2,155,3.46,5388443,2818256,12864037,5388443,3.46,191.20,41.89,41.89,26009150187,43.67,43.67,26009150187 +모헨즈,006920,30,4815,5,-20,-0.41,4361395,7826160,10920000,4361395,-0.41,55.73,39.94,39.94,21609837805,41.10,41.10,21609837805 diff --git a/top30/20250423/top30-atvtr-20250423-154002.csv b/top30/20250423/top30-atvtr-20250423-154002.csv new file mode 100644 index 000000000000..99b4536b5a91 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13297012,1211036,6241227,13297012,18.10,1097.99,213.05,213.05,218450722385,205.53,205.53,218450722385 +대원전선우,006345,2,4000,2,310,8.40,4399239,18998,2621200,4399239,8.40,9999.99,167.83,167.83,20114991293,191.85,191.85,20114991293 +포바이포,389140,3,20250,4,-8650,-29.93,16605491,293798,11112735,16605491,-29.93,5652.01,149.43,149.43,415007706425,184.42,184.42,415007706425 +세명전기,017510,4,7000,2,330,4.95,22374952,5872778,15246000,22374952,4.95,380.99,146.76,146.76,175165217685,164.13,164.13,175165217685 +한국피아이엠,448900,5,17410,2,100,0.58,6974829,1179345,6004457,6974829,0.58,591.42,116.16,116.16,129825848845,124.19,124.19,129825848845 +위너스,479960,6,21700,2,4260,24.43,8800274,289394,6851000,8800274,24.43,3040.93,128.45,128.45,184079899725,123.82,123.82,184079899725 +신신제약,002800,7,7030,2,330,4.93,15547678,9908168,15170500,15547678,4.93,156.92,102.49,102.49,116072720935,108.84,108.84,116072720935 +KODEX 골드선물인버스(H),280940,8,4540,2,210,4.85,707645,295820,650000,707645,4.85,239.21,108.87,108.87,3174913954,107.59,107.59,3174913954 +SDN,099220,9,1568,5,-101,-6.05,55352589,24044078,56171811,55352589,-6.05,230.21,98.54,98.54,92395819131,104.90,104.90,92395819131 +진영,285800,10,2775,2,145,5.51,16792954,1132770,17477270,16792954,5.51,1482.47,96.08,96.08,47798355454,98.55,98.55,47798355454 +에코바이오,038870,11,4680,5,-910,-16.28,12427269,8372169,14014949,12427269,-16.28,148.44,88.67,88.67,62540366347,95.35,95.35,62540366347 +대동기어,008830,12,22700,2,800,3.65,8126500,7950884,8987520,8126500,3.65,102.21,90.42,90.42,187724792900,92.01,92.01,187724792900 +상지건설,042940,13,30300,5,-2050,-6.34,2835317,9665317,3981814,2835317,-6.34,29.33,71.21,71.21,91300788450,75.67,75.67,91300788450 +대원전선,006340,14,2870,2,215,8.10,46215698,1746034,74979175,46215698,8.10,2646.90,61.64,61.64,142550747250,66.24,66.24,142550747250 +3S,060310,15,2410,2,150,6.64,32352858,1204453,53059040,32352858,6.64,2686.10,60.98,60.98,83696129213,65.45,65.45,83696129213 +한국주철관,000970,16,7260,2,310,4.46,13803525,342588,22800500,13803525,4.46,4029.19,60.54,60.54,107470687455,64.92,64.92,107470687455 +더즌,462860,17,3500,2,460,15.13,14252222,1488953,23561578,14252222,15.13,957.20,60.49,60.49,52097530464,63.17,63.17,52097530464 +우듬지팜,403490,18,1996,5,-24,-1.19,25947690,50655720,45212464,25947690,-1.19,51.22,57.39,57.39,54475335217,60.36,60.36,54475335217 +모티브링크,463480,19,15350,2,1450,10.43,6942033,673288,12390358,6942033,10.43,1031.06,56.03,56.03,107140676635,56.33,56.33,107140676635 +써니전자,004770,20,2045,2,83,4.23,18498703,3975550,36702884,18498703,4.23,465.31,50.40,50.40,40993747657,54.62,54.62,40993747657 +대한제당,001790,21,3780,2,225,6.33,46469867,21737988,89696580,46469867,6.33,213.77,51.81,51.81,179876896416,53.05,53.05,179876896416 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26287298,76819544,52173036,26287298,-0.40,34.22,50.38,50.38,34736514335,52.88,52.88,34736514335 +동양철관,008970,23,1756,2,121,7.40,83872326,25665104,158844223,83872326,7.40,326.80,52.80,52.80,143434372529,51.42,51.42,143434372529 +엑스페릭스,317770,24,4945,5,-1405,-22.13,11860076,52492840,25358187,11860076,-22.13,22.59,46.77,46.77,62103106891,49.53,49.53,62103106891 +미트박스,475460,25,15120,2,670,4.64,2754904,4622181,5587025,2754904,4.64,59.60,49.31,49.31,40871244675,48.38,48.38,40871244675 +TIGER AI반도체핵심공정,471760,26,7920,2,490,6.59,3877280,446687,7900000,3877280,6.59,868.01,49.08,49.08,30135343041,48.16,48.16,30135343041 +흥국화재우,000545,27,11610,5,-2690,-18.81,333160,922844,768000,333160,-18.81,36.10,43.38,43.38,4194064610,47.04,47.04,4194064610 +계룡건설,013580,28,24250,5,-7050,-22.52,3610472,0,8930907,3610472,-22.52,0.00,40.43,40.43,97084342975,44.83,44.83,97084342975 +아이스크림에듀,289010,29,4700,2,225,5.03,5414763,2818256,12864037,5414763,5.03,192.13,42.09,42.09,26132854187,43.22,43.22,26132854187 +모헨즈,006920,30,4850,2,15,0.31,4385990,7826160,10920000,4385990,0.31,56.04,40.16,40.16,21729123555,41.03,41.03,21729123555 diff --git a/top30/20250423/top30-atvtr-20250423-155002.csv b/top30/20250423/top30-atvtr-20250423-155002.csv new file mode 100644 index 000000000000..b62a0e6b8e42 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13300074,1211036,6241227,13300074,18.10,1098.24,213.10,213.10,218502868245,205.58,205.58,218502868245 +대원전선우,006345,2,4000,2,310,8.40,4399773,18998,2621200,4399773,8.40,9999.99,167.85,167.85,20117127293,191.87,191.87,20117127293 +포바이포,389140,3,20250,4,-8650,-29.93,16616207,293798,11112735,16616207,-29.93,5655.66,149.52,149.52,415224705425,184.52,184.52,415224705425 +세명전기,017510,4,7000,2,330,4.95,22377922,5872778,15246000,22377922,4.95,381.04,146.78,146.78,175186007685,164.15,164.15,175186007685 +한국피아이엠,448900,5,17410,2,100,0.58,6975778,1179345,6004457,6975778,0.58,591.50,116.18,116.18,129842370935,124.21,124.21,129842370935 +위너스,479960,6,21700,2,4260,24.43,8802142,289394,6851000,8802142,24.43,3041.58,128.48,128.48,184120435325,123.85,123.85,184120435325 +신신제약,002800,7,7030,2,330,4.93,15548581,9908168,15170500,15548581,4.93,156.93,102.49,102.49,116079069025,108.84,108.84,116079069025 +KODEX 골드선물인버스(H),280940,8,4540,2,210,4.85,707665,295820,650000,707665,4.85,239.22,108.87,108.87,3175004754,107.59,107.59,3175004754 +SDN,099220,9,1568,5,-101,-6.05,55396838,24044078,56171811,55396838,-6.05,230.40,98.62,98.62,92465201563,104.98,104.98,92465201563 +진영,285800,10,2775,2,145,5.51,16796993,1132770,17477270,16796993,5.51,1482.82,96.11,96.11,47809563679,98.58,98.58,47809563679 +에코바이오,038870,11,4680,5,-910,-16.28,12429889,8372169,14014949,12429889,-16.28,148.47,88.69,88.69,62552627947,95.37,95.37,62552627947 +대동기어,008830,12,22700,2,800,3.65,8127605,7950884,8987520,8127605,3.65,102.22,90.43,90.43,187749876400,92.03,92.03,187749876400 +상지건설,042940,13,30300,5,-2050,-6.34,2836935,9665317,3981814,2836935,-6.34,29.35,71.25,71.25,91349813850,75.72,75.72,91349813850 +대원전선,006340,14,2870,2,215,8.10,46220380,1746034,74979175,46220380,8.10,2647.16,61.64,61.64,142564184590,66.25,66.25,142564184590 +3S,060310,15,2410,2,150,6.64,32354519,1204453,53059040,32354519,6.64,2686.24,60.98,60.98,83700132223,65.46,65.46,83700132223 +한국주철관,000970,16,7260,2,310,4.46,13805604,342588,22800500,13805604,4.46,4029.80,60.55,60.55,107485780995,64.93,64.93,107485780995 +더즌,462860,17,3500,2,460,15.13,14252633,1488953,23561578,14252633,15.13,957.23,60.49,60.49,52098968964,63.18,63.18,52098968964 +우듬지팜,403490,18,1996,5,-24,-1.19,25949368,50655720,45212464,25949368,-1.19,51.23,57.39,57.39,54478684505,60.37,60.37,54478684505 +모티브링크,463480,19,15350,2,1450,10.43,6944838,673288,12390358,6944838,10.43,1031.48,56.05,56.05,107183733385,56.36,56.36,107183733385 +써니전자,004770,20,2045,2,83,4.23,18498719,3975550,36702884,18498719,4.23,465.31,50.40,50.40,40993780377,54.62,54.62,40993780377 +대한제당,001790,21,3780,2,225,6.33,46474635,21737988,89696580,46474635,6.33,213.79,51.81,51.81,179894919456,53.06,53.06,179894919456 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26294769,76819544,52173036,26294769,-0.40,34.23,50.40,50.40,34745920324,52.90,52.90,34745920324 +동양철관,008970,23,1756,2,121,7.40,84139150,25665104,158844223,84139150,7.40,327.83,52.97,52.97,143902915473,51.59,51.59,143902915473 +엑스페릭스,317770,24,4945,5,-1405,-22.13,11899749,52492840,25358187,11899749,-22.13,22.67,46.93,46.93,62299289876,49.68,49.68,62299289876 +미트박스,475460,25,15120,2,670,4.64,2757230,4622181,5587025,2757230,4.64,59.65,49.35,49.35,40906413795,48.42,48.42,40906413795 +TIGER AI반도체핵심공정,471760,26,7920,2,490,6.59,3877284,446687,7900000,3877284,6.59,868.01,49.08,49.08,30135374721,48.16,48.16,30135374721 +흥국화재우,000545,27,11610,5,-2690,-18.81,334159,922844,768000,334159,-18.81,36.21,43.51,43.51,4205663000,47.17,47.17,4205663000 +계룡건설,013580,28,24250,5,-7050,-22.52,3612364,0,8930907,3612364,-22.52,0.00,40.45,40.45,97130223975,44.85,44.85,97130223975 +아이스크림에듀,289010,29,4700,2,225,5.03,5417229,2818256,12864037,5417229,5.03,192.22,42.11,42.11,26144444387,43.24,43.24,26144444387 +모헨즈,006920,30,4850,2,15,0.31,4388487,7826160,10920000,4388487,0.31,56.07,40.19,40.19,21741234005,41.05,41.05,21741234005 diff --git a/top30/20250423/top30-atvtr-20250423-160002.csv b/top30/20250423/top30-atvtr-20250423-160002.csv new file mode 100644 index 000000000000..5349f552f190 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13301501,1211036,6241227,13301501,18.10,1098.36,213.12,213.12,218527170055,205.60,205.60,218527170055 +대원전선우,006345,2,4000,2,310,8.40,4399775,18998,2621200,4399775,8.40,9999.99,167.85,167.85,20117135293,191.87,191.87,20117135293 +포바이포,389140,3,20250,4,-8650,-29.93,16619888,293798,11112735,16619888,-29.93,5656.91,149.56,149.56,415299245675,184.55,184.55,415299245675 +세명전기,017510,4,7000,2,330,4.95,22384483,5872778,15246000,22384483,4.95,381.16,146.82,146.82,175231934685,164.19,164.19,175231934685 +한국피아이엠,448900,5,17410,2,100,0.58,6976167,1179345,6004457,6976167,0.58,591.53,116.18,116.18,129849143425,124.21,124.21,129849143425 +위너스,479960,6,21700,2,4260,24.43,8803310,289394,6851000,8803310,24.43,3041.98,128.50,128.50,184145780925,123.86,123.86,184145780925 +신신제약,002800,7,7030,2,330,4.93,15565740,9908168,15170500,15565740,4.93,157.10,102.61,102.61,116199696795,108.96,108.96,116199696795 +KODEX 골드선물인버스(H),280940,8,4540,2,210,4.85,707666,295820,650000,707666,4.85,239.22,108.87,108.87,3175009294,107.59,107.59,3175009294 +SDN,099220,9,1568,5,-101,-6.05,55399079,24044078,56171811,55399079,-6.05,230.41,98.62,98.62,92468715451,104.99,104.99,92468715451 +진영,285800,10,2775,2,145,5.51,16798078,1132770,17477270,16798078,5.51,1482.92,96.11,96.11,47812574554,98.58,98.58,47812574554 +에코바이오,038870,11,4680,5,-910,-16.28,12431370,8372169,14014949,12431370,-16.28,148.48,88.70,88.70,62559559027,95.38,95.38,62559559027 +대동기어,008830,12,22700,2,800,3.65,8130509,7950884,8987520,8130509,3.65,102.26,90.46,90.46,187815797200,92.06,92.06,187815797200 +상지건설,042940,13,30300,5,-2050,-6.34,2837868,9665317,3981814,2837868,-6.34,29.36,71.27,71.27,91378083750,75.74,75.74,91378083750 +대원전선,006340,14,2870,2,215,8.10,46226236,1746034,74979175,46226236,8.10,2647.50,61.65,61.65,142580991310,66.26,66.26,142580991310 +3S,060310,15,2410,2,150,6.64,32355148,1204453,53059040,32355148,6.64,2686.29,60.98,60.98,83701648113,65.46,65.46,83701648113 +한국주철관,000970,16,7260,2,310,4.46,13806916,342588,22800500,13806916,4.46,4030.18,60.56,60.56,107495306115,64.94,64.94,107495306115 +더즌,462860,17,3500,2,460,15.13,14252680,1488953,23561578,14252680,15.13,957.23,60.49,60.49,52099133464,63.18,63.18,52099133464 +우듬지팜,403490,18,1996,5,-24,-1.19,25953177,50655720,45212464,25953177,-1.19,51.23,57.40,57.40,54486287269,60.38,60.38,54486287269 +모티브링크,463480,19,15350,2,1450,10.43,6945405,673288,12390358,6945405,10.43,1031.57,56.05,56.05,107192436835,56.36,56.36,107192436835 +써니전자,004770,20,2045,2,83,4.23,18502063,3975550,36702884,18502063,4.23,465.40,50.41,50.41,41000618857,54.63,54.63,41000618857 +대한제당,001790,21,3780,2,225,6.33,46494089,21737988,89696580,46494089,6.33,213.88,51.83,51.83,179968455576,53.08,53.08,179968455576 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26311138,76819544,52173036,26311138,-0.40,34.25,50.43,50.43,34766528895,52.93,52.93,34766528895 +동양철관,008970,23,1756,2,121,7.40,84213766,25665104,158844223,84213766,7.40,328.13,53.02,53.02,144033941169,51.64,51.64,144033941169 +엑스페릭스,317770,24,4945,5,-1405,-22.13,11905040,52492840,25358187,11905040,-22.13,22.68,46.95,46.95,62325453871,49.70,49.70,62325453871 +미트박스,475460,25,15120,2,670,4.64,2767386,4622181,5587025,2767386,4.64,59.87,49.53,49.53,41059972515,48.61,48.61,41059972515 +TIGER AI반도체핵심공정,471760,26,7920,2,490,6.59,3877295,446687,7900000,3877295,6.59,868.01,49.08,49.08,30135461841,48.16,48.16,30135461841 +흥국화재우,000545,27,11610,5,-2690,-18.81,334428,922844,768000,334428,-18.81,36.24,43.55,43.55,4208786090,47.20,47.20,4208786090 +계룡건설,013580,28,24250,5,-7050,-22.52,3613050,0,8930907,3613050,-22.52,0.00,40.46,40.46,97146859475,44.86,44.86,97146859475 +아이스크림에듀,289010,29,4700,2,225,5.03,5417855,2818256,12864037,5417855,5.03,192.24,42.12,42.12,26147386587,43.25,43.25,26147386587 +모헨즈,006920,30,4850,2,15,0.31,4388794,7826160,10920000,4388794,0.31,56.08,40.19,40.19,21742722955,41.05,41.05,21742722955 diff --git a/top30/20250423/top30-atvtr-20250423-161002.csv b/top30/20250423/top30-atvtr-20250423-161002.csv new file mode 100644 index 000000000000..c933dd7dcd63 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13320914,1211036,6241227,13320914,18.10,1099.96,213.43,213.43,218851755415,205.90,205.90,218851755415 +대원전선우,006345,2,4000,2,310,8.40,4399775,18998,2621200,4399775,8.40,9999.99,167.85,167.85,20117135293,191.87,191.87,20117135293 +포바이포,389140,3,20250,4,-8650,-29.93,16619888,293798,11112735,16619888,-29.93,5656.91,149.56,149.56,415299245675,184.55,184.55,415299245675 +세명전기,017510,4,7000,2,330,4.95,22384483,5872778,15246000,22384483,4.95,381.16,146.82,146.82,175231934685,164.19,164.19,175231934685 +한국피아이엠,448900,5,17410,2,100,0.58,6976167,1179345,6004457,6976167,0.58,591.53,116.18,116.18,129849143425,124.21,124.21,129849143425 +위너스,479960,6,21700,2,4260,24.43,8803310,289394,6851000,8803310,24.43,3041.98,128.50,128.50,184145780925,123.86,123.86,184145780925 +신신제약,002800,7,7030,2,330,4.93,15565740,9908168,15170500,15565740,4.93,157.10,102.61,102.61,116199696795,108.96,108.96,116199696795 +KODEX 골드선물인버스(H),280940,8,4540,2,210,4.85,707666,295820,650000,707666,4.85,239.22,108.87,108.87,3175009294,107.59,107.59,3175009294 +SDN,099220,9,1568,5,-101,-6.05,55399079,24044078,56171811,55399079,-6.05,230.41,98.62,98.62,92468715451,104.99,104.99,92468715451 +진영,285800,10,2775,2,145,5.51,16798078,1132770,17477270,16798078,5.51,1482.92,96.11,96.11,47812574554,98.58,98.58,47812574554 +에코바이오,038870,11,4680,5,-910,-16.28,12431370,8372169,14014949,12431370,-16.28,148.48,88.70,88.70,62559559027,95.38,95.38,62559559027 +대동기어,008830,12,22700,2,800,3.65,8130509,7950884,8987520,8130509,3.65,102.26,90.46,90.46,187815797200,92.06,92.06,187815797200 +상지건설,042940,13,30300,5,-2050,-6.34,2837868,9665317,3981814,2837868,-6.34,29.36,71.27,71.27,91378083750,75.74,75.74,91378083750 +대원전선,006340,14,2870,2,215,8.10,46226236,1746034,74979175,46226236,8.10,2647.50,61.65,61.65,142580991310,66.26,66.26,142580991310 +3S,060310,15,2410,2,150,6.64,32355148,1204453,53059040,32355148,6.64,2686.29,60.98,60.98,83701648113,65.46,65.46,83701648113 +한국주철관,000970,16,7260,2,310,4.46,13806916,342588,22800500,13806916,4.46,4030.18,60.56,60.56,107495306115,64.94,64.94,107495306115 +더즌,462860,17,3500,2,460,15.13,14252680,1488953,23561578,14252680,15.13,957.23,60.49,60.49,52099133464,63.18,63.18,52099133464 +우듬지팜,403490,18,1996,5,-24,-1.19,25953177,50655720,45212464,25953177,-1.19,51.23,57.40,57.40,54486287269,60.38,60.38,54486287269 +모티브링크,463480,19,15350,2,1450,10.43,6945405,673288,12390358,6945405,10.43,1031.57,56.05,56.05,107192436835,56.36,56.36,107192436835 +써니전자,004770,20,2045,2,83,4.23,18502063,3975550,36702884,18502063,4.23,465.40,50.41,50.41,41000618857,54.63,54.63,41000618857 +대한제당,001790,21,3780,2,225,6.33,46494089,21737988,89696580,46494089,6.33,213.88,51.83,51.83,179968455576,53.08,53.08,179968455576 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26311138,76819544,52173036,26311138,-0.40,34.25,50.43,50.43,34766528895,52.93,52.93,34766528895 +동양철관,008970,23,1756,2,121,7.40,84213766,25665104,158844223,84213766,7.40,328.13,53.02,53.02,144033941169,51.64,51.64,144033941169 +엑스페릭스,317770,24,4945,5,-1405,-22.13,11905040,52492840,25358187,11905040,-22.13,22.68,46.95,46.95,62325453871,49.70,49.70,62325453871 +미트박스,475460,25,15120,2,670,4.64,2767386,4622181,5587025,2767386,4.64,59.87,49.53,49.53,41059972515,48.61,48.61,41059972515 +TIGER AI반도체핵심공정,471760,26,7920,2,490,6.59,3877295,446687,7900000,3877295,6.59,868.01,49.08,49.08,30135461841,48.16,48.16,30135461841 +흥국화재우,000545,27,11610,5,-2690,-18.81,334428,922844,768000,334428,-18.81,36.24,43.55,43.55,4208786090,47.20,47.20,4208786090 +계룡건설,013580,28,24250,5,-7050,-22.52,3613050,0,8930907,3613050,-22.52,0.00,40.46,40.46,97146859475,44.86,44.86,97146859475 +아이스크림에듀,289010,29,4700,2,225,5.03,5417855,2818256,12864037,5417855,5.03,192.24,42.12,42.12,26147386587,43.25,43.25,26147386587 +모헨즈,006920,30,4850,2,15,0.31,4388794,7826160,10920000,4388794,0.31,56.08,40.19,40.19,21742722955,41.05,41.05,21742722955 diff --git a/top30/20250423/top30-atvtr-20250423-162002.csv b/top30/20250423/top30-atvtr-20250423-162002.csv new file mode 100644 index 000000000000..5d7642794f39 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13320914,1211036,6241227,13320914,18.10,1099.96,213.43,213.43,218851755415,205.90,205.90,218851755415 +대원전선우,006345,2,4000,2,310,8.40,4400808,18998,2621200,4400808,8.40,9999.99,167.89,167.89,20121205313,191.91,191.91,20121205313 +포바이포,389140,3,20250,4,-8650,-29.93,16671557,293798,11112735,16671557,-29.93,5674.50,150.02,150.02,416384294675,185.03,185.03,416384294675 +세명전기,017510,4,7000,2,330,4.95,22393371,5872778,15246000,22393371,4.95,381.31,146.88,146.88,175293476315,164.25,164.25,175293476315 +한국피아이엠,448900,5,17410,2,100,0.58,6978695,1179345,6004457,6978695,0.58,591.74,116.23,116.23,129893181185,124.25,124.25,129893181185 +위너스,479960,6,21700,2,4260,24.43,8829556,289394,6851000,8829556,24.43,3051.05,128.88,128.88,184703508425,124.24,124.24,184703508425 +신신제약,002800,7,7030,2,330,4.93,15577628,9908168,15170500,15577628,4.93,157.22,102.68,102.68,116284101595,109.03,109.03,116284101595 +KODEX 골드선물인버스(H),280940,8,4540,2,210,4.85,707716,295820,650000,707716,4.85,239.24,108.88,108.88,3175236294,107.60,107.60,3175236294 +SDN,099220,9,1568,5,-101,-6.05,55435525,24044078,56171811,55435525,-6.05,230.56,98.69,98.69,92525571211,105.05,105.05,92525571211 +진영,285800,10,2775,2,145,5.51,16807145,1132770,17477270,16807145,5.51,1483.72,96.17,96.17,47837327464,98.63,98.63,47837327464 +에코바이오,038870,11,4680,5,-910,-16.28,12432816,8372169,14014949,12432816,-16.28,148.50,88.71,88.71,62566326307,95.39,95.39,62566326307 +대동기어,008830,12,22700,2,800,3.65,8133351,7950884,8987520,8133351,3.65,102.29,90.50,90.50,187880310600,92.09,92.09,187880310600 +상지건설,042940,13,30300,5,-2050,-6.34,2839564,9665317,3981814,2839564,-6.34,29.38,71.31,71.31,91429048550,75.78,75.78,91429048550 +대원전선,006340,14,2870,2,215,8.10,46235144,1746034,74979175,46235144,8.10,2648.01,61.66,61.66,142606557270,66.27,66.27,142606557270 +3S,060310,15,2410,2,150,6.64,32360505,1204453,53059040,32360505,6.64,2686.74,60.99,60.99,83714478128,65.47,65.47,83714478128 +한국주철관,000970,16,7260,2,310,4.46,13815734,342588,22800500,13815734,4.46,4032.75,60.59,60.59,107559324795,64.98,64.98,107559324795 +더즌,462860,17,3500,2,460,15.13,14259651,1488953,23561578,14259651,15.13,957.70,60.52,60.52,52123113704,63.21,63.21,52123113704 +우듬지팜,403490,18,1996,5,-24,-1.19,25958729,50655720,45212464,25958729,-1.19,51.25,57.41,57.41,54497307989,60.39,60.39,54497307989 +모티브링크,463480,19,15350,2,1450,10.43,6953300,673288,12390358,6953300,10.43,1032.74,56.12,56.12,107311414485,56.42,56.42,107311414485 +써니전자,004770,20,2045,2,83,4.23,18507473,3975550,36702884,18507473,4.23,465.53,50.43,50.43,41011601157,54.64,54.64,41011601157 +대한제당,001790,21,3780,2,225,6.33,46507525,21737988,89696580,46507525,6.33,213.95,51.85,51.85,180018907756,53.09,53.09,180018907756 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26340273,76819544,52173036,26340273,-0.40,34.29,50.49,50.49,34803384670,52.98,52.98,34803384670 +동양철관,008970,23,1756,2,121,7.40,84331276,25665104,158844223,84331276,7.40,328.58,53.09,53.09,144239583669,51.71,51.71,144239583669 +엑스페릭스,317770,24,4945,5,-1405,-22.13,11911945,52492840,25358187,11911945,-22.13,22.69,46.97,46.97,62359840771,49.73,49.73,62359840771 +미트박스,475460,25,15120,2,670,4.64,2775985,4622181,5587025,2775985,4.64,60.06,49.69,49.69,41191451225,48.76,48.76,41191451225 +TIGER AI반도체핵심공정,471760,26,7920,2,490,6.59,3877358,446687,7900000,3877358,6.59,868.03,49.08,49.08,30135960801,48.17,48.17,30135960801 +흥국화재우,000545,27,11610,5,-2690,-18.81,334758,922844,768000,334758,-18.81,36.27,43.59,43.59,4212630590,47.25,47.25,4212630590 +계룡건설,013580,28,24250,5,-7050,-22.52,3618112,0,8930907,3618112,-22.52,0.00,40.51,40.51,97270878475,44.91,44.91,97270878475 +아이스크림에듀,289010,29,4700,2,225,5.03,5419753,2818256,12864037,5419753,5.03,192.31,42.13,42.13,26156307187,43.26,43.26,26156307187 +모헨즈,006920,30,4850,2,15,0.31,4389074,7826160,10920000,4389074,0.31,56.08,40.19,40.19,21744068355,41.06,41.06,21744068355 diff --git a/top30/20250423/top30-atvtr-20250423-163002.csv b/top30/20250423/top30-atvtr-20250423-163002.csv new file mode 100644 index 000000000000..ed1330bce0df --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13336753,1211036,6241227,13336753,18.10,1101.27,213.69,213.69,219117058665,206.15,206.15,219117058665 +대원전선우,006345,2,4000,2,310,8.40,4403639,18998,2621200,4403639,8.40,9999.99,168.00,168.00,20132274523,192.01,192.01,20132274523 +포바이포,389140,3,20250,4,-8650,-29.93,16688842,293798,11112735,16688842,-29.93,5680.38,150.18,150.18,416742094175,185.19,185.19,416742094175 +세명전기,017510,4,7000,2,330,4.95,22393371,5872778,15246000,22393371,4.95,381.31,146.88,146.88,175293476315,164.25,164.25,175293476315 +위너스,479960,5,21700,2,4260,24.43,8841584,289394,6851000,8841584,24.43,3055.21,129.06,129.06,184959704825,124.41,124.41,184959704825 +한국피아이엠,448900,6,17410,2,100,0.58,6981489,1179345,6004457,6981489,0.58,591.98,116.27,116.27,129942104125,124.30,124.30,129942104125 +신신제약,002800,7,7030,2,330,4.93,15590802,9908168,15170500,15590802,4.93,157.35,102.77,102.77,116377373515,109.12,109.12,116377373515 +KODEX 골드선물인버스(H),280940,8,4540,2,210,4.85,707766,295820,650000,707766,4.85,239.26,108.89,108.89,3175463794,107.61,107.61,3175463794 +SDN,099220,9,1568,5,-101,-6.05,55457192,24044078,56171811,55457192,-6.05,230.65,98.73,98.73,92559155061,105.09,105.09,92559155061 +진영,285800,10,2775,2,145,5.51,16810204,1132770,17477270,16810204,5.51,1483.99,96.18,96.18,47845647944,98.65,98.65,47845647944 +에코바이오,038870,11,4680,5,-910,-16.28,12433997,8372169,14014949,12433997,-16.28,148.52,88.72,88.72,62571829767,95.40,95.40,62571829767 +대동기어,008830,12,22700,2,800,3.65,8134832,7950884,8987520,8134832,3.65,102.31,90.51,90.51,187913855250,92.11,92.11,187913855250 +상지건설,042940,13,30300,5,-2050,-6.34,2842113,9665317,3981814,2842113,-6.34,29.41,71.38,71.38,91505646000,75.84,75.84,91505646000 +대원전선,006340,14,2870,2,215,8.10,46242769,1746034,74979175,46242769,8.10,2648.45,61.67,61.67,142628326645,66.28,66.28,142628326645 +3S,060310,15,2410,2,150,6.64,32369748,1204453,53059040,32369748,6.64,2687.51,61.01,61.01,83736615113,65.48,65.48,83736615113 +한국주철관,000970,16,7260,2,310,4.46,13818425,342588,22800500,13818425,4.46,4033.54,60.61,60.61,107578834545,64.99,64.99,107578834545 +더즌,462860,17,3500,2,460,15.13,14262404,1488953,23561578,14262404,15.13,957.88,60.53,60.53,52132639084,63.22,63.22,52132639084 +우듬지팜,403490,18,1996,5,-24,-1.19,25966229,50655720,45212464,25966229,-1.19,51.26,57.43,57.43,54512202989,60.41,60.41,54512202989 +모티브링크,463480,19,15350,2,1450,10.43,6958103,673288,12390358,6958103,10.43,1033.45,56.16,56.16,107384275995,56.46,56.46,107384275995 +써니전자,004770,20,2045,2,83,4.23,18510411,3975550,36702884,18510411,4.23,465.61,50.43,50.43,41017579987,54.65,54.65,41017579987 +대한제당,001790,21,3780,2,225,6.33,46529982,21737988,89696580,46529982,6.33,214.05,51.87,51.87,180103009221,53.12,53.12,180103009221 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26369411,76819544,52173036,26369411,-0.40,34.33,50.54,50.54,34840069412,53.04,53.04,34840069412 +동양철관,008970,23,1756,2,121,7.40,84512370,25665104,158844223,84512370,7.40,329.29,53.20,53.20,144559033485,51.83,51.83,144559033485 +엑스페릭스,317770,24,4945,5,-1405,-22.13,11927005,52492840,25358187,11927005,-22.13,22.72,47.03,47.03,62435140771,49.79,49.79,62435140771 +미트박스,475460,25,15120,2,670,4.64,2791373,4622181,5587025,2791373,4.64,60.39,49.96,49.96,41428426425,49.04,49.04,41428426425 +TIGER AI반도체핵심공정,471760,26,7920,2,490,6.59,3877358,446687,7900000,3877358,6.59,868.03,49.08,49.08,30135960801,48.17,48.17,30135960801 +흥국화재우,000545,27,11610,5,-2690,-18.81,335598,922844,768000,335598,-18.81,36.37,43.70,43.70,4222466990,47.36,47.36,4222466990 +계룡건설,013580,28,24250,5,-7050,-22.52,3618112,0,8930907,3618112,-22.52,0.00,40.51,40.51,97270878475,44.91,44.91,97270878475 +아이스크림에듀,289010,29,4700,2,225,5.03,5423077,2818256,12864037,5423077,5.03,192.43,42.16,42.16,26171929987,43.29,43.29,26171929987 +모헨즈,006920,30,4850,2,15,0.31,4389284,7826160,10920000,4389284,0.31,56.08,40.19,40.19,21745083705,41.06,41.06,21745083705 diff --git a/top30/20250423/top30-atvtr-20250423-164002.csv b/top30/20250423/top30-atvtr-20250423-164002.csv new file mode 100644 index 000000000000..e8ddf44bccb6 --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13363646,1211036,6241227,13363646,18.10,1103.49,214.12,214.12,219563482465,206.57,206.57,219563482465 +대원전선우,006345,2,4000,2,310,8.40,4408093,18998,2621200,4408093,8.40,9999.99,168.17,168.17,20149645123,192.18,192.18,20149645123 +포바이포,389140,3,20250,4,-8650,-29.93,16697002,293798,11112735,16697002,-29.93,5683.16,150.25,150.25,416910598175,185.27,185.27,416910598175 +세명전기,017510,4,7000,2,330,4.95,22399969,5872778,15246000,22399969,4.95,381.42,146.92,146.92,175339002515,164.30,164.30,175339002515 +위너스,479960,5,21700,2,4260,24.43,8851787,289394,6851000,8851787,24.43,3058.73,129.20,129.20,185177028725,124.56,124.56,185177028725 +한국피아이엠,448900,6,17410,2,100,0.58,6982904,1179345,6004457,6982904,0.58,592.10,116.30,116.30,129966795875,124.33,124.33,129966795875 +신신제약,002800,7,7030,2,330,4.93,15598226,9908168,15170500,15598226,4.93,157.43,102.82,102.82,116429341515,109.17,109.17,116429341515 +KODEX 골드선물인버스(H),280940,8,4540,2,210,4.85,707766,295820,650000,707766,4.85,239.26,108.89,108.89,3175463794,107.61,107.61,3175463794 +SDN,099220,9,1568,5,-101,-6.05,55474911,24044078,56171811,55474911,-6.05,230.72,98.76,98.76,92586282850,105.12,105.12,92586282850 +진영,285800,10,2775,2,145,5.51,16816235,1132770,17477270,16816235,5.51,1484.52,96.22,96.22,47861961799,98.69,98.69,47861961799 +에코바이오,038870,11,4680,5,-910,-16.28,12436778,8372169,14014949,12436778,-16.28,148.55,88.74,88.74,62584622367,95.42,95.42,62584622367 +대동기어,008830,12,22700,2,800,3.65,8136519,7950884,8987520,8136519,3.65,102.33,90.53,90.53,187952065800,92.13,92.13,187952065800 +상지건설,042940,13,30300,5,-2050,-6.34,2844277,9665317,3981814,2844277,-6.34,29.43,71.43,71.43,91570566000,75.90,75.90,91570566000 +대원전선,006340,14,2870,2,215,8.10,46252584,1746034,74979175,46252584,8.10,2649.01,61.69,61.69,142656397545,66.29,66.29,142656397545 +3S,060310,15,2410,2,150,6.64,32372542,1204453,53059040,32372542,6.64,2687.74,61.01,61.01,83743306743,65.49,65.49,83743306743 +한국주철관,000970,16,7260,2,310,4.46,13823530,342588,22800500,13823530,4.46,4035.03,60.63,60.63,107616101045,65.01,65.01,107616101045 +더즌,462860,17,3500,2,460,15.13,14265053,1488953,23561578,14265053,15.13,958.06,60.54,60.54,52141804624,63.23,63.23,52141804624 +우듬지팜,403490,18,1996,5,-24,-1.19,25971914,50655720,45212464,25971914,-1.19,51.27,57.44,57.44,54523487714,60.42,60.42,54523487714 +모티브링크,463480,19,15350,2,1450,10.43,6962664,673288,12390358,6962664,10.43,1034.13,56.19,56.19,107454059295,56.50,56.50,107454059295 +써니전자,004770,20,2045,2,83,4.23,18512840,3975550,36702884,18512840,4.23,465.67,50.44,50.44,41022523002,54.65,54.65,41022523002 +대한제당,001790,21,3780,2,225,6.33,46557384,21737988,89696580,46557384,6.33,214.18,51.91,51.91,180205355691,53.15,53.15,180205355691 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26401182,76819544,52173036,26401182,-0.40,34.37,50.60,50.60,34880005559,53.10,53.10,34880005559 +동양철관,008970,23,1756,2,121,7.40,84756309,25665104,158844223,84756309,7.40,330.24,53.36,53.36,144991049454,51.98,51.98,144991049454 +엑스페릭스,317770,24,4945,5,-1405,-22.13,11945833,52492840,25358187,11945833,-22.13,22.76,47.11,47.11,62529845611,49.87,49.87,62529845611 +미트박스,475460,25,15120,2,670,4.64,2811277,4622181,5587025,2811277,4.64,60.82,50.32,50.32,41737535545,49.41,49.41,41737535545 +TIGER AI반도체핵심공정,471760,26,7920,2,490,6.59,3877358,446687,7900000,3877358,6.59,868.03,49.08,49.08,30135960801,48.17,48.17,30135960801 +흥국화재우,000545,27,11610,5,-2690,-18.81,336791,922844,768000,336791,-18.81,36.49,43.85,43.85,4236532460,47.51,47.51,4236532460 +계룡건설,013580,28,24250,5,-7050,-22.52,3621615,0,8930907,3621615,-22.52,0.00,40.55,40.55,97355826225,44.95,44.95,97355826225 +아이스크림에듀,289010,29,4700,2,225,5.03,5424279,2818256,12864037,5424279,5.03,192.47,42.17,42.17,26177657517,43.30,43.30,26177657517 +모헨즈,006920,30,4850,2,15,0.31,4390283,7826160,10920000,4390283,0.31,56.10,40.20,40.20,21749888895,41.07,41.07,21749888895 diff --git a/top30/20250423/top30-atvtr-20250423-165002.csv b/top30/20250423/top30-atvtr-20250423-165002.csv new file mode 100644 index 000000000000..bef7591d391c --- /dev/null +++ b/top30/20250423/top30-atvtr-20250423-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13383900,1211036,6241227,13383900,18.10,1105.16,214.44,214.44,219897876005,206.89,206.89,219897876005 +대원전선우,006345,2,4000,2,310,8.40,4410633,18998,2621200,4410633,8.40,9999.99,168.27,168.27,20159627323,192.27,192.27,20159627323 +포바이포,389140,3,20250,4,-8650,-29.93,16719929,293798,11112735,16719929,-29.93,5690.96,150.46,150.46,417378308975,185.47,185.47,417378308975 +세명전기,017510,4,7000,2,330,4.95,22403814,5872778,15246000,22403814,4.95,381.49,146.95,146.95,175365533015,164.32,164.32,175365533015 +위너스,479960,5,21700,2,4260,24.43,8855481,289394,6851000,8855481,24.43,3060.01,129.26,129.26,185255895625,124.61,124.61,185255895625 +한국피아이엠,448900,6,17410,2,100,0.58,6986436,1179345,6004457,6986436,0.58,592.40,116.35,116.35,130028146715,124.38,124.38,130028146715 +신신제약,002800,7,7030,2,330,4.93,15613952,9908168,15170500,15613952,4.93,157.59,102.92,102.92,116538008175,109.27,109.27,116538008175 +KODEX 골드선물인버스(H),280940,8,4540,2,210,4.85,707766,295820,650000,707766,4.85,239.26,108.89,108.89,3175463794,107.61,107.61,3175463794 +SDN,099220,9,1568,5,-101,-6.05,55489599,24044078,56171811,55489599,-6.05,230.78,98.79,98.79,92608828930,105.14,105.14,92608828930 +진영,285800,10,2775,2,145,5.51,16819156,1132770,17477270,16819156,5.51,1484.78,96.23,96.23,47869863104,98.70,98.70,47869863104 +에코바이오,038870,11,4680,5,-910,-16.28,12437842,8372169,14014949,12437842,-16.28,148.56,88.75,88.75,62589538047,95.43,95.43,62589538047 +대동기어,008830,12,22700,2,800,3.65,8137536,7950884,8987520,8137536,3.65,102.35,90.54,90.54,187974999150,92.14,92.14,187974999150 +상지건설,042940,13,30300,5,-2050,-6.34,2845679,9665317,3981814,2845679,-6.34,29.44,71.47,71.47,91612766200,75.93,75.93,91612766200 +대원전선,006340,14,2870,2,215,8.10,46260893,1746034,74979175,46260893,8.10,2649.48,61.70,61.70,142680202830,66.30,66.30,142680202830 +3S,060310,15,2410,2,150,6.64,32376001,1204453,53059040,32376001,6.64,2688.03,61.02,61.02,83751608343,65.50,65.50,83751608343 +한국주철관,000970,16,7260,2,310,4.46,13832269,342588,22800500,13832269,4.46,4037.58,60.67,60.67,107679808355,65.05,65.05,107679808355 +더즌,462860,17,3500,2,460,15.13,14282395,1488953,23561578,14282395,15.13,959.22,60.62,60.62,52201634524,63.30,63.30,52201634524 +우듬지팜,403490,18,1996,5,-24,-1.19,25984250,50655720,45212464,25984250,-1.19,51.30,57.47,57.47,54547851314,60.44,60.44,54547851314 +모티브링크,463480,19,15350,2,1450,10.43,6964908,673288,12390358,6964908,10.43,1034.46,56.21,56.21,107488325175,56.52,56.52,107488325175 +써니전자,004770,20,2045,2,83,4.23,18516755,3975550,36702884,18516755,4.23,465.77,50.45,50.45,41030490027,54.67,54.67,41030490027 +대한제당,001790,21,3780,2,225,6.33,46569066,21737988,89696580,46569066,6.33,214.23,51.92,51.92,180249104781,53.16,53.16,180249104781 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26414903,76819544,52173036,26414903,-0.40,34.39,50.63,50.63,34897280298,53.13,53.13,34897280298 +동양철관,008970,23,1756,2,121,7.40,84996558,25665104,158844223,84996558,7.40,331.18,53.51,53.51,145411485204,52.13,52.13,145411485204 +엑스페릭스,317770,24,4945,5,-1405,-22.13,11958529,52492840,25358187,11958529,-22.13,22.78,47.16,47.16,62592817771,49.92,49.92,62592817771 +미트박스,475460,25,15120,2,670,4.64,2826996,4622181,5587025,2826996,4.64,61.16,50.60,50.60,41980708475,49.70,49.70,41980708475 +TIGER AI반도체핵심공정,471760,26,7920,2,490,6.59,3877358,446687,7900000,3877358,6.59,868.03,49.08,49.08,30135960801,48.17,48.17,30135960801 +흥국화재우,000545,27,11610,5,-2690,-18.81,341299,922844,768000,341299,-18.81,36.98,44.44,44.44,4291079260,48.13,48.13,4291079260 +계룡건설,013580,28,24250,5,-7050,-22.52,3624383,0,8930907,3624383,-22.52,0.00,40.58,40.58,97422258225,44.98,44.98,97422258225 +아이스크림에듀,289010,29,4700,2,225,5.03,5426243,2818256,12864037,5426243,5.03,192.54,42.18,42.18,26186898137,43.31,43.31,26186898137 +모헨즈,006920,30,4850,2,15,0.31,4390697,7826160,10920000,4390697,0.31,56.10,40.21,40.21,21751890585,41.07,41.07,21751890585 diff --git a/top30/20250423/top30-av-20250423-090000.csv b/top30/20250423/top30-av-20250423-090000.csv new file mode 100644 index 000000000000..3551391f19e8 --- /dev/null +++ b/top30/20250423/top30-av-20250423-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SDN,099220,1,1669,3,0,0.00,145888,24044078,56171811,145888,0.00,0.61,0.26,0.26,243487072,0.26,0.26,243487072 +세림B&G,340440,2,1591,3,0,0.00,125855,4876478,28378364,125855,0.00,2.58,0.44,0.44,200235305,0.44,0.44,200235305 +에스에너지,095910,3,2125,3,0,0.00,55716,2761392,19643778,55716,0.00,2.02,0.28,0.28,118396500,0.28,0.28,118396500 +신성이엔지,011930,4,1596,3,0,0.00,37571,53179812,205848151,37571,0.00,0.07,0.02,0.02,59963316,0.02,0.02,59963316 +에코바이오,038870,5,5590,3,0,0.00,30247,8372169,14014949,30247,0.00,0.36,0.22,0.22,169080730,0.22,0.22,169080730 +일신석재,007110,6,2295,3,0,0.00,24717,5160095,77456610,24717,0.00,0.48,0.03,0.03,56725515,0.03,0.03,56725515 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,102,3,0,0.00,20000,4437581,1497000000,20000,0.00,0.45,0.00,0.00,2040000,0.00,0.00,2040000 +동국S&C,100130,8,2495,3,0,0.00,17893,7583650,57143000,17893,0.00,0.24,0.03,0.03,44643035,0.03,0.03,44643035 +와이지-원,019210,9,5840,3,0,0.00,16143,7479209,33573819,16143,0.00,0.22,0.05,0.05,94275120,0.05,0.05,94275120 +유니온,000910,10,5530,3,0,0.00,12817,1182959,15611619,12817,0.00,1.08,0.08,0.08,70878010,0.08,0.08,70878010 +KODEX 200선물인버스2X,252670,11,2310,3,0,0.00,12319,88590688,464000000,12319,0.00,0.01,0.00,0.00,28456890,0.00,0.00,28456890 +컴퍼니케이,307930,12,6710,3,0,0.00,7308,10415656,15610000,7308,0.00,0.07,0.05,0.05,49036680,0.05,0.05,49036680 +동방메디컬,240550,13,10950,3,0,0.00,7277,804132,20774940,7277,0.00,0.90,0.04,0.04,79683150,0.04,0.04,79683150 +미스터블루,207760,14,1418,3,0,0.00,7014,5173692,83079783,7014,0.00,0.14,0.01,0.01,9945852,0.01,0.01,9945852 +엑스페릭스,317770,15,6350,3,0,0.00,6688,52492840,25358187,6688,0.00,0.01,0.03,0.03,42468800,0.03,0.03,42468800 +핑거,163730,16,12980,3,0,0.00,6467,2087090,9365608,6467,0.00,0.31,0.07,0.07,83941660,0.07,0.07,83941660 +우듬지팜,403490,17,2020,3,0,0.00,6300,50655720,45212464,6300,0.00,0.01,0.01,0.01,12726000,0.01,0.01,12726000 +우림피티에스,101170,18,5390,3,0,0.00,5724,411772,13500000,5724,0.00,1.39,0.04,0.04,30852360,0.04,0.04,30852360 +에코플라스틱,038110,19,3080,3,0,0.00,5606,25513688,41169370,5606,0.00,0.02,0.01,0.01,17266480,0.01,0.01,17266480 +노을,376930,20,2780,3,0,0.00,5572,654717,36947060,5572,0.00,0.85,0.02,0.02,15490160,0.02,0.02,15490160 +태양금속,004100,21,4595,3,0,0.00,5465,4913928,36700000,5465,0.00,0.11,0.01,0.01,25111675,0.01,0.01,25111675 +3S,060310,22,2260,3,0,0.00,5323,1204453,53059040,5323,0.00,0.44,0.01,0.01,12029980,0.01,0.01,12029980 +비트맥스,377030,23,1851,3,0,0.00,4950,308084,37231222,4950,0.00,1.61,0.01,0.01,9162450,0.01,0.01,9162450 +인스코비,006490,24,1755,3,0,0.00,4887,7578151,119658720,4887,0.00,0.06,0.00,0.00,8576685,0.00,0.00,8576685 +네이처셀,007390,25,33250,3,0,0.00,4605,3441624,64357156,4605,0.00,0.13,0.01,0.01,153116250,0.01,0.01,153116250 +그린케미칼,083420,26,10140,3,0,0.00,3941,4483749,24000000,3941,0.00,0.09,0.02,0.02,39961740,0.02,0.02,39961740 +브릿지바이오테라퓨틱스,288330,27,1264,3,0,0.00,3916,76819544,52173036,3916,0.00,0.01,0.01,0.01,4949824,0.01,0.01,4949824 +한국팩키지,037230,28,2125,3,0,0.00,3684,3234714,29800327,3684,0.00,0.11,0.01,0.01,7828500,0.01,0.01,7828500 +에어레인,163280,29,21600,3,0,0.00,3614,11765673,8174789,3614,0.00,0.03,0.04,0.04,78062400,0.04,0.04,78062400 +유라클,088340,30,26950,3,0,0.00,3563,1976643,4330068,3563,0.00,0.18,0.08,0.08,96022850,0.08,0.08,96022850 diff --git a/top30/20250423/top30-av-20250423-091001.csv b/top30/20250423/top30-av-20250423-091001.csv new file mode 100644 index 000000000000..962c4f080a85 --- /dev/null +++ b/top30/20250423/top30-av-20250423-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SDN,099220,1,1609,5,-60,-3.59,15487024,24044078,56171811,15487024,-3.59,64.41,27.57,27.57,26791858851,29.64,29.64,26791858851 +KODEX 200선물인버스2X,252670,2,2240,5,-70,-3.03,14356960,88590688,464000000,14356960,-3.03,16.21,3.09,3.09,32082852838,3.09,3.09,32082852838 +써니전자,004770,3,2240,2,278,14.17,7410368,3975550,36702884,7410368,14.17,186.40,20.19,20.19,16919735182,20.58,20.58,16919735182 +브릿지바이오테라퓨틱스,288330,4,1361,2,97,7.67,6786327,76819544,52173036,6786327,7.67,8.83,13.01,13.01,9073925785,12.78,12.78,9073925785 +세명전기,017510,5,8120,2,1450,21.74,6130587,5872778,15246000,6130587,21.74,104.39,40.21,40.21,47381983090,38.27,38.27,47381983090 +팬스타엔터프라이즈,054300,6,901,5,-128,-12.44,5924329,92477744,67006296,5924329,-12.44,6.41,8.84,8.84,5598830295,9.27,9.27,5598830295 +우듬지팜,403490,7,2105,2,85,4.21,5329261,50655720,45212464,5329261,4.21,10.52,11.79,11.79,11196331686,11.76,11.76,11196331686 +KODEX 코스닥150레버리지,233740,8,7030,2,140,2.03,5282488,22697560,273000000,5282488,2.03,23.27,1.93,1.93,37363278702,1.95,1.95,37363278702 +신성이엔지,011930,9,1490,5,-106,-6.64,5053063,53179812,205848151,5053063,-6.64,9.50,2.45,2.45,7635895292,2.49,2.49,7635895292 +KODEX 코스닥150선물인버스,251340,10,3920,5,-45,-1.13,4920305,25572574,69000000,4920305,-1.13,19.24,7.13,7.13,19241145423,7.11,7.11,19241145423 +KODEX 레버리지,122630,11,15055,2,445,3.05,4429932,11925427,181350000,4429932,3.05,37.15,2.44,2.44,66807001856,2.45,2.45,66807001856 +KODEX 2차전지산업레버리지,462330,12,899,2,47,5.52,4217834,11749070,220500000,4217834,5.52,35.90,1.91,1.91,3786126644,1.91,1.91,3786126644 +신라젠,215600,13,3935,2,765,24.13,3477026,11224023,137367125,3477026,24.13,30.98,2.53,2.53,13437423741,2.49,2.49,13437423741 +대원전선,006340,14,3015,2,360,13.56,3395446,1746034,74979175,3395446,13.56,194.47,4.53,4.53,9737073100,4.31,4.31,9737073100 +진영,285800,15,3080,2,450,17.11,3379307,1132770,17477270,3379307,17.11,298.32,19.34,19.34,9776497441,18.16,18.16,9776497441 +대성파인텍,104040,16,984,2,26,2.71,3320808,969635,47224987,3320808,2.71,342.48,7.03,7.03,3680518901,7.92,7.92,3680518901 +포바이포,389140,17,26600,5,-2300,-7.96,2856548,293798,11112735,2856548,-7.96,972.28,25.71,25.71,83981736325,28.41,28.41,83981736325 +메이슨캐피탈,021880,18,331,2,21,6.77,2647413,35526356,152184408,2647413,6.77,7.45,1.74,1.74,890935639,1.77,1.77,890935639 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,5,-3,-2.94,2146884,4437581,1497000000,2146884,-2.94,48.38,0.14,0.14,212601516,0.14,0.14,212601516 +비큐AI,148780,20,1641,1,378,29.93,2081195,450665,31445725,2081195,29.93,461.81,6.62,6.62,3269410519,6.34,6.34,3269410519 +에코바이오,038870,21,4720,5,-870,-15.56,2061891,8372169,14014949,2061891,-15.56,24.63,14.71,14.71,10010386004,15.13,15.13,10010386004 +KODEX 인버스,114800,22,4525,5,-65,-1.42,2026190,11264587,113600000,2026190,-1.42,17.99,1.78,1.78,9155657474,1.78,1.78,9155657474 +나우IB,293580,23,1788,5,-68,-3.66,1938185,60526856,94929950,1938185,-3.66,3.20,2.04,2.04,3519792760,2.07,2.07,3519792760 +엑스페릭스,317770,24,5590,5,-760,-11.97,1790844,52492840,25358187,1790844,-11.97,3.41,7.06,7.06,10407204100,7.34,7.34,10407204100 +대한제당,001790,25,3552,5,-3,-0.08,1621012,21737988,89696580,1621012,-0.08,7.46,1.81,1.81,5915658816,1.86,1.86,5915658816 +동양철관,008970,26,1636,2,1,0.06,1607186,25665104,158844223,1607186,0.06,6.26,1.01,1.01,2651025199,1.02,1.02,2651025199 +세림B&G,340440,27,1443,5,-148,-9.30,1564915,4876478,28378364,1564915,-9.30,32.09,5.51,5.51,2302109192,5.62,5.62,2302109192 +네이처셀,007390,28,35200,2,1950,5.86,1391221,3441624,64357156,1391221,5.86,40.42,2.16,2.16,47245261650,2.09,2.09,47245261650 +엠투엔,033310,29,2620,2,350,15.42,1367881,3674015,40342231,1367881,15.42,37.23,3.39,3.39,3475887300,3.29,3.29,3475887300 +삼성전자,005930,30,55900,2,900,1.64,1327111,9532469,5919637922,1327111,1.64,13.92,0.02,0.02,74274227900,0.02,0.02,74274227900 diff --git a/top30/20250423/top30-av-20250423-092001.csv b/top30/20250423/top30-av-20250423-092001.csv new file mode 100644 index 000000000000..6d62d4d81c27 --- /dev/null +++ b/top30/20250423/top30-av-20250423-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-75,-3.25,23322260,88590688,464000000,23322260,-3.25,26.33,5.03,5.03,52121400564,5.03,5.03,52121400564 +SDN,099220,2,1633,5,-36,-2.16,18098552,24044078,56171811,18098552,-2.16,75.27,32.22,32.22,31041525176,33.84,33.84,31041525176 +대원전선,006340,3,3210,2,555,20.90,16197069,1746034,74979175,16197069,20.90,927.65,21.60,21.60,49697001913,20.65,20.65,49697001913 +우듬지팜,403490,4,2220,2,200,9.90,12566491,50655720,45212464,12566491,9.90,24.81,27.79,27.79,27478289429,27.38,27.38,27478289429 +세명전기,017510,5,8260,2,1590,23.84,10034601,5872778,15246000,10034601,23.84,170.87,65.82,65.82,79952533710,63.49,63.49,79952533710 +써니전자,004770,6,2230,2,268,13.66,9441875,3975550,36702884,9441875,13.66,237.50,25.73,25.73,21504101971,26.27,26.27,21504101971 +브릿지바이오테라퓨틱스,288330,7,1328,2,64,5.06,9317094,76819544,52173036,9317094,5.06,12.13,17.86,17.86,12450438997,17.97,17.97,12450438997 +KODEX 코스닥150레버리지,233740,8,7085,2,195,2.83,7897030,22697560,273000000,7897030,2.83,34.79,2.89,2.89,55850478782,2.89,2.89,55850478782 +팬스타엔터프라이즈,054300,9,893,5,-136,-13.22,7450849,92477744,67006296,7450849,-13.22,8.06,11.12,11.12,6967312635,11.64,11.64,6967312635 +KODEX 레버리지,122630,10,15050,2,440,3.01,6361054,11925427,181350000,6361054,3.01,53.34,3.51,3.51,95922302220,3.51,3.51,95922302220 +KODEX 코스닥150선물인버스,251340,11,3910,5,-55,-1.39,6201942,25572574,69000000,6201942,-1.39,24.25,8.99,8.99,24255515238,8.99,8.99,24255515238 +신성이엔지,011930,12,1479,5,-117,-7.33,6162715,53179812,205848151,6162715,-7.33,11.59,2.99,2.99,9276891203,3.05,3.05,9276891203 +신라젠,215600,13,3975,2,805,25.39,5815945,11224023,137367125,5815945,25.39,51.82,4.23,4.23,22836817881,4.18,4.18,22836817881 +KODEX 2차전지산업레버리지,462330,14,904,2,52,6.10,5308515,11749070,220500000,5308515,6.10,45.18,2.41,2.41,4771623135,2.39,2.39,4771623135 +메이슨캐피탈,021880,15,350,2,40,12.90,4776802,35526356,152184408,4776802,12.90,13.45,3.14,3.14,1625651913,3.05,3.05,1625651913 +진영,285800,16,2945,2,315,11.98,4722456,1132770,17477270,4722456,11.98,416.89,27.02,27.02,13869199411,26.95,26.95,13869199411 +비큐AI,148780,17,1558,2,295,23.36,4717281,450665,31445725,4717281,23.36,1046.74,15.00,15.00,7481097759,15.27,15.27,7481097759 +유니슨,018000,18,1347,2,58,4.50,4668027,24484548,168391564,4668027,4.50,19.07,2.77,2.77,6301541290,2.78,2.78,6301541290 +대성파인텍,104040,19,986,2,28,2.92,4433325,969635,47224987,4433325,2.92,457.22,9.39,9.39,4788930320,10.28,10.28,4788930320 +포바이포,389140,20,25700,5,-3200,-11.07,4274229,293798,11112735,4274229,-11.07,1454.82,38.46,38.46,120901728825,42.33,42.33,120901728825 +KODEX 인버스,114800,21,4520,5,-70,-1.53,3253408,11264587,113600000,3253408,-1.53,28.88,2.86,2.86,14702722014,2.86,2.86,14702722014 +엑스페릭스,317770,22,5540,5,-810,-12.76,2928888,52492840,25358187,2928888,-12.76,5.58,11.55,11.55,16681888825,11.87,11.87,16681888825 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,99,5,-3,-2.94,2827860,4437581,1497000000,2827860,-2.94,63.73,0.19,0.19,280018139,0.19,0.19,280018139 +나우IB,293580,24,1761,5,-95,-5.12,2800996,60526856,94929950,2800996,-5.12,4.63,2.95,2.95,5044149703,3.02,3.02,5044149703 +에코바이오,038870,25,4800,5,-790,-14.13,2666363,8372169,14014949,2666363,-14.13,31.85,19.03,19.03,12904152474,19.18,19.18,12904152474 +엠투엔,033310,26,2610,2,340,14.98,2626188,3674015,40342231,2626188,14.98,71.48,6.51,6.51,6890962877,6.54,6.54,6890962877 +동양철관,008970,27,1627,5,-8,-0.49,2516754,25665104,158844223,2516754,-0.49,9.81,1.58,1.58,4135176323,1.60,1.60,4135176323 +SKAI,357880,28,2715,2,380,16.27,2465918,2519122,33954019,2465918,16.27,97.89,7.26,7.26,6363241241,6.90,6.90,6363241241 +네이처셀,007390,29,33150,5,-100,-0.30,2231349,3441624,64357156,2231349,-0.30,64.83,3.47,3.47,76037280875,3.56,3.56,76037280875 +3S,060310,30,2490,2,230,10.18,2154162,1204453,53059040,2154162,10.18,178.85,4.06,4.06,5158892507,3.90,3.90,5158892507 diff --git a/top30/20250423/top30-av-20250423-093001.csv b/top30/20250423/top30-av-20250423-093001.csv new file mode 100644 index 000000000000..a1c9fd80a144 --- /dev/null +++ b/top30/20250423/top30-av-20250423-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SDN,099220,1,1762,2,93,5.57,29092143,24044078,56171811,29092143,5.57,121.00,51.79,51.79,49815324147,50.33,50.33,49815324147 +KODEX 200선물인버스2X,252670,2,2255,5,-55,-2.38,28360084,88590688,464000000,28360084,-2.38,32.01,6.11,6.11,63430382537,6.06,6.06,63430382537 +대원전선,006340,3,3080,2,425,16.01,20407749,1746034,74979175,20407749,16.01,1168.81,27.22,27.22,62736269657,27.17,27.17,62736269657 +우듬지팜,403490,4,2075,2,55,2.72,15763751,50655720,45212464,15763751,2.72,31.12,34.87,34.87,34198931703,36.45,36.45,34198931703 +세명전기,017510,5,8120,2,1450,21.74,11741303,5872778,15246000,11741303,21.74,199.93,77.01,77.01,93904454130,75.85,75.85,93904454130 +브릿지바이오테라퓨틱스,288330,6,1318,2,54,4.27,10675960,76819544,52173036,10675960,4.27,13.90,20.46,20.46,14256909569,20.73,20.73,14256909569 +써니전자,004770,7,2185,2,223,11.37,10622605,3975550,36702884,10622605,11.37,267.20,28.94,28.94,24106950049,30.06,30.06,24106950049 +팬스타엔터프라이즈,054300,8,873,5,-156,-15.16,9460914,92477744,67006296,9460914,-15.16,10.23,14.12,14.12,8726495937,14.92,14.92,8726495937 +KODEX 코스닥150레버리지,233740,9,7055,2,165,2.39,9320483,22697560,273000000,9320483,2.39,41.06,3.41,3.41,65913346971,3.42,3.42,65913346971 +KODEX 레버리지,122630,10,14980,2,370,2.53,7451271,11925427,181350000,7451271,2.53,62.48,4.11,4.11,112294822101,4.13,4.13,112294822101 +메이슨캐피탈,021880,11,355,2,45,14.52,7405672,35526356,152184408,7405672,14.52,20.85,4.87,4.87,2549878297,4.72,4.72,2549878297 +신성이엔지,011930,12,1495,5,-101,-6.33,7390225,53179812,205848151,7390225,-6.33,13.90,3.59,3.59,11093852533,3.60,3.60,11093852533 +KODEX 코스닥150선물인버스,251340,13,3920,5,-45,-1.13,7170012,25572574,69000000,7170012,-1.13,28.04,10.39,10.39,28043413056,10.37,10.37,28043413056 +신라젠,215600,14,3940,2,770,24.29,6646965,11224023,137367125,6646965,24.29,59.22,4.84,4.84,26127656988,4.83,4.83,26127656988 +비큐AI,148780,15,1413,2,150,11.88,6348140,450665,31445725,6348140,11.88,1408.62,20.19,20.19,9839727440,22.15,22.15,9839727440 +KODEX 2차전지산업레버리지,462330,16,898,2,46,5.40,6345310,11749070,220500000,6345310,5.40,54.01,2.88,2.88,5710505721,2.88,2.88,5710505721 +대한제당,001790,17,3785,2,230,6.47,5967123,21737988,89696580,5967123,6.47,27.45,6.65,6.65,22224291529,6.55,6.55,22224291529 +유니슨,018000,18,1315,2,26,2.02,5505208,24484548,168391564,5505208,2.02,22.48,3.27,3.27,7414415857,3.35,3.35,7414415857 +진영,285800,19,2655,2,25,0.95,5447508,1132770,17477270,5447508,0.95,480.90,31.17,31.17,15830440466,34.12,34.12,15830440466 +3S,060310,20,2520,2,260,11.50,5328644,1204453,53059040,5328644,11.50,442.41,10.04,10.04,12985234814,9.71,9.71,12985234814 +포바이포,389140,21,26350,5,-2550,-8.82,5150007,293798,11112735,5150007,-8.82,1752.91,46.34,46.34,143795828975,49.11,49.11,143795828975 +SKAI,357880,22,2760,2,425,18.20,4969142,2519122,33954019,4969142,18.20,197.26,14.63,14.63,13226604009,14.11,14.11,13226604009 +대성파인텍,104040,23,978,2,20,2.09,4702620,969635,47224987,4702620,2.09,484.99,9.96,9.96,5053619351,10.94,10.94,5053619351 +동양철관,008970,24,1603,5,-32,-1.96,4465583,25665104,158844223,4465583,-1.96,17.40,2.81,2.81,7260838416,2.85,2.85,7260838416 +KODEX 인버스,114800,25,4535,5,-55,-1.20,4049086,11264587,113600000,4049086,-1.20,35.95,3.56,3.56,18307044008,3.55,3.55,18307044008 +나우IB,293580,26,1714,5,-142,-7.65,3869964,60526856,94929950,3869964,-7.65,6.39,4.08,4.08,6895057315,4.24,4.24,6895057315 +엑스페릭스,317770,27,5310,5,-1040,-16.38,3796744,52492840,25358187,3796744,-16.38,7.23,14.97,14.97,21349720265,15.86,15.86,21349720265 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,99,5,-3,-2.94,3017474,4437581,1497000000,3017474,-2.94,68.00,0.20,0.20,298789902,0.20,0.20,298789902 +에코바이오,038870,29,4790,5,-800,-14.31,2985923,8372169,14014949,2985923,-14.31,35.66,21.31,21.31,14438288995,21.51,21.51,14438288995 +엠투엔,033310,30,2560,2,290,12.78,2945551,3674015,40342231,2945551,12.78,80.17,7.30,7.30,7702641430,7.46,7.46,7702641430 diff --git a/top30/20250423/top30-av-20250423-094000.csv b/top30/20250423/top30-av-20250423-094000.csv new file mode 100644 index 000000000000..10ad1445fc10 --- /dev/null +++ b/top30/20250423/top30-av-20250423-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SDN,099220,1,1606,5,-63,-3.77,37879216,24044078,56171811,37879216,-3.77,157.54,67.43,67.43,64889587286,71.93,71.93,64889587286 +KODEX 200선물인버스2X,252670,2,2257,5,-53,-2.29,32013500,88590688,464000000,32013500,-2.29,36.14,6.90,6.90,71663393791,6.84,6.84,71663393791 +대원전선,006340,3,3110,2,455,17.14,27725004,1746034,74979175,27725004,17.14,1587.88,36.98,36.98,86028822756,36.89,36.89,86028822756 +우듬지팜,403490,4,2080,2,60,2.97,16559747,50655720,45212464,16559747,2.97,32.69,36.63,36.63,35865937212,38.14,38.14,35865937212 +세명전기,017510,5,7890,2,1220,18.29,13643739,5872778,15246000,13643739,18.29,232.32,89.49,89.49,109313943960,90.87,90.87,109313943960 +브릿지바이오테라퓨틱스,288330,6,1305,2,41,3.24,12074597,76819544,52173036,12074597,3.24,15.72,23.14,23.14,16079293858,23.62,23.62,16079293858 +써니전자,004770,7,2135,2,173,8.82,11849381,3975550,36702884,11849381,8.82,298.06,32.28,32.28,26723921465,34.10,34.10,26723921465 +팬스타엔터프라이즈,054300,8,886,5,-143,-13.90,10491814,92477744,67006296,10491814,-13.90,11.35,15.66,15.66,9641945633,16.24,16.24,9641945633 +KODEX 코스닥150레버리지,233740,9,7050,2,160,2.32,10431854,22697560,273000000,10431854,2.32,45.96,3.82,3.82,73750027574,3.83,3.83,73750027574 +메이슨캐피탈,021880,10,350,2,40,12.90,10074376,35526356,152184408,10074376,12.90,28.36,6.62,6.62,3496094247,6.56,6.56,3496094247 +3S,060310,11,2655,2,395,17.48,9673790,1204453,53059040,9673790,17.48,803.17,18.23,18.23,24169168644,17.16,17.16,24169168644 +KODEX 레버리지,122630,12,14940,2,330,2.26,8256450,11925427,181350000,8256450,2.26,69.23,4.55,4.55,124341162011,4.59,4.59,124341162011 +KODEX 코스닥150선물인버스,251340,13,3920,5,-45,-1.13,7980163,25572574,69000000,7980163,-1.13,31.21,11.57,11.57,31218830091,11.54,11.54,31218830091 +신성이엔지,011930,14,1484,5,-112,-7.02,7945521,53179812,205848151,7945521,-7.02,14.94,3.86,3.86,11918730381,3.90,3.90,11918730381 +대한제당,001790,15,3830,2,275,7.74,7666104,21737988,89696580,7666104,7.74,35.27,8.55,8.55,28687062250,8.35,8.35,28687062250 +KODEX 2차전지산업레버리지,462330,16,890,2,38,4.46,7139879,11749070,220500000,7139879,4.46,60.77,3.24,3.24,6419878407,3.27,3.27,6419878407 +신라젠,215600,17,3945,2,775,24.45,7087875,11224023,137367125,7087875,24.45,63.15,5.16,5.16,27871535635,5.14,5.14,27871535635 +비큐AI,148780,18,1375,2,112,8.87,7075116,450665,31445725,7075116,8.87,1569.93,22.50,22.50,10846717501,25.09,25.09,10846717501 +SKAI,357880,19,2745,2,410,17.56,6487033,2519122,33954019,6487033,17.56,257.51,19.11,19.11,17402141649,18.67,18.67,17402141649 +포바이포,389140,20,24300,5,-4600,-15.92,6403822,293798,11112735,6403822,-15.92,2179.67,57.63,57.63,175133172675,64.85,64.85,175133172675 +유니슨,018000,21,1327,2,38,2.95,5926310,24484548,168391564,5926310,2.95,24.20,3.52,3.52,7967579541,3.57,3.57,7967579541 +진영,285800,22,2530,5,-100,-3.80,5710474,1132770,17477270,5710474,-3.80,504.12,32.67,32.67,16502522163,37.32,37.32,16502522163 +바이오스마트,038460,23,3900,2,770,24.60,5407375,41970,26164438,5407375,24.60,9999.99,20.67,20.67,20759833421,20.34,20.34,20759833421 +동양철관,008970,24,1595,5,-40,-2.45,5316275,25665104,158844223,5316275,-2.45,20.71,3.35,3.35,8622512567,3.40,3.40,8622512567 +나우IB,293580,25,1673,5,-183,-9.86,5026807,60526856,94929950,5026807,-9.86,8.31,5.30,5.30,8855303246,5.58,5.58,8855303246 +대성파인텍,104040,26,992,2,34,3.55,4947988,969635,47224987,4947988,3.55,510.29,10.48,10.48,5295126931,11.30,11.30,5295126931 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,98,5,-4,-3.92,4784271,4437581,1497000000,4784271,-3.92,107.81,0.32,0.32,473703000,0.32,0.32,473703000 +엑스페릭스,317770,28,5210,5,-1140,-17.95,4708063,52492840,25358187,4708063,-17.95,8.97,18.57,18.57,26108176095,19.76,19.76,26108176095 +KODEX 인버스,114800,29,4540,5,-50,-1.09,4347848,11264587,113600000,4347848,-1.09,38.60,3.83,3.83,19662971398,3.81,3.81,19662971398 +일신석재,007110,30,2360,2,65,2.83,3269109,5160095,77456610,3269109,2.83,63.35,4.22,4.22,7666486944,4.19,4.19,7666486944 diff --git a/top30/20250423/top30-av-20250423-095000.csv b/top30/20250423/top30-av-20250423-095000.csv new file mode 100644 index 000000000000..10ddaa7ac9aa --- /dev/null +++ b/top30/20250423/top30-av-20250423-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SDN,099220,1,1620,5,-49,-2.94,39306363,24044078,56171811,39306363,-2.94,163.48,69.98,69.98,67180816920,73.83,73.83,67180816920 +KODEX 200선물인버스2X,252670,2,2245,5,-65,-2.81,34858634,88590688,464000000,34858634,-2.81,39.35,7.51,7.51,78069796779,7.49,7.49,78069796779 +대원전선,006340,3,3195,2,540,20.34,30738837,1746034,74979175,30738837,20.34,1760.49,41.00,41.00,95549304536,39.89,39.89,95549304536 +3S,060310,4,2685,2,425,18.81,18763625,1204453,53059040,18763625,18.81,1557.85,35.36,35.36,49256279403,34.57,34.57,49256279403 +우듬지팜,403490,5,2035,2,15,0.74,17485585,50655720,45212464,17485585,0.74,34.52,38.67,38.67,37755123282,41.03,41.03,37755123282 +세명전기,017510,6,7990,2,1320,19.79,14514233,5872778,15246000,14514233,19.79,247.14,95.20,95.20,116186238065,95.38,95.38,116186238065 +대한제당,001790,7,3845,2,290,8.16,13288598,21737988,89696580,13288598,8.16,61.13,14.82,14.82,50595732028,14.67,14.67,50595732028 +브릿지바이오테라퓨틱스,288330,8,1320,2,56,4.43,12788107,76819544,52173036,12788107,4.43,16.65,24.51,24.51,17019216323,24.71,24.71,17019216323 +써니전자,004770,9,2100,2,138,7.03,12188901,3975550,36702884,12188901,7.03,306.60,33.21,33.21,27445452015,35.61,35.61,27445452015 +메이슨캐피탈,021880,10,338,2,28,9.03,11689634,35526356,152184408,11689634,9.03,32.90,7.68,7.68,4055127891,7.88,7.88,4055127891 +팬스타엔터프라이즈,054300,11,885,5,-144,-13.99,11197321,92477744,67006296,11197321,-13.99,12.11,16.71,16.71,10258785319,17.30,17.30,10258785319 +KODEX 코스닥150레버리지,233740,12,7075,2,185,2.69,11171653,22697560,273000000,11171653,2.69,49.22,4.09,4.09,78975366387,4.09,4.09,78975366387 +KODEX 레버리지,122630,13,14990,2,380,2.60,8814868,11925427,181350000,8814868,2.60,73.92,4.86,4.86,132700352406,4.88,4.88,132700352406 +신성이엔지,011930,14,1479,5,-117,-7.33,8458296,53179812,205848151,8458296,-7.33,15.91,4.11,4.11,12677705793,4.16,4.16,12677705793 +KODEX 코스닥150선물인버스,251340,15,3915,5,-50,-1.26,8443749,25572574,69000000,8443749,-1.26,33.02,12.24,12.24,33033774252,12.23,12.23,33033774252 +바이오스마트,038460,16,4065,1,935,29.87,8260970,41970,26164438,8260970,29.87,9999.99,31.57,31.57,32154922097,30.23,30.23,32154922097 +비큐AI,148780,17,1339,2,76,6.02,7664164,450665,31445725,7664164,6.02,1700.63,24.37,24.37,11640213773,27.65,27.65,11640213773 +KODEX 2차전지산업레버리지,462330,18,900,2,48,5.63,7564431,11749070,220500000,7564431,5.63,64.38,3.43,3.43,6799772067,3.43,3.43,6799772067 +신라젠,215600,19,3980,2,810,25.55,7392850,11224023,137367125,7392850,25.55,65.87,5.38,5.38,29079084932,5.32,5.32,29079084932 +포바이포,389140,20,25350,5,-3550,-12.28,7221179,293798,11112735,7221179,-12.28,2457.87,64.98,64.98,195170548025,69.28,69.28,195170548025 +SKAI,357880,21,2675,2,340,14.56,7176942,2519122,33954019,7176942,14.56,284.90,21.14,21.14,19273491711,21.22,21.22,19273491711 +유니슨,018000,22,1310,2,21,1.63,6152662,24484548,168391564,6152662,1.63,25.13,3.65,3.65,8267508349,3.75,3.75,8267508349 +진영,285800,23,2475,5,-155,-5.89,5966425,1132770,17477270,5966425,-5.89,526.71,34.14,34.14,17138509545,39.62,39.62,17138509545 +나우IB,293580,24,1663,5,-193,-10.40,5963887,60526856,94929950,5963887,-10.40,9.85,6.28,6.28,10408716711,6.59,6.59,10408716711 +동양철관,008970,25,1602,5,-33,-2.02,5649547,25665104,158844223,5649547,-2.02,22.01,3.56,3.56,9155815325,3.60,3.60,9155815325 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,99,5,-3,-2.94,5494243,4437581,1497000000,5494243,-2.94,123.81,0.37,0.37,543990217,0.37,0.37,543990217 +엑스페릭스,317770,27,5190,5,-1160,-18.27,5267168,52492840,25358187,5267168,-18.27,10.03,20.77,20.77,28990762595,22.03,22.03,28990762595 +대성파인텍,104040,28,988,2,30,3.13,5032788,969635,47224987,5032788,3.13,519.04,10.66,10.66,5378621816,11.53,11.53,5378621816 +KODEX 인버스,114800,29,4535,5,-55,-1.20,4839232,11264587,113600000,4839232,-1.20,42.96,4.26,4.26,21892068286,4.25,4.25,21892068286 +옴니시스템,057540,30,1106,2,34,3.17,3725252,824423,59449355,3725252,3.17,451.86,6.27,6.27,4176018211,6.35,6.35,4176018211 diff --git a/top30/20250423/top30-av-20250423-100000.csv b/top30/20250423/top30-av-20250423-100000.csv new file mode 100644 index 000000000000..2eca6d12d8c7 --- /dev/null +++ b/top30/20250423/top30-av-20250423-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SDN,099220,1,1587,5,-82,-4.91,40262064,24044078,56171811,40262064,-4.91,167.45,71.68,71.68,68714005544,77.08,77.08,68714005544 +KODEX 200선물인버스2X,252670,2,2250,5,-60,-2.60,35798931,88590688,464000000,35798931,-2.60,40.41,7.72,7.72,80184851044,7.68,7.68,80184851044 +대원전선,006340,3,3120,2,465,17.51,33279627,1746034,74979175,33279627,17.51,1906.01,44.39,44.39,103602487359,44.29,44.29,103602487359 +3S,060310,4,2600,2,340,15.04,21616445,1204453,53059040,21616445,15.04,1794.71,40.74,40.74,56808918098,41.18,41.18,56808918098 +대한제당,001790,5,3935,2,380,10.69,18482009,21737988,89696580,18482009,10.69,85.02,20.61,20.61,71210206536,20.18,20.18,71210206536 +우듬지팜,403490,6,2020,3,0,0.00,17884776,50655720,45212464,17884776,0.00,35.31,39.56,39.56,38563807113,42.23,42.23,38563807113 +브릿지바이오테라퓨틱스,288330,7,1328,2,64,5.06,16928091,76819544,52173036,16928091,5.06,22.04,32.45,32.45,22617609998,32.64,32.64,22617609998 +세명전기,017510,8,7700,2,1030,15.44,15551381,5872778,15246000,15551381,15.44,264.80,102.00,102.00,124349338265,105.92,105.92,124349338265 +메이슨캐피탈,021880,9,335,2,25,8.06,12732719,35526356,152184408,12732719,8.06,35.84,8.37,8.37,4403130367,8.64,8.64,4403130367 +써니전자,004770,10,2115,2,153,7.80,12623853,3975550,36702884,12623853,7.80,317.54,34.39,34.39,28371398992,36.55,36.55,28371398992 +팬스타엔터프라이즈,054300,11,883,5,-146,-14.19,11793052,92477744,67006296,11793052,-14.19,12.75,17.60,17.60,10787540050,18.23,18.23,10787540050 +KODEX 코스닥150레버리지,233740,12,7065,2,175,2.54,11623717,22697560,273000000,11623717,2.54,51.21,4.26,4.26,82169946017,4.26,4.26,82169946017 +KODEX 레버리지,122630,13,14985,2,375,2.57,9399350,11925427,181350000,9399350,2.57,78.82,5.18,5.18,141464591318,5.21,5.21,141464591318 +바이오스마트,038460,14,4020,2,890,28.43,8992458,41970,26164438,8992458,28.43,9999.99,34.37,34.37,35114185417,33.38,33.38,35114185417 +신성이엔지,011930,15,1483,5,-113,-7.08,8801102,53179812,205848151,8801102,-7.08,16.55,4.28,4.28,13186605186,4.32,4.32,13186605186 +KODEX 코스닥150선물인버스,251340,16,3910,5,-55,-1.39,8637481,25572574,69000000,8637481,-1.39,33.78,12.52,12.52,33792073488,12.53,12.53,33792073488 +KODEX 2차전지산업레버리지,462330,17,895,2,43,5.05,8008165,11749070,220500000,8008165,5.05,68.16,3.63,3.63,7198711002,3.65,3.65,7198711002 +포바이포,389140,18,25950,5,-2950,-10.21,7872250,293798,11112735,7872250,-10.21,2679.48,70.84,70.84,211958972375,73.50,73.50,211958972375 +비큐AI,148780,19,1386,2,123,9.74,7840450,450665,31445725,7840450,9.74,1739.75,24.93,24.93,11879841859,27.26,27.26,11879841859 +신라젠,215600,20,3910,2,740,23.34,7688226,11224023,137367125,7688226,23.34,68.50,5.60,5.60,30246948405,5.63,5.63,30246948405 +SKAI,357880,21,2660,2,325,13.92,7449662,2519122,33954019,7449662,13.92,295.72,21.94,21.94,20007546119,22.15,22.15,20007546119 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,6576639,4437581,1497000000,6576639,-2.94,148.20,0.44,0.44,651147421,0.44,0.44,651147421 +나우IB,293580,23,1708,5,-148,-7.97,6511187,60526856,94929950,6511187,-7.97,10.76,6.86,6.86,11335412745,6.99,6.99,11335412745 +유니슨,018000,24,1302,2,13,1.01,6316764,24484548,168391564,6316764,1.01,25.80,3.75,3.75,8481965505,3.87,3.87,8481965505 +동양철관,008970,25,1612,5,-23,-1.41,6097412,25665104,158844223,6097412,-1.41,23.76,3.84,3.84,9878171117,3.86,3.86,9878171117 +진영,285800,26,2500,5,-130,-4.94,6087405,1132770,17477270,6087405,-4.94,537.39,34.83,34.83,17437782860,39.91,39.91,17437782860 +엑스페릭스,317770,27,5080,5,-1270,-20.00,5774300,52492840,25358187,5774300,-20.00,11.00,22.77,22.77,31605155910,24.53,24.53,31605155910 +대성파인텍,104040,28,979,2,21,2.19,5095715,969635,47224987,5095715,2.19,525.53,10.79,10.79,5440136988,11.77,11.77,5440136988 +KODEX 인버스,114800,29,4535,5,-55,-1.20,4998193,11264587,113600000,4998193,-1.20,44.37,4.40,4.40,22612861021,4.39,4.39,22612861021 +옴니시스템,057540,30,1113,2,41,3.82,4288791,824423,59449355,4288791,3.82,520.22,7.21,7.21,4801075465,7.26,7.26,4801075465 diff --git a/top30/20250423/top30-av-20250423-101001.csv b/top30/20250423/top30-av-20250423-101001.csv new file mode 100644 index 000000000000..2e53d74e0c52 --- /dev/null +++ b/top30/20250423/top30-av-20250423-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SDN,099220,1,1568,5,-101,-6.05,40898253,24044078,56171811,40898253,-6.05,170.10,72.81,72.81,69718140126,79.16,79.16,69718140126 +KODEX 200선물인버스2X,252670,2,2247,5,-63,-2.73,37789253,88590688,464000000,37789253,-2.73,42.66,8.14,8.14,84656552893,8.12,8.12,84656552893 +대원전선,006340,3,3090,2,435,16.38,34801355,1746034,74979175,34801355,16.38,1993.17,46.41,46.41,108340781800,46.76,46.76,108340781800 +대한제당,001790,4,4040,2,485,13.64,25545544,21737988,89696580,25545544,13.64,117.52,28.48,28.48,99927594426,27.58,27.58,99927594426 +3S,060310,5,2590,2,330,14.60,23578611,1204453,53059040,23578611,14.60,1957.62,44.44,44.44,61897294096,45.04,45.04,61897294096 +우듬지팜,403490,6,1980,5,-40,-1.98,18678742,50655720,45212464,18678742,-1.98,36.87,41.31,41.31,40151163237,44.85,44.85,40151163237 +브릿지바이오테라퓨틱스,288330,7,1319,2,55,4.35,17543098,76819544,52173036,17543098,4.35,22.84,33.62,33.62,23432775648,34.05,34.05,23432775648 +세명전기,017510,8,7600,2,930,13.94,16338343,5872778,15246000,16338343,13.94,278.20,107.16,107.16,130386518910,112.53,112.53,130386518910 +메이슨캐피탈,021880,9,328,2,18,5.81,13620891,35526356,152184408,13620891,5.81,38.34,8.95,8.95,4698172778,9.41,9.41,4698172778 +써니전자,004770,10,2160,2,198,10.09,12814546,3975550,36702884,12814546,10.09,322.33,34.91,34.91,28778670275,36.30,36.30,28778670275 +팬스타엔터프라이즈,054300,11,866,5,-163,-15.84,12546835,92477744,67006296,12546835,-15.84,13.57,18.72,18.72,11443212751,19.72,19.72,11443212751 +KODEX 코스닥150레버리지,233740,12,7075,2,185,2.69,12390328,22697560,273000000,12390328,2.69,54.59,4.54,4.54,87594375127,4.54,4.54,87594375127 +KODEX 레버리지,122630,13,14995,2,385,2.64,9923236,11925427,181350000,9923236,2.64,83.21,5.47,5.47,149324359458,5.49,5.49,149324359458 +바이오스마트,038460,14,4065,1,935,29.87,9579196,41970,26164438,9579196,29.87,9999.99,36.61,36.61,37494434043,35.25,35.25,37494434043 +KODEX 코스닥150선물인버스,251340,15,3910,5,-55,-1.39,9253820,25572574,69000000,9253820,-1.39,36.19,13.41,13.41,36201982393,13.42,13.42,36201982393 +신성이엔지,011930,16,1476,5,-120,-7.52,9112178,53179812,205848151,9112178,-7.52,17.13,4.43,4.43,13647229744,4.49,4.49,13647229744 +KODEX 2차전지산업레버리지,462330,17,895,2,43,5.05,8887511,11749070,220500000,8887511,5.05,75.64,4.03,4.03,7987584517,4.05,4.05,7987584517 +신라젠,215600,18,3680,2,510,16.09,8788470,11224023,137367125,8788470,16.09,78.30,6.40,6.40,34426799485,6.81,6.81,34426799485 +포바이포,389140,19,24900,5,-4000,-13.84,8195159,293798,11112735,8195159,-13.84,2789.39,73.75,73.75,220156656425,79.56,79.56,220156656425 +동양철관,008970,20,1685,2,50,3.06,8192981,25665104,158844223,8192981,3.06,31.92,5.16,5.16,13354324558,4.99,4.99,13354324558 +비큐AI,148780,21,1383,2,120,9.50,8069145,450665,31445725,8069145,9.50,1790.50,25.66,25.66,12196608178,28.04,28.04,12196608178 +SKAI,357880,22,2665,2,330,14.13,7812202,2519122,33954019,7812202,14.13,310.12,23.01,23.01,20969112054,23.17,23.17,20969112054 +나우IB,293580,23,1718,5,-138,-7.44,6864979,60526856,94929950,6864979,-7.44,11.34,7.23,7.23,11941668492,7.32,7.32,11941668492 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,99,5,-3,-2.94,6692202,4437581,1497000000,6692202,-2.94,150.81,0.45,0.45,662587158,0.45,0.45,662587158 +유니슨,018000,25,1300,2,11,0.85,6444097,24484548,168391564,6444097,0.85,26.32,3.83,3.83,8647650991,3.95,3.95,8647650991 +진영,285800,26,2575,5,-55,-2.09,6270442,1132770,17477270,6270442,-2.09,553.55,35.88,35.88,17910176295,39.80,39.80,17910176295 +엑스페릭스,317770,27,5120,5,-1230,-19.37,6169284,52492840,25358187,6169284,-19.37,11.75,24.33,24.33,33608798700,25.89,25.89,33608798700 +엔피,291230,28,2015,2,246,13.91,5611900,9193612,44095775,5611900,13.91,61.04,12.73,12.73,11186120203,12.59,12.59,11186120203 +KBI메탈,024840,29,2035,2,130,6.82,5526380,161454,34909199,5526380,6.82,3422.88,15.83,15.83,11449853591,16.12,16.12,11449853591 +KODEX 인버스,114800,30,4532,5,-58,-1.26,5244854,11264587,113600000,5244854,-1.26,46.56,4.62,4.62,23730986981,4.61,4.61,23730986981 diff --git a/top30/20250423/top30-av-20250423-102000.csv b/top30/20250423/top30-av-20250423-102000.csv new file mode 100644 index 000000000000..8a59770d3fff --- /dev/null +++ b/top30/20250423/top30-av-20250423-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SDN,099220,1,1551,5,-118,-7.07,41704102,24044078,56171811,41704102,-7.07,173.45,74.24,74.24,70972521464,81.46,81.46,70972521464 +KODEX 200선물인버스2X,252670,2,2245,5,-65,-2.81,39334359,88590688,464000000,39334359,-2.81,44.40,8.48,8.48,88125260378,8.46,8.46,88125260378 +대원전선,006340,3,3055,2,400,15.07,35845791,1746034,74979175,35845791,15.07,2052.98,47.81,47.81,111560662387,48.70,48.70,111560662387 +대한제당,001790,4,3870,2,315,8.86,30614360,21737988,89696580,30614360,8.86,140.83,34.13,34.13,119967653792,34.56,34.56,119967653792 +3S,060310,5,2525,2,265,11.73,24341421,1204453,53059040,24341421,11.73,2020.95,45.88,45.88,63849927660,47.66,47.66,63849927660 +우듬지팜,403490,6,2020,3,0,0.00,18938891,50655720,45212464,18938891,0.00,37.39,41.89,41.89,40668394211,44.53,44.53,40668394211 +브릿지바이오테라퓨틱스,288330,7,1322,2,58,4.59,18058400,76819544,52173036,18058400,4.59,23.51,34.61,34.61,24111990780,34.96,34.96,24111990780 +세명전기,017510,8,7580,2,910,13.64,16650687,5872778,15246000,16650687,13.64,283.52,109.21,109.21,132761420675,114.88,114.88,132761420675 +동양철관,008970,9,1696,2,61,3.73,14942407,25665104,158844223,14942407,3.73,58.22,9.41,9.41,24692459692,9.17,9.17,24692459692 +메이슨캐피탈,021880,10,327,2,17,5.48,14676950,35526356,152184408,14676950,5.48,41.31,9.64,9.64,5038494827,10.12,10.12,5038494827 +팬스타엔터프라이즈,054300,11,846,5,-183,-17.78,14502218,92477744,67006296,14502218,-17.78,15.68,21.64,21.64,13098614865,23.11,23.11,13098614865 +KODEX 코스닥150레버리지,233740,12,7100,2,210,3.05,13580286,22697560,273000000,13580286,3.05,59.83,4.97,4.97,96035234052,4.95,4.95,96035234052 +써니전자,004770,13,2140,2,178,9.07,13068382,3975550,36702884,13068382,9.07,328.72,35.61,35.61,29321488782,37.33,37.33,29321488782 +KODEX 레버리지,122630,14,15020,2,410,2.81,10257302,11925427,181350000,10257302,2.81,86.01,5.66,5.66,154341262499,5.67,5.67,154341262499 +KODEX 코스닥150선물인버스,251340,15,3905,5,-60,-1.51,10128777,25572574,69000000,10128777,-1.51,39.61,14.68,14.68,39618845216,14.70,14.70,39618845216 +신성이엔지,011930,16,1467,5,-129,-8.08,9665951,53179812,205848151,9665951,-8.08,18.18,4.70,4.70,14462428145,4.79,4.79,14462428145 +신라젠,215600,17,3840,2,670,21.14,9648752,11224023,137367125,9648752,21.14,85.97,7.02,7.02,37681528200,7.14,7.14,37681528200 +바이오스마트,038460,18,4065,1,935,29.87,9638780,41970,26164438,9638780,29.87,9999.99,36.84,36.84,37736643003,35.48,35.48,37736643003 +KODEX 2차전지산업레버리지,462330,19,903,2,51,5.99,9141888,11749070,220500000,9141888,5.99,77.81,4.15,4.15,8216492456,4.13,4.13,8216492456 +포바이포,389140,20,24550,5,-4350,-15.05,8767898,293798,11112735,8767898,-15.05,2984.33,78.90,78.90,233996022050,85.77,85.77,233996022050 +SKAI,357880,21,2595,2,260,11.13,8148007,2519122,33954019,8148007,11.13,323.45,24.00,24.00,21848553857,24.80,24.80,21848553857 +비큐AI,148780,22,1379,2,116,9.18,8141001,450665,31445725,8141001,9.18,1806.44,25.89,25.89,12295439234,28.35,28.35,12295439234 +엔피,291230,23,1859,2,90,5.09,7217130,9193612,44095775,7217130,5.09,78.50,16.37,16.37,14296330319,17.44,17.44,14296330319 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,98,5,-4,-3.92,7184684,4437581,1497000000,7184684,-3.92,161.91,0.48,0.48,711343675,0.48,0.48,711343675 +나우IB,293580,25,1690,5,-166,-8.94,7129020,60526856,94929950,7129020,-8.94,11.78,7.51,7.51,12391466088,7.72,7.72,12391466088 +진영,285800,26,2755,2,125,4.75,6991131,1132770,17477270,6991131,4.75,617.17,40.00,40.00,19898286760,41.33,41.33,19898286760 +엑스페릭스,317770,27,5010,5,-1340,-21.10,6855729,52492840,25358187,6855729,-21.10,13.06,27.04,27.04,37044981876,29.16,29.16,37044981876 +유니슨,018000,28,1298,2,9,0.70,6589521,24484548,168391564,6589521,0.70,26.91,3.91,3.91,8836736287,4.04,4.04,8836736287 +KBI메탈,024840,29,2010,2,105,5.51,5823768,161454,34909199,5823768,5.51,3607.08,16.68,16.68,12049437865,17.17,17.17,12049437865 +KODEX 인버스,114800,30,4530,5,-60,-1.31,5416809,11264587,113600000,5416809,-1.31,48.09,4.77,4.77,24509872794,4.76,4.76,24509872794 diff --git a/top30/20250423/top30-av-20250423-103000.csv b/top30/20250423/top30-av-20250423-103000.csv new file mode 100644 index 000000000000..2760734c063d --- /dev/null +++ b/top30/20250423/top30-av-20250423-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2240,5,-70,-3.03,42836621,88590688,464000000,42836621,-3.03,48.35,9.23,9.23,95969910997,9.23,9.23,95969910997 +SDN,099220,2,1584,5,-85,-5.09,42255090,24044078,56171811,42255090,-5.09,175.74,75.22,75.22,71835860089,80.74,80.74,71835860089 +대원전선,006340,3,3070,2,415,15.63,36640594,1746034,74979175,36640594,15.63,2098.50,48.87,48.87,113998318339,49.52,49.52,113998318339 +대한제당,001790,4,3855,2,300,8.44,32578919,21737988,89696580,32578919,8.44,149.87,36.32,36.32,127528031366,36.88,36.88,127528031366 +3S,060310,5,2535,2,275,12.17,25056106,1204453,53059040,25056106,12.17,2080.29,47.22,47.22,65662142884,48.82,48.82,65662142884 +우듬지팜,403490,6,2030,2,10,0.50,19297126,50655720,45212464,19297126,0.50,38.09,42.68,42.68,41396167334,45.10,45.10,41396167334 +동양철관,008970,7,1690,2,55,3.36,18620176,25665104,158844223,18620176,3.36,72.55,11.72,11.72,30884170797,11.50,11.50,30884170797 +브릿지바이오테라퓨틱스,288330,8,1309,2,45,3.56,18512543,76819544,52173036,18512543,3.56,24.10,35.48,35.48,24710266057,36.18,36.18,24710266057 +세명전기,017510,9,7740,2,1070,16.04,16952809,5872778,15246000,16952809,16.04,288.67,111.20,111.20,135080219550,114.47,114.47,135080219550 +팬스타엔터프라이즈,054300,10,842,5,-187,-18.17,14993296,92477744,67006296,14993296,-18.17,16.21,22.38,22.38,13515864115,23.96,23.96,13515864115 +메이슨캐피탈,021880,11,323,2,13,4.19,14920053,35526356,152184408,14920053,4.19,42.00,9.80,9.80,5116976298,10.41,10.41,5116976298 +써니전자,004770,12,2210,2,248,12.64,14488758,3975550,36702884,14488758,12.64,364.45,39.48,39.48,32456270766,40.01,40.01,32456270766 +KODEX 코스닥150레버리지,233740,13,7110,2,220,3.19,14428996,22697560,273000000,14428996,3.19,63.57,5.29,5.29,102063257687,5.26,5.26,102063257687 +KODEX 레버리지,122630,14,15050,2,440,3.01,10936185,11925427,181350000,10936185,3.01,91.70,6.03,6.03,164554632475,6.03,6.03,164554632475 +KODEX 코스닥150선물인버스,251340,15,3902,5,-63,-1.59,10426643,25572574,69000000,10426643,-1.59,40.77,15.11,15.11,40781732448,15.15,15.15,40781732448 +신성이엔지,011930,16,1460,5,-136,-8.52,10288448,53179812,205848151,10288448,-8.52,19.35,5.00,5.00,15373481497,5.12,5.12,15373481497 +KODEX 2차전지산업레버리지,462330,17,911,2,59,6.92,10223726,11749070,220500000,10223726,6.92,87.02,4.64,4.64,9197969274,4.58,4.58,9197969274 +신라젠,215600,18,3805,2,635,20.03,10017009,11224023,137367125,10017009,20.03,89.25,7.29,7.29,39098513918,7.48,7.48,39098513918 +바이오스마트,038460,19,4065,1,935,29.87,9645493,41970,26164438,9645493,29.87,9999.99,36.86,36.86,37763931348,35.51,35.51,37763931348 +진영,285800,20,2825,2,195,7.41,9592260,1132770,17477270,9592260,7.41,846.80,54.88,54.88,27661077429,56.02,56.02,27661077429 +포바이포,389140,21,24750,5,-4150,-14.36,9074142,293798,11112735,9074142,-14.36,3088.56,81.66,81.66,241594289575,87.84,87.84,241594289575 +SKAI,357880,22,2625,2,290,12.42,8393475,2519122,33954019,8393475,12.42,333.19,24.72,24.72,22485031358,25.23,25.23,22485031358 +비큐AI,148780,23,1359,2,96,7.60,8249997,450665,31445725,8249997,7.60,1830.63,26.24,26.24,12443879363,29.12,29.12,12443879363 +엔피,291230,24,1866,2,97,5.48,7439833,9193612,44095775,7439833,5.48,80.92,16.87,16.87,14712955675,17.88,17.88,14712955675 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,98,5,-4,-3.92,7298870,4437581,1497000000,7298870,-3.92,164.48,0.49,0.49,722533906,0.49,0.49,722533906 +나우IB,293580,26,1691,5,-165,-8.89,7277026,60526856,94929950,7277026,-8.89,12.02,7.67,7.67,12640974156,7.87,7.87,12640974156 +엑스페릭스,317770,27,5050,5,-1300,-20.47,7182739,52492840,25358187,7182739,-20.47,13.68,28.33,28.33,38695806051,30.22,30.22,38695806051 +유니슨,018000,28,1288,5,-1,-0.08,6787719,24484548,168391564,6787719,-0.08,27.72,4.03,4.03,9092201776,4.19,4.19,9092201776 +KBI메탈,024840,29,2017,2,112,5.88,5929323,161454,34909199,5929323,5.88,3672.45,16.98,16.98,12262073966,17.41,17.41,12262073966 +KODEX 인버스,114800,30,4525,5,-65,-1.42,5626849,11264587,113600000,5626849,-1.42,49.95,4.95,4.95,25460340290,4.95,4.95,25460340290 diff --git a/top30/20250423/top30-av-20250423-104000.csv b/top30/20250423/top30-av-20250423-104000.csv new file mode 100644 index 000000000000..9d3243dae5c6 --- /dev/null +++ b/top30/20250423/top30-av-20250423-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2255,5,-55,-2.38,47653185,88590688,464000000,47653185,-2.38,53.79,10.27,10.27,106799773794,10.21,10.21,106799773794 +SDN,099220,2,1575,5,-94,-5.63,42674203,24044078,56171811,42674203,-5.63,177.48,75.97,75.97,72499406787,81.95,81.95,72499406787 +대원전선,006340,3,3060,2,405,15.25,37299289,1746034,74979175,37299289,15.25,2136.23,49.75,49.75,116028235104,50.57,50.57,116028235104 +대한제당,001790,4,3790,2,235,6.61,33620242,21737988,89696580,33620242,6.61,154.66,37.48,37.48,131496338220,38.68,38.68,131496338220 +3S,060310,5,2530,2,270,11.95,26395741,1204453,53059040,26395741,11.95,2191.51,49.75,49.75,69109035829,51.48,51.48,69109035829 +동양철관,008970,6,1668,2,33,2.02,21069132,25665104,158844223,21069132,2.02,82.09,13.26,13.26,35004514237,13.21,13.21,35004514237 +우듬지팜,403490,7,2015,5,-5,-0.25,19536496,50655720,45212464,19536496,-0.25,38.57,43.21,43.21,41877047657,45.97,45.97,41877047657 +브릿지바이오테라퓨틱스,288330,8,1315,2,51,4.03,18988216,76819544,52173036,18988216,4.03,24.72,36.39,36.39,25332108639,36.92,36.92,25332108639 +세명전기,017510,9,7760,2,1090,16.34,17635277,5872778,15246000,17635277,16.34,300.29,115.67,115.67,140395599830,118.67,118.67,140395599830 +팬스타엔터프라이즈,054300,10,828,5,-201,-19.53,15725553,92477744,67006296,15725553,-19.53,17.00,23.47,23.47,14124492050,25.46,25.46,14124492050 +메이슨캐피탈,021880,11,318,2,8,2.58,15253352,35526356,152184408,15253352,2.58,42.94,10.02,10.02,5224081590,10.79,10.79,5224081590 +써니전자,004770,12,2155,2,193,9.84,15099136,3975550,36702884,15099136,9.84,379.80,41.14,41.14,33788458045,42.72,42.72,33788458045 +KODEX 코스닥150레버리지,233740,13,7085,2,195,2.83,14885678,22697560,273000000,14885678,2.83,65.58,5.45,5.45,105304317442,5.44,5.44,105304317442 +KODEX 레버리지,122630,14,14985,2,375,2.57,11336431,11925427,181350000,11336431,2.57,95.06,6.25,6.25,170558744883,6.28,6.28,170558744883 +KODEX 2차전지산업레버리지,462330,15,908,2,56,6.57,11051155,11749070,220500000,11051155,6.57,94.06,5.01,5.01,9950523391,4.97,4.97,9950523391 +KODEX 코스닥150선물인버스,251340,16,3910,5,-55,-1.39,10890435,25572574,69000000,10890435,-1.39,42.59,15.78,15.78,42592509806,15.79,15.79,42592509806 +신성이엔지,011930,17,1460,5,-136,-8.52,10522543,53179812,205848151,10522543,-8.52,19.79,5.11,5.11,15714964947,5.23,5.23,15714964947 +진영,285800,18,2700,2,70,2.66,10339403,1132770,17477270,10339403,2.66,912.75,59.16,59.16,29747639817,63.04,63.04,29747639817 +신라젠,215600,19,3715,2,545,17.19,10299449,11224023,137367125,10299449,17.19,91.76,7.50,7.50,40165458265,7.87,7.87,40165458265 +바이오스마트,038460,20,4065,1,935,29.87,9668500,41970,26164438,9668500,29.87,9999.99,36.95,36.95,37857454803,35.59,35.59,37857454803 +포바이포,389140,21,24400,5,-4500,-15.57,9291408,293798,11112735,9291408,-15.57,3162.52,83.61,83.61,246865685000,91.04,91.04,246865685000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,8769219,4437581,1497000000,8769219,-2.94,197.61,0.59,0.59,868098456,0.59,0.59,868098456 +SKAI,357880,23,2605,2,270,11.56,8702582,2519122,33954019,8702582,11.56,345.46,25.63,25.63,23304800733,26.35,26.35,23304800733 +비큐AI,148780,24,1354,2,91,7.21,8345894,450665,31445725,8345894,7.21,1851.91,26.54,26.54,12574074683,29.53,29.53,12574074683 +엔피,291230,25,1881,2,112,6.33,7589479,9193612,44095775,7589479,6.33,82.55,17.21,17.21,14994986758,18.08,18.08,14994986758 +엑스페릭스,317770,26,4990,5,-1360,-21.42,7420273,52492840,25358187,7420273,-21.42,14.14,29.26,29.26,39885662013,31.52,31.52,39885662013 +나우IB,293580,27,1696,5,-160,-8.62,7391705,60526856,94929950,7391705,-8.62,12.21,7.79,7.79,12836405043,7.97,7.97,12836405043 +유니슨,018000,28,1295,2,6,0.47,6883572,24484548,168391564,6883572,0.47,28.11,4.09,4.09,9215428205,4.23,4.23,9215428205 +KODEX 인버스,114800,29,4537,5,-53,-1.15,6085297,11264587,113600000,6085297,-1.15,54.02,5.36,5.36,27537414767,5.34,5.34,27537414767 +KBI메탈,024840,30,2015,2,110,5.77,6037060,161454,34909199,6037060,5.77,3739.18,17.29,17.29,12480047167,17.74,17.74,12480047167 diff --git a/top30/20250423/top30-av-20250423-105000.csv b/top30/20250423/top30-av-20250423-105000.csv new file mode 100644 index 000000000000..49ef96a19dce --- /dev/null +++ b/top30/20250423/top30-av-20250423-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2255,5,-55,-2.38,48834928,88590688,464000000,48834928,-2.38,55.12,10.52,10.52,109458507235,10.46,10.46,109458507235 +SDN,099220,2,1586,5,-83,-4.97,43028443,24044078,56171811,43028443,-4.97,178.96,76.60,76.60,73055698451,82.00,82.00,73055698451 +대원전선,006340,3,3075,2,420,15.82,37635009,1746034,74979175,37635009,15.82,2155.46,50.19,50.19,117059459141,50.77,50.77,117059459141 +대한제당,001790,4,3755,2,200,5.63,34694306,21737988,89696580,34694306,5.63,159.60,38.68,38.68,135532197466,40.24,40.24,135532197466 +3S,060310,5,2465,2,205,9.07,27571654,1204453,53059040,27571654,9.07,2289.14,51.96,51.96,72027030479,55.07,55.07,72027030479 +동양철관,008970,6,1676,2,41,2.51,22456625,25665104,158844223,22456625,2.51,87.50,14.14,14.14,37321302740,14.02,14.02,37321302740 +우듬지팜,403490,7,1988,5,-32,-1.58,19713372,50655720,45212464,19713372,-1.58,38.92,43.60,43.60,42229827171,46.98,46.98,42229827171 +브릿지바이오테라퓨틱스,288330,8,1312,2,48,3.80,19181433,76819544,52173036,19181433,3.80,24.97,36.77,36.77,25586350237,37.38,37.38,25586350237 +세명전기,017510,9,7890,2,1220,18.29,18132938,5872778,15246000,18132938,18.29,308.76,118.94,118.94,144299804140,119.96,119.96,144299804140 +팬스타엔터프라이즈,054300,10,830,5,-199,-19.34,16163565,92477744,67006296,16163565,-19.34,17.48,24.12,24.12,14487167925,26.05,26.05,14487167925 +써니전자,004770,11,2180,2,218,11.11,15432297,3975550,36702884,15432297,11.11,388.18,42.05,42.05,34514155118,43.14,43.14,34514155118 +메이슨캐피탈,021880,12,321,2,11,3.55,15359139,35526356,152184408,15359139,3.55,43.23,10.09,10.09,5257879059,10.76,10.76,5257879059 +KODEX 코스닥150레버리지,233740,13,7085,2,195,2.83,15340305,22697560,273000000,15340305,2.83,67.59,5.62,5.62,108525074082,5.61,5.61,108525074082 +KODEX 코스닥150선물인버스,251340,14,3910,5,-55,-1.39,11653967,25572574,69000000,11653967,-1.39,45.57,16.89,16.89,45575731651,16.89,16.89,45575731651 +KODEX 2차전지산업레버리지,462330,15,906,2,54,6.34,11652068,11749070,220500000,11652068,6.34,99.17,5.28,5.28,10495341880,5.25,5.25,10495341880 +KODEX 레버리지,122630,16,14980,2,370,2.53,11593126,11925427,181350000,11593126,2.53,97.21,6.39,6.39,174405266915,6.42,6.42,174405266915 +진영,285800,17,2630,3,0,0.00,10709305,1132770,17477270,10709305,0.00,945.41,61.28,61.28,30733463319,66.86,66.86,30733463319 +신성이엔지,011930,18,1463,5,-133,-8.33,10613317,53179812,205848151,10613317,-8.33,19.96,5.16,5.16,15847587678,5.26,5.26,15847587678 +신라젠,215600,19,3780,2,610,19.24,10504501,11224023,137367125,10504501,19.24,93.59,7.65,7.65,40936675727,7.88,7.88,40936675727 +바이오스마트,038460,20,4065,1,935,29.87,9672763,41970,26164438,9672763,29.87,9999.99,36.97,36.97,37874783898,35.61,35.61,37874783898 +포바이포,389140,21,24350,5,-4550,-15.74,9408028,293798,11112735,9408028,-15.74,3202.21,84.66,84.66,249714586750,92.28,92.28,249714586750 +SKAI,357880,22,2605,2,270,11.56,8872892,2519122,33954019,8872892,11.56,352.22,26.13,26.13,23746014563,26.85,26.85,23746014563 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,99,5,-3,-2.94,8858848,4437581,1497000000,8858848,-2.94,199.63,0.59,0.59,876971727,0.59,0.59,876971727 +비큐AI,148780,24,1343,2,80,6.33,8385373,450665,31445725,8385373,6.33,1860.67,26.67,26.67,12627331100,29.90,29.90,12627331100 +엔피,291230,25,1897,2,128,7.24,7671466,9193612,44095775,7671466,7.24,83.44,17.40,17.40,15150163944,18.11,18.11,15150163944 +엑스페릭스,317770,26,5040,5,-1310,-20.63,7551486,52492840,25358187,7551486,-20.63,14.39,29.78,29.78,40545372931,31.72,31.72,40545372931 +나우IB,293580,27,1712,5,-144,-7.76,7499717,60526856,94929950,7499717,-7.76,12.39,7.90,7.90,13021119660,8.01,8.01,13021119660 +유니슨,018000,28,1289,3,0,0.00,6957597,24484548,168391564,6957597,0.00,28.42,4.13,4.13,9310890038,4.29,4.29,9310890038 +KODEX 인버스,114800,29,4540,5,-50,-1.09,6451954,11264587,113600000,6451954,-1.09,57.28,5.68,5.68,29200197480,5.66,5.66,29200197480 +에코바이오,038870,30,5100,5,-490,-8.77,6260846,8372169,14014949,6260846,-8.77,74.78,44.67,44.67,30888242916,43.21,43.21,30888242916 diff --git a/top30/20250423/top30-av-20250423-110001.csv b/top30/20250423/top30-av-20250423-110001.csv new file mode 100644 index 000000000000..1f3567aef22b --- /dev/null +++ b/top30/20250423/top30-av-20250423-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2250,5,-60,-2.60,49105558,88590688,464000000,49105558,-2.60,55.43,10.58,10.58,110066912290,10.54,10.54,110066912290 +SDN,099220,2,1632,5,-37,-2.22,44376579,24044078,56171811,44376579,-2.22,184.56,79.00,79.00,75235954984,82.07,82.07,75235954984 +대원전선,006340,3,3015,2,360,13.56,38542846,1746034,74979175,38542846,13.56,2207.45,51.40,51.40,119816042562,53.00,53.00,119816042562 +대한제당,001790,4,3685,2,130,3.66,35676252,21737988,89696580,35676252,3.66,164.12,39.77,39.77,139167787599,42.10,42.10,139167787599 +3S,060310,5,2465,2,205,9.07,27947312,1204453,53059040,27947312,9.07,2320.33,52.67,52.67,72953790029,55.78,55.78,72953790029 +동양철관,008970,6,1698,2,63,3.85,25702443,25665104,158844223,25702443,3.85,100.15,16.18,16.18,42818426940,15.88,15.88,42818426940 +우듬지팜,403490,7,1987,5,-33,-1.63,19845585,50655720,45212464,19845585,-1.63,39.18,43.89,43.89,42492565561,47.30,47.30,42492565561 +브릿지바이오테라퓨틱스,288330,8,1312,2,48,3.80,19327231,76819544,52173036,19327231,3.80,25.16,37.04,37.04,25777716050,37.66,37.66,25777716050 +세명전기,017510,9,7410,2,740,11.09,19000234,5872778,15246000,19000234,11.09,323.53,124.62,124.62,150888199280,133.56,133.56,150888199280 +팬스타엔터프라이즈,054300,10,853,5,-176,-17.10,16562439,92477744,67006296,16562439,-17.10,17.91,24.72,24.72,14822135658,25.93,25.93,14822135658 +써니전자,004770,11,2190,2,228,11.62,15758654,3975550,36702884,15758654,11.62,396.39,42.94,42.94,35226659621,43.83,43.83,35226659621 +KODEX 코스닥150레버리지,233740,12,7090,2,200,2.90,15630600,22697560,273000000,15630600,2.90,68.86,5.73,5.73,110584250083,5.71,5.71,110584250083 +메이슨캐피탈,021880,13,319,2,9,2.90,15540333,35526356,152184408,15540333,2.90,43.74,10.21,10.21,5315545021,10.95,10.95,5315545021 +KODEX 코스닥150선물인버스,251340,14,3905,5,-60,-1.51,12075696,25572574,69000000,12075696,-1.51,47.22,17.50,17.50,47222574473,17.53,17.53,47222574473 +KODEX 레버리지,122630,15,15000,2,390,2.67,11801457,11925427,181350000,11801457,2.67,98.96,6.51,6.51,177529775347,6.53,6.53,177529775347 +KODEX 2차전지산업레버리지,462330,16,908,2,56,6.57,11771876,11749070,220500000,11771876,6.57,100.19,5.34,5.34,10603982532,5.30,5.30,10603982532 +진영,285800,17,2735,2,105,3.99,11361609,1132770,17477270,11361609,3.99,1002.99,65.01,65.01,32507556851,68.01,68.01,32507556851 +신성이엔지,011930,18,1474,5,-122,-7.64,10879679,53179812,205848151,10879679,-7.64,20.46,5.29,5.29,16240226700,5.35,5.35,16240226700 +신라젠,215600,19,3760,2,590,18.61,10672407,11224023,137367125,10672407,18.61,95.09,7.77,7.77,41564878198,8.05,8.05,41564878198 +에코바이오,038870,20,4975,5,-615,-11.00,10084579,8372169,14014949,10084579,-11.00,120.45,71.96,71.96,51274398781,73.54,73.54,51274398781 +바이오스마트,038460,21,4065,1,935,29.87,9679957,41970,26164438,9679957,29.87,9999.99,37.00,37.00,37904027508,35.64,35.64,37904027508 +포바이포,389140,22,24500,5,-4400,-15.22,9521948,293798,11112735,9521948,-15.22,3240.98,85.69,85.69,252508145600,92.74,92.74,252508145600 +SKAI,357880,23,2545,2,210,8.99,9094096,2519122,33954019,9094096,8.99,361.00,26.78,26.78,24312307768,28.14,28.14,24312307768 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,99,5,-3,-2.94,8858848,4437581,1497000000,8858848,-2.94,199.63,0.59,0.59,876971727,0.59,0.59,876971727 +비큐AI,148780,25,1327,2,64,5.07,8594961,450665,31445725,8594961,5.07,1907.17,27.33,27.33,12904073302,30.92,30.92,12904073302 +엔피,291230,26,1860,2,91,5.14,7806884,9193612,44095775,7806884,5.14,84.92,17.70,17.70,15403251531,18.78,18.78,15403251531 +엑스페릭스,317770,27,5050,5,-1300,-20.47,7690254,52492840,25358187,7690254,-20.47,14.65,30.33,30.33,41245613681,32.21,32.21,41245613681 +나우IB,293580,28,1708,5,-148,-7.97,7581150,60526856,94929950,7581150,-7.97,12.53,7.99,7.99,13160167979,8.12,8.12,13160167979 +유니슨,018000,29,1290,2,1,0.08,7078617,24484548,168391564,7078617,0.08,28.91,4.20,4.20,9466562934,4.36,4.36,9466562934 +KODEX 인버스,114800,30,4530,5,-60,-1.31,6503891,11264587,113600000,6503891,-1.31,57.74,5.73,5.73,29435711082,5.72,5.72,29435711082 diff --git a/top30/20250423/top30-av-20250423-111000.csv b/top30/20250423/top30-av-20250423-111000.csv new file mode 100644 index 000000000000..02e7acb46d4e --- /dev/null +++ b/top30/20250423/top30-av-20250423-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2245,5,-65,-2.81,51045413,88590688,464000000,51045413,-2.81,57.62,11.00,11.00,114421931425,10.98,10.98,114421931425 +SDN,099220,2,1592,5,-77,-4.61,45232031,24044078,56171811,45232031,-4.61,188.12,80.52,80.52,76619991751,85.68,85.68,76619991751 +대원전선,006340,3,2960,2,305,11.49,39744870,1746034,74979175,39744870,11.49,2276.29,53.01,53.01,123408917312,55.61,55.61,123408917312 +대한제당,001790,4,3735,2,180,5.06,36050531,21737988,89696580,36050531,5.06,165.84,40.19,40.19,140557820720,41.96,41.96,140557820720 +3S,060310,5,2455,2,195,8.63,28192436,1204453,53059040,28192436,8.63,2340.68,53.13,53.13,73559254976,56.47,56.47,73559254976 +동양철관,008970,6,1674,2,39,2.39,27083143,25665104,158844223,27083143,2.39,105.53,17.05,17.05,45146023155,16.98,16.98,45146023155 +우듬지팜,403490,7,2000,5,-20,-0.99,19927177,50655720,45212464,19927177,-0.99,39.34,44.07,44.07,42656243410,47.17,47.17,42656243410 +브릿지바이오테라퓨틱스,288330,8,1307,2,43,3.40,19573453,76819544,52173036,19573453,3.40,25.48,37.52,37.52,26100614125,38.28,38.28,26100614125 +세명전기,017510,9,7300,2,630,9.45,19529930,5872778,15246000,19529930,9.45,332.55,128.10,128.10,154784505935,139.07,139.07,154784505935 +팬스타엔터프라이즈,054300,10,865,5,-164,-15.94,17229150,92477744,67006296,17229150,-15.94,18.63,25.71,25.71,15391956626,26.56,26.56,15391956626 +KODEX 코스닥150레버리지,233740,11,7110,2,220,3.19,16234140,22697560,273000000,16234140,3.19,71.52,5.95,5.95,114872500400,5.92,5.92,114872500400 +써니전자,004770,12,2140,2,178,9.07,16005577,3975550,36702884,16005577,9.07,402.60,43.61,43.61,35760705380,45.53,45.53,35760705380 +메이슨캐피탈,021880,13,322,2,12,3.87,15660425,35526356,152184408,15660425,3.87,44.08,10.29,10.29,5353984887,10.93,10.93,5353984887 +KODEX 코스닥150선물인버스,251340,14,3905,5,-60,-1.51,12444318,25572574,69000000,12444318,-1.51,48.66,18.04,18.04,48660572722,18.06,18.06,48660572722 +KODEX 레버리지,122630,15,15015,2,405,2.77,12165735,11925427,181350000,12165735,2.77,102.02,6.71,6.71,182997140754,6.72,6.72,182997140754 +KODEX 2차전지산업레버리지,462330,16,909,2,57,6.69,11978224,11749070,220500000,11978224,6.69,101.95,5.43,5.43,10791401872,5.38,5.38,10791401872 +진영,285800,17,2735,2,105,3.99,11617796,1132770,17477270,11617796,3.99,1025.61,66.47,66.47,33218367684,69.49,69.49,33218367684 +신성이엔지,011930,18,1475,5,-121,-7.58,11103424,53179812,205848151,11103424,-7.58,20.88,5.39,5.39,16569879428,5.46,5.46,16569879428 +신라젠,215600,19,3645,2,475,14.98,11099590,11224023,137367125,11099590,14.98,98.89,8.08,8.08,43135321313,8.61,8.61,43135321313 +에코바이오,038870,20,4885,5,-705,-12.61,10709308,8372169,14014949,10709308,-12.61,127.92,76.41,76.41,54345157592,79.38,79.38,54345157592 +포바이포,389140,21,25250,5,-3650,-12.63,9880204,293798,11112735,9880204,-12.63,3362.92,88.91,88.91,261546638575,93.21,93.21,261546638575 +바이오스마트,038460,22,4065,1,935,29.87,9715916,41970,26164438,9715916,29.87,9999.99,37.13,37.13,38050200843,35.78,35.78,38050200843 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,100,5,-2,-1.96,9436419,4437581,1497000000,9436419,-1.96,212.65,0.63,0.63,934151257,0.62,0.62,934151257 +SKAI,357880,24,2525,2,190,8.14,9385929,2519122,33954019,9385929,8.14,372.59,27.64,27.64,25053038703,29.22,29.22,25053038703 +비큐AI,148780,25,1338,2,75,5.94,8659099,450665,31445725,8659099,5.94,1921.40,27.54,27.54,12988718256,30.87,30.87,12988718256 +엑스페릭스,317770,26,5150,5,-1200,-18.90,7981554,52492840,25358187,7981554,-18.90,15.21,31.48,31.48,42738551476,32.73,32.73,42738551476 +엔피,291230,27,1851,2,82,4.64,7891756,9193612,44095775,7891756,4.64,85.84,17.90,17.90,15561064769,19.06,19.06,15561064769 +나우IB,293580,28,1705,5,-151,-8.14,7670959,60526856,94929950,7670959,-8.14,12.67,8.08,8.08,13313560765,8.23,8.23,13313560765 +유니슨,018000,29,1291,2,2,0.16,7103839,24484548,168391564,7103839,0.16,29.01,4.22,4.22,9499050697,4.37,4.37,9499050697 +에스아이리소스,065420,30,287,2,23,8.71,6808131,473878,71577299,6808131,8.71,1436.68,9.51,9.51,1963212804,9.56,9.56,1963212804 diff --git a/top30/20250423/top30-av-20250423-112000.csv b/top30/20250423/top30-av-20250423-112000.csv new file mode 100644 index 000000000000..103b2a4ad53f --- /dev/null +++ b/top30/20250423/top30-av-20250423-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2240,5,-70,-3.03,52207996,88590688,464000000,52207996,-3.03,58.93,11.25,11.25,117026254877,11.26,11.26,117026254877 +SDN,099220,2,1597,5,-72,-4.31,45581539,24044078,56171811,45581539,-4.31,189.57,81.15,81.15,77171217395,86.03,86.03,77171217395 +대원전선,006340,3,2965,2,310,11.68,40399255,1746034,74979175,40399255,11.68,2313.77,53.88,53.88,125339262945,56.38,56.38,125339262945 +대한제당,001790,4,3750,2,195,5.49,36844391,21737988,89696580,36844391,5.49,169.49,41.08,41.08,143550017976,42.68,42.68,143550017976 +3S,060310,5,2490,2,230,10.18,28359219,1204453,53059040,28359219,10.18,2354.53,53.45,53.45,73970765367,55.99,55.99,73970765367 +동양철관,008970,6,1681,2,46,2.81,27805075,25665104,158844223,27805075,2.81,108.34,17.50,17.50,46355076241,17.36,17.36,46355076241 +브릿지바이오테라퓨틱스,288330,7,1293,2,29,2.29,20087261,76819544,52173036,20087261,2.29,26.15,38.50,38.50,26768222031,39.68,39.68,26768222031 +세명전기,017510,8,7190,2,520,7.80,20021012,5872778,15246000,20021012,7.80,340.91,131.32,131.32,158330198730,144.44,144.44,158330198730 +우듬지팜,403490,9,1999,5,-21,-1.04,20000573,50655720,45212464,20000573,-1.04,39.48,44.24,44.24,42802854176,47.36,47.36,42802854176 +팬스타엔터프라이즈,054300,10,857,5,-172,-16.72,17978829,92477744,67006296,17978829,-16.72,19.44,26.83,26.83,16039581750,27.93,27.93,16039581750 +KODEX 코스닥150레버리지,233740,11,7090,2,200,2.90,16491032,22697560,273000000,16491032,2.90,72.66,6.04,6.04,116695614917,6.03,6.03,116695614917 +써니전자,004770,12,2135,2,173,8.82,16183478,3975550,36702884,16183478,8.82,407.08,44.09,44.09,36140782860,46.12,46.12,36140782860 +메이슨캐피탈,021880,13,322,2,12,3.87,15697606,35526356,152184408,15697606,3.87,44.19,10.31,10.31,5365900244,10.95,10.95,5365900244 +KODEX 레버리지,122630,14,15045,2,435,2.98,12647941,11925427,181350000,12647941,2.98,106.06,6.97,6.97,190250306384,6.97,6.97,190250306384 +KODEX 코스닥150선물인버스,251340,15,3900,5,-65,-1.64,12634388,25572574,69000000,12634388,-1.64,49.41,18.31,18.31,49402618947,18.36,18.36,49402618947 +KODEX 2차전지산업레버리지,462330,16,913,2,61,7.16,12544113,11749070,220500000,12544113,7.16,106.77,5.69,5.69,11307651826,5.62,5.62,11307651826 +신라젠,215600,17,3425,2,255,8.04,11970026,11224023,137367125,11970026,8.04,106.65,8.71,8.71,46212695679,9.82,9.82,46212695679 +진영,285800,18,2720,2,90,3.42,11698703,1132770,17477270,11698703,3.42,1032.75,66.94,66.94,33439065844,70.34,70.34,33439065844 +신성이엔지,011930,19,1473,5,-123,-7.71,11290428,53179812,205848151,11290428,-7.71,21.23,5.48,5.48,16845094079,5.56,5.56,16845094079 +에코바이오,038870,20,4840,5,-750,-13.42,10957795,8372169,14014949,10957795,-13.42,130.88,78.19,78.19,55549720558,81.89,81.89,55549720558 +포바이포,389140,21,25750,5,-3150,-10.90,10337818,293798,11112735,10337818,-10.90,3518.68,93.03,93.03,273325652350,95.52,95.52,273325652350 +바이오스마트,038460,22,4065,1,935,29.87,9719007,41970,26164438,9719007,29.87,9999.99,37.15,37.15,38062765758,35.79,35.79,38062765758 +SKAI,357880,23,2505,2,170,7.28,9574566,2519122,33954019,9574566,7.28,380.08,28.20,28.20,25525901693,30.01,30.01,25525901693 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,99,5,-3,-2.94,9490117,4437581,1497000000,9490117,-2.94,213.86,0.63,0.63,939467435,0.63,0.63,939467435 +비큐AI,148780,25,1314,2,51,4.04,8683549,450665,31445725,8683549,4.04,1926.83,27.61,27.61,13021210174,31.51,31.51,13021210174 +엑스페릭스,317770,26,5130,5,-1220,-19.21,8246850,52492840,25358187,8246850,-19.21,15.71,32.52,32.52,44109545566,33.91,33.91,44109545566 +엔피,291230,27,1855,2,86,4.86,7908706,9193612,44095775,7908706,4.86,86.02,17.94,17.94,15592501804,19.06,19.06,15592501804 +나우IB,293580,28,1715,5,-141,-7.60,7867275,60526856,94929950,7867275,-7.60,13.00,8.29,8.29,13650198373,8.38,8.38,13650198373 +유니슨,018000,29,1290,2,1,0.08,7131876,24484548,168391564,7131876,0.08,29.13,4.24,4.24,9535330936,4.39,4.39,9535330936 +LG헬로비전,037560,30,2825,2,485,20.73,7067796,57465,77446865,7067796,20.73,9999.99,9.13,9.13,19846220183,9.07,9.07,19846220183 diff --git a/top30/20250423/top30-av-20250423-113001.csv b/top30/20250423/top30-av-20250423-113001.csv new file mode 100644 index 000000000000..f3c094d4bdf5 --- /dev/null +++ b/top30/20250423/top30-av-20250423-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-75,-3.25,55658411,88590688,464000000,55658411,-3.25,62.83,12.00,12.00,124738017800,12.03,12.03,124738017800 +SDN,099220,2,1560,5,-109,-6.53,45899308,24044078,56171811,45899308,-6.53,190.90,81.71,81.71,77670037991,88.64,88.64,77670037991 +대원전선,006340,3,2995,2,340,12.81,40994783,1746034,74979175,40994783,12.81,2347.88,54.67,54.67,127117846753,56.61,56.61,127117846753 +대한제당,001790,4,3730,2,175,4.92,37171973,21737988,89696580,37171973,4.92,171.00,41.44,41.44,144768079770,43.27,43.27,144768079770 +동양철관,008970,5,1691,2,56,3.43,28860686,25665104,158844223,28860686,3.43,112.45,18.17,18.17,48139281120,17.92,17.92,48139281120 +3S,060310,6,2505,2,245,10.84,28826173,1204453,53059040,28826173,10.84,2393.30,54.33,54.33,75140307697,56.53,56.53,75140307697 +브릿지바이오테라퓨틱스,288330,7,1297,2,33,2.61,20335745,76819544,52173036,20335745,2.61,26.47,38.98,38.98,27089494727,40.03,40.03,27089494727 +세명전기,017510,8,7290,2,620,9.30,20311295,5872778,15246000,20311295,9.30,345.86,133.22,133.22,160438487510,144.35,144.35,160438487510 +우듬지팜,403490,9,1993,5,-27,-1.34,20035962,50655720,45212464,20035962,-1.34,39.55,44.32,44.32,42873426937,47.58,47.58,42873426937 +팬스타엔터프라이즈,054300,10,831,5,-198,-19.24,18719634,92477744,67006296,18719634,-19.24,20.24,27.94,27.94,16663721344,29.93,29.93,16663721344 +KODEX 코스닥150레버리지,233740,11,7110,2,220,3.19,16862837,22697560,273000000,16862837,3.19,74.29,6.18,6.18,119337717169,6.15,6.15,119337717169 +써니전자,004770,12,2130,2,168,8.56,16288633,3975550,36702884,16288633,8.56,409.72,44.38,44.38,36365310669,46.52,46.52,36365310669 +메이슨캐피탈,021880,13,324,2,14,4.52,16166453,35526356,152184408,16166453,4.52,45.51,10.62,10.62,5520177329,11.20,11.20,5520177329 +KODEX 레버리지,122630,14,15080,2,470,3.22,13398236,11925427,181350000,13398236,3.22,112.35,7.39,7.39,201563351166,7.37,7.37,201563351166 +KODEX 코스닥150선물인버스,251340,15,3900,5,-65,-1.64,12843189,25572574,69000000,12843189,-1.64,50.22,18.61,18.61,50216984383,18.66,18.66,50216984383 +KODEX 2차전지산업레버리지,462330,16,918,2,66,7.75,12840267,11749070,220500000,12840267,7.75,109.29,5.82,5.82,11578985023,5.72,5.72,11578985023 +신라젠,215600,17,3630,2,460,14.51,12775631,11224023,137367125,12775631,14.51,113.82,9.30,9.30,49029218527,9.83,9.83,49029218527 +진영,285800,18,2700,2,70,2.66,11781054,1132770,17477270,11781054,2.66,1040.02,67.41,67.41,33660181089,71.33,71.33,33660181089 +신성이엔지,011930,19,1476,5,-120,-7.52,11433326,53179812,205848151,11433326,-7.52,21.50,5.55,5.55,17055902629,5.61,5.61,17055902629 +에코바이오,038870,20,4815,5,-775,-13.86,11065173,8372169,14014949,11065173,-13.86,132.17,78.95,78.95,56068757738,83.09,83.09,56068757738 +포바이포,389140,21,25100,5,-3800,-13.15,10824248,293798,11112735,10824248,-13.15,3684.25,97.40,97.40,285888438500,102.49,102.49,285888438500 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,10132644,4437581,1497000000,10132644,-2.94,228.34,0.68,0.68,1003077608,0.68,0.68,1003077608 +바이오스마트,038460,23,4065,1,935,29.87,9736078,41970,26164438,9736078,29.87,9999.99,37.21,37.21,38132159373,35.85,35.85,38132159373 +SKAI,357880,24,2530,2,195,8.35,9634391,2519122,33954019,9634391,8.35,382.45,28.37,28.37,25676752055,29.89,29.89,25676752055 +LG헬로비전,037560,25,2690,2,350,14.96,8911125,57465,77446865,8911125,14.96,9999.99,11.51,11.51,24872137540,11.94,11.94,24872137540 +비큐AI,148780,26,1308,2,45,3.56,8742687,450665,31445725,8742687,3.56,1939.95,27.80,27.80,13098245795,31.85,31.85,13098245795 +엑스페릭스,317770,27,5050,5,-1300,-20.47,8483825,52492840,25358187,8483825,-20.47,16.16,33.46,33.46,45324340626,35.39,35.39,45324340626 +나우IB,293580,28,1691,5,-165,-8.89,8035953,60526856,94929950,8035953,-8.89,13.28,8.47,8.47,13937314867,8.68,8.68,13937314867 +엔피,291230,29,1845,2,76,4.30,7975508,9193612,44095775,7975508,4.30,86.75,18.09,18.09,15716115625,19.32,19.32,15716115625 +에스아이리소스,065420,30,277,2,13,4.92,7213141,473878,71577299,7213141,4.92,1522.15,10.08,10.08,2075503129,10.47,10.47,2075503129 diff --git a/top30/20250423/top30-av-20250423-114001.csv b/top30/20250423/top30-av-20250423-114001.csv new file mode 100644 index 000000000000..ff4d9f194dc7 --- /dev/null +++ b/top30/20250423/top30-av-20250423-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2227,5,-83,-3.59,60074398,88590688,464000000,60074398,-3.59,67.81,12.95,12.95,134586187328,13.02,13.02,134586187328 +SDN,099220,2,1554,5,-115,-6.89,46133436,24044078,56171811,46133436,-6.89,191.87,82.13,82.13,78033562137,89.39,89.39,78033562137 +대원전선,006340,3,3005,2,350,13.18,41616944,1746034,74979175,41616944,13.18,2383.51,55.50,55.50,128995875080,57.25,57.25,128995875080 +동양철관,008970,4,1694,2,59,3.61,41146240,25665104,158844223,41146240,3.61,160.32,25.90,25.90,69349892690,25.77,25.77,69349892690 +대한제당,001790,5,3720,2,165,4.64,37385111,21737988,89696580,37385111,4.64,171.98,41.68,41.68,145561723620,43.62,43.62,145561723620 +3S,060310,6,2500,2,240,10.62,28979152,1204453,53059040,28979152,10.62,2406.00,54.62,54.62,75521156115,56.93,56.93,75521156115 +세명전기,017510,7,7260,2,590,8.85,20460229,5872778,15246000,20460229,8.85,348.39,134.20,134.20,161520182170,145.93,145.93,161520182170 +브릿지바이오테라퓨틱스,288330,8,1296,2,32,2.53,20457271,76819544,52173036,20457271,2.53,26.63,39.21,39.21,27246986219,40.30,40.30,27246986219 +우듬지팜,403490,9,2000,5,-20,-0.99,20145952,50655720,45212464,20145952,-0.99,39.77,44.56,44.56,43092512563,47.66,47.66,43092512563 +팬스타엔터프라이즈,054300,10,833,5,-196,-19.05,19055878,92477744,67006296,19055878,-19.05,20.61,28.44,28.44,16943724192,30.36,30.36,16943724192 +KODEX 코스닥150레버리지,233740,11,7110,2,220,3.19,17226282,22697560,273000000,17226282,3.19,75.89,6.31,6.31,121921943099,6.28,6.28,121921943099 +써니전자,004770,12,2130,2,168,8.56,16337591,3975550,36702884,16337591,8.56,410.95,44.51,44.51,36470049894,46.65,46.65,36470049894 +메이슨캐피탈,021880,13,323,2,13,4.19,16234861,35526356,152184408,16234861,4.19,45.70,10.67,10.67,5542418804,11.28,11.28,5542418804 +KODEX 레버리지,122630,14,15110,2,500,3.42,14059562,11925427,181350000,14059562,3.42,117.90,7.75,7.75,211549581169,7.72,7.72,211549581169 +신라젠,215600,15,3620,2,450,14.20,13355511,11224023,137367125,13355511,14.20,118.99,9.72,9.72,51116681270,10.28,10.28,51116681270 +KODEX 2차전지산업레버리지,462330,16,917,2,65,7.63,13123846,11749070,220500000,13123846,7.63,111.70,5.95,5.95,11838948078,5.86,5.86,11838948078 +KODEX 코스닥150선물인버스,251340,17,3900,5,-65,-1.64,12923242,25572574,69000000,12923242,-1.64,50.54,18.73,18.73,50529198065,18.78,18.78,50529198065 +진영,285800,18,2700,2,70,2.66,11836677,1132770,17477270,11836677,2.66,1044.93,67.73,67.73,33811013244,71.65,71.65,33811013244 +신성이엔지,011930,19,1471,5,-125,-7.83,11528795,53179812,205848151,11528795,-7.83,21.68,5.60,5.60,17196560529,5.68,5.68,17196560529 +LG헬로비전,037560,20,2815,2,475,20.30,11502240,57465,77446865,11502240,20.30,9999.99,14.85,14.85,31935717760,14.65,14.65,31935717760 +에코바이오,038870,21,4790,5,-800,-14.31,11212756,8372169,14014949,11212756,-14.31,133.93,80.01,80.01,56774489334,84.57,84.57,56774489334 +포바이포,389140,22,24600,5,-4300,-14.88,11109161,293798,11112735,11109161,-14.88,3781.22,99.97,99.97,292926350800,107.15,107.15,292926350800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,100,5,-2,-1.96,10136088,4437581,1497000000,10136088,-1.96,228.41,0.68,0.68,1003421864,0.67,0.67,1003421864 +SKAI,357880,24,2525,2,190,8.14,9775566,2519122,33954019,9775566,8.14,388.05,28.79,28.79,26035561967,30.37,30.37,26035561967 +바이오스마트,038460,25,4065,1,935,29.87,9757268,41970,26164438,9757268,29.87,9999.99,37.29,37.29,38218296723,35.93,35.93,38218296723 +비큐AI,148780,26,1292,2,29,2.30,8885343,450665,31445725,8885343,2.30,1971.61,28.26,28.26,13282585748,32.69,32.69,13282585748 +엑스페릭스,317770,27,5060,5,-1290,-20.31,8602136,52492840,25358187,8602136,-20.31,16.39,33.92,33.92,45924274316,35.79,35.79,45924274316 +나우IB,293580,28,1704,5,-152,-8.19,8130428,60526856,94929950,8130428,-8.19,13.43,8.56,8.56,14097893169,8.72,8.72,14097893169 +엔피,291230,29,1875,2,106,5.99,8018982,9193612,44095775,8018982,5.99,87.22,18.19,18.19,15797081230,19.11,19.11,15797081230 +KODEX 인버스,114800,30,4512,5,-78,-1.70,7389134,11264587,113600000,7389134,-1.70,65.60,6.50,6.50,33437524659,6.52,6.52,33437524659 diff --git a/top30/20250423/top30-av-20250423-115000.csv b/top30/20250423/top30-av-20250423-115000.csv new file mode 100644 index 000000000000..963715d0c61e --- /dev/null +++ b/top30/20250423/top30-av-20250423-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2235,5,-75,-3.25,62310408,88590688,464000000,62310408,-3.25,70.34,13.43,13.43,139572193739,13.46,13.46,139572193739 +SDN,099220,2,1534,5,-135,-8.09,46485268,24044078,56171811,46485268,-8.09,193.33,82.76,82.76,78576283472,91.19,91.19,78576283472 +동양철관,008970,3,1694,2,59,3.61,43177369,25665104,158844223,43177369,3.61,168.23,27.18,27.18,72792071196,27.05,27.05,72792071196 +대원전선,006340,4,2995,2,340,12.81,41823469,1746034,74979175,41823469,12.81,2395.34,55.78,55.78,129614143300,57.72,57.72,129614143300 +대한제당,001790,5,3735,2,180,5.06,37518657,21737988,89696580,37518657,5.06,172.59,41.83,41.83,146060389027,43.60,43.60,146060389027 +3S,060310,6,2475,2,215,9.51,29090088,1204453,53059040,29090088,9.51,2415.21,54.83,54.83,75796133005,57.72,57.72,75796133005 +브릿지바이오테라퓨틱스,288330,7,1289,2,25,1.98,20913463,76819544,52173036,20913463,1.98,27.22,40.08,40.08,27832958374,41.39,41.39,27832958374 +세명전기,017510,8,7260,2,590,8.85,20590787,5872778,15246000,20590787,8.85,350.61,135.06,135.06,162469839495,146.78,146.78,162469839495 +우듬지팜,403490,9,1998,5,-22,-1.09,20399439,50655720,45212464,20399439,-1.09,40.27,45.12,45.12,43600319056,48.27,48.27,43600319056 +팬스타엔터프라이즈,054300,10,838,5,-191,-18.56,19210564,92477744,67006296,19210564,-18.56,20.77,28.67,28.67,17073015101,30.41,30.41,17073015101 +KODEX 코스닥150레버리지,233740,11,7125,2,235,3.41,17767243,22697560,273000000,17767243,3.41,78.28,6.51,6.51,125772425181,6.47,6.47,125772425181 +써니전자,004770,12,2130,2,168,8.56,16376484,3975550,36702884,16376484,8.56,411.93,44.62,44.62,36552905699,46.76,46.76,36552905699 +메이슨캐피탈,021880,13,324,2,14,4.52,16369932,35526356,152184408,16369932,4.52,46.08,10.76,10.76,5585982252,11.33,11.33,5585982252 +KODEX 레버리지,122630,14,15100,2,490,3.35,14530382,11925427,181350000,14530382,3.35,121.84,8.01,8.01,218664871137,7.99,7.99,218664871137 +신라젠,215600,15,3680,2,510,16.09,14048121,11224023,137367125,14048121,16.09,125.16,10.23,10.23,53676749908,10.62,10.62,53676749908 +KODEX 2차전지산업레버리지,462330,16,919,2,67,7.86,13487053,11749070,220500000,13487053,7.86,114.79,6.12,6.12,12172607741,6.01,6.01,12172607741 +KODEX 코스닥150선물인버스,251340,17,3895,5,-70,-1.77,13129586,25572574,69000000,13129586,-1.77,51.34,19.03,19.03,51333922854,19.10,19.10,51333922854 +LG헬로비전,037560,18,2775,2,435,18.59,12751159,57465,77446865,12751159,18.59,9999.99,16.46,16.46,35423527052,16.48,16.48,35423527052 +진영,285800,19,2660,2,30,1.14,11912052,1132770,17477270,11912052,1.14,1051.59,68.16,68.16,34012139259,73.16,73.16,34012139259 +신성이엔지,011930,20,1471,5,-125,-7.83,11706955,53179812,205848151,11706955,-7.83,22.01,5.69,5.69,17458009028,5.77,5.77,17458009028 +에코바이오,038870,21,4765,5,-825,-14.76,11269682,8372169,14014949,11269682,-14.76,134.61,80.41,80.41,57046000500,85.42,85.42,57046000500 +포바이포,389140,22,24450,5,-4450,-15.40,11237220,293798,11112735,11237220,-15.40,3824.81,101.12,101.12,296053781925,108.96,108.96,296053781925 +바이오스마트,038460,23,4065,1,935,29.87,10264959,41970,26164438,10264959,29.87,9999.99,39.23,39.23,40278581247,37.87,37.87,40278581247 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,100,5,-2,-1.96,10149117,4437581,1497000000,10149117,-1.96,228.71,0.68,0.68,1004724735,0.67,0.67,1004724735 +SKAI,357880,25,2515,2,180,7.71,9887412,2519122,33954019,9887412,7.71,392.49,29.12,29.12,26316199857,30.82,30.82,26316199857 +비큐AI,148780,26,1301,2,38,3.01,8927550,450665,31445725,8927550,3.01,1980.97,28.39,28.39,13337241943,32.60,32.60,13337241943 +엑스페릭스,317770,27,5140,5,-1210,-19.06,8760489,52492840,25358187,8760489,-19.06,16.69,34.55,34.55,46738094296,35.86,35.86,46738094296 +나우IB,293580,28,1700,5,-156,-8.41,8203317,60526856,94929950,8203317,-8.41,13.55,8.64,8.64,14221664442,8.81,8.81,14221664442 +엔피,291230,29,1865,2,96,5.43,8036073,9193612,44095775,8036073,5.43,87.41,18.22,18.22,15828976963,19.25,19.25,15828976963 +KODEX 인버스,114800,30,4520,5,-70,-1.53,7641141,11264587,113600000,7641141,-1.53,67.83,6.73,6.73,34575313235,6.73,6.73,34575313235 diff --git a/top30/20250423/top30-av-20250423-120000.csv b/top30/20250423/top30-av-20250423-120000.csv new file mode 100644 index 000000000000..90141d17916d --- /dev/null +++ b/top30/20250423/top30-av-20250423-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,63622639,88590688,464000000,63622639,-3.68,71.82,13.71,13.71,142498632938,13.80,13.80,142498632938 +SDN,099220,2,1530,5,-139,-8.33,46711704,24044078,56171811,46711704,-8.33,194.28,83.16,83.16,78923148565,91.83,91.83,78923148565 +동양철관,008970,3,1679,2,44,2.69,44612888,25665104,158844223,44612888,2.69,173.83,28.09,28.09,75209198546,28.20,28.20,75209198546 +대원전선,006340,4,3000,2,345,12.99,42044315,1746034,74979175,42044315,12.99,2407.99,56.07,56.07,130277955474,57.92,57.92,130277955474 +대한제당,001790,5,3760,2,205,5.77,37849866,21737988,89696580,37849866,5.77,174.12,42.20,42.20,147306621505,43.68,43.68,147306621505 +3S,060310,6,2460,2,200,8.85,29182658,1204453,53059040,29182658,8.85,2422.90,55.00,55.00,76024373992,58.24,58.24,76024373992 +브릿지바이오테라퓨틱스,288330,7,1283,2,19,1.50,21100890,76819544,52173036,21100890,1.50,27.47,40.44,40.44,28074033444,41.94,41.94,28074033444 +세명전기,017510,8,7260,2,590,8.85,20635001,5872778,15246000,20635001,8.85,351.37,135.35,135.35,162790367905,147.07,147.07,162790367905 +우듬지팜,403490,9,1985,5,-35,-1.73,20553435,50655720,45212464,20553435,-1.73,40.57,45.46,45.46,43906194788,48.92,48.92,43906194788 +팬스타엔터프라이즈,054300,10,838,5,-191,-18.56,19405550,92477744,67006296,19405550,-18.56,20.98,28.96,28.96,17236510897,30.70,30.70,17236510897 +KODEX 코스닥150레버리지,233740,11,7115,2,225,3.27,18135394,22697560,273000000,18135394,3.27,79.90,6.64,6.64,128394603188,6.61,6.61,128394603188 +써니전자,004770,12,2120,2,158,8.05,16430057,3975550,36702884,16430057,8.05,413.28,44.77,44.77,36666785274,47.12,47.12,36666785274 +메이슨캐피탈,021880,13,323,2,13,4.19,16421771,35526356,152184408,16421771,4.19,46.22,10.79,10.79,5602862679,11.40,11.40,5602862679 +KODEX 레버리지,122630,14,15105,2,495,3.39,14794241,11925427,181350000,14794241,3.39,124.06,8.16,8.16,222650259884,8.13,8.13,222650259884 +신라젠,215600,15,3780,2,610,19.24,14578001,11224023,137367125,14578001,19.24,129.88,10.61,10.61,55651229847,10.72,10.72,55651229847 +KODEX 2차전지산업레버리지,462330,16,923,2,71,8.33,13777223,11749070,220500000,13777223,8.33,117.26,6.25,6.25,12439769032,6.11,6.11,12439769032 +LG헬로비전,037560,17,2702,2,362,15.47,13743389,57465,77446865,13743389,15.47,9999.99,17.75,17.75,38123040708,18.22,18.22,38123040708 +KODEX 코스닥150선물인버스,251340,18,3900,5,-65,-1.64,13159473,25572574,69000000,13159473,-1.64,51.46,19.07,19.07,51450402372,19.12,19.12,51450402372 +진영,285800,19,2650,2,20,0.76,12007060,1132770,17477270,12007060,0.76,1059.97,68.70,68.70,34261644796,73.98,73.98,34261644796 +신성이엔지,011930,20,1467,5,-129,-8.08,11787898,53179812,205848151,11787898,-8.08,22.17,5.73,5.73,17576705583,5.82,5.82,17576705583 +에코바이오,038870,21,4780,5,-810,-14.49,11317133,8372169,14014949,11317133,-14.49,135.18,80.75,80.75,57271750245,85.49,85.49,57271750245 +포바이포,389140,22,24450,5,-4450,-15.40,11308206,293798,11112735,11308206,-15.40,3848.97,101.76,101.76,297791652125,109.60,109.60,297791652125 +바이오스마트,038460,23,4065,1,935,29.87,10275599,41970,26164438,10275599,29.87,9999.99,39.27,39.27,40321832847,37.91,37.91,40321832847 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,100,5,-2,-1.96,10149117,4437581,1497000000,10149117,-1.96,228.71,0.68,0.68,1004724735,0.67,0.67,1004724735 +SKAI,357880,25,2515,2,180,7.71,9933609,2519122,33954019,9933609,7.71,394.33,29.26,29.26,26431805027,30.95,30.95,26431805027 +비큐AI,148780,26,1311,2,48,3.80,8942832,450665,31445725,8942832,3.80,1984.36,28.44,28.44,13357202069,32.40,32.40,13357202069 +엑스페릭스,317770,27,5150,5,-1200,-18.90,8826215,52492840,25358187,8826215,-18.90,16.81,34.81,34.81,47075783606,36.05,36.05,47075783606 +나우IB,293580,28,1682,5,-174,-9.38,8358792,60526856,94929950,8358792,-9.38,13.81,8.81,8.81,14483890571,9.07,9.07,14483890571 +엔피,291230,29,1864,2,95,5.37,8044147,9193612,44095775,8044147,5.37,87.50,18.24,18.24,15844017843,19.28,19.28,15844017843 +KODEX 인버스,114800,30,4515,5,-75,-1.63,7778908,11264587,113600000,7778908,-1.63,69.06,6.85,6.85,35197337855,6.86,6.86,35197337855 diff --git a/top30/20250423/top30-av-20250423-121001.csv b/top30/20250423/top30-av-20250423-121001.csv new file mode 100644 index 000000000000..d107b6dcbd49 --- /dev/null +++ b/top30/20250423/top30-av-20250423-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-80,-3.46,64947071,88590688,464000000,64947071,-3.46,73.31,14.00,14.00,145451315643,14.06,14.06,145451315643 +SDN,099220,2,1514,5,-155,-9.29,46950341,24044078,56171811,46950341,-9.29,195.27,83.58,83.58,79285873547,93.23,93.23,79285873547 +동양철관,008970,3,1681,2,46,2.81,45260906,25665104,158844223,45260906,2.81,176.35,28.49,28.49,76296765765,28.57,28.57,76296765765 +대원전선,006340,4,3015,2,360,13.56,42209122,1746034,74979175,42209122,13.56,2417.43,56.29,56.29,130774182845,57.85,57.85,130774182845 +대한제당,001790,5,3740,2,185,5.20,38079757,21737988,89696580,38079757,5.20,175.18,42.45,42.45,148171555651,44.17,44.17,148171555651 +3S,060310,6,2460,2,200,8.85,29278296,1204453,53059040,29278296,8.85,2430.84,55.18,55.18,76259033880,58.42,58.42,76259033880 +브릿지바이오테라퓨틱스,288330,7,1281,2,17,1.34,21289213,76819544,52173036,21289213,1.34,27.71,40.81,40.81,28315171483,42.37,42.37,28315171483 +세명전기,017510,8,7310,2,640,9.60,20729449,5872778,15246000,20729449,9.60,352.98,135.97,135.97,163480695570,146.69,146.69,163480695570 +우듬지팜,403490,9,1984,5,-36,-1.78,20602243,50655720,45212464,20602243,-1.78,40.67,45.57,45.57,44002964865,49.05,49.05,44002964865 +팬스타엔터프라이즈,054300,10,845,5,-184,-17.88,19593367,92477744,67006296,19593367,-17.88,21.19,29.24,29.24,17395182506,30.72,30.72,17395182506 +KODEX 코스닥150레버리지,233740,11,7110,2,220,3.19,18291504,22697560,273000000,18291504,3.19,80.59,6.70,6.70,129505234473,6.67,6.67,129505234473 +메이슨캐피탈,021880,12,325,2,15,4.84,16540126,35526356,152184408,16540126,4.84,46.56,10.87,10.87,5641374330,11.41,11.41,5641374330 +써니전자,004770,13,2145,2,183,9.33,16528905,3975550,36702884,16528905,9.33,415.76,45.03,45.03,36876484579,46.84,46.84,36876484579 +신라젠,215600,14,3810,2,640,20.19,15473717,11224023,137367125,15473717,20.19,137.86,11.26,11.26,59074274970,11.29,11.29,59074274970 +KODEX 레버리지,122630,15,15115,2,505,3.46,15058932,11925427,181350000,15058932,3.46,126.28,8.30,8.30,226651209175,8.27,8.27,226651209175 +LG헬로비전,037560,16,2625,2,285,12.18,14383116,57465,77446865,14383116,12.18,9999.99,18.57,18.57,39823850153,19.59,19.59,39823850153 +KODEX 2차전지산업레버리지,462330,17,925,2,73,8.57,14001366,11749070,220500000,14001366,8.57,119.17,6.35,6.35,12646687074,6.20,6.20,12646687074 +KODEX 코스닥150선물인버스,251340,18,3900,5,-65,-1.64,13356783,25572574,69000000,13356783,-1.64,52.23,19.36,19.36,52219897488,19.41,19.41,52219897488 +진영,285800,19,2570,5,-60,-2.28,12117045,1132770,17477270,12117045,-2.28,1069.68,69.33,69.33,34548474968,76.92,76.92,34548474968 +신성이엔지,011930,20,1467,5,-129,-8.08,11841449,53179812,205848151,11841449,-8.08,22.27,5.75,5.75,17655271219,5.85,5.85,17655271219 +포바이포,389140,21,24800,5,-4100,-14.19,11442460,293798,11112735,11442460,-14.19,3894.67,102.97,102.97,301129547525,109.26,109.26,301129547525 +에코바이오,038870,22,4790,5,-800,-14.31,11408334,8372169,14014949,11408334,-14.31,136.26,81.40,81.40,57709371316,85.96,85.96,57709371316 +바이오스마트,038460,23,4065,1,935,29.87,10285925,41970,26164438,10285925,29.87,9999.99,39.31,39.31,40363808037,37.95,37.95,40363808037 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,100,5,-2,-1.96,10190798,4437581,1497000000,10190798,-1.96,229.65,0.68,0.68,1008892835,0.67,0.67,1008892835 +SKAI,357880,25,2530,2,195,8.35,9985086,2519122,33954019,9985086,8.35,396.37,29.41,29.41,26561941588,30.92,30.92,26561941588 +비큐AI,148780,26,1305,2,42,3.33,8958179,450665,31445725,8958179,3.33,1987.77,28.49,28.49,13377228126,32.60,32.60,13377228126 +엑스페릭스,317770,27,5150,5,-1200,-18.90,8896006,52492840,25358187,8896006,-18.90,16.95,35.08,35.08,47434979271,36.32,36.32,47434979271 +나우IB,293580,28,1694,5,-162,-8.73,8417646,60526856,94929950,8417646,-8.73,13.91,8.87,8.87,14583292528,9.07,9.07,14583292528 +엔피,291230,29,1855,2,86,4.86,8065016,9193612,44095775,8065016,4.86,87.72,18.29,18.29,15882756692,19.42,19.42,15882756692 +KODEX 인버스,114800,30,4515,5,-75,-1.63,7828318,11264587,113600000,7828318,-1.63,69.49,6.89,6.89,35420404802,6.91,6.91,35420404802 diff --git a/top30/20250423/top30-av-20250423-122000.csv b/top30/20250423/top30-av-20250423-122000.csv new file mode 100644 index 000000000000..865af5a3716c --- /dev/null +++ b/top30/20250423/top30-av-20250423-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,69033400,88590688,464000000,69033400,-3.68,77.92,14.88,14.88,154544215707,14.97,14.97,154544215707 +SDN,099220,2,1505,5,-164,-9.83,47216111,24044078,56171811,47216111,-9.83,196.37,84.06,84.06,79687388209,94.26,94.26,79687388209 +동양철관,008970,3,1679,2,44,2.69,45737161,25665104,158844223,45737161,2.69,178.21,28.79,28.79,77094929888,28.91,28.91,77094929888 +대원전선,006340,4,3005,2,350,13.18,42451698,1746034,74979175,42451698,13.18,2431.32,56.62,56.62,131503028783,58.36,58.36,131503028783 +대한제당,001790,5,3740,2,185,5.20,38201103,21737988,89696580,38201103,5.20,175.73,42.59,42.59,148626518534,44.30,44.30,148626518534 +3S,060310,6,2470,2,210,9.29,29358993,1204453,53059040,29358993,9.29,2437.54,55.33,55.33,76457636367,58.34,58.34,76457636367 +브릿지바이오테라퓨틱스,288330,7,1296,2,32,2.53,21440353,76819544,52173036,21440353,2.53,27.91,41.09,41.09,28509000736,42.16,42.16,28509000736 +세명전기,017510,8,7230,2,560,8.40,20825789,5872778,15246000,20825789,8.40,354.62,136.60,136.60,164181273575,148.95,148.95,164181273575 +우듬지팜,403490,9,1982,5,-38,-1.88,20648921,50655720,45212464,20648921,-1.88,40.76,45.67,45.67,44095588230,49.21,49.21,44095588230 +팬스타엔터프라이즈,054300,10,866,5,-163,-15.84,19891749,92477744,67006296,19891749,-15.84,21.51,29.69,29.69,17651012297,30.42,30.42,17651012297 +KODEX 코스닥150레버리지,233740,11,7120,2,230,3.34,18494670,22697560,273000000,18494670,3.34,81.48,6.77,6.77,130951127986,6.74,6.74,130951127986 +써니전자,004770,12,2105,2,143,7.29,16878372,3975550,36702884,16878372,7.29,424.55,45.99,45.99,37613193024,48.68,48.68,37613193024 +메이슨캐피탈,021880,13,323,2,13,4.19,16654176,35526356,152184408,16654176,4.19,46.88,10.94,10.94,5678172392,11.55,11.55,5678172392 +신라젠,215600,14,3885,2,715,22.56,16300013,11224023,137367125,16300013,22.56,145.22,11.87,11.87,62271761886,11.67,11.67,62271761886 +KODEX 레버리지,122630,15,15130,2,520,3.56,15457234,11925427,181350000,15457234,3.56,129.62,8.52,8.52,232676399281,8.48,8.48,232676399281 +LG헬로비전,037560,16,2595,2,255,10.90,14772943,57465,77446865,14772943,10.90,9999.99,19.07,19.07,40839459438,20.32,20.32,40839459438 +KODEX 2차전지산업레버리지,462330,17,930,2,78,9.15,14740497,11749070,220500000,14740497,9.15,125.46,6.69,6.69,13332233269,6.50,6.50,13332233269 +KODEX 코스닥150선물인버스,251340,18,3897,5,-68,-1.72,13409127,25572574,69000000,13409127,-1.72,52.44,19.43,19.43,52424004581,19.50,19.50,52424004581 +진영,285800,19,2630,3,0,0.00,12166515,1132770,17477270,12166515,0.00,1074.05,69.61,69.61,34678193888,75.44,75.44,34678193888 +신성이엔지,011930,20,1470,5,-126,-7.89,11910035,53179812,205848151,11910035,-7.89,22.40,5.79,5.79,17756123409,5.87,5.87,17756123409 +포바이포,389140,21,24300,5,-4600,-15.92,11538833,293798,11112735,11538833,-15.92,3927.47,103.83,103.83,303488437125,112.39,112.39,303488437125 +에코바이오,038870,22,4735,5,-855,-15.30,11506929,8372169,14014949,11506929,-15.30,137.44,82.10,82.10,58176210791,87.67,87.67,58176210791 +바이오스마트,038460,23,4065,1,935,29.87,10288720,41970,26164438,10288720,29.87,9999.99,39.32,39.32,40375169712,37.96,37.96,40375169712 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,100,5,-2,-1.96,10191838,4437581,1497000000,10191838,-1.96,229.67,0.68,0.68,1008995824,0.67,0.67,1008995824 +SKAI,357880,25,2575,2,240,10.28,10130115,2519122,33954019,10130115,10.28,402.13,29.83,29.83,26934542586,30.81,30.81,26934542586 +엑스페릭스,317770,26,5130,5,-1220,-19.21,9118548,52492840,25358187,9118548,-19.21,17.37,35.96,35.96,48590552931,37.35,37.35,48590552931 +비큐AI,148780,27,1305,2,42,3.33,8977900,450665,31445725,8977900,3.33,1992.15,28.55,28.55,13402922294,32.66,32.66,13402922294 +나우IB,293580,28,1689,5,-167,-9.00,8571305,60526856,94929950,8571305,-9.00,14.16,9.03,9.03,14844940358,9.26,9.26,14844940358 +KODEX 인버스,114800,29,4515,5,-75,-1.63,8239874,11264587,113600000,8239874,-1.63,73.15,7.25,7.25,37276754442,7.27,7.27,37276754442 +엔피,291230,30,1855,2,86,4.86,8084805,9193612,44095775,8084805,4.86,87.94,18.33,18.33,15919452158,19.46,19.46,15919452158 diff --git a/top30/20250423/top30-av-20250423-123000.csv b/top30/20250423/top30-av-20250423-123000.csv new file mode 100644 index 000000000000..0dc004547ee5 --- /dev/null +++ b/top30/20250423/top30-av-20250423-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-80,-3.46,70385840,88590688,464000000,70385840,-3.46,79.45,15.17,15.17,157553480414,15.23,15.23,157553480414 +SDN,099220,2,1508,5,-161,-9.65,47502883,24044078,56171811,47502883,-9.65,197.57,84.57,84.57,80118586075,94.58,94.58,80118586075 +동양철관,008970,3,1671,2,36,2.20,46577601,25665104,158844223,46577601,2.20,181.48,29.32,29.32,78502939932,29.58,29.58,78502939932 +대원전선,006340,4,2980,2,325,12.24,42678388,1746034,74979175,42678388,12.24,2444.30,56.92,56.92,132181125740,59.16,59.16,132181125740 +대한제당,001790,5,3690,2,135,3.80,38634121,21737988,89696580,38634121,3.80,177.73,43.07,43.07,150229997672,45.39,45.39,150229997672 +3S,060310,6,2475,2,215,9.51,29456106,1204453,53059040,29456106,9.51,2445.60,55.52,55.52,76697914722,58.40,58.40,76697914722 +브릿지바이오테라퓨틱스,288330,7,1294,2,30,2.37,21638151,76819544,52173036,21638151,2.37,28.17,41.47,41.47,28764706994,42.61,42.61,28764706994 +우듬지팜,403490,8,1966,5,-54,-2.67,20933228,50655720,45212464,20933228,-2.67,41.32,46.30,46.30,44655249694,50.24,50.24,44655249694 +세명전기,017510,9,7170,2,500,7.50,20926265,5872778,15246000,20926265,7.50,356.33,137.26,137.26,164905124425,150.85,150.85,164905124425 +팬스타엔터프라이즈,054300,10,855,5,-174,-16.91,20433493,92477744,67006296,20433493,-16.91,22.10,30.49,30.49,18121198050,31.63,31.63,18121198050 +KODEX 코스닥150레버리지,233740,11,7100,2,210,3.05,18733491,22697560,273000000,18733491,3.05,82.54,6.86,6.86,132649229281,6.84,6.84,132649229281 +신라젠,215600,12,3965,2,795,25.08,17218078,11224023,137367125,17218078,25.08,153.40,12.53,12.53,65852865234,12.09,12.09,65852865234 +써니전자,004770,13,2095,2,133,6.78,16939958,3975550,36702884,16939958,6.78,426.10,46.15,46.15,37742480791,49.08,49.08,37742480791 +메이슨캐피탈,021880,14,321,2,11,3.55,16781602,35526356,152184408,16781602,3.55,47.24,11.03,11.03,5718883800,11.71,11.71,5718883800 +KODEX 레버리지,122630,15,15125,2,515,3.52,15688345,11925427,181350000,15688345,3.52,131.55,8.65,8.65,236172779544,8.61,8.61,236172779544 +KODEX 2차전지산업레버리지,462330,16,927,2,75,8.80,15432680,11749070,220500000,15432680,8.80,131.35,7.00,7.00,13975760935,6.84,6.84,13975760935 +LG헬로비전,037560,17,2570,2,230,9.83,15082275,57465,77446865,15082275,9.83,9999.99,19.47,19.47,41636913114,20.92,20.92,41636913114 +KODEX 코스닥150선물인버스,251340,18,3905,5,-60,-1.51,13445953,25572574,69000000,13445953,-1.51,52.58,19.49,19.49,52567613694,19.51,19.51,52567613694 +진영,285800,19,2650,2,20,0.76,12201327,1132770,17477270,12201327,0.76,1077.12,69.81,69.81,34770092295,75.07,75.07,34770092295 +신성이엔지,011930,20,1472,5,-124,-7.77,11983544,53179812,205848151,11983544,-7.77,22.53,5.82,5.82,17864263182,5.90,5.90,17864263182 +포바이포,389140,21,24350,5,-4550,-15.74,11595110,293798,11112735,11595110,-15.74,3946.63,104.34,104.34,304868935025,112.67,112.67,304868935025 +에코바이오,038870,22,4725,5,-865,-15.47,11552955,8372169,14014949,11552955,-15.47,137.99,82.43,82.43,58393648766,88.18,88.18,58393648766 +바이오스마트,038460,23,4065,1,935,29.87,10298584,41970,26164438,10298584,29.87,9999.99,39.36,39.36,40415266872,38.00,38.00,40415266872 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,100,5,-2,-1.96,10196838,4437581,1497000000,10196838,-1.96,229.78,0.68,0.68,1009495824,0.67,0.67,1009495824 +SKAI,357880,25,2525,2,190,8.14,10195556,2519122,33954019,10195556,8.14,404.73,30.03,30.03,27100542155,31.61,31.61,27100542155 +엑스페릭스,317770,26,5110,5,-1240,-19.53,9197013,52492840,25358187,9197013,-19.53,17.52,36.27,36.27,48993471916,37.81,37.81,48993471916 +비큐AI,148780,27,1294,2,31,2.45,9000559,450665,31445725,9000559,2.45,1997.17,28.62,28.62,13432368940,33.01,33.01,13432368940 +나우IB,293580,28,1690,5,-166,-8.94,8674502,60526856,94929950,8674502,-8.94,14.33,9.14,9.14,15018624382,9.36,9.36,15018624382 +KODEX 인버스,114800,29,4510,5,-80,-1.74,8272740,11264587,113600000,8272740,-1.74,73.44,7.28,7.28,37425001274,7.30,7.30,37425001274 +엔피,291230,30,1851,2,82,4.64,8106480,9193612,44095775,8106480,4.64,88.18,18.38,18.38,15959611569,19.55,19.55,15959611569 diff --git a/top30/20250423/top30-av-20250423-124000.csv b/top30/20250423/top30-av-20250423-124000.csv new file mode 100644 index 000000000000..0c4da994682a --- /dev/null +++ b/top30/20250423/top30-av-20250423-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,70498477,88590688,464000000,70498477,-3.68,79.58,15.19,15.19,157804434733,15.29,15.29,157804434733 +SDN,099220,2,1521,5,-148,-8.87,47972091,24044078,56171811,47972091,-8.87,199.52,85.40,85.40,80833686253,94.61,94.61,80833686253 +동양철관,008970,3,1676,2,41,2.51,46937869,25665104,158844223,46937869,2.51,182.89,29.55,29.55,79105650449,29.71,29.71,79105650449 +대원전선,006340,4,2995,2,340,12.81,42919161,1746034,74979175,42919161,12.81,2458.09,57.24,57.24,132897854777,59.18,59.18,132897854777 +대한제당,001790,5,3822,2,267,7.51,40825930,21737988,89696580,40825930,7.51,187.81,45.52,45.52,158507282274,46.24,46.24,158507282274 +3S,060310,6,2455,2,195,8.63,29589256,1204453,53059040,29589256,8.63,2456.66,55.77,55.77,77024545444,59.13,59.13,77024545444 +브릿지바이오테라퓨틱스,288330,7,1295,2,31,2.45,21738924,76819544,52173036,21738924,2.45,28.30,41.67,41.67,28894661524,42.77,42.77,28894661524 +세명전기,017510,8,7210,2,540,8.10,21094720,5872778,15246000,21094720,8.10,359.19,138.36,138.36,166108897165,151.11,151.11,166108897165 +우듬지팜,403490,9,1957,5,-63,-3.12,21019504,50655720,45212464,21019504,-3.12,41.49,46.49,46.49,44824562916,50.66,50.66,44824562916 +팬스타엔터프라이즈,054300,10,868,5,-161,-15.65,20643663,92477744,67006296,20643663,-15.65,22.32,30.81,30.81,18301654333,31.47,31.47,18301654333 +KODEX 코스닥150레버리지,233740,11,7100,2,210,3.05,18895981,22697560,273000000,18895981,3.05,83.25,6.92,6.92,133802560876,6.90,6.90,133802560876 +신라젠,215600,12,3900,2,730,23.03,17814336,11224023,137367125,17814336,23.03,158.72,12.97,12.97,68194234416,12.73,12.73,68194234416 +써니전자,004770,13,2125,2,163,8.31,17035045,3975550,36702884,17035045,8.31,428.50,46.41,46.41,37943764211,48.65,48.65,37943764211 +메이슨캐피탈,021880,14,321,2,11,3.55,16861455,35526356,152184408,16861455,3.55,47.46,11.08,11.08,5744470721,11.76,11.76,5744470721 +KODEX 레버리지,122630,15,15120,2,510,3.49,15905423,11925427,181350000,15905423,3.49,133.37,8.77,8.77,239455902709,8.73,8.73,239455902709 +KODEX 2차전지산업레버리지,462330,16,930,2,78,9.15,15714670,11749070,220500000,15714670,9.15,133.75,7.13,7.13,14237959863,6.94,6.94,14237959863 +LG헬로비전,037560,17,2565,2,225,9.62,15315964,57465,77446865,15315964,9.62,9999.99,19.78,19.78,42233705436,21.26,21.26,42233705436 +KODEX 코스닥150선물인버스,251340,18,3902,5,-63,-1.59,13547038,25572574,69000000,13547038,-1.59,52.97,19.63,19.63,52962327619,19.67,19.67,52962327619 +진영,285800,19,2600,5,-30,-1.14,12252547,1132770,17477270,12252547,-1.14,1081.64,70.11,70.11,34904963085,76.81,76.81,34904963085 +포바이포,389140,20,23500,5,-5400,-18.69,12121501,293798,11112735,12121501,-18.69,4125.79,109.08,109.08,317256603875,121.48,121.48,317256603875 +신성이엔지,011930,21,1469,5,-127,-7.96,12074459,53179812,205848151,12074459,-7.96,22.70,5.87,5.87,17997870891,5.95,5.95,17997870891 +에코바이오,038870,22,4795,5,-795,-14.22,11730295,8372169,14014949,11730295,-14.22,140.11,83.70,83.70,59240214206,88.15,88.15,59240214206 +바이오스마트,038460,23,4065,1,935,29.87,10303924,41970,26164438,10303924,29.87,9999.99,39.38,39.38,40436973972,38.02,38.02,40436973972 +SKAI,357880,24,2540,2,205,8.78,10252580,2519122,33954019,10252580,8.78,406.99,30.20,30.20,27244925155,31.59,31.59,27244925155 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,99,5,-3,-2.94,10199751,4437581,1497000000,10199751,-2.94,229.85,0.68,0.68,1009784211,0.68,0.68,1009784211 +엑스페릭스,317770,26,5030,5,-1320,-20.79,9466892,52492840,25358187,9466892,-20.79,18.03,37.33,37.33,50351951802,39.48,39.48,50351951802 +골드앤에스,035290,27,505,2,105,26.25,9313033,92394,47676480,9313033,26.25,9999.99,19.53,19.53,4502894718,18.70,18.70,4502894718 +비큐AI,148780,28,1291,2,28,2.22,9044852,450665,31445725,9044852,2.22,2007.00,28.76,28.76,13489576586,33.23,33.23,13489576586 +더즌,462860,29,3810,2,770,25.33,8933333,1488953,23561578,8933333,25.33,599.97,37.91,37.91,32535834281,36.24,36.24,32535834281 +나우IB,293580,30,1680,5,-176,-9.48,8831768,60526856,94929950,8831768,-9.48,14.59,9.30,9.30,15282798706,9.58,9.58,15282798706 diff --git a/top30/20250423/top30-av-20250423-125000.csv b/top30/20250423/top30-av-20250423-125000.csv new file mode 100644 index 000000000000..50d667920d75 --- /dev/null +++ b/top30/20250423/top30-av-20250423-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,72986026,88590688,464000000,72986026,-3.68,82.39,15.73,15.73,163339407926,15.82,15.82,163339407926 +SDN,099220,2,1520,5,-149,-8.93,48076865,24044078,56171811,48076865,-8.93,199.95,85.59,85.59,80992699583,94.86,94.86,80992699583 +동양철관,008970,3,1681,2,46,2.81,47435163,25665104,158844223,47435163,2.81,184.82,29.86,29.86,79939814939,29.94,29.94,79939814939 +대원전선,006340,4,2995,2,340,12.81,43240358,1746034,74979175,43240358,12.81,2476.49,57.67,57.67,133864961984,59.61,59.61,133864961984 +대한제당,001790,5,3850,2,295,8.30,42404997,21737988,89696580,42404997,8.30,195.07,47.28,47.28,164557332617,47.65,47.65,164557332617 +3S,060310,6,2470,2,210,9.29,29746593,1204453,53059040,29746593,9.29,2469.72,56.06,56.06,77412964314,59.07,59.07,77412964314 +브릿지바이오테라퓨틱스,288330,7,1294,2,30,2.37,21860611,76819544,52173036,21860611,2.37,28.46,41.90,41.90,29051677572,43.03,43.03,29051677572 +팬스타엔터프라이즈,054300,8,864,5,-165,-16.03,21249614,92477744,67006296,21249614,-16.03,22.98,31.71,31.71,18829595397,32.52,32.52,18829595397 +우듬지팜,403490,9,1950,5,-70,-3.47,21173591,50655720,45212464,21173591,-3.47,41.80,46.83,46.83,45125500154,51.18,51.18,45125500154 +세명전기,017510,10,7230,2,560,8.40,21151229,5872778,15246000,21151229,8.40,360.16,138.73,138.73,166518603760,151.07,151.07,166518603760 +KODEX 코스닥150레버리지,233740,11,7115,2,225,3.27,19248513,22697560,273000000,19248513,3.27,84.80,7.05,7.05,136308803717,7.02,7.02,136308803717 +신라젠,215600,12,3860,2,690,21.77,18217703,11224023,137367125,18217703,21.77,162.31,13.26,13.26,69749932782,13.15,13.15,69749932782 +써니전자,004770,13,2107,2,145,7.39,17165323,3975550,36702884,17165323,7.39,431.77,46.77,46.77,38219557624,49.42,49.42,38219557624 +메이슨캐피탈,021880,14,323,2,13,4.19,16886854,35526356,152184408,16886854,4.19,47.53,11.10,11.10,5752647046,11.70,11.70,5752647046 +KODEX 레버리지,122630,15,15140,2,530,3.63,16085946,11925427,181350000,16085946,3.63,134.89,8.87,8.87,242187551529,8.82,8.82,242187551529 +KODEX 2차전지산업레버리지,462330,16,930,2,78,9.15,15867276,11749070,220500000,15867276,9.15,135.05,7.20,7.20,14380049310,7.01,7.01,14380049310 +LG헬로비전,037560,17,2525,2,185,7.91,15665241,57465,77446865,15665241,7.91,9999.99,20.23,20.23,43115381909,22.05,22.05,43115381909 +KODEX 코스닥150선물인버스,251340,18,3900,5,-65,-1.64,13848583,25572574,69000000,13848583,-1.64,54.15,20.07,20.07,54138353027,20.12,20.12,54138353027 +포바이포,389140,19,23100,5,-5800,-20.07,12313995,293798,11112735,12313995,-20.07,4191.31,110.81,110.81,321709625675,125.32,125.32,321709625675 +진영,285800,20,2600,5,-30,-1.14,12298202,1132770,17477270,12298202,-1.14,1085.68,70.37,70.37,35023316085,77.07,77.07,35023316085 +신성이엔지,011930,21,1469,5,-127,-7.96,12143295,53179812,205848151,12143295,-7.96,22.83,5.90,5.90,18099010191,5.99,5.99,18099010191 +에코바이오,038870,22,4745,5,-845,-15.12,11793550,8372169,14014949,11793550,-15.12,140.87,84.15,84.15,59540778431,89.53,89.53,59540778431 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,99,5,-3,-2.94,11761148,4437581,1497000000,11761148,-2.94,265.04,0.79,0.79,1164562524,0.79,0.79,1164562524 +바이오스마트,038460,24,4065,1,935,29.87,10305284,41970,26164438,10305284,29.87,9999.99,39.39,39.39,40442502372,38.02,38.02,40442502372 +SKAI,357880,25,2535,2,200,8.57,10287073,2519122,33954019,10287073,8.57,408.36,30.30,30.30,27331886482,31.75,31.75,27331886482 +골드앤에스,035290,26,503,2,103,25.75,9893705,92394,47676480,9893705,25.75,9999.99,20.75,20.75,4797784962,20.01,20.01,4797784962 +더즌,462860,27,3795,2,755,24.84,9879314,1488953,23561578,9879314,24.84,663.51,41.93,41.93,36116425592,40.39,40.39,36116425592 +엑스페릭스,317770,28,5030,5,-1320,-20.79,9527724,52492840,25358187,9527724,-20.79,18.15,37.57,37.57,50657124052,39.71,39.71,50657124052 +비큐AI,148780,29,1299,2,36,2.85,9053286,450665,31445725,9053286,2.85,2008.87,28.79,28.79,13500519183,33.05,33.05,13500519183 +나우IB,293580,30,1676,5,-180,-9.70,8928645,60526856,94929950,8928645,-9.70,14.75,9.41,9.41,15444985406,9.71,9.71,15444985406 diff --git a/top30/20250423/top30-av-20250423-130000.csv b/top30/20250423/top30-av-20250423-130000.csv new file mode 100644 index 000000000000..cf52ffba8f3a --- /dev/null +++ b/top30/20250423/top30-av-20250423-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2222,5,-88,-3.81,75194237,88590688,464000000,75194237,-3.81,84.88,16.21,16.21,168252397171,16.32,16.32,168252397171 +동양철관,008970,2,1693,2,58,3.55,48618970,25665104,158844223,48618970,3.55,189.44,30.61,30.61,81938700461,30.47,30.47,81938700461 +SDN,099220,3,1509,5,-160,-9.59,48213927,24044078,56171811,48213927,-9.59,200.52,85.83,85.83,81199707783,95.80,95.80,81199707783 +대원전선,006340,4,2990,2,335,12.62,43378817,1746034,74979175,43378817,12.62,2484.42,57.85,57.85,134279262591,59.90,59.90,134279262591 +대한제당,001790,5,3765,2,210,5.91,42954237,21737988,89696580,42954237,5.91,197.60,47.89,47.89,166638411309,49.34,49.34,166638411309 +3S,060310,6,2450,2,190,8.41,29865124,1204453,53059040,29865124,8.41,2479.56,56.29,56.29,77703694890,59.77,59.77,77703694890 +브릿지바이오테라퓨틱스,288330,7,1295,2,31,2.45,21977281,76819544,52173036,21977281,2.45,28.61,42.12,42.12,29202273971,43.22,43.22,29202273971 +팬스타엔터프라이즈,054300,8,846,5,-183,-17.78,21474108,92477744,67006296,21474108,-17.78,23.22,32.05,32.05,19021503456,33.56,33.56,19021503456 +우듬지팜,403490,9,1941,5,-79,-3.91,21354429,50655720,45212464,21354429,-3.91,42.16,47.23,47.23,45476547888,51.82,51.82,45476547888 +세명전기,017510,10,7210,2,540,8.10,21201194,5872778,15246000,21201194,8.10,361.01,139.06,139.06,166880697730,151.82,151.82,166880697730 +KODEX 코스닥150레버리지,233740,11,7110,2,220,3.19,19390163,22697560,273000000,19390163,3.19,85.43,7.10,7.10,137315870571,7.07,7.07,137315870571 +신라젠,215600,12,3825,2,655,20.66,18462686,11224023,137367125,18462686,20.66,164.49,13.44,13.44,70693109412,13.45,13.45,70693109412 +써니전자,004770,13,2130,2,168,8.56,17265956,3975550,36702884,17265956,8.56,434.30,47.04,47.04,38433091699,49.16,49.16,38433091699 +메이슨캐피탈,021880,14,321,2,11,3.55,16950154,35526356,152184408,16950154,3.55,47.71,11.14,11.14,5772892903,11.82,11.82,5772892903 +KODEX 레버리지,122630,15,15135,2,525,3.59,16283308,11925427,181350000,16283308,3.59,136.54,8.98,8.98,245175359131,8.93,8.93,245175359131 +KODEX 2차전지산업레버리지,462330,16,932,2,80,9.39,16008428,11749070,220500000,16008428,9.39,136.25,7.26,7.26,14511396716,7.06,7.06,14511396716 +LG헬로비전,037560,17,2530,2,190,8.12,15806511,57465,77446865,15806511,8.12,9999.99,20.41,20.41,43473506979,22.19,22.19,43473506979 +KODEX 코스닥150선물인버스,251340,18,3900,5,-65,-1.64,14069712,25572574,69000000,14069712,-1.64,55.02,20.39,20.39,55000766626,20.44,20.44,55000766626 +진영,285800,19,3005,2,375,14.26,13478397,1132770,17477270,13478397,14.26,1189.86,77.12,77.12,38446339454,73.20,73.20,38446339454 +포바이포,389140,20,22900,5,-6000,-20.76,12538001,293798,11112735,12538001,-20.76,4267.56,112.83,112.83,326892835825,128.45,128.45,326892835825 +신성이엔지,011930,21,1467,5,-129,-8.08,12226916,53179812,205848151,12226916,-8.08,22.99,5.94,5.94,18221746899,6.03,6.03,18221746899 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,11858360,4437581,1497000000,11858360,-2.94,267.23,0.79,0.79,1174186512,0.79,0.79,1174186512 +에코바이오,038870,23,4735,5,-855,-15.30,11816479,8372169,14014949,11816479,-15.30,141.14,84.31,84.31,59649543076,89.89,89.89,59649543076 +더즌,462860,24,3755,2,715,23.52,10515862,1488953,23561578,10515862,23.52,706.26,44.63,44.63,38481008538,43.49,43.49,38481008538 +SKAI,357880,25,2520,2,185,7.92,10346149,2519122,33954019,10346149,7.92,410.70,30.47,30.47,27481677584,32.12,32.12,27481677584 +바이오스마트,038460,26,4065,1,935,29.87,10320777,41970,26164438,10320777,29.87,9999.99,39.45,39.45,40505481417,38.08,38.08,40505481417 +골드앤에스,035290,27,507,2,107,26.75,10096773,92394,47676480,10096773,26.75,9999.99,21.18,21.18,4901155075,20.28,20.28,4901155075 +엑스페릭스,317770,28,5000,5,-1350,-21.26,9603504,52492840,25358187,9603504,-21.26,18.29,37.87,37.87,51038685352,40.25,40.25,51038685352 +KODEX 인버스,114800,29,4510,5,-80,-1.74,9113469,11264587,113600000,9113469,-1.74,80.90,8.02,8.02,41216772340,8.04,8.04,41216772340 +비큐AI,148780,30,1294,2,31,2.45,9057875,450665,31445725,9057875,2.45,2009.89,28.80,28.80,13506463010,33.19,33.19,13506463010 diff --git a/top30/20250423/top30-av-20250423-131000.csv b/top30/20250423/top30-av-20250423-131000.csv new file mode 100644 index 000000000000..4c4841e83a88 --- /dev/null +++ b/top30/20250423/top30-av-20250423-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,76597210,88590688,464000000,76597210,-3.68,86.46,16.51,16.51,171373872579,16.60,16.60,171373872579 +동양철관,008970,2,1702,2,67,4.10,50262969,25665104,158844223,50262969,4.10,195.84,31.64,31.64,84721402577,31.34,31.34,84721402577 +SDN,099220,3,1511,5,-158,-9.47,48299096,24044078,56171811,48299096,-9.47,200.88,85.98,85.98,81328253844,95.82,95.82,81328253844 +대원전선,006340,4,2950,2,295,11.11,43651631,1746034,74979175,43651631,11.11,2500.04,58.22,58.22,135088525143,61.07,61.07,135088525143 +대한제당,001790,5,3775,2,220,6.19,43284961,21737988,89696580,43284961,6.19,199.12,48.26,48.26,167891653698,49.58,49.58,167891653698 +3S,060310,6,2425,2,165,7.30,30068858,1204453,53059040,30068858,7.30,2496.47,56.67,56.67,78201102992,60.78,60.78,78201102992 +브릿지바이오테라퓨틱스,288330,7,1306,2,42,3.32,22139431,76819544,52173036,22139431,3.32,28.82,42.43,42.43,29412619698,43.17,43.17,29412619698 +팬스타엔터프라이즈,054300,8,838,5,-191,-18.56,21764973,92477744,67006296,21764973,-18.56,23.54,32.48,32.48,19266210758,34.31,34.31,19266210758 +우듬지팜,403490,9,1947,5,-73,-3.61,21457899,50655720,45212464,21457899,-3.61,42.36,47.46,47.46,45677440918,51.89,51.89,45677440918 +세명전기,017510,10,7220,2,550,8.25,21249790,5872778,15246000,21249790,8.25,361.84,139.38,139.38,167231219910,151.92,151.92,167231219910 +KODEX 코스닥150레버리지,233740,11,7130,2,240,3.48,19906949,22697560,273000000,19906949,3.48,87.71,7.29,7.29,140997259366,7.24,7.24,140997259366 +신라젠,215600,12,3805,2,635,20.03,18595728,11224023,137367125,18595728,20.03,165.68,13.54,13.54,71202284357,13.62,13.62,71202284357 +써니전자,004770,13,2115,2,153,7.80,17337551,3975550,36702884,17337551,7.80,436.10,47.24,47.24,38584764289,49.71,49.71,38584764289 +LG헬로비전,037560,14,2600,2,260,11.11,17161833,57465,77446865,17161833,11.11,9999.99,22.16,22.16,47035696039,23.36,23.36,47035696039 +메이슨캐피탈,021880,15,321,2,11,3.55,16974203,35526356,152184408,16974203,3.55,47.78,11.15,11.15,5780608341,11.83,11.83,5780608341 +KODEX 레버리지,122630,16,15150,2,540,3.70,16650618,11925427,181350000,16650618,3.70,139.62,9.18,9.18,250737587235,9.13,9.13,250737587235 +KODEX 2차전지산업레버리지,462330,17,930,2,78,9.15,16338946,11749070,220500000,16338946,9.15,139.07,7.41,7.41,14818651560,7.23,7.23,14818651560 +KODEX 코스닥150선물인버스,251340,18,3890,5,-75,-1.89,14543109,25572574,69000000,14543109,-1.89,56.87,21.08,21.08,56844700046,21.18,21.18,56844700046 +진영,285800,19,2805,2,175,6.65,14509221,1132770,17477270,14509221,6.65,1280.86,83.02,83.02,41437857669,84.53,84.53,41437857669 +포바이포,389140,20,23000,5,-5900,-20.42,12790879,293798,11112735,12790879,-20.42,4353.63,115.10,115.10,332705643775,130.17,130.17,332705643775 +신성이엔지,011930,21,1464,5,-132,-8.27,12359129,53179812,205848151,12359129,-8.27,23.24,6.00,6.00,18415649630,6.11,6.11,18415649630 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,11946654,4437581,1497000000,11946654,-2.94,269.22,0.80,0.80,1182927618,0.80,0.80,1182927618 +에코바이오,038870,23,4755,5,-835,-14.94,11885532,8372169,14014949,11885532,-14.94,141.96,84.81,84.81,59978790452,90.00,90.00,59978790452 +더즌,462860,24,3765,2,725,23.85,10919679,1488953,23561578,10919679,23.85,733.38,46.35,46.35,39992205852,45.08,45.08,39992205852 +SKAI,357880,25,2505,2,170,7.28,10443498,2519122,33954019,10443498,7.28,414.57,30.76,30.76,27725196396,32.60,32.60,27725196396 +바이오스마트,038460,26,4065,1,935,29.87,10323445,41970,26164438,10323445,29.87,9999.99,39.46,39.46,40516326837,38.09,38.09,40516326837 +골드앤에스,035290,27,508,2,108,27.00,10230178,92394,47676480,10230178,27.00,9999.99,21.46,21.46,4968746326,20.52,20.52,4968746326 +엑스페릭스,317770,28,5060,5,-1290,-20.31,9658789,52492840,25358187,9658789,-20.31,18.40,38.09,38.09,51317067312,39.99,39.99,51317067312 +KODEX 인버스,114800,29,4505,5,-85,-1.85,9390842,11264587,113600000,9390842,-1.85,83.37,8.27,8.27,42467713947,8.30,8.30,42467713947 +비큐AI,148780,30,1282,2,19,1.50,9133754,450665,31445725,9133754,1.50,2026.73,29.05,29.05,13604161853,33.75,33.75,13604161853 diff --git a/top30/20250423/top30-av-20250423-132001.csv b/top30/20250423/top30-av-20250423-132001.csv new file mode 100644 index 000000000000..c1441eb1cc78 --- /dev/null +++ b/top30/20250423/top30-av-20250423-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-80,-3.46,77175206,88590688,464000000,77175206,-3.46,87.11,16.63,16.63,172659990313,16.69,16.69,172659990313 +동양철관,008970,2,1689,2,54,3.30,51313940,25665104,158844223,51313940,3.30,199.94,32.30,32.30,86504615086,32.24,32.24,86504615086 +SDN,099220,3,1515,5,-154,-9.23,48394117,24044078,56171811,48394117,-9.23,201.27,86.15,86.15,81471832063,95.74,95.74,81471832063 +대원전선,006340,4,2960,2,305,11.49,43791431,1746034,74979175,43791431,11.49,2508.05,58.40,58.40,135503332282,61.05,61.05,135503332282 +대한제당,001790,5,3760,2,205,5.77,43505585,21737988,89696580,43505585,5.77,200.14,48.50,48.50,168720743105,50.03,50.03,168720743105 +3S,060310,6,2425,2,165,7.30,30357366,1204453,53059040,30357366,7.30,2520.43,57.21,57.21,78896877369,61.32,61.32,78896877369 +브릿지바이오테라퓨틱스,288330,7,1297,2,33,2.61,22636197,76819544,52173036,22636197,2.61,29.47,43.39,43.39,30063419542,44.43,44.43,30063419542 +팬스타엔터프라이즈,054300,8,840,5,-189,-18.37,22047647,92477744,67006296,22047647,-18.37,23.84,32.90,32.90,19502000869,34.65,34.65,19502000869 +우듬지팜,403490,9,1914,5,-106,-5.25,21780413,50655720,45212464,21780413,-5.25,43.00,48.17,48.17,46296533921,53.50,53.50,46296533921 +세명전기,017510,10,7200,2,530,7.95,21294483,5872778,15246000,21294483,7.95,362.60,139.67,139.67,167552869475,152.64,152.64,167552869475 +KODEX 코스닥150레버리지,233740,11,7125,2,235,3.41,20193666,22697560,273000000,20193666,3.41,88.97,7.40,7.40,143038157891,7.35,7.35,143038157891 +신라젠,215600,12,3735,2,565,17.82,19134633,11224023,137367125,19134633,17.82,170.48,13.93,13.93,73230589264,14.27,14.27,73230589264 +LG헬로비전,037560,13,2585,2,245,10.47,17412154,57465,77446865,17412154,10.47,9999.99,22.48,22.48,47682555374,23.82,23.82,47682555374 +써니전자,004770,14,2115,2,153,7.80,17394610,3975550,36702884,17394610,7.80,437.54,47.39,47.39,38705673428,49.86,49.86,38705673428 +KODEX 레버리지,122630,15,15125,2,515,3.52,17091717,11925427,181350000,17091717,3.52,143.32,9.42,9.42,257412123780,9.38,9.38,257412123780 +메이슨캐피탈,021880,16,325,2,15,4.84,17062359,35526356,152184408,17062359,4.84,48.03,11.21,11.21,5808976148,11.74,11.74,5808976148 +KODEX 2차전지산업레버리지,462330,17,923,2,71,8.33,16631790,11749070,220500000,16631790,8.33,141.56,7.54,7.54,15089582505,7.41,7.41,15089582505 +진영,285800,18,2810,2,180,6.84,15081576,1132770,17477270,15081576,6.84,1331.39,86.29,86.29,43051426884,87.66,87.66,43051426884 +KODEX 코스닥150선물인버스,251340,19,3900,5,-65,-1.64,14719510,25572574,69000000,14719510,-1.64,57.56,21.33,21.33,57532475492,21.38,21.38,57532475492 +포바이포,389140,20,22400,5,-6500,-22.49,13143959,293798,11112735,13143959,-22.49,4473.81,118.28,118.28,340680031825,136.86,136.86,340680031825 +신성이엔지,011930,21,1461,5,-135,-8.46,12653148,53179812,205848151,12653148,-8.46,23.79,6.15,6.15,18845114371,6.27,6.27,18845114371 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,12048724,4437581,1497000000,12048724,-2.94,271.52,0.80,0.80,1193032548,0.80,0.80,1193032548 +에코바이오,038870,23,4750,5,-840,-15.03,11915918,8372169,14014949,11915918,-15.03,142.33,85.02,85.02,60123644782,90.32,90.32,60123644782 +더즌,462860,24,3665,2,625,20.56,11345103,1488953,23561578,11345103,20.56,761.95,48.15,48.15,41578888735,48.15,48.15,41578888735 +SKAI,357880,25,2495,2,160,6.85,10552818,2519122,33954019,10552818,6.85,418.91,31.08,31.08,27995453601,33.05,33.05,27995453601 +골드앤에스,035290,26,505,2,105,26.25,10381171,92394,47676480,10381171,26.25,9999.99,21.77,21.77,5044733947,20.95,20.95,5044733947 +바이오스마트,038460,27,4065,1,935,29.87,10324671,41970,26164438,10324671,29.87,9999.99,39.46,39.46,40521310527,38.10,38.10,40521310527 +에스아이리소스,065420,28,283,2,19,7.20,9915037,473878,71577299,9915037,7.20,2092.32,13.85,13.85,2856873128,14.10,14.10,2856873128 +엑스페릭스,317770,29,5020,5,-1330,-20.94,9770827,52492840,25358187,9770827,-20.94,18.61,38.53,38.53,51878120952,40.75,40.75,51878120952 +KODEX 인버스,114800,30,4515,5,-75,-1.63,9414474,11264587,113600000,9414474,-1.63,83.58,8.29,8.29,42574280841,8.30,8.30,42574280841 diff --git a/top30/20250423/top30-av-20250423-133000.csv b/top30/20250423/top30-av-20250423-133000.csv new file mode 100644 index 000000000000..92d2c01e2b08 --- /dev/null +++ b/top30/20250423/top30-av-20250423-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,77386693,88590688,464000000,77386693,-3.68,87.35,16.68,16.68,173131043830,16.77,16.77,173131043830 +동양철관,008970,2,1689,2,54,3.30,52157328,25665104,158844223,52157328,3.30,203.22,32.84,32.84,87931306882,32.77,32.77,87931306882 +SDN,099220,3,1519,5,-150,-8.99,48450751,24044078,56171811,48450751,-8.99,201.51,86.25,86.25,81557734158,95.58,95.58,81557734158 +대원전선,006340,4,2950,2,295,11.11,43929633,1746034,74979175,43929633,11.11,2515.97,58.59,58.59,135912226402,61.45,61.45,135912226402 +대한제당,001790,5,3745,2,190,5.34,43621631,21737988,89696580,43621631,5.34,200.67,48.63,48.63,169156090549,50.36,50.36,169156090549 +3S,060310,6,2415,2,155,6.86,30454345,1204453,53059040,30454345,6.86,2528.48,57.40,57.40,79130617134,61.75,61.75,79130617134 +브릿지바이오테라퓨틱스,288330,7,1310,2,46,3.64,22811887,76819544,52173036,22811887,3.64,29.70,43.72,43.72,30292473516,44.32,44.32,30292473516 +팬스타엔터프라이즈,054300,8,833,5,-196,-19.05,22244265,92477744,67006296,22244265,-19.05,24.05,33.20,33.20,19665855164,35.23,35.23,19665855164 +우듬지팜,403490,9,1883,5,-137,-6.78,22053533,50655720,45212464,22053533,-6.78,43.54,48.78,48.78,46814202599,54.99,54.99,46814202599 +세명전기,017510,10,7190,2,520,7.80,21333565,5872778,15246000,21333565,7.80,363.26,139.93,139.93,167833369740,153.11,153.11,167833369740 +KODEX 코스닥150레버리지,233740,11,7140,2,250,3.63,20661944,22697560,273000000,20661944,3.63,91.03,7.57,7.57,146377760512,7.51,7.51,146377760512 +신라젠,215600,12,3740,2,570,17.98,19380415,11224023,137367125,19380415,17.98,172.67,14.11,14.11,74151703739,14.43,14.43,74151703739 +LG헬로비전,037560,13,2585,2,245,10.47,17607569,57465,77446865,17607569,10.47,9999.99,22.74,22.74,48188510129,24.07,24.07,48188510129 +써니전자,004770,14,2110,2,148,7.54,17445143,3975550,36702884,17445143,7.54,438.81,47.53,47.53,38812525685,50.12,50.12,38812525685 +KODEX 레버리지,122630,15,15125,2,515,3.52,17270774,11925427,181350000,17270774,3.52,144.82,9.52,9.52,260120005315,9.48,9.48,260120005315 +메이슨캐피탈,021880,16,323,2,13,4.19,17165490,35526356,152184408,17165490,4.19,48.32,11.28,11.28,5842389171,11.89,11.89,5842389171 +KODEX 2차전지산업레버리지,462330,17,927,2,75,8.80,16792641,11749070,220500000,16792641,8.80,142.93,7.62,7.62,15238749119,7.46,7.46,15238749119 +진영,285800,18,2770,2,140,5.32,15337351,1132770,17477270,15337351,5.32,1353.97,87.76,87.76,43762660424,90.40,90.40,43762660424 +KODEX 코스닥150선물인버스,251340,19,3895,5,-70,-1.77,15042370,25572574,69000000,15042370,-1.77,58.82,21.80,21.80,58789819217,21.87,21.87,58789819217 +포바이포,389140,20,22150,5,-6750,-23.36,13584698,293798,11112735,13584698,-23.36,4623.82,122.24,122.24,350483793350,142.39,142.39,350483793350 +신성이엔지,011930,21,1458,5,-138,-8.65,12771569,53179812,205848151,12771569,-8.65,24.02,6.20,6.20,19017672699,6.34,6.34,19017672699 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,12107407,4437581,1497000000,12107407,-2.94,272.84,0.81,0.81,1198842165,0.81,0.81,1198842165 +에코바이오,038870,23,4765,5,-825,-14.76,11939084,8372169,14014949,11939084,-14.76,142.60,85.19,85.19,60234023309,90.20,90.20,60234023309 +더즌,462860,24,3670,2,630,20.72,11722975,1488953,23561578,11722975,20.72,787.33,49.75,49.75,42951918702,49.67,49.67,42951918702 +골드앤에스,035290,25,518,2,118,29.50,10833162,92394,47676480,10833162,29.50,9999.99,22.72,22.72,5275195675,21.36,21.36,5275195675 +SKAI,357880,26,2495,2,160,6.85,10614169,2519122,33954019,10614169,6.85,421.34,31.26,31.26,28149310230,33.23,33.23,28149310230 +바이오스마트,038460,27,4065,1,935,29.87,10326310,41970,26164438,10326310,29.87,9999.99,39.47,39.47,40527973062,38.11,38.11,40527973062 +에스아이리소스,065420,28,286,2,22,8.33,10023697,473878,71577299,10023697,8.33,2115.25,14.00,14.00,2887754650,14.11,14.11,2887754650 +엑스페릭스,317770,29,4920,5,-1430,-22.52,9944984,52492840,25358187,9944984,-22.52,18.95,39.22,39.22,52741020685,42.27,42.27,52741020685 +KODEX 인버스,114800,30,4512,5,-78,-1.70,9494370,11264587,113600000,9494370,-1.70,84.29,8.36,8.36,42934631396,8.38,8.38,42934631396 diff --git a/top30/20250423/top30-av-20250423-134000.csv b/top30/20250423/top30-av-20250423-134000.csv new file mode 100644 index 000000000000..e7bcf47cdc61 --- /dev/null +++ b/top30/20250423/top30-av-20250423-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,79815519,88590688,464000000,79815519,-3.68,90.09,17.20,17.20,178535140408,17.29,17.29,178535140408 +동양철관,008970,2,1689,2,54,3.30,52583296,25665104,158844223,52583296,3.30,204.88,33.10,33.10,88651255972,33.04,33.04,88651255972 +SDN,099220,3,1516,5,-153,-9.17,48541075,24044078,56171811,48541075,-9.17,201.88,86.42,86.42,81694929980,95.94,95.94,81694929980 +대원전선,006340,4,2935,2,280,10.55,44152065,1746034,74979175,44152065,10.55,2528.71,58.89,58.89,136565814755,62.06,62.06,136565814755 +대한제당,001790,5,3720,2,165,4.64,43824862,21737988,89696580,43824862,4.64,201.60,48.86,48.86,169914804301,50.92,50.92,169914804301 +3S,060310,6,2405,2,145,6.42,30570139,1204453,53059040,30570139,6.42,2538.09,57.62,57.62,79408621985,62.23,62.23,79408621985 +브릿지바이오테라퓨틱스,288330,7,1305,2,41,3.24,22983184,76819544,52173036,22983184,3.24,29.92,44.05,44.05,30515276474,44.82,44.82,30515276474 +팬스타엔터프라이즈,054300,8,842,5,-187,-18.17,22314962,92477744,67006296,22314962,-18.17,24.13,33.30,33.30,19724913939,34.96,34.96,19724913939 +우듬지팜,403490,9,1895,5,-125,-6.19,22201241,50655720,45212464,22201241,-6.19,43.83,49.10,49.10,47092051576,54.96,54.96,47092051576 +KODEX 코스닥150레버리지,233740,10,7155,2,265,3.85,21573575,22697560,273000000,21573575,3.85,95.05,7.90,7.90,152892974670,7.83,7.83,152892974670 +세명전기,017510,11,7140,2,470,7.05,21399094,5872778,15246000,21399094,7.05,364.38,140.36,140.36,168302765925,154.61,154.61,168302765925 +신라젠,215600,12,3760,2,590,18.61,19666121,11224023,137367125,19666121,18.61,175.21,14.32,14.32,75229031983,14.57,14.57,75229031983 +LG헬로비전,037560,13,2530,2,190,8.12,17949260,57465,77446865,17949260,8.12,9999.99,23.18,23.18,49064254778,25.04,25.04,49064254778 +써니전자,004770,14,2105,2,143,7.29,17479478,3975550,36702884,17479478,7.29,439.67,47.62,47.62,38884864245,50.33,50.33,38884864245 +KODEX 레버리지,122630,15,15135,2,525,3.59,17461329,11925427,181350000,17461329,3.59,146.42,9.63,9.63,263004625831,9.58,9.58,263004625831 +메이슨캐피탈,021880,16,321,2,11,3.55,17212234,35526356,152184408,17212234,3.55,48.45,11.31,11.31,5857385093,11.99,11.99,5857385093 +KODEX 2차전지산업레버리지,462330,17,931,2,79,9.27,17079516,11749070,220500000,17079516,9.27,145.37,7.75,7.75,15505387384,7.55,7.55,15505387384 +진영,285800,18,2745,2,115,4.37,15551824,1132770,17477270,15551824,4.37,1372.90,88.98,88.98,44361997676,92.47,92.47,44361997676 +KODEX 코스닥150선물인버스,251340,19,3887,5,-78,-1.97,15417900,25572574,69000000,15417900,-1.97,60.29,22.34,22.34,60250619655,22.46,22.46,60250619655 +포바이포,389140,20,22200,5,-6700,-23.18,13719669,293798,11112735,13719669,-23.18,4669.76,123.46,123.46,353500331000,143.29,143.29,353500331000 +신성이엔지,011930,21,1457,5,-139,-8.71,12999318,53179812,205848151,12999318,-8.71,24.44,6.32,6.32,19348961984,6.45,6.45,19348961984 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,12313407,4437581,1497000000,12313407,-2.94,277.48,0.82,0.82,1219036165,0.82,0.82,1219036165 +골드앤에스,035290,23,520,1,120,30.00,12096553,92394,47676480,12096553,30.00,9999.99,25.37,25.37,5930728021,23.92,23.92,5930728021 +에코바이오,038870,24,4765,5,-825,-14.76,11967252,8372169,14014949,11967252,-14.76,142.94,85.39,85.39,60368306739,90.40,90.40,60368306739 +더즌,462860,25,3645,2,605,19.90,11922644,1488953,23561578,11922644,19.90,800.74,50.60,50.60,43679087470,50.86,50.86,43679087470 +SKAI,357880,26,2510,2,175,7.49,10647039,2519122,33954019,10647039,7.49,422.65,31.36,31.36,28231378854,33.13,33.13,28231378854 +바이오스마트,038460,27,4065,1,935,29.87,10343690,41970,26164438,10343690,29.87,9999.99,39.53,39.53,40598622762,38.17,38.17,40598622762 +엑스페릭스,317770,28,4900,5,-1450,-22.83,10119193,52492840,25358187,10119193,-22.83,19.28,39.91,39.91,53598579962,43.14,43.14,53598579962 +에스아이리소스,065420,29,280,2,16,6.06,10115888,473878,71577299,10115888,6.06,2134.70,14.13,14.13,2913763945,14.54,14.54,2913763945 +KODEX 인버스,114800,30,4510,5,-80,-1.74,9676082,11264587,113600000,9676082,-1.74,85.90,8.52,8.52,43754108041,8.54,8.54,43754108041 diff --git a/top30/20250423/top30-av-20250423-135001.csv b/top30/20250423/top30-av-20250423-135001.csv new file mode 100644 index 000000000000..81d9d96a4592 --- /dev/null +++ b/top30/20250423/top30-av-20250423-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,83570296,88590688,464000000,83570296,-3.90,94.33,18.01,18.01,186871574179,18.14,18.14,186871574179 +동양철관,008970,2,1688,2,53,3.24,52917637,25665104,158844223,52917637,3.24,206.19,33.31,33.31,89215677109,33.27,33.27,89215677109 +SDN,099220,3,1588,5,-81,-4.85,50889538,24044078,56171811,50889538,-4.85,211.65,90.60,90.60,85394590620,95.73,95.73,85394590620 +대원전선,006340,4,2930,2,275,10.36,44303831,1746034,74979175,44303831,10.36,2537.40,59.09,59.09,137011504847,62.37,62.37,137011504847 +대한제당,001790,5,3740,2,185,5.20,43970745,21737988,89696580,43970745,5.20,202.28,49.02,49.02,170458188408,50.81,50.81,170458188408 +3S,060310,6,2390,2,130,5.75,30688352,1204453,53059040,30688352,5.75,2547.91,57.84,57.84,79692044775,62.84,62.84,79692044775 +우듬지팜,403490,7,1932,5,-88,-4.36,23570363,50655720,45212464,23570363,-4.36,46.53,52.13,52.13,49773602731,56.98,56.98,49773602731 +브릿지바이오테라퓨틱스,288330,8,1302,2,38,3.01,23259964,76819544,52173036,23259964,3.01,30.28,44.58,44.58,30873780061,45.45,45.45,30873780061 +팬스타엔터프라이즈,054300,9,834,5,-195,-18.95,22431063,92477744,67006296,22431063,-18.95,24.26,33.48,33.48,19822390452,35.47,35.47,19822390452 +KODEX 코스닥150레버리지,233740,10,7160,2,270,3.92,21811191,22697560,273000000,21811191,3.92,96.09,7.99,7.99,154593348239,7.91,7.91,154593348239 +세명전기,017510,11,7120,2,450,6.75,21465217,5872778,15246000,21465217,6.75,365.50,140.79,140.79,168774130470,155.48,155.48,168774130470 +신라젠,215600,12,3845,2,675,21.29,19880226,11224023,137367125,19880226,21.29,177.12,14.47,14.47,76042113524,14.40,14.40,76042113524 +LG헬로비전,037560,13,2525,2,185,7.91,18072962,57465,77446865,18072962,7.91,9999.99,23.34,23.34,49377096675,25.25,25.25,49377096675 +KODEX 레버리지,122630,14,15155,2,545,3.73,17988051,11925427,181350000,17988051,3.73,150.84,9.92,9.92,270987993698,9.86,9.86,270987993698 +써니전자,004770,15,2105,2,143,7.29,17510954,3975550,36702884,17510954,7.29,440.47,47.71,47.71,38951300760,50.42,50.42,38951300760 +KODEX 2차전지산업레버리지,462330,16,934,2,82,9.62,17384633,11749070,220500000,17384633,9.62,147.97,7.88,7.88,15789816737,7.67,7.67,15789816737 +메이슨캐피탈,021880,17,322,2,12,3.87,17294038,35526356,152184408,17294038,3.87,48.68,11.36,11.36,5883588024,12.01,12.01,5883588024 +KODEX 코스닥150선물인버스,251340,18,3880,5,-85,-2.14,15685811,25572574,69000000,15685811,-2.14,61.34,22.73,22.73,61291550354,22.89,22.89,61291550354 +진영,285800,19,2780,2,150,5.70,15660111,1132770,17477270,15660111,5.70,1382.46,89.60,89.60,44661828856,91.92,91.92,44661828856 +포바이포,389140,20,21900,5,-7000,-24.22,13991332,293798,11112735,13991332,-24.22,4762.23,125.90,125.90,359471155075,147.71,147.71,359471155075 +신성이엔지,011930,21,1455,5,-141,-8.83,13166743,53179812,205848151,13166743,-8.83,24.76,6.40,6.40,19592312712,6.54,6.54,19592312712 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,99,5,-3,-2.94,12650720,4437581,1497000000,12650720,-2.94,285.08,0.85,0.85,1252430152,0.85,0.85,1252430152 +골드앤에스,035290,23,520,1,120,30.00,12157101,92394,47676480,12157101,30.00,9999.99,25.50,25.50,5962212981,24.05,24.05,5962212981 +더즌,462860,24,3625,2,585,19.24,12118140,1488953,23561578,12118140,19.24,813.87,51.43,51.43,44384418508,51.97,51.97,44384418508 +에코바이오,038870,25,4735,5,-855,-15.30,12004947,8372169,14014949,12004947,-15.30,143.39,85.66,85.66,60547005629,91.24,91.24,60547005629 +SKAI,357880,26,2510,2,175,7.49,10666511,2519122,33954019,10666511,7.49,423.42,31.41,31.41,28280141149,33.18,33.18,28280141149 +바이오스마트,038460,27,4065,1,935,29.87,10344268,41970,26164438,10344268,29.87,9999.99,39.54,39.54,40600972332,38.17,38.17,40600972332 +엑스페릭스,317770,28,4855,5,-1495,-23.54,10333471,52492840,25358187,10333471,-23.54,19.69,40.75,40.75,54643668936,44.38,44.38,54643668936 +한국주철관,000970,29,7870,2,920,13.24,10298524,342588,22800500,10298524,13.24,3006.10,45.17,45.17,80555901160,44.89,44.89,80555901160 +에스아이리소스,065420,30,282,2,18,6.82,10211923,473878,71577299,10211923,6.82,2154.97,14.27,14.27,2940906255,14.57,14.57,2940906255 diff --git a/top30/20250423/top30-av-20250423-140000.csv b/top30/20250423/top30-av-20250423-140000.csv new file mode 100644 index 000000000000..244604142134 --- /dev/null +++ b/top30/20250423/top30-av-20250423-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2222,5,-88,-3.81,83716953,88590688,464000000,83716953,-3.81,94.50,18.04,18.04,187197822150,18.16,18.16,187197822150 +동양철관,008970,2,1691,2,56,3.43,53233444,25665104,158844223,53233444,3.43,207.42,33.51,33.51,89748907332,33.41,33.41,89748907332 +SDN,099220,3,1566,5,-103,-6.17,51913675,24044078,56171811,51913675,-6.17,215.91,92.42,92.42,87002745108,98.91,98.91,87002745108 +대원전선,006340,4,2930,2,275,10.36,44484348,1746034,74979175,44484348,10.36,2547.74,59.33,59.33,137539399522,62.61,62.61,137539399522 +대한제당,001790,5,3755,2,200,5.63,44111442,21737988,89696580,44111442,5.63,202.92,49.18,49.18,170985326338,50.77,50.77,170985326338 +3S,060310,6,2390,2,130,5.75,30808251,1204453,53059040,30808251,5.75,2557.86,58.06,58.06,79978228134,63.07,63.07,79978228134 +우듬지팜,403490,7,1938,5,-82,-4.06,23718277,50655720,45212464,23718277,-4.06,46.82,52.46,52.46,50061078109,57.13,57.13,50061078109 +브릿지바이오테라퓨틱스,288330,8,1293,2,29,2.29,23406895,76819544,52173036,23406895,2.29,30.47,44.86,44.86,31064298475,46.05,46.05,31064298475 +팬스타엔터프라이즈,054300,9,838,5,-191,-18.56,22589650,92477744,67006296,22589650,-18.56,24.43,33.71,33.71,19954604171,35.54,35.54,19954604171 +KODEX 코스닥150레버리지,233740,10,7140,2,250,3.63,22306993,22697560,273000000,22306993,3.63,98.28,8.17,8.17,158138765448,8.11,8.11,158138765448 +세명전기,017510,11,7110,2,440,6.60,21526659,5872778,15246000,21526659,6.60,366.55,141.20,141.20,169213040640,156.10,156.10,169213040640 +신라젠,215600,12,3915,2,745,23.50,20471177,11224023,137367125,20471177,23.50,182.39,14.90,14.90,78349993387,14.57,14.57,78349993387 +LG헬로비전,037560,13,2530,2,190,8.12,18465922,57465,77446865,18465922,8.12,9999.99,23.84,23.84,50388107316,25.72,25.72,50388107316 +KODEX 레버리지,122630,14,15150,2,540,3.70,18142449,11925427,181350000,18142449,3.70,152.13,10.00,10.00,273327313724,9.95,9.95,273327313724 +KODEX 2차전지산업레버리지,462330,15,934,2,82,9.62,17945846,11749070,220500000,17945846,9.62,152.74,8.14,8.14,16312771427,7.92,7.92,16312771427 +써니전자,004770,16,2110,2,148,7.54,17547020,3975550,36702884,17547020,7.54,441.37,47.81,47.81,39027213097,50.39,50.39,39027213097 +메이슨캐피탈,021880,17,320,2,10,3.23,17315430,35526356,152184408,17315430,3.23,48.74,11.38,11.38,5890427758,12.10,12.10,5890427758 +KODEX 코스닥150선물인버스,251340,18,3890,5,-75,-1.89,16076941,25572574,69000000,16076941,-1.89,62.87,23.30,23.30,62812398129,23.40,23.40,62812398129 +진영,285800,19,2785,2,155,5.89,15737588,1132770,17477270,15737588,5.89,1389.30,90.05,90.05,44877934481,92.20,92.20,44877934481 +포바이포,389140,20,21750,5,-7150,-24.74,14194979,293798,11112735,14194979,-24.74,4831.54,127.74,127.74,363953427550,150.58,150.58,363953427550 +신성이엔지,011930,21,1455,5,-141,-8.83,13264818,53179812,205848151,13264818,-8.83,24.94,6.44,6.44,19735194986,6.59,6.59,19735194986 +더즌,462860,22,3745,2,705,23.19,12805432,1488953,23561578,12805432,23.19,860.03,54.35,54.35,46930598524,53.19,53.19,46930598524 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,99,5,-3,-2.94,12703075,4437581,1497000000,12703075,-2.94,286.26,0.85,0.85,1257613297,0.85,0.85,1257613297 +골드앤에스,035290,24,520,1,120,30.00,12194408,92394,47676480,12194408,30.00,9999.99,25.58,25.58,5981612621,24.13,24.13,5981612621 +에코바이오,038870,25,4730,5,-860,-15.38,12016959,8372169,14014949,12016959,-15.38,143.53,85.74,85.74,60603845924,91.42,91.42,60603845924 +한국주철관,000970,26,7790,2,840,12.09,11029434,342588,22800500,11029434,12.09,3219.45,48.37,48.37,86224921805,48.55,48.55,86224921805 +SKAI,357880,27,2465,2,130,5.57,10744910,2519122,33954019,10744910,5.57,426.53,31.65,31.65,28474502259,34.02,34.02,28474502259 +엑스페릭스,317770,28,4825,5,-1525,-24.02,10552561,52492840,25358187,10552561,-24.02,20.10,41.61,41.61,55702632481,45.53,45.53,55702632481 +바이오스마트,038460,29,4065,1,935,29.87,10345505,41970,26164438,10345505,29.87,9999.99,39.54,39.54,40606000737,38.18,38.18,40606000737 +에스아이리소스,065420,30,280,2,16,6.06,10260636,473878,71577299,10260636,6.06,2165.25,14.34,14.34,2954570134,14.74,14.74,2954570134 diff --git a/top30/20250423/top30-av-20250423-141000.csv b/top30/20250423/top30-av-20250423-141000.csv new file mode 100644 index 000000000000..9b2bb6fab087 --- /dev/null +++ b/top30/20250423/top30-av-20250423-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,88743803,88590688,464000000,88743803,-3.68,100.17,19.13,19.13,198380780397,19.22,19.22,198380780397 +동양철관,008970,2,1682,2,47,2.87,53635018,25665104,158844223,53635018,2.87,208.98,33.77,33.77,90425956271,33.85,33.85,90425956271 +SDN,099220,3,1557,5,-112,-6.71,52277276,24044078,56171811,52277276,-6.71,217.42,93.07,93.07,87566533037,100.12,100.12,87566533037 +대원전선,006340,4,2915,2,260,9.79,44720585,1746034,74979175,44720585,9.79,2561.27,59.64,59.64,138228193096,63.24,63.24,138228193096 +대한제당,001790,5,3765,2,210,5.91,44511563,21737988,89696580,44511563,5.91,204.76,49.62,49.62,172498746487,51.08,51.08,172498746487 +3S,060310,6,2390,2,130,5.75,30869092,1204453,53059040,30869092,5.75,2562.91,58.18,58.18,80123703589,63.18,63.18,80123703589 +우듬지팜,403490,7,1943,5,-77,-3.81,23865604,50655720,45212464,23865604,-3.81,47.11,52.79,52.79,50347101758,57.31,57.31,50347101758 +브릿지바이오테라퓨틱스,288330,8,1289,2,25,1.98,23739775,76819544,52173036,23739775,1.98,30.90,45.50,45.50,31493147609,46.83,46.83,31493147609 +팬스타엔터프라이즈,054300,9,835,5,-194,-18.85,22921313,92477744,67006296,22921313,-18.85,24.79,34.21,34.21,20230396105,36.16,36.16,20230396105 +KODEX 코스닥150레버리지,233740,10,7155,2,265,3.85,22550807,22697560,273000000,22550807,3.85,99.35,8.26,8.26,159882523490,8.19,8.19,159882523490 +세명전기,017510,11,7140,2,470,7.05,21552184,5872778,15246000,21552184,7.05,366.98,141.36,141.36,169395433810,155.61,155.61,169395433810 +신라젠,215600,12,3935,2,765,24.13,21011050,11224023,137367125,21011050,24.13,187.20,15.30,15.30,80456436875,14.88,14.88,80456436875 +LG헬로비전,037560,13,2510,2,170,7.26,18712690,57465,77446865,18712690,7.26,9999.99,24.16,24.16,51007913189,26.24,26.24,51007913189 +KODEX 레버리지,122630,14,15135,2,525,3.59,18444998,11925427,181350000,18444998,3.59,154.67,10.17,10.17,277910573680,10.13,10.13,277910573680 +KODEX 2차전지산업레버리지,462330,15,933,2,81,9.51,18047435,11749070,220500000,18047435,9.51,153.61,8.18,8.18,16407601109,7.98,7.98,16407601109 +써니전자,004770,16,2105,2,143,7.29,17625147,3975550,36702884,17625147,7.29,443.34,48.02,48.02,39191227207,50.73,50.73,39191227207 +메이슨캐피탈,021880,17,315,2,5,1.61,17494474,35526356,152184408,17494474,1.61,49.24,11.50,11.50,5947196910,12.41,12.41,5947196910 +KODEX 코스닥150선물인버스,251340,18,3890,5,-75,-1.89,16189438,25572574,69000000,16189438,-1.89,63.31,23.46,23.46,63249963397,23.56,23.56,63249963397 +진영,285800,19,2745,2,115,4.37,15820184,1132770,17477270,15820184,4.37,1396.59,90.52,90.52,45105624459,94.02,94.02,45105624459 +포바이포,389140,20,22100,5,-6800,-23.53,14401219,293798,11112735,14401219,-23.53,4901.74,129.59,129.59,368552168425,150.07,150.07,368552168425 +신성이엔지,011930,21,1454,5,-142,-8.90,13298590,53179812,205848151,13298590,-8.90,25.01,6.46,6.46,19784333309,6.61,6.61,19784333309 +더즌,462860,22,3655,2,615,20.23,13103292,1488953,23561578,13103292,20.23,880.03,55.61,55.61,48027764339,55.77,55.77,48027764339 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,99,5,-3,-2.94,12743425,4437581,1497000000,12743425,-2.94,287.17,0.85,0.85,1261607947,0.85,0.85,1261607947 +골드앤에스,035290,24,520,1,120,30.00,12200143,92394,47676480,12200143,30.00,9999.99,25.59,25.59,5984594821,24.14,24.14,5984594821 +에코바이오,038870,25,4715,5,-875,-15.65,12058618,8372169,14014949,12058618,-15.65,144.03,86.04,86.04,60800672379,92.01,92.01,60800672379 +한국주철관,000970,26,7910,2,960,13.81,11763361,342588,22800500,11763361,13.81,3433.68,51.59,51.59,92072043195,51.05,51.05,92072043195 +신신제약,002800,27,7810,2,1110,16.57,10988551,9908168,15170500,10988551,16.57,110.90,72.43,72.43,82315494355,69.48,69.48,82315494355 +SKAI,357880,28,2455,2,120,5.14,10821104,2519122,33954019,10821104,5.14,429.56,31.87,31.87,28661458419,34.38,34.38,28661458419 +엑스페릭스,317770,29,4870,5,-1480,-23.31,10720865,52492840,25358187,10720865,-23.31,20.42,42.28,42.28,56523455381,45.77,45.77,56523455381 +일신석재,007110,30,2335,2,40,1.74,10419381,5160095,77456610,10419381,1.74,201.92,13.45,13.45,24699411289,13.66,13.66,24699411289 diff --git a/top30/20250423/top30-av-20250423-142001.csv b/top30/20250423/top30-av-20250423-142001.csv new file mode 100644 index 000000000000..f4ac17e5bdcc --- /dev/null +++ b/top30/20250423/top30-av-20250423-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2230,5,-80,-3.46,89301333,88590688,464000000,89301333,-3.46,100.80,19.25,19.25,199622713472,19.29,19.29,199622713472 +동양철관,008970,2,1685,2,50,3.06,54053184,25665104,158844223,54053184,3.06,210.61,34.03,34.03,91129439502,34.05,34.05,91129439502 +SDN,099220,3,1540,5,-129,-7.73,52385644,24044078,56171811,52385644,-7.73,217.87,93.26,93.26,87733964011,101.42,101.42,87733964011 +대원전선,006340,4,2905,2,250,9.42,44899927,1746034,74979175,44899927,9.42,2571.54,59.88,59.88,138749531101,63.70,63.70,138749531101 +대한제당,001790,5,3770,2,215,6.05,44679770,21737988,89696580,44679770,6.05,205.54,49.81,49.81,173133425461,51.20,51.20,173133425461 +3S,060310,6,2385,2,125,5.53,30931491,1204453,53059040,30931491,5.53,2568.09,58.30,58.30,80272662139,63.43,63.43,80272662139 +우듬지팜,403490,7,1945,5,-75,-3.71,24277090,50655720,45212464,24277090,-3.71,47.93,53.70,53.70,51155185245,58.17,58.17,51155185245 +브릿지바이오테라퓨틱스,288330,8,1288,2,24,1.90,23787388,76819544,52173036,23787388,1.90,30.97,45.59,45.59,31554485965,46.96,46.96,31554485965 +팬스타엔터프라이즈,054300,9,830,5,-199,-19.34,23088492,92477744,67006296,23088492,-19.34,24.97,34.46,34.46,20369198804,36.63,36.63,20369198804 +KODEX 코스닥150레버리지,233740,10,7160,2,270,3.92,22996216,22697560,273000000,22996216,3.92,101.32,8.42,8.42,163069607765,8.34,8.34,163069607765 +신라젠,215600,11,3985,2,815,25.71,22190408,11224023,137367125,22190408,25.71,197.70,16.15,16.15,85151695722,15.56,15.56,85151695722 +세명전기,017510,12,7070,2,400,6.00,21638268,5872778,15246000,21638268,6.00,368.45,141.93,141.93,170004872150,157.72,157.72,170004872150 +LG헬로비전,037560,13,2490,2,150,6.41,18839255,57465,77446865,18839255,6.41,9999.99,24.33,24.33,51324107159,26.61,26.61,51324107159 +KODEX 레버리지,122630,14,15115,2,505,3.46,18671079,11925427,181350000,18671079,3.46,156.57,10.30,10.30,281328786421,10.26,10.26,281328786421 +KODEX 2차전지산업레버리지,462330,15,933,2,81,9.51,18287932,11749070,220500000,18287932,9.51,155.65,8.29,8.29,16631752709,8.08,8.08,16631752709 +메이슨캐피탈,021880,16,308,5,-2,-0.65,18017514,35526356,152184408,18017514,-0.65,50.72,11.84,11.84,6109851561,13.03,13.03,6109851561 +써니전자,004770,17,2100,2,138,7.03,17703893,3975550,36702884,17703893,7.03,445.32,48.24,48.24,39356626842,51.06,51.06,39356626842 +KODEX 코스닥150선물인버스,251340,18,3885,5,-80,-2.02,16433276,25572574,69000000,16433276,-2.02,64.26,23.82,23.82,64197741724,23.95,23.95,64197741724 +진영,285800,19,2760,2,130,4.94,15991909,1132770,17477270,15991909,4.94,1411.75,91.50,91.50,45585307779,94.50,94.50,45585307779 +포바이포,389140,20,22150,5,-6750,-23.36,14560397,293798,11112735,14560397,-23.36,4955.92,131.02,131.02,372046812925,151.15,151.15,372046812925 +신성이엔지,011930,21,1454,5,-142,-8.90,13407751,53179812,205848151,13407751,-8.90,25.21,6.51,6.51,19943035316,6.66,6.66,19943035316 +더즌,462860,22,3600,2,560,18.42,13283104,1488953,23561578,13283104,18.42,892.11,56.38,56.38,48676645780,57.39,57.39,48676645780 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,99,5,-3,-2.94,12876855,4437581,1497000000,12876855,-2.94,290.18,0.86,0.86,1274817517,0.86,0.86,1274817517 +신신제약,002800,24,7700,2,1000,14.93,12319012,9908168,15170500,12319012,14.93,124.33,81.20,81.20,92550318300,79.23,79.23,92550318300 +골드앤에스,035290,25,520,1,120,30.00,12205449,92394,47676480,12205449,30.00,9999.99,25.60,25.60,5987353941,24.15,24.15,5987353941 +한국주철관,000970,26,7730,2,780,11.22,12156276,342588,22800500,12156276,11.22,3548.37,53.32,53.32,95128297500,53.97,53.97,95128297500 +에코바이오,038870,27,4730,5,-860,-15.38,12091511,8372169,14014949,12091511,-15.38,144.43,86.28,86.28,60955481329,91.95,91.95,60955481329 +SKAI,357880,28,2470,2,135,5.78,10913269,2519122,33954019,10913269,5.78,433.22,32.14,32.14,28886736682,34.44,34.44,28886736682 +엑스페릭스,317770,29,4835,5,-1515,-23.86,10806960,52492840,25358187,10806960,-23.86,20.59,42.62,42.62,56940925426,46.44,46.44,56940925426 +일신석재,007110,30,2340,2,45,1.96,10617051,5160095,77456610,10617051,1.96,205.75,13.71,13.71,25160683854,13.88,13.88,25160683854 diff --git a/top30/20250423/top30-av-20250423-143001.csv b/top30/20250423/top30-av-20250423-143001.csv new file mode 100644 index 000000000000..e0dfb1e97e6e --- /dev/null +++ b/top30/20250423/top30-av-20250423-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2227,5,-83,-3.59,89415085,88590688,464000000,89415085,-3.59,100.93,19.27,19.27,199876115372,19.34,19.34,199876115372 +동양철관,008970,2,1698,2,63,3.85,54544647,25665104,158844223,54544647,3.85,212.52,34.34,34.34,91960731721,34.10,34.10,91960731721 +SDN,099220,3,1539,5,-130,-7.79,52526905,24044078,56171811,52526905,-7.79,218.46,93.51,93.51,87951307695,101.74,101.74,87951307695 +대원전선,006340,4,2900,2,245,9.23,45067918,1746034,74979175,45067918,9.23,2581.16,60.11,60.11,139237626234,64.04,64.04,139237626234 +대한제당,001790,5,3735,2,180,5.06,44894594,21737988,89696580,44894594,5.06,206.53,50.05,50.05,173938690686,51.92,51.92,173938690686 +3S,060310,6,2385,2,125,5.53,31261747,1204453,53059040,31261747,5.53,2595.51,58.92,58.92,81053521181,64.05,64.05,81053521181 +우듬지팜,403490,7,1961,5,-59,-2.92,24410645,50655720,45212464,24410645,-2.92,48.19,53.99,53.99,51416039360,57.99,57.99,51416039360 +브릿지바이오테라퓨틱스,288330,8,1286,2,22,1.74,23932271,76819544,52173036,23932271,1.74,31.15,45.87,45.87,31740987455,47.31,47.31,31740987455 +KODEX 코스닥150레버리지,233740,9,7175,2,285,4.14,23874381,22697560,273000000,23874381,4.14,105.18,8.75,8.75,169372391890,8.65,8.65,169372391890 +팬스타엔터프라이즈,054300,10,828,5,-201,-19.53,23224381,92477744,67006296,23224381,-19.53,25.11,34.66,34.66,20481972192,36.92,36.92,20481972192 +신라젠,215600,11,4020,2,850,26.81,23181436,11224023,137367125,23181436,26.81,206.53,16.88,16.88,89143687626,16.14,16.14,89143687626 +세명전기,017510,12,7050,2,380,5.70,21723090,5872778,15246000,21723090,5.70,369.89,142.48,142.48,170603270165,158.72,158.72,170603270165 +LG헬로비전,037560,13,2510,2,170,7.26,18893082,57465,77446865,18893082,7.26,9999.99,24.39,24.39,51458921559,26.47,26.47,51458921559 +KODEX 레버리지,122630,14,15115,2,505,3.46,18821068,11925427,181350000,18821068,3.46,157.82,10.38,10.38,283596540080,10.35,10.35,283596540080 +KODEX 2차전지산업레버리지,462330,15,932,2,80,9.39,18533310,11749070,220500000,18533310,9.39,157.74,8.41,8.41,16860519634,8.20,8.20,16860519634 +메이슨캐피탈,021880,16,310,3,0,0.00,18196055,35526356,152184408,18196055,0.00,51.22,11.96,11.96,6164743009,13.07,13.07,6164743009 +써니전자,004770,17,2055,2,93,4.74,17967765,3975550,36702884,17967765,4.74,451.96,48.95,48.95,39901674372,52.90,52.90,39901674372 +KODEX 코스닥150선물인버스,251340,18,3882,5,-83,-2.09,17398538,25572574,69000000,17398538,-2.09,68.04,25.22,25.22,67945090234,25.37,25.37,67945090234 +진영,285800,19,2755,2,125,4.75,16038005,1132770,17477270,16038005,4.75,1415.82,91.76,91.76,45712305324,94.94,94.94,45712305324 +포바이포,389140,20,21850,5,-7050,-24.39,14650057,293798,11112735,14650057,-24.39,4986.44,131.83,131.83,374018105950,154.04,154.04,374018105950 +신성이엔지,011930,21,1452,5,-144,-9.02,13528207,53179812,205848151,13528207,-9.02,25.44,6.57,6.57,20118172319,6.73,6.73,20118172319 +더즌,462860,22,3595,2,555,18.26,13383501,1488953,23561578,13383501,18.26,898.85,56.80,56.80,49037911749,57.89,57.89,49037911749 +신신제약,002800,23,7640,2,940,14.03,13099671,9908168,15170500,13099671,14.03,132.21,86.35,86.35,98523171580,85.01,85.01,98523171580 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,99,5,-3,-2.94,12893194,4437581,1497000000,12893194,-2.94,290.55,0.86,0.86,1276435078,0.86,0.86,1276435078 +한국주철관,000970,25,7740,2,790,11.37,12443027,342588,22800500,12443027,11.37,3632.07,54.57,54.57,97370334870,55.17,55.17,97370334870 +골드앤에스,035290,26,520,1,120,30.00,12213743,92394,47676480,12213743,30.00,9999.99,25.62,25.62,5991666821,24.17,24.17,5991666821 +에코바이오,038870,27,4725,5,-865,-15.47,12109906,8372169,14014949,12109906,-15.47,144.64,86.41,86.41,61042456209,92.18,92.18,61042456209 +SKAI,357880,28,2485,2,150,6.42,10944912,2519122,33954019,10944912,6.42,434.47,32.23,32.23,28964705517,34.33,34.33,28964705517 +엑스페릭스,317770,29,4825,5,-1525,-24.02,10903155,52492840,25358187,10903155,-24.02,20.77,43.00,43.00,57404605634,46.92,46.92,57404605634 +일신석재,007110,30,2335,2,40,1.74,10704947,5160095,77456610,10704947,1.74,207.46,13.82,13.82,25366323489,14.03,14.03,25366323489 diff --git a/top30/20250423/top30-av-20250423-144000.csv b/top30/20250423/top30-av-20250423-144000.csv new file mode 100644 index 000000000000..c4edce822f06 --- /dev/null +++ b/top30/20250423/top30-av-20250423-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,93286292,88590688,464000000,93286292,-3.68,105.30,20.10,20.10,208489716341,20.19,20.19,208489716341 +동양철관,008970,2,1696,2,61,3.73,55109152,25665104,158844223,55109152,3.73,214.72,34.69,34.69,92917647129,34.49,34.49,92917647129 +SDN,099220,3,1550,5,-119,-7.13,52682502,24044078,56171811,52682502,-7.13,219.11,93.79,93.79,88192796968,101.29,101.29,88192796968 +대한제당,001790,4,3780,2,225,6.33,45237199,21737988,89696580,45237199,6.33,208.10,50.43,50.43,175230195818,51.68,51.68,175230195818 +대원전선,006340,5,2895,2,240,9.04,45210065,1746034,74979175,45210065,9.04,2589.30,60.30,60.30,139650332095,64.34,64.34,139650332095 +3S,060310,6,2395,2,135,5.97,31313046,1204453,53059040,31313046,5.97,2599.77,59.02,59.02,81176266710,63.88,63.88,81176266710 +우듬지팜,403490,7,1958,5,-62,-3.07,24565178,50655720,45212464,24565178,-3.07,48.49,54.33,54.33,51719751192,58.42,58.42,51719751192 +KODEX 코스닥150레버리지,233740,8,7185,2,295,4.28,24361940,22697560,273000000,24361940,4.28,107.33,8.92,8.92,172876262084,8.81,8.81,172876262084 +브릿지바이오테라퓨틱스,288330,9,1291,2,27,2.14,24171490,76819544,52173036,24171490,2.14,31.47,46.33,46.33,32048558121,47.58,47.58,32048558121 +신라젠,215600,10,4017,2,847,26.72,23735321,11224023,137367125,23735321,26.72,211.47,17.28,17.28,91357081439,16.56,16.56,91357081439 +팬스타엔터프라이즈,054300,11,828,5,-201,-19.53,23517005,92477744,67006296,23517005,-19.53,25.43,35.10,35.10,20723496745,37.35,37.35,20723496745 +세명전기,017510,12,7070,2,400,6.00,21789379,5872778,15246000,21789379,6.00,371.02,142.92,142.92,171070952105,158.71,158.71,171070952105 +KODEX 레버리지,122630,13,15135,2,525,3.59,19092022,11925427,181350000,19092022,3.59,160.10,10.53,10.53,287696681668,10.48,10.48,287696681668 +KODEX 2차전지산업레버리지,462330,14,937,2,85,9.98,19027091,11749070,220500000,19027091,9.98,161.95,8.63,8.63,17321552007,8.38,8.38,17321552007 +LG헬로비전,037560,15,2510,2,170,7.26,18974756,57465,77446865,18974756,7.26,9999.99,24.50,24.50,51664374728,26.58,26.58,51664374728 +메이슨캐피탈,021880,16,305,5,-5,-1.61,18499398,35526356,152184408,18499398,-1.61,52.07,12.16,12.16,6258021033,13.48,13.48,6258021033 +써니전자,004770,17,2065,2,103,5.25,18037982,3975550,36702884,18037982,5.25,453.72,49.15,49.15,40046294616,52.84,52.84,40046294616 +KODEX 코스닥150선물인버스,251340,18,3875,5,-90,-2.27,17561896,25572574,69000000,17561896,-2.27,68.67,25.45,25.45,68578510803,25.65,25.65,68578510803 +진영,285800,19,2740,2,110,4.18,16076176,1132770,17477270,16076176,4.18,1419.19,91.98,91.98,45816713899,95.68,95.68,45816713899 +포바이포,389140,20,21450,5,-7450,-25.78,14969868,293798,11112735,14969868,-25.78,5095.29,134.71,134.71,380890045600,159.79,159.79,380890045600 +신신제약,002800,21,7420,2,720,10.75,13890024,9908168,15170500,13890024,10.75,140.19,91.56,91.56,104386542445,92.73,92.73,104386542445 +신성이엔지,011930,22,1453,5,-143,-8.96,13703443,53179812,205848151,13703443,-8.96,25.77,6.66,6.66,20372537469,6.81,6.81,20372537469 +더즌,462860,23,3560,2,520,17.11,13486932,1488953,23561578,13486932,17.11,905.80,57.24,57.24,49408855761,58.90,58.90,49408855761 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,98,5,-4,-3.92,13003405,4437581,1497000000,13003405,-3.92,293.03,0.87,0.87,1287345966,0.88,0.88,1287345966 +한국주철관,000970,25,7520,2,570,8.20,12869963,342588,22800500,12869963,8.20,3756.69,56.45,56.45,100629154205,58.69,58.69,100629154205 +골드앤에스,035290,26,520,1,120,30.00,12220286,92394,47676480,12220286,30.00,9999.99,25.63,25.63,5995069181,24.18,24.18,5995069181 +에코바이오,038870,27,4730,5,-860,-15.38,12139464,8372169,14014949,12139464,-15.38,145.00,86.62,86.62,61182070314,92.29,92.29,61182070314 +엑스페릭스,317770,28,4790,5,-1560,-24.57,11043765,52492840,25358187,11043765,-24.57,21.04,43.55,43.55,58081557518,47.82,47.82,58081557518 +SKAI,357880,29,2470,2,135,5.78,10980308,2519122,33954019,10980308,5.78,435.88,32.34,32.34,29052410522,34.64,34.64,29052410522 +일신석재,007110,30,2340,2,45,1.96,10771024,5160095,77456610,10771024,1.96,208.74,13.91,13.91,25520768614,14.08,14.08,25520768614 diff --git a/top30/20250423/top30-av-20250423-145000.csv b/top30/20250423/top30-av-20250423-145000.csv new file mode 100644 index 000000000000..1c356074a6db --- /dev/null +++ b/top30/20250423/top30-av-20250423-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2222,5,-88,-3.81,94590428,88590688,464000000,94590428,-3.81,106.77,20.39,20.39,211388125517,20.50,20.50,211388125517 +동양철관,008970,2,1755,2,120,7.34,66404405,25665104,158844223,66404405,7.34,258.73,41.80,41.80,112694728522,40.43,40.43,112694728522 +SDN,099220,3,1554,5,-115,-6.89,52817173,24044078,56171811,52817173,-6.89,219.67,94.03,94.03,88401208001,101.27,101.27,88401208001 +대한제당,001790,4,3740,2,185,5.20,45426269,21737988,89696580,45426269,5.20,208.97,50.64,50.64,175940393645,52.45,52.45,175940393645 +대원전선,006340,5,2895,2,240,9.04,45356064,1746034,74979175,45356064,9.04,2597.66,60.49,60.49,140073960687,64.53,64.53,140073960687 +3S,060310,6,2402,2,142,6.28,31383619,1204453,53059040,31383619,6.28,2605.63,59.15,59.15,81345341414,63.83,63.83,81345341414 +KODEX 코스닥150레버리지,233740,7,7195,2,305,4.43,25105334,22697560,273000000,25105334,4.43,110.61,9.20,9.20,178225854024,9.07,9.07,178225854024 +우듬지팜,403490,8,1995,5,-25,-1.24,24842637,50655720,45212464,24842637,-1.24,49.04,54.95,54.95,52270463662,57.95,57.95,52270463662 +신라젠,215600,9,3900,2,730,23.03,24674552,11224023,137367125,24674552,23.03,219.84,17.96,17.96,95025661435,17.74,17.74,95025661435 +브릿지바이오테라퓨틱스,288330,10,1287,2,23,1.82,24260409,76819544,52173036,24260409,1.82,31.58,46.50,46.50,32163085662,47.90,47.90,32163085662 +팬스타엔터프라이즈,054300,11,831,5,-198,-19.24,23716923,92477744,67006296,23716923,-19.24,25.65,35.40,35.40,20889042955,37.51,37.51,20889042955 +세명전기,017510,12,7020,2,350,5.25,21849210,5872778,15246000,21849210,5.25,372.04,143.31,143.31,171493233185,160.23,160.23,171493233185 +KODEX 레버리지,122630,13,15150,2,540,3.70,19275093,11925427,181350000,19275093,3.70,161.63,10.63,10.63,290469241568,10.57,10.57,290469241568 +KODEX 2차전지산업레버리지,462330,14,938,2,86,10.09,19267565,11749070,220500000,19267565,10.09,163.99,8.74,8.74,17546905061,8.48,8.48,17546905061 +LG헬로비전,037560,15,2490,2,150,6.41,19059097,57465,77446865,19059097,6.41,9999.99,24.61,24.61,51875948212,26.90,26.90,51875948212 +메이슨캐피탈,021880,16,305,5,-5,-1.61,18733462,35526356,152184408,18733462,-1.61,52.73,12.31,12.31,6328862797,13.64,13.64,6328862797 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,18495161,25572574,69000000,18495161,-2.27,72.32,26.80,26.80,72194507628,27.00,27.00,72194507628 +써니전자,004770,18,2075,2,113,5.76,18074214,3975550,36702884,18074214,5.76,454.63,49.24,49.24,40121459581,52.68,52.68,40121459581 +진영,285800,19,2740,2,110,4.18,16110889,1132770,17477270,16110889,4.18,1422.26,92.18,92.18,45912127066,95.87,95.87,45912127066 +포바이포,389140,20,21600,5,-7300,-25.26,15180708,293798,11112735,15180708,-25.26,5167.06,136.61,136.61,385434479375,160.57,160.57,385434479375 +신신제약,002800,21,7000,2,300,4.48,14643274,9908168,15170500,14643274,4.48,147.79,96.52,96.52,109759520805,103.36,103.36,109759520805 +신성이엔지,011930,22,1449,5,-147,-9.21,14013936,53179812,205848151,14013936,-9.21,26.35,6.81,6.81,20822856806,6.98,6.98,20822856806 +더즌,462860,23,3505,2,465,15.30,13788125,1488953,23561578,13788125,15.30,926.03,58.52,58.52,50474767934,61.12,61.12,50474767934 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,98,5,-4,-3.92,13270417,4437581,1497000000,13270417,-3.92,299.05,0.89,0.89,1313780153,0.90,0.90,1313780153 +한국주철관,000970,25,7450,2,500,7.19,13150437,342588,22800500,13150437,7.19,3838.56,57.68,57.68,102719829410,60.47,60.47,102719829410 +골드앤에스,035290,26,520,1,120,30.00,12221238,92394,47676480,12221238,30.00,9999.99,25.63,25.63,5995564221,24.18,24.18,5995564221 +에코바이오,038870,27,4745,5,-845,-15.12,12170440,8372169,14014949,12170440,-15.12,145.37,86.84,86.84,61328496204,92.22,92.22,61328496204 +엑스페릭스,317770,28,4960,5,-1390,-21.89,11182889,52492840,25358187,11182889,-21.89,21.30,44.10,44.10,58759588875,46.72,46.72,58759588875 +심플랫폼,444530,29,16670,2,2250,15.60,11095584,1211036,6241227,11095584,15.60,916.21,177.78,177.78,181766529270,174.71,174.71,181766529270 +SKAI,357880,30,2470,2,135,5.78,11011828,2519122,33954019,11011828,5.78,437.13,32.43,32.43,29130068377,34.73,34.73,29130068377 diff --git a/top30/20250423/top30-av-20250423-150000.csv b/top30/20250423/top30-av-20250423-150000.csv new file mode 100644 index 000000000000..016d2870ec0e --- /dev/null +++ b/top30/20250423/top30-av-20250423-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,95947750,88590688,464000000,95947750,-3.68,108.30,20.68,20.68,214407650228,20.77,20.77,214407650228 +동양철관,008970,2,1765,2,130,7.95,73353878,25665104,158844223,73353878,7.95,285.81,46.18,46.18,124899814123,44.55,44.55,124899814123 +SDN,099220,3,1533,5,-136,-8.15,52991703,24044078,56171811,52991703,-8.15,220.39,94.34,94.34,88670146825,102.97,102.97,88670146825 +대한제당,001790,4,3755,2,200,5.63,45597745,21737988,89696580,45597745,5.63,209.76,50.84,50.84,176583069548,52.43,52.43,176583069548 +대원전선,006340,5,2895,2,240,9.04,45527912,1746034,74979175,45527912,9.04,2607.50,60.72,60.72,140570951075,64.76,64.76,140570951075 +3S,060310,6,2425,2,165,7.30,31884045,1204453,53059040,31884045,7.30,2647.18,60.09,60.09,82568168205,64.17,64.17,82568168205 +KODEX 코스닥150레버리지,233740,7,7195,2,305,4.43,25644918,22697560,273000000,25644918,4.43,112.99,9.39,9.39,182107211499,9.27,9.27,182107211499 +신라젠,215600,8,3965,2,795,25.08,25296865,11224023,137367125,25296865,25.08,225.38,18.42,18.42,97486262776,17.90,17.90,97486262776 +우듬지팜,403490,9,2000,5,-20,-0.99,25248041,50655720,45212464,25248041,-0.99,49.84,55.84,55.84,53080481490,58.70,58.70,53080481490 +브릿지바이오테라퓨틱스,288330,10,1295,2,31,2.45,24422674,76819544,52173036,24422674,2.45,31.79,46.81,46.81,32372242947,47.91,47.91,32372242947 +팬스타엔터프라이즈,054300,11,857,5,-172,-16.72,23945415,92477744,67006296,23945415,-16.72,25.89,35.74,35.74,21081326831,36.71,36.71,21081326831 +세명전기,017510,12,7000,2,330,4.95,22040096,5872778,15246000,22040096,4.95,375.29,144.56,144.56,172829153005,161.94,161.94,172829153005 +KODEX 2차전지산업레버리지,462330,13,939,2,87,10.21,19596023,11749070,220500000,19596023,10.21,166.79,8.89,8.89,17854703414,8.62,8.62,17854703414 +KODEX 레버리지,122630,14,15150,2,540,3.70,19551311,11925427,181350000,19551311,3.70,163.95,10.78,10.78,294652950383,10.72,10.72,294652950383 +LG헬로비전,037560,15,2505,2,165,7.05,19187603,57465,77446865,19187603,7.05,9999.99,24.78,24.78,52195482107,26.90,26.90,52195482107 +KODEX 코스닥150선물인버스,251340,16,3875,5,-90,-2.27,18968331,25572574,69000000,18968331,-2.27,74.17,27.49,27.49,74028047390,27.69,27.69,74028047390 +메이슨캐피탈,021880,17,303,5,-7,-2.26,18848720,35526356,152184408,18848720,-2.26,53.06,12.39,12.39,6363842473,13.80,13.80,6363842473 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,98,5,-4,-3.92,18383843,4437581,1497000000,18383843,-3.92,414.28,1.23,1.23,1814895899,1.24,1.24,1814895899 +써니전자,004770,19,2055,2,93,4.74,18153291,3975550,36702884,18153291,4.74,456.62,49.46,49.46,40284516118,53.41,53.41,40284516118 +진영,285800,20,2720,2,90,3.42,16189510,1132770,17477270,16189510,3.42,1429.20,92.63,92.63,46125106723,97.03,97.03,46125106723 +포바이포,389140,21,20950,5,-7950,-27.51,15570350,293798,11112735,15570350,-27.51,5299.68,140.11,140.11,393676609600,169.10,169.10,393676609600 +신신제약,002800,22,7000,2,300,4.48,14869622,9908168,15170500,14869622,4.48,150.07,98.02,98.02,111350340150,104.86,104.86,111350340150 +신성이엔지,011930,23,1455,5,-141,-8.83,14130615,53179812,205848151,14130615,-8.83,26.57,6.86,6.86,20992213951,7.01,7.01,20992213951 +더즌,462860,24,3505,2,465,15.30,13907186,1488953,23561578,13907186,15.30,934.02,59.02,59.02,50893892692,61.63,61.63,50893892692 +한국주철관,000970,25,7260,2,310,4.46,13491342,342588,22800500,13491342,4.46,3938.07,59.17,59.17,105202102120,63.55,63.55,105202102120 +골드앤에스,035290,26,520,1,120,30.00,12222109,92394,47676480,12222109,30.00,9999.99,25.64,25.64,5996017141,24.19,24.19,5996017141 +에코바이오,038870,27,4770,5,-820,-14.67,12215556,8372169,14014949,12215556,-14.67,145.91,87.16,87.16,61542616701,92.06,92.06,61542616701 +심플랫폼,444530,28,16410,2,1990,13.80,11829087,1211036,6241227,11829087,13.80,976.77,189.53,189.53,194082857025,189.50,189.50,194082857025 +엑스페릭스,317770,29,4930,5,-1420,-22.36,11447423,52492840,25358187,11447423,-22.36,21.81,45.14,45.14,60071011521,48.05,48.05,60071011521 +SKAI,357880,30,2435,2,100,4.28,11075658,2519122,33954019,11075658,4.28,439.66,32.62,32.62,29286212551,35.42,35.42,29286212551 diff --git a/top30/20250423/top30-av-20250423-151001.csv b/top30/20250423/top30-av-20250423-151001.csv new file mode 100644 index 000000000000..35b65189f1f7 --- /dev/null +++ b/top30/20250423/top30-av-20250423-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,96386638,88590688,464000000,96386638,-3.90,108.80,20.77,20.77,215382787438,20.91,20.91,215382787438 +동양철관,008970,2,1762,2,127,7.77,78595918,25665104,158844223,78595918,7.77,306.24,49.48,49.48,134152825394,47.93,47.93,134152825394 +SDN,099220,3,1569,5,-100,-5.99,54389415,24044078,56171811,54389415,-5.99,226.21,96.83,96.83,90877708376,103.11,103.11,90877708376 +대한제당,001790,4,3770,2,215,6.05,45777000,21737988,89696580,45777000,6.05,210.59,51.04,51.04,177255819162,52.42,52.42,177255819162 +대원전선,006340,5,2885,2,230,8.66,45687726,1746034,74979175,45687726,8.66,2616.66,60.93,60.93,141032891278,65.20,65.20,141032891278 +3S,060310,6,2415,2,155,6.86,32030646,1204453,53059040,32030646,6.86,2659.35,60.37,60.37,82922768079,64.71,64.71,82922768079 +KODEX 코스닥150레버리지,233740,7,7180,2,290,4.21,26227078,22697560,273000000,26227078,4.21,115.55,9.61,9.61,186287086935,9.50,9.50,186287086935 +신라젠,215600,8,3995,2,825,26.03,25951742,11224023,137367125,25951742,26.03,231.22,18.89,18.89,100097172718,18.24,18.24,100097172718 +우듬지팜,403490,9,1994,5,-26,-1.29,25392036,50655720,45212464,25392036,-1.29,50.13,56.16,56.16,53367884381,59.20,59.20,53367884381 +브릿지바이오테라퓨틱스,288330,10,1266,2,2,0.16,25365089,76819544,52173036,25365089,0.16,33.02,48.62,48.62,33572748527,50.83,50.83,33572748527 +팬스타엔터프라이즈,054300,11,848,5,-181,-17.59,24303046,92477744,67006296,24303046,-17.59,26.28,36.27,36.27,21387183482,37.64,37.64,21387183482 +세명전기,017510,12,6980,2,310,4.65,22179583,5872778,15246000,22179583,4.65,377.67,145.48,145.48,173800574515,163.32,163.32,173800574515 +LG헬로비전,037560,13,2540,2,200,8.55,20518420,57465,77446865,20518420,8.55,9999.99,26.49,26.49,55643369643,28.29,28.29,55643369643 +KODEX 2차전지산업레버리지,462330,14,942,2,90,10.56,20119894,11749070,220500000,20119894,10.56,171.25,9.12,9.12,18347279859,8.83,8.83,18347279859 +KODEX 레버리지,122630,15,15150,2,540,3.70,19956874,11925427,181350000,19956874,3.70,167.35,11.00,11.00,300798081378,10.95,10.95,300798081378 +메이슨캐피탈,021880,16,300,5,-10,-3.23,19468665,35526356,152184408,19468665,-3.23,54.80,12.79,12.79,6549005472,14.34,14.34,6549005472 +KODEX 코스닥150선물인버스,251340,17,3880,5,-85,-2.14,19366481,25572574,69000000,19366481,-2.14,75.73,28.07,28.07,75572876267,28.23,28.23,75572876267 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,98,5,-4,-3.92,18476948,4437581,1497000000,18476948,-3.92,416.37,1.23,1.23,1824020188,1.24,1.24,1824020188 +써니전자,004770,19,2055,2,93,4.74,18245868,3975550,36702884,18245868,4.74,458.95,49.71,49.71,40474760932,53.66,53.66,40474760932 +진영,285800,20,2665,2,35,1.33,16261440,1132770,17477270,16261440,1.33,1435.55,93.04,93.04,46318442637,99.45,99.45,46318442637 +포바이포,389140,21,20700,5,-8200,-28.37,16057870,293798,11112735,16057870,-28.37,5465.62,144.50,144.50,403731275475,175.51,175.51,403731275475 +신신제약,002800,22,6940,2,240,3.58,15146396,9908168,15170500,15146396,3.58,152.87,99.84,99.84,113273382670,107.59,107.59,113273382670 +신성이엔지,011930,23,1451,5,-145,-9.09,14302270,53179812,205848151,14302270,-9.09,26.89,6.95,6.95,21240941421,7.11,7.11,21240941421 +더즌,462860,24,3500,2,460,15.13,14016181,1488953,23561578,14016181,15.13,941.34,59.49,59.49,51276607639,62.18,62.18,51276607639 +한국주철관,000970,25,7320,2,370,5.32,13611326,342588,22800500,13611326,5.32,3973.09,59.70,59.70,106077996870,63.56,63.56,106077996870 +심플랫폼,444530,26,16480,2,2060,14.29,12489434,1211036,6241227,12489434,14.29,1031.30,200.11,200.11,204918144295,199.23,199.23,204918144295 +에코바이오,038870,27,4720,5,-870,-15.56,12312894,8372169,14014949,12312894,-15.56,147.07,87.86,87.86,62004180830,93.73,93.73,62004180830 +골드앤에스,035290,28,520,1,120,30.00,12234190,92394,47676480,12234190,30.00,9999.99,25.66,25.66,6002299261,24.21,24.21,6002299261 +나무기술,242040,29,1554,2,41,2.71,11901236,231876,34606264,11901236,2.71,5132.59,34.39,34.39,19680427127,36.60,36.60,19680427127 +엑스페릭스,317770,30,4900,5,-1450,-22.83,11600342,52492840,25358187,11600342,-22.83,22.10,45.75,45.75,60827283995,48.95,48.95,60827283995 diff --git a/top30/20250423/top30-av-20250423-152001.csv b/top30/20250423/top30-av-20250423-152001.csv new file mode 100644 index 000000000000..0d929c7d6f2e --- /dev/null +++ b/top30/20250423/top30-av-20250423-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,101070789,88590688,464000000,101070789,-3.68,114.09,21.78,21.78,225800048707,21.87,21.87,225800048707 +동양철관,008970,2,1753,2,118,7.22,82872270,25665104,158844223,82872270,7.22,322.90,52.17,52.17,141678274193,50.88,50.88,141678274193 +SDN,099220,3,1575,5,-94,-5.63,55106830,24044078,56171811,55106830,-5.63,229.19,98.10,98.10,92010469019,104.00,104.00,92010469019 +대한제당,001790,4,3785,2,230,6.47,46287719,21737988,89696580,46287719,6.47,212.93,51.60,51.60,179188376976,52.78,52.78,179188376976 +대원전선,006340,5,2895,2,240,9.04,45992625,1746034,74979175,45992625,9.04,2634.12,61.34,61.34,141910527740,65.38,65.38,141910527740 +3S,060310,6,2395,2,135,5.97,32245426,1204453,53059040,32245426,5.97,2677.18,60.77,60.77,83437218093,65.66,65.66,83437218093 +신라젠,215600,7,4115,2,945,29.81,27471073,11224023,137367125,27471073,29.81,244.75,20.00,20.00,106297350736,18.80,18.80,106297350736 +KODEX 코스닥150레버리지,233740,8,7180,2,290,4.21,26736119,22697560,273000000,26736119,4.21,117.79,9.79,9.79,189939460558,9.69,9.69,189939460558 +브릿지바이오테라퓨틱스,288330,9,1265,2,1,0.08,26038407,76819544,52173036,26038407,0.08,33.90,49.91,49.91,34423160566,52.16,52.16,34423160566 +우듬지팜,403490,10,1996,5,-24,-1.19,25708977,50655720,45212464,25708977,-1.19,50.75,56.86,56.86,53998864069,59.84,59.84,53998864069 +팬스타엔터프라이즈,054300,11,872,5,-157,-15.26,24728948,92477744,67006296,24728948,-15.26,26.74,36.91,36.91,21752507833,37.23,37.23,21752507833 +세명전기,017510,12,6990,2,320,4.80,22294901,5872778,15246000,22294901,4.80,379.63,146.23,146.23,174604860685,163.84,163.84,174604860685 +LG헬로비전,037560,13,2425,2,85,3.63,21126737,57465,77446865,21126737,3.63,9999.99,27.28,27.28,57145709962,30.43,30.43,57145709962 +KODEX 2차전지산업레버리지,462330,14,940,2,88,10.33,20659649,11749070,220500000,20659649,10.33,175.84,9.37,9.37,18855730870,9.10,9.10,18855730870 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,98,5,-4,-3.92,20449873,4437581,1497000000,20449873,-3.92,460.83,1.37,1.37,2015597961,1.37,1.37,2015597961 +KODEX 레버리지,122630,16,15150,2,540,3.70,20302554,11925427,181350000,20302554,3.70,170.25,11.20,11.20,306033721409,11.14,11.14,306033721409 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20130923,25572574,69000000,20130923,-2.27,78.72,29.18,29.18,78538909106,29.37,29.37,78538909106 +메이슨캐피탈,021880,18,300,5,-10,-3.23,19683534,35526356,152184408,19683534,-3.23,55.41,12.93,12.93,6613124759,14.48,14.48,6613124759 +써니전자,004770,19,2045,2,83,4.23,18415049,3975550,36702884,18415049,4.23,463.21,50.17,50.17,40822675227,54.39,54.39,40822675227 +진영,285800,20,2740,2,110,4.18,16715777,1132770,17477270,16715777,4.18,1475.66,95.64,95.64,47584189279,99.37,99.37,47584189279 +포바이포,389140,21,21050,5,-7850,-27.16,16367438,293798,11112735,16367438,-27.16,5570.98,147.29,147.29,410187133175,175.35,175.35,410187133175 +신신제약,002800,22,6940,2,240,3.58,15441713,9908168,15170500,15441713,3.58,155.85,101.79,101.79,115327786985,109.54,109.54,115327786985 +신성이엔지,011930,23,1449,5,-147,-9.21,14533255,53179812,205848151,14533255,-9.21,27.33,7.06,7.06,21575535801,7.23,7.23,21575535801 +더즌,462860,24,3460,2,420,13.82,14180303,1488953,23561578,14180303,13.82,952.37,60.18,60.18,51845813964,63.60,63.60,51845813964 +한국주철관,000970,25,7240,2,290,4.17,13748146,342588,22800500,13748146,4.17,4013.03,60.30,60.30,107068635915,64.86,64.86,107068635915 +심플랫폼,444530,26,17030,2,2610,18.10,13157394,1211036,6241227,13157394,18.10,1086.46,210.81,210.81,216073027845,203.29,203.29,216073027845 +에코바이오,038870,27,4695,5,-895,-16.01,12395928,8372169,14014949,12395928,-16.01,148.06,88.45,88.45,62393690467,94.82,94.82,62393690467 +나무기술,242040,28,1569,2,56,3.70,12359162,231876,34606264,12359162,3.70,5330.07,35.71,35.71,20387921141,37.55,37.55,20387921141 +골드앤에스,035290,29,520,1,120,30.00,12257605,92394,47676480,12257605,30.00,9999.99,25.71,25.71,6014475061,24.26,24.26,6014475061 +엑스페릭스,317770,30,4900,5,-1450,-22.83,11784255,52492840,25358187,11784255,-22.83,22.45,46.47,46.47,61728172046,49.68,49.68,61728172046 diff --git a/top30/20250423/top30-av-20250423-153000.csv b/top30/20250423/top30-av-20250423-153000.csv new file mode 100644 index 000000000000..0d929c7d6f2e --- /dev/null +++ b/top30/20250423/top30-av-20250423-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2225,5,-85,-3.68,101070789,88590688,464000000,101070789,-3.68,114.09,21.78,21.78,225800048707,21.87,21.87,225800048707 +동양철관,008970,2,1753,2,118,7.22,82872270,25665104,158844223,82872270,7.22,322.90,52.17,52.17,141678274193,50.88,50.88,141678274193 +SDN,099220,3,1575,5,-94,-5.63,55106830,24044078,56171811,55106830,-5.63,229.19,98.10,98.10,92010469019,104.00,104.00,92010469019 +대한제당,001790,4,3785,2,230,6.47,46287719,21737988,89696580,46287719,6.47,212.93,51.60,51.60,179188376976,52.78,52.78,179188376976 +대원전선,006340,5,2895,2,240,9.04,45992625,1746034,74979175,45992625,9.04,2634.12,61.34,61.34,141910527740,65.38,65.38,141910527740 +3S,060310,6,2395,2,135,5.97,32245426,1204453,53059040,32245426,5.97,2677.18,60.77,60.77,83437218093,65.66,65.66,83437218093 +신라젠,215600,7,4115,2,945,29.81,27471073,11224023,137367125,27471073,29.81,244.75,20.00,20.00,106297350736,18.80,18.80,106297350736 +KODEX 코스닥150레버리지,233740,8,7180,2,290,4.21,26736119,22697560,273000000,26736119,4.21,117.79,9.79,9.79,189939460558,9.69,9.69,189939460558 +브릿지바이오테라퓨틱스,288330,9,1265,2,1,0.08,26038407,76819544,52173036,26038407,0.08,33.90,49.91,49.91,34423160566,52.16,52.16,34423160566 +우듬지팜,403490,10,1996,5,-24,-1.19,25708977,50655720,45212464,25708977,-1.19,50.75,56.86,56.86,53998864069,59.84,59.84,53998864069 +팬스타엔터프라이즈,054300,11,872,5,-157,-15.26,24728948,92477744,67006296,24728948,-15.26,26.74,36.91,36.91,21752507833,37.23,37.23,21752507833 +세명전기,017510,12,6990,2,320,4.80,22294901,5872778,15246000,22294901,4.80,379.63,146.23,146.23,174604860685,163.84,163.84,174604860685 +LG헬로비전,037560,13,2425,2,85,3.63,21126737,57465,77446865,21126737,3.63,9999.99,27.28,27.28,57145709962,30.43,30.43,57145709962 +KODEX 2차전지산업레버리지,462330,14,940,2,88,10.33,20659649,11749070,220500000,20659649,10.33,175.84,9.37,9.37,18855730870,9.10,9.10,18855730870 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,98,5,-4,-3.92,20449873,4437581,1497000000,20449873,-3.92,460.83,1.37,1.37,2015597961,1.37,1.37,2015597961 +KODEX 레버리지,122630,16,15150,2,540,3.70,20302554,11925427,181350000,20302554,3.70,170.25,11.20,11.20,306033721409,11.14,11.14,306033721409 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20130923,25572574,69000000,20130923,-2.27,78.72,29.18,29.18,78538909106,29.37,29.37,78538909106 +메이슨캐피탈,021880,18,300,5,-10,-3.23,19683534,35526356,152184408,19683534,-3.23,55.41,12.93,12.93,6613124759,14.48,14.48,6613124759 +써니전자,004770,19,2045,2,83,4.23,18415049,3975550,36702884,18415049,4.23,463.21,50.17,50.17,40822675227,54.39,54.39,40822675227 +진영,285800,20,2740,2,110,4.18,16715777,1132770,17477270,16715777,4.18,1475.66,95.64,95.64,47584189279,99.37,99.37,47584189279 +포바이포,389140,21,21050,5,-7850,-27.16,16367438,293798,11112735,16367438,-27.16,5570.98,147.29,147.29,410187133175,175.35,175.35,410187133175 +신신제약,002800,22,6940,2,240,3.58,15441713,9908168,15170500,15441713,3.58,155.85,101.79,101.79,115327786985,109.54,109.54,115327786985 +신성이엔지,011930,23,1449,5,-147,-9.21,14533255,53179812,205848151,14533255,-9.21,27.33,7.06,7.06,21575535801,7.23,7.23,21575535801 +더즌,462860,24,3460,2,420,13.82,14180303,1488953,23561578,14180303,13.82,952.37,60.18,60.18,51845813964,63.60,63.60,51845813964 +한국주철관,000970,25,7240,2,290,4.17,13748146,342588,22800500,13748146,4.17,4013.03,60.30,60.30,107068635915,64.86,64.86,107068635915 +심플랫폼,444530,26,17030,2,2610,18.10,13157394,1211036,6241227,13157394,18.10,1086.46,210.81,210.81,216073027845,203.29,203.29,216073027845 +에코바이오,038870,27,4695,5,-895,-16.01,12395928,8372169,14014949,12395928,-16.01,148.06,88.45,88.45,62393690467,94.82,94.82,62393690467 +나무기술,242040,28,1569,2,56,3.70,12359162,231876,34606264,12359162,3.70,5330.07,35.71,35.71,20387921141,37.55,37.55,20387921141 +골드앤에스,035290,29,520,1,120,30.00,12257605,92394,47676480,12257605,30.00,9999.99,25.71,25.71,6014475061,24.26,24.26,6014475061 +엑스페릭스,317770,30,4900,5,-1450,-22.83,11784255,52492840,25358187,11784255,-22.83,22.45,46.47,46.47,61728172046,49.68,49.68,61728172046 diff --git a/top30/20250423/top30-av-20250423-154000.csv b/top30/20250423/top30-av-20250423-154000.csv new file mode 100644 index 000000000000..472a5b2d8780 --- /dev/null +++ b/top30/20250423/top30-av-20250423-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,102884055,88590688,464000000,102884055,-3.90,116.13,22.17,22.17,229825499227,22.31,22.31,229825499227 +동양철관,008970,2,1756,2,121,7.40,83844974,25665104,158844223,83844974,7.40,326.69,52.78,52.78,143386342417,51.41,51.41,143386342417 +SDN,099220,3,1568,5,-101,-6.05,55352589,24044078,56171811,55352589,-6.05,230.21,98.54,98.54,92395819131,104.90,104.90,92395819131 +대한제당,001790,4,3780,2,225,6.33,46469867,21737988,89696580,46469867,6.33,213.77,51.81,51.81,179876896416,53.05,53.05,179876896416 +대원전선,006340,5,2870,2,215,8.10,46215698,1746034,74979175,46215698,8.10,2646.90,61.64,61.64,142550747250,66.24,66.24,142550747250 +3S,060310,6,2410,2,150,6.64,32352858,1204453,53059040,32352858,6.64,2686.10,60.98,60.98,83696129213,65.45,65.45,83696129213 +신라젠,215600,7,4120,1,950,29.97,28120274,11224023,137367125,28120274,29.97,250.54,20.47,20.47,108972058856,19.25,19.25,108972058856 +KODEX 코스닥150레버리지,233740,8,7190,2,300,4.35,27685048,22697560,273000000,27685048,4.35,121.97,10.14,10.14,196762260068,10.02,10.02,196762260068 +브릿지바이오테라퓨틱스,288330,9,1259,5,-5,-0.40,26287298,76819544,52173036,26287298,-0.40,34.22,50.38,50.38,34736514335,52.88,52.88,34736514335 +우듬지팜,403490,10,1996,5,-24,-1.19,25947690,50655720,45212464,25947690,-1.19,51.22,57.39,57.39,54475335217,60.36,60.36,54475335217 +팬스타엔터프라이즈,054300,11,873,5,-156,-15.16,24911447,92477744,67006296,24911447,-15.16,26.94,37.18,37.18,21911829460,37.46,37.46,21911829460 +세명전기,017510,12,7000,2,330,4.95,22374952,5872778,15246000,22374952,4.95,380.99,146.76,146.76,175165217685,164.13,164.13,175165217685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,97,5,-5,-4.90,22013025,4437581,1497000000,22013025,-4.90,496.06,1.47,1.47,2167223705,1.49,1.49,2167223705 +LG헬로비전,037560,14,2420,2,80,3.42,21258956,57465,77446865,21258956,3.42,9999.99,27.45,27.45,57465679942,30.66,30.66,57465679942 +KODEX 2차전지산업레버리지,462330,15,944,2,92,10.80,20857155,11749070,220500000,20857155,10.80,177.52,9.46,9.46,19042176534,9.15,9.15,19042176534 +KODEX 레버리지,122630,16,15155,2,545,3.73,20552631,11925427,181350000,20552631,3.73,172.34,11.33,11.33,309823638344,11.27,11.27,309823638344 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20490215,25572574,69000000,20490215,-2.27,80.13,29.70,29.70,79931165606,29.89,29.89,79931165606 +메이슨캐피탈,021880,18,299,5,-11,-3.55,19733196,35526356,152184408,19733196,-3.55,55.55,12.97,12.97,6627973697,14.57,14.57,6627973697 +써니전자,004770,19,2045,2,83,4.23,18498703,3975550,36702884,18498703,4.23,465.31,50.40,50.40,40993747657,54.62,54.62,40993747657 +진영,285800,20,2775,2,145,5.51,16792954,1132770,17477270,16792954,5.51,1482.47,96.08,96.08,47798355454,98.55,98.55,47798355454 +포바이포,389140,21,20250,4,-8650,-29.93,16543348,293798,11112735,16543348,-29.93,5630.86,148.87,148.87,413749310675,183.86,183.86,413749310675 +신신제약,002800,22,7030,2,330,4.93,15547678,9908168,15170500,15547678,4.93,156.92,102.49,102.49,116072720935,108.84,108.84,116072720935 +신성이엔지,011930,23,1446,5,-150,-9.40,14691952,53179812,205848151,14691952,-9.40,27.63,7.14,7.14,21805011663,7.33,7.33,21805011663 +더즌,462860,24,3500,2,460,15.13,14252222,1488953,23561578,14252222,15.13,957.20,60.49,60.49,52097530464,63.17,63.17,52097530464 +한국주철관,000970,25,7260,2,310,4.46,13803525,342588,22800500,13803525,4.46,4029.19,60.54,60.54,107470687455,64.92,64.92,107470687455 +심플랫폼,444530,26,17030,2,2610,18.10,13297012,1211036,6241227,13297012,18.10,1097.99,213.05,213.05,218450722385,205.53,205.53,218450722385 +나무기술,242040,27,1568,2,55,3.64,12499081,231876,34606264,12499081,3.64,5390.42,36.12,36.12,20607314133,37.98,37.98,20607314133 +에코바이오,038870,28,4680,5,-910,-16.28,12427169,8372169,14014949,12427169,-16.28,148.43,88.67,88.67,62539898347,95.35,95.35,62539898347 +골드앤에스,035290,29,520,1,120,30.00,12266965,92394,47676480,12266965,30.00,9999.99,25.73,25.73,6019342261,24.28,24.28,6019342261 +엑스페릭스,317770,30,4945,5,-1405,-22.13,11860076,52492840,25358187,11860076,-22.13,22.59,46.77,46.77,62103106891,49.53,49.53,62103106891 diff --git a/top30/20250423/top30-av-20250423-155000.csv b/top30/20250423/top30-av-20250423-155000.csv new file mode 100644 index 000000000000..ef49cd4e53c3 --- /dev/null +++ b/top30/20250423/top30-av-20250423-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,102966428,88590688,464000000,102966428,-3.90,116.23,22.19,22.19,230008367287,22.33,22.33,230008367287 +동양철관,008970,2,1756,2,121,7.40,84139150,25665104,158844223,84139150,7.40,327.83,52.97,52.97,143902915473,51.59,51.59,143902915473 +SDN,099220,3,1568,5,-101,-6.05,55396838,24044078,56171811,55396838,-6.05,230.40,98.62,98.62,92465201563,104.98,104.98,92465201563 +대한제당,001790,4,3780,2,225,6.33,46474635,21737988,89696580,46474635,6.33,213.79,51.81,51.81,179894919456,53.06,53.06,179894919456 +대원전선,006340,5,2870,2,215,8.10,46220380,1746034,74979175,46220380,8.10,2647.16,61.64,61.64,142564184590,66.25,66.25,142564184590 +3S,060310,6,2410,2,150,6.64,32354519,1204453,53059040,32354519,6.64,2686.24,60.98,60.98,83700132223,65.46,65.46,83700132223 +신라젠,215600,7,4120,1,950,29.97,28129276,11224023,137367125,28129276,29.97,250.62,20.48,20.48,109009147096,19.26,19.26,109009147096 +KODEX 코스닥150레버리지,233740,8,7190,2,300,4.35,27742088,22697560,273000000,27742088,4.35,122.22,10.16,10.16,197172377668,10.05,10.05,197172377668 +브릿지바이오테라퓨틱스,288330,9,1259,5,-5,-0.40,26294769,76819544,52173036,26294769,-0.40,34.23,50.40,50.40,34745920324,52.90,52.90,34745920324 +우듬지팜,403490,10,1996,5,-24,-1.19,25949368,50655720,45212464,25949368,-1.19,51.23,57.39,57.39,54478684505,60.37,60.37,54478684505 +팬스타엔터프라이즈,054300,11,873,5,-156,-15.16,25026332,92477744,67006296,25026332,-15.16,27.06,37.35,37.35,22012124065,37.63,37.63,22012124065 +세명전기,017510,12,7000,2,330,4.95,22377922,5872778,15246000,22377922,4.95,381.04,146.78,146.78,175186007685,164.15,164.15,175186007685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,97,5,-5,-4.90,22013025,4437581,1497000000,22013025,-4.90,496.06,1.47,1.47,2167223705,1.49,1.49,2167223705 +LG헬로비전,037560,14,2420,2,80,3.42,21261162,57465,77446865,21261162,3.42,9999.99,27.45,27.45,57471018462,30.66,30.66,57471018462 +KODEX 2차전지산업레버리지,462330,15,944,2,92,10.80,20864102,11749070,220500000,20864102,10.80,177.58,9.46,9.46,19048734502,9.15,9.15,19048734502 +KODEX 레버리지,122630,16,15155,2,545,3.73,20562428,11925427,181350000,20562428,3.73,172.43,11.34,11.34,309972111879,11.28,11.28,309972111879 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20490216,25572574,69000000,20490216,-2.27,80.13,29.70,29.70,79931169481,29.89,29.89,79931169481 +메이슨캐피탈,021880,18,299,5,-11,-3.55,19734176,35526356,152184408,19734176,-3.55,55.55,12.97,12.97,6628266717,14.57,14.57,6628266717 +써니전자,004770,19,2045,2,83,4.23,18498719,3975550,36702884,18498719,4.23,465.31,50.40,50.40,40993780377,54.62,54.62,40993780377 +진영,285800,20,2775,2,145,5.51,16796993,1132770,17477270,16796993,5.51,1482.82,96.11,96.11,47809563679,98.58,98.58,47809563679 +포바이포,389140,21,20250,4,-8650,-29.93,16616207,293798,11112735,16616207,-29.93,5655.66,149.52,149.52,415224705425,184.52,184.52,415224705425 +신신제약,002800,22,7030,2,330,4.93,15548581,9908168,15170500,15548581,4.93,156.93,102.49,102.49,116079069025,108.84,108.84,116079069025 +신성이엔지,011930,23,1446,5,-150,-9.40,14701233,53179812,205848151,14701233,-9.40,27.64,7.14,7.14,21818431989,7.33,7.33,21818431989 +더즌,462860,24,3500,2,460,15.13,14252633,1488953,23561578,14252633,15.13,957.23,60.49,60.49,52098968964,63.18,63.18,52098968964 +한국주철관,000970,25,7260,2,310,4.46,13805604,342588,22800500,13805604,4.46,4029.80,60.55,60.55,107485780995,64.93,64.93,107485780995 +심플랫폼,444530,26,17030,2,2610,18.10,13300074,1211036,6241227,13300074,18.10,1098.24,213.10,213.10,218502868245,205.58,205.58,218502868245 +나무기술,242040,27,1568,2,55,3.64,12499425,231876,34606264,12499425,3.64,5390.56,36.12,36.12,20607853525,37.98,37.98,20607853525 +에코바이오,038870,28,4680,5,-910,-16.28,12429889,8372169,14014949,12429889,-16.28,148.47,88.69,88.69,62552627947,95.37,95.37,62552627947 +골드앤에스,035290,29,520,1,120,30.00,12266975,92394,47676480,12266975,30.00,9999.99,25.73,25.73,6019347461,24.28,24.28,6019347461 +엑스페릭스,317770,30,4945,5,-1405,-22.13,11899749,52492840,25358187,11899749,-22.13,22.67,46.93,46.93,62299289876,49.68,49.68,62299289876 diff --git a/top30/20250423/top30-av-20250423-160000.csv b/top30/20250423/top30-av-20250423-160000.csv new file mode 100644 index 000000000000..387a21d17f4b --- /dev/null +++ b/top30/20250423/top30-av-20250423-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,103011263,88590688,464000000,103011263,-3.90,116.28,22.20,22.20,230107900987,22.34,22.34,230107900987 +동양철관,008970,2,1756,2,121,7.40,84213766,25665104,158844223,84213766,7.40,328.13,53.02,53.02,144033941169,51.64,51.64,144033941169 +SDN,099220,3,1568,5,-101,-6.05,55399079,24044078,56171811,55399079,-6.05,230.41,98.62,98.62,92468715451,104.99,104.99,92468715451 +대한제당,001790,4,3780,2,225,6.33,46494089,21737988,89696580,46494089,6.33,213.88,51.83,51.83,179968455576,53.08,53.08,179968455576 +대원전선,006340,5,2870,2,215,8.10,46226236,1746034,74979175,46226236,8.10,2647.50,61.65,61.65,142580991310,66.26,66.26,142580991310 +3S,060310,6,2410,2,150,6.64,32355148,1204453,53059040,32355148,6.64,2686.29,60.98,60.98,83701648113,65.46,65.46,83701648113 +신라젠,215600,7,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +KODEX 코스닥150레버리지,233740,8,7190,2,300,4.35,27748191,22697560,273000000,27748191,4.35,122.25,10.16,10.16,197216258238,10.05,10.05,197216258238 +브릿지바이오테라퓨틱스,288330,9,1259,5,-5,-0.40,26311138,76819544,52173036,26311138,-0.40,34.25,50.43,50.43,34766528895,52.93,52.93,34766528895 +우듬지팜,403490,10,1996,5,-24,-1.19,25953177,50655720,45212464,25953177,-1.19,51.23,57.40,57.40,54486287269,60.38,60.38,54486287269 +팬스타엔터프라이즈,054300,11,873,5,-156,-15.16,25043479,92477744,67006296,25043479,-15.16,27.08,37.37,37.37,22027093396,37.66,37.66,22027093396 +세명전기,017510,12,7000,2,330,4.95,22384483,5872778,15246000,22384483,4.95,381.16,146.82,146.82,175231934685,164.19,164.19,175231934685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,97,5,-5,-4.90,22013525,4437581,1497000000,22013525,-4.90,496.07,1.47,1.47,2167272205,1.49,1.49,2167272205 +LG헬로비전,037560,14,2420,2,80,3.42,21262051,57465,77446865,21262051,3.42,9999.99,27.45,27.45,57473169842,30.67,30.67,57473169842 +KODEX 2차전지산업레버리지,462330,15,944,2,92,10.80,20864602,11749070,220500000,20864602,10.80,177.59,9.46,9.46,19049206502,9.15,9.15,19049206502 +KODEX 레버리지,122630,16,15155,2,545,3.73,20565993,11925427,181350000,20565993,3.73,172.45,11.34,11.34,310026139454,11.28,11.28,310026139454 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20491766,25572574,69000000,20491766,-2.27,80.13,29.70,29.70,79937175731,29.90,29.90,79937175731 +메이슨캐피탈,021880,18,299,5,-11,-3.55,19735327,35526356,152184408,19735327,-3.55,55.55,12.97,12.97,6628610866,14.57,14.57,6628610866 +써니전자,004770,19,2045,2,83,4.23,18502063,3975550,36702884,18502063,4.23,465.40,50.41,50.41,41000618857,54.63,54.63,41000618857 +진영,285800,20,2775,2,145,5.51,16798078,1132770,17477270,16798078,5.51,1482.92,96.11,96.11,47812574554,98.58,98.58,47812574554 +포바이포,389140,21,20250,4,-8650,-29.93,16619888,293798,11112735,16619888,-29.93,5656.91,149.56,149.56,415299245675,184.55,184.55,415299245675 +신신제약,002800,22,7030,2,330,4.93,15565740,9908168,15170500,15565740,4.93,157.10,102.61,102.61,116199696795,108.96,108.96,116199696795 +신성이엔지,011930,23,1446,5,-150,-9.40,14705493,53179812,205848151,14705493,-9.40,27.65,7.14,7.14,21824591949,7.33,7.33,21824591949 +더즌,462860,24,3500,2,460,15.13,14252680,1488953,23561578,14252680,15.13,957.23,60.49,60.49,52099133464,63.18,63.18,52099133464 +한국주철관,000970,25,7260,2,310,4.46,13806916,342588,22800500,13806916,4.46,4030.18,60.56,60.56,107495306115,64.94,64.94,107495306115 +심플랫폼,444530,26,17030,2,2610,18.10,13301501,1211036,6241227,13301501,18.10,1098.36,213.12,213.12,218527170055,205.60,205.60,218527170055 +나무기술,242040,27,1568,2,55,3.64,12506684,231876,34606264,12506684,3.64,5393.70,36.14,36.14,20619235637,38.00,38.00,20619235637 +에코바이오,038870,28,4680,5,-910,-16.28,12431370,8372169,14014949,12431370,-16.28,148.48,88.70,88.70,62559559027,95.38,95.38,62559559027 +골드앤에스,035290,29,520,1,120,30.00,12267075,92394,47676480,12267075,30.00,9999.99,25.73,25.73,6019399461,24.28,24.28,6019399461 +엑스페릭스,317770,30,4945,5,-1405,-22.13,11905040,52492840,25358187,11905040,-22.13,22.68,46.95,46.95,62325453871,49.70,49.70,62325453871 diff --git a/top30/20250423/top30-av-20250423-161000.csv b/top30/20250423/top30-av-20250423-161000.csv new file mode 100644 index 000000000000..387a21d17f4b --- /dev/null +++ b/top30/20250423/top30-av-20250423-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,103011263,88590688,464000000,103011263,-3.90,116.28,22.20,22.20,230107900987,22.34,22.34,230107900987 +동양철관,008970,2,1756,2,121,7.40,84213766,25665104,158844223,84213766,7.40,328.13,53.02,53.02,144033941169,51.64,51.64,144033941169 +SDN,099220,3,1568,5,-101,-6.05,55399079,24044078,56171811,55399079,-6.05,230.41,98.62,98.62,92468715451,104.99,104.99,92468715451 +대한제당,001790,4,3780,2,225,6.33,46494089,21737988,89696580,46494089,6.33,213.88,51.83,51.83,179968455576,53.08,53.08,179968455576 +대원전선,006340,5,2870,2,215,8.10,46226236,1746034,74979175,46226236,8.10,2647.50,61.65,61.65,142580991310,66.26,66.26,142580991310 +3S,060310,6,2410,2,150,6.64,32355148,1204453,53059040,32355148,6.64,2686.29,60.98,60.98,83701648113,65.46,65.46,83701648113 +신라젠,215600,7,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +KODEX 코스닥150레버리지,233740,8,7190,2,300,4.35,27748191,22697560,273000000,27748191,4.35,122.25,10.16,10.16,197216258238,10.05,10.05,197216258238 +브릿지바이오테라퓨틱스,288330,9,1259,5,-5,-0.40,26311138,76819544,52173036,26311138,-0.40,34.25,50.43,50.43,34766528895,52.93,52.93,34766528895 +우듬지팜,403490,10,1996,5,-24,-1.19,25953177,50655720,45212464,25953177,-1.19,51.23,57.40,57.40,54486287269,60.38,60.38,54486287269 +팬스타엔터프라이즈,054300,11,873,5,-156,-15.16,25043479,92477744,67006296,25043479,-15.16,27.08,37.37,37.37,22027093396,37.66,37.66,22027093396 +세명전기,017510,12,7000,2,330,4.95,22384483,5872778,15246000,22384483,4.95,381.16,146.82,146.82,175231934685,164.19,164.19,175231934685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,97,5,-5,-4.90,22013525,4437581,1497000000,22013525,-4.90,496.07,1.47,1.47,2167272205,1.49,1.49,2167272205 +LG헬로비전,037560,14,2420,2,80,3.42,21262051,57465,77446865,21262051,3.42,9999.99,27.45,27.45,57473169842,30.67,30.67,57473169842 +KODEX 2차전지산업레버리지,462330,15,944,2,92,10.80,20864602,11749070,220500000,20864602,10.80,177.59,9.46,9.46,19049206502,9.15,9.15,19049206502 +KODEX 레버리지,122630,16,15155,2,545,3.73,20565993,11925427,181350000,20565993,3.73,172.45,11.34,11.34,310026139454,11.28,11.28,310026139454 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20491766,25572574,69000000,20491766,-2.27,80.13,29.70,29.70,79937175731,29.90,29.90,79937175731 +메이슨캐피탈,021880,18,299,5,-11,-3.55,19735327,35526356,152184408,19735327,-3.55,55.55,12.97,12.97,6628610866,14.57,14.57,6628610866 +써니전자,004770,19,2045,2,83,4.23,18502063,3975550,36702884,18502063,4.23,465.40,50.41,50.41,41000618857,54.63,54.63,41000618857 +진영,285800,20,2775,2,145,5.51,16798078,1132770,17477270,16798078,5.51,1482.92,96.11,96.11,47812574554,98.58,98.58,47812574554 +포바이포,389140,21,20250,4,-8650,-29.93,16619888,293798,11112735,16619888,-29.93,5656.91,149.56,149.56,415299245675,184.55,184.55,415299245675 +신신제약,002800,22,7030,2,330,4.93,15565740,9908168,15170500,15565740,4.93,157.10,102.61,102.61,116199696795,108.96,108.96,116199696795 +신성이엔지,011930,23,1446,5,-150,-9.40,14705493,53179812,205848151,14705493,-9.40,27.65,7.14,7.14,21824591949,7.33,7.33,21824591949 +더즌,462860,24,3500,2,460,15.13,14252680,1488953,23561578,14252680,15.13,957.23,60.49,60.49,52099133464,63.18,63.18,52099133464 +한국주철관,000970,25,7260,2,310,4.46,13806916,342588,22800500,13806916,4.46,4030.18,60.56,60.56,107495306115,64.94,64.94,107495306115 +심플랫폼,444530,26,17030,2,2610,18.10,13301501,1211036,6241227,13301501,18.10,1098.36,213.12,213.12,218527170055,205.60,205.60,218527170055 +나무기술,242040,27,1568,2,55,3.64,12506684,231876,34606264,12506684,3.64,5393.70,36.14,36.14,20619235637,38.00,38.00,20619235637 +에코바이오,038870,28,4680,5,-910,-16.28,12431370,8372169,14014949,12431370,-16.28,148.48,88.70,88.70,62559559027,95.38,95.38,62559559027 +골드앤에스,035290,29,520,1,120,30.00,12267075,92394,47676480,12267075,30.00,9999.99,25.73,25.73,6019399461,24.28,24.28,6019399461 +엑스페릭스,317770,30,4945,5,-1405,-22.13,11905040,52492840,25358187,11905040,-22.13,22.68,46.95,46.95,62325453871,49.70,49.70,62325453871 diff --git a/top30/20250423/top30-av-20250423-162000.csv b/top30/20250423/top30-av-20250423-162000.csv new file mode 100644 index 000000000000..7a2a3a9e4860 --- /dev/null +++ b/top30/20250423/top30-av-20250423-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,103041061,88590688,464000000,103041061,-3.90,116.31,22.21,22.21,230174052547,22.35,22.35,230174052547 +동양철관,008970,2,1756,2,121,7.40,84331276,25665104,158844223,84331276,7.40,328.58,53.09,53.09,144239583669,51.71,51.71,144239583669 +SDN,099220,3,1568,5,-101,-6.05,55435525,24044078,56171811,55435525,-6.05,230.56,98.69,98.69,92525571211,105.05,105.05,92525571211 +대한제당,001790,4,3780,2,225,6.33,46507525,21737988,89696580,46507525,6.33,213.95,51.85,51.85,180018907756,53.09,53.09,180018907756 +대원전선,006340,5,2870,2,215,8.10,46235144,1746034,74979175,46235144,8.10,2648.01,61.66,61.66,142606557270,66.27,66.27,142606557270 +3S,060310,6,2410,2,150,6.64,32360505,1204453,53059040,32360505,6.64,2686.74,60.99,60.99,83714478128,65.47,65.47,83714478128 +신라젠,215600,7,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +KODEX 코스닥150레버리지,233740,8,7190,2,300,4.35,27770803,22697560,273000000,27770803,4.35,122.35,10.17,10.17,197378725458,10.06,10.06,197378725458 +브릿지바이오테라퓨틱스,288330,9,1259,5,-5,-0.40,26340273,76819544,52173036,26340273,-0.40,34.29,50.49,50.49,34803384670,52.98,52.98,34803384670 +우듬지팜,403490,10,1996,5,-24,-1.19,25958729,50655720,45212464,25958729,-1.19,51.25,57.41,57.41,54497307989,60.39,60.39,54497307989 +팬스타엔터프라이즈,054300,11,873,5,-156,-15.16,25070148,92477744,67006296,25070148,-15.16,27.11,37.41,37.41,22050562116,37.70,37.70,22050562116 +세명전기,017510,12,7000,2,330,4.95,22389704,5872778,15246000,22389704,4.95,381.25,146.86,146.86,175268064005,164.23,164.23,175268064005 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,97,5,-5,-4.90,22013525,4437581,1497000000,22013525,-4.90,496.07,1.47,1.47,2167272205,1.49,1.49,2167272205 +LG헬로비전,037560,14,2420,2,80,3.42,21269818,57465,77446865,21269818,3.42,9999.99,27.46,27.46,57491927147,30.68,30.68,57491927147 +KODEX 2차전지산업레버리지,462330,15,944,2,92,10.80,20864902,11749070,220500000,20864902,10.80,177.59,9.46,9.46,19049489702,9.15,9.15,19049489702 +KODEX 레버리지,122630,16,15155,2,545,3.73,20582208,11925427,181350000,20582208,3.73,172.59,11.35,11.35,310272121004,11.29,11.29,310272121004 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20517914,25572574,69000000,20517914,-2.27,80.23,29.74,29.74,80038499231,29.93,29.93,80038499231 +메이슨캐피탈,021880,18,299,5,-11,-3.55,19738897,35526356,152184408,19738897,-3.55,55.56,12.97,12.97,6629681866,14.57,14.57,6629681866 +써니전자,004770,19,2045,2,83,4.23,18507473,3975550,36702884,18507473,4.23,465.53,50.43,50.43,41011601157,54.64,54.64,41011601157 +진영,285800,20,2775,2,145,5.51,16807145,1132770,17477270,16807145,5.51,1483.72,96.17,96.17,47837327464,98.63,98.63,47837327464 +포바이포,389140,21,20250,4,-8650,-29.93,16671557,293798,11112735,16671557,-29.93,5674.50,150.02,150.02,416384294675,185.03,185.03,416384294675 +신신제약,002800,22,7030,2,330,4.93,15577628,9908168,15170500,15577628,4.93,157.22,102.68,102.68,116284101595,109.03,109.03,116284101595 +신성이엔지,011930,23,1446,5,-150,-9.40,14708162,53179812,205848151,14708162,-9.40,27.66,7.15,7.15,21828453992,7.33,7.33,21828453992 +더즌,462860,24,3500,2,460,15.13,14259651,1488953,23561578,14259651,15.13,957.70,60.52,60.52,52123113704,63.21,63.21,52123113704 +한국주철관,000970,25,7260,2,310,4.46,13815734,342588,22800500,13815734,4.46,4032.75,60.59,60.59,107559324795,64.98,64.98,107559324795 +심플랫폼,444530,26,17030,2,2610,18.10,13320914,1211036,6241227,13320914,18.10,1099.96,213.43,213.43,218851755415,205.90,205.90,218851755415 +나무기술,242040,27,1568,2,55,3.64,12535301,231876,34606264,12535301,3.64,5406.04,36.22,36.22,20664107093,38.08,38.08,20664107093 +에코바이오,038870,28,4680,5,-910,-16.28,12432816,8372169,14014949,12432816,-16.28,148.50,88.71,88.71,62566326307,95.39,95.39,62566326307 +골드앤에스,035290,29,520,1,120,30.00,12269075,92394,47676480,12269075,30.00,9999.99,25.73,25.73,6020439461,24.28,24.28,6020439461 +엑스페릭스,317770,30,4945,5,-1405,-22.13,11911945,52492840,25358187,11911945,-22.13,22.69,46.97,46.97,62359840771,49.73,49.73,62359840771 diff --git a/top30/20250423/top30-av-20250423-163000.csv b/top30/20250423/top30-av-20250423-163000.csv new file mode 100644 index 000000000000..4aae3f1bfc6b --- /dev/null +++ b/top30/20250423/top30-av-20250423-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,103078483,88590688,464000000,103078483,-3.90,116.35,22.22,22.22,230257129387,22.35,22.35,230257129387 +동양철관,008970,2,1756,2,121,7.40,84512370,25665104,158844223,84512370,7.40,329.29,53.20,53.20,144559033485,51.83,51.83,144559033485 +SDN,099220,3,1568,5,-101,-6.05,55457192,24044078,56171811,55457192,-6.05,230.65,98.73,98.73,92559155061,105.09,105.09,92559155061 +대한제당,001790,4,3780,2,225,6.33,46529982,21737988,89696580,46529982,6.33,214.05,51.87,51.87,180103009221,53.12,53.12,180103009221 +대원전선,006340,5,2870,2,215,8.10,46242769,1746034,74979175,46242769,8.10,2648.45,61.67,61.67,142628326645,66.28,66.28,142628326645 +3S,060310,6,2410,2,150,6.64,32369748,1204453,53059040,32369748,6.64,2687.51,61.01,61.01,83736615113,65.48,65.48,83736615113 +신라젠,215600,7,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +KODEX 코스닥150레버리지,233740,8,7190,2,300,4.35,27791718,22697560,273000000,27791718,4.35,122.44,10.18,10.18,197528999733,10.06,10.06,197528999733 +브릿지바이오테라퓨틱스,288330,9,1259,5,-5,-0.40,26369411,76819544,52173036,26369411,-0.40,34.33,50.54,50.54,34840069412,53.04,53.04,34840069412 +우듬지팜,403490,10,1996,5,-24,-1.19,25966229,50655720,45212464,25966229,-1.19,51.26,57.43,57.43,54512202989,60.41,60.41,54512202989 +팬스타엔터프라이즈,054300,11,873,5,-156,-15.16,25125088,92477744,67006296,25125088,-15.16,27.17,37.50,37.50,22098909316,37.78,37.78,22098909316 +세명전기,017510,12,7000,2,330,4.95,22393371,5872778,15246000,22393371,4.95,381.31,146.88,146.88,175293476315,164.25,164.25,175293476315 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,97,5,-5,-4.90,22013525,4437581,1497000000,22013525,-4.90,496.07,1.47,1.47,2167272205,1.49,1.49,2167272205 +LG헬로비전,037560,14,2420,2,80,3.42,21284490,57465,77446865,21284490,3.42,9999.99,27.48,27.48,57527139947,30.69,30.69,57527139947 +KODEX 2차전지산업레버리지,462330,15,944,2,92,10.80,20868902,11749070,220500000,20868902,10.80,177.62,9.46,9.46,19053257702,9.15,9.15,19053257702 +KODEX 레버리지,122630,16,15155,2,545,3.73,20592380,11925427,181350000,20592380,3.73,172.68,11.36,11.36,310426430244,11.29,11.29,310426430244 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20555175,25572574,69000000,20555175,-2.27,80.38,29.79,29.79,80182885606,29.99,29.99,80182885606 +메이슨캐피탈,021880,18,299,5,-11,-3.55,19763905,35526356,152184408,19763905,-3.55,55.63,12.99,12.99,6637259290,14.59,14.59,6637259290 +써니전자,004770,19,2045,2,83,4.23,18510411,3975550,36702884,18510411,4.23,465.61,50.43,50.43,41017579987,54.65,54.65,41017579987 +진영,285800,20,2775,2,145,5.51,16810204,1132770,17477270,16810204,5.51,1483.99,96.18,96.18,47845647944,98.65,98.65,47845647944 +포바이포,389140,21,20250,4,-8650,-29.93,16688842,293798,11112735,16688842,-29.93,5680.38,150.18,150.18,416742094175,185.19,185.19,416742094175 +신신제약,002800,22,7030,2,330,4.93,15590802,9908168,15170500,15590802,4.93,157.35,102.77,102.77,116377373515,109.12,109.12,116377373515 +신성이엔지,011930,23,1446,5,-150,-9.40,14717984,53179812,205848151,14717984,-9.40,27.68,7.15,7.15,21842676248,7.34,7.34,21842676248 +더즌,462860,24,3500,2,460,15.13,14262404,1488953,23561578,14262404,15.13,957.88,60.53,60.53,52132639084,63.22,63.22,52132639084 +한국주철관,000970,25,7260,2,310,4.46,13818425,342588,22800500,13818425,4.46,4033.54,60.61,60.61,107578834545,64.99,64.99,107578834545 +심플랫폼,444530,26,17030,2,2610,18.10,13336753,1211036,6241227,13336753,18.10,1101.27,213.69,213.69,219117058665,206.15,206.15,219117058665 +나무기술,242040,27,1568,2,55,3.64,12556272,231876,34606264,12556272,3.64,5415.08,36.28,36.28,20696968650,38.14,38.14,20696968650 +에코바이오,038870,28,4680,5,-910,-16.28,12433997,8372169,14014949,12433997,-16.28,148.52,88.72,88.72,62571829767,95.40,95.40,62571829767 +골드앤에스,035290,29,520,1,120,30.00,12269075,92394,47676480,12269075,30.00,9999.99,25.73,25.73,6020439461,24.28,24.28,6020439461 +엑스페릭스,317770,30,4945,5,-1405,-22.13,11927005,52492840,25358187,11927005,-22.13,22.72,47.03,47.03,62435140771,49.79,49.79,62435140771 diff --git a/top30/20250423/top30-av-20250423-164000.csv b/top30/20250423/top30-av-20250423-164000.csv new file mode 100644 index 000000000000..0d68b4e71752 --- /dev/null +++ b/top30/20250423/top30-av-20250423-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,103116149,88590688,464000000,103116149,-3.90,116.40,22.22,22.22,230340747907,22.36,22.36,230340747907 +동양철관,008970,2,1756,2,121,7.40,84756309,25665104,158844223,84756309,7.40,330.24,53.36,53.36,144991049454,51.98,51.98,144991049454 +SDN,099220,3,1568,5,-101,-6.05,55474911,24044078,56171811,55474911,-6.05,230.72,98.76,98.76,92586282850,105.12,105.12,92586282850 +대한제당,001790,4,3780,2,225,6.33,46557384,21737988,89696580,46557384,6.33,214.18,51.91,51.91,180205355691,53.15,53.15,180205355691 +대원전선,006340,5,2870,2,215,8.10,46252584,1746034,74979175,46252584,8.10,2649.01,61.69,61.69,142656397545,66.29,66.29,142656397545 +3S,060310,6,2410,2,150,6.64,32372542,1204453,53059040,32372542,6.64,2687.74,61.01,61.01,83743306743,65.49,65.49,83743306743 +신라젠,215600,7,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +KODEX 코스닥150레버리지,233740,8,7190,2,300,4.35,27811762,22697560,273000000,27811762,4.35,122.53,10.19,10.19,197673116093,10.07,10.07,197673116093 +브릿지바이오테라퓨틱스,288330,9,1259,5,-5,-0.40,26401182,76819544,52173036,26401182,-0.40,34.37,50.60,50.60,34880005559,53.10,53.10,34880005559 +우듬지팜,403490,10,1996,5,-24,-1.19,25971914,50655720,45212464,25971914,-1.19,51.27,57.44,57.44,54523487714,60.42,60.42,54523487714 +팬스타엔터프라이즈,054300,11,873,5,-156,-15.16,25161540,92477744,67006296,25161540,-15.16,27.21,37.55,37.55,22130950624,37.83,37.83,22130950624 +세명전기,017510,12,7000,2,330,4.95,22399969,5872778,15246000,22399969,4.95,381.42,146.92,146.92,175339002515,164.30,164.30,175339002515 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,97,5,-5,-4.90,22033525,4437581,1497000000,22033525,-4.90,496.52,1.47,1.47,2169232205,1.49,1.49,2169232205 +LG헬로비전,037560,14,2420,2,80,3.42,21292268,57465,77446865,21292268,3.42,9999.99,27.49,27.49,57545807147,30.70,30.70,57545807147 +KODEX 2차전지산업레버리지,462330,15,944,2,92,10.80,20873161,11749070,220500000,20873161,10.80,177.66,9.47,9.47,19057269680,9.16,9.16,19057269680 +KODEX 레버리지,122630,16,15155,2,545,3.73,20600457,11925427,181350000,20600457,3.73,172.74,11.36,11.36,310548917949,11.30,11.30,310548917949 +KODEX 코스닥150선물인버스,251340,17,3875,5,-90,-2.27,20594411,25572574,69000000,20594411,-2.27,80.53,29.85,29.85,80334925106,30.05,30.05,80334925106 +메이슨캐피탈,021880,18,299,5,-11,-3.55,19769546,35526356,152184408,19769546,-3.55,55.65,12.99,12.99,6638996718,14.59,14.59,6638996718 +써니전자,004770,19,2045,2,83,4.23,18512840,3975550,36702884,18512840,4.23,465.67,50.44,50.44,41022523002,54.65,54.65,41022523002 +진영,285800,20,2775,2,145,5.51,16816235,1132770,17477270,16816235,5.51,1484.52,96.22,96.22,47861961799,98.69,98.69,47861961799 +포바이포,389140,21,20250,4,-8650,-29.93,16697002,293798,11112735,16697002,-29.93,5683.16,150.25,150.25,416910598175,185.27,185.27,416910598175 +신신제약,002800,22,7030,2,330,4.93,15598226,9908168,15170500,15598226,4.93,157.43,102.82,102.82,116429341515,109.17,109.17,116429341515 +신성이엔지,011930,23,1446,5,-150,-9.40,14731902,53179812,205848151,14731902,-9.40,27.70,7.16,7.16,21862787758,7.34,7.34,21862787758 +더즌,462860,24,3500,2,460,15.13,14265053,1488953,23561578,14265053,15.13,958.06,60.54,60.54,52141804624,63.23,63.23,52141804624 +한국주철관,000970,25,7260,2,310,4.46,13823530,342588,22800500,13823530,4.46,4035.03,60.63,60.63,107616101045,65.01,65.01,107616101045 +심플랫폼,444530,26,17030,2,2610,18.10,13363646,1211036,6241227,13363646,18.10,1103.49,214.12,214.12,219563482465,206.57,206.57,219563482465 +나무기술,242040,27,1568,2,55,3.64,12565944,231876,34606264,12565944,3.64,5419.25,36.31,36.31,20712115002,38.17,38.17,20712115002 +에코바이오,038870,28,4680,5,-910,-16.28,12436778,8372169,14014949,12436778,-16.28,148.55,88.74,88.74,62584622367,95.42,95.42,62584622367 +골드앤에스,035290,29,520,1,120,30.00,12269075,92394,47676480,12269075,30.00,9999.99,25.73,25.73,6020439461,24.28,24.28,6020439461 +엑스페릭스,317770,30,4945,5,-1405,-22.13,11945833,52492840,25358187,11945833,-22.13,22.76,47.11,47.11,62529845611,49.87,49.87,62529845611 diff --git a/top30/20250423/top30-av-20250423-165000.csv b/top30/20250423/top30-av-20250423-165000.csv new file mode 100644 index 000000000000..b05756ff3753 --- /dev/null +++ b/top30/20250423/top30-av-20250423-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2220,5,-90,-3.90,103214853,88590688,464000000,103214853,-3.90,116.51,22.24,22.24,230560364307,22.38,22.38,230560364307 +동양철관,008970,2,1756,2,121,7.40,84996558,25665104,158844223,84996558,7.40,331.18,53.51,53.51,145411485204,52.13,52.13,145411485204 +SDN,099220,3,1568,5,-101,-6.05,55489599,24044078,56171811,55489599,-6.05,230.78,98.79,98.79,92608828930,105.14,105.14,92608828930 +대한제당,001790,4,3780,2,225,6.33,46569066,21737988,89696580,46569066,6.33,214.23,51.92,51.92,180249104781,53.16,53.16,180249104781 +대원전선,006340,5,2870,2,215,8.10,46260893,1746034,74979175,46260893,8.10,2649.48,61.70,61.70,142680202830,66.30,66.30,142680202830 +3S,060310,6,2410,2,150,6.64,32376001,1204453,53059040,32376001,6.64,2688.03,61.02,61.02,83751608343,65.50,65.50,83751608343 +신라젠,215600,7,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +KODEX 코스닥150레버리지,233740,8,7190,2,300,4.35,27832485,22697560,273000000,27832485,4.35,122.62,10.20,10.20,197822218078,10.08,10.08,197822218078 +브릿지바이오테라퓨틱스,288330,9,1259,5,-5,-0.40,26414903,76819544,52173036,26414903,-0.40,34.39,50.63,50.63,34897280298,53.13,53.13,34897280298 +우듬지팜,403490,10,1996,5,-24,-1.19,25984250,50655720,45212464,25984250,-1.19,51.30,57.47,57.47,54547851314,60.44,60.44,54547851314 +팬스타엔터프라이즈,054300,11,873,5,-156,-15.16,25176952,92477744,67006296,25176952,-15.16,27.22,37.57,37.57,22144343652,37.86,37.86,22144343652 +세명전기,017510,12,7000,2,330,4.95,22403814,5872778,15246000,22403814,4.95,381.49,146.95,146.95,175365533015,164.32,164.32,175365533015 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,97,5,-5,-4.90,22033525,4437581,1497000000,22033525,-4.90,496.52,1.47,1.47,2169232205,1.49,1.49,2169232205 +LG헬로비전,037560,14,2420,2,80,3.42,21299390,57465,77446865,21299390,3.42,9999.99,27.50,27.50,57562899947,30.71,30.71,57562899947 +KODEX 2차전지산업레버리지,462330,15,944,2,92,10.80,20876211,11749070,220500000,20876211,10.80,177.68,9.47,9.47,19060145830,9.16,9.16,19060145830 +KODEX 코스닥150선물인버스,251340,16,3875,5,-90,-2.27,20652860,25572574,69000000,20652860,-2.27,80.76,29.93,29.93,80561414981,30.13,30.13,80561414981 +KODEX 레버리지,122630,17,15155,2,545,3.73,20613300,11925427,181350000,20613300,3.73,172.85,11.37,11.37,310743682044,11.31,11.31,310743682044 +메이슨캐피탈,021880,18,299,5,-11,-3.55,19774360,35526356,152184408,19774360,-3.55,55.66,12.99,12.99,6640474616,14.59,14.59,6640474616 +써니전자,004770,19,2045,2,83,4.23,18516755,3975550,36702884,18516755,4.23,465.77,50.45,50.45,41030490027,54.67,54.67,41030490027 +진영,285800,20,2775,2,145,5.51,16819156,1132770,17477270,16819156,5.51,1484.78,96.23,96.23,47869863104,98.70,98.70,47869863104 +포바이포,389140,21,20250,4,-8650,-29.93,16719929,293798,11112735,16719929,-29.93,5690.96,150.46,150.46,417378308975,185.47,185.47,417378308975 +신신제약,002800,22,7030,2,330,4.93,15613952,9908168,15170500,15613952,4.93,157.59,102.92,102.92,116538008175,109.27,109.27,116538008175 +신성이엔지,011930,23,1446,5,-150,-9.40,14746002,53179812,205848151,14746002,-9.40,27.73,7.16,7.16,21883148158,7.35,7.35,21883148158 +더즌,462860,24,3500,2,460,15.13,14282395,1488953,23561578,14282395,15.13,959.22,60.62,60.62,52201634524,63.30,63.30,52201634524 +한국주철관,000970,25,7260,2,310,4.46,13832269,342588,22800500,13832269,4.46,4037.58,60.67,60.67,107679808355,65.05,65.05,107679808355 +심플랫폼,444530,26,17030,2,2610,18.10,13383900,1211036,6241227,13383900,18.10,1105.16,214.44,214.44,219897876005,206.89,206.89,219897876005 +나무기술,242040,27,1568,2,55,3.64,12576005,231876,34606264,12576005,3.64,5423.59,36.34,36.34,20727759857,38.20,38.20,20727759857 +에코바이오,038870,28,4680,5,-910,-16.28,12437842,8372169,14014949,12437842,-16.28,148.56,88.75,88.75,62589538047,95.43,95.43,62589538047 +골드앤에스,035290,29,520,1,120,30.00,12269075,92394,47676480,12269075,30.00,9999.99,25.73,25.73,6020439461,24.28,24.28,6020439461 +엑스페릭스,317770,30,4945,5,-1405,-22.13,11958529,52492840,25358187,11958529,-22.13,22.78,47.16,47.16,62592817771,49.92,49.92,62592817771 diff --git a/top30/20250423/top30-avtr-20250423-090001.csv b/top30/20250423/top30-avtr-20250423-090001.csv new file mode 100644 index 000000000000..547549e61ad2 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세림B&G,340440,1,1591,3,0,0.00,125855,4876478,28378364,125855,0.00,2.58,0.44,0.44,200235305,0.44,0.44,200235305 +TIGER 미국S&P500레버리지(합성 H),225040,2,36260,2,2435,7.20,3939,31900,1340000,3939,7.20,12.35,0.29,0.29,142828140,0.29,0.29,142828140 +아이스크림에듀,289010,3,4610,2,135,3.02,37554,2818256,12864037,37554,3.02,1.33,0.29,0.29,174390270,0.29,0.29,174390270 +에스에너지,095910,4,2125,3,0,0.00,55716,2761392,19643778,55716,0.00,2.02,0.28,0.28,118396500,0.28,0.28,118396500 +SDN,099220,5,1669,3,0,0.00,145888,24044078,56171811,145888,0.00,0.61,0.26,0.26,243487072,0.26,0.26,243487072 +에코바이오,038870,6,5590,3,0,0.00,30247,8372169,14014949,30247,0.00,0.36,0.22,0.22,169080730,0.22,0.22,169080730 +유라클,088340,7,26400,5,-550,-2.04,7895,1976643,4330068,7895,-2.04,0.40,0.18,0.18,209318150,0.18,0.18,209318150 +1Q 미국S&P500,0026S0,8,9385,2,395,4.39,10897,312070,8000000,10897,4.39,3.49,0.14,0.14,102168270,0.14,0.14,102168270 +엠디바이스,226590,9,11150,2,250,2.29,13017,1381834,10567784,13017,2.29,0.94,0.12,0.12,144758780,0.12,0.12,144758780 +PLUS 신흥국MSCI인버스(합성 H),373530,10,11040,5,-65,-0.59,500,0,520000,500,-0.59,0.00,0.10,0.10,5520000,0.10,0.10,5520000 +유니온,000910,11,5530,3,0,0.00,12817,1182959,15611619,12817,0.00,1.08,0.08,0.08,70878010,0.08,0.08,70878010 +대상홀딩스우,084695,12,20300,3,0,0.00,638,30064,913482,638,0.00,2.12,0.07,0.07,12951400,0.07,0.07,12951400 +핑거,163730,13,12980,3,0,0.00,6467,2087090,9365608,6467,0.00,0.31,0.07,0.07,83941660,0.07,0.07,83941660 +그린플러스,186230,14,8290,2,10,0.12,6028,1882536,10920188,6028,0.12,0.32,0.06,0.06,49911890,0.06,0.06,49911890 +KODEX 국채선물10년,152380,15,71910,2,75,0.10,257,2216,534000,257,0.10,11.60,0.05,0.05,18480870,0.05,0.05,18480870 +와이지-원,019210,16,5840,3,0,0.00,16143,7479209,33573819,16143,0.00,0.22,0.05,0.05,94275120,0.05,0.05,94275120 +컴퍼니케이,307930,17,6710,3,0,0.00,7308,10415656,15610000,7308,0.00,0.07,0.05,0.05,49036680,0.05,0.05,49036680 +에어레인,163280,18,21600,3,0,0.00,3614,11765673,8174789,3614,0.00,0.03,0.04,0.04,78062400,0.04,0.04,78062400 +우림피티에스,101170,19,5390,3,0,0.00,5724,411772,13500000,5724,0.00,1.39,0.04,0.04,30852360,0.04,0.04,30852360 +동방메디컬,240550,20,10950,3,0,0.00,7277,804132,20774940,7277,0.00,0.90,0.04,0.04,79683150,0.04,0.04,79683150 +유디엠텍,389680,21,830,2,12,1.47,13623,3882764,40012799,13623,1.47,0.35,0.03,0.03,11205740,0.03,0.03,11205740 +일신석재,007110,22,2295,3,0,0.00,24717,5160095,77456610,24717,0.00,0.48,0.03,0.03,56725515,0.03,0.03,56725515 +크리스탈신소재,900250,23,1047,2,5,0.48,40981,1481576,130640004,40981,0.48,2.77,0.03,0.03,43217041,0.03,0.03,43217041 +동국S&C,100130,24,2495,3,0,0.00,17893,7583650,57143000,17893,0.00,0.24,0.03,0.03,44643035,0.03,0.03,44643035 +태양금속우,004105,25,7000,3,0,0.00,1018,1010956,3300000,1018,0.00,0.10,0.03,0.03,7126000,0.03,0.03,7126000 +대동기어,008830,26,21900,3,0,0.00,2764,7950884,8987520,2764,0.00,0.03,0.03,0.03,60531600,0.03,0.03,60531600 +KODEX 200,069500,27,33900,2,580,1.74,54525,5665232,178500000,54525,1.74,0.96,0.03,0.03,1847169265,0.03,0.03,1847169265 +엑스페릭스,317770,28,6350,3,0,0.00,6688,52492840,25358187,6688,0.00,0.01,0.03,0.03,42468800,0.03,0.03,42468800 +크라우드웍스,355390,29,13150,3,0,0.00,2262,945778,8937936,2262,0.00,0.24,0.03,0.03,29745300,0.03,0.03,29745300 +대한제당우,001795,30,3645,3,0,0.00,1602,1027744,6482760,1602,0.00,0.16,0.02,0.02,5839290,0.02,0.02,5839290 diff --git a/top30/20250423/top30-avtr-20250423-091001.csv b/top30/20250423/top30-avtr-20250423-091001.csv new file mode 100644 index 000000000000..2041eda0bd36 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,8110,2,1440,21.59,6140723,5872778,15246000,6140723,21.59,104.56,40.28,40.28,47464278770,38.39,38.39,47464278770 +SDN,099220,2,1612,5,-57,-3.42,15491361,24044078,56171811,15491361,-3.42,64.43,27.58,27.58,26798845749,29.60,29.60,26798845749 +포바이포,389140,3,26600,5,-2300,-7.96,2858252,293798,11112735,2858252,-7.96,972.86,25.72,25.72,84027108675,28.43,28.43,84027108675 +써니전자,004770,4,2230,2,268,13.66,7416093,3975550,36702884,7416093,13.66,186.54,20.21,20.21,16932501932,20.69,20.69,16932501932 +진영,285800,5,3080,2,450,17.11,3379788,1132770,17477270,3379788,17.11,298.36,19.34,19.34,9777974816,18.16,18.16,9777974816 +상지건설,042940,6,32050,5,-300,-0.93,613860,9665317,3981814,613860,-0.93,6.35,15.42,15.42,20206841750,15.83,15.83,20206841750 +에코바이오,038870,7,4720,5,-870,-15.56,2061933,8372169,14014949,2061933,-15.56,24.63,14.71,14.71,10010584244,15.13,15.13,10010584244 +브릿지바이오테라퓨틱스,288330,8,1360,2,96,7.59,6799320,76819544,52173036,6799320,7.59,8.85,13.03,13.03,9091623357,12.81,12.81,9091623357 +우듬지팜,403490,9,2110,2,90,4.46,5340337,50655720,45212464,5340337,4.46,10.54,11.81,11.81,11219545991,11.76,11.76,11219545991 +계룡건설,013580,10,27950,5,-3350,-10.70,1014212,0,8930907,1014212,-10.70,0.00,11.36,11.36,29464967550,11.80,11.80,29464967550 +KODEX 미국나스닥100선물인버스(H),409810,11,8485,5,-415,-4.66,192419,107484,1900000,192419,-4.66,179.02,10.13,10.13,1632921784,10.13,10.13,1632921784 +팬스타엔터프라이즈,054300,12,900,5,-129,-12.54,5925552,92477744,67006296,5925552,-12.54,6.41,8.84,8.84,5599930996,9.29,9.29,5599930996 +KODEX 골드선물인버스(H),280940,13,4485,2,155,3.58,54835,295820,650000,54835,3.58,18.54,8.44,8.44,244220980,8.38,8.38,244220980 +와이제이링크,209640,14,9950,1,2290,29.90,1197068,68511,14221573,1197068,29.90,1747.26,8.42,8.42,11741725200,8.30,8.30,11741725200 +신한 인버스 2X 금 선물 ETN,Q500038,15,2215,2,195,9.65,75391,244697,1000000,75391,9.65,30.81,7.54,7.54,167069315,7.54,7.54,167069315 +흥국화재우,000545,16,13320,5,-980,-6.85,55157,922844,768000,55157,-6.85,5.98,7.18,7.18,769319665,7.52,7.52,769319665 +KODEX 코스닥150선물인버스,251340,17,3920,5,-45,-1.13,4920305,25572574,69000000,4920305,-1.13,19.24,7.13,7.13,19241145423,7.11,7.11,19241145423 +엑스페릭스,317770,18,5590,5,-760,-11.97,1790844,52492840,25358187,1790844,-11.97,3.41,7.06,7.06,10407204100,7.34,7.34,10407204100 +대성파인텍,104040,19,984,2,26,2.71,3320808,969635,47224987,3320808,2.71,342.48,7.03,7.03,3680518901,7.92,7.92,3680518901 +SOL 미국양자컴퓨팅TOP10,0023A0,20,9795,2,430,4.59,79695,173374,1200000,79695,4.59,45.97,6.64,6.64,779870715,6.63,6.63,779870715 +비큐AI,148780,21,1641,1,378,29.93,2081195,450665,31445725,2081195,29.93,461.81,6.62,6.62,3269410519,6.34,6.34,3269410519 +한텍,098070,22,42900,2,2250,5.54,699709,3279636,11121141,699709,5.54,21.33,6.29,6.29,29779240700,6.24,6.24,29779240700 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9435,2,240,2.61,122500,176962,2000000,122500,2.61,69.22,6.12,6.12,1155531318,6.12,6.12,1155531318 +아이스크림에듀,289010,24,4290,5,-185,-4.13,778260,2818256,12864037,778260,-4.13,27.61,6.05,6.05,3692155326,6.69,6.69,3692155326 +대원전선우,006345,25,4530,2,840,22.76,153877,18998,2621200,153877,22.76,809.96,5.87,5.87,654480716,5.51,5.51,654480716 +RISE 미국휴머노이드로봇,0036R0,26,9980,2,520,5.50,55687,131424,1000000,55687,5.50,42.37,5.57,5.57,555299300,5.56,5.56,555299300 +세림B&G,340440,27,1443,5,-148,-9.30,1564925,4876478,28378364,1564925,-9.30,32.09,5.51,5.51,2302123622,5.62,5.62,2302123622 +모헨즈,006920,28,4710,5,-125,-2.59,593120,7826160,10920000,593120,-2.59,7.58,5.43,5.43,2875509707,5.59,5.59,2875509707 +에스에너지,095910,29,1831,5,-294,-13.84,1058525,2761392,19643778,1058525,-13.84,38.33,5.39,5.39,2063013989,5.74,5.74,2063013989 +태양금속우,004105,30,6560,5,-440,-6.29,156433,1010956,3300000,156433,-6.29,15.47,4.74,4.74,1034620250,4.78,4.78,1034620250 diff --git a/top30/20250423/top30-avtr-20250423-092001.csv b/top30/20250423/top30-avtr-20250423-092001.csv new file mode 100644 index 000000000000..96a49192b493 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,8260,2,1590,23.84,10037085,5872778,15246000,10037085,23.84,170.91,65.83,65.83,79973005760,63.50,63.50,79973005760 +포바이포,389140,2,25750,5,-3150,-10.90,4274811,293798,11112735,4274811,-10.90,1455.02,38.47,38.47,120916768575,42.26,42.26,120916768575 +SDN,099220,3,1637,5,-32,-1.92,18106735,24044078,56171811,18106735,-1.92,75.31,32.23,32.23,31054904198,33.77,33.77,31054904198 +우듬지팜,403490,4,2185,2,165,8.17,12650309,50655720,45212464,12650309,8.17,24.97,27.98,27.98,27663004019,28.00,28.00,27663004019 +진영,285800,5,2955,2,325,12.36,4722508,1132770,17477270,4722508,12.36,416.90,27.02,27.02,13869352626,26.85,26.85,13869352626 +대원전선우,006345,6,4795,1,1105,29.95,681587,18998,2621200,681587,29.95,3587.68,26.00,26.00,3151148784,25.07,25.07,3151148784 +써니전자,004770,7,2230,2,268,13.66,9441875,3975550,36702884,9441875,13.66,237.50,25.73,25.73,21504101971,26.27,26.27,21504101971 +대원전선,006340,8,3215,2,560,21.09,16216141,1746034,74979175,16216141,21.09,928.74,21.63,21.63,49758279193,20.64,20.64,49758279193 +상지건설,042940,9,32150,5,-200,-0.62,858029,9665317,3981814,858029,-0.62,8.88,21.55,21.55,28117507025,21.96,21.96,28117507025 +에코바이오,038870,10,4815,5,-775,-13.86,2666463,8372169,14014949,2666463,-13.86,31.85,19.03,19.03,12904633974,19.12,19.12,12904633974 +브릿지바이오테라퓨틱스,288330,11,1328,2,64,5.06,9317104,76819544,52173036,9317104,5.06,12.13,17.86,17.86,12450452277,17.97,17.97,12450452277 +비큐AI,148780,12,1558,2,295,23.36,4717282,450665,31445725,4717282,23.36,1046.74,15.00,15.00,7481099317,15.27,15.27,7481099317 +계룡건설,013580,13,28100,5,-3200,-10.22,1319655,0,8930907,1319655,-10.22,0.00,14.78,14.78,37987477100,15.14,15.14,37987477100 +SOL 팔란티어미국채커버드콜혼합,0040X0,14,10090,2,310,3.17,104351,139578,800000,104351,3.17,74.76,13.04,13.04,1053206750,13.05,13.05,1053206750 +엑스페릭스,317770,15,5550,5,-800,-12.60,2929006,52492840,25358187,2929006,-12.60,5.58,11.55,11.55,16682543720,11.85,11.85,16682543720 +KODEX 골드선물인버스(H),280940,16,4490,2,160,3.70,72592,295820,650000,72592,3.70,24.54,11.17,11.17,323785195,11.09,11.09,323785195 +팬스타엔터프라이즈,054300,17,893,5,-136,-13.22,7450849,92477744,67006296,7450849,-13.22,8.06,11.12,11.12,6967312635,11.64,11.64,6967312635 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,18,10095,2,140,1.41,87914,196230,800000,87914,1.41,44.80,10.99,10.99,886877860,10.98,10.98,886877860 +KODEX 미국나스닥100선물인버스(H),409810,19,8510,5,-390,-4.38,198334,107484,1900000,198334,-4.38,184.52,10.44,10.44,1683197220,10.41,10.41,1683197220 +흥국화재우,000545,20,13140,5,-1160,-8.11,76760,922844,768000,76760,-8.11,8.32,9.99,9.99,1053795270,10.44,10.44,1053795270 +대성파인텍,104040,21,986,2,28,2.92,4433335,969635,47224987,4433335,2.92,457.22,9.39,9.39,4788940180,10.28,10.28,4788940180 +KODEX 코스닥150선물인버스,251340,22,3910,5,-55,-1.39,6201942,25572574,69000000,6201942,-1.39,24.25,8.99,8.99,24255515238,8.99,8.99,24255515238 +SOL 골드커버드콜액티브,0022T0,23,11130,5,-470,-4.05,161153,283986,1800000,161153,-4.05,56.75,8.95,8.95,1795723463,8.96,8.96,1795723463 +아이스크림에듀,289010,24,4640,2,165,3.69,1137657,2818256,12864037,1137657,3.69,40.37,8.84,8.84,5362936429,8.98,8.98,5362936429 +제룡산업,147830,25,6600,2,620,10.37,1754026,213902,20000000,1754026,10.37,820.01,8.77,8.77,11672124405,8.84,8.84,11672124405 +와이제이링크,209640,26,9950,1,2290,29.90,1222613,68511,14221573,1222613,29.90,1784.55,8.60,8.60,11995897950,8.48,8.48,11995897950 +RISE 미국휴머노이드로봇,0036R0,27,9935,2,475,5.02,85689,131424,1000000,85689,5.02,65.20,8.57,8.57,854644275,8.60,8.60,854644275 +모헨즈,006920,28,4915,2,80,1.65,912077,7826160,10920000,912077,1.65,11.65,8.35,8.35,4436981328,8.27,8.27,4436981328 +한텍,098070,29,41650,2,1000,2.46,917519,3279636,11121141,917519,2.46,27.98,8.25,8.25,38936957100,8.41,8.41,38936957100 +신한 인버스 2X 금 선물 ETN,Q500038,30,2220,2,200,9.90,75644,244697,1000000,75644,9.90,30.91,7.56,7.56,167630475,7.55,7.55,167630475 diff --git a/top30/20250423/top30-avtr-20250423-093001.csv b/top30/20250423/top30-avtr-20250423-093001.csv new file mode 100644 index 000000000000..ee9ed05b3f13 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,8120,2,1450,21.74,11741536,5872778,15246000,11741536,21.74,199.93,77.01,77.01,93906346530,75.85,75.85,93906346530 +SDN,099220,2,1766,2,97,5.81,29099009,24044078,56171811,29099009,5.81,121.02,51.80,51.80,49827438879,50.23,50.23,49827438879 +대원전선우,006345,3,4770,2,1080,29.27,1327425,18998,2621200,1327425,29.27,6987.18,50.64,50.64,6096223273,48.76,48.76,6096223273 +포바이포,389140,4,26350,5,-2550,-8.82,5151046,293798,11112735,5151046,-8.82,1753.26,46.35,46.35,143823191375,49.12,49.12,143823191375 +우듬지팜,403490,5,2075,2,55,2.72,15764643,50655720,45212464,15764643,2.72,31.12,34.87,34.87,34200782503,36.46,36.46,34200782503 +진영,285800,6,2640,2,10,0.38,5447831,1132770,17477270,5447831,0.38,480.93,31.17,31.17,15831293186,34.31,34.31,15831293186 +써니전자,004770,7,2185,2,223,11.37,10623105,3975550,36702884,10623105,11.37,267.21,28.94,28.94,24108042549,30.06,30.06,24108042549 +상지건설,042940,8,33150,2,800,2.47,1113589,9665317,3981814,1113589,2.47,11.52,27.97,27.97,36569658125,27.70,27.70,36569658125 +대원전선,006340,9,3085,2,430,16.20,20408959,1746034,74979175,20408959,16.20,1168.88,27.22,27.22,62740001962,27.12,27.12,62740001962 +에코바이오,038870,10,4790,5,-800,-14.31,2985923,8372169,14014949,2985923,-14.31,35.66,21.31,21.31,14438288995,21.51,21.51,14438288995 +브릿지바이오테라퓨틱스,288330,11,1318,2,54,4.27,10675960,76819544,52173036,10675960,4.27,13.90,20.46,20.46,14256909569,20.73,20.73,14256909569 +비큐AI,148780,12,1413,2,150,11.88,6348140,450665,31445725,6348140,11.88,1408.62,20.19,20.19,9839727440,22.15,22.15,9839727440 +계룡건설,013580,13,26550,5,-4750,-15.18,1611592,0,8930907,1611592,-15.18,0.00,18.05,18.05,45917530300,19.37,19.37,45917530300 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,14,10095,2,140,1.41,120003,196230,800000,120003,1.41,61.15,15.00,15.00,1210662370,14.99,14.99,1210662370 +엑스페릭스,317770,15,5330,5,-1020,-16.06,3796745,52492840,25358187,3796745,-16.06,7.23,14.97,14.97,21349725595,15.80,15.80,21349725595 +SKAI,357880,16,2750,2,415,17.77,4969600,2519122,33954019,4969600,17.77,197.28,14.64,14.64,13227863509,14.17,14.17,13227863509 +팬스타엔터프라이즈,054300,17,873,5,-156,-15.16,9460914,92477744,67006296,9460914,-15.16,10.23,14.12,14.12,8726495937,14.92,14.92,8726495937 +와이제이링크,209640,18,9420,2,1760,22.98,1998808,68511,14221573,1998808,22.98,2917.50,14.05,14.05,19491515620,14.55,14.55,19491515620 +모헨즈,006920,19,4945,2,110,2.28,1470739,7826160,10920000,1470739,2.28,18.79,13.47,13.47,7237452078,13.40,13.40,7237452078 +범한퓨얼셀,382900,20,16800,2,2180,14.91,1171633,69396,8761000,1171633,14.91,1688.33,13.37,13.37,20228256415,13.74,13.74,20228256415 +SOL 팔란티어미국채커버드콜혼합,0040X0,21,10100,2,320,3.27,106382,139578,800000,106382,3.27,76.22,13.30,13.30,1073725730,13.29,13.29,1073725730 +흥국화재우,000545,22,13060,5,-1240,-8.67,93392,922844,768000,93392,-8.67,10.12,12.16,12.16,1270723880,12.67,12.67,1270723880 +KODEX 골드선물인버스(H),280940,23,4480,2,150,3.46,75611,295820,650000,75611,3.46,25.56,11.63,11.63,337320140,11.58,11.58,337320140 +SOL 골드커버드콜액티브,0022T0,24,11155,5,-445,-3.84,193856,283986,1800000,193856,-3.84,68.26,10.77,10.77,2159532337,10.76,10.76,2159532337 +아이스크림에듀,289010,25,4750,2,275,6.15,1367779,2818256,12864037,1367779,6.15,48.53,10.63,10.63,6441158588,10.54,10.54,6441158588 +KODEX 미국나스닥100선물인버스(H),409810,26,8535,5,-365,-4.10,201320,107484,1900000,201320,-4.10,187.30,10.60,10.60,1708624405,10.54,10.54,1708624405 +KODEX 코스닥150선물인버스,251340,27,3915,5,-50,-1.26,7170237,25572574,69000000,7170237,-1.26,28.04,10.39,10.39,28044293931,10.38,10.38,28044293931 +제룡산업,147830,28,6400,2,420,7.02,2067913,213902,20000000,2067913,7.02,966.76,10.34,10.34,13694863415,10.70,10.70,13694863415 +3S,060310,29,2515,2,255,11.28,5334372,1204453,53059040,5334372,11.28,442.89,10.05,10.05,12999668199,9.74,9.74,12999668199 +대성파인텍,104040,30,978,2,20,2.09,4702620,969635,47224987,4702620,2.09,484.99,9.96,9.96,5053619351,10.94,10.94,5053619351 diff --git a/top30/20250423/top30-avtr-20250423-094001.csv b/top30/20250423/top30-avtr-20250423-094001.csv new file mode 100644 index 000000000000..54ffe24a0851 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7885,2,1215,18.22,13644598,5872778,15246000,13644598,18.22,232.34,89.50,89.50,109320714715,90.94,90.94,109320714715 +대원전선우,006345,2,4700,2,1010,27.37,1774183,18998,2621200,1774183,27.37,9338.79,67.69,67.69,8208468687,66.63,66.63,8208468687 +SDN,099220,3,1603,5,-66,-3.95,37887316,24044078,56171811,37887316,-3.95,157.57,67.45,67.45,64902576535,72.08,72.08,64902576535 +포바이포,389140,4,24150,5,-4750,-16.44,6403834,293798,11112735,6403834,-16.44,2179.67,57.63,57.63,175133463975,65.26,65.26,175133463975 +대원전선,006340,5,3110,2,455,17.14,27737256,1746034,74979175,27737256,17.14,1588.59,36.99,36.99,86066923876,36.91,36.91,86066923876 +우듬지팜,403490,6,2090,2,70,3.47,16559897,50655720,45212464,16559897,3.47,32.69,36.63,36.63,35866250712,37.96,37.96,35866250712 +진영,285800,7,2530,5,-100,-3.80,5710474,1132770,17477270,5710474,-3.80,504.12,32.67,32.67,16502522163,37.32,37.32,16502522163 +써니전자,004770,8,2135,2,173,8.82,11849381,3975550,36702884,11849381,8.82,298.06,32.28,32.28,26723921465,34.10,34.10,26723921465 +상지건설,042940,9,32800,2,450,1.39,1212302,9665317,3981814,1212302,1.39,12.54,30.45,30.45,39788942075,30.47,30.47,39788942075 +브릿지바이오테라퓨틱스,288330,10,1305,2,41,3.24,12074597,76819544,52173036,12074597,3.24,15.72,23.14,23.14,16079293858,23.62,23.62,16079293858 +비큐AI,148780,11,1375,2,112,8.87,7075116,450665,31445725,7075116,8.87,1569.93,22.50,22.50,10846717501,25.09,25.09,10846717501 +에코바이오,038870,12,4745,5,-845,-15.12,3150368,8372169,14014949,3150368,-15.12,37.63,22.48,22.48,15223884665,22.89,22.89,15223884665 +계룡건설,013580,13,26500,5,-4800,-15.34,1874452,0,8930907,1874452,-15.34,0.00,20.99,20.99,52899445575,22.35,22.35,52899445575 +바이오스마트,038460,14,3905,2,775,24.76,5407739,41970,26164438,5407739,24.76,9999.99,20.67,20.67,20761252701,20.32,20.32,20761252701 +SKAI,357880,15,2740,2,405,17.34,6487129,2519122,33954019,6487129,17.34,257.52,19.11,19.11,17402404689,18.71,18.71,17402404689 +엑스페릭스,317770,16,5220,5,-1130,-17.80,4708090,52492840,25358187,4708090,-17.80,8.97,18.57,18.57,26108317025,19.72,19.72,26108317025 +3S,060310,17,2655,2,395,17.48,9673790,1204453,53059040,9673790,17.48,803.17,18.23,18.23,24169168644,17.16,17.16,24169168644 +범한퓨얼셀,382900,18,16290,2,1670,11.42,1433575,69396,8761000,1433575,11.42,2065.79,16.36,16.36,24608218800,17.24,17.24,24608218800 +KODEX 골드선물인버스(H),280940,19,4490,2,160,3.70,103232,295820,650000,103232,3.70,34.90,15.88,15.88,461056870,15.80,15.80,461056870 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,20,10100,2,145,1.46,125822,196230,800000,125822,1.46,64.12,15.73,15.73,1269429800,15.71,15.71,1269429800 +팬스타엔터프라이즈,054300,21,885,5,-144,-13.99,10492214,92477744,67006296,10492214,-13.99,11.35,15.66,15.66,9642299633,16.26,16.26,9642299633 +와이제이링크,209640,22,9220,2,1560,20.37,2203308,68511,14221573,2203308,20.37,3215.99,15.49,15.49,21386473990,16.31,16.31,21386473990 +모헨즈,006920,23,4890,2,55,1.14,1605745,7826160,10920000,1605745,1.14,20.52,14.70,14.70,7902982450,14.80,14.80,7902982450 +SOL 팔란티어미국채커버드콜혼합,0040X0,24,10085,2,305,3.12,111779,139578,800000,111779,3.12,80.08,13.97,13.97,1128141625,13.98,13.98,1128141625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8265,2,200,2.48,76548,175061,550000,76548,2.48,43.73,13.92,13.92,632331885,13.91,13.91,632331885 +흥국화재우,000545,26,13050,5,-1250,-8.74,104407,922844,768000,104407,-8.74,11.31,13.59,13.59,1414999240,14.12,14.12,1414999240 +아이스크림에듀,289010,27,4825,2,350,7.82,1555492,2818256,12864037,1555492,7.82,55.19,12.09,12.09,7338496742,11.82,11.82,7338496742 +제룡산업,147830,28,6560,2,580,9.70,2413678,213902,20000000,2413678,9.70,1128.40,12.07,12.07,15959945175,12.16,12.16,15959945175 +KODEX 코스닥150선물인버스,251340,29,3920,5,-45,-1.13,7980168,25572574,69000000,7980168,-1.13,31.21,11.57,11.57,31218849691,11.54,11.54,31218849691 +SOL 골드커버드콜액티브,0022T0,30,11185,5,-415,-3.58,202108,283986,1800000,202108,-3.58,71.17,11.23,11.23,2251636227,11.18,11.18,2251636227 diff --git a/top30/20250423/top30-avtr-20250423-095001.csv b/top30/20250423/top30-avtr-20250423-095001.csv new file mode 100644 index 000000000000..3a457b5bbb99 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7980,2,1310,19.64,14514993,5872778,15246000,14514993,19.64,247.16,95.21,95.21,116192305515,95.50,95.50,116192305515 +대원전선우,006345,2,4775,2,1085,29.40,1966577,18998,2621200,1966577,29.40,9999.99,75.03,75.03,9119972677,72.87,72.87,9119972677 +SDN,099220,3,1616,5,-53,-3.18,39306366,24044078,56171811,39306366,-3.18,163.48,69.98,69.98,67180821771,74.01,74.01,67180821771 +포바이포,389140,4,25350,5,-3550,-12.28,7221404,293798,11112735,7221404,-12.28,2457.95,64.98,64.98,195176250475,69.28,69.28,195176250475 +대원전선,006340,5,3197,2,542,20.41,30741003,1746034,74979175,30741003,20.41,1760.62,41.00,41.00,95556224923,39.86,39.86,95556224923 +우듬지팜,403490,6,2030,2,10,0.50,17485588,50655720,45212464,17485588,0.50,34.52,38.67,38.67,37755129377,41.14,41.14,37755129377 +3S,060310,7,2685,2,425,18.81,18764427,1204453,53059040,18764427,18.81,1557.92,35.37,35.37,49258431153,34.58,34.58,49258431153 +진영,285800,8,2475,5,-155,-5.89,5966429,1132770,17477270,5966429,-5.89,526.71,34.14,34.14,17138519455,39.62,39.62,17138519455 +써니전자,004770,9,2100,2,138,7.03,12192044,3975550,36702884,12192044,7.03,306.68,33.22,33.22,27452082095,35.62,35.62,27452082095 +상지건설,042940,10,32200,5,-150,-0.46,1295165,9665317,3981814,1295165,-0.46,13.40,32.53,32.53,42483680275,33.13,33.13,42483680275 +바이오스마트,038460,11,4065,1,935,29.87,8260970,41970,26164438,8260970,29.87,9999.99,31.57,31.57,32154922097,30.23,30.23,32154922097 +브릿지바이오테라퓨틱스,288330,12,1320,2,56,4.43,12789346,76819544,52173036,12789346,4.43,16.65,24.51,24.51,17020851765,24.72,24.72,17020851765 +비큐AI,148780,13,1339,2,76,6.02,7664164,450665,31445725,7664164,6.02,1700.63,24.37,24.37,11640213773,27.65,27.65,11640213773 +에코바이오,038870,14,4755,5,-835,-14.94,3296177,8372169,14014949,3296177,-14.94,39.37,23.52,23.52,15913681561,23.88,23.88,15913681561 +계룡건설,013580,15,26300,5,-5000,-15.97,2086768,0,8930907,2086768,-15.97,0.00,23.37,23.37,58406256075,24.87,24.87,58406256075 +KODEX 골드선물인버스(H),280940,16,4485,2,155,3.58,142020,295820,650000,142020,3.58,48.01,21.85,21.85,635143910,21.79,21.79,635143910 +SKAI,357880,17,2675,2,340,14.56,7176942,2519122,33954019,7176942,14.56,284.90,21.14,21.14,19273491711,21.22,21.22,19273491711 +엑스페릭스,317770,18,5190,5,-1160,-18.27,5267179,52492840,25358187,5267179,-18.27,10.03,20.77,20.77,28990819485,22.03,22.03,28990819485 +모헨즈,006920,19,4930,2,95,1.96,2245882,7826160,10920000,2245882,1.96,28.70,20.57,20.57,11142522505,20.70,20.70,11142522505 +심플랫폼,444530,20,14880,2,460,3.19,1152962,1211036,6241227,1152962,3.19,95.20,18.47,18.47,17475315210,18.82,18.82,17475315210 +범한퓨얼셀,382900,21,16120,2,1500,10.26,1526628,69396,8761000,1526628,10.26,2199.88,17.43,17.43,26116525310,18.49,18.49,26116525310 +팬스타엔터프라이즈,054300,22,885,5,-144,-13.99,11197321,92477744,67006296,11197321,-13.99,12.11,16.71,16.71,10258785319,17.30,17.30,10258785319 +제룡산업,147830,23,6810,2,830,13.88,3302465,213902,20000000,3302465,13.88,1543.92,16.51,16.51,21971141740,16.13,16.13,21971141740 +와이제이링크,209640,24,9340,2,1680,21.93,2296297,68511,14221573,2296297,21.93,3351.72,16.15,16.15,22252739120,16.75,16.75,22252739120 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10100,2,145,1.46,129104,196230,800000,129104,1.46,65.79,16.14,16.14,1302574724,16.12,16.12,1302574724 +대한제당,001790,26,3845,2,290,8.16,13289987,21737988,89696580,13289987,8.16,61.14,14.82,14.82,50601072733,14.67,14.67,50601072733 +흥국화재우,000545,27,12970,5,-1330,-9.30,111983,922844,768000,111983,-9.30,12.13,14.58,14.58,1513292150,15.19,15.19,1513292150 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10100,2,320,3.27,114398,139578,800000,114398,3.27,81.96,14.30,14.30,1154544055,14.29,14.29,1154544055 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8255,2,190,2.36,76576,175061,550000,76576,2.36,43.74,13.92,13.92,632563155,13.93,13.93,632563155 +아이스크림에듀,289010,30,4665,2,190,4.25,1706110,2818256,12864037,1706110,4.25,60.54,13.26,13.26,8052138369,13.42,13.42,8052138369 diff --git a/top30/20250423/top30-avtr-20250423-100001.csv b/top30/20250423/top30-avtr-20250423-100001.csv new file mode 100644 index 000000000000..70a0f0f59b0f --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7700,2,1030,15.44,15551481,5872778,15246000,15551481,15.44,264.81,102.00,102.00,124350107365,105.93,105.93,124350107365 +대원전선우,006345,2,4725,2,1035,28.05,2224248,18998,2621200,2224248,28.05,9999.99,84.86,84.86,10350222307,83.57,83.57,10350222307 +KODEX 골드선물인버스(H),280940,3,4480,2,150,3.46,487557,295820,650000,487557,3.46,164.82,75.01,75.01,2183262795,74.97,74.97,2183262795 +SDN,099220,4,1587,5,-82,-4.91,40262064,24044078,56171811,40262064,-4.91,167.45,71.68,71.68,68714005544,77.08,77.08,68714005544 +포바이포,389140,5,25950,5,-2950,-10.21,7872261,293798,11112735,7872261,-10.21,2679.48,70.84,70.84,211959257825,73.50,73.50,211959257825 +대원전선,006340,6,3122,2,467,17.59,33280329,1746034,74979175,33280329,17.59,1906.05,44.39,44.39,103604680071,44.26,44.26,103604680071 +3S,060310,7,2595,2,335,14.82,21617714,1204453,53059040,21617714,14.82,1794.82,40.74,40.74,56812214633,41.26,41.26,56812214633 +우듬지팜,403490,8,2020,3,0,0.00,17884781,50655720,45212464,17884781,0.00,35.31,39.56,39.56,38563817203,42.23,42.23,38563817203 +상지건설,042940,9,31800,5,-550,-1.70,1413304,9665317,3981814,1413304,-1.70,14.62,35.49,35.49,46250457700,36.53,36.53,46250457700 +진영,285800,10,2495,5,-135,-5.13,6087660,1132770,17477270,6087660,-5.13,537.41,34.83,34.83,17438419085,39.99,39.99,17438419085 +써니전자,004770,11,2117,2,155,7.90,12623933,3975550,36702884,12623933,7.90,317.54,34.39,34.39,28371568352,36.51,36.51,28371568352 +바이오스마트,038460,12,4030,2,900,28.75,8992780,41970,26164438,8992780,28.75,9999.99,34.37,34.37,35115482837,33.30,33.30,35115482837 +브릿지바이오테라퓨틱스,288330,13,1329,2,65,5.14,16928096,76819544,52173036,16928096,5.14,22.04,32.45,32.45,22617616643,32.62,32.62,22617616643 +비큐AI,148780,14,1390,2,127,10.06,7840531,450665,31445725,7840531,10.06,1739.77,24.93,24.93,11879954449,27.18,27.18,11879954449 +에코바이오,038870,15,4815,5,-775,-13.86,3448521,8372169,14014949,3448521,-13.86,41.19,24.61,24.61,16646653423,24.67,24.67,16646653423 +계룡건설,013580,16,26400,5,-4900,-15.65,2191422,0,8930907,2191422,-15.65,0.00,24.54,24.54,61175185925,25.95,25.95,61175185925 +모헨즈,006920,17,4970,2,135,2.79,2532023,7826160,10920000,2532023,2.79,32.35,23.19,23.19,12582323850,23.18,23.18,12582323850 +엑스페릭스,317770,18,5080,5,-1270,-20.00,5775403,52492840,25358187,5775403,-20.00,11.00,22.78,22.78,31610759150,24.54,24.54,31610759150 +SKAI,357880,19,2655,2,320,13.70,7449805,2519122,33954019,7449805,13.70,295.73,21.94,21.94,20007925784,22.19,22.19,20007925784 +심플랫폼,444530,20,14860,2,440,3.05,1288672,1211036,6241227,1288672,3.05,106.41,20.65,20.65,19482914170,21.01,21.01,19482914170 +대한제당,001790,21,3945,2,390,10.97,18482978,21737988,89696580,18482978,10.97,85.03,20.61,20.61,71214029291,20.13,20.13,71214029291 +제룡산업,147830,22,6530,2,550,9.20,3793070,213902,20000000,3793070,9.20,1773.27,18.97,18.97,25250265260,19.33,19.33,25250265260 +범한퓨얼셀,382900,23,15790,2,1170,8.00,1601685,69396,8761000,1601685,8.00,2308.04,18.28,18.28,27312568450,19.74,19.74,27312568450 +와이제이링크,209640,24,9610,2,1950,25.46,2529507,68511,14221573,2529507,25.46,3692.12,17.79,17.79,24475950885,17.91,17.91,24475950885 +팬스타엔터프라이즈,054300,25,885,5,-144,-13.99,11793952,92477744,67006296,11793952,-13.99,12.75,17.60,17.60,10788334752,18.19,18.19,10788334752 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10095,2,140,1.41,136774,196230,800000,136774,1.41,69.70,17.10,17.10,1380036879,17.09,17.09,1380036879 +흥국화재우,000545,27,12830,5,-1470,-10.28,124007,922844,768000,124007,-10.28,13.44,16.15,16.15,1668346480,16.93,16.93,1668346480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8275,2,210,2.60,88033,175061,550000,88033,2.60,50.29,16.01,16.01,727332945,15.98,15.98,727332945 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10090,2,310,3.17,116210,139578,800000,116210,3.17,83.26,14.53,14.53,1172838185,14.53,14.53,1172838185 +아이스크림에듀,289010,30,4700,2,225,5.03,1809642,2818256,12864037,1809642,5.03,64.21,14.07,14.07,8541897364,14.13,14.13,8541897364 diff --git a/top30/20250423/top30-avtr-20250423-101001.csv b/top30/20250423/top30-avtr-20250423-101001.csv new file mode 100644 index 000000000000..012d2fe982aa --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7600,2,930,13.94,16338343,5872778,15246000,16338343,13.94,278.20,107.16,107.16,130386518910,112.53,112.53,130386518910 +대원전선우,006345,2,4690,2,1000,27.10,2378832,18998,2621200,2378832,27.10,9999.99,90.75,90.75,11075318784,90.09,90.09,11075318784 +KODEX 골드선물인버스(H),280940,3,4485,2,155,3.58,494083,295820,650000,494083,3.58,167.02,76.01,76.01,2212493245,75.89,75.89,2212493245 +포바이포,389140,4,24900,5,-4000,-13.84,8195435,293798,11112735,8195435,-13.84,2789.48,73.75,73.75,220163528825,79.57,79.57,220163528825 +SDN,099220,5,1568,5,-101,-6.05,40898253,24044078,56171811,40898253,-6.05,170.10,72.81,72.81,69718140126,79.16,79.16,69718140126 +대원전선,006340,6,3090,2,435,16.38,34803232,1746034,74979175,34803232,16.38,1993.27,46.42,46.42,108346581730,46.76,46.76,108346581730 +3S,060310,7,2595,2,335,14.82,23578844,1204453,53059040,23578844,14.82,1957.64,44.44,44.44,61897898731,44.96,44.96,61897898731 +우듬지팜,403490,8,1980,5,-40,-1.98,18678892,50655720,45212464,18678892,-1.98,36.87,41.31,41.31,40151460247,44.85,44.85,40151460247 +상지건설,042940,9,31600,5,-750,-2.32,1467052,9665317,3981814,1467052,-2.32,15.18,36.84,36.84,47964700525,38.12,38.12,47964700525 +바이오스마트,038460,10,4065,1,935,29.87,9579396,41970,26164438,9579396,29.87,9999.99,36.61,36.61,37495247043,35.25,35.25,37495247043 +진영,285800,11,2575,5,-55,-2.09,6270442,1132770,17477270,6270442,-2.09,553.55,35.88,35.88,17910176295,39.80,39.80,17910176295 +써니전자,004770,12,2160,2,198,10.09,12815196,3975550,36702884,12815196,10.09,322.35,34.92,34.92,28780074265,36.30,36.30,28780074265 +브릿지바이오테라퓨틱스,288330,13,1321,2,57,4.51,17543248,76819544,52173036,17543248,4.51,22.84,33.63,33.63,23432973798,34.00,34.00,23432973798 +대한제당,001790,14,4050,2,495,13.92,25568718,21737988,89696580,25568718,13.92,117.62,28.51,28.51,100021300931,27.53,27.53,100021300931 +모헨즈,006920,15,5080,2,245,5.07,2889244,7826160,10920000,2889244,5.07,36.92,26.46,26.46,14396247820,25.95,25.95,14396247820 +비큐AI,148780,16,1383,2,120,9.50,8069145,450665,31445725,8069145,9.50,1790.50,25.66,25.66,12196608178,28.04,28.04,12196608178 +에코바이오,038870,17,4815,5,-775,-13.86,3590683,8372169,14014949,3590683,-13.86,42.89,25.62,25.62,17333765643,25.69,25.69,17333765643 +계룡건설,013580,18,26100,5,-5200,-16.61,2258592,0,8930907,2258592,-16.61,0.00,25.29,25.29,62930147925,27.00,27.00,62930147925 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8265,2,200,2.48,134281,175061,550000,134281,2.48,76.71,24.41,24.41,1109992715,24.42,24.42,1109992715 +엑스페릭스,317770,20,5120,5,-1230,-19.37,6169284,52492840,25358187,6169284,-19.37,11.75,24.33,24.33,33608798700,25.89,25.89,33608798700 +SKAI,357880,21,2665,2,330,14.13,7812204,2519122,33954019,7812204,14.13,310.12,23.01,23.01,20969117394,23.17,23.17,20969117394 +심플랫폼,444530,22,14810,2,390,2.70,1334388,1211036,6241227,1334388,2.70,110.19,21.38,21.38,20161426770,21.81,21.81,20161426770 +제룡산업,147830,23,6360,2,380,6.35,3938983,213902,20000000,3938983,6.35,1841.49,19.69,19.69,26191824515,20.59,20.59,26191824515 +KODEX 미국휴머노이드로봇,0038A0,24,9597,2,442,4.83,572787,1497073,3000000,572787,4.83,38.26,19.09,19.09,5491663505,19.07,19.07,5491663505 +범한퓨얼셀,382900,25,15920,2,1300,8.89,1652280,69396,8761000,1652280,8.89,2380.94,18.86,18.86,28120571825,20.16,20.16,28120571825 +팬스타엔터프라이즈,054300,26,866,5,-163,-15.84,12546835,92477744,67006296,12546835,-15.84,13.57,18.72,18.72,11443212751,19.72,19.72,11443212751 +와이제이링크,209640,27,9480,2,1820,23.76,2647852,68511,14221573,2647852,23.76,3864.86,18.62,18.62,25602400200,18.99,18.99,25602400200 +흥국화재우,000545,28,12330,5,-1970,-13.78,142130,922844,768000,142130,-13.78,15.40,18.51,18.51,1895374770,20.02,20.02,1895374770 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10100,2,145,1.46,145535,196230,800000,145535,1.46,74.17,18.19,18.19,1468540839,18.18,18.18,1468540839 +아이스크림에듀,289010,30,4840,2,365,8.16,2327393,2818256,12864037,2327393,8.16,82.58,18.09,18.09,11076623888,17.79,17.79,11076623888 diff --git a/top30/20250423/top30-avtr-20250423-102001.csv b/top30/20250423/top30-avtr-20250423-102001.csv new file mode 100644 index 000000000000..714e57b178d4 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7570,2,900,13.49,16650724,5872778,15246000,16650724,13.49,283.52,109.21,109.21,132761700765,115.03,115.03,132761700765 +대원전선우,006345,2,4610,2,920,24.93,2501513,18998,2621200,2501513,24.93,9999.99,95.43,95.43,11645961665,96.38,96.38,11645961665 +포바이포,389140,3,24550,5,-4350,-15.05,8768123,293798,11112735,8768123,-15.05,2984.41,78.90,78.90,234001545650,85.77,85.77,234001545650 +KODEX 골드선물인버스(H),280940,4,4480,2,150,3.46,495449,295820,650000,495449,3.46,167.48,76.22,76.22,2218606825,76.19,76.19,2218606825 +SDN,099220,5,1551,5,-118,-7.07,41705103,24044078,56171811,41705103,-7.07,173.45,74.25,74.25,70974074015,81.46,81.46,70974074015 +대원전선,006340,6,3065,2,410,15.44,35847395,1746034,74979175,35847395,15.44,2053.08,47.81,47.81,111565578627,48.55,48.55,111565578627 +3S,060310,7,2525,2,265,11.73,24352113,1204453,53059040,24352113,11.73,2021.84,45.90,45.90,63876930010,47.68,47.68,63876930010 +우듬지팜,403490,8,2020,3,0,0.00,18938891,50655720,45212464,18938891,0.00,37.39,41.89,41.89,40668394211,44.53,44.53,40668394211 +진영,285800,9,2750,2,120,4.56,6994993,1132770,17477270,6994993,4.56,617.51,40.02,40.02,19908895730,41.42,41.42,19908895730 +상지건설,042940,10,31050,5,-1300,-4.02,1543122,9665317,3981814,1543122,-4.02,15.97,38.75,38.75,50356436350,40.73,40.73,50356436350 +바이오스마트,038460,11,4065,1,935,29.87,9638800,41970,26164438,9638800,29.87,9999.99,36.84,36.84,37736724303,35.48,35.48,37736724303 +써니전자,004770,12,2145,2,183,9.33,13068385,3975550,36702884,13068385,9.33,328.72,35.61,35.61,29321495212,37.24,37.24,29321495212 +브릿지바이오테라퓨틱스,288330,13,1322,2,58,4.59,18058400,76819544,52173036,18058400,4.59,23.51,34.61,34.61,24111990780,34.96,34.96,24111990780 +대한제당,001790,14,3870,2,315,8.86,30626457,21737988,89696580,30626457,8.86,140.89,34.14,34.14,120014380807,34.57,34.57,120014380807 +대동기어,008830,15,23700,2,1800,8.22,2662209,7950884,8987520,2662209,8.22,33.48,29.62,29.62,60211526125,28.27,28.27,60211526125 +아이스크림에듀,289010,16,4915,2,440,9.83,3763915,2818256,12864037,3763915,9.83,133.55,29.26,29.26,18391442978,29.09,29.09,18391442978 +모헨즈,006920,17,4950,2,115,2.38,3190556,7826160,10920000,3190556,2.38,40.77,29.22,29.22,15913167576,29.44,29.44,15913167576 +계룡건설,013580,18,25700,5,-5600,-17.89,2419927,0,8930907,2419927,-17.89,0.00,27.10,27.10,67027456125,29.20,29.20,67027456125 +엑스페릭스,317770,19,5020,5,-1330,-20.94,6855775,52492840,25358187,6855775,-20.94,13.06,27.04,27.04,37045212796,29.10,29.10,37045212796 +에코바이오,038870,20,4765,5,-825,-14.76,3691761,8372169,14014949,3691761,-14.76,44.10,26.34,26.34,17816914115,26.68,26.68,17816914115 +비큐AI,148780,21,1379,2,116,9.18,8141001,450665,31445725,8141001,9.18,1806.44,25.89,25.89,12295439234,28.35,28.35,12295439234 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8265,2,200,2.48,137281,175061,550000,137281,2.48,78.42,24.96,24.96,1134797715,24.96,24.96,1134797715 +SKAI,357880,23,2595,2,260,11.13,8148007,2519122,33954019,8148007,11.13,323.45,24.00,24.00,21848553857,24.80,24.80,21848553857 +심플랫폼,444530,24,14500,2,80,0.55,1413945,1211036,6241227,1413945,0.55,116.75,22.65,22.65,21322699230,23.56,23.56,21322699230 +흥국화재우,000545,25,12150,5,-2150,-15.03,169930,922844,768000,169930,-15.03,18.41,22.13,22.13,2233720740,23.94,23.94,2233720740 +팬스타엔터프라이즈,054300,26,846,5,-183,-17.78,14502675,92477744,67006296,14502675,-17.78,15.68,21.64,21.64,13099001487,23.11,23.11,13099001487 +KODEX 미국휴머노이드로봇,0038A0,27,9605,2,450,4.92,647322,1497073,3000000,647322,4.92,43.24,21.58,21.58,6206929466,21.54,21.54,6206929466 +범한퓨얼셀,382900,28,16670,2,2050,14.02,1826021,69396,8761000,1826021,14.02,2631.31,20.84,20.84,30983439970,21.21,21.21,30983439970 +제룡산업,147830,29,6270,2,290,4.85,4028728,213902,20000000,4028728,4.85,1883.45,20.14,20.14,26756558195,21.34,21.34,26756558195 +와이제이링크,209640,30,9440,2,1780,23.24,2708737,68511,14221573,2708737,23.24,3953.73,19.05,19.05,26179504205,19.50,19.50,26179504205 diff --git a/top30/20250423/top30-avtr-20250423-103001.csv b/top30/20250423/top30-avtr-20250423-103001.csv new file mode 100644 index 000000000000..cb6d703257c7 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7710,2,1040,15.59,16960055,5872778,15246000,16960055,15.59,288.79,111.24,111.24,135136217720,114.96,114.96,135136217720 +대원전선우,006345,2,4677,2,987,26.75,2593550,18998,2621200,2593550,26.75,9999.99,98.95,98.95,12073135459,98.48,98.48,12073135459 +포바이포,389140,3,24750,5,-4150,-14.36,9074172,293798,11112735,9074172,-14.36,3088.58,81.66,81.66,241595032075,87.84,87.84,241595032075 +KODEX 골드선물인버스(H),280940,4,4475,2,145,3.35,497240,295820,650000,497240,3.35,168.09,76.50,76.50,2226625525,76.55,76.55,2226625525 +SDN,099220,5,1587,5,-82,-4.91,42255375,24044078,56171811,42255375,-4.91,175.74,75.23,75.23,71836312602,80.58,80.58,71836312602 +진영,285800,6,2815,2,185,7.03,9594197,1132770,17477270,9594197,7.03,846.97,54.90,54.90,27666529584,56.23,56.23,27666529584 +대원전선,006340,7,3065,2,410,15.44,36640598,1746034,74979175,36640598,15.44,2098.50,48.87,48.87,113998330604,49.61,49.61,113998330604 +3S,060310,8,2540,2,280,12.39,25056145,1204453,53059040,25056145,12.39,2080.29,47.22,47.22,65662241859,48.72,48.72,65662241859 +우듬지팜,403490,9,2030,2,10,0.50,19297126,50655720,45212464,19297126,0.50,38.09,42.68,42.68,41396167334,45.10,45.10,41396167334 +상지건설,042940,10,31400,5,-950,-2.94,1622738,9665317,3981814,1622738,-2.94,16.79,40.75,40.75,52829506900,42.25,42.25,52829506900 +써니전자,004770,11,2210,2,248,12.64,14492483,3975550,36702884,14492483,12.64,364.54,39.49,39.49,32464516626,40.02,40.02,32464516626 +대동기어,008830,12,23250,2,1350,6.16,3485834,7950884,8987520,3485834,6.16,43.84,38.79,38.79,79402661850,38.00,38.00,79402661850 +바이오스마트,038460,13,4065,1,935,29.87,9645493,41970,26164438,9645493,29.87,9999.99,36.86,36.86,37763931348,35.51,35.51,37763931348 +대한제당,001790,14,3845,2,290,8.16,32590226,21737988,89696580,32590226,8.16,149.92,36.33,36.33,127571563006,36.99,36.99,127571563006 +브릿지바이오테라퓨틱스,288330,15,1309,2,45,3.56,18512543,76819544,52173036,18512543,3.56,24.10,35.48,35.48,24710266057,36.18,36.18,24710266057 +아이스크림에듀,289010,16,4790,2,315,7.04,4075791,2818256,12864037,4075791,7.04,144.62,31.68,31.68,19895309428,32.29,32.29,19895309428 +모헨즈,006920,17,4850,2,15,0.31,3414506,7826160,10920000,3414506,0.31,43.63,31.27,31.27,17011870156,32.12,32.12,17011870156 +엑스페릭스,317770,18,5060,5,-1290,-20.31,7182767,52492840,25358187,7182767,-20.31,13.68,28.33,28.33,38695947731,30.16,30.16,38695947731 +계룡건설,013580,19,25550,5,-5750,-18.37,2467575,0,8930907,2467575,-18.37,0.00,27.63,27.63,68256196525,29.91,29.91,68256196525 +에코바이오,038870,20,4800,5,-790,-14.13,3737518,8372169,14014949,3737518,-14.13,44.64,26.67,26.67,18036287139,26.81,26.81,18036287139 +비큐AI,148780,21,1359,2,96,7.60,8249997,450665,31445725,8249997,7.60,1830.63,26.24,26.24,12443879363,29.12,29.12,12443879363 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8265,2,200,2.48,137281,175061,550000,137281,2.48,78.42,24.96,24.96,1134797715,24.96,24.96,1134797715 +SKAI,357880,23,2625,2,290,12.42,8393475,2519122,33954019,8393475,12.42,333.19,24.72,24.72,22485031358,25.23,25.23,22485031358 +범한퓨얼셀,382900,24,16490,2,1870,12.79,2122807,69396,8761000,2122807,12.79,3058.98,24.23,24.23,36010545160,24.93,24.93,36010545160 +흥국화재우,000545,25,12410,5,-1890,-13.22,185936,922844,768000,185936,-13.22,20.15,24.21,24.21,2429098770,25.49,25.49,2429098770 +심플랫폼,444530,26,14710,2,290,2.01,1433934,1211036,6241227,1433934,2.01,118.41,22.98,22.98,21615605500,23.54,23.54,21615605500 +팬스타엔터프라이즈,054300,27,842,5,-187,-18.17,14993297,92477744,67006296,14993297,-18.17,16.21,22.38,22.38,13515864957,23.96,23.96,13515864957 +KODEX 미국휴머노이드로봇,0038A0,28,9595,2,440,4.81,655741,1497073,3000000,655741,4.81,43.80,21.86,21.86,6287776140,21.84,21.84,6287776140 +제룡산업,147830,29,6260,2,280,4.68,4057351,213902,20000000,4057351,4.68,1896.83,20.29,20.29,26936069770,21.51,21.51,26936069770 +에스퓨얼셀,288620,30,11210,1,2580,29.90,1364489,61186,6979316,1364489,29.90,2230.07,19.55,19.55,14532606590,18.57,18.57,14532606590 diff --git a/top30/20250423/top30-avtr-20250423-104001.csv b/top30/20250423/top30-avtr-20250423-104001.csv new file mode 100644 index 000000000000..e91ed72b751c --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7760,2,1090,16.34,17637120,5872778,15246000,17637120,16.34,300.32,115.68,115.68,140409877660,118.68,118.68,140409877660 +대원전선우,006345,2,4635,2,945,25.61,2688004,18998,2621200,2688004,25.61,9999.99,102.55,102.55,12515885206,103.02,103.02,12515885206 +포바이포,389140,3,24450,5,-4450,-15.40,9291409,293798,11112735,9291409,-15.40,3162.52,83.61,83.61,246865709450,90.86,90.86,246865709450 +KODEX 골드선물인버스(H),280940,4,4480,2,150,3.46,497944,295820,650000,497944,3.46,168.33,76.61,76.61,2229779175,76.57,76.57,2229779175 +SDN,099220,5,1575,5,-94,-5.63,42674203,24044078,56171811,42674203,-5.63,177.48,75.97,75.97,72499406787,81.95,81.95,72499406787 +진영,285800,6,2685,2,55,2.09,10345603,1132770,17477270,10345603,2.09,913.30,59.19,59.19,29764310192,63.43,63.43,29764310192 +대동기어,008830,7,24700,2,2800,12.79,4650504,7950884,8987520,4650504,12.79,58.49,51.74,51.74,107412013850,48.39,48.39,107412013850 +대원전선,006340,8,3060,2,405,15.25,37306501,1746034,74979175,37306501,15.25,2136.64,49.76,49.76,116050267789,50.58,50.58,116050267789 +3S,060310,9,2530,2,270,11.95,26395741,1204453,53059040,26395741,11.95,2191.51,49.75,49.75,69109035829,51.48,51.48,69109035829 +우듬지팜,403490,10,2015,5,-5,-0.25,19536496,50655720,45212464,19536496,-0.25,38.57,43.21,43.21,41877047657,45.97,45.97,41877047657 +상지건설,042940,11,31150,5,-1200,-3.71,1645086,9665317,3981814,1645086,-3.71,17.02,41.31,41.31,53528672100,43.16,43.16,53528672100 +써니전자,004770,12,2150,2,188,9.58,15099675,3975550,36702884,15099675,9.58,379.81,41.14,41.14,33789617105,42.82,42.82,33789617105 +대한제당,001790,13,3795,2,240,6.75,33621278,21737988,89696580,33621278,6.75,154.67,37.48,37.48,131500264745,38.63,38.63,131500264745 +바이오스마트,038460,14,4065,1,935,29.87,9668500,41970,26164438,9668500,29.87,9999.99,36.95,36.95,37857454803,35.59,35.59,37857454803 +브릿지바이오테라퓨틱스,288330,15,1315,2,51,4.03,18988216,76819544,52173036,18988216,4.03,24.72,36.39,36.39,25332108639,36.92,36.92,25332108639 +아이스크림에듀,289010,16,4760,2,285,6.37,4175946,2818256,12864037,4175946,6.37,148.17,32.46,32.46,20373953520,33.27,33.27,20373953520 +모헨즈,006920,17,4845,2,10,0.21,3473640,7826160,10920000,3473640,0.21,44.38,31.81,31.81,17299394656,32.70,32.70,17299394656 +엑스페릭스,317770,18,4990,5,-1360,-21.42,7420273,52492840,25358187,7420273,-21.42,14.14,29.26,29.26,39885662013,31.52,31.52,39885662013 +계룡건설,013580,19,25650,5,-5650,-18.05,2526348,0,8930907,2526348,-18.05,0.00,28.29,28.29,69764989950,30.45,30.45,69764989950 +에코바이오,038870,20,4830,5,-760,-13.60,3813788,8372169,14014949,3813788,-13.60,45.55,27.21,27.21,18404838479,27.19,27.19,18404838479 +비큐AI,148780,21,1354,2,91,7.21,8346113,450665,31445725,8346113,7.21,1851.96,26.54,26.54,12574371209,29.53,29.53,12574371209 +SKAI,357880,22,2605,2,270,11.56,8702582,2519122,33954019,8702582,11.56,345.46,25.63,25.63,23304800733,26.35,26.35,23304800733 +범한퓨얼셀,382900,23,16350,2,1730,11.83,2234163,69396,8761000,2234163,11.83,3219.44,25.50,25.50,37838195745,26.42,26.42,37838195745 +흥국화재우,000545,24,12300,5,-2000,-13.99,193544,922844,768000,193544,-13.99,20.97,25.20,25.20,2522545820,26.70,26.70,2522545820 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8270,2,205,2.54,137284,175061,550000,137284,2.54,78.42,24.96,24.96,1134822525,24.95,24.95,1134822525 +에스퓨얼셀,288620,26,11210,1,2580,29.90,1655897,61186,6979316,1655897,29.90,2706.33,23.73,23.73,17789809990,22.74,22.74,17789809990 +팬스타엔터프라이즈,054300,27,828,5,-201,-19.53,15725553,92477744,67006296,15725553,-19.53,17.00,23.47,23.47,14124492050,25.46,25.46,14124492050 +심플랫폼,444530,28,14720,2,300,2.08,1449202,1211036,6241227,1449202,2.08,119.67,23.22,23.22,21839524800,23.77,23.77,21839524800 +KODEX 미국휴머노이드로봇,0038A0,29,9570,2,415,4.53,680920,1497073,3000000,680920,4.53,45.48,22.70,22.70,6528954505,22.74,22.74,6528954505 +제룡산업,147830,30,6330,2,350,5.85,4099762,213902,20000000,4099762,5.85,1916.65,20.50,20.50,27204826385,21.49,21.49,27204826385 diff --git a/top30/20250423/top30-avtr-20250423-105001.csv b/top30/20250423/top30-avtr-20250423-105001.csv new file mode 100644 index 000000000000..ec10a3dedd01 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7890,2,1220,18.29,18133120,5872778,15246000,18133120,18.29,308.77,118.94,118.94,144301240120,119.96,119.96,144301240120 +대원전선우,006345,2,4650,2,960,26.02,2726811,18998,2621200,2726811,26.02,9999.99,104.03,104.03,12696749801,104.17,104.17,12696749801 +포바이포,389140,3,24350,5,-4550,-15.74,9408028,293798,11112735,9408028,-15.74,3202.21,84.66,84.66,249714586750,92.28,92.28,249714586750 +KODEX 골드선물인버스(H),280940,4,4465,2,135,3.12,500473,295820,650000,500473,3.12,169.18,77.00,77.00,2241078025,77.22,77.22,2241078025 +SDN,099220,5,1588,5,-81,-4.85,43028690,24044078,56171811,43028690,-4.85,178.96,76.60,76.60,73056090545,81.90,81.90,73056090545 +대동기어,008830,6,23450,2,1550,7.08,5619285,7950884,8987520,5619285,7.08,70.67,62.52,62.52,130695522300,62.01,62.01,130695522300 +진영,285800,7,2630,3,0,0.00,10709305,1132770,17477270,10709305,0.00,945.41,61.28,61.28,30733463319,66.86,66.86,30733463319 +3S,060310,8,2465,2,205,9.07,27571655,1204453,53059040,27571655,9.07,2289.14,51.96,51.96,72027032944,55.07,55.07,72027032944 +대원전선,006340,9,3075,2,420,15.82,37635109,1746034,74979175,37635109,15.82,2155.46,50.19,50.19,117059766641,50.77,50.77,117059766641 +에코바이오,038870,10,5110,5,-480,-8.59,6263558,8372169,14014949,6263558,-8.59,74.81,44.69,44.69,30902101251,43.15,43.15,30902101251 +우듬지팜,403490,11,1988,5,-32,-1.58,19713372,50655720,45212464,19713372,-1.58,38.92,43.60,43.60,42229827171,46.98,46.98,42229827171 +상지건설,042940,12,31150,5,-1200,-3.71,1676153,9665317,3981814,1676153,-3.71,17.34,42.10,42.10,54494621900,43.94,43.94,54494621900 +써니전자,004770,13,2185,2,223,11.37,15432301,3975550,36702884,15432301,11.37,388.18,42.05,42.05,34514163853,43.04,43.04,34514163853 +대한제당,001790,14,3755,2,200,5.63,34694307,21737988,89696580,34694307,5.63,159.60,38.68,38.68,135532201221,40.24,40.24,135532201221 +바이오스마트,038460,15,4065,1,935,29.87,9672763,41970,26164438,9672763,29.87,9999.99,36.97,36.97,37874783898,35.61,35.61,37874783898 +브릿지바이오테라퓨틱스,288330,16,1312,2,48,3.80,19181433,76819544,52173036,19181433,3.80,24.97,36.77,36.77,25586350237,37.38,37.38,25586350237 +아이스크림에듀,289010,17,4820,2,345,7.71,4247932,2818256,12864037,4247932,7.71,150.73,33.02,33.02,20718920180,33.42,33.42,20718920180 +모헨즈,006920,18,4815,5,-20,-0.41,3587699,7826160,10920000,3587699,-0.41,45.84,32.85,32.85,17844173856,33.94,33.94,17844173856 +엑스페릭스,317770,19,5040,5,-1310,-20.63,7551487,52492840,25358187,7551487,-20.63,14.39,29.78,29.78,40545377971,31.72,31.72,40545377971 +계룡건설,013580,20,25550,5,-5750,-18.37,2576883,0,8930907,2576883,-18.37,0.00,28.85,28.85,71062114750,31.14,31.14,71062114750 +흥국화재우,000545,21,12170,5,-2130,-14.90,209791,922844,768000,209791,-14.90,22.73,27.32,27.32,2718014730,29.08,29.08,2718014730 +비큐AI,148780,22,1343,2,80,6.33,8385373,450665,31445725,8385373,6.33,1860.67,26.67,26.67,12627331100,29.90,29.90,12627331100 +SKAI,357880,23,2605,2,270,11.56,8872892,2519122,33954019,8872892,11.56,352.22,26.13,26.13,23746014563,26.85,26.85,23746014563 +범한퓨얼셀,382900,24,16300,2,1680,11.49,2259412,69396,8761000,2259412,11.49,3255.82,25.79,25.79,38250950705,26.79,26.79,38250950705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8270,2,205,2.54,137284,175061,550000,137284,2.54,78.42,24.96,24.96,1134822525,24.95,24.95,1134822525 +에스퓨얼셀,288620,26,11140,2,2510,29.08,1729461,61186,6979316,1729461,29.08,2826.56,24.78,24.78,18613142360,23.94,23.94,18613142360 +팬스타엔터프라이즈,054300,27,830,5,-199,-19.34,16163565,92477744,67006296,16163565,-19.34,17.48,24.12,24.12,14487167925,26.05,26.05,14487167925 +심플랫폼,444530,28,14920,2,500,3.47,1483848,1211036,6241227,1483848,3.47,122.53,23.77,23.77,22354364960,24.01,24.01,22354364960 +KODEX 미국휴머노이드로봇,0038A0,29,9560,2,405,4.42,694168,1497073,3000000,694168,4.42,46.37,23.14,23.14,6655730034,23.21,23.21,6655730034 +제룡산업,147830,30,6330,2,350,5.85,4116222,213902,20000000,4116222,5.85,1924.35,20.58,20.58,27308853305,21.57,21.57,27308853305 diff --git a/top30/20250423/top30-avtr-20250423-110002.csv b/top30/20250423/top30-avtr-20250423-110002.csv new file mode 100644 index 000000000000..d65fd9ac1748 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7400,2,730,10.94,19001637,5872778,15246000,19001637,10.94,323.55,124.63,124.63,150898598230,133.75,133.75,150898598230 +대원전선우,006345,2,4525,2,835,22.63,2825274,18998,2621200,2825274,22.63,9999.99,107.79,107.79,13147222588,110.84,110.84,13147222588 +포바이포,389140,3,24600,5,-4300,-14.88,9522052,293798,11112735,9522052,-14.88,3241.02,85.69,85.69,252510704000,92.37,92.37,252510704000 +SDN,099220,4,1637,5,-32,-1.92,44383355,24044078,56171811,44383355,-1.92,184.59,79.01,79.01,75247034396,81.83,81.83,75247034396 +KODEX 골드선물인버스(H),280940,5,4460,2,130,3.00,502371,295820,650000,502371,3.00,169.82,77.29,77.29,2249544325,77.60,77.60,2249544325 +에코바이오,038870,6,4980,5,-610,-10.91,10085404,8372169,14014949,10085404,-10.91,120.46,71.96,71.96,51278503671,73.47,73.47,51278503671 +대동기어,008830,7,23200,2,1300,5.94,6088939,7950884,8987520,6088939,5.94,76.58,67.75,67.75,141651774300,67.94,67.94,141651774300 +진영,285800,8,2740,2,110,4.18,11361768,1132770,17477270,11361768,4.18,1003.01,65.01,65.01,32507991756,67.88,67.88,32507991756 +3S,060310,9,2465,2,205,9.07,27947312,1204453,53059040,27947312,9.07,2320.33,52.67,52.67,72953790029,55.78,55.78,72953790029 +대원전선,006340,10,3015,2,360,13.56,38543780,1746034,74979175,38543780,13.56,2207.50,51.41,51.41,119818858572,53.00,53.00,119818858572 +상지건설,042940,11,32400,2,50,0.15,1784960,9665317,3981814,1784960,0.15,18.47,44.83,44.83,57986947850,44.95,44.95,57986947850 +우듬지팜,403490,12,1987,5,-33,-1.63,19845585,50655720,45212464,19845585,-1.63,39.18,43.89,43.89,42492565561,47.30,47.30,42492565561 +써니전자,004770,13,2190,2,228,11.62,15760354,3975550,36702884,15760354,11.62,396.43,42.94,42.94,35230382621,43.83,43.83,35230382621 +대한제당,001790,14,3685,2,130,3.66,35676351,21737988,89696580,35676351,3.66,164.12,39.77,39.77,139168152664,42.10,42.10,139168152664 +브릿지바이오테라퓨틱스,288330,15,1312,2,48,3.80,19327231,76819544,52173036,19327231,3.80,25.16,37.04,37.04,25777716050,37.66,37.66,25777716050 +바이오스마트,038460,16,4065,1,935,29.87,9679957,41970,26164438,9679957,29.87,9999.99,37.00,37.00,37904027508,35.64,35.64,37904027508 +아이스크림에듀,289010,17,4675,2,200,4.47,4345528,2818256,12864037,4345528,4.47,154.19,33.78,33.78,21179787389,35.22,35.22,21179787389 +모헨즈,006920,18,4770,5,-65,-1.34,3614182,7826160,10920000,3614182,-1.34,46.18,33.10,33.10,17970805611,34.50,34.50,17970805611 +엑스페릭스,317770,19,5050,5,-1300,-20.47,7690254,52492840,25358187,7690254,-20.47,14.65,30.33,30.33,41245613681,32.21,32.21,41245613681 +계룡건설,013580,20,25650,5,-5650,-18.05,2607008,0,8930907,2607008,-18.05,0.00,29.19,29.19,71830789025,31.36,31.36,71830789025 +흥국화재우,000545,21,12150,5,-2150,-15.03,217323,922844,768000,217323,-15.03,23.55,28.30,28.30,2808645780,30.10,30.10,2808645780 +비큐AI,148780,22,1327,2,64,5.07,8594961,450665,31445725,8594961,5.07,1907.17,27.33,27.33,12904073302,30.92,30.92,12904073302 +모티브링크,463480,23,15520,2,1620,11.65,3324615,673288,12390358,3324615,11.65,493.79,26.83,26.83,50902337895,26.47,26.47,50902337895 +SKAI,357880,24,2550,2,215,9.21,9094120,2519122,33954019,9094120,9.21,361.00,26.78,26.78,24312368963,28.08,28.08,24312368963 +범한퓨얼셀,382900,25,16130,2,1510,10.33,2283936,69396,8761000,2283936,10.33,3291.16,26.07,26.07,38648458210,27.35,27.35,38648458210 +에스퓨얼셀,288620,26,11060,2,2430,28.16,1773903,61186,6979316,1773903,28.16,2899.20,25.42,25.42,19106486430,24.75,24.75,19106486430 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,8270,2,205,2.54,137284,175061,550000,137284,2.54,78.42,24.96,24.96,1134822525,24.95,24.95,1134822525 +팬스타엔터프라이즈,054300,28,853,5,-176,-17.10,16562439,92477744,67006296,16562439,-17.10,17.91,24.72,24.72,14822135658,25.93,25.93,14822135658 +심플랫폼,444530,29,14840,2,420,2.91,1498369,1211036,6241227,1498369,2.91,123.73,24.01,24.01,22570269080,24.37,24.37,22570269080 +KODEX 미국휴머노이드로봇,0038A0,30,9560,2,405,4.42,698900,1497073,3000000,698900,4.42,46.68,23.30,23.30,6701000976,23.36,23.36,6701000976 diff --git a/top30/20250423/top30-avtr-20250423-111001.csv b/top30/20250423/top30-avtr-20250423-111001.csv new file mode 100644 index 000000000000..98dd1152cff8 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7290,2,620,9.30,19530062,5872778,15246000,19530062,9.30,332.55,128.10,128.10,154785468215,139.27,139.27,154785468215 +대원전선우,006345,2,4455,2,765,20.73,2913659,18998,2621200,2913659,20.73,9999.99,111.16,111.16,13543321033,115.98,115.98,13543321033 +포바이포,389140,3,25250,5,-3650,-12.63,9880204,293798,11112735,9880204,-12.63,3362.92,88.91,88.91,261546638575,93.21,93.21,261546638575 +SDN,099220,4,1592,5,-77,-4.61,45232031,24044078,56171811,45232031,-4.61,188.12,80.52,80.52,76619991751,85.68,85.68,76619991751 +KODEX 골드선물인버스(H),280940,5,4460,2,130,3.00,502484,295820,650000,502484,3.00,169.86,77.31,77.31,2250048295,77.61,77.61,2250048295 +에코바이오,038870,6,4890,5,-700,-12.52,10709441,8372169,14014949,10709441,-12.52,127.92,76.41,76.41,54345807322,79.30,79.30,54345807322 +대동기어,008830,7,22950,2,1050,4.79,6256978,7950884,8987520,6256978,4.79,78.70,69.62,69.62,145526967225,70.55,70.55,145526967225 +진영,285800,8,2735,2,105,3.99,11617796,1132770,17477270,11617796,3.99,1025.61,66.47,66.47,33218367684,69.49,69.49,33218367684 +3S,060310,9,2455,2,195,8.63,28192436,1204453,53059040,28192436,8.63,2340.68,53.13,53.13,73559254976,56.47,56.47,73559254976 +대원전선,006340,10,2960,2,305,11.49,39744939,1746034,74979175,39744939,11.49,2276.30,53.01,53.01,123409121552,55.61,55.61,123409121552 +상지건설,042940,11,32550,2,200,0.62,1875316,9665317,3981814,1875316,0.62,19.40,47.10,47.10,60921682700,47.00,47.00,60921682700 +우듬지팜,403490,12,2000,5,-20,-0.99,19927177,50655720,45212464,19927177,-0.99,39.34,44.07,44.07,42656243410,47.17,47.17,42656243410 +써니전자,004770,13,2140,2,178,9.07,16006577,3975550,36702884,16006577,9.07,402.63,43.61,43.61,35762845380,45.53,45.53,35762845380 +대한제당,001790,14,3740,2,185,5.20,36050992,21737988,89696580,36050992,5.20,165.84,40.19,40.19,140559544555,41.90,41.90,140559544555 +브릿지바이오테라퓨틱스,288330,15,1307,2,43,3.40,19573507,76819544,52173036,19573507,3.40,25.48,37.52,37.52,26100684703,38.28,38.28,26100684703 +바이오스마트,038460,16,4065,1,935,29.87,9715916,41970,26164438,9715916,29.87,9999.99,37.13,37.13,38050200843,35.78,35.78,38050200843 +아이스크림에듀,289010,17,4740,2,265,5.92,4418165,2818256,12864037,4418165,5.92,156.77,34.35,34.35,21518887224,35.29,35.29,21518887224 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8257,2,192,2.38,183666,175061,550000,183666,2.38,104.92,33.39,33.39,1518028499,33.43,33.43,1518028499 +모헨즈,006920,19,4805,5,-30,-0.62,3641213,7826160,10920000,3641213,-0.62,46.53,33.34,33.34,18100422467,34.50,34.50,18100422467 +모티브링크,463480,20,15810,2,1910,13.74,4007578,673288,12390358,4007578,13.74,595.22,32.34,32.34,61701991840,31.50,31.50,61701991840 +엑스페릭스,317770,21,5150,5,-1200,-18.90,7981654,52492840,25358187,7981654,-18.90,15.21,31.48,31.48,42739066476,32.73,32.73,42739066476 +계룡건설,013580,22,26000,5,-5300,-16.93,2659386,0,8930907,2659386,-16.93,0.00,29.78,29.78,73190226775,31.52,31.52,73190226775 +흥국화재우,000545,23,12090,5,-2210,-15.45,221128,922844,768000,221128,-15.45,23.96,28.79,28.79,2854816380,30.75,30.75,2854816380 +SKAI,357880,24,2525,2,190,8.14,9385930,2519122,33954019,9385930,8.14,372.59,27.64,27.64,25053041228,29.22,29.22,25053041228 +비큐AI,148780,25,1338,2,75,5.94,8659099,450665,31445725,8659099,5.94,1921.40,27.54,27.54,12988718256,30.87,30.87,12988718256 +범한퓨얼셀,382900,26,16060,2,1440,9.85,2325252,69396,8761000,2325252,9.85,3350.70,26.54,26.54,39309382115,27.94,27.94,39309382115 +에스퓨얼셀,288620,27,11030,2,2400,27.81,1819394,61186,6979316,1819394,27.81,2973.55,26.07,26.07,19606930315,25.47,25.47,19606930315 +팬스타엔터프라이즈,054300,28,865,5,-164,-15.94,17229150,92477744,67006296,17229150,-15.94,18.63,25.71,25.71,15391956626,26.56,26.56,15391956626 +심플랫폼,444530,29,14780,2,360,2.50,1510915,1211036,6241227,1510915,2.50,124.76,24.21,24.21,22756253440,24.67,24.67,22756253440 +KODEX 미국휴머노이드로봇,0038A0,30,9560,2,405,4.42,702016,1497073,3000000,702016,4.42,46.89,23.40,23.40,6730786226,23.47,23.47,6730786226 diff --git a/top30/20250423/top30-avtr-20250423-112001.csv b/top30/20250423/top30-avtr-20250423-112001.csv new file mode 100644 index 000000000000..a123e6e4b768 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7190,2,520,7.80,20021109,5872778,15246000,20021109,7.80,340.91,131.32,131.32,158330896140,144.44,144.44,158330896140 +대원전선우,006345,2,4450,2,760,20.60,3043006,18998,2621200,3043006,20.60,9999.99,116.09,116.09,14111125886,120.98,120.98,14111125886 +포바이포,389140,3,25750,5,-3150,-10.90,10338133,293798,11112735,10338133,-10.90,3518.79,93.03,93.03,273333765100,95.52,95.52,273333765100 +SDN,099220,4,1600,5,-69,-4.13,45587781,24044078,56171811,45587781,-4.13,189.60,81.16,81.16,77181205449,85.88,85.88,77181205449 +에코바이오,038870,5,4850,5,-740,-13.24,10957895,8372169,14014949,10957895,-13.24,130.88,78.19,78.19,55550205558,81.72,81.72,55550205558 +KODEX 골드선물인버스(H),280940,6,4460,2,130,3.00,505416,295820,650000,505416,3.00,170.85,77.76,77.76,2263124890,78.07,78.07,2263124890 +대동기어,008830,7,22200,2,300,1.37,6695532,7950884,8987520,6695532,1.37,84.21,74.50,74.50,155372890250,77.87,77.87,155372890250 +진영,285800,8,2720,2,90,3.42,11698703,1132770,17477270,11698703,3.42,1032.75,66.94,66.94,33439065844,70.34,70.34,33439065844 +대원전선,006340,9,2965,2,310,11.68,40399255,1746034,74979175,40399255,11.68,2313.77,53.88,53.88,125339262945,56.38,56.38,125339262945 +3S,060310,10,2485,2,225,9.96,28359239,1204453,53059040,28359239,9.96,2354.53,53.45,53.45,73970815067,56.10,56.10,73970815067 +상지건설,042940,11,32100,5,-250,-0.77,1945930,9665317,3981814,1945930,-0.77,20.13,48.87,48.87,63181480025,49.43,49.43,63181480025 +우듬지팜,403490,12,1999,5,-21,-1.04,20000573,50655720,45212464,20000573,-1.04,39.48,44.24,44.24,42802854176,47.36,47.36,42802854176 +써니전자,004770,13,2135,2,173,8.82,16183478,3975550,36702884,16183478,8.82,407.08,44.09,44.09,36140782860,46.12,46.12,36140782860 +대한제당,001790,14,3750,2,195,5.49,36844391,21737988,89696580,36844391,5.49,169.49,41.08,41.08,143550017976,42.68,42.68,143550017976 +브릿지바이오테라퓨틱스,288330,15,1292,2,28,2.22,20087461,76819544,52173036,20087461,2.22,26.15,38.50,38.50,26768480431,39.71,39.71,26768480431 +바이오스마트,038460,16,4065,1,935,29.87,9719007,41970,26164438,9719007,29.87,9999.99,37.15,37.15,38062765758,35.79,35.79,38062765758 +모티브링크,463480,17,15410,2,1510,10.86,4350880,673288,12390358,4350880,10.86,646.21,35.12,35.12,67043458730,35.11,35.11,67043458730 +아이스크림에듀,289010,18,4720,2,245,5.47,4453419,2818256,12864037,4453419,5.47,158.02,34.62,34.62,21685458623,35.71,35.71,21685458623 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8255,2,190,2.36,188744,175061,550000,188744,2.36,107.82,34.32,34.32,1559957245,34.36,34.36,1559957245 +모헨즈,006920,20,4830,5,-5,-0.10,3689160,7826160,10920000,3689160,-0.10,47.14,33.78,33.78,18333662427,34.76,34.76,18333662427 +엑스페릭스,317770,21,5120,5,-1230,-19.37,8247706,52492840,25358187,8247706,-19.37,15.71,32.52,32.52,44113936826,33.98,33.98,44113936826 +계룡건설,013580,22,26300,5,-5000,-15.97,2729943,0,8930907,2729943,-15.97,0.00,30.57,30.57,75041332450,31.95,31.95,75041332450 +흥국화재우,000545,23,12010,5,-2290,-16.01,226785,922844,768000,226785,-16.01,24.57,29.53,29.53,2923269140,31.69,31.69,2923269140 +SKAI,357880,24,2505,2,170,7.28,9574566,2519122,33954019,9574566,7.28,380.08,28.20,28.20,25525901693,30.01,30.01,25525901693 +비큐AI,148780,25,1314,2,51,4.04,8683549,450665,31445725,8683549,4.04,1926.83,27.61,27.61,13021210174,31.51,31.51,13021210174 +에스퓨얼셀,288620,26,11210,1,2580,29.90,1889044,61186,6979316,1889044,29.90,3087.38,27.07,27.07,20382467760,26.05,26.05,20382467760 +범한퓨얼셀,382900,27,16560,2,1940,13.27,2364243,69396,8761000,2364243,13.27,3406.89,26.99,26.99,39949384450,27.54,27.54,39949384450 +팬스타엔터프라이즈,054300,28,857,5,-172,-16.72,17978889,92477744,67006296,17978889,-16.72,19.44,26.83,26.83,16039633170,27.93,27.93,16039633170 +심플랫폼,444530,29,14810,2,390,2.70,1517864,1211036,6241227,1517864,2.70,125.34,24.32,24.32,22858935355,24.73,24.73,22858935355 +KODEX 미국휴머노이드로봇,0038A0,30,9550,2,395,4.31,706160,1497073,3000000,706160,4.31,47.17,23.54,23.54,6770368328,23.63,23.63,6770368328 diff --git a/top30/20250423/top30-avtr-20250423-113001.csv b/top30/20250423/top30-avtr-20250423-113001.csv new file mode 100644 index 000000000000..18f12dd349b2 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7290,2,620,9.30,20311727,5872778,15246000,20311727,9.30,345.86,133.23,133.23,160441636790,144.36,144.36,160441636790 +대원전선우,006345,2,4640,2,950,25.75,3174210,18998,2621200,3174210,25.75,9999.99,121.10,121.10,14711305903,120.96,120.96,14711305903 +포바이포,389140,3,25100,5,-3800,-13.15,10824260,293798,11112735,10824260,-13.15,3684.25,97.40,97.40,285888739700,102.49,102.49,285888739700 +SDN,099220,4,1560,5,-109,-6.53,45899308,24044078,56171811,45899308,-6.53,190.90,81.71,81.71,77670037991,88.64,88.64,77670037991 +에코바이오,038870,5,4815,5,-775,-13.86,11066571,8372169,14014949,11066571,-13.86,132.18,78.96,78.96,56075489108,83.10,83.10,56075489108 +KODEX 골드선물인버스(H),280940,6,4460,2,130,3.00,505436,295820,650000,505436,3.00,170.86,77.76,77.76,2263214090,78.07,78.07,2263214090 +대동기어,008830,7,22500,2,600,2.74,6820047,7950884,8987520,6820047,2.74,85.78,75.88,75.88,158163037700,78.21,78.21,158163037700 +진영,285800,8,2690,2,60,2.28,11781254,1132770,17477270,11781254,2.28,1040.04,67.41,67.41,33660719089,71.60,71.60,33660719089 +대원전선,006340,9,2995,2,340,12.81,40994783,1746034,74979175,40994783,12.81,2347.88,54.67,54.67,127117846753,56.61,56.61,127117846753 +3S,060310,10,2505,2,245,10.84,28826173,1204453,53059040,28826173,10.84,2393.30,54.33,54.33,75140307697,56.53,56.53,75140307697 +상지건설,042940,11,31850,5,-500,-1.55,1969304,9665317,3981814,1969304,-1.55,20.37,49.46,49.46,63926241550,50.41,50.41,63926241550 +써니전자,004770,12,2130,2,168,8.56,16288633,3975550,36702884,16288633,8.56,409.72,44.38,44.38,36365310669,46.52,46.52,36365310669 +우듬지팜,403490,13,1993,5,-27,-1.34,20035967,50655720,45212464,20035967,-1.34,39.55,44.32,44.32,42873436902,47.58,47.58,42873436902 +대한제당,001790,14,3730,2,175,4.92,37171973,21737988,89696580,37171973,4.92,171.00,41.44,41.44,144768079770,43.27,43.27,144768079770 +브릿지바이오테라퓨틱스,288330,15,1297,2,33,2.61,20335745,76819544,52173036,20335745,2.61,26.47,38.98,38.98,27089494727,40.03,40.03,27089494727 +바이오스마트,038460,16,4065,1,935,29.87,9736078,41970,26164438,9736078,29.87,9999.99,37.21,37.21,38132159373,35.85,35.85,38132159373 +모티브링크,463480,17,15360,2,1460,10.50,4524956,673288,12390358,4524956,10.50,672.07,36.52,36.52,69719604445,36.63,36.63,69719604445 +아이스크림에듀,289010,18,4650,2,175,3.91,4509592,2818256,12864037,4509592,3.91,160.01,35.06,35.06,21946987893,36.69,36.69,21946987893 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8255,2,190,2.36,188904,175061,550000,188904,2.36,107.91,34.35,34.35,1561278105,34.39,34.39,1561278105 +모헨즈,006920,20,4885,2,50,1.03,3747968,7826160,10920000,3747968,1.03,47.89,34.32,34.32,18620981792,34.91,34.91,18620981792 +엑스페릭스,317770,21,5060,5,-1290,-20.31,8483828,52492840,25358187,8483828,-20.31,16.16,33.46,33.46,45324355796,35.32,35.32,45324355796 +위너스,479960,22,20800,2,3360,19.27,2253714,289394,6851000,2253714,19.27,778.77,32.90,32.90,43832483325,30.76,30.76,43832483325 +계룡건설,013580,23,25950,5,-5350,-17.09,2764701,0,8930907,2764701,-17.09,0.00,30.96,30.96,75950478700,32.77,32.77,75950478700 +흥국화재우,000545,24,12080,5,-2220,-15.52,231359,922844,768000,231359,-15.52,25.07,30.12,30.12,2978536385,32.11,32.11,2978536385 +SKAI,357880,25,2530,2,195,8.35,9634391,2519122,33954019,9634391,8.35,382.45,28.37,28.37,25676752055,29.89,29.89,25676752055 +팬스타엔터프라이즈,054300,26,831,5,-198,-19.24,18719634,92477744,67006296,18719634,-19.24,20.24,27.94,27.94,16663721344,29.93,29.93,16663721344 +에스퓨얼셀,288620,27,11140,2,2510,29.08,1947833,61186,6979316,1947833,29.08,3183.46,27.91,27.91,21037728920,27.06,27.06,21037728920 +비큐AI,148780,28,1308,2,45,3.56,8742687,450665,31445725,8742687,3.56,1939.95,27.80,27.80,13098245795,31.85,31.85,13098245795 +범한퓨얼셀,382900,29,16410,2,1790,12.24,2434007,69396,8761000,2434007,12.24,3507.42,27.78,27.78,41109001930,28.59,28.59,41109001930 +심플랫폼,444530,30,14820,2,400,2.77,1527194,1211036,6241227,1527194,2.77,126.11,24.47,24.47,22997442735,24.86,24.86,22997442735 diff --git a/top30/20250423/top30-avtr-20250423-114002.csv b/top30/20250423/top30-avtr-20250423-114002.csv new file mode 100644 index 000000000000..d4209aee88c1 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7260,2,590,8.85,20460231,5872778,15246000,20460231,8.85,348.39,134.20,134.20,161520196690,145.93,145.93,161520196690 +대원전선우,006345,2,4675,2,985,26.69,3318752,18998,2621200,3318752,26.69,9999.99,126.61,126.61,15387550758,125.57,125.57,15387550758 +포바이포,389140,3,24550,5,-4350,-15.05,11109914,293798,11112735,11109914,-15.05,3781.48,99.97,99.97,292944836950,107.38,107.38,292944836950 +SDN,099220,4,1554,5,-115,-6.89,46133436,24044078,56171811,46133436,-6.89,191.87,82.13,82.13,78033562137,89.39,89.39,78033562137 +에코바이오,038870,5,4790,5,-800,-14.31,11212756,8372169,14014949,11212756,-14.31,133.93,80.01,80.01,56774489334,84.57,84.57,56774489334 +KODEX 골드선물인버스(H),280940,6,4465,2,135,3.12,506274,295820,650000,506274,3.12,171.14,77.89,77.89,2266955730,78.11,78.11,2266955730 +대동기어,008830,7,22300,2,400,1.83,6913295,7950884,8987520,6913295,1.83,86.95,76.92,76.92,160243070350,79.95,79.95,160243070350 +진영,285800,8,2700,2,70,2.66,11836677,1132770,17477270,11836677,2.66,1044.93,67.73,67.73,33811013244,71.65,71.65,33811013244 +대원전선,006340,9,3000,2,345,12.99,41617597,1746034,74979175,41617597,12.99,2383.55,55.51,55.51,128997834080,57.35,57.35,128997834080 +3S,060310,10,2500,2,240,10.62,28979152,1204453,53059040,28979152,10.62,2406.00,54.62,54.62,75521156115,56.93,56.93,75521156115 +상지건설,042940,11,32150,5,-200,-0.62,2013114,9665317,3981814,2013114,-0.62,20.83,50.56,50.56,65339891000,51.04,51.04,65339891000 +우듬지팜,403490,12,2000,5,-20,-0.99,20146056,50655720,45212464,20146056,-0.99,39.77,44.56,44.56,43092720555,47.66,47.66,43092720555 +써니전자,004770,13,2130,2,168,8.56,16337591,3975550,36702884,16337591,8.56,410.95,44.51,44.51,36470049894,46.65,46.65,36470049894 +대한제당,001790,14,3720,2,165,4.64,37385113,21737988,89696580,37385113,4.64,171.98,41.68,41.68,145561731060,43.62,43.62,145561731060 +위너스,479960,15,20950,2,3510,20.13,2799364,289394,6851000,2799364,20.13,967.32,40.86,40.86,55162406000,38.43,38.43,55162406000 +브릿지바이오테라퓨틱스,288330,16,1296,2,32,2.53,20457271,76819544,52173036,20457271,2.53,26.63,39.21,39.21,27246986219,40.30,40.30,27246986219 +모티브링크,463480,17,15360,2,1460,10.50,4634415,673288,12390358,4634415,10.50,688.33,37.40,37.40,71391704220,37.51,37.51,71391704220 +바이오스마트,038460,18,4065,1,935,29.87,9757268,41970,26164438,9757268,29.87,9999.99,37.29,37.29,38218296723,35.93,35.93,38218296723 +아이스크림에듀,289010,19,4635,2,160,3.58,4566032,2818256,12864037,4566032,3.58,162.02,35.49,35.49,22207392365,37.25,37.25,22207392365 +모헨즈,006920,20,4890,2,55,1.14,3779489,7826160,10920000,3779489,1.14,48.29,34.61,34.61,18774043577,35.16,35.16,18774043577 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8255,2,190,2.36,188904,175061,550000,188904,2.36,107.91,34.35,34.35,1561278105,34.39,34.39,1561278105 +엑스페릭스,317770,22,5060,5,-1290,-20.31,8602136,52492840,25358187,8602136,-20.31,16.39,33.92,33.92,45924274316,35.79,35.79,45924274316 +계룡건설,013580,23,25900,5,-5400,-17.25,2786143,0,8930907,2786143,-17.25,0.00,31.20,31.20,76504494250,33.07,33.07,76504494250 +흥국화재우,000545,24,12160,5,-2140,-14.97,236515,922844,768000,236515,-14.97,25.63,30.80,30.80,3040850015,32.56,32.56,3040850015 +SKAI,357880,25,2525,2,190,8.14,9775566,2519122,33954019,9775566,8.14,388.05,28.79,28.79,26035561967,30.37,30.37,26035561967 +팬스타엔터프라이즈,054300,26,833,5,-196,-19.05,19056028,92477744,67006296,19056028,-19.05,20.61,28.44,28.44,16943849142,30.36,30.36,16943849142 +에스퓨얼셀,288620,27,11210,1,2580,29.90,1973565,61186,6979316,1973565,29.90,3225.52,28.28,28.28,21325535555,27.26,27.26,21325535555 +비큐AI,148780,28,1292,2,29,2.30,8885343,450665,31445725,8885343,2.30,1971.61,28.26,28.26,13282585748,32.69,32.69,13282585748 +범한퓨얼셀,382900,29,16480,2,1860,12.72,2448794,69396,8761000,2448794,12.72,3528.73,27.95,27.95,41351641330,28.64,28.64,41351641330 +TIGER AI반도체핵심공정,471760,30,7790,2,360,4.85,2091062,446687,7900000,2091062,4.85,468.13,26.47,26.47,16139321393,26.23,26.23,16139321393 diff --git a/top30/20250423/top30-avtr-20250423-115001.csv b/top30/20250423/top30-avtr-20250423-115001.csv new file mode 100644 index 000000000000..09deeff0d80e --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7260,2,590,8.85,20590789,5872778,15246000,20590789,8.85,350.61,135.06,135.06,162469854015,146.78,146.78,162469854015 +대원전선우,006345,2,4645,2,955,25.88,3363540,18998,2621200,3363540,25.88,9999.99,128.32,128.32,15594112772,128.08,128.08,15594112772 +포바이포,389140,3,24450,5,-4450,-15.40,11237229,293798,11112735,11237229,-15.40,3824.81,101.12,101.12,296054001975,108.96,108.96,296054001975 +SDN,099220,4,1534,5,-135,-8.09,46486150,24044078,56171811,46486150,-8.09,193.34,82.76,82.76,78577636460,91.19,91.19,78577636460 +에코바이오,038870,5,4765,5,-825,-14.76,11269682,8372169,14014949,11269682,-14.76,134.61,80.41,80.41,57046000500,85.42,85.42,57046000500 +KODEX 골드선물인버스(H),280940,6,4470,2,140,3.23,507879,295820,650000,507879,3.23,171.69,78.14,78.14,2274129795,78.27,78.27,2274129795 +대동기어,008830,7,22250,2,350,1.60,6938889,7950884,8987520,6938889,1.60,87.27,77.21,77.21,160813009225,80.42,80.42,160813009225 +진영,285800,8,2660,2,30,1.14,11912052,1132770,17477270,11912052,1.14,1051.59,68.16,68.16,34012139259,73.16,73.16,34012139259 +대원전선,006340,9,2995,2,340,12.81,41823469,1746034,74979175,41823469,12.81,2395.34,55.78,55.78,129614143300,57.72,57.72,129614143300 +3S,060310,10,2475,2,215,9.51,29090088,1204453,53059040,29090088,9.51,2415.21,54.83,54.83,75796133005,57.72,57.72,75796133005 +상지건설,042940,11,32000,5,-350,-1.08,2037853,9665317,3981814,2037853,-1.08,21.08,51.18,51.18,66135657125,51.90,51.90,66135657125 +위너스,479960,12,21600,2,4160,23.85,3449458,289394,6851000,3449458,23.85,1191.96,50.35,50.35,69184653200,46.75,46.75,69184653200 +우듬지팜,403490,13,1998,5,-22,-1.09,20399439,50655720,45212464,20399439,-1.09,40.27,45.12,45.12,43600319056,48.27,48.27,43600319056 +써니전자,004770,14,2130,2,168,8.56,16376484,3975550,36702884,16376484,8.56,411.93,44.62,44.62,36552905699,46.76,46.76,36552905699 +대한제당,001790,15,3735,2,180,5.06,37518657,21737988,89696580,37518657,5.06,172.59,41.83,41.83,146060389027,43.60,43.60,146060389027 +브릿지바이오테라퓨틱스,288330,16,1290,2,26,2.06,20913464,76819544,52173036,20913464,2.06,27.22,40.08,40.08,27832959664,41.35,41.35,27832959664 +바이오스마트,038460,17,4065,1,935,29.87,10264959,41970,26164438,10264959,29.87,9999.99,39.23,39.23,40278581247,37.87,37.87,40278581247 +모티브링크,463480,18,15650,2,1750,12.59,4829987,673288,12390358,4829987,12.59,717.37,38.98,38.98,74384939950,38.36,38.36,74384939950 +아이스크림에듀,289010,19,4500,2,25,0.56,4650347,2818256,12864037,4650347,0.56,165.01,36.15,36.15,22592001825,39.03,39.03,22592001825 +모헨즈,006920,20,4850,2,15,0.31,3846333,7826160,10920000,3846333,0.31,49.15,35.22,35.22,19100916736,36.07,36.07,19100916736 +엑스페릭스,317770,21,5150,5,-1200,-18.90,8760610,52492840,25358187,8760610,-18.90,16.69,34.55,34.55,46738717446,35.79,35.79,46738717446 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8257,2,192,2.38,189104,175061,550000,189104,2.38,108.02,34.38,34.38,1562929505,34.42,34.42,1562929505 +계룡건설,013580,23,26350,5,-4950,-15.81,2807675,0,8930907,2807675,-15.81,0.00,31.44,31.44,77068007275,32.75,32.75,77068007275 +흥국화재우,000545,24,12150,5,-2150,-15.03,240066,922844,768000,240066,-15.03,26.01,31.26,31.26,3084057215,33.05,33.05,3084057215 +TIGER AI반도체핵심공정,471760,25,7805,2,375,5.05,2435938,446687,7900000,2435938,5.05,545.33,30.83,30.83,18827866391,30.54,30.54,18827866391 +SKAI,357880,26,2515,2,180,7.71,9887416,2519122,33954019,9887416,7.71,392.49,29.12,29.12,26316209917,30.82,30.82,26316209917 +에스퓨얼셀,288620,27,11040,2,2410,27.93,2011185,61186,6979316,2011185,27.93,3287.00,28.82,28.82,21744916350,28.22,28.22,21744916350 +팬스타엔터프라이즈,054300,28,838,5,-191,-18.56,19210564,92477744,67006296,19210564,-18.56,20.77,28.67,28.67,17073015101,30.41,30.41,17073015101 +비큐AI,148780,29,1301,2,38,3.01,8927551,450665,31445725,8927551,3.01,1980.97,28.39,28.39,13337243244,32.60,32.60,13337243244 +범한퓨얼셀,382900,30,16310,2,1690,11.56,2457550,69396,8761000,2457550,11.56,3541.34,28.05,28.05,41494869710,29.04,29.04,41494869710 diff --git a/top30/20250423/top30-avtr-20250423-120001.csv b/top30/20250423/top30-avtr-20250423-120001.csv new file mode 100644 index 000000000000..c347fd602176 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7260,2,590,8.85,20635003,5872778,15246000,20635003,8.85,351.37,135.35,135.35,162790382435,147.07,147.07,162790382435 +대원전선우,006345,2,4670,2,980,26.56,3400407,18998,2621200,3400407,26.56,9999.99,129.73,129.73,15766139017,128.80,128.80,15766139017 +포바이포,389140,3,24450,5,-4450,-15.40,11308206,293798,11112735,11308206,-15.40,3848.97,101.76,101.76,297791652125,109.60,109.60,297791652125 +SDN,099220,4,1530,5,-139,-8.33,46711704,24044078,56171811,46711704,-8.33,194.28,83.16,83.16,78923148565,91.83,91.83,78923148565 +에코바이오,038870,5,4780,5,-810,-14.49,11317135,8372169,14014949,11317135,-14.49,135.18,80.75,80.75,57271759820,85.49,85.49,57271759820 +KODEX 골드선물인버스(H),280940,6,4470,2,140,3.23,508291,295820,650000,508291,3.23,171.82,78.20,78.20,2275971435,78.33,78.33,2275971435 +대동기어,008830,7,22400,2,500,2.28,6976386,7950884,8987520,6976386,2.28,87.74,77.62,77.62,161647740600,80.29,80.29,161647740600 +진영,285800,8,2650,2,20,0.76,12007060,1132770,17477270,12007060,0.76,1059.97,68.70,68.70,34261644796,73.98,73.98,34261644796 +대원전선,006340,9,3000,2,345,12.99,42044346,1746034,74979175,42044346,12.99,2407.99,56.07,56.07,130278048474,57.92,57.92,130278048474 +위너스,479960,10,20950,2,3510,20.13,3828583,289394,6851000,3828583,20.13,1322.97,55.88,55.88,77237816475,53.81,53.81,77237816475 +3S,060310,11,2460,2,200,8.85,29182658,1204453,53059040,29182658,8.85,2422.90,55.00,55.00,76024373992,58.24,58.24,76024373992 +상지건설,042940,12,32100,5,-250,-0.77,2050657,9665317,3981814,2050657,-0.77,21.22,51.50,51.50,66546839025,52.06,52.06,66546839025 +우듬지팜,403490,13,1985,5,-35,-1.73,20553437,50655720,45212464,20553437,-1.73,40.57,45.46,45.46,43906198758,48.92,48.92,43906198758 +써니전자,004770,14,2120,2,158,8.05,16430057,3975550,36702884,16430057,8.05,413.28,44.77,44.77,36666785274,47.12,47.12,36666785274 +대한제당,001790,15,3765,2,210,5.91,37849966,21737988,89696580,37849966,5.91,174.12,42.20,42.20,147306998005,43.62,43.62,147306998005 +브릿지바이오테라퓨틱스,288330,16,1283,2,19,1.50,21100890,76819544,52173036,21100890,1.50,27.47,40.44,40.44,28074033444,41.94,41.94,28074033444 +모티브링크,463480,17,15420,2,1520,10.94,4976835,673288,12390358,4976835,10.94,739.18,40.17,40.17,76662802600,40.13,40.13,76662802600 +바이오스마트,038460,18,4065,1,935,29.87,10275599,41970,26164438,10275599,29.87,9999.99,39.27,39.27,40321832847,37.91,37.91,40321832847 +TIGER AI반도체핵심공정,471760,19,7835,2,405,5.45,2989069,446687,7900000,2989069,5.45,669.16,37.84,37.84,23157839981,37.41,37.41,23157839981 +아이스크림에듀,289010,20,4600,2,125,2.79,4707288,2818256,12864037,4707288,2.79,167.03,36.59,36.59,22851704734,38.62,38.62,22851704734 +모헨즈,006920,21,4875,2,40,0.83,3864476,7826160,10920000,3864476,0.83,49.38,35.39,35.39,19188997221,36.05,36.05,19188997221 +엑스페릭스,317770,22,5150,5,-1200,-18.90,8826215,52492840,25358187,8826215,-18.90,16.81,34.81,34.81,47075783606,36.05,36.05,47075783606 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8257,2,192,2.38,189104,175061,550000,189104,2.38,108.02,34.38,34.38,1562929505,34.42,34.42,1562929505 +흥국화재우,000545,24,12030,5,-2270,-15.87,245154,922844,768000,245154,-15.87,26.57,31.92,31.92,3145572735,34.05,34.05,3145572735 +계룡건설,013580,25,25850,5,-5450,-17.41,2827800,0,8930907,2827800,-17.41,0.00,31.66,31.66,77593345900,33.61,33.61,77593345900 +심플랫폼,444530,26,15110,2,690,4.79,1935016,1211036,6241227,1935016,4.79,159.78,31.00,31.00,29218819715,30.98,30.98,29218819715 +SKAI,357880,27,2515,2,180,7.71,9933609,2519122,33954019,9933609,7.71,394.33,29.26,29.26,26431805027,30.95,30.95,26431805027 +에스퓨얼셀,288620,28,10970,2,2340,27.11,2029040,61186,6979316,2029040,27.11,3316.18,29.07,29.07,21942269085,28.66,28.66,21942269085 +팬스타엔터프라이즈,054300,29,837,5,-192,-18.66,19405560,92477744,67006296,19405560,-18.66,20.98,28.96,28.96,17236519267,30.73,30.73,17236519267 +한국피아이엠,448900,30,17870,2,560,3.24,1712049,1179345,6004457,1712049,3.24,145.17,28.51,28.51,30708963305,28.62,28.62,30708963305 diff --git a/top30/20250423/top30-avtr-20250423-121002.csv b/top30/20250423/top30-avtr-20250423-121002.csv new file mode 100644 index 000000000000..e1f64de438cc --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7320,2,650,9.75,20729450,5872778,15246000,20729450,9.75,352.98,135.97,135.97,163480702890,146.49,146.49,163480702890 +대원전선우,006345,2,4680,2,990,26.83,3425375,18998,2621200,3425375,26.83,9999.99,130.68,130.68,15882692444,129.47,129.47,15882692444 +포바이포,389140,3,24850,5,-4050,-14.01,11442473,293798,11112735,11442473,-14.01,3894.67,102.97,102.97,301129870575,109.05,109.05,301129870575 +SDN,099220,4,1514,5,-155,-9.29,46950341,24044078,56171811,46950341,-9.29,195.27,83.58,83.58,79285873547,93.23,93.23,79285873547 +에코바이오,038870,5,4790,5,-800,-14.31,11408334,8372169,14014949,11408334,-14.31,136.26,81.40,81.40,57709371316,85.96,85.96,57709371316 +KODEX 골드선물인버스(H),280940,6,4487,2,157,3.63,508431,295820,650000,508431,3.63,171.87,78.22,78.22,2276599392,78.06,78.06,2276599392 +대동기어,008830,7,22350,2,450,2.05,7006109,7950884,8987520,7006109,2.05,88.12,77.95,77.95,162311110425,80.80,80.80,162311110425 +진영,285800,8,2570,5,-60,-2.28,12117045,1132770,17477270,12117045,-2.28,1069.68,69.33,69.33,34548474968,76.92,76.92,34548474968 +위너스,479960,9,20850,2,3410,19.55,4058437,289394,6851000,4058437,19.55,1402.39,59.24,59.24,82020927875,57.42,57.42,82020927875 +대원전선,006340,10,3015,2,360,13.56,42209122,1746034,74979175,42209122,13.56,2417.43,56.29,56.29,130774182845,57.85,57.85,130774182845 +3S,060310,11,2450,2,190,8.41,29278473,1204453,53059040,29278473,8.41,2430.85,55.18,55.18,76259467530,58.66,58.66,76259467530 +상지건설,042940,12,32000,5,-350,-1.08,2070131,9665317,3981814,2070131,-1.08,21.42,51.99,51.99,67167928575,52.71,52.71,67167928575 +우듬지팜,403490,13,1984,5,-36,-1.78,20602243,50655720,45212464,20602243,-1.78,40.67,45.57,45.57,44002964865,49.05,49.05,44002964865 +써니전자,004770,14,2140,2,178,9.07,16528908,3975550,36702884,16528908,9.07,415.76,45.03,45.03,36876491004,46.95,46.95,36876491004 +대한제당,001790,15,3740,2,185,5.20,38079758,21737988,89696580,38079758,5.20,175.18,42.45,42.45,148171559391,44.17,44.17,148171559391 +TIGER AI반도체핵심공정,471760,16,7830,2,400,5.38,3227317,446687,7900000,3227317,5.38,722.50,40.85,40.85,25026167411,40.46,40.46,25026167411 +브릿지바이오테라퓨틱스,288330,17,1281,2,17,1.34,21289213,76819544,52173036,21289213,1.34,27.71,40.81,40.81,28315171483,42.37,42.37,28315171483 +모티브링크,463480,18,15250,2,1350,9.71,5031204,673288,12390358,5031204,9.71,747.26,40.61,40.61,77496287670,41.01,41.01,77496287670 +바이오스마트,038460,19,4065,1,935,29.87,10285925,41970,26164438,10285925,29.87,9999.99,39.31,39.31,40363808037,37.95,37.95,40363808037 +아이스크림에듀,289010,20,4550,2,75,1.68,4747771,2818256,12864037,4747771,1.68,168.46,36.91,36.91,23037714844,39.36,39.36,23037714844 +모헨즈,006920,21,4865,2,30,0.62,3875545,7826160,10920000,3875545,0.62,49.52,35.49,35.49,19242961696,36.22,36.22,19242961696 +엑스페릭스,317770,22,5150,5,-1200,-18.90,8896006,52492840,25358187,8896006,-18.90,16.95,35.08,35.08,47434979271,36.32,36.32,47434979271 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8257,2,192,2.38,189106,175061,550000,189106,2.38,108.02,34.38,34.38,1562946017,34.42,34.42,1562946017 +심플랫폼,444530,24,15230,2,810,5.62,2112649,1211036,6241227,2112649,5.62,174.45,33.85,33.85,31908708690,33.57,33.57,31908708690 +흥국화재우,000545,25,12000,5,-2300,-16.08,247912,922844,768000,247912,-16.08,26.86,32.28,32.28,3178702965,34.49,34.49,3178702965 +계룡건설,013580,26,26050,5,-5250,-16.77,2841725,0,8930907,2841725,-16.77,0.00,31.82,31.82,77955797500,33.51,33.51,77955797500 +한국피아이엠,448900,27,17735,2,425,2.46,1811835,1179345,6004457,1811835,2.46,153.63,30.17,30.17,32492161095,30.51,30.51,32492161095 +SKAI,357880,28,2530,2,195,8.35,9985086,2519122,33954019,9985086,8.35,396.37,29.41,29.41,26561941588,30.92,30.92,26561941588 +에스퓨얼셀,288620,29,11120,2,2490,28.85,2047869,61186,6979316,2047869,28.85,3346.96,29.34,29.34,22151332895,28.54,28.54,22151332895 +팬스타엔터프라이즈,054300,30,845,5,-184,-17.88,19593367,92477744,67006296,19593367,-17.88,21.19,29.24,29.24,17395182506,30.72,30.72,17395182506 diff --git a/top30/20250423/top30-avtr-20250423-122001.csv b/top30/20250423/top30-avtr-20250423-122001.csv new file mode 100644 index 000000000000..a6522cfd344b --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7230,2,560,8.40,20825789,5872778,15246000,20825789,8.40,354.62,136.60,136.60,164181273575,148.95,148.95,164181273575 +대원전선우,006345,2,4640,2,950,25.75,3490377,18998,2621200,3490377,25.75,9999.99,133.16,133.16,16186339601,133.09,133.09,16186339601 +포바이포,389140,3,24300,5,-4600,-15.92,11538883,293798,11112735,11538883,-15.92,3927.49,103.83,103.83,303489652125,112.39,112.39,303489652125 +SDN,099220,4,1504,5,-165,-9.89,47225409,24044078,56171811,47225409,-9.89,196.41,84.07,84.07,79701351029,94.34,94.34,79701351029 +KODEX 골드선물인버스(H),280940,5,4495,2,165,3.81,535442,295820,650000,535442,3.81,181.00,82.38,82.38,2398121497,82.08,82.08,2398121497 +에코바이오,038870,6,4735,5,-855,-15.30,11506929,8372169,14014949,11506929,-15.30,137.44,82.10,82.10,58176210791,87.67,87.67,58176210791 +대동기어,008830,7,22500,2,600,2.74,7043573,7950884,8987520,7043573,2.74,88.59,78.37,78.37,163150201350,80.68,80.68,163150201350 +진영,285800,8,2630,3,0,0.00,12166515,1132770,17477270,12166515,0.00,1074.05,69.61,69.61,34678193888,75.44,75.44,34678193888 +위너스,479960,9,20500,2,3060,17.55,4225321,289394,6851000,4225321,17.55,1460.06,61.67,61.67,85459260975,60.85,60.85,85459260975 +대원전선,006340,10,3005,2,350,13.18,42452030,1746034,74979175,42452030,13.18,2431.34,56.62,56.62,131504026443,58.37,58.37,131504026443 +3S,060310,11,2470,2,210,9.29,29358997,1204453,53059040,29358997,9.29,2437.54,55.33,55.33,76457646247,58.34,58.34,76457646247 +상지건설,042940,12,31950,5,-400,-1.24,2081924,9665317,3981814,2081924,-1.24,21.54,52.29,52.29,67544766125,53.09,53.09,67544766125 +써니전자,004770,13,2105,2,143,7.29,16878522,3975550,36702884,16878522,7.29,424.56,45.99,45.99,37613508774,48.68,48.68,37613508774 +우듬지팜,403490,14,1982,5,-38,-1.88,20648921,50655720,45212464,20648921,-1.88,40.76,45.67,45.67,44095588230,49.21,49.21,44095588230 +대한제당,001790,15,3740,2,185,5.20,38201528,21737988,89696580,38201528,5.20,175.74,42.59,42.59,148628108034,44.31,44.31,148628108034 +TIGER AI반도체핵심공정,471760,16,7860,2,430,5.79,3336438,446687,7900000,3336438,5.79,746.93,42.23,42.23,25883130846,41.68,41.68,25883130846 +브릿지바이오테라퓨틱스,288330,17,1296,2,32,2.53,21441859,76819544,52173036,21441859,2.53,27.91,41.10,41.10,28510952000,42.17,42.17,28510952000 +모티브링크,463480,18,15250,2,1350,9.71,5075165,673288,12390358,5075165,9.71,753.79,40.96,40.96,78168879160,41.37,41.37,78168879160 +바이오스마트,038460,19,4065,1,935,29.87,10288720,41970,26164438,10288720,29.87,9999.99,39.32,39.32,40375169712,37.96,37.96,40375169712 +아이스크림에듀,289010,20,4530,2,55,1.23,4779494,2818256,12864037,4779494,1.23,169.59,37.15,37.15,23182044374,39.78,39.78,23182044374 +심플랫폼,444530,21,15070,2,650,4.51,2267576,1211036,6241227,2267576,4.51,187.24,36.33,36.33,34279431290,36.45,36.45,34279431290 +엑스페릭스,317770,22,5130,5,-1220,-19.21,9118548,52492840,25358187,9118548,-19.21,17.37,35.96,35.96,48590552931,37.35,37.35,48590552931 +모헨즈,006920,23,4820,5,-15,-0.31,3899746,7826160,10920000,3899746,-0.31,49.83,35.71,35.71,19359757967,36.78,36.78,19359757967 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8255,2,190,2.36,189116,175061,550000,189116,2.36,108.03,34.38,34.38,1563028567,34.43,34.43,1563028567 +한국피아이엠,448900,25,18300,2,990,5.72,1960674,1179345,6004457,1960674,5.72,166.25,32.65,32.65,35180566130,32.02,32.02,35180566130 +흥국화재우,000545,26,12000,5,-2300,-16.08,249908,922844,768000,249908,-16.08,27.08,32.54,32.54,3202746195,34.75,34.75,3202746195 +계룡건설,013580,27,25950,5,-5350,-17.09,2872181,0,8930907,2872181,-17.09,0.00,32.16,32.16,78741880150,33.98,33.98,78741880150 +SKAI,357880,28,2575,2,240,10.28,10130115,2519122,33954019,10130115,10.28,402.13,29.83,29.83,26934542586,30.81,30.81,26934542586 +팬스타엔터프라이즈,054300,29,866,5,-163,-15.84,19891749,92477744,67006296,19891749,-15.84,21.51,29.69,29.69,17651012297,30.42,30.42,17651012297 +에스퓨얼셀,288620,30,11160,2,2530,29.32,2056137,61186,6979316,2056137,29.32,3360.47,29.46,29.46,22243551185,28.56,28.56,22243551185 diff --git a/top30/20250423/top30-avtr-20250423-123001.csv b/top30/20250423/top30-avtr-20250423-123001.csv new file mode 100644 index 000000000000..4d6c318cb32b --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7170,2,500,7.50,20926269,5872778,15246000,20926269,7.50,356.33,137.26,137.26,164905153105,150.85,150.85,164905153105 +대원전선우,006345,2,4605,2,915,24.80,3518955,18998,2621200,3518955,24.80,9999.99,134.25,134.25,16318422446,135.19,135.19,16318422446 +포바이포,389140,3,24350,5,-4550,-15.74,11595111,293798,11112735,11595111,-15.74,3946.63,104.34,104.34,304868959375,112.67,112.67,304868959375 +SDN,099220,4,1508,5,-161,-9.65,47502897,24044078,56171811,47502897,-9.65,197.57,84.57,84.57,80118607186,94.58,94.58,80118607186 +에코바이오,038870,5,4725,5,-865,-15.47,11553164,8372169,14014949,11553164,-15.47,137.99,82.43,82.43,58394636291,88.18,88.18,58394636291 +KODEX 골드선물인버스(H),280940,6,4500,2,170,3.93,535712,295820,650000,535712,3.93,181.09,82.42,82.42,2399336267,82.03,82.03,2399336267 +대동기어,008830,7,23050,2,1150,5.25,7275682,7950884,8987520,7275682,5.25,91.51,80.95,80.95,168444301350,81.31,81.31,168444301350 +진영,285800,8,2650,2,20,0.76,12201327,1132770,17477270,12201327,0.76,1077.12,69.81,69.81,34770092295,75.07,75.07,34770092295 +위너스,479960,9,20400,2,2960,16.97,4377507,289394,6851000,4377507,16.97,1512.65,63.90,63.90,88550352650,63.36,63.36,88550352650 +대원전선,006340,10,2980,2,325,12.24,42678388,1746034,74979175,42678388,12.24,2444.30,56.92,56.92,132181125740,59.16,59.16,132181125740 +3S,060310,11,2475,2,215,9.51,29456106,1204453,53059040,29456106,9.51,2445.60,55.52,55.52,76697914722,58.40,58.40,76697914722 +상지건설,042940,12,31600,5,-750,-2.32,2109258,9665317,3981814,2109258,-2.32,21.82,52.97,52.97,68411261950,54.37,54.37,68411261950 +한국피아이엠,448900,13,19020,2,1710,9.88,2834951,1179345,6004457,2834951,9.88,240.38,47.21,47.21,51573717585,45.16,45.16,51573717585 +우듬지팜,403490,14,1966,5,-54,-2.67,20933228,50655720,45212464,20933228,-2.67,41.32,46.30,46.30,44655249694,50.24,50.24,44655249694 +써니전자,004770,15,2095,2,133,6.78,16939964,3975550,36702884,16939964,6.78,426.10,46.15,46.15,37742493361,49.08,49.08,37742493361 +대한제당,001790,16,3690,2,135,3.80,38634121,21737988,89696580,38634121,3.80,177.73,43.07,43.07,150229997672,45.39,45.39,150229997672 +TIGER AI반도체핵심공정,471760,17,7850,2,420,5.65,3389670,446687,7900000,3389670,5.65,758.85,42.91,42.91,26301196266,42.41,42.41,26301196266 +브릿지바이오테라퓨틱스,288330,18,1294,2,30,2.37,21638151,76819544,52173036,21638151,2.37,28.17,41.47,41.47,28764706994,42.61,42.61,28764706994 +모티브링크,463480,19,15270,2,1370,9.86,5136055,673288,12390358,5136055,9.86,762.83,41.45,41.45,79095939005,41.81,41.81,79095939005 +바이오스마트,038460,20,4065,1,935,29.87,10298584,41970,26164438,10298584,29.87,9999.99,39.36,39.36,40415266872,38.00,38.00,40415266872 +아이스크림에듀,289010,21,4460,5,-15,-0.34,4823314,2818256,12864037,4823314,-0.34,171.15,37.49,37.49,23378803952,40.75,40.75,23378803952 +심플랫폼,444530,22,15180,2,760,5.27,2315903,1211036,6241227,2315903,5.27,191.23,37.11,37.11,35009547395,36.95,36.95,35009547395 +엑스페릭스,317770,23,5110,5,-1240,-19.53,9199076,52492840,25358187,9199076,-19.53,17.52,36.28,36.28,49004013846,37.82,37.82,49004013846 +모헨즈,006920,24,4785,5,-50,-1.03,3923611,7826160,10920000,3923611,-1.03,50.13,35.93,35.93,19474082778,37.27,37.27,19474082778 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8257,2,192,2.38,189118,175061,550000,189118,2.38,108.03,34.39,34.39,1563045081,34.42,34.42,1563045081 +흥국화재우,000545,26,11970,5,-2330,-16.29,255660,922844,768000,255660,-16.29,27.70,33.29,33.29,3271705865,35.59,35.59,3271705865 +계룡건설,013580,27,26000,5,-5300,-16.93,2886758,0,8930907,2886758,-16.93,0.00,32.32,32.32,79120621950,34.07,34.07,79120621950 +팬스타엔터프라이즈,054300,28,855,5,-174,-16.91,20433493,92477744,67006296,20433493,-16.91,22.10,30.49,30.49,18121198050,31.63,31.63,18121198050 +SKAI,357880,29,2520,2,185,7.92,10195560,2519122,33954019,10195560,7.92,404.73,30.03,30.03,27100552235,31.67,31.67,27100552235 +에스퓨얼셀,288620,30,11210,1,2580,29.90,2075880,61186,6979316,2075880,29.90,3392.74,29.74,29.74,22464586300,28.71,28.71,22464586300 diff --git a/top30/20250423/top30-avtr-20250423-124001.csv b/top30/20250423/top30-avtr-20250423-124001.csv new file mode 100644 index 000000000000..71bb91097a67 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7220,2,550,8.25,21094723,5872778,15246000,21094723,8.25,359.20,138.36,138.36,166108918825,150.90,150.90,166108918825 +대원전선우,006345,2,4650,2,960,26.02,3555034,18998,2621200,3555034,26.02,9999.99,135.63,135.63,16484650163,135.25,135.25,16484650163 +포바이포,389140,3,23450,5,-5450,-18.86,12121537,293798,11112735,12121537,-18.86,4125.81,109.08,109.08,317257448075,121.74,121.74,317257448075 +SDN,099220,4,1521,5,-148,-8.87,47972091,24044078,56171811,47972091,-8.87,199.52,85.40,85.40,80833686253,94.61,94.61,80833686253 +에코바이오,038870,5,4795,5,-795,-14.22,11730295,8372169,14014949,11730295,-14.22,140.11,83.70,83.70,59240214206,88.15,88.15,59240214206 +KODEX 골드선물인버스(H),280940,6,4500,2,170,3.93,542513,295820,650000,542513,3.93,183.39,83.46,83.46,2429935732,83.07,83.07,2429935732 +대동기어,008830,7,22650,2,750,3.42,7492639,7950884,8987520,7492639,3.42,94.24,83.37,83.37,173395335875,85.18,85.18,173395335875 +진영,285800,8,2600,5,-30,-1.14,12252547,1132770,17477270,12252547,-1.14,1081.64,70.11,70.11,34904963085,76.81,76.81,34904963085 +위너스,479960,9,20350,2,2910,16.69,4467457,289394,6851000,4467457,16.69,1543.73,65.21,65.21,90376917200,64.82,64.82,90376917200 +한국피아이엠,448900,10,18940,2,1630,9.42,3608795,1179345,6004457,3608795,9.42,306.00,60.10,60.10,66413871185,58.40,58.40,66413871185 +대원전선,006340,11,2995,2,340,12.81,42919161,1746034,74979175,42919161,12.81,2458.09,57.24,57.24,132897854777,59.18,59.18,132897854777 +3S,060310,12,2455,2,195,8.63,29589256,1204453,53059040,29589256,8.63,2456.66,55.77,55.77,77024545444,59.13,59.13,77024545444 +상지건설,042940,13,31550,5,-800,-2.47,2136536,9665317,3981814,2136536,-2.47,22.11,53.66,53.66,69271967375,55.14,55.14,69271967375 +우듬지팜,403490,14,1957,5,-63,-3.12,21019504,50655720,45212464,21019504,-3.12,41.49,46.49,46.49,44824562916,50.66,50.66,44824562916 +써니전자,004770,15,2125,2,163,8.31,17035049,3975550,36702884,17035049,8.31,428.50,46.41,46.41,37943772721,48.65,48.65,37943772721 +대한제당,001790,16,3825,2,270,7.59,40828007,21737988,89696580,40828007,7.59,187.82,45.52,45.52,158515216897,46.20,46.20,158515216897 +TIGER AI반도체핵심공정,471760,17,7815,2,385,5.18,3456914,446687,7900000,3456914,5.18,773.90,43.76,43.76,26827620096,43.45,43.45,26827620096 +심플랫폼,444530,18,15350,2,930,6.45,2723108,1211036,6241227,2723108,6.45,224.86,43.63,43.63,41303706455,43.11,43.11,41303706455 +모티브링크,463480,19,15500,2,1600,11.51,5214594,673288,12390358,5214594,11.51,774.50,42.09,42.09,80305746610,41.81,41.81,80305746610 +브릿지바이오테라퓨틱스,288330,20,1295,2,31,2.45,21738924,76819544,52173036,21738924,2.45,28.30,41.67,41.67,28894661524,42.77,42.77,28894661524 +바이오스마트,038460,21,4065,1,935,29.87,10303924,41970,26164438,10303924,29.87,9999.99,39.38,39.38,40436973972,38.02,38.02,40436973972 +아이스크림에듀,289010,22,4705,2,230,5.14,4963526,2818256,12864037,4963526,5.14,176.12,38.58,38.58,24032060787,39.71,39.71,24032060787 +더즌,462860,23,3820,2,780,25.66,8933970,1488953,23561578,8933970,25.66,600.02,37.92,37.92,32538264266,36.15,36.15,32538264266 +엑스페릭스,317770,24,5030,5,-1320,-20.79,9467262,52492840,25358187,9467262,-20.79,18.04,37.33,37.33,50353812902,39.48,39.48,50353812902 +모헨즈,006920,25,4900,2,65,1.34,3997284,7826160,10920000,3997284,1.34,51.08,36.61,36.61,19833885513,37.07,37.07,19833885513 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8257,2,192,2.38,189118,175061,550000,189118,2.38,108.03,34.39,34.39,1563045081,34.42,34.42,1563045081 +흥국화재우,000545,27,11920,5,-2380,-16.64,262269,922844,768000,262269,-16.64,28.42,34.15,34.15,3350631875,36.60,36.60,3350631875 +계룡건설,013580,28,24950,5,-6350,-20.29,3007843,0,8930907,3007843,-20.29,0.00,33.68,33.68,82153766200,36.87,36.87,82153766200 +팬스타엔터프라이즈,054300,29,868,5,-161,-15.65,20643762,92477744,67006296,20643762,-15.65,22.32,30.81,30.81,18301740265,31.47,31.47,18301740265 +SKAI,357880,30,2540,2,205,8.78,10252580,2519122,33954019,10252580,8.78,406.99,30.20,30.20,27244925155,31.59,31.59,27244925155 diff --git a/top30/20250423/top30-avtr-20250423-125001.csv b/top30/20250423/top30-avtr-20250423-125001.csv new file mode 100644 index 000000000000..154d01509bc9 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7240,2,570,8.55,21151253,5872778,15246000,21151253,8.55,360.16,138.73,138.73,166518777520,150.86,150.86,166518777520 +대원전선우,006345,2,4635,2,945,25.61,3608608,18998,2621200,3608608,25.61,9999.99,137.67,137.67,16734989605,137.74,137.74,16734989605 +포바이포,389140,3,23150,5,-5750,-19.90,12313997,293798,11112735,12313997,-19.90,4191.31,110.81,110.81,321709671975,125.05,125.05,321709671975 +KODEX 골드선물인버스(H),280940,4,4500,2,170,3.93,585669,295820,650000,585669,3.93,197.98,90.10,90.10,2624126352,89.71,89.71,2624126352 +SDN,099220,5,1520,5,-149,-8.93,48076865,24044078,56171811,48076865,-8.93,199.95,85.59,85.59,80992699583,94.86,94.86,80992699583 +에코바이오,038870,6,4745,5,-845,-15.12,11793550,8372169,14014949,11793550,-15.12,140.87,84.15,84.15,59540778431,89.53,89.53,59540778431 +대동기어,008830,7,22600,2,700,3.20,7539327,7950884,8987520,7539327,3.20,94.82,83.89,83.89,174455630400,85.89,85.89,174455630400 +한국피아이엠,448900,8,19560,2,2250,13.00,4692925,1179345,6004457,4692925,13.00,397.93,78.16,78.16,87540759350,74.54,74.54,87540759350 +진영,285800,9,2600,5,-30,-1.14,12298202,1132770,17477270,12298202,-1.14,1085.68,70.37,70.37,35023316085,77.07,77.07,35023316085 +위너스,479960,10,20850,2,3410,19.55,4754190,289394,6851000,4754190,19.55,1642.81,69.39,69.39,96330321600,67.44,67.44,96330321600 +대원전선,006340,11,2995,2,340,12.81,43240358,1746034,74979175,43240358,12.81,2476.49,57.67,57.67,133864961984,59.61,59.61,133864961984 +3S,060310,12,2470,2,210,9.29,29746593,1204453,53059040,29746593,9.29,2469.72,56.06,56.06,77412964314,59.07,59.07,77412964314 +상지건설,042940,13,31500,5,-850,-2.63,2153864,9665317,3981814,2153864,-2.63,22.28,54.09,54.09,69817798200,55.66,55.66,69817798200 +대한제당,001790,14,3845,2,290,8.16,42405048,21737988,89696580,42405048,8.16,195.07,47.28,47.28,164557528712,47.71,47.71,164557528712 +우듬지팜,403490,15,1950,5,-70,-3.47,21173591,50655720,45212464,21173591,-3.47,41.80,46.83,46.83,45125500154,51.18,51.18,45125500154 +써니전자,004770,16,2107,2,145,7.39,17165323,3975550,36702884,17165323,7.39,431.77,46.77,46.77,38219557624,49.42,49.42,38219557624 +심플랫폼,444530,17,15200,2,780,5.41,2865548,1211036,6241227,2865548,5.41,236.62,45.91,45.91,43467907715,45.82,45.82,43467907715 +TIGER AI반도체핵심공정,471760,18,7815,2,385,5.18,3535003,446687,7900000,3535003,5.18,791.38,44.75,44.75,27437860391,44.44,44.44,27437860391 +모티브링크,463480,19,15290,2,1390,10.00,5267147,673288,12390358,5267147,10.00,782.30,42.51,42.51,81111496485,42.81,42.81,81111496485 +더즌,462860,20,3795,2,755,24.84,9879484,1488953,23561578,9879484,24.84,663.52,41.93,41.93,36117070292,40.39,40.39,36117070292 +브릿지바이오테라퓨틱스,288330,21,1295,2,31,2.45,21865611,76819544,52173036,21865611,2.45,28.46,41.91,41.91,29058152572,43.01,43.01,29058152572 +바이오스마트,038460,22,4065,1,935,29.87,10305284,41970,26164438,10305284,29.87,9999.99,39.39,39.39,40442502372,38.02,38.02,40442502372 +아이스크림에듀,289010,23,4695,2,220,4.92,5049245,2818256,12864037,5049245,4.92,179.16,39.25,39.25,24434479434,40.46,40.46,24434479434 +엑스페릭스,317770,24,5040,5,-1310,-20.63,9527729,52492840,25358187,9527729,-20.63,18.15,37.57,37.57,50657149252,39.64,39.64,50657149252 +모헨즈,006920,25,4900,2,65,1.34,4033024,7826160,10920000,4033024,1.34,51.53,36.93,36.93,20008772298,37.39,37.39,20008772298 +흥국화재우,000545,26,11950,5,-2350,-16.43,264903,922844,768000,264903,-16.43,28.71,34.49,34.49,3382183325,36.85,36.85,3382183325 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,8250,2,185,2.29,189132,175061,550000,189132,2.29,108.04,34.39,34.39,1563160641,34.45,34.45,1563160641 +계룡건설,013580,28,24600,5,-6700,-21.41,3057030,0,8930907,3057030,-21.41,0.00,34.23,34.23,83372695875,37.95,37.95,83372695875 +팬스타엔터프라이즈,054300,29,864,5,-165,-16.03,21249614,92477744,67006296,21249614,-16.03,22.98,31.71,31.71,18829595397,32.52,32.52,18829595397 +SKAI,357880,30,2535,2,200,8.57,10287073,2519122,33954019,10287073,8.57,408.36,30.30,30.30,27331886482,31.75,31.75,27331886482 diff --git a/top30/20250423/top30-avtr-20250423-130001.csv b/top30/20250423/top30-avtr-20250423-130001.csv new file mode 100644 index 000000000000..7deb6f32bf9e --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +세명전기,017510,1,7210,2,540,8.10,21201194,5872778,15246000,21201194,8.10,361.01,139.06,139.06,166880697730,151.82,151.82,166880697730 +대원전선우,006345,2,4650,2,960,26.02,3622676,18998,2621200,3622676,26.02,9999.99,138.21,138.21,16800401552,137.84,137.84,16800401552 +포바이포,389140,3,22900,5,-6000,-20.76,12538854,293798,11112735,12538854,-20.76,4267.85,112.83,112.83,326912385325,128.46,128.46,326912385325 +KODEX 골드선물인버스(H),280940,4,4500,2,170,3.93,600243,295820,650000,600243,3.93,202.91,92.35,92.35,2689708722,91.96,91.96,2689708722 +한국피아이엠,448900,5,18860,2,1550,8.95,5484958,1179345,6004457,5484958,8.95,465.09,91.35,91.35,102958099250,90.92,90.92,102958099250 +SDN,099220,6,1509,5,-160,-9.59,48213927,24044078,56171811,48213927,-9.59,200.52,85.83,85.83,81199707783,95.80,95.80,81199707783 +대동기어,008830,7,22600,2,700,3.20,7581781,7950884,8987520,7581781,3.20,95.36,84.36,84.36,175413656150,86.36,86.36,175413656150 +에코바이오,038870,8,4735,5,-855,-15.30,11816479,8372169,14014949,11816479,-15.30,141.14,84.31,84.31,59649543076,89.89,89.89,59649543076 +진영,285800,9,3010,2,380,14.45,13480204,1132770,17477270,13480204,14.45,1190.02,77.13,77.13,38451773804,73.09,73.09,38451773804 +위너스,479960,10,21400,2,3960,22.71,5147670,289394,6851000,5147670,22.71,1778.78,75.14,75.14,104672790425,71.39,71.39,104672790425 +대원전선,006340,11,2990,2,335,12.62,43378817,1746034,74979175,43378817,12.62,2484.42,57.85,57.85,134279262591,59.90,59.90,134279262591 +3S,060310,12,2450,2,190,8.41,29865165,1204453,53059040,29865165,8.41,2479.56,56.29,56.29,77703795390,59.77,59.77,77703795390 +상지건설,042940,13,31400,5,-950,-2.94,2175969,9665317,3981814,2175969,-2.94,22.51,54.65,54.65,70511478050,56.40,56.40,70511478050 +대한제당,001790,14,3765,2,210,5.91,42954237,21737988,89696580,42954237,5.91,197.60,47.89,47.89,166638411309,49.34,49.34,166638411309 +우듬지팜,403490,15,1941,5,-79,-3.91,21354429,50655720,45212464,21354429,-3.91,42.16,47.23,47.23,45476547888,51.82,51.82,45476547888 +써니전자,004770,16,2130,2,168,8.56,17265956,3975550,36702884,17265956,8.56,434.30,47.04,47.04,38433091699,49.16,49.16,38433091699 +심플랫폼,444530,17,15170,2,750,5.20,2914587,1211036,6241227,2914587,5.20,240.67,46.70,46.70,44213918935,46.70,46.70,44213918935 +TIGER AI반도체핵심공정,471760,18,7830,2,400,5.38,3565857,446687,7900000,3565857,5.38,798.29,45.14,45.14,27679377561,44.75,44.75,27679377561 +더즌,462860,19,3755,2,715,23.52,10515875,1488953,23561578,10515875,23.52,706.26,44.63,44.63,38481057353,43.49,43.49,38481057353 +모티브링크,463480,20,15260,2,1360,9.78,5309000,673288,12390358,5309000,9.78,788.52,42.85,42.85,81751775985,43.24,43.24,81751775985 +브릿지바이오테라퓨틱스,288330,21,1295,2,31,2.45,21977281,76819544,52173036,21977281,2.45,28.61,42.12,42.12,29202273971,43.22,43.22,29202273971 +아이스크림에듀,289010,22,4645,2,170,3.80,5085788,2818256,12864037,5085788,3.80,180.46,39.53,39.53,24604630326,41.18,41.18,24604630326 +바이오스마트,038460,23,4065,1,935,29.87,10320777,41970,26164438,10320777,29.87,9999.99,39.45,39.45,40505481417,38.08,38.08,40505481417 +엑스페릭스,317770,24,5000,5,-1350,-21.26,9603504,52492840,25358187,9603504,-21.26,18.29,37.87,37.87,51038685352,40.25,40.25,51038685352 +모헨즈,006920,25,4865,2,30,0.62,4082620,7826160,10920000,4082620,0.62,52.17,37.39,37.39,20252985288,38.12,38.12,20252985288 +흥국화재우,000545,26,11840,5,-2460,-17.20,269915,922844,768000,269915,-17.20,29.25,35.15,35.15,3441711055,37.85,37.85,3441711055 +계룡건설,013580,27,24650,5,-6650,-21.25,3104103,0,8930907,3104103,-21.25,0.00,34.76,34.76,84534050000,38.40,38.40,84534050000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8250,2,185,2.29,189132,175061,550000,189132,2.29,108.04,34.39,34.39,1563160641,34.45,34.45,1563160641 +팬스타엔터프라이즈,054300,29,846,5,-183,-17.78,21474108,92477744,67006296,21474108,-17.78,23.22,32.05,32.05,19021503456,33.56,33.56,19021503456 +동양철관,008970,30,1693,2,58,3.55,48618974,25665104,158844223,48618974,3.55,189.44,30.61,30.61,81938707229,30.47,30.47,81938707229 diff --git a/top30/20250423/top30-avtr-20250423-131001.csv b/top30/20250423/top30-avtr-20250423-131001.csv new file mode 100644 index 000000000000..fe3430b3557e --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4480,2,790,21.41,3691989,18998,2621200,3691989,21.41,9999.99,140.85,140.85,17114539347,145.74,145.74,17114539347 +세명전기,017510,2,7220,2,550,8.25,21251012,5872778,15246000,21251012,8.25,361.86,139.39,139.39,167240042750,151.93,151.93,167240042750 +포바이포,389140,3,23050,5,-5850,-20.24,12790999,293798,11112735,12790999,-20.24,4353.67,115.10,115.10,332708404775,129.89,129.89,332708404775 +한국피아이엠,448900,4,18330,2,1020,5.89,5880636,1179345,6004457,5880636,5.89,498.64,97.94,97.94,110329507700,100.24,100.24,110329507700 +KODEX 골드선물인버스(H),280940,5,4500,2,170,3.93,610923,295820,650000,610923,3.93,206.52,93.99,93.99,2737772442,93.60,93.60,2737772442 +SDN,099220,6,1511,5,-158,-9.47,48299096,24044078,56171811,48299096,-9.47,200.88,85.98,85.98,81328253844,95.82,95.82,81328253844 +에코바이오,038870,7,4755,5,-835,-14.94,11885532,8372169,14014949,11885532,-14.94,141.96,84.81,84.81,59978790452,90.00,90.00,59978790452 +대동기어,008830,8,22600,2,700,3.20,7602120,7950884,8987520,7602120,3.20,95.61,84.59,84.59,175873095375,86.59,86.59,175873095375 +위너스,479960,9,21650,2,4210,24.14,5782112,289394,6851000,5782112,24.14,1998.01,84.40,84.40,118440212800,79.85,79.85,118440212800 +진영,285800,10,2800,2,170,6.46,14511032,1132770,17477270,14511032,6.46,1281.02,83.03,83.03,41442935569,84.69,84.69,41442935569 +대원전선,006340,11,2950,2,295,11.11,43651631,1746034,74979175,43651631,11.11,2500.04,58.22,58.22,135088525143,61.07,61.07,135088525143 +3S,060310,12,2425,2,165,7.30,30068958,1204453,53059040,30068958,7.30,2496.48,56.67,56.67,78201345492,60.78,60.78,78201345492 +상지건설,042940,13,31350,5,-1000,-3.09,2188690,9665317,3981814,2188690,-3.09,22.64,54.97,54.97,70910757525,56.81,56.81,70910757525 +대한제당,001790,14,3765,2,210,5.91,43286555,21737988,89696580,43286555,5.91,199.13,48.26,48.26,167897658428,49.72,49.72,167897658428 +우듬지팜,403490,15,1947,5,-73,-3.61,21457899,50655720,45212464,21457899,-3.61,42.36,47.46,47.46,45677440918,51.89,51.89,45677440918 +심플랫폼,444530,16,15180,2,760,5.27,2948407,1211036,6241227,2948407,5.27,243.46,47.24,47.24,44725360115,47.21,47.21,44725360115 +써니전자,004770,17,2115,2,153,7.80,17337551,3975550,36702884,17337551,7.80,436.10,47.24,47.24,38584764289,49.71,49.71,38584764289 +더즌,462860,18,3765,2,725,23.85,10920104,1488953,23561578,10920104,23.85,733.41,46.35,46.35,39993807012,45.08,45.08,39993807012 +TIGER AI반도체핵심공정,471760,19,7835,2,405,5.45,3583803,446687,7900000,3583803,5.45,802.31,45.36,45.36,27819688083,44.95,44.95,27819688083 +모티브링크,463480,20,15270,2,1370,9.86,5326638,673288,12390358,5326638,9.86,791.14,42.99,42.99,82021198135,43.35,43.35,82021198135 +브릿지바이오테라퓨틱스,288330,21,1306,2,42,3.32,22140562,76819544,52173036,22140562,3.32,28.82,42.44,42.44,29414094784,43.17,43.17,29414094784 +아이스크림에듀,289010,22,4680,2,205,4.58,5102585,2818256,12864037,5102585,4.58,181.05,39.67,39.67,24683008444,41.00,41.00,24683008444 +바이오스마트,038460,23,4065,1,935,29.87,10323445,41970,26164438,10323445,29.87,9999.99,39.46,39.46,40516326837,38.09,38.09,40516326837 +엑스페릭스,317770,24,5050,5,-1300,-20.47,9658790,52492840,25358187,9658790,-20.47,18.40,38.09,38.09,51317072362,40.07,40.07,51317072362 +모헨즈,006920,25,4825,5,-10,-0.21,4098304,7826160,10920000,4098304,-0.21,52.37,37.53,37.53,20329160518,38.58,38.58,20329160518 +흥국화재우,000545,26,11970,5,-2330,-16.29,271415,922844,768000,271415,-16.29,29.41,35.34,35.34,3459545505,37.63,37.63,3459545505 +계룡건설,013580,27,24950,5,-6350,-20.29,3128506,0,8930907,3128506,-20.29,0.00,35.03,35.03,85138991250,38.21,38.21,85138991250 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8250,2,185,2.29,189132,175061,550000,189132,2.29,108.04,34.39,34.39,1563160641,34.45,34.45,1563160641 +팬스타엔터프라이즈,054300,29,838,5,-191,-18.56,21764973,92477744,67006296,21764973,-18.56,23.54,32.48,32.48,19266210758,34.31,34.31,19266210758 +동양철관,008970,30,1702,2,67,4.10,50263649,25665104,158844223,50263649,4.10,195.84,31.64,31.64,84722560614,31.34,31.34,84722560614 diff --git a/top30/20250423/top30-avtr-20250423-132002.csv b/top30/20250423/top30-avtr-20250423-132002.csv new file mode 100644 index 000000000000..1b53f5b5eea1 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4550,2,860,23.31,3723784,18998,2621200,3723784,23.31,9999.99,142.06,142.06,17259233801,144.71,144.71,17259233801 +세명전기,017510,2,7200,2,530,7.95,21294483,5872778,15246000,21294483,7.95,362.60,139.67,139.67,167552869475,152.64,152.64,167552869475 +포바이포,389140,3,22400,5,-6500,-22.49,13143990,293798,11112735,13143990,-22.49,4473.82,118.28,118.28,340680726225,136.86,136.86,340680726225 +한국피아이엠,448900,4,18020,2,710,4.10,6124174,1179345,6004457,6124174,4.10,519.29,101.99,101.99,114765164645,106.07,106.07,114765164645 +KODEX 골드선물인버스(H),280940,5,4505,2,175,4.04,611240,295820,650000,611240,4.04,206.63,94.04,94.04,2739199777,93.54,93.54,2739199777 +위너스,479960,6,21050,2,3610,20.70,6039796,289394,6851000,6039796,20.70,2087.05,88.16,88.16,123903378900,85.92,85.92,123903378900 +진영,285800,7,2810,2,180,6.84,15081576,1132770,17477270,15081576,6.84,1331.39,86.29,86.29,43051426884,87.66,87.66,43051426884 +SDN,099220,8,1515,5,-154,-9.23,48394117,24044078,56171811,48394117,-9.23,201.27,86.15,86.15,81471832063,95.74,95.74,81471832063 +에코바이오,038870,9,4750,5,-840,-15.03,11915918,8372169,14014949,11915918,-15.03,142.33,85.02,85.02,60123644782,90.32,90.32,60123644782 +대동기어,008830,10,22525,2,625,2.85,7619556,7950884,8987520,7619556,2.85,95.83,84.78,84.78,176266661800,87.07,87.07,176266661800 +대원전선,006340,11,2960,2,305,11.49,43791431,1746034,74979175,43791431,11.49,2508.05,58.40,58.40,135503332282,61.05,61.05,135503332282 +3S,060310,12,2425,2,165,7.30,30357366,1204453,53059040,30357366,7.30,2520.43,57.21,57.21,78896877369,61.32,61.32,78896877369 +상지건설,042940,13,31350,5,-1000,-3.09,2222208,9665317,3981814,2222208,-3.09,22.99,55.81,55.81,71954509100,57.64,57.64,71954509100 +대한제당,001790,14,3760,2,205,5.77,43505585,21737988,89696580,43505585,5.77,200.14,48.50,48.50,168720743105,50.03,50.03,168720743105 +우듬지팜,403490,15,1914,5,-106,-5.25,21780413,50655720,45212464,21780413,-5.25,43.00,48.17,48.17,46296533921,53.50,53.50,46296533921 +더즌,462860,16,3670,2,630,20.72,11345757,1488953,23561578,11345757,20.72,762.00,48.15,48.15,41581288915,48.09,48.09,41581288915 +심플랫폼,444530,17,15190,2,770,5.34,2972734,1211036,6241227,2972734,5.34,245.47,47.63,47.63,45092723425,47.56,47.56,45092723425 +써니전자,004770,18,2115,2,153,7.80,17396050,3975550,36702884,17396050,7.80,437.58,47.40,47.40,38708719028,49.87,49.87,38708719028 +TIGER AI반도체핵심공정,471760,19,7870,2,440,5.92,3605176,446687,7900000,3605176,5.92,807.09,45.64,45.64,27987753358,45.02,45.02,27987753358 +브릿지바이오테라퓨틱스,288330,20,1297,2,33,2.61,22636197,76819544,52173036,22636197,2.61,29.47,43.39,43.39,30063419542,44.43,44.43,30063419542 +모티브링크,463480,21,15170,2,1270,9.14,5363123,673288,12390358,5363123,9.14,796.56,43.28,43.28,82575960545,43.93,43.93,82575960545 +아이스크림에듀,289010,22,4660,2,185,4.13,5129653,2818256,12864037,5129653,4.13,182.02,39.88,39.88,24808999829,41.39,41.39,24808999829 +바이오스마트,038460,23,4065,1,935,29.87,10324671,41970,26164438,10324671,29.87,9999.99,39.46,39.46,40521310527,38.10,38.10,40521310527 +엑스페릭스,317770,24,5020,5,-1330,-20.94,9770827,52492840,25358187,9770827,-20.94,18.61,38.53,38.53,51878120952,40.75,40.75,51878120952 +모헨즈,006920,25,4865,2,30,0.62,4104615,7826160,10920000,4104615,0.62,52.45,37.59,37.59,20359764888,38.32,38.32,20359764888 +흥국화재우,000545,26,11900,5,-2400,-16.78,274729,922844,768000,274729,-16.78,29.77,35.77,35.77,3499003025,38.29,38.29,3499003025 +계룡건설,013580,27,25150,5,-6150,-19.65,3181430,0,8930907,3181430,-19.65,0.00,35.62,35.62,86479919275,38.50,38.50,86479919275 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8250,2,185,2.29,189132,175061,550000,189132,2.29,108.04,34.39,34.39,1563160641,34.45,34.45,1563160641 +팬스타엔터프라이즈,054300,29,840,5,-189,-18.37,22047647,92477744,67006296,22047647,-18.37,23.84,32.90,32.90,19502000869,34.65,34.65,19502000869 +동양철관,008970,30,1689,2,54,3.30,51313940,25665104,158844223,51313940,3.30,199.94,32.30,32.30,86504615086,32.24,32.24,86504615086 diff --git a/top30/20250423/top30-avtr-20250423-133001.csv b/top30/20250423/top30-avtr-20250423-133001.csv new file mode 100644 index 000000000000..7d30c5772582 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4545,2,855,23.17,3750069,18998,2621200,3750069,23.17,9999.99,143.07,143.07,17378530050,145.87,145.87,17378530050 +세명전기,017510,2,7200,2,530,7.95,21334799,5872778,15246000,21334799,7.95,363.28,139.94,139.94,167842248850,152.90,152.90,167842248850 +포바이포,389140,3,22150,5,-6750,-23.36,13584698,293798,11112735,13584698,-23.36,4623.82,122.24,122.24,350483793350,142.39,142.39,350483793350 +한국피아이엠,448900,4,18170,2,860,4.97,6263328,1179345,6004457,6263328,4.97,531.09,104.31,104.31,117273427060,107.49,107.49,117273427060 +KODEX 골드선물인버스(H),280940,5,4510,2,180,4.16,611261,295820,650000,611261,4.16,206.63,94.04,94.04,2739294387,93.44,93.44,2739294387 +위너스,479960,6,20950,2,3510,20.13,6150990,289394,6851000,6150990,20.13,2125.47,89.78,89.78,126235169500,87.95,87.95,126235169500 +진영,285800,7,2770,2,140,5.32,15337360,1132770,17477270,15337360,5.32,1353.97,87.76,87.76,43762685434,90.40,90.40,43762685434 +SDN,099220,8,1519,5,-150,-8.99,48450751,24044078,56171811,48450751,-8.99,201.51,86.25,86.25,81557734158,95.58,95.58,81557734158 +대동기어,008830,9,22350,2,450,2.05,7684188,7950884,8987520,7684188,2.05,96.65,85.50,85.50,177713403400,88.47,88.47,177713403400 +에코바이오,038870,10,4765,5,-825,-14.76,11939084,8372169,14014949,11939084,-14.76,142.60,85.19,85.19,60234023309,90.20,90.20,60234023309 +대원전선,006340,11,2950,2,295,11.11,43929633,1746034,74979175,43929633,11.11,2515.97,58.59,58.59,135912226402,61.45,61.45,135912226402 +3S,060310,12,2415,2,155,6.86,30454345,1204453,53059040,30454345,6.86,2528.48,57.40,57.40,79130617134,61.75,61.75,79130617134 +상지건설,042940,13,31200,5,-1150,-3.55,2236858,9665317,3981814,2236858,-3.55,23.14,56.18,56.18,72413308575,58.29,58.29,72413308575 +더즌,462860,14,3670,2,630,20.72,11722975,1488953,23561578,11722975,20.72,787.33,49.75,49.75,42951918702,49.67,49.67,42951918702 +우듬지팜,403490,15,1883,5,-137,-6.78,22053533,50655720,45212464,22053533,-6.78,43.54,48.78,48.78,46814202599,54.99,54.99,46814202599 +대한제당,001790,16,3755,2,200,5.63,43621644,21737988,89696580,43621644,5.63,200.67,48.63,48.63,169156139364,50.22,50.22,169156139364 +심플랫폼,444530,17,15050,2,630,4.37,3008183,1211036,6241227,3008183,4.37,248.40,48.20,48.20,45628235450,48.58,48.58,45628235450 +써니전자,004770,18,2110,2,148,7.54,17445143,3975550,36702884,17445143,7.54,438.81,47.53,47.53,38812525685,50.12,50.12,38812525685 +TIGER AI반도체핵심공정,471760,19,7890,2,460,6.19,3638402,446687,7900000,3638402,6.19,814.53,46.06,46.06,28249607560,45.32,45.32,28249607560 +브릿지바이오테라퓨틱스,288330,20,1310,2,46,3.64,22811887,76819544,52173036,22811887,3.64,29.70,43.72,43.72,30292473516,44.32,44.32,30292473516 +모티브링크,463480,21,15180,2,1280,9.21,5374727,673288,12390358,5374727,9.21,798.28,43.38,43.38,82752104610,44.00,44.00,82752104610 +아이스크림에듀,289010,22,4635,2,160,3.58,5164519,2818256,12864037,5164519,3.58,183.25,40.15,40.15,24970422178,41.88,41.88,24970422178 +바이오스마트,038460,23,4065,1,935,29.87,10326310,41970,26164438,10326310,29.87,9999.99,39.47,39.47,40527973062,38.11,38.11,40527973062 +엑스페릭스,317770,24,4920,5,-1430,-22.52,9945020,52492840,25358187,9945020,-22.52,18.95,39.22,39.22,52741197805,42.27,42.27,52741197805 +모헨즈,006920,25,4850,2,15,0.31,4112594,7826160,10920000,4112594,0.31,52.55,37.66,37.66,20398541743,38.52,38.52,20398541743 +흥국화재우,000545,26,11860,5,-2440,-17.06,278506,922844,768000,278506,-17.06,30.18,36.26,36.26,3543753315,38.91,38.91,3543753315 +계룡건설,013580,27,24750,5,-6550,-20.93,3208531,0,8930907,3208531,-20.93,0.00,35.93,35.93,87153498475,39.43,39.43,87153498475 +한국주철관,000970,28,8210,2,1260,18.13,7936987,342588,22800500,7936987,18.13,2316.77,34.81,34.81,61553341995,32.88,32.88,61553341995 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8255,2,190,2.36,189133,175061,550000,189133,2.36,108.04,34.39,34.39,1563168896,34.43,34.43,1563168896 +팬스타엔터프라이즈,054300,30,833,5,-196,-19.05,22244265,92477744,67006296,22244265,-19.05,24.05,33.20,33.20,19665855164,35.23,35.23,19665855164 diff --git a/top30/20250423/top30-avtr-20250423-134001.csv b/top30/20250423/top30-avtr-20250423-134001.csv new file mode 100644 index 000000000000..ce14f50a8c99 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4530,2,840,22.76,3771533,18998,2621200,3771533,22.76,9999.99,143.89,143.89,17475035580,147.17,147.17,17475035580 +세명전기,017510,2,7140,2,470,7.05,21399094,5872778,15246000,21399094,7.05,364.38,140.36,140.36,168302765925,154.61,154.61,168302765925 +포바이포,389140,3,22150,5,-6750,-23.36,13720452,293798,11112735,13720452,-23.36,4670.03,123.47,123.47,353517680250,143.62,143.62,353517680250 +한국피아이엠,448900,4,17850,2,540,3.12,6361596,1179345,6004457,6361596,3.12,539.42,105.95,105.95,119041766735,111.07,111.07,119041766735 +KODEX 골드선물인버스(H),280940,5,4515,2,185,4.27,613313,295820,650000,613313,4.27,207.33,94.36,94.36,2748555547,93.66,93.66,2748555547 +위너스,479960,6,21100,2,3660,20.99,6346711,289394,6851000,6346711,20.99,2193.10,92.64,92.64,130408713975,90.21,90.21,130408713975 +진영,285800,7,2745,2,115,4.37,15552395,1132770,17477270,15552395,4.37,1372.95,88.99,88.99,44363565071,92.47,92.47,44363565071 +SDN,099220,8,1516,5,-153,-9.17,48541075,24044078,56171811,48541075,-9.17,201.88,86.42,86.42,81694929980,95.94,95.94,81694929980 +대동기어,008830,9,22400,2,500,2.28,7714430,7950884,8987520,7714430,2.28,97.03,85.83,85.83,178388925500,88.61,88.61,178388925500 +에코바이오,038870,10,4765,5,-825,-14.76,11967252,8372169,14014949,11967252,-14.76,142.94,85.39,85.39,60368306739,90.40,90.40,60368306739 +대원전선,006340,11,2940,2,285,10.73,44152066,1746034,74979175,44152066,10.73,2528.71,58.89,58.89,136565817695,61.95,61.95,136565817695 +3S,060310,12,2405,2,145,6.42,30570139,1204453,53059040,30570139,6.42,2538.09,57.62,57.62,79408621985,62.23,62.23,79408621985 +상지건설,042940,13,31200,5,-1150,-3.55,2248818,9665317,3981814,2248818,-3.55,23.27,56.48,56.48,72786018975,58.59,58.59,72786018975 +더즌,462860,14,3630,2,590,19.41,11923303,1488953,23561578,11923303,19.41,800.78,50.60,50.60,43681480285,51.07,51.07,43681480285 +우듬지팜,403490,15,1895,5,-125,-6.19,22201251,50655720,45212464,22201251,-6.19,43.83,49.10,49.10,47092070526,54.96,54.96,47092070526 +대한제당,001790,16,3720,2,165,4.64,43824862,21737988,89696580,43824862,4.64,201.60,48.86,48.86,169914804301,50.92,50.92,169914804301 +심플랫폼,444530,17,14980,2,560,3.88,3033142,1211036,6241227,3033142,3.88,250.46,48.60,48.60,46002513355,49.20,49.20,46002513355 +써니전자,004770,18,2105,2,143,7.29,17479478,3975550,36702884,17479478,7.29,439.67,47.62,47.62,38884864245,50.33,50.33,38884864245 +TIGER AI반도체핵심공정,471760,19,7885,2,455,6.12,3650560,446687,7900000,3650560,6.12,817.25,46.21,46.21,28345478130,45.50,45.50,28345478130 +모티브링크,463480,20,15420,2,1520,10.94,5532124,673288,12390358,5532124,10.94,821.66,44.65,44.65,85182245940,44.58,44.58,85182245940 +브릿지바이오테라퓨틱스,288330,21,1305,2,41,3.24,22983184,76819544,52173036,22983184,3.24,29.92,44.05,44.05,30515276474,44.82,44.82,30515276474 +아이스크림에듀,289010,22,4660,2,185,4.13,5180418,2818256,12864037,5180418,4.13,183.82,40.27,40.27,25044625918,41.78,41.78,25044625918 +한국주철관,000970,23,8090,2,1140,16.40,9154425,342588,22800500,9154425,16.40,2672.14,40.15,40.15,71350215285,38.68,38.68,71350215285 +엑스페릭스,317770,24,4900,5,-1450,-22.83,10119294,52492840,25358187,10119294,-22.83,19.28,39.91,39.91,53599074862,43.14,43.14,53599074862 +바이오스마트,038460,25,4065,1,935,29.87,10343690,41970,26164438,10343690,29.87,9999.99,39.53,39.53,40598622762,38.17,38.17,40598622762 +모헨즈,006920,26,4845,2,10,0.21,4126288,7826160,10920000,4126288,0.21,52.72,37.79,37.79,20464802698,38.68,38.68,20464802698 +흥국화재우,000545,27,11810,5,-2490,-17.41,282595,922844,768000,282595,-17.41,30.62,36.80,36.80,3592282735,39.61,39.61,3592282735 +계룡건설,013580,28,25250,5,-6050,-19.33,3239206,0,8930907,3239206,-19.33,0.00,36.27,36.27,87922709500,38.99,38.99,87922709500 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8255,2,190,2.36,189133,175061,550000,189133,2.36,108.04,34.39,34.39,1563168896,34.43,34.43,1563168896 +팬스타엔터프라이즈,054300,30,842,5,-187,-18.17,22314963,92477744,67006296,22314963,-18.17,24.13,33.30,33.30,19724914781,34.96,34.96,19724914781 diff --git a/top30/20250423/top30-avtr-20250423-135001.csv b/top30/20250423/top30-avtr-20250423-135001.csv new file mode 100644 index 000000000000..71a1c190160a --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4475,2,785,21.27,3799734,18998,2621200,3799734,21.27,9999.99,144.96,144.96,17602209713,150.06,150.06,17602209713 +세명전기,017510,2,7120,2,450,6.75,21465217,5872778,15246000,21465217,6.75,365.50,140.79,140.79,168774130470,155.48,155.48,168774130470 +포바이포,389140,3,21850,5,-7050,-24.39,13991432,293798,11112735,13991432,-24.39,4762.26,125.90,125.90,359473340075,148.05,148.05,359473340075 +한국피아이엠,448900,4,17800,2,490,2.83,6447687,1179345,6004457,6447687,2.83,546.72,107.38,107.38,120576950130,112.82,112.82,120576950130 +KODEX 골드선물인버스(H),280940,5,4515,2,185,4.27,615580,295820,650000,615580,4.27,208.09,94.70,94.70,2758784822,94.00,94.00,2758784822 +위너스,479960,6,21100,2,3660,20.99,6445994,289394,6851000,6445994,20.99,2227.41,94.09,94.09,132503678250,91.66,91.66,132503678250 +SDN,099220,7,1590,5,-79,-4.73,50893153,24044078,56171811,50893153,-4.73,211.67,90.60,90.60,85400334775,95.62,95.62,85400334775 +진영,285800,8,2780,2,150,5.70,15660115,1132770,17477270,15660115,5.70,1382.46,89.60,89.60,44661839986,91.92,91.92,44661839986 +대동기어,008830,9,22700,2,800,3.65,7779036,7950884,8987520,7779036,3.65,97.84,86.55,86.55,179848089250,88.15,88.15,179848089250 +에코바이오,038870,10,4735,5,-855,-15.30,12004947,8372169,14014949,12004947,-15.30,143.39,85.66,85.66,60547005629,91.24,91.24,60547005629 +대원전선,006340,11,2930,2,275,10.36,44303831,1746034,74979175,44303831,10.36,2537.40,59.09,59.09,137011504847,62.37,62.37,137011504847 +3S,060310,12,2390,2,130,5.75,30688353,1204453,53059040,30688353,5.75,2547.91,57.84,57.84,79692047165,62.84,62.84,79692047165 +상지건설,042940,13,32300,5,-50,-0.15,2296444,9665317,3981814,2296444,-0.15,23.76,57.67,57.67,74301548325,57.77,57.77,74301548325 +우듬지팜,403490,14,1933,5,-87,-4.31,23570422,50655720,45212464,23570422,-4.31,46.53,52.13,52.13,49773716778,56.95,56.95,49773716778 +더즌,462860,15,3625,2,585,19.24,12118140,1488953,23561578,12118140,19.24,813.87,51.43,51.43,44384418508,51.97,51.97,44384418508 +심플랫폼,444530,16,14930,2,510,3.54,3064409,1211036,6241227,3064409,3.54,253.04,49.10,49.10,46468425030,49.87,49.87,46468425030 +대한제당,001790,17,3740,2,185,5.20,43970745,21737988,89696580,43970745,5.20,202.28,49.02,49.02,170458188408,50.81,50.81,170458188408 +써니전자,004770,18,2105,2,143,7.29,17510954,3975550,36702884,17510954,7.29,440.47,47.71,47.71,38951300760,50.42,50.42,38951300760 +TIGER AI반도체핵심공정,471760,19,7890,2,460,6.19,3682878,446687,7900000,3682878,6.19,824.49,46.62,46.62,28600557400,45.88,45.88,28600557400 +한국주철관,000970,20,7860,2,910,13.09,10298529,342588,22800500,10298529,13.09,3006.10,45.17,45.17,80555940480,44.95,44.95,80555940480 +모티브링크,463480,21,15380,2,1480,10.65,5581186,673288,12390358,5581186,10.65,828.94,45.04,45.04,85937491705,45.10,45.10,85937491705 +브릿지바이오테라퓨틱스,288330,22,1302,2,38,3.01,23259964,76819544,52173036,23259964,3.01,30.28,44.58,44.58,30873780061,45.45,45.45,30873780061 +신신제약,002800,23,7860,2,1160,17.31,6333879,9908168,15170500,6333879,17.31,63.93,41.75,41.75,45972367530,38.55,38.55,45972367530 +엑스페릭스,317770,24,4855,5,-1495,-23.54,10333471,52492840,25358187,10333471,-23.54,19.69,40.75,40.75,54643668936,44.38,44.38,54643668936 +아이스크림에듀,289010,25,4615,2,140,3.13,5198492,2818256,12864037,5198492,3.13,184.46,40.41,40.41,25128515623,42.33,42.33,25128515623 +바이오스마트,038460,26,4065,1,935,29.87,10344268,41970,26164438,10344268,29.87,9999.99,39.54,39.54,40600972332,38.17,38.17,40600972332 +모헨즈,006920,27,4880,2,45,0.93,4139702,7826160,10920000,4139702,0.93,52.90,37.91,37.91,20530248508,38.53,38.53,20530248508 +흥국화재우,000545,28,11920,5,-2380,-16.64,286002,922844,768000,286002,-16.64,30.99,37.24,37.24,3632797510,39.68,39.68,3632797510 +계룡건설,013580,29,25700,5,-5600,-17.89,3267328,0,8930907,3267328,-17.89,0.00,36.58,36.58,88636903600,38.62,38.62,88636903600 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,8255,2,190,2.36,189151,175061,550000,189151,2.36,108.05,34.39,34.39,1563317486,34.43,34.43,1563317486 diff --git a/top30/20250423/top30-avtr-20250423-140001.csv b/top30/20250423/top30-avtr-20250423-140001.csv new file mode 100644 index 000000000000..3efe8419a406 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4490,2,800,21.68,3855125,18998,2621200,3855125,21.68,9999.99,147.07,147.07,17848344520,151.65,151.65,17848344520 +세명전기,017510,2,7110,2,440,6.60,21526659,5872778,15246000,21526659,6.60,366.55,141.20,141.20,169213040640,156.10,156.10,169213040640 +포바이포,389140,3,21800,5,-7100,-24.57,14195217,293798,11112735,14195217,-24.57,4831.62,127.74,127.74,363958604300,150.24,150.24,363958604300 +한국피아이엠,448900,4,17680,2,370,2.14,6560479,1179345,6004457,6560479,2.14,556.28,109.26,109.26,122579268150,115.47,115.47,122579268150 +위너스,479960,5,20900,2,3460,19.84,6549970,289394,6851000,6549970,19.84,2263.34,95.61,95.61,134675676225,94.06,94.06,134675676225 +KODEX 골드선물인버스(H),280940,6,4515,2,185,4.27,618070,295820,650000,618070,4.27,208.93,95.09,95.09,2770026872,94.39,94.39,2770026872 +SDN,099220,7,1562,5,-107,-6.41,51913952,24044078,56171811,51913952,-6.41,215.91,92.42,92.42,87003177502,99.16,99.16,87003177502 +진영,285800,8,2795,2,165,6.27,15737592,1132770,17477270,15737592,6.27,1389.30,90.05,90.05,44877945661,91.87,91.87,44877945661 +대동기어,008830,9,22550,2,650,2.97,7805204,7950884,8987520,7805204,2.97,98.17,86.84,86.84,180438950300,89.03,89.03,180438950300 +에코바이오,038870,10,4730,5,-860,-15.38,12016959,8372169,14014949,12016959,-15.38,143.53,85.74,85.74,60603845924,91.42,91.42,60603845924 +신신제약,002800,11,7850,2,1150,17.16,9487371,9908168,15170500,9487371,17.16,95.75,62.54,62.54,70491750590,59.19,59.19,70491750590 +상지건설,042940,12,31650,5,-700,-2.16,2398427,9665317,3981814,2398427,-2.16,24.81,60.23,60.23,77575772825,61.56,61.56,77575772825 +대원전선,006340,13,2930,2,275,10.36,44484348,1746034,74979175,44484348,10.36,2547.74,59.33,59.33,137539399522,62.61,62.61,137539399522 +3S,060310,14,2390,2,130,5.75,30808265,1204453,53059040,30808265,5.75,2557.86,58.06,58.06,79978261594,63.07,63.07,79978261594 +더즌,462860,15,3750,2,710,23.36,12808815,1488953,23561578,12808815,23.36,860.26,54.36,54.36,46943266559,53.13,53.13,46943266559 +우듬지팜,403490,16,1938,5,-82,-4.06,23718277,50655720,45212464,23718277,-4.06,46.82,52.46,52.46,50061078109,57.13,57.13,50061078109 +심플랫폼,444530,17,15070,2,650,4.51,3081201,1211036,6241227,3081201,4.51,254.43,49.37,49.37,46719319115,49.67,49.67,46719319115 +대한제당,001790,18,3755,2,200,5.63,44111442,21737988,89696580,44111442,5.63,202.92,49.18,49.18,170985326338,50.77,50.77,170985326338 +한국주철관,000970,19,7780,2,830,11.94,11029439,342588,22800500,11029439,11.94,3219.45,48.37,48.37,86224960725,48.61,48.61,86224960725 +써니전자,004770,20,2110,2,148,7.54,17547020,3975550,36702884,17547020,7.54,441.37,47.81,47.81,39027213097,50.39,50.39,39027213097 +모티브링크,463480,21,15530,2,1630,11.73,5857171,673288,12390358,5857171,11.73,869.94,47.27,47.27,90232116075,46.89,46.89,90232116075 +TIGER AI반도체핵심공정,471760,22,7885,2,455,6.12,3703447,446687,7900000,3703447,6.12,829.09,46.88,46.88,28762754835,46.17,46.17,28762754835 +브릿지바이오테라퓨틱스,288330,23,1293,2,29,2.29,23406895,76819544,52173036,23406895,2.29,30.47,44.86,44.86,31064298475,46.05,46.05,31064298475 +엑스페릭스,317770,24,4825,5,-1525,-24.02,10552561,52492840,25358187,10552561,-24.02,20.10,41.61,41.61,55702632481,45.53,45.53,55702632481 +아이스크림에듀,289010,25,4670,2,195,4.36,5231322,2818256,12864037,5231322,4.36,185.62,40.67,40.67,25280089348,42.08,42.08,25280089348 +바이오스마트,038460,26,4065,1,935,29.87,10345505,41970,26164438,10345505,29.87,9999.99,39.54,39.54,40606000737,38.18,38.18,40606000737 +흥국화재우,000545,27,11880,5,-2420,-16.92,294964,922844,768000,294964,-16.92,31.96,38.41,38.41,3739786790,40.99,40.99,3739786790 +모헨즈,006920,28,4845,2,10,0.21,4150709,7826160,10920000,4150709,0.21,53.04,38.01,38.01,20583660588,38.91,38.91,20583660588 +계룡건설,013580,29,25100,5,-6200,-19.81,3303686,0,8930907,3303686,-19.81,0.00,36.99,36.99,89558046825,39.95,39.95,89558046825 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,8255,2,190,2.36,189541,175061,550000,189541,2.36,108.27,34.46,34.46,1566536926,34.50,34.50,1566536926 diff --git a/top30/20250423/top30-avtr-20250423-141001.csv b/top30/20250423/top30-avtr-20250423-141001.csv new file mode 100644 index 000000000000..18c09729eb57 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4335,2,645,17.48,3909182,18998,2621200,3909182,17.48,9999.99,149.14,149.14,18085945683,159.17,159.17,18085945683 +세명전기,017510,2,7140,2,470,7.05,21552184,5872778,15246000,21552184,7.05,366.98,141.36,141.36,169395433810,155.61,155.61,169395433810 +포바이포,389140,3,22150,5,-6750,-23.36,14401229,293798,11112735,14401229,-23.36,4901.75,129.59,129.59,368552389925,149.73,149.73,368552389925 +한국피아이엠,448900,4,17580,2,270,1.56,6631517,1179345,6004457,6631517,1.56,562.31,110.44,110.44,123832470290,117.31,117.31,123832470290 +위너스,479960,5,20700,2,3260,18.69,6664966,289394,6851000,6664966,18.69,2303.08,97.28,97.28,137059933000,96.65,96.65,137059933000 +KODEX 골드선물인버스(H),280940,6,4500,2,170,3.93,631910,295820,650000,631910,3.93,213.61,97.22,97.22,2832373462,96.83,96.83,2832373462 +SDN,099220,7,1557,5,-112,-6.71,52277276,24044078,56171811,52277276,-6.71,217.42,93.07,93.07,87566533037,100.12,100.12,87566533037 +진영,285800,8,2745,2,115,4.37,15820934,1132770,17477270,15820934,4.37,1396.66,90.52,90.52,45107683209,94.02,94.02,45107683209 +대동기어,008830,9,22550,2,650,2.97,7822941,7950884,8987520,7822941,2.97,98.39,87.04,87.04,180838313750,89.23,89.23,180838313750 +에코바이오,038870,10,4715,5,-875,-15.65,12058618,8372169,14014949,12058618,-15.65,144.03,86.04,86.04,60800672379,92.01,92.01,60800672379 +심플랫폼,444530,11,16430,2,2010,13.94,5310311,1211036,6241227,5310311,13.94,438.49,85.08,85.08,82735084490,80.68,80.68,82735084490 +신신제약,002800,12,7810,2,1110,16.57,10996770,9908168,15170500,10996770,16.57,110.99,72.49,72.49,82379684755,69.53,69.53,82379684755 +상지건설,042940,13,31600,5,-750,-2.32,2418644,9665317,3981814,2418644,-2.32,25.02,60.74,60.74,78215874950,62.16,62.16,78215874950 +대원전선,006340,14,2915,2,260,9.79,44720585,1746034,74979175,44720585,9.79,2561.27,59.64,59.64,138228193096,63.24,63.24,138228193096 +3S,060310,15,2390,2,130,5.75,30869092,1204453,53059040,30869092,5.75,2562.91,58.18,58.18,80123703589,63.18,63.18,80123703589 +더즌,462860,16,3655,2,615,20.23,13103292,1488953,23561578,13103292,20.23,880.03,55.61,55.61,48027764339,55.77,55.77,48027764339 +우듬지팜,403490,17,1943,5,-77,-3.81,23865604,50655720,45212464,23865604,-3.81,47.11,52.79,52.79,50347101758,57.31,57.31,50347101758 +한국주철관,000970,18,7900,2,950,13.67,11764898,342588,22800500,11764898,13.67,3434.12,51.60,51.60,92084185555,51.12,51.12,92084185555 +대한제당,001790,19,3765,2,210,5.91,44511563,21737988,89696580,44511563,5.91,204.76,49.62,49.62,172498746487,51.08,51.08,172498746487 +모티브링크,463480,20,15490,2,1590,11.44,6044531,673288,12390358,6044531,11.44,897.76,48.78,48.78,93155172230,48.54,48.54,93155172230 +써니전자,004770,21,2105,2,143,7.29,17625147,3975550,36702884,17625147,7.29,443.34,48.02,48.02,39191227207,50.73,50.73,39191227207 +TIGER AI반도체핵심공정,471760,22,7865,2,435,5.85,3728027,446687,7900000,3728027,5.85,834.59,47.19,47.19,28956230210,46.60,46.60,28956230210 +브릿지바이오테라퓨틱스,288330,23,1289,2,25,1.98,23739775,76819544,52173036,23739775,1.98,30.90,45.50,45.50,31493147609,46.83,46.83,31493147609 +엑스페릭스,317770,24,4870,5,-1480,-23.31,10720865,52492840,25358187,10720865,-23.31,20.42,42.28,42.28,56523455381,45.77,45.77,56523455381 +아이스크림에듀,289010,25,4655,2,180,4.02,5242237,2818256,12864037,5242237,4.02,186.01,40.75,40.75,25331137865,42.30,42.30,25331137865 +바이오스마트,038460,26,4065,1,935,29.87,10346234,41970,26164438,10346234,29.87,9999.99,39.54,39.54,40608964122,38.18,38.18,40608964122 +흥국화재우,000545,27,11920,5,-2380,-16.64,297241,922844,768000,297241,-16.64,32.21,38.70,38.70,3766852910,41.15,41.15,3766852910 +모헨즈,006920,28,4835,3,0,0.00,4159994,7826160,10920000,4159994,0.00,53.15,38.10,38.10,20628594948,39.07,39.07,20628594948 +계룡건설,013580,29,24900,5,-6400,-20.45,3323638,0,8930907,3323638,-20.45,0.00,37.22,37.22,90057321975,40.50,40.50,90057321975 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,8250,2,185,2.29,190718,175061,550000,190718,2.29,108.94,34.68,34.68,1576249571,34.74,34.74,1576249571 diff --git a/top30/20250423/top30-avtr-20250423-142001.csv b/top30/20250423/top30-avtr-20250423-142001.csv new file mode 100644 index 000000000000..bcb4f0bbe4b3 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4195,2,505,13.69,4062677,18998,2621200,4062677,13.69,9999.99,154.99,154.99,18730173223,170.34,170.34,18730173223 +세명전기,017510,2,7070,2,400,6.00,21638268,5872778,15246000,21638268,6.00,368.45,141.93,141.93,170004872150,157.72,157.72,170004872150 +포바이포,389140,3,22100,5,-6800,-23.53,14560487,293798,11112735,14560487,-23.53,4955.95,131.03,131.03,372048802075,151.49,151.49,372048802075 +심플랫폼,444530,4,17160,2,2740,19.00,7122542,1211036,6241227,7122542,19.00,588.14,114.12,114.12,113391036305,105.87,105.87,113391036305 +한국피아이엠,448900,5,17560,2,250,1.44,6699211,1179345,6004457,6699211,1.44,568.05,111.57,111.57,125018952950,118.57,118.57,125018952950 +위너스,479960,6,20800,2,3360,19.27,6736606,289394,6851000,6736606,19.27,2327.83,98.33,98.33,138546900250,97.23,97.23,138546900250 +KODEX 골드선물인버스(H),280940,7,4500,2,170,3.93,632010,295820,650000,632010,3.93,213.65,97.23,97.23,2832823462,96.85,96.85,2832823462 +SDN,099220,8,1540,5,-129,-7.73,52385644,24044078,56171811,52385644,-7.73,217.87,93.26,93.26,87733964011,101.42,101.42,87733964011 +진영,285800,9,2760,2,130,4.94,15991909,1132770,17477270,15991909,4.94,1411.75,91.50,91.50,45585307779,94.50,94.50,45585307779 +대동기어,008830,10,22500,2,600,2.74,7835835,7950884,8987520,7835835,2.74,98.55,87.19,87.19,181128781700,89.57,89.57,181128781700 +에코바이오,038870,11,4730,5,-860,-15.38,12091511,8372169,14014949,12091511,-15.38,144.43,86.28,86.28,60955481329,91.95,91.95,60955481329 +신신제약,002800,12,7690,2,990,14.78,12319486,9908168,15170500,12319486,14.78,124.34,81.21,81.21,92553963540,79.34,79.34,92553963540 +상지건설,042940,13,32000,5,-350,-1.08,2465903,9665317,3981814,2465903,-1.08,25.51,61.93,61.93,79729943425,62.57,62.57,79729943425 +대원전선,006340,14,2905,2,250,9.42,44899927,1746034,74979175,44899927,9.42,2571.54,59.88,59.88,138749531101,63.70,63.70,138749531101 +3S,060310,15,2385,2,125,5.53,30931492,1204453,53059040,30931492,5.53,2568.09,58.30,58.30,80272664524,63.43,63.43,80272664524 +더즌,462860,16,3600,2,560,18.42,13283104,1488953,23561578,13283104,18.42,892.11,56.38,56.38,48676645780,57.39,57.39,48676645780 +우듬지팜,403490,17,1945,5,-75,-3.71,24277090,50655720,45212464,24277090,-3.71,47.93,53.70,53.70,51155185245,58.17,58.17,51155185245 +한국주철관,000970,18,7730,2,780,11.22,12159005,342588,22800500,12159005,11.22,3549.16,53.33,53.33,95149446910,53.99,53.99,95149446910 +모티브링크,463480,19,15670,2,1770,12.73,6271839,673288,12390358,6271839,12.73,931.52,50.62,50.62,96715176905,49.81,49.81,96715176905 +대한제당,001790,20,3770,2,215,6.05,44679770,21737988,89696580,44679770,6.05,205.54,49.81,49.81,173133425461,51.20,51.20,173133425461 +써니전자,004770,21,2100,2,138,7.03,17703893,3975550,36702884,17703893,7.03,445.32,48.24,48.24,39356626842,51.06,51.06,39356626842 +TIGER AI반도체핵심공정,471760,22,7865,2,435,5.85,3738121,446687,7900000,3738121,5.85,836.85,47.32,47.32,29035667270,46.73,46.73,29035667270 +브릿지바이오테라퓨틱스,288330,23,1288,2,24,1.90,23787388,76819544,52173036,23787388,1.90,30.97,45.59,45.59,31554485965,46.96,46.96,31554485965 +엑스페릭스,317770,24,4835,5,-1515,-23.86,10806960,52492840,25358187,10806960,-23.86,20.59,42.62,42.62,56940925426,46.44,46.44,56940925426 +아이스크림에듀,289010,25,4630,2,155,3.46,5263774,2818256,12864037,5263774,3.46,186.77,40.92,40.92,25430817857,42.70,42.70,25430817857 +바이오스마트,038460,26,4065,1,935,29.87,10346479,41970,26164438,10346479,29.87,9999.99,39.54,39.54,40609960047,38.18,38.18,40609960047 +흥국화재우,000545,27,12020,5,-2280,-15.94,301752,922844,768000,301752,-15.94,32.70,39.29,39.29,3820864680,41.39,41.39,3820864680 +모헨즈,006920,28,4850,2,15,0.31,4170711,7826160,10920000,4170711,0.31,53.29,38.19,38.19,20680372753,39.05,39.05,20680372753 +계룡건설,013580,29,24850,5,-6450,-20.61,3350225,0,8930907,3350225,-20.61,0.00,37.51,37.51,90715872975,40.88,40.88,90715872975 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,8250,2,185,2.29,190718,175061,550000,190718,2.29,108.94,34.68,34.68,1576249571,34.74,34.74,1576249571 diff --git a/top30/20250423/top30-avtr-20250423-143002.csv b/top30/20250423/top30-avtr-20250423-143002.csv new file mode 100644 index 000000000000..1e5e65971486 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +대원전선우,006345,1,4115,2,425,11.52,4144429,18998,2621200,4144429,11.52,9999.99,158.11,158.11,19066204740,176.76,176.76,19066204740 +세명전기,017510,2,7050,2,380,5.70,21723090,5872778,15246000,21723090,5.70,369.89,142.48,142.48,170603270165,158.72,158.72,170603270165 +심플랫폼,444530,3,17070,2,2650,18.38,8778925,1211036,6241227,8778925,18.38,724.91,140.66,140.66,141856310005,133.15,133.15,141856310005 +포바이포,389140,4,21800,5,-7100,-24.57,14650075,293798,11112735,14650075,-24.57,4986.44,131.83,131.83,374018498350,154.39,154.39,374018498350 +한국피아이엠,448900,5,17630,2,320,1.85,6731677,1179345,6004457,6731677,1.85,570.80,112.11,112.11,125590695210,118.64,118.64,125590695210 +위너스,479960,6,20850,2,3410,19.55,6809580,289394,6851000,6809580,19.55,2353.05,99.40,99.40,140066771375,98.06,98.06,140066771375 +KODEX 골드선물인버스(H),280940,7,4505,2,175,4.04,632612,295820,650000,632612,4.04,213.85,97.32,97.32,2835533567,96.83,96.83,2835533567 +SDN,099220,8,1539,5,-130,-7.79,52526905,24044078,56171811,52526905,-7.79,218.46,93.51,93.51,87951307695,101.74,101.74,87951307695 +진영,285800,9,2755,2,125,4.75,16038005,1132770,17477270,16038005,4.75,1415.82,91.76,91.76,45712305324,94.94,94.94,45712305324 +대동기어,008830,10,22675,2,775,3.54,7905033,7950884,8987520,7905033,3.54,99.42,87.96,87.96,182702346400,89.65,89.65,182702346400 +에코바이오,038870,11,4725,5,-865,-15.47,12109906,8372169,14014949,12109906,-15.47,144.64,86.41,86.41,61042456209,92.18,92.18,61042456209 +신신제약,002800,12,7650,2,950,14.18,13100418,9908168,15170500,13100418,14.18,132.22,86.35,86.35,98528886010,84.90,84.90,98528886010 +상지건설,042940,13,32100,5,-250,-0.77,2509824,9665317,3981814,2509824,-0.77,25.97,63.03,63.03,81134348125,63.48,63.48,81134348125 +대원전선,006340,14,2900,2,245,9.23,45068157,1746034,74979175,45068157,9.23,2581.17,60.11,60.11,139238319334,64.04,64.04,139238319334 +3S,060310,15,2385,2,125,5.53,31261754,1204453,53059040,31261754,5.53,2595.51,58.92,58.92,81053537861,64.05,64.05,81053537861 +더즌,462860,16,3595,2,555,18.26,13383501,1488953,23561578,13383501,18.26,898.85,56.80,56.80,49037911749,57.89,57.89,49037911749 +한국주철관,000970,17,7740,2,790,11.37,12443052,342588,22800500,12443052,11.37,3632.07,54.57,54.57,97370528810,55.17,55.17,97370528810 +우듬지팜,403490,18,1962,5,-58,-2.87,24410722,50655720,45212464,24410722,-2.87,48.19,53.99,53.99,51416190434,57.96,57.96,51416190434 +모티브링크,463480,19,15670,2,1770,12.73,6405588,673288,12390358,6405588,12.73,951.39,51.70,51.70,98810181310,50.89,50.89,98810181310 +대한제당,001790,20,3740,2,185,5.20,44894794,21737988,89696580,44894794,5.20,206.53,50.05,50.05,173939438686,51.85,51.85,173939438686 +써니전자,004770,21,2055,2,93,4.74,17967765,3975550,36702884,17967765,4.74,451.96,48.95,48.95,39901674372,52.90,52.90,39901674372 +TIGER AI반도체핵심공정,471760,22,7890,2,460,6.19,3757098,446687,7900000,3757098,6.19,841.10,47.56,47.56,29185387220,46.82,46.82,29185387220 +브릿지바이오테라퓨틱스,288330,23,1286,2,22,1.74,23932409,76819544,52173036,23932409,1.74,31.15,45.87,45.87,31741164923,47.31,47.31,31741164923 +엑스페릭스,317770,24,4825,5,-1525,-24.02,10903155,52492840,25358187,10903155,-24.02,20.77,43.00,43.00,57404605634,46.92,46.92,57404605634 +아이스크림에듀,289010,25,4635,2,160,3.58,5271919,2818256,12864037,5271919,3.58,187.06,40.98,40.98,25468583627,42.71,42.71,25468583627 +흥국화재우,000545,26,11940,5,-2360,-16.50,305256,922844,768000,305256,-16.50,33.08,39.75,39.75,3862716700,42.12,42.12,3862716700 +바이오스마트,038460,27,4065,1,935,29.87,10352267,41970,26164438,10352267,29.87,9999.99,39.57,39.57,40633488267,38.20,38.20,40633488267 +모헨즈,006920,28,4875,2,40,0.83,4180355,7826160,10920000,4180355,0.83,53.42,38.28,38.28,20727343228,38.94,38.94,20727343228 +계룡건설,013580,29,24950,5,-6350,-20.29,3370695,0,8930907,3370695,-20.29,0.00,37.74,37.74,91223634925,40.94,40.94,91223634925 +미트박스,475460,30,15100,2,650,4.50,1954314,4622181,5587025,1954314,4.50,42.28,34.98,34.98,28646189490,33.96,33.96,28646189490 diff --git a/top30/20250423/top30-avtr-20250423-144001.csv b/top30/20250423/top30-avtr-20250423-144001.csv new file mode 100644 index 000000000000..2c63d772fcdd --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17560,2,3140,21.78,10025779,1211036,6241227,10025779,21.78,827.87,160.64,160.64,163499900440,149.18,149.18,163499900440 +대원전선우,006345,2,4175,2,485,13.14,4189292,18998,2621200,4189292,13.14,9999.99,159.82,159.82,19251757817,175.92,175.92,19251757817 +세명전기,017510,3,7070,2,400,6.00,21789379,5872778,15246000,21789379,6.00,371.02,142.92,142.92,171070952105,158.71,158.71,171070952105 +포바이포,389140,4,21450,5,-7450,-25.78,14969868,293798,11112735,14969868,-25.78,5095.29,134.71,134.71,380890045600,159.79,159.79,380890045600 +한국피아이엠,448900,5,17500,2,190,1.10,6764196,1179345,6004457,6764196,1.10,573.56,112.65,112.65,126161569825,120.06,120.06,126161569825 +위너스,479960,6,21100,2,3660,20.99,7035411,289394,6851000,7035411,20.99,2431.08,102.69,102.69,144845304425,100.20,100.20,144845304425 +KODEX 골드선물인버스(H),280940,7,4505,2,175,4.04,661072,295820,650000,661072,4.04,223.47,101.70,101.70,2963743357,101.21,101.21,2963743357 +SDN,099220,8,1549,5,-120,-7.19,52682685,24044078,56171811,52682685,-7.19,219.11,93.79,93.79,88193080435,101.36,101.36,88193080435 +진영,285800,9,2740,2,110,4.18,16076176,1132770,17477270,16076176,4.18,1419.19,91.98,91.98,45816713899,95.68,95.68,45816713899 +신신제약,002800,10,7420,2,720,10.75,13891066,9908168,15170500,13891066,10.75,140.20,91.57,91.57,104394284335,92.74,92.74,104394284335 +대동기어,008830,11,22650,2,750,3.42,7930643,7950884,8987520,7930643,3.42,99.75,88.24,88.24,183284900100,90.04,90.04,183284900100 +에코바이오,038870,12,4730,5,-860,-15.38,12139464,8372169,14014949,12139464,-15.38,145.00,86.62,86.62,61182070314,92.29,92.29,61182070314 +상지건설,042940,13,31800,5,-550,-1.70,2539337,9665317,3981814,2539337,-1.70,26.27,63.77,63.77,82075711150,64.82,64.82,82075711150 +대원전선,006340,14,2900,2,245,9.23,45210070,1746034,74979175,45210070,9.23,2589.30,60.30,60.30,139650346595,64.22,64.22,139650346595 +3S,060310,15,2395,2,135,5.97,31313225,1204453,53059040,31313225,5.97,2599.79,59.02,59.02,81176695415,63.88,63.88,81176695415 +더즌,462860,16,3560,2,520,17.11,13487117,1488953,23561578,13487117,17.11,905.81,57.24,57.24,49409514361,58.91,58.91,49409514361 +한국주철관,000970,17,7530,2,580,8.35,12871684,342588,22800500,12871684,8.35,3757.19,56.45,56.45,100642108665,58.62,58.62,100642108665 +우듬지팜,403490,18,1958,5,-62,-3.07,24565229,50655720,45212464,24565229,-3.07,48.49,54.33,54.33,51719851050,58.42,58.42,51719851050 +모티브링크,463480,19,15610,2,1710,12.30,6485301,673288,12390358,6485301,12.30,963.23,52.34,52.34,100052994225,51.73,51.73,100052994225 +대한제당,001790,20,3785,2,230,6.47,45237208,21737988,89696580,45237208,6.47,208.10,50.43,50.43,175230229848,51.61,51.61,175230229848 +써니전자,004770,21,2065,2,103,5.25,18037982,3975550,36702884,18037982,5.25,453.72,49.15,49.15,40046294616,52.84,52.84,40046294616 +TIGER AI반도체핵심공정,471760,22,7890,2,460,6.19,3767812,446687,7900000,3767812,6.19,843.50,47.69,47.69,29269922405,46.96,46.96,29269922405 +브릿지바이오테라퓨틱스,288330,23,1287,2,23,1.82,24171491,76819544,52173036,24171491,1.82,31.47,46.33,46.33,32048559408,47.73,47.73,32048559408 +엑스페릭스,317770,24,4790,5,-1560,-24.57,11043906,52492840,25358187,11043906,-24.57,21.04,43.55,43.55,58082232238,47.82,47.82,58082232238 +아이스크림에듀,289010,25,4680,2,205,4.58,5290942,2818256,12864037,5290942,4.58,187.74,41.13,41.13,25557126612,42.45,42.45,25557126612 +흥국화재우,000545,26,12060,5,-2240,-15.66,308579,922844,768000,308579,-15.66,33.44,40.18,40.18,3902814210,42.14,42.14,3902814210 +바이오스마트,038460,27,4065,1,935,29.87,10354569,41970,26164438,10354569,29.87,9999.99,39.57,39.57,40642845897,38.21,38.21,40642845897 +모헨즈,006920,28,4875,2,40,0.83,4194615,7826160,10920000,4194615,0.83,53.60,38.41,38.41,20796584128,39.07,39.07,20796584128 +계룡건설,013580,29,24750,5,-6550,-20.93,3389902,0,8930907,3389902,-20.93,0.00,37.96,37.96,91701363950,41.49,41.49,91701363950 +미트박스,475460,30,15100,2,650,4.50,2028223,4622181,5587025,2028223,4.50,43.88,36.30,36.30,29760471740,35.28,35.28,29760471740 diff --git a/top30/20250423/top30-avtr-20250423-145001.csv b/top30/20250423/top30-avtr-20250423-145001.csv new file mode 100644 index 000000000000..2253a2d2ad26 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,16670,2,2250,15.60,11095855,1211036,6241227,11095855,15.60,916.23,177.78,177.78,181771047500,174.71,174.71,181771047500 +대원전선우,006345,2,4240,2,550,14.91,4246655,18998,2621200,4246655,14.91,9999.99,162.01,162.01,19495927191,175.42,175.42,19495927191 +세명전기,017510,3,7020,2,350,5.25,21849283,5872778,15246000,21849283,5.25,372.04,143.31,143.31,171493745645,160.23,160.23,171493745645 +포바이포,389140,4,21600,5,-7300,-25.26,15180708,293798,11112735,15180708,-25.26,5167.06,136.61,136.61,385434479375,160.57,160.57,385434479375 +한국피아이엠,448900,5,17440,2,130,0.75,6815963,1179345,6004457,6815963,0.75,577.94,113.52,113.52,127064065955,121.34,121.34,127064065955 +위너스,479960,6,20650,2,3210,18.41,7113707,289394,6851000,7113707,18.41,2458.14,103.83,103.83,146484499100,103.54,103.54,146484499100 +KODEX 골드선물인버스(H),280940,7,4525,2,195,4.50,664951,295820,650000,664951,4.50,224.78,102.30,102.30,2981271274,101.36,101.36,2981271274 +신신제약,002800,8,7020,2,320,4.78,14647060,9908168,15170500,14647060,4.78,147.83,96.55,96.55,109786020865,103.09,103.09,109786020865 +SDN,099220,9,1554,5,-115,-6.89,52817173,24044078,56171811,52817173,-6.89,219.67,94.03,94.03,88401208001,101.27,101.27,88401208001 +진영,285800,10,2740,2,110,4.18,16110889,1132770,17477270,16110889,4.18,1422.26,92.18,92.18,45912127066,95.87,95.87,45912127066 +대동기어,008830,11,22600,2,700,3.20,7964754,7950884,8987520,7964754,3.20,100.17,88.62,88.62,184056476700,90.62,90.62,184056476700 +에코바이오,038870,12,4745,5,-845,-15.12,12170440,8372169,14014949,12170440,-15.12,145.37,86.84,86.84,61328496204,92.22,92.22,61328496204 +상지건설,042940,13,32000,5,-350,-1.08,2568038,9665317,3981814,2568038,-1.08,26.57,64.49,64.49,82987030850,65.13,65.13,82987030850 +대원전선,006340,14,2895,2,240,9.04,45356914,1746034,74979175,45356914,9.04,2597.71,60.49,60.49,140076421437,64.53,64.53,140076421437 +3S,060310,15,2402,2,142,6.28,31383619,1204453,53059040,31383619,6.28,2605.63,59.15,59.15,81345341414,63.83,63.83,81345341414 +더즌,462860,16,3505,2,465,15.30,13788125,1488953,23561578,13788125,15.30,926.03,58.52,58.52,50474767934,61.12,61.12,50474767934 +한국주철관,000970,17,7450,2,500,7.19,13150437,342588,22800500,13150437,7.19,3838.56,57.68,57.68,102719829410,60.47,60.47,102719829410 +우듬지팜,403490,18,1995,5,-25,-1.24,24842931,50655720,45212464,24842931,-1.24,49.04,54.95,54.95,52271050192,57.95,57.95,52271050192 +모티브링크,463480,19,15510,2,1610,11.58,6554065,673288,12390358,6554065,11.58,973.44,52.90,52.90,101122999610,52.62,52.62,101122999610 +대한제당,001790,20,3740,2,185,5.20,45426284,21737988,89696580,45426284,5.20,208.97,50.64,50.64,175940449745,52.45,52.45,175940449745 +써니전자,004770,21,2075,2,113,5.76,18076903,3975550,36702884,18076903,5.76,454.70,49.25,49.25,40127039256,52.69,52.69,40127039256 +TIGER AI반도체핵심공정,471760,22,7900,2,470,6.33,3795135,446687,7900000,3795135,6.33,849.62,48.04,48.04,29485726945,47.25,47.25,29485726945 +브릿지바이오테라퓨틱스,288330,23,1287,2,23,1.82,24260409,76819544,52173036,24260409,1.82,31.58,46.50,46.50,32163085662,47.90,47.90,32163085662 +엑스페릭스,317770,24,4980,5,-1370,-21.57,11184074,52492840,25358187,11184074,-21.57,21.31,44.10,44.10,58765484165,46.53,46.53,58765484165 +동양철관,008970,25,1753,2,118,7.22,66414422,25665104,158844223,66414422,7.22,258.77,41.81,41.81,112712301201,40.48,40.48,112712301201 +아이스크림에듀,289010,26,4660,2,185,4.13,5308215,2818256,12864037,5308215,4.13,188.35,41.26,41.26,25637794592,42.77,42.77,25637794592 +미트박스,475460,27,15380,2,930,6.44,2302279,4622181,5587025,2302279,6.44,49.81,41.21,41.21,33949336250,39.51,39.51,33949336250 +흥국화재우,000545,28,12040,5,-2260,-15.80,311198,922844,768000,311198,-15.80,33.72,40.52,40.52,3934281400,42.55,42.55,3934281400 +바이오스마트,038460,29,4065,1,935,29.87,10355480,41970,26164438,10355480,29.87,9999.99,39.58,39.58,40646549112,38.22,38.22,40646549112 +모헨즈,006920,30,4830,5,-5,-0.10,4224369,7826160,10920000,4224369,-0.10,53.98,38.68,38.68,20941763778,39.70,39.70,20941763778 diff --git a/top30/20250423/top30-avtr-20250423-150001.csv b/top30/20250423/top30-avtr-20250423-150001.csv new file mode 100644 index 000000000000..6992cba4ffd2 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,16430,2,2010,13.94,11829499,1211036,6241227,11829499,13.94,976.81,189.54,189.54,194089622325,189.28,189.28,194089622325 +대원전선우,006345,2,4095,2,405,10.98,4277051,18998,2621200,4277051,10.98,9999.99,163.17,163.17,19622712433,182.81,182.81,19622712433 +세명전기,017510,3,7000,2,330,4.95,22040096,5872778,15246000,22040096,4.95,375.29,144.56,144.56,172829153005,161.94,161.94,172829153005 +포바이포,389140,4,20950,5,-7950,-27.51,15570656,293798,11112735,15570656,-27.51,5299.78,140.12,140.12,393683018800,169.10,169.10,393683018800 +한국피아이엠,448900,5,17340,2,30,0.17,6852474,1179345,6004457,6852474,0.17,581.04,114.12,114.12,127698708950,122.65,122.65,127698708950 +위너스,479960,6,21700,2,4260,24.43,7297363,289394,6851000,7297363,24.43,2521.60,106.52,106.52,150402950800,101.17,101.17,150402950800 +KODEX 골드선물인버스(H),280940,7,4535,2,205,4.73,674554,295820,650000,674554,4.73,228.03,103.78,103.78,3024806374,102.61,102.61,3024806374 +신신제약,002800,8,6990,2,290,4.33,14870755,9908168,15170500,14870755,4.33,150.09,98.02,98.02,111358269820,105.01,105.01,111358269820 +SDN,099220,9,1533,5,-136,-8.15,52991703,24044078,56171811,52991703,-8.15,220.39,94.34,94.34,88670146825,102.97,102.97,88670146825 +진영,285800,10,2720,2,90,3.42,16189510,1132770,17477270,16189510,3.42,1429.20,92.63,92.63,46125106723,97.03,97.03,46125106723 +대동기어,008830,11,22600,2,700,3.20,7994114,7950884,8987520,7994114,3.20,100.54,88.95,88.95,184718762450,90.94,90.94,184718762450 +에코바이오,038870,12,4770,5,-820,-14.67,12215560,8372169,14014949,12215560,-14.67,145.91,87.16,87.16,61542635776,92.06,92.06,61542635776 +상지건설,042940,13,31750,5,-600,-1.85,2630875,9665317,3981814,2630875,-1.85,27.22,66.07,66.07,84992259900,67.23,67.23,84992259900 +대원전선,006340,14,2895,2,240,9.04,45527915,1746034,74979175,45527915,9.04,2607.50,60.72,60.72,140570959760,64.76,64.76,140570959760 +3S,060310,15,2425,2,165,7.30,31884088,1204453,53059040,31884088,7.30,2647.18,60.09,60.09,82568272480,64.17,64.17,82568272480 +한국주철관,000970,16,7260,2,310,4.46,13491342,342588,22800500,13491342,4.46,3938.07,59.17,59.17,105202102120,63.55,63.55,105202102120 +더즌,462860,17,3490,2,450,14.80,13907187,1488953,23561578,13907187,14.80,934.02,59.02,59.02,50893896182,61.89,61.89,50893896182 +우듬지팜,403490,18,2005,5,-15,-0.74,25248045,50655720,45212464,25248045,-0.74,49.84,55.84,55.84,53080489510,58.55,58.55,53080489510 +모티브링크,463480,19,15500,2,1600,11.51,6639081,673288,12390358,6639081,11.51,986.07,53.58,53.58,102436886705,53.34,53.34,102436886705 +대한제당,001790,20,3750,2,195,5.49,45597810,21737988,89696580,45597810,5.49,209.76,50.84,50.84,176583313298,52.50,52.50,176583313298 +써니전자,004770,21,2055,2,93,4.74,18153291,3975550,36702884,18153291,4.74,456.62,49.46,49.46,40284516118,53.41,53.41,40284516118 +TIGER AI반도체핵심공정,471760,22,7915,2,485,6.53,3850379,446687,7900000,3850379,6.53,861.99,48.74,48.74,29922392665,47.85,47.85,29922392665 +브릿지바이오테라퓨틱스,288330,23,1295,2,31,2.45,24422674,76819544,52173036,24422674,2.45,31.79,46.81,46.81,32372242947,47.91,47.91,32372242947 +동양철관,008970,24,1767,2,132,8.07,73355528,25665104,158844223,73355528,8.07,285.82,46.18,46.18,124902728860,44.50,44.50,124902728860 +미트박스,475460,25,15270,2,820,5.67,2544051,4622181,5587025,2544051,5.67,55.04,45.53,45.53,37673599750,44.16,44.16,37673599750 +엑스페릭스,317770,26,4930,5,-1420,-22.36,11447423,52492840,25358187,11447423,-22.36,21.81,45.14,45.14,60071011521,48.05,48.05,60071011521 +아이스크림에듀,289010,27,4650,2,175,3.91,5322516,2818256,12864037,5322516,3.91,188.86,41.38,41.38,25704328547,42.97,42.97,25704328547 +흥국화재우,000545,28,12030,5,-2270,-15.87,314853,922844,768000,314853,-15.87,34.12,41.00,41.00,3978061430,43.06,43.06,3978061430 +바이오스마트,038460,29,4065,1,935,29.87,10355876,41970,26164438,10355876,29.87,9999.99,39.58,39.58,40648158852,38.22,38.22,40648158852 +모헨즈,006920,30,4882,2,47,0.97,4271409,7826160,10920000,4271409,0.97,54.58,39.12,39.12,21172634913,39.71,39.71,21172634913 diff --git a/top30/20250423/top30-avtr-20250423-151001.csv b/top30/20250423/top30-avtr-20250423-151001.csv new file mode 100644 index 000000000000..a8ef68eb1c73 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,16440,2,2020,14.01,12489473,1211036,6241227,12489473,14.01,1031.30,200.11,200.11,204918785455,199.71,199.71,204918785455 +대원전선우,006345,2,4000,2,310,8.40,4337236,18998,2621200,4337236,8.40,9999.99,165.47,165.47,19866776268,189.48,189.48,19866776268 +세명전기,017510,3,6980,2,310,4.65,22179583,5872778,15246000,22179583,4.65,377.67,145.48,145.48,173800574515,163.32,163.32,173800574515 +포바이포,389140,4,20700,5,-8200,-28.37,16058100,293798,11112735,16058100,-28.37,5465.69,144.50,144.50,403736036475,175.51,175.51,403736036475 +위너스,479960,5,22650,1,5210,29.87,8031432,289394,6851000,8031432,29.87,2775.26,117.23,117.23,166848796050,107.52,107.52,166848796050 +한국피아이엠,448900,6,17320,2,10,0.06,6902513,1179345,6004457,6902513,0.06,585.28,114.96,114.96,128565037245,123.62,123.62,128565037245 +KODEX 골드선물인버스(H),280940,7,4535,2,205,4.73,678364,295820,650000,678364,4.73,229.32,104.36,104.36,3042086234,103.20,103.20,3042086234 +신신제약,002800,8,6940,2,240,3.58,15146396,9908168,15170500,15146396,3.58,152.87,99.84,99.84,113273382670,107.59,107.59,113273382670 +SDN,099220,9,1567,5,-102,-6.11,54389431,24044078,56171811,54389431,-6.11,226.21,96.83,96.83,90877733448,103.25,103.25,90877733448 +진영,285800,10,2665,2,35,1.33,16261440,1132770,17477270,16261440,1.33,1435.55,93.04,93.04,46318442637,99.45,99.45,46318442637 +대동기어,008830,11,22650,2,750,3.42,8027356,7950884,8987520,8027356,3.42,100.96,89.32,89.32,185472766250,91.11,91.11,185472766250 +에코바이오,038870,12,4720,5,-870,-15.56,12312896,8372169,14014949,12312896,-15.56,147.07,87.86,87.86,62004190270,93.73,93.73,62004190270 +상지건설,042940,13,30750,5,-1600,-4.95,2723855,9665317,3981814,2723855,-4.95,28.18,68.41,68.41,87897074500,71.79,71.79,87897074500 +대원전선,006340,14,2890,2,235,8.85,45687829,1746034,74979175,45687829,8.85,2616.66,60.93,60.93,141033188948,65.09,65.09,141033188948 +3S,060310,15,2415,2,155,6.86,32030646,1204453,53059040,32030646,6.86,2659.35,60.37,60.37,82922768079,64.71,64.71,82922768079 +한국주철관,000970,16,7320,2,370,5.32,13611380,342588,22800500,13611380,5.32,3973.10,59.70,59.70,106078392150,63.56,63.56,106078392150 +더즌,462860,17,3500,2,460,15.13,14016182,1488953,23561578,14016182,15.13,941.34,59.49,59.49,51276611139,62.18,62.18,51276611139 +우듬지팜,403490,18,1994,5,-26,-1.29,25392036,50655720,45212464,25392036,-1.29,50.13,56.16,56.16,53367884381,59.20,59.20,53367884381 +모티브링크,463480,19,15560,2,1660,11.94,6786333,673288,12390358,6786333,11.94,1007.94,54.77,54.77,104737396755,54.33,54.33,104737396755 +대한제당,001790,20,3770,2,215,6.05,45777089,21737988,89696580,45777089,6.05,210.59,51.04,51.04,177256154692,52.42,52.42,177256154692 +써니전자,004770,21,2055,2,93,4.74,18245868,3975550,36702884,18245868,4.74,458.95,49.71,49.71,40474760932,53.66,53.66,40474760932 +동양철관,008970,22,1762,2,127,7.77,78596601,25665104,158844223,78596601,7.77,306.24,49.48,49.48,134154029340,47.93,47.93,134154029340 +TIGER AI반도체핵심공정,471760,23,7910,2,480,6.46,3862818,446687,7900000,3862818,6.46,864.77,48.90,48.90,30020834976,48.04,48.04,30020834976 +브릿지바이오테라퓨틱스,288330,24,1266,2,2,0.16,25367913,76819544,52173036,25367913,0.16,33.02,48.62,48.62,33576325013,50.83,50.83,33576325013 +미트박스,475460,25,15140,2,690,4.78,2642772,4622181,5587025,2642772,4.78,57.18,47.30,47.30,39176471275,46.31,46.31,39176471275 +엑스페릭스,317770,26,4905,5,-1445,-22.76,11602350,52492840,25358187,11602350,-22.76,22.10,45.75,45.75,60837133235,48.91,48.91,60837133235 +아이스크림에듀,289010,27,4630,2,155,3.46,5347807,2818256,12864037,5347807,3.46,189.76,41.57,41.57,25821739899,43.35,43.35,25821739899 +흥국화재우,000545,28,12000,5,-2300,-16.08,317108,922844,768000,317108,-16.08,34.36,41.29,41.29,4005100280,43.46,43.46,4005100280 +바이오스마트,038460,29,4065,1,935,29.87,10356449,41970,26164438,10356449,29.87,9999.99,39.58,39.58,40650488097,38.22,38.22,40650488097 +모헨즈,006920,30,4835,3,0,0.00,4315138,7826160,10920000,4315138,0.00,55.14,39.52,39.52,21386168370,40.51,40.51,21386168370 diff --git a/top30/20250423/top30-avtr-20250423-152001.csv b/top30/20250423/top30-avtr-20250423-152001.csv new file mode 100644 index 000000000000..d46721b0c3f4 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13157394,1211036,6241227,13157394,18.10,1086.46,210.81,210.81,216073027845,203.29,203.29,216073027845 +대원전선우,006345,2,4005,2,315,8.54,4386067,18998,2621200,4386067,8.54,9999.99,167.33,167.33,20062303293,191.11,191.11,20062303293 +포바이포,389140,3,21050,5,-7850,-27.16,16367438,293798,11112735,16367438,-27.16,5570.98,147.29,147.29,410187133175,175.35,175.35,410187133175 +세명전기,017510,4,6990,2,320,4.80,22294901,5872778,15246000,22294901,4.80,379.63,146.23,146.23,174604860685,163.84,163.84,174604860685 +위너스,479960,5,21950,2,4510,25.86,8706863,289394,6851000,8706863,25.86,3008.65,127.09,127.09,182052881025,121.06,121.06,182052881025 +한국피아이엠,448900,6,17470,2,160,0.92,6947967,1179345,6004457,6947967,0.92,589.14,115.71,115.71,129358181425,123.32,123.32,129358181425 +KODEX 골드선물인버스(H),280940,7,4520,2,190,4.39,696499,295820,650000,696499,4.39,235.45,107.15,107.15,3124311114,106.34,106.34,3124311114 +신신제약,002800,8,6940,2,240,3.58,15441713,9908168,15170500,15441713,3.58,155.85,101.79,101.79,115327786985,109.54,109.54,115327786985 +SDN,099220,9,1575,5,-94,-5.63,55106830,24044078,56171811,55106830,-5.63,229.19,98.10,98.10,92010469019,104.00,104.00,92010469019 +진영,285800,10,2740,2,110,4.18,16715777,1132770,17477270,16715777,4.18,1475.66,95.64,95.64,47584189279,99.37,99.37,47584189279 +대동기어,008830,11,22750,2,850,3.88,8097492,7950884,8987520,8097492,3.88,101.84,90.10,90.10,187066311300,91.49,91.49,187066311300 +에코바이오,038870,12,4695,5,-895,-16.01,12395928,8372169,14014949,12395928,-16.01,148.06,88.45,88.45,62393690467,94.82,94.82,62393690467 +상지건설,042940,13,30100,5,-2250,-6.96,2819866,9665317,3981814,2819866,-6.96,29.18,70.82,70.82,90832623150,75.79,75.79,90832623150 +대원전선,006340,14,2895,2,240,9.04,45992625,1746034,74979175,45992625,9.04,2634.12,61.34,61.34,141910527740,65.38,65.38,141910527740 +3S,060310,15,2395,2,135,5.97,32245426,1204453,53059040,32245426,5.97,2677.18,60.77,60.77,83437218093,65.66,65.66,83437218093 +한국주철관,000970,16,7240,2,290,4.17,13748146,342588,22800500,13748146,4.17,4013.03,60.30,60.30,107068635915,64.86,64.86,107068635915 +더즌,462860,17,3460,2,420,13.82,14180303,1488953,23561578,14180303,13.82,952.37,60.18,60.18,51845813964,63.60,63.60,51845813964 +우듬지팜,403490,18,1996,5,-24,-1.19,25708977,50655720,45212464,25708977,-1.19,50.75,56.86,56.86,53998864069,59.84,59.84,53998864069 +모티브링크,463480,19,15395,2,1495,10.76,6898817,673288,12390358,6898817,10.76,1024.65,55.68,55.68,106477311035,55.82,55.82,106477311035 +동양철관,008970,20,1753,2,118,7.22,82872270,25665104,158844223,82872270,7.22,322.90,52.17,52.17,141678274193,50.88,50.88,141678274193 +대한제당,001790,21,3785,2,230,6.47,46287719,21737988,89696580,46287719,6.47,212.93,51.60,51.60,179188376976,52.78,52.78,179188376976 +써니전자,004770,22,2045,2,83,4.23,18415049,3975550,36702884,18415049,4.23,463.21,50.17,50.17,40822675227,54.39,54.39,40822675227 +브릿지바이오테라퓨틱스,288330,23,1265,2,1,0.08,26038407,76819544,52173036,26038407,0.08,33.90,49.91,49.91,34423160566,52.16,52.16,34423160566 +TIGER AI반도체핵심공정,471760,24,7915,2,485,6.53,3871846,446687,7900000,3871846,6.53,866.79,49.01,49.01,30092305761,48.13,48.13,30092305761 +미트박스,475460,25,15030,2,580,4.01,2730975,4622181,5587025,2730975,4.01,59.08,48.88,48.88,40509438195,48.24,48.24,40509438195 +엑스페릭스,317770,26,4900,5,-1450,-22.83,11784255,52492840,25358187,11784255,-22.83,22.45,46.47,46.47,61728172046,49.68,49.68,61728172046 +흥국화재우,000545,27,11880,5,-2420,-16.92,324822,922844,768000,324822,-16.92,35.20,42.29,42.29,4097260430,44.91,44.91,4097260430 +아이스크림에듀,289010,28,4630,2,155,3.46,5388443,2818256,12864037,5388443,3.46,191.20,41.89,41.89,26009150187,43.67,43.67,26009150187 +계룡건설,013580,29,24250,5,-7050,-22.52,3582673,0,8930907,3582673,-22.52,0.00,40.12,40.12,96410217225,44.52,44.52,96410217225 +모헨즈,006920,30,4815,5,-20,-0.41,4361395,7826160,10920000,4361395,-0.41,55.73,39.94,39.94,21609837805,41.10,41.10,21609837805 diff --git a/top30/20250423/top30-avtr-20250423-153001.csv b/top30/20250423/top30-avtr-20250423-153001.csv new file mode 100644 index 000000000000..0d1176e32414 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13157394,1211036,6241227,13157394,18.10,1086.46,210.81,210.81,216073027845,203.29,203.29,216073027845 +대원전선우,006345,2,4005,2,315,8.54,4386067,18998,2621200,4386067,8.54,9999.99,167.33,167.33,20062303293,191.11,191.11,20062303293 +포바이포,389140,3,21050,5,-7850,-27.16,16367438,293798,11112735,16367438,-27.16,5570.98,147.29,147.29,410187133175,175.35,175.35,410187133175 +세명전기,017510,4,6990,2,320,4.80,22294901,5872778,15246000,22294901,4.80,379.63,146.23,146.23,174604860685,163.84,163.84,174604860685 +위너스,479960,5,21950,2,4510,25.86,8706863,289394,6851000,8706863,25.86,3008.65,127.09,127.09,182052881025,121.06,121.06,182052881025 +한국피아이엠,448900,6,17470,2,160,0.92,6947967,1179345,6004457,6947967,0.92,589.14,115.71,115.71,129358181425,123.32,123.32,129358181425 +KODEX 골드선물인버스(H),280940,7,4520,2,190,4.39,696499,295820,650000,696499,4.39,235.45,107.15,107.15,3124311114,106.34,106.34,3124311114 +신신제약,002800,8,6940,2,240,3.58,15441713,9908168,15170500,15441713,3.58,155.85,101.79,101.79,115327786985,109.54,109.54,115327786985 +SDN,099220,9,1575,5,-94,-5.63,55106830,24044078,56171811,55106830,-5.63,229.19,98.10,98.10,92010469019,104.00,104.00,92010469019 +진영,285800,10,2775,2,145,5.51,16791719,1132770,17477270,16791719,5.51,1482.36,96.08,96.08,47794928329,98.55,98.55,47794928329 +대동기어,008830,11,22750,2,850,3.88,8097492,7950884,8987520,8097492,3.88,101.84,90.10,90.10,187066311300,91.49,91.49,187066311300 +에코바이오,038870,12,4695,5,-895,-16.01,12395928,8372169,14014949,12395928,-16.01,148.06,88.45,88.45,62393690467,94.82,94.82,62393690467 +상지건설,042940,13,30100,5,-2250,-6.96,2819866,9665317,3981814,2819866,-6.96,29.18,70.82,70.82,90832623150,75.79,75.79,90832623150 +대원전선,006340,14,2895,2,240,9.04,45992625,1746034,74979175,45992625,9.04,2634.12,61.34,61.34,141910527740,65.38,65.38,141910527740 +3S,060310,15,2395,2,135,5.97,32245426,1204453,53059040,32245426,5.97,2677.18,60.77,60.77,83437218093,65.66,65.66,83437218093 +한국주철관,000970,16,7240,2,290,4.17,13748146,342588,22800500,13748146,4.17,4013.03,60.30,60.30,107068635915,64.86,64.86,107068635915 +더즌,462860,17,3460,2,420,13.82,14180303,1488953,23561578,14180303,13.82,952.37,60.18,60.18,51845813964,63.60,63.60,51845813964 +우듬지팜,403490,18,1996,5,-24,-1.19,25708977,50655720,45212464,25708977,-1.19,50.75,56.86,56.86,53998864069,59.84,59.84,53998864069 +모티브링크,463480,19,15395,2,1495,10.76,6898817,673288,12390358,6898817,10.76,1024.65,55.68,55.68,106477311035,55.82,55.82,106477311035 +동양철관,008970,20,1753,2,118,7.22,82872270,25665104,158844223,82872270,7.22,322.90,52.17,52.17,141678274193,50.88,50.88,141678274193 +대한제당,001790,21,3785,2,230,6.47,46287719,21737988,89696580,46287719,6.47,212.93,51.60,51.60,179188376976,52.78,52.78,179188376976 +써니전자,004770,22,2045,2,83,4.23,18415049,3975550,36702884,18415049,4.23,463.21,50.17,50.17,40822675227,54.39,54.39,40822675227 +브릿지바이오테라퓨틱스,288330,23,1265,2,1,0.08,26038407,76819544,52173036,26038407,0.08,33.90,49.91,49.91,34423160566,52.16,52.16,34423160566 +TIGER AI반도체핵심공정,471760,24,7915,2,485,6.53,3871846,446687,7900000,3871846,6.53,866.79,49.01,49.01,30092305761,48.13,48.13,30092305761 +미트박스,475460,25,15030,2,580,4.01,2730975,4622181,5587025,2730975,4.01,59.08,48.88,48.88,40509438195,48.24,48.24,40509438195 +엑스페릭스,317770,26,4900,5,-1450,-22.83,11784255,52492840,25358187,11784255,-22.83,22.45,46.47,46.47,61728172046,49.68,49.68,61728172046 +흥국화재우,000545,27,11880,5,-2420,-16.92,324822,922844,768000,324822,-16.92,35.20,42.29,42.29,4097260430,44.91,44.91,4097260430 +아이스크림에듀,289010,28,4630,2,155,3.46,5388443,2818256,12864037,5388443,3.46,191.20,41.89,41.89,26009150187,43.67,43.67,26009150187 +계룡건설,013580,29,24250,5,-7050,-22.52,3582673,0,8930907,3582673,-22.52,0.00,40.12,40.12,96410217225,44.52,44.52,96410217225 +모헨즈,006920,30,4815,5,-20,-0.41,4361395,7826160,10920000,4361395,-0.41,55.73,39.94,39.94,21609837805,41.10,41.10,21609837805 diff --git a/top30/20250423/top30-avtr-20250423-154001.csv b/top30/20250423/top30-avtr-20250423-154001.csv new file mode 100644 index 000000000000..e3ee592a53b5 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13297012,1211036,6241227,13297012,18.10,1097.99,213.05,213.05,218450722385,205.53,205.53,218450722385 +대원전선우,006345,2,4000,2,310,8.40,4399239,18998,2621200,4399239,8.40,9999.99,167.83,167.83,20114991293,191.85,191.85,20114991293 +포바이포,389140,3,20250,4,-8650,-29.93,16543348,293798,11112735,16543348,-29.93,5630.86,148.87,148.87,413749310675,183.86,183.86,413749310675 +세명전기,017510,4,7000,2,330,4.95,22374952,5872778,15246000,22374952,4.95,380.99,146.76,146.76,175165217685,164.13,164.13,175165217685 +위너스,479960,5,21700,2,4260,24.43,8800274,289394,6851000,8800274,24.43,3040.93,128.45,128.45,184079899725,123.82,123.82,184079899725 +한국피아이엠,448900,6,17410,2,100,0.58,6974829,1179345,6004457,6974829,0.58,591.42,116.16,116.16,129825848845,124.19,124.19,129825848845 +KODEX 골드선물인버스(H),280940,7,4540,2,210,4.85,707645,295820,650000,707645,4.85,239.21,108.87,108.87,3174913954,107.59,107.59,3174913954 +신신제약,002800,8,7030,2,330,4.93,15547678,9908168,15170500,15547678,4.93,156.92,102.49,102.49,116072720935,108.84,108.84,116072720935 +SDN,099220,9,1568,5,-101,-6.05,55352589,24044078,56171811,55352589,-6.05,230.21,98.54,98.54,92395819131,104.90,104.90,92395819131 +진영,285800,10,2775,2,145,5.51,16792954,1132770,17477270,16792954,5.51,1482.47,96.08,96.08,47798355454,98.55,98.55,47798355454 +대동기어,008830,11,22700,2,800,3.65,8126500,7950884,8987520,8126500,3.65,102.21,90.42,90.42,187724792900,92.01,92.01,187724792900 +에코바이오,038870,12,4680,5,-910,-16.28,12427269,8372169,14014949,12427269,-16.28,148.44,88.67,88.67,62540366347,95.35,95.35,62540366347 +상지건설,042940,13,30300,5,-2050,-6.34,2835317,9665317,3981814,2835317,-6.34,29.33,71.21,71.21,91300788450,75.67,75.67,91300788450 +대원전선,006340,14,2870,2,215,8.10,46215698,1746034,74979175,46215698,8.10,2646.90,61.64,61.64,142550747250,66.24,66.24,142550747250 +3S,060310,15,2410,2,150,6.64,32352858,1204453,53059040,32352858,6.64,2686.10,60.98,60.98,83696129213,65.45,65.45,83696129213 +한국주철관,000970,16,7260,2,310,4.46,13803525,342588,22800500,13803525,4.46,4029.19,60.54,60.54,107470687455,64.92,64.92,107470687455 +더즌,462860,17,3500,2,460,15.13,14252222,1488953,23561578,14252222,15.13,957.20,60.49,60.49,52097530464,63.17,63.17,52097530464 +우듬지팜,403490,18,1996,5,-24,-1.19,25947690,50655720,45212464,25947690,-1.19,51.22,57.39,57.39,54475335217,60.36,60.36,54475335217 +모티브링크,463480,19,15350,2,1450,10.43,6942033,673288,12390358,6942033,10.43,1031.06,56.03,56.03,107140676635,56.33,56.33,107140676635 +동양철관,008970,20,1756,2,121,7.40,83872326,25665104,158844223,83872326,7.40,326.80,52.80,52.80,143434372529,51.42,51.42,143434372529 +대한제당,001790,21,3780,2,225,6.33,46469867,21737988,89696580,46469867,6.33,213.77,51.81,51.81,179876896416,53.05,53.05,179876896416 +써니전자,004770,22,2045,2,83,4.23,18498703,3975550,36702884,18498703,4.23,465.31,50.40,50.40,40993747657,54.62,54.62,40993747657 +브릿지바이오테라퓨틱스,288330,23,1259,5,-5,-0.40,26287298,76819544,52173036,26287298,-0.40,34.22,50.38,50.38,34736514335,52.88,52.88,34736514335 +미트박스,475460,24,15120,2,670,4.64,2754904,4622181,5587025,2754904,4.64,59.60,49.31,49.31,40871244675,48.38,48.38,40871244675 +TIGER AI반도체핵심공정,471760,25,7920,2,490,6.59,3877280,446687,7900000,3877280,6.59,868.01,49.08,49.08,30135343041,48.16,48.16,30135343041 +엑스페릭스,317770,26,4945,5,-1405,-22.13,11860076,52492840,25358187,11860076,-22.13,22.59,46.77,46.77,62103106891,49.53,49.53,62103106891 +흥국화재우,000545,27,11610,5,-2690,-18.81,333160,922844,768000,333160,-18.81,36.10,43.38,43.38,4194064610,47.04,47.04,4194064610 +아이스크림에듀,289010,28,4700,2,225,5.03,5414763,2818256,12864037,5414763,5.03,192.13,42.09,42.09,26132854187,43.22,43.22,26132854187 +계룡건설,013580,29,24250,5,-7050,-22.52,3610472,0,8930907,3610472,-22.52,0.00,40.43,40.43,97084342975,44.83,44.83,97084342975 +모헨즈,006920,30,4850,2,15,0.31,4385990,7826160,10920000,4385990,0.31,56.04,40.16,40.16,21729123555,41.03,41.03,21729123555 diff --git a/top30/20250423/top30-avtr-20250423-155001.csv b/top30/20250423/top30-avtr-20250423-155001.csv new file mode 100644 index 000000000000..235ceee6b3e9 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13300074,1211036,6241227,13300074,18.10,1098.24,213.10,213.10,218502868245,205.58,205.58,218502868245 +대원전선우,006345,2,4000,2,310,8.40,4399773,18998,2621200,4399773,8.40,9999.99,167.85,167.85,20117127293,191.87,191.87,20117127293 +포바이포,389140,3,20250,4,-8650,-29.93,16616207,293798,11112735,16616207,-29.93,5655.66,149.52,149.52,415224705425,184.52,184.52,415224705425 +세명전기,017510,4,7000,2,330,4.95,22377922,5872778,15246000,22377922,4.95,381.04,146.78,146.78,175186007685,164.15,164.15,175186007685 +위너스,479960,5,21700,2,4260,24.43,8802142,289394,6851000,8802142,24.43,3041.58,128.48,128.48,184120435325,123.85,123.85,184120435325 +한국피아이엠,448900,6,17410,2,100,0.58,6975778,1179345,6004457,6975778,0.58,591.50,116.18,116.18,129842370935,124.21,124.21,129842370935 +KODEX 골드선물인버스(H),280940,7,4540,2,210,4.85,707665,295820,650000,707665,4.85,239.22,108.87,108.87,3175004754,107.59,107.59,3175004754 +신신제약,002800,8,7030,2,330,4.93,15548581,9908168,15170500,15548581,4.93,156.93,102.49,102.49,116079069025,108.84,108.84,116079069025 +SDN,099220,9,1568,5,-101,-6.05,55396838,24044078,56171811,55396838,-6.05,230.40,98.62,98.62,92465201563,104.98,104.98,92465201563 +진영,285800,10,2775,2,145,5.51,16796993,1132770,17477270,16796993,5.51,1482.82,96.11,96.11,47809563679,98.58,98.58,47809563679 +대동기어,008830,11,22700,2,800,3.65,8127605,7950884,8987520,8127605,3.65,102.22,90.43,90.43,187749876400,92.03,92.03,187749876400 +에코바이오,038870,12,4680,5,-910,-16.28,12429889,8372169,14014949,12429889,-16.28,148.47,88.69,88.69,62552627947,95.37,95.37,62552627947 +상지건설,042940,13,30300,5,-2050,-6.34,2836935,9665317,3981814,2836935,-6.34,29.35,71.25,71.25,91349813850,75.72,75.72,91349813850 +대원전선,006340,14,2870,2,215,8.10,46220380,1746034,74979175,46220380,8.10,2647.16,61.64,61.64,142564184590,66.25,66.25,142564184590 +3S,060310,15,2410,2,150,6.64,32354519,1204453,53059040,32354519,6.64,2686.24,60.98,60.98,83700132223,65.46,65.46,83700132223 +한국주철관,000970,16,7260,2,310,4.46,13805604,342588,22800500,13805604,4.46,4029.80,60.55,60.55,107485780995,64.93,64.93,107485780995 +더즌,462860,17,3500,2,460,15.13,14252633,1488953,23561578,14252633,15.13,957.23,60.49,60.49,52098968964,63.18,63.18,52098968964 +우듬지팜,403490,18,1996,5,-24,-1.19,25949368,50655720,45212464,25949368,-1.19,51.23,57.39,57.39,54478684505,60.37,60.37,54478684505 +모티브링크,463480,19,15350,2,1450,10.43,6944838,673288,12390358,6944838,10.43,1031.48,56.05,56.05,107183733385,56.36,56.36,107183733385 +동양철관,008970,20,1756,2,121,7.40,84139150,25665104,158844223,84139150,7.40,327.83,52.97,52.97,143902915473,51.59,51.59,143902915473 +대한제당,001790,21,3780,2,225,6.33,46474635,21737988,89696580,46474635,6.33,213.79,51.81,51.81,179894919456,53.06,53.06,179894919456 +써니전자,004770,22,2045,2,83,4.23,18498719,3975550,36702884,18498719,4.23,465.31,50.40,50.40,40993780377,54.62,54.62,40993780377 +브릿지바이오테라퓨틱스,288330,23,1259,5,-5,-0.40,26294769,76819544,52173036,26294769,-0.40,34.23,50.40,50.40,34745920324,52.90,52.90,34745920324 +미트박스,475460,24,15120,2,670,4.64,2757230,4622181,5587025,2757230,4.64,59.65,49.35,49.35,40906413795,48.42,48.42,40906413795 +TIGER AI반도체핵심공정,471760,25,7920,2,490,6.59,3877284,446687,7900000,3877284,6.59,868.01,49.08,49.08,30135374721,48.16,48.16,30135374721 +엑스페릭스,317770,26,4945,5,-1405,-22.13,11899749,52492840,25358187,11899749,-22.13,22.67,46.93,46.93,62299289876,49.68,49.68,62299289876 +흥국화재우,000545,27,11610,5,-2690,-18.81,334159,922844,768000,334159,-18.81,36.21,43.51,43.51,4205663000,47.17,47.17,4205663000 +아이스크림에듀,289010,28,4700,2,225,5.03,5417229,2818256,12864037,5417229,5.03,192.22,42.11,42.11,26144444387,43.24,43.24,26144444387 +계룡건설,013580,29,24250,5,-7050,-22.52,3612364,0,8930907,3612364,-22.52,0.00,40.45,40.45,97130223975,44.85,44.85,97130223975 +모헨즈,006920,30,4850,2,15,0.31,4388487,7826160,10920000,4388487,0.31,56.07,40.19,40.19,21741234005,41.05,41.05,21741234005 diff --git a/top30/20250423/top30-avtr-20250423-160001.csv b/top30/20250423/top30-avtr-20250423-160001.csv new file mode 100644 index 000000000000..52777c26dcd7 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13301501,1211036,6241227,13301501,18.10,1098.36,213.12,213.12,218527170055,205.60,205.60,218527170055 +대원전선우,006345,2,4000,2,310,8.40,4399775,18998,2621200,4399775,8.40,9999.99,167.85,167.85,20117135293,191.87,191.87,20117135293 +포바이포,389140,3,20250,4,-8650,-29.93,16619888,293798,11112735,16619888,-29.93,5656.91,149.56,149.56,415299245675,184.55,184.55,415299245675 +세명전기,017510,4,7000,2,330,4.95,22384483,5872778,15246000,22384483,4.95,381.16,146.82,146.82,175231934685,164.19,164.19,175231934685 +위너스,479960,5,21700,2,4260,24.43,8803310,289394,6851000,8803310,24.43,3041.98,128.50,128.50,184145780925,123.86,123.86,184145780925 +한국피아이엠,448900,6,17410,2,100,0.58,6976167,1179345,6004457,6976167,0.58,591.53,116.18,116.18,129849143425,124.21,124.21,129849143425 +KODEX 골드선물인버스(H),280940,7,4540,2,210,4.85,707666,295820,650000,707666,4.85,239.22,108.87,108.87,3175009294,107.59,107.59,3175009294 +신신제약,002800,8,7030,2,330,4.93,15565740,9908168,15170500,15565740,4.93,157.10,102.61,102.61,116199696795,108.96,108.96,116199696795 +SDN,099220,9,1568,5,-101,-6.05,55399079,24044078,56171811,55399079,-6.05,230.41,98.62,98.62,92468715451,104.99,104.99,92468715451 +진영,285800,10,2775,2,145,5.51,16798078,1132770,17477270,16798078,5.51,1482.92,96.11,96.11,47812574554,98.58,98.58,47812574554 +대동기어,008830,11,22700,2,800,3.65,8130509,7950884,8987520,8130509,3.65,102.26,90.46,90.46,187815797200,92.06,92.06,187815797200 +에코바이오,038870,12,4680,5,-910,-16.28,12431370,8372169,14014949,12431370,-16.28,148.48,88.70,88.70,62559559027,95.38,95.38,62559559027 +상지건설,042940,13,30300,5,-2050,-6.34,2837868,9665317,3981814,2837868,-6.34,29.36,71.27,71.27,91378083750,75.74,75.74,91378083750 +대원전선,006340,14,2870,2,215,8.10,46226236,1746034,74979175,46226236,8.10,2647.50,61.65,61.65,142580991310,66.26,66.26,142580991310 +3S,060310,15,2410,2,150,6.64,32355148,1204453,53059040,32355148,6.64,2686.29,60.98,60.98,83701648113,65.46,65.46,83701648113 +한국주철관,000970,16,7260,2,310,4.46,13806916,342588,22800500,13806916,4.46,4030.18,60.56,60.56,107495306115,64.94,64.94,107495306115 +더즌,462860,17,3500,2,460,15.13,14252680,1488953,23561578,14252680,15.13,957.23,60.49,60.49,52099133464,63.18,63.18,52099133464 +우듬지팜,403490,18,1996,5,-24,-1.19,25953177,50655720,45212464,25953177,-1.19,51.23,57.40,57.40,54486287269,60.38,60.38,54486287269 +모티브링크,463480,19,15350,2,1450,10.43,6945405,673288,12390358,6945405,10.43,1031.57,56.05,56.05,107192436835,56.36,56.36,107192436835 +동양철관,008970,20,1756,2,121,7.40,84213766,25665104,158844223,84213766,7.40,328.13,53.02,53.02,144033941169,51.64,51.64,144033941169 +대한제당,001790,21,3780,2,225,6.33,46494089,21737988,89696580,46494089,6.33,213.88,51.83,51.83,179968455576,53.08,53.08,179968455576 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26311138,76819544,52173036,26311138,-0.40,34.25,50.43,50.43,34766528895,52.93,52.93,34766528895 +써니전자,004770,23,2045,2,83,4.23,18502063,3975550,36702884,18502063,4.23,465.40,50.41,50.41,41000618857,54.63,54.63,41000618857 +미트박스,475460,24,15120,2,670,4.64,2767386,4622181,5587025,2767386,4.64,59.87,49.53,49.53,41059972515,48.61,48.61,41059972515 +TIGER AI반도체핵심공정,471760,25,7920,2,490,6.59,3877295,446687,7900000,3877295,6.59,868.01,49.08,49.08,30135461841,48.16,48.16,30135461841 +엑스페릭스,317770,26,4945,5,-1405,-22.13,11905040,52492840,25358187,11905040,-22.13,22.68,46.95,46.95,62325453871,49.70,49.70,62325453871 +흥국화재우,000545,27,11610,5,-2690,-18.81,334428,922844,768000,334428,-18.81,36.24,43.55,43.55,4208786090,47.20,47.20,4208786090 +아이스크림에듀,289010,28,4700,2,225,5.03,5417855,2818256,12864037,5417855,5.03,192.24,42.12,42.12,26147386587,43.25,43.25,26147386587 +계룡건설,013580,29,24250,5,-7050,-22.52,3613050,0,8930907,3613050,-22.52,0.00,40.46,40.46,97146859475,44.86,44.86,97146859475 +모헨즈,006920,30,4850,2,15,0.31,4388794,7826160,10920000,4388794,0.31,56.08,40.19,40.19,21742722955,41.05,41.05,21742722955 diff --git a/top30/20250423/top30-avtr-20250423-161001.csv b/top30/20250423/top30-avtr-20250423-161001.csv new file mode 100644 index 000000000000..5e6691b95201 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13320914,1211036,6241227,13320914,18.10,1099.96,213.43,213.43,218851755415,205.90,205.90,218851755415 +대원전선우,006345,2,4000,2,310,8.40,4399775,18998,2621200,4399775,8.40,9999.99,167.85,167.85,20117135293,191.87,191.87,20117135293 +포바이포,389140,3,20250,4,-8650,-29.93,16619888,293798,11112735,16619888,-29.93,5656.91,149.56,149.56,415299245675,184.55,184.55,415299245675 +세명전기,017510,4,7000,2,330,4.95,22384483,5872778,15246000,22384483,4.95,381.16,146.82,146.82,175231934685,164.19,164.19,175231934685 +위너스,479960,5,21700,2,4260,24.43,8803310,289394,6851000,8803310,24.43,3041.98,128.50,128.50,184145780925,123.86,123.86,184145780925 +한국피아이엠,448900,6,17410,2,100,0.58,6976167,1179345,6004457,6976167,0.58,591.53,116.18,116.18,129849143425,124.21,124.21,129849143425 +KODEX 골드선물인버스(H),280940,7,4540,2,210,4.85,707666,295820,650000,707666,4.85,239.22,108.87,108.87,3175009294,107.59,107.59,3175009294 +신신제약,002800,8,7030,2,330,4.93,15565740,9908168,15170500,15565740,4.93,157.10,102.61,102.61,116199696795,108.96,108.96,116199696795 +SDN,099220,9,1568,5,-101,-6.05,55399079,24044078,56171811,55399079,-6.05,230.41,98.62,98.62,92468715451,104.99,104.99,92468715451 +진영,285800,10,2775,2,145,5.51,16798078,1132770,17477270,16798078,5.51,1482.92,96.11,96.11,47812574554,98.58,98.58,47812574554 +대동기어,008830,11,22700,2,800,3.65,8130509,7950884,8987520,8130509,3.65,102.26,90.46,90.46,187815797200,92.06,92.06,187815797200 +에코바이오,038870,12,4680,5,-910,-16.28,12431370,8372169,14014949,12431370,-16.28,148.48,88.70,88.70,62559559027,95.38,95.38,62559559027 +상지건설,042940,13,30300,5,-2050,-6.34,2837868,9665317,3981814,2837868,-6.34,29.36,71.27,71.27,91378083750,75.74,75.74,91378083750 +대원전선,006340,14,2870,2,215,8.10,46226236,1746034,74979175,46226236,8.10,2647.50,61.65,61.65,142580991310,66.26,66.26,142580991310 +3S,060310,15,2410,2,150,6.64,32355148,1204453,53059040,32355148,6.64,2686.29,60.98,60.98,83701648113,65.46,65.46,83701648113 +한국주철관,000970,16,7260,2,310,4.46,13806916,342588,22800500,13806916,4.46,4030.18,60.56,60.56,107495306115,64.94,64.94,107495306115 +더즌,462860,17,3500,2,460,15.13,14252680,1488953,23561578,14252680,15.13,957.23,60.49,60.49,52099133464,63.18,63.18,52099133464 +우듬지팜,403490,18,1996,5,-24,-1.19,25953177,50655720,45212464,25953177,-1.19,51.23,57.40,57.40,54486287269,60.38,60.38,54486287269 +모티브링크,463480,19,15350,2,1450,10.43,6945405,673288,12390358,6945405,10.43,1031.57,56.05,56.05,107192436835,56.36,56.36,107192436835 +동양철관,008970,20,1756,2,121,7.40,84213766,25665104,158844223,84213766,7.40,328.13,53.02,53.02,144033941169,51.64,51.64,144033941169 +대한제당,001790,21,3780,2,225,6.33,46494089,21737988,89696580,46494089,6.33,213.88,51.83,51.83,179968455576,53.08,53.08,179968455576 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26311138,76819544,52173036,26311138,-0.40,34.25,50.43,50.43,34766528895,52.93,52.93,34766528895 +써니전자,004770,23,2045,2,83,4.23,18502063,3975550,36702884,18502063,4.23,465.40,50.41,50.41,41000618857,54.63,54.63,41000618857 +미트박스,475460,24,15120,2,670,4.64,2767386,4622181,5587025,2767386,4.64,59.87,49.53,49.53,41059972515,48.61,48.61,41059972515 +TIGER AI반도체핵심공정,471760,25,7920,2,490,6.59,3877295,446687,7900000,3877295,6.59,868.01,49.08,49.08,30135461841,48.16,48.16,30135461841 +엑스페릭스,317770,26,4945,5,-1405,-22.13,11905040,52492840,25358187,11905040,-22.13,22.68,46.95,46.95,62325453871,49.70,49.70,62325453871 +흥국화재우,000545,27,11610,5,-2690,-18.81,334428,922844,768000,334428,-18.81,36.24,43.55,43.55,4208786090,47.20,47.20,4208786090 +아이스크림에듀,289010,28,4700,2,225,5.03,5417855,2818256,12864037,5417855,5.03,192.24,42.12,42.12,26147386587,43.25,43.25,26147386587 +계룡건설,013580,29,24250,5,-7050,-22.52,3613050,0,8930907,3613050,-22.52,0.00,40.46,40.46,97146859475,44.86,44.86,97146859475 +모헨즈,006920,30,4850,2,15,0.31,4388794,7826160,10920000,4388794,0.31,56.08,40.19,40.19,21742722955,41.05,41.05,21742722955 diff --git a/top30/20250423/top30-avtr-20250423-162001.csv b/top30/20250423/top30-avtr-20250423-162001.csv new file mode 100644 index 000000000000..1b2cdc62f941 --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13320914,1211036,6241227,13320914,18.10,1099.96,213.43,213.43,218851755415,205.90,205.90,218851755415 +대원전선우,006345,2,4000,2,310,8.40,4400808,18998,2621200,4400808,8.40,9999.99,167.89,167.89,20121205313,191.91,191.91,20121205313 +포바이포,389140,3,20250,4,-8650,-29.93,16671557,293798,11112735,16671557,-29.93,5674.50,150.02,150.02,416384294675,185.03,185.03,416384294675 +세명전기,017510,4,7000,2,330,4.95,22389704,5872778,15246000,22389704,4.95,381.25,146.86,146.86,175268064005,164.23,164.23,175268064005 +위너스,479960,5,21700,2,4260,24.43,8829556,289394,6851000,8829556,24.43,3051.05,128.88,128.88,184703508425,124.24,124.24,184703508425 +한국피아이엠,448900,6,17410,2,100,0.58,6978695,1179345,6004457,6978695,0.58,591.74,116.23,116.23,129893181185,124.25,124.25,129893181185 +KODEX 골드선물인버스(H),280940,7,4540,2,210,4.85,707716,295820,650000,707716,4.85,239.24,108.88,108.88,3175236294,107.60,107.60,3175236294 +신신제약,002800,8,7030,2,330,4.93,15577628,9908168,15170500,15577628,4.93,157.22,102.68,102.68,116284101595,109.03,109.03,116284101595 +SDN,099220,9,1568,5,-101,-6.05,55435525,24044078,56171811,55435525,-6.05,230.56,98.69,98.69,92525571211,105.05,105.05,92525571211 +진영,285800,10,2775,2,145,5.51,16807145,1132770,17477270,16807145,5.51,1483.72,96.17,96.17,47837327464,98.63,98.63,47837327464 +대동기어,008830,11,22700,2,800,3.65,8133351,7950884,8987520,8133351,3.65,102.29,90.50,90.50,187880310600,92.09,92.09,187880310600 +에코바이오,038870,12,4680,5,-910,-16.28,12432816,8372169,14014949,12432816,-16.28,148.50,88.71,88.71,62566326307,95.39,95.39,62566326307 +상지건설,042940,13,30300,5,-2050,-6.34,2839564,9665317,3981814,2839564,-6.34,29.38,71.31,71.31,91429048550,75.78,75.78,91429048550 +대원전선,006340,14,2870,2,215,8.10,46235144,1746034,74979175,46235144,8.10,2648.01,61.66,61.66,142606557270,66.27,66.27,142606557270 +3S,060310,15,2410,2,150,6.64,32360505,1204453,53059040,32360505,6.64,2686.74,60.99,60.99,83714478128,65.47,65.47,83714478128 +한국주철관,000970,16,7260,2,310,4.46,13815734,342588,22800500,13815734,4.46,4032.75,60.59,60.59,107559324795,64.98,64.98,107559324795 +더즌,462860,17,3500,2,460,15.13,14259651,1488953,23561578,14259651,15.13,957.70,60.52,60.52,52123113704,63.21,63.21,52123113704 +우듬지팜,403490,18,1996,5,-24,-1.19,25958729,50655720,45212464,25958729,-1.19,51.25,57.41,57.41,54497307989,60.39,60.39,54497307989 +모티브링크,463480,19,15350,2,1450,10.43,6953300,673288,12390358,6953300,10.43,1032.74,56.12,56.12,107311414485,56.42,56.42,107311414485 +동양철관,008970,20,1756,2,121,7.40,84331276,25665104,158844223,84331276,7.40,328.58,53.09,53.09,144239583669,51.71,51.71,144239583669 +대한제당,001790,21,3780,2,225,6.33,46507525,21737988,89696580,46507525,6.33,213.95,51.85,51.85,180018907756,53.09,53.09,180018907756 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26340273,76819544,52173036,26340273,-0.40,34.29,50.49,50.49,34803384670,52.98,52.98,34803384670 +써니전자,004770,23,2045,2,83,4.23,18507473,3975550,36702884,18507473,4.23,465.53,50.43,50.43,41011601157,54.64,54.64,41011601157 +미트박스,475460,24,15120,2,670,4.64,2775985,4622181,5587025,2775985,4.64,60.06,49.69,49.69,41191451225,48.76,48.76,41191451225 +TIGER AI반도체핵심공정,471760,25,7920,2,490,6.59,3877358,446687,7900000,3877358,6.59,868.03,49.08,49.08,30135960801,48.17,48.17,30135960801 +엑스페릭스,317770,26,4945,5,-1405,-22.13,11911945,52492840,25358187,11911945,-22.13,22.69,46.97,46.97,62359840771,49.73,49.73,62359840771 +흥국화재우,000545,27,11610,5,-2690,-18.81,334758,922844,768000,334758,-18.81,36.27,43.59,43.59,4212630590,47.25,47.25,4212630590 +아이스크림에듀,289010,28,4700,2,225,5.03,5419753,2818256,12864037,5419753,5.03,192.31,42.13,42.13,26156307187,43.26,43.26,26156307187 +계룡건설,013580,29,24250,5,-7050,-22.52,3618112,0,8930907,3618112,-22.52,0.00,40.51,40.51,97270878475,44.91,44.91,97270878475 +모헨즈,006920,30,4850,2,15,0.31,4389074,7826160,10920000,4389074,0.31,56.08,40.19,40.19,21744068355,41.06,41.06,21744068355 diff --git a/top30/20250423/top30-avtr-20250423-163001.csv b/top30/20250423/top30-avtr-20250423-163001.csv new file mode 100644 index 000000000000..bc75f6c1ce5c --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13336753,1211036,6241227,13336753,18.10,1101.27,213.69,213.69,219117058665,206.15,206.15,219117058665 +대원전선우,006345,2,4000,2,310,8.40,4403639,18998,2621200,4403639,8.40,9999.99,168.00,168.00,20132274523,192.01,192.01,20132274523 +포바이포,389140,3,20250,4,-8650,-29.93,16688842,293798,11112735,16688842,-29.93,5680.38,150.18,150.18,416742094175,185.19,185.19,416742094175 +세명전기,017510,4,7000,2,330,4.95,22393371,5872778,15246000,22393371,4.95,381.31,146.88,146.88,175293476315,164.25,164.25,175293476315 +위너스,479960,5,21700,2,4260,24.43,8841584,289394,6851000,8841584,24.43,3055.21,129.06,129.06,184959704825,124.41,124.41,184959704825 +한국피아이엠,448900,6,17410,2,100,0.58,6981489,1179345,6004457,6981489,0.58,591.98,116.27,116.27,129942104125,124.30,124.30,129942104125 +KODEX 골드선물인버스(H),280940,7,4540,2,210,4.85,707766,295820,650000,707766,4.85,239.26,108.89,108.89,3175463794,107.61,107.61,3175463794 +신신제약,002800,8,7030,2,330,4.93,15590802,9908168,15170500,15590802,4.93,157.35,102.77,102.77,116377373515,109.12,109.12,116377373515 +SDN,099220,9,1568,5,-101,-6.05,55457192,24044078,56171811,55457192,-6.05,230.65,98.73,98.73,92559155061,105.09,105.09,92559155061 +진영,285800,10,2775,2,145,5.51,16810204,1132770,17477270,16810204,5.51,1483.99,96.18,96.18,47845647944,98.65,98.65,47845647944 +대동기어,008830,11,22700,2,800,3.65,8134832,7950884,8987520,8134832,3.65,102.31,90.51,90.51,187913855250,92.11,92.11,187913855250 +에코바이오,038870,12,4680,5,-910,-16.28,12433997,8372169,14014949,12433997,-16.28,148.52,88.72,88.72,62571829767,95.40,95.40,62571829767 +상지건설,042940,13,30300,5,-2050,-6.34,2842113,9665317,3981814,2842113,-6.34,29.41,71.38,71.38,91505646000,75.84,75.84,91505646000 +대원전선,006340,14,2870,2,215,8.10,46242769,1746034,74979175,46242769,8.10,2648.45,61.67,61.67,142628326645,66.28,66.28,142628326645 +3S,060310,15,2410,2,150,6.64,32369748,1204453,53059040,32369748,6.64,2687.51,61.01,61.01,83736615113,65.48,65.48,83736615113 +한국주철관,000970,16,7260,2,310,4.46,13818425,342588,22800500,13818425,4.46,4033.54,60.61,60.61,107578834545,64.99,64.99,107578834545 +더즌,462860,17,3500,2,460,15.13,14262404,1488953,23561578,14262404,15.13,957.88,60.53,60.53,52132639084,63.22,63.22,52132639084 +우듬지팜,403490,18,1996,5,-24,-1.19,25966229,50655720,45212464,25966229,-1.19,51.26,57.43,57.43,54512202989,60.41,60.41,54512202989 +모티브링크,463480,19,15350,2,1450,10.43,6958103,673288,12390358,6958103,10.43,1033.45,56.16,56.16,107384275995,56.46,56.46,107384275995 +동양철관,008970,20,1756,2,121,7.40,84512370,25665104,158844223,84512370,7.40,329.29,53.20,53.20,144559033485,51.83,51.83,144559033485 +대한제당,001790,21,3780,2,225,6.33,46529982,21737988,89696580,46529982,6.33,214.05,51.87,51.87,180103009221,53.12,53.12,180103009221 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26369411,76819544,52173036,26369411,-0.40,34.33,50.54,50.54,34840069412,53.04,53.04,34840069412 +써니전자,004770,23,2045,2,83,4.23,18510411,3975550,36702884,18510411,4.23,465.61,50.43,50.43,41017579987,54.65,54.65,41017579987 +미트박스,475460,24,15120,2,670,4.64,2791373,4622181,5587025,2791373,4.64,60.39,49.96,49.96,41428426425,49.04,49.04,41428426425 +TIGER AI반도체핵심공정,471760,25,7920,2,490,6.59,3877358,446687,7900000,3877358,6.59,868.03,49.08,49.08,30135960801,48.17,48.17,30135960801 +엑스페릭스,317770,26,4945,5,-1405,-22.13,11927005,52492840,25358187,11927005,-22.13,22.72,47.03,47.03,62435140771,49.79,49.79,62435140771 +흥국화재우,000545,27,11610,5,-2690,-18.81,335598,922844,768000,335598,-18.81,36.37,43.70,43.70,4222466990,47.36,47.36,4222466990 +아이스크림에듀,289010,28,4700,2,225,5.03,5423077,2818256,12864037,5423077,5.03,192.43,42.16,42.16,26171929987,43.29,43.29,26171929987 +계룡건설,013580,29,24250,5,-7050,-22.52,3618112,0,8930907,3618112,-22.52,0.00,40.51,40.51,97270878475,44.91,44.91,97270878475 +모헨즈,006920,30,4850,2,15,0.31,4389284,7826160,10920000,4389284,0.31,56.08,40.19,40.19,21745083705,41.06,41.06,21745083705 diff --git a/top30/20250423/top30-avtr-20250423-164001.csv b/top30/20250423/top30-avtr-20250423-164001.csv new file mode 100644 index 000000000000..4c5442f3750f --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13363646,1211036,6241227,13363646,18.10,1103.49,214.12,214.12,219563482465,206.57,206.57,219563482465 +대원전선우,006345,2,4000,2,310,8.40,4408093,18998,2621200,4408093,8.40,9999.99,168.17,168.17,20149645123,192.18,192.18,20149645123 +포바이포,389140,3,20250,4,-8650,-29.93,16697002,293798,11112735,16697002,-29.93,5683.16,150.25,150.25,416910598175,185.27,185.27,416910598175 +세명전기,017510,4,7000,2,330,4.95,22399969,5872778,15246000,22399969,4.95,381.42,146.92,146.92,175339002515,164.30,164.30,175339002515 +위너스,479960,5,21700,2,4260,24.43,8851787,289394,6851000,8851787,24.43,3058.73,129.20,129.20,185177028725,124.56,124.56,185177028725 +한국피아이엠,448900,6,17410,2,100,0.58,6982904,1179345,6004457,6982904,0.58,592.10,116.30,116.30,129966795875,124.33,124.33,129966795875 +KODEX 골드선물인버스(H),280940,7,4540,2,210,4.85,707766,295820,650000,707766,4.85,239.26,108.89,108.89,3175463794,107.61,107.61,3175463794 +신신제약,002800,8,7030,2,330,4.93,15598226,9908168,15170500,15598226,4.93,157.43,102.82,102.82,116429341515,109.17,109.17,116429341515 +SDN,099220,9,1568,5,-101,-6.05,55474911,24044078,56171811,55474911,-6.05,230.72,98.76,98.76,92586282850,105.12,105.12,92586282850 +진영,285800,10,2775,2,145,5.51,16816235,1132770,17477270,16816235,5.51,1484.52,96.22,96.22,47861961799,98.69,98.69,47861961799 +대동기어,008830,11,22700,2,800,3.65,8136519,7950884,8987520,8136519,3.65,102.33,90.53,90.53,187952065800,92.13,92.13,187952065800 +에코바이오,038870,12,4680,5,-910,-16.28,12436778,8372169,14014949,12436778,-16.28,148.55,88.74,88.74,62584622367,95.42,95.42,62584622367 +상지건설,042940,13,30300,5,-2050,-6.34,2844277,9665317,3981814,2844277,-6.34,29.43,71.43,71.43,91570566000,75.90,75.90,91570566000 +대원전선,006340,14,2870,2,215,8.10,46252584,1746034,74979175,46252584,8.10,2649.01,61.69,61.69,142656397545,66.29,66.29,142656397545 +3S,060310,15,2410,2,150,6.64,32372542,1204453,53059040,32372542,6.64,2687.74,61.01,61.01,83743306743,65.49,65.49,83743306743 +한국주철관,000970,16,7260,2,310,4.46,13823530,342588,22800500,13823530,4.46,4035.03,60.63,60.63,107616101045,65.01,65.01,107616101045 +더즌,462860,17,3500,2,460,15.13,14265053,1488953,23561578,14265053,15.13,958.06,60.54,60.54,52141804624,63.23,63.23,52141804624 +우듬지팜,403490,18,1996,5,-24,-1.19,25971914,50655720,45212464,25971914,-1.19,51.27,57.44,57.44,54523487714,60.42,60.42,54523487714 +모티브링크,463480,19,15350,2,1450,10.43,6962664,673288,12390358,6962664,10.43,1034.13,56.19,56.19,107454059295,56.50,56.50,107454059295 +동양철관,008970,20,1756,2,121,7.40,84756309,25665104,158844223,84756309,7.40,330.24,53.36,53.36,144991049454,51.98,51.98,144991049454 +대한제당,001790,21,3780,2,225,6.33,46557384,21737988,89696580,46557384,6.33,214.18,51.91,51.91,180205355691,53.15,53.15,180205355691 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26401182,76819544,52173036,26401182,-0.40,34.37,50.60,50.60,34880005559,53.10,53.10,34880005559 +써니전자,004770,23,2045,2,83,4.23,18512840,3975550,36702884,18512840,4.23,465.67,50.44,50.44,41022523002,54.65,54.65,41022523002 +미트박스,475460,24,15120,2,670,4.64,2811277,4622181,5587025,2811277,4.64,60.82,50.32,50.32,41737535545,49.41,49.41,41737535545 +TIGER AI반도체핵심공정,471760,25,7920,2,490,6.59,3877358,446687,7900000,3877358,6.59,868.03,49.08,49.08,30135960801,48.17,48.17,30135960801 +엑스페릭스,317770,26,4945,5,-1405,-22.13,11945833,52492840,25358187,11945833,-22.13,22.76,47.11,47.11,62529845611,49.87,49.87,62529845611 +흥국화재우,000545,27,11610,5,-2690,-18.81,336791,922844,768000,336791,-18.81,36.49,43.85,43.85,4236532460,47.51,47.51,4236532460 +아이스크림에듀,289010,28,4700,2,225,5.03,5424279,2818256,12864037,5424279,5.03,192.47,42.17,42.17,26177657517,43.30,43.30,26177657517 +계룡건설,013580,29,24250,5,-7050,-22.52,3621615,0,8930907,3621615,-22.52,0.00,40.55,40.55,97355826225,44.95,44.95,97355826225 +모헨즈,006920,30,4850,2,15,0.31,4390283,7826160,10920000,4390283,0.31,56.10,40.20,40.20,21749888895,41.07,41.07,21749888895 diff --git a/top30/20250423/top30-avtr-20250423-165001.csv b/top30/20250423/top30-avtr-20250423-165001.csv new file mode 100644 index 000000000000..d8989628e37c --- /dev/null +++ b/top30/20250423/top30-avtr-20250423-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17030,2,2610,18.10,13383900,1211036,6241227,13383900,18.10,1105.16,214.44,214.44,219897876005,206.89,206.89,219897876005 +대원전선우,006345,2,4000,2,310,8.40,4410633,18998,2621200,4410633,8.40,9999.99,168.27,168.27,20159627323,192.27,192.27,20159627323 +포바이포,389140,3,20250,4,-8650,-29.93,16719929,293798,11112735,16719929,-29.93,5690.96,150.46,150.46,417378308975,185.47,185.47,417378308975 +세명전기,017510,4,7000,2,330,4.95,22403814,5872778,15246000,22403814,4.95,381.49,146.95,146.95,175365533015,164.32,164.32,175365533015 +위너스,479960,5,21700,2,4260,24.43,8855481,289394,6851000,8855481,24.43,3060.01,129.26,129.26,185255895625,124.61,124.61,185255895625 +한국피아이엠,448900,6,17410,2,100,0.58,6986436,1179345,6004457,6986436,0.58,592.40,116.35,116.35,130028146715,124.38,124.38,130028146715 +KODEX 골드선물인버스(H),280940,7,4540,2,210,4.85,707766,295820,650000,707766,4.85,239.26,108.89,108.89,3175463794,107.61,107.61,3175463794 +신신제약,002800,8,7030,2,330,4.93,15613952,9908168,15170500,15613952,4.93,157.59,102.92,102.92,116538008175,109.27,109.27,116538008175 +SDN,099220,9,1568,5,-101,-6.05,55489599,24044078,56171811,55489599,-6.05,230.78,98.79,98.79,92608828930,105.14,105.14,92608828930 +진영,285800,10,2775,2,145,5.51,16819156,1132770,17477270,16819156,5.51,1484.78,96.23,96.23,47869863104,98.70,98.70,47869863104 +대동기어,008830,11,22700,2,800,3.65,8137536,7950884,8987520,8137536,3.65,102.35,90.54,90.54,187974999150,92.14,92.14,187974999150 +에코바이오,038870,12,4680,5,-910,-16.28,12437842,8372169,14014949,12437842,-16.28,148.56,88.75,88.75,62589538047,95.43,95.43,62589538047 +상지건설,042940,13,30300,5,-2050,-6.34,2845679,9665317,3981814,2845679,-6.34,29.44,71.47,71.47,91612766200,75.93,75.93,91612766200 +대원전선,006340,14,2870,2,215,8.10,46260893,1746034,74979175,46260893,8.10,2649.48,61.70,61.70,142680202830,66.30,66.30,142680202830 +3S,060310,15,2410,2,150,6.64,32376001,1204453,53059040,32376001,6.64,2688.03,61.02,61.02,83751608343,65.50,65.50,83751608343 +한국주철관,000970,16,7260,2,310,4.46,13832269,342588,22800500,13832269,4.46,4037.58,60.67,60.67,107679808355,65.05,65.05,107679808355 +더즌,462860,17,3500,2,460,15.13,14282395,1488953,23561578,14282395,15.13,959.22,60.62,60.62,52201634524,63.30,63.30,52201634524 +우듬지팜,403490,18,1996,5,-24,-1.19,25984250,50655720,45212464,25984250,-1.19,51.30,57.47,57.47,54547851314,60.44,60.44,54547851314 +모티브링크,463480,19,15350,2,1450,10.43,6964908,673288,12390358,6964908,10.43,1034.46,56.21,56.21,107488325175,56.52,56.52,107488325175 +동양철관,008970,20,1756,2,121,7.40,84996558,25665104,158844223,84996558,7.40,331.18,53.51,53.51,145411485204,52.13,52.13,145411485204 +대한제당,001790,21,3780,2,225,6.33,46569066,21737988,89696580,46569066,6.33,214.23,51.92,51.92,180249104781,53.16,53.16,180249104781 +브릿지바이오테라퓨틱스,288330,22,1259,5,-5,-0.40,26414903,76819544,52173036,26414903,-0.40,34.39,50.63,50.63,34897280298,53.13,53.13,34897280298 +미트박스,475460,23,15120,2,670,4.64,2826996,4622181,5587025,2826996,4.64,61.16,50.60,50.60,41980708475,49.70,49.70,41980708475 +써니전자,004770,24,2045,2,83,4.23,18516755,3975550,36702884,18516755,4.23,465.77,50.45,50.45,41030490027,54.67,54.67,41030490027 +TIGER AI반도체핵심공정,471760,25,7920,2,490,6.59,3877358,446687,7900000,3877358,6.59,868.03,49.08,49.08,30135960801,48.17,48.17,30135960801 +엑스페릭스,317770,26,4945,5,-1405,-22.13,11958529,52492840,25358187,11958529,-22.13,22.78,47.16,47.16,62592817771,49.92,49.92,62592817771 +흥국화재우,000545,27,11610,5,-2690,-18.81,341299,922844,768000,341299,-18.81,36.98,44.44,44.44,4291079260,48.13,48.13,4291079260 +아이스크림에듀,289010,28,4700,2,225,5.03,5426243,2818256,12864037,5426243,5.03,192.54,42.18,42.18,26186898137,43.31,43.31,26186898137 +계룡건설,013580,29,24250,5,-7050,-22.52,3624383,0,8930907,3624383,-22.52,0.00,40.58,40.58,97422258225,44.98,44.98,97422258225 +모헨즈,006920,30,4850,2,15,0.31,4390697,7826160,10920000,4390697,0.31,56.10,40.21,40.21,21751890585,41.07,41.07,21751890585 diff --git a/top30/20250423/top30-tv-20250423-090002.csv b/top30/20250423/top30-tv-20250423-090002.csv new file mode 100644 index 000000000000..de155f9e287c --- /dev/null +++ b/top30/20250423/top30-tv-20250423-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200,069500,1,33900,2,580,1.74,54650,5665232,178500000,54650,1.74,0.96,0.03,0.03,1851406600,0.03,0.03,1851406600 +한화비전,489790,2,54400,2,900,1.68,10332,1136886,50488390,10332,1.68,0.91,0.02,0.02,562898000,0.02,0.02,562898000 +SDN,099220,3,1669,3,0,0.00,145888,24044078,56171811,145888,0.00,0.61,0.26,0.26,243487072,0.26,0.26,243487072 +유라클,088340,4,26450,5,-500,-1.86,8063,1976643,4330068,8063,-1.86,0.41,0.19,0.19,213756800,0.19,0.19,213756800 +세림B&G,340440,5,1591,3,0,0.00,125855,4876478,28378364,125855,0.00,2.58,0.44,0.44,200235305,0.44,0.44,200235305 +아이스크림에듀,289010,6,4610,2,135,3.02,37705,2818256,12864037,37705,3.02,1.34,0.29,0.29,175087310,0.30,0.30,175087310 +에코바이오,038870,7,5590,3,0,0.00,30247,8372169,14014949,30247,0.00,0.36,0.22,0.22,169080730,0.22,0.22,169080730 +이오테크닉스,039030,8,117900,2,2900,2.52,1335,55098,12319550,1335,2.52,2.42,0.01,0.01,157970100,0.01,0.01,157970100 +네이처셀,007390,9,33250,3,0,0.00,4605,3441624,64357156,4605,0.00,0.13,0.01,0.01,153116250,0.01,0.01,153116250 +엠디바이스,226590,10,11150,2,250,2.29,13017,1381834,10567784,13017,2.29,0.94,0.12,0.12,144758780,0.12,0.12,144758780 +TIGER 미국S&P500레버리지(합성 H),225040,11,36260,2,2435,7.20,3939,31900,1340000,3939,7.20,12.35,0.29,0.29,142828140,0.29,0.29,142828140 +에스에너지,095910,12,2125,3,0,0.00,55716,2761392,19643778,55716,0.00,2.02,0.28,0.28,118396500,0.28,0.28,118396500 +1Q 미국S&P500,0026S0,13,9385,2,395,4.39,10897,312070,8000000,10897,4.39,3.49,0.14,0.14,102168270,0.14,0.14,102168270 +와이지-원,019210,14,5840,3,0,0.00,16143,7479209,33573819,16143,0.00,0.22,0.05,0.05,94275120,0.05,0.05,94275120 +핑거,163730,15,12980,3,0,0.00,6467,2087090,9365608,6467,0.00,0.31,0.07,0.07,83941660,0.07,0.07,83941660 +동방메디컬,240550,16,10950,3,0,0.00,7277,804132,20774940,7277,0.00,0.90,0.04,0.04,79683150,0.04,0.04,79683150 +에어레인,163280,17,21600,3,0,0.00,3614,11765673,8174789,3614,0.00,0.03,0.04,0.04,78062400,0.04,0.04,78062400 +대화제약,067080,18,17160,2,240,1.42,4334,2998838,18616650,4334,1.42,0.14,0.02,0.02,74228770,0.02,0.02,74228770 +원익IPS,240810,19,22150,2,300,1.37,3269,192986,49083901,3269,1.37,1.69,0.01,0.01,72408350,0.01,0.01,72408350 +유니온,000910,20,5530,3,0,0.00,12817,1182959,15611619,12817,0.00,1.08,0.08,0.08,70878010,0.08,0.08,70878010 +대동기어,008830,21,21900,3,0,0.00,2764,7950884,8987520,2764,0.00,0.03,0.03,0.03,60531600,0.03,0.03,60531600 +신성이엔지,011930,22,1596,3,0,0.00,37571,53179812,205848151,37571,0.00,0.07,0.02,0.02,59963316,0.02,0.02,59963316 +한화시스템,272210,23,39000,3,0,0.00,1469,2634020,188919389,1469,0.00,0.06,0.00,0.00,57291000,0.00,0.00,57291000 +일신석재,007110,24,2295,3,0,0.00,24717,5160095,77456610,24717,0.00,0.48,0.03,0.03,56725515,0.03,0.03,56725515 +그린플러스,186230,25,8290,2,10,0.12,6028,1882536,10920188,6028,0.12,0.32,0.06,0.06,49911890,0.06,0.06,49911890 +컴퍼니케이,307930,26,6710,3,0,0.00,7308,10415656,15610000,7308,0.00,0.07,0.05,0.05,49036680,0.05,0.05,49036680 +크리스탈신소재,900250,27,1041,5,-1,-0.10,45217,1481576,130640004,45217,-0.10,3.05,0.03,0.03,47631612,0.04,0.04,47631612 +코미팜,041960,28,5520,2,160,2.99,8224,338735,70622233,8224,2.99,2.43,0.01,0.01,45396240,0.01,0.01,45396240 +동국S&C,100130,29,2495,3,0,0.00,17893,7583650,57143000,17893,0.00,0.24,0.03,0.03,44643035,0.03,0.03,44643035 +에코아이,448280,30,28900,3,0,0.00,1491,2822454,9877043,1491,0.00,0.05,0.02,0.02,43089900,0.02,0.02,43089900 diff --git a/top30/20250423/top30-tv-20250423-091002.csv b/top30/20250423/top30-tv-20250423-091002.csv new file mode 100644 index 000000000000..847446d2c5cb --- /dev/null +++ b/top30/20250423/top30-tv-20250423-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179100,2,5300,3.05,581362,2008388,728002365,581362,3.05,28.95,0.08,0.08,104231352300,0.08,0.08,104231352300 +포바이포,389140,2,26650,5,-2250,-7.79,2858407,293798,11112735,2858407,-7.79,972.92,25.72,25.72,84031239425,28.37,28.37,84031239425 +삼성전자,005930,3,55900,2,900,1.64,1327652,9532469,5919637922,1327652,1.64,13.93,0.02,0.02,74304471350,0.02,0.02,74304471350 +KODEX 레버리지,122630,4,15055,2,445,3.05,4434073,11925427,181350000,4434073,3.05,37.18,2.45,2.45,66869344666,2.45,2.45,66869344666 +세명전기,017510,5,8110,2,1440,21.59,6149794,5872778,15246000,6149794,21.59,104.72,40.34,40.34,47537907350,38.45,38.45,47537907350 +네이처셀,007390,6,35050,2,1800,5.41,1395994,3441624,64357156,1395994,5.41,40.56,2.17,2.17,47413306600,2.10,2.10,47413306600 +KODEX 코스닥150레버리지,233740,7,7035,2,145,2.10,5311977,22697560,273000000,5311977,2.10,23.40,1.95,1.95,37570809352,1.96,1.96,37570809352 +KODEX 200선물인버스2X,252670,8,2240,5,-70,-3.03,14356960,88590688,464000000,14356960,-3.03,16.21,3.09,3.09,32082852838,3.09,3.09,32082852838 +한텍,098070,9,42900,2,2250,5.54,699770,3279636,11121141,699770,5.54,21.34,6.29,6.29,29781857100,6.24,6.24,29781857100 +계룡건설,013580,10,28000,5,-3300,-10.54,1014759,0,8930907,1014759,-10.54,0.00,11.36,11.36,29480267250,11.79,11.79,29480267250 +SDN,099220,11,1613,5,-56,-3.36,15492978,24044078,56171811,15492978,-3.36,64.44,27.58,27.58,26801452890,29.58,29.58,26801452890 +한미반도체,042700,12,78300,2,3400,4.54,269233,1423345,96614259,269233,4.54,18.92,0.28,0.28,20925055100,0.28,0.28,20925055100 +상지건설,042940,13,32100,5,-250,-0.77,613862,9665317,3981814,613862,-0.77,6.35,15.42,15.42,20206905950,15.81,15.81,20206905950 +한화솔루션,009830,14,24650,2,1000,4.23,785566,3112489,171892536,785566,4.23,25.24,0.46,0.46,19641987425,0.46,0.46,19641987425 +KODEX 코스닥150선물인버스,251340,15,3920,5,-45,-1.13,4920305,25572574,69000000,4920305,-1.13,19.24,7.13,7.13,19241145423,7.11,7.11,19241145423 +삼성SDI,006400,16,183500,2,6200,3.50,101742,213303,68764530,101742,3.50,47.70,0.15,0.15,18588392700,0.15,0.15,18588392700 +HD현대일렉트릭,267260,17,308000,2,7000,2.33,60044,706084,36047135,60044,2.33,8.50,0.17,0.17,18559588250,0.17,0.17,18559588250 +한화오션,042660,18,79600,2,600,0.76,221645,2051026,306413394,221645,0.76,10.81,0.07,0.07,17603474400,0.07,0.07,17603474400 +써니전자,004770,19,2235,2,273,13.91,7417093,3975550,36702884,7417093,13.91,186.57,20.21,20.21,16934736932,20.64,20.64,16934736932 +두산에너빌리티,034020,20,25700,2,50,0.19,612297,3763759,640561146,612297,0.19,16.27,0.10,0.10,15909076675,0.10,0.10,15909076675 +한화에어로스페이스,012450,21,833000,2,3000,0.36,16550,151172,45581161,16550,0.36,10.95,0.04,0.04,13789036500,0.04,0.04,13789036500 +현대로템,064350,22,116100,5,-700,-0.60,117024,958302,109142293,117024,-0.60,12.21,0.11,0.11,13640501050,0.11,0.11,13640501050 +신라젠,215600,23,3925,2,755,23.82,3482397,11224023,137367125,3482397,23.82,31.03,2.54,2.54,13458554456,2.50,2.50,13458554456 +알테오젠,196170,24,388500,5,-500,-0.13,33235,250432,53318828,33235,-0.13,13.27,0.06,0.06,12975194000,0.06,0.06,12975194000 +현대차,005380,25,189300,2,3700,1.99,66525,392723,209416191,66525,1.99,16.94,0.03,0.03,12587873750,0.03,0.03,12587873750 +KODEX 200,069500,26,33835,2,515,1.55,355367,5665232,178500000,355367,1.55,6.27,0.20,0.20,12036158507,0.20,0.20,12036158507 +와이제이링크,209640,27,9950,1,2290,29.90,1197069,68511,14221573,1197069,29.90,1747.27,8.42,8.42,11741735150,8.30,8.30,11741735150 +LS ELECTRIC,010120,28,178900,2,6300,3.65,65143,340505,30000000,65143,3.65,19.13,0.22,0.22,11650788200,0.22,0.22,11650788200 +우듬지팜,403490,29,2110,2,90,4.46,5340337,50655720,45212464,5340337,4.46,10.54,11.81,11.81,11219545991,11.76,11.76,11219545991 +엔켐,348370,30,88200,2,11300,14.69,124014,175809,21194303,124014,14.69,70.54,0.59,0.59,10521830600,0.56,0.56,10521830600 diff --git a/top30/20250423/top30-tv-20250423-092002.csv b/top30/20250423/top30-tv-20250423-092002.csv new file mode 100644 index 000000000000..91b2340f3bfb --- /dev/null +++ b/top30/20250423/top30-tv-20250423-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,178900,2,5100,2.93,716632,2008388,728002365,716632,2.93,35.68,0.10,0.10,128465604000,0.10,0.10,128465604000 +포바이포,389140,2,25850,5,-3050,-10.55,4275045,293798,11112735,4275045,-10.55,1455.10,38.47,38.47,120922791875,42.09,42.09,120922791875 +KODEX 레버리지,122630,3,15050,2,440,3.01,6361056,11925427,181350000,6361056,3.01,53.34,3.51,3.51,95922332320,3.51,3.51,95922332320 +삼성전자,005930,4,55900,2,900,1.64,1671138,9532469,5919637922,1671138,1.64,17.53,0.03,0.03,93524431500,0.03,0.03,93524431500 +세명전기,017510,5,8250,2,1580,23.69,10038297,5872778,15246000,10038297,23.69,170.93,65.84,65.84,79983023270,63.59,63.59,79983023270 +네이처셀,007390,6,33150,5,-100,-0.30,2232481,3441624,64357156,2232481,-0.30,64.87,3.47,3.47,76074811125,3.57,3.57,76074811125 +KODEX 코스닥150레버리지,233740,7,7085,2,195,2.83,7897030,22697560,273000000,7897030,2.83,34.79,2.89,2.89,55850478782,2.89,2.89,55850478782 +KODEX 200선물인버스2X,252670,8,2240,5,-70,-3.03,23322290,88590688,464000000,23322290,-3.03,26.33,5.03,5.03,52121467764,5.01,5.01,52121467764 +대원전선,006340,9,3210,2,555,20.90,16234240,1746034,74979175,16234240,20.90,929.78,21.65,21.65,49816303478,20.70,20.70,49816303478 +한텍,098070,10,41700,2,1050,2.58,917521,3279636,11121141,917521,2.58,27.98,8.25,8.25,38937040500,8.40,8.40,38937040500 +계룡건설,013580,11,28100,5,-3200,-10.22,1319657,0,8930907,1319657,-10.22,0.00,14.78,14.78,37987533350,15.14,15.14,37987533350 +한미반도체,042700,12,77800,2,2900,3.87,442944,1423345,96614259,442944,3.87,31.12,0.46,0.46,34521119550,0.46,0.46,34521119550 +한화오션,042660,13,79900,2,900,1.14,415154,2051026,306413394,415154,1.14,20.24,0.14,0.14,33067238000,0.14,0.14,33067238000 +한화시스템,272210,14,40900,2,1900,4.87,818015,2634020,188919389,818015,4.87,31.06,0.43,0.43,32837229975,0.42,0.42,32837229975 +HD현대일렉트릭,267260,15,301000,3,0,0.00,101283,706084,36047135,101283,0.00,14.34,0.28,0.28,31084095500,0.29,0.29,31084095500 +SDN,099220,16,1631,5,-38,-2.28,18113212,24044078,56171811,18113212,-2.28,75.33,32.25,32.25,31065509103,33.91,33.91,31065509103 +상지건설,042940,17,32250,5,-100,-0.31,858031,9665317,3981814,858031,-0.31,8.88,21.55,21.55,28117571525,21.90,21.90,28117571525 +우듬지팜,403490,18,2180,2,160,7.92,12653155,50655720,45212464,12653155,7.92,24.98,27.99,27.99,27669208504,28.07,28.07,27669208504 +한화솔루션,009830,19,24900,2,1250,5.29,1040407,3112489,171892536,1040407,5.29,33.43,0.61,0.61,25978496975,0.61,0.61,25978496975 +KODEX 코스닥150선물인버스,251340,20,3910,5,-55,-1.39,6201942,25572574,69000000,6201942,-1.39,24.25,8.99,8.99,24255515238,8.99,8.99,24255515238 +삼성SDI,006400,21,184000,2,6700,3.78,128711,213303,68764530,128711,3.78,60.34,0.19,0.19,23556830250,0.19,0.19,23556830250 +신라젠,215600,22,3980,2,810,25.55,5816087,11224023,137367125,5816087,25.55,51.82,4.23,4.23,22837382471,4.18,4.18,22837382471 +써니전자,004770,23,2230,2,268,13.66,9441875,3975550,36702884,9441875,13.66,237.50,25.73,25.73,21504101971,26.27,26.27,21504101971 +KODEX 200,069500,24,33830,2,510,1.53,612290,5665232,178500000,612290,1.53,10.81,0.34,0.34,20737215746,0.34,0.34,20737215746 +두산에너빌리티,034020,25,25900,2,250,0.97,776143,3763759,640561146,776143,0.97,20.62,0.12,0.12,20138571425,0.12,0.12,20138571425 +한화에어로스페이스,012450,26,836000,2,6000,0.72,23115,151172,45581161,23115,0.72,15.29,0.05,0.05,19287635500,0.05,0.05,19287635500 +현대로템,064350,27,116100,5,-700,-0.60,162719,958302,109142293,162719,-0.60,16.98,0.15,0.15,18958135900,0.15,0.15,18958135900 +SK이터닉스,475150,28,18140,2,1410,8.43,972593,6494952,33754042,972593,8.43,14.97,2.88,2.88,17767636395,2.90,2.90,17767636395 +알테오젠,196170,29,388000,5,-1000,-0.26,44451,250432,53318828,44451,-0.26,17.75,0.08,0.08,17330156500,0.08,0.08,17330156500 +LS ELECTRIC,010120,30,179200,2,6600,3.82,96551,340505,30000000,96551,3.82,28.36,0.32,0.32,17303472300,0.32,0.32,17303472300 diff --git a/top30/20250423/top30-tv-20250423-093002.csv b/top30/20250423/top30-tv-20250423-093002.csv new file mode 100644 index 000000000000..3970404abbbd --- /dev/null +++ b/top30/20250423/top30-tv-20250423-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,178700,2,4900,2.82,816689,2008388,728002365,816689,2.82,40.66,0.11,0.11,146351039150,0.11,0.11,146351039150 +포바이포,389140,2,26350,5,-2550,-8.82,5151615,293798,11112735,5151615,-8.82,1753.45,46.36,46.36,143838176625,49.12,49.12,143838176625 +삼성전자,005930,3,55750,2,750,1.36,2121519,9532469,5919637922,2121519,1.36,22.26,0.04,0.04,118666481100,0.04,0.04,118666481100 +KODEX 레버리지,122630,4,14975,2,365,2.50,7458469,11925427,181350000,7458469,2.50,62.54,4.11,4.11,112402640551,4.14,4.14,112402640551 +세명전기,017510,5,8120,2,1450,21.74,11741688,5872778,15246000,11741688,21.74,199.93,77.01,77.01,93907580760,75.86,75.86,93907580760 +네이처셀,007390,6,32500,5,-750,-2.26,2566745,3441624,64357156,2566745,-2.26,74.58,3.99,3.99,87076706100,4.16,4.16,87076706100 +KODEX 코스닥150레버리지,233740,7,7055,2,165,2.39,9320533,22697560,273000000,9320533,2.39,41.06,3.41,3.41,65913699721,3.42,3.42,65913699721 +KODEX 200선물인버스2X,252670,8,2250,5,-60,-2.60,28463536,88590688,464000000,28463536,-2.60,32.13,6.13,6.13,63663149537,6.10,6.10,63663149537 +대원전선,006340,9,3085,2,430,16.20,20413644,1746034,74979175,20413644,16.20,1169.14,27.23,27.23,62754434217,27.13,27.13,62754434217 +SDN,099220,10,1766,2,97,5.81,29108175,24044078,56171811,29108175,5.81,121.06,51.82,51.82,49843633757,50.25,50.25,49843633757 +한화시스템,272210,11,40600,2,1600,4.10,1169052,2634020,188919389,1169052,4.10,44.38,0.62,0.62,47132303425,0.61,0.61,47132303425 +계룡건설,013580,12,26650,5,-4650,-14.86,1611633,0,8930907,1611633,-14.86,0.00,18.05,18.05,45918622950,19.29,19.29,45918622950 +한화오션,042660,13,80400,2,1400,1.77,570133,2051026,306413394,570133,1.77,27.80,0.19,0.19,45469636950,0.18,0.18,45469636950 +HD현대일렉트릭,267260,14,303500,2,2500,0.83,142495,706084,36047135,142495,0.83,20.18,0.40,0.40,43547549750,0.40,0.40,43547549750 +한텍,098070,15,41350,2,700,1.72,1011177,3279636,11121141,1011177,1.72,30.83,9.09,9.09,42802106800,9.31,9.31,42802106800 +한미반도체,042700,16,77700,2,2800,3.74,483514,1423345,96614259,483514,3.74,33.97,0.50,0.50,37671670550,0.50,0.50,37671670550 +상지건설,042940,17,33150,2,800,2.47,1113615,9665317,3981814,1113615,2.47,11.52,27.97,27.97,36570520175,27.71,27.71,36570520175 +우듬지팜,403490,18,2070,2,50,2.48,15764762,50655720,45212464,15764762,2.48,31.12,34.87,34.87,34201028903,36.54,36.54,34201028903 +한화솔루션,009830,19,24600,2,950,4.02,1294392,3112489,171892536,1294392,4.02,41.59,0.75,0.75,32286338925,0.76,0.76,32286338925 +에이직랜드,445090,20,36200,2,3350,10.20,878174,289990,10871660,878174,10.20,302.83,8.08,8.08,31797322075,8.08,8.08,31797322075 +KODEX 200,069500,21,33755,2,435,1.31,835800,5665232,178500000,835800,1.31,14.75,0.47,0.47,28291361956,0.47,0.47,28291361956 +KODEX 코스닥150선물인버스,251340,22,3915,5,-50,-1.26,7170237,25572574,69000000,7170237,-1.26,28.04,10.39,10.39,28044293931,10.38,10.38,28044293931 +삼성SDI,006400,23,183700,2,6400,3.61,150483,213303,68764530,150483,3.61,70.55,0.22,0.22,27564437450,0.22,0.22,27564437450 +신라젠,215600,24,3940,2,770,24.29,6649162,11224023,137367125,6649162,24.29,59.24,4.84,4.84,26136318193,4.83,4.83,26136318193 +써니전자,004770,25,2185,2,223,11.37,10623140,3975550,36702884,10623140,11.37,267.21,28.94,28.94,24108119149,30.06,30.06,24108119149 +현대로템,064350,26,116000,5,-800,-0.68,196535,958302,109142293,196535,-0.68,20.51,0.18,0.18,22882796200,0.18,0.18,22882796200 +두산에너빌리티,034020,27,25700,2,50,0.19,865035,3763759,640561146,865035,0.19,22.98,0.14,0.14,22432016600,0.14,0.14,22432016600 +LS ELECTRIC,010120,28,180900,2,8300,4.81,124879,340505,30000000,124879,4.81,36.67,0.42,0.42,22408766450,0.41,0.41,22408766450 +한화에어로스페이스,012450,29,836000,2,6000,0.72,26736,151172,45581161,26736,0.72,17.69,0.06,0.06,22314941500,0.06,0.06,22314941500 +대한제당,001790,30,3785,2,230,6.47,5968805,21737988,89696580,5968805,6.47,27.46,6.65,6.65,22230650024,6.55,6.55,22230650024 diff --git a/top30/20250423/top30-tv-20250423-094001.csv b/top30/20250423/top30-tv-20250423-094001.csv new file mode 100644 index 000000000000..c839ce05af33 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포바이포,389140,1,24150,5,-4750,-16.44,6403844,293798,11112735,6403844,-16.44,2179.68,57.63,57.63,175133705475,65.26,65.26,175133705475 +SK하이닉스,000660,2,178300,2,4500,2.59,906323,2008388,728002365,906323,2.59,45.13,0.12,0.12,162345751150,0.13,0.13,162345751150 +삼성전자,005930,3,55600,2,600,1.09,2428724,9532469,5919637922,2428724,1.09,25.48,0.04,0.04,135766081650,0.04,0.04,135766081650 +KODEX 레버리지,122630,4,14940,2,330,2.26,8256950,11925427,181350000,8256950,2.26,69.24,4.55,4.55,124348632011,4.59,4.59,124348632011 +세명전기,017510,5,7885,2,1215,18.22,13644766,5872778,15246000,13644766,18.22,232.34,89.50,89.50,109322039410,90.94,90.94,109322039410 +네이처셀,007390,6,31450,5,-1800,-5.41,2959638,3441624,64357156,2959638,-5.41,86.00,4.60,4.60,99625060650,4.92,4.92,99625060650 +대원전선,006340,7,3102,2,447,16.84,27750976,1746034,74979175,27750976,16.84,1589.37,37.01,37.01,86109518014,37.02,37.02,86109518014 +KODEX 코스닥150레버리지,233740,8,7050,2,160,2.32,10431874,22697560,273000000,10431874,2.32,45.96,3.82,3.82,73750168574,3.83,3.83,73750168574 +KODEX 200선물인버스2X,252670,9,2257,5,-53,-2.29,32013500,88590688,464000000,32013500,-2.29,36.14,6.90,6.90,71663393791,6.84,6.84,71663393791 +한화오션,042660,10,80600,2,1600,2.03,885710,2051026,306413394,885710,2.03,43.18,0.29,0.29,70941109000,0.29,0.29,70941109000 +SDN,099220,11,1605,5,-64,-3.83,37889023,24044078,56171811,37889023,-3.83,157.58,67.45,67.45,64905315653,71.99,71.99,64905315653 +한화시스템,272210,12,40300,2,1300,3.33,1396381,2634020,188919389,1396381,3.33,53.01,0.74,0.74,56310834050,0.74,0.74,56310834050 +계룡건설,013580,13,26450,5,-4850,-15.50,1874787,0,8930907,1874787,-15.50,0.00,20.99,20.99,52908306325,22.40,22.40,52908306325 +HD현대일렉트릭,267260,14,305500,2,4500,1.50,163730,706084,36047135,163730,1.50,23.19,0.45,0.45,50032482500,0.45,0.45,50032482500 +한텍,098070,15,40800,2,150,0.37,1068922,3279636,11121141,1068922,0.37,32.59,9.61,9.61,45162501500,9.95,9.95,45162501500 +한미반도체,042700,16,77900,2,3000,4.01,531305,1423345,96614259,531305,4.01,37.33,0.55,0.55,41382978700,0.55,0.55,41382978700 +상지건설,042940,17,32800,2,450,1.39,1212302,9665317,3981814,1212302,1.39,12.54,30.45,30.45,39788942075,30.47,30.47,39788942075 +펩트론,087010,18,191000,2,14800,8.40,209750,217013,23297350,209750,8.40,96.65,0.90,0.90,38625234650,0.87,0.87,38625234650 +한화솔루션,009830,19,24400,2,750,3.17,1466505,3112489,171892536,1466505,3.17,47.12,0.85,0.85,36512276100,0.87,0.87,36512276100 +우듬지팜,403490,20,2090,2,70,3.47,16559897,50655720,45212464,16559897,3.47,32.69,36.63,36.63,35866250712,37.96,37.96,35866250712 +에이직랜드,445090,21,35400,2,2550,7.76,982038,289990,10871660,982038,7.76,338.65,9.03,9.03,35503134300,9.23,9.23,35503134300 +KODEX 200,069500,22,33710,2,390,1.17,924027,5665232,178500000,924027,1.17,16.31,0.52,0.52,31267188059,0.52,0.52,31267188059 +KODEX 코스닥150선물인버스,251340,23,3920,5,-45,-1.13,7980168,25572574,69000000,7980168,-1.13,31.21,11.57,11.57,31218849691,11.54,11.54,31218849691 +삼성SDI,006400,24,182800,2,5500,3.10,166362,213303,68764530,166362,3.10,77.99,0.24,0.24,30467458800,0.24,0.24,30467458800 +대한제당,001790,25,3830,2,275,7.74,7690540,21737988,89696580,7690540,7.74,35.38,8.57,8.57,28780731125,8.38,8.38,28780731125 +현대로템,064350,26,115400,5,-1400,-1.20,243407,958302,109142293,243407,-1.20,25.40,0.22,0.22,28302831600,0.22,0.22,28302831600 +신라젠,215600,27,3945,2,775,24.45,7087890,11224023,137367125,7087890,24.45,63.15,5.16,5.16,27871594810,5.14,5.14,27871594810 +LS ELECTRIC,010120,28,182600,2,10000,5.79,153355,340505,30000000,153355,5.79,45.04,0.51,0.51,27575847900,0.50,0.50,27575847900 +써니전자,004770,29,2135,2,173,8.82,11849381,3975550,36702884,11849381,8.82,298.06,32.28,32.28,26723921465,34.10,34.10,26723921465 +두산에너빌리티,034020,30,25750,2,100,0.39,1009656,3763759,640561146,1009656,0.39,26.83,0.16,0.16,26153267700,0.16,0.16,26153267700 diff --git a/top30/20250423/top30-tv-20250423-095001.csv b/top30/20250423/top30-tv-20250423-095001.csv new file mode 100644 index 000000000000..a27275889be2 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포바이포,389140,1,25400,5,-3500,-12.11,7221453,293798,11112735,7221453,-12.11,2457.97,64.98,64.98,195177492825,69.15,69.15,195177492825 +SK하이닉스,000660,2,178850,2,5050,2.91,978206,2008388,728002365,978206,2.91,48.71,0.13,0.13,175192046100,0.13,0.13,175192046100 +삼성전자,005930,3,55700,2,700,1.27,2673033,9532469,5919637922,2673033,1.27,28.04,0.05,0.05,149371000600,0.05,0.05,149371000600 +KODEX 레버리지,122630,4,14990,2,380,2.60,8814868,11925427,181350000,8814868,2.60,73.92,4.86,4.86,132700352406,4.88,4.88,132700352406 +세명전기,017510,5,7980,2,1310,19.64,14515124,5872778,15246000,14515124,19.64,247.16,95.21,95.21,116193352175,95.50,95.50,116193352175 +네이처셀,007390,6,31900,5,-1350,-4.06,3192767,3441624,64357156,3192767,-4.06,92.77,4.96,4.96,107032957675,5.21,5.21,107032957675 +대원전선,006340,7,3200,2,545,20.53,30741063,1746034,74979175,30741063,20.53,1760.62,41.00,41.00,95556416923,39.83,39.83,95556416923 +한화오션,042660,8,80100,2,1100,1.39,1009638,2051026,306413394,1009638,1.39,49.23,0.33,0.33,80893177200,0.33,0.33,80893177200 +KODEX 코스닥150레버리지,233740,9,7070,2,180,2.61,11177666,22697560,273000000,11177666,2.61,49.25,4.09,4.09,79017908357,4.09,4.09,79017908357 +KODEX 200선물인버스2X,252670,10,2245,5,-65,-2.81,34858634,88590688,464000000,34858634,-2.81,39.35,7.51,7.51,78069796779,7.49,7.49,78069796779 +SDN,099220,11,1616,5,-53,-3.18,39306371,24044078,56171811,39306371,-3.18,163.48,69.98,69.98,67180829863,74.01,74.01,67180829863 +한화시스템,272210,12,40050,2,1050,2.69,1581814,2634020,188919389,1581814,2.69,60.05,0.84,0.84,63743330800,0.84,0.84,63743330800 +계룡건설,013580,13,26350,5,-4950,-15.81,2086788,0,8930907,2086788,-15.81,0.00,23.37,23.37,58406783075,24.82,24.82,58406783075 +HD현대일렉트릭,267260,14,304500,2,3500,1.16,175481,706084,36047135,175481,1.16,24.85,0.49,0.49,53607288500,0.49,0.49,53607288500 +펩트론,087010,15,185800,2,9600,5.45,277293,217013,23297350,277293,5.45,127.78,1.19,1.19,51255900600,1.18,1.18,51255900600 +대한제당,001790,16,3850,2,295,8.30,13289988,21737988,89696580,13289988,8.30,61.14,14.82,14.82,50601076583,14.65,14.65,50601076583 +3S,060310,17,2685,2,425,18.81,18764599,1204453,53059040,18764599,18.81,1557.94,35.37,35.37,49258892973,34.58,34.58,49258892973 +한텍,098070,18,40700,2,50,0.12,1104941,3279636,11121141,1104941,0.12,33.69,9.94,9.94,46632283975,10.30,10.30,46632283975 +한미반도체,042700,19,78200,2,3300,4.41,576981,1423345,96614259,576981,4.41,40.54,0.60,0.60,44944877800,0.59,0.59,44944877800 +상지건설,042940,20,32200,5,-150,-0.46,1295165,9665317,3981814,1295165,-0.46,13.40,32.53,32.53,42483680275,33.13,33.13,42483680275 +한화솔루션,009830,21,24550,2,900,3.81,1630563,3112489,171892536,1630563,3.81,52.39,0.95,0.95,40553690825,0.96,0.96,40553690825 +에이직랜드,445090,22,34400,2,1550,4.72,1063702,289990,10871660,1063702,4.72,366.81,9.78,9.78,38346288050,10.25,10.25,38346288050 +우듬지팜,403490,23,2030,2,10,0.50,17485590,50655720,45212464,17485590,0.50,34.52,38.67,38.67,37755133442,41.14,41.14,37755133442 +현대로템,064350,24,114800,5,-2000,-1.71,306430,958302,109142293,306430,-1.71,31.98,0.28,0.28,35558662150,0.28,0.28,35558662150 +KODEX 200,069500,25,33760,2,440,1.32,1039677,5665232,178500000,1039677,1.32,18.35,0.58,0.58,35169649796,0.58,0.58,35169649796 +KODEX 코스닥150선물인버스,251340,26,3915,5,-50,-1.26,8443749,25572574,69000000,8443749,-1.26,33.02,12.24,12.24,33033774252,12.23,12.23,33033774252 +삼성SDI,006400,27,183200,2,5900,3.33,177983,213303,68764530,177983,3.33,83.44,0.26,0.26,32592205050,0.26,0.26,32592205050 +바이오스마트,038460,28,4065,1,935,29.87,8260970,41970,26164438,8260970,29.87,9999.99,31.57,31.57,32154922097,30.23,30.23,32154922097 +LS ELECTRIC,010120,29,181700,2,9100,5.27,167143,340505,30000000,167143,5.27,49.09,0.56,0.56,30081063750,0.55,0.55,30081063750 +신라젠,215600,30,3975,2,805,25.39,7393069,11224023,137367125,7393069,25.39,65.87,5.38,5.38,29079956127,5.33,5.33,29079956127 diff --git a/top30/20250423/top30-tv-20250423-100002.csv b/top30/20250423/top30-tv-20250423-100002.csv new file mode 100644 index 000000000000..24d3e25163e7 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포바이포,389140,1,25900,5,-3000,-10.38,7872274,293798,11112735,7872274,-10.38,2679.49,70.84,70.84,211959595125,73.64,73.64,211959595125 +SK하이닉스,000660,2,178950,2,5150,2.96,1034582,2008388,728002365,1034582,2.96,51.51,0.14,0.14,185288012450,0.14,0.14,185288012450 +삼성전자,005930,3,55700,2,700,1.27,2925781,9532469,5919637922,2925781,1.27,30.69,0.05,0.05,163448612700,0.05,0.05,163448612700 +KODEX 레버리지,122630,4,14985,2,375,2.57,9399350,11925427,181350000,9399350,2.57,78.82,5.18,5.18,141464591318,5.21,5.21,141464591318 +세명전기,017510,5,7700,2,1030,15.44,15551733,5872778,15246000,15551733,15.44,264.81,102.01,102.01,124352045755,105.93,105.93,124352045755 +네이처셀,007390,6,31600,5,-1650,-4.96,3330843,3441624,64357156,3330843,-4.96,96.78,5.18,5.18,111393830650,5.48,5.48,111393830650 +대원전선,006340,7,3122,2,467,17.59,33280329,1746034,74979175,33280329,17.59,1906.05,44.39,44.39,103604680071,44.26,44.26,103604680071 +한화오션,042660,8,80000,2,1000,1.27,1071378,2051026,306413394,1071378,1.27,52.24,0.35,0.35,85838383350,0.35,0.35,85838383350 +KODEX 코스닥150레버리지,233740,9,7065,2,175,2.54,11623717,22697560,273000000,11623717,2.54,51.21,4.26,4.26,82169946017,4.26,4.26,82169946017 +KODEX 200선물인버스2X,252670,10,2250,5,-60,-2.60,35798931,88590688,464000000,35798931,-2.60,40.41,7.72,7.72,80184851044,7.68,7.68,80184851044 +대한제당,001790,11,3950,2,395,11.11,18484349,21737988,89696580,18484349,11.11,85.03,20.61,20.61,71219437936,20.10,20.10,71219437936 +한화시스템,272210,12,39650,2,650,1.67,1707525,2634020,188919389,1707525,1.67,64.83,0.90,0.90,68744410700,0.92,0.92,68744410700 +SDN,099220,13,1587,5,-82,-4.91,40262064,24044078,56171811,40262064,-4.91,167.45,71.68,71.68,68714005544,77.08,77.08,68714005544 +계룡건설,013580,14,26400,5,-4900,-15.65,2191422,0,8930907,2191422,-15.65,0.00,24.54,24.54,61175185925,25.95,25.95,61175185925 +3S,060310,15,2595,2,335,14.82,21617714,1204453,53059040,21617714,14.82,1794.82,40.74,40.74,56812214633,41.26,41.26,56812214633 +HD현대일렉트릭,267260,16,306000,2,5000,1.66,185628,706084,36047135,185628,1.66,26.29,0.51,0.51,56699436750,0.51,0.51,56699436750 +펩트론,087010,17,183900,2,7700,4.37,295616,217013,23297350,295616,4.37,136.22,1.27,1.27,54630308200,1.28,1.28,54630308200 +한미반도체,042700,18,78400,2,3500,4.67,672226,1423345,96614259,672226,4.67,47.23,0.70,0.70,52427548700,0.69,0.69,52427548700 +한텍,098070,19,40800,2,150,0.37,1122014,3279636,11121141,1122014,0.37,34.21,10.09,10.09,47328230475,10.43,10.43,47328230475 +상지건설,042940,20,31850,5,-500,-1.55,1413349,9665317,3981814,1413349,-1.55,14.62,35.50,35.50,46251890950,36.47,36.47,46251890950 +현대로템,064350,21,114100,5,-2700,-2.31,381456,958302,109142293,381456,-2.31,39.81,0.35,0.35,44122811650,0.35,0.35,44122811650 +한화에어로스페이스,012450,22,821000,5,-9000,-1.08,52907,151172,45581161,52907,-1.08,35.00,0.12,0.12,43966359000,0.12,0.12,43966359000 +한화솔루션,009830,23,24575,2,925,3.91,1730756,3112489,171892536,1730756,3.91,55.61,1.01,1.01,43022269700,1.02,1.02,43022269700 +에이직랜드,445090,24,34300,2,1450,4.41,1107025,289990,10871660,1107025,4.41,381.75,10.18,10.18,39829236975,10.68,10.68,39829236975 +우듬지팜,403490,25,2020,3,0,0.00,17891150,50655720,45212464,17891150,0.00,35.32,39.57,39.57,38576627388,42.24,42.24,38576627388 +KODEX 200,069500,26,33755,2,435,1.31,1138282,5665232,178500000,1138282,1.31,20.09,0.64,0.64,38498990158,0.64,0.64,38498990158 +바이오스마트,038460,27,4000,2,870,27.80,9004177,41970,26164438,9004177,27.80,9999.99,34.41,34.41,35161191687,33.60,33.60,35161191687 +삼성SDI,006400,28,183000,2,5700,3.21,185866,213303,68764530,185866,3.21,87.14,0.27,0.27,34037344900,0.27,0.27,34037344900 +KODEX 코스닥150선물인버스,251340,29,3910,5,-55,-1.39,8637487,25572574,69000000,8637487,-1.39,33.78,12.52,12.52,33792096948,12.53,12.53,33792096948 +LS ELECTRIC,010120,30,181100,2,8500,4.92,177045,340505,30000000,177045,4.92,51.99,0.59,0.59,31873621750,0.59,0.59,31873621750 diff --git a/top30/20250423/top30-tv-20250423-101002.csv b/top30/20250423/top30-tv-20250423-101002.csv new file mode 100644 index 000000000000..ca8706f941cb --- /dev/null +++ b/top30/20250423/top30-tv-20250423-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포바이포,389140,1,24900,5,-4000,-13.84,8195458,293798,11112735,8195458,-13.84,2789.49,73.75,73.75,220164101525,79.57,79.57,220164101525 +SK하이닉스,000660,2,178900,2,5100,2.93,1073515,2008388,728002365,1073515,2.93,53.45,0.15,0.15,192249879850,0.15,0.15,192249879850 +삼성전자,005930,3,55750,2,750,1.36,3162052,9532469,5919637922,3162052,1.36,33.17,0.05,0.05,176628201000,0.05,0.05,176628201000 +KODEX 레버리지,122630,4,14990,2,380,2.60,9923268,11925427,181350000,9923268,2.60,83.21,5.47,5.47,149324839138,5.49,5.49,149324839138 +세명전기,017510,5,7610,2,940,14.09,16338607,5872778,15246000,16338607,14.09,278.21,107.17,107.17,130388527300,112.38,112.38,130388527300 +네이처셀,007390,6,30650,5,-2600,-7.82,3541695,3441624,64357156,3541695,-7.82,102.91,5.50,5.50,117947348400,5.98,5.98,117947348400 +대원전선,006340,7,3095,2,440,16.57,34803233,1746034,74979175,34803233,16.57,1993.27,46.42,46.42,108346584825,46.69,46.69,108346584825 +대한제당,001790,8,4050,2,495,13.92,25570416,21737988,89696580,25570416,13.92,117.63,28.51,28.51,100028176536,27.54,27.54,100028176536 +한화오션,042660,9,80200,2,1200,1.52,1119551,2051026,306413394,1119551,1.52,54.58,0.37,0.37,89694146700,0.36,0.36,89694146700 +KODEX 코스닥150레버리지,233740,10,7070,2,180,2.61,12390329,22697560,273000000,12390329,2.61,54.59,4.54,4.54,87594382197,4.54,4.54,87594382197 +KODEX 200선물인버스2X,252670,11,2247,5,-63,-2.73,37789253,88590688,464000000,37789253,-2.73,42.66,8.14,8.14,84656552893,8.12,8.12,84656552893 +한화시스템,272210,12,39700,2,700,1.79,1841694,2634020,188919389,1841694,1.79,69.92,0.97,0.97,74060937550,0.99,0.99,74060937550 +SDN,099220,13,1568,5,-101,-6.05,40898253,24044078,56171811,40898253,-6.05,170.10,72.81,72.81,69718140126,79.16,79.16,69718140126 +계룡건설,013580,14,26100,5,-5200,-16.61,2258592,0,8930907,2258592,-16.61,0.00,25.29,25.29,62930147925,27.00,27.00,62930147925 +3S,060310,15,2595,2,335,14.82,23578887,1204453,53059040,23578887,14.82,1957.64,44.44,44.44,61898010316,44.96,44.96,61898010316 +HD현대일렉트릭,267260,16,304500,2,3500,1.16,191761,706084,36047135,191761,1.16,27.16,0.53,0.53,58569955500,0.53,0.53,58569955500 +한미반도체,042700,17,79000,2,4100,5.47,736862,1423345,96614259,736862,5.47,51.77,0.76,0.76,57520912900,0.75,0.75,57520912900 +펩트론,087010,18,185500,2,9300,5.28,308006,217013,23297350,308006,5.28,141.93,1.32,1.32,56925601500,1.32,1.32,56925601500 +한텍,098070,19,40950,2,300,0.74,1155316,3279636,11121141,1155316,0.74,35.23,10.39,10.39,48696606775,10.69,10.69,48696606775 +현대로템,064350,20,114500,5,-2300,-1.97,417706,958302,109142293,417706,-1.97,43.59,0.38,0.38,48277447700,0.39,0.39,48277447700 +상지건설,042940,21,31600,5,-750,-2.32,1467128,9665317,3981814,1467128,-2.32,15.18,36.85,36.85,47967102125,38.12,38.12,47967102125 +한화에어로스페이스,012450,22,825000,5,-5000,-0.60,57347,151172,45581161,57347,-0.60,37.93,0.13,0.13,47625743000,0.13,0.13,47625743000 +한화솔루션,009830,23,24550,2,900,3.81,1787172,3112489,171892536,1787172,3.81,57.42,1.04,1.04,44410278875,1.05,1.05,44410278875 +KODEX 200,069500,24,33760,2,440,1.32,1263355,5665232,178500000,1263355,1.32,22.30,0.71,0.71,42724208075,0.71,0.71,42724208075 +에이직랜드,445090,25,34550,2,1700,5.18,1135482,289990,10871660,1135482,5.18,391.56,10.44,10.44,40813697575,10.87,10.87,40813697575 +우듬지팜,403490,26,1980,5,-40,-1.98,18680192,50655720,45212464,18680192,-1.98,36.88,41.32,41.32,40154034247,44.85,44.85,40154034247 +바이오스마트,038460,27,4065,1,935,29.87,9579396,41970,26164438,9579396,29.87,9999.99,36.61,36.61,37495247043,35.25,35.25,37495247043 +KODEX 코스닥150선물인버스,251340,28,3910,5,-55,-1.39,9253823,25572574,69000000,9253823,-1.39,36.19,13.41,13.41,36201994123,13.42,13.42,36201994123 +삼성SDI,006400,29,183300,2,6000,3.38,192087,213303,68764530,192087,3.38,90.05,0.28,0.28,35177473300,0.28,0.28,35177473300 +신라젠,215600,30,3680,2,510,16.09,8793798,11224023,137367125,8793798,16.09,78.35,6.40,6.40,34446423550,6.81,6.81,34446423550 diff --git a/top30/20250423/top30-tv-20250423-102001.csv b/top30/20250423/top30-tv-20250423-102001.csv new file mode 100644 index 000000000000..b4ae5f7d6781 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포바이포,389140,1,24600,5,-4300,-14.88,8768144,293798,11112735,8768144,-14.88,2984.41,78.90,78.90,234002062250,85.60,85.60,234002062250 +SK하이닉스,000660,2,179000,2,5200,2.99,1158688,2008388,728002365,1158688,2.99,57.69,0.16,0.16,207502686600,0.16,0.16,207502686600 +삼성전자,005930,3,55600,2,600,1.09,3336765,9532469,5919637922,3336765,1.09,35.00,0.06,0.06,186359342300,0.06,0.06,186359342300 +KODEX 레버리지,122630,4,15020,2,410,2.81,10257677,11925427,181350000,10257677,2.81,86.02,5.66,5.66,154346894899,5.67,5.67,154346894899 +세명전기,017510,5,7570,2,900,13.49,16650724,5872778,15246000,16650724,13.49,283.52,109.21,109.21,132761700765,115.03,115.03,132761700765 +네이처셀,007390,6,30600,5,-2650,-7.97,3717814,3441624,64357156,3717814,-7.97,108.02,5.78,5.78,123354156275,6.26,6.26,123354156275 +대한제당,001790,7,3865,2,310,8.72,30628776,21737988,89696580,30628776,8.72,140.90,34.15,34.15,120023343767,34.62,34.62,120023343767 +대원전선,006340,8,3075,2,420,15.82,35867122,1746034,74979175,35867122,15.82,2054.21,47.84,47.84,111626117222,48.42,48.42,111626117222 +KODEX 코스닥150레버리지,233740,9,7095,2,205,2.98,13580287,22697560,273000000,13580287,2.98,59.83,4.97,4.97,96035241147,4.96,4.96,96035241147 +한화오션,042660,10,80700,2,1700,2.15,1180092,2051026,306413394,1180092,2.15,57.54,0.39,0.39,94563165600,0.38,0.38,94563165600 +KODEX 200선물인버스2X,252670,11,2245,5,-65,-2.81,39334359,88590688,464000000,39334359,-2.81,44.40,8.48,8.48,88125260378,8.46,8.46,88125260378 +한화시스템,272210,12,39700,2,700,1.79,1889129,2634020,188919389,1889129,1.79,71.72,1.00,1.00,75943720050,1.01,1.01,75943720050 +한미반도체,042700,13,79400,2,4500,6.01,913644,1423345,96614259,913644,6.01,64.19,0.95,0.95,71563244500,0.93,0.93,71563244500 +SDN,099220,14,1551,5,-118,-7.07,41705103,24044078,56171811,41705103,-7.07,173.45,74.25,74.25,70974074015,81.46,81.46,70974074015 +계룡건설,013580,15,25700,5,-5600,-17.89,2419939,0,8930907,2419939,-17.89,0.00,27.10,27.10,67027764575,29.20,29.20,67027764575 +3S,060310,16,2525,2,265,11.73,24353197,1204453,53059040,24353197,11.73,2021.93,45.90,45.90,63879667305,47.68,47.68,63879667305 +HD현대일렉트릭,267260,17,305500,2,4500,1.50,199737,706084,36047135,199737,1.50,28.29,0.55,0.55,61006956750,0.55,0.55,61006956750 +대동기어,008830,18,23750,2,1850,8.45,2662428,7950884,8987520,2662428,8.45,33.49,29.62,29.62,60216723875,28.21,28.21,60216723875 +펩트론,087010,19,185700,2,9500,5.39,320113,217013,23297350,320113,5.39,147.51,1.37,1.37,59174005300,1.37,1.37,59174005300 +현대로템,064350,20,114200,5,-2600,-2.23,454460,958302,109142293,454460,-2.23,47.42,0.42,0.42,52478539000,0.42,0.42,52478539000 +상지건설,042940,21,31050,5,-1300,-4.02,1543122,9665317,3981814,1543122,-4.02,15.97,38.75,38.75,50356436350,40.73,40.73,50356436350 +한화에어로스페이스,012450,22,825000,5,-5000,-0.60,59439,151172,45581161,59439,-0.60,39.32,0.13,0.13,49352454500,0.13,0.13,49352454500 +한텍,098070,23,41050,2,400,0.98,1168197,3279636,11121141,1168197,0.98,35.62,10.50,10.50,49223852450,10.78,10.78,49223852450 +한화솔루션,009830,24,24450,2,800,3.38,1847628,3112489,171892536,1847628,3.38,59.36,1.07,1.07,45891806300,1.09,1.09,45891806300 +KODEX 200,069500,25,33790,2,470,1.41,1338254,5665232,178500000,1338254,1.41,23.62,0.75,0.75,45254980062,0.75,0.75,45254980062 +에이직랜드,445090,26,34300,2,1450,4.41,1157791,289990,10871660,1157791,4.41,399.25,10.65,10.65,41575916675,11.15,11.15,41575916675 +우듬지팜,403490,27,2020,3,0,0.00,18941891,50655720,45212464,18941891,0.00,37.39,41.90,41.90,40674454211,44.54,44.54,40674454211 +KODEX 코스닥150선물인버스,251340,28,3905,5,-60,-1.51,10128777,25572574,69000000,10128777,-1.51,39.61,14.68,14.68,39618845216,14.70,14.70,39618845216 +삼성SDI,006400,29,184800,2,7500,4.23,207855,213303,68764530,207855,4.23,97.45,0.30,0.30,38083965300,0.30,0.30,38083965300 +바이오스마트,038460,30,4065,1,935,29.87,9638800,41970,26164438,9638800,29.87,9999.99,36.84,36.84,37736724303,35.48,35.48,37736724303 diff --git a/top30/20250423/top30-tv-20250423-103001.csv b/top30/20250423/top30-tv-20250423-103001.csv new file mode 100644 index 000000000000..91eb18b5633b --- /dev/null +++ b/top30/20250423/top30-tv-20250423-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포바이포,389140,1,24750,5,-4150,-14.36,9074172,293798,11112735,9074172,-14.36,3088.58,81.66,81.66,241595032075,87.84,87.84,241595032075 +SK하이닉스,000660,2,179400,2,5600,3.22,1241810,2008388,728002365,1241810,3.22,61.83,0.17,0.17,222408908650,0.17,0.17,222408908650 +삼성전자,005930,3,55700,2,700,1.27,3701738,9532469,5919637922,3701738,1.27,38.83,0.06,0.06,206684770200,0.06,0.06,206684770200 +KODEX 레버리지,122630,4,15050,2,440,3.01,10936195,11925427,181350000,10936195,3.01,91.70,6.03,6.03,164554782975,6.03,6.03,164554782975 +세명전기,017510,5,7710,2,1040,15.59,16960183,5872778,15246000,16960183,15.59,288.79,111.24,111.24,135137205150,114.96,114.96,135137205150 +대한제당,001790,6,3850,2,295,8.30,32590252,21737988,89696580,32590252,8.30,149.92,36.33,36.33,127571663106,36.94,36.94,127571663106 +네이처셀,007390,7,30700,5,-2550,-7.67,3828057,3441624,64357156,3828057,-7.67,111.23,5.95,5.95,126717208500,6.41,6.41,126717208500 +대원전선,006340,8,3065,2,410,15.44,36640598,1746034,74979175,36640598,15.44,2098.50,48.87,48.87,113998330604,49.61,49.61,113998330604 +한화오션,042660,9,80600,2,1600,2.03,1402822,2051026,306413394,1402822,2.03,68.40,0.46,0.46,112574551750,0.46,0.46,112574551750 +KODEX 코스닥150레버리지,233740,10,7110,2,220,3.19,14429701,22697560,273000000,14429701,3.19,63.57,5.29,5.29,102068270237,5.26,5.26,102068270237 +한미반도체,042700,11,80600,2,5700,7.61,1227768,1423345,96614259,1227768,7.61,86.26,1.27,1.27,96909394400,1.24,1.24,96909394400 +KODEX 200선물인버스2X,252670,12,2240,5,-70,-3.03,42836622,88590688,464000000,42836622,-3.03,48.35,9.23,9.23,95969913237,9.23,9.23,95969913237 +대동기어,008830,13,23250,2,1350,6.16,3485834,7950884,8987520,3485834,6.16,43.84,38.79,38.79,79402661850,38.00,38.00,79402661850 +한화시스템,272210,14,39600,2,600,1.54,1957595,2634020,188919389,1957595,1.54,74.32,1.04,1.04,78660479275,1.05,1.05,78660479275 +SDN,099220,15,1584,5,-85,-5.09,42255396,24044078,56171811,42255396,-5.09,175.74,75.23,75.23,71836345939,80.74,80.74,71836345939 +계룡건설,013580,16,25550,5,-5750,-18.37,2467724,0,8930907,2467724,-18.37,0.00,27.63,27.63,68260003525,29.91,29.91,68260003525 +3S,060310,17,2540,2,280,12.39,25056145,1204453,53059040,25056145,12.39,2080.29,47.22,47.22,65662241859,48.72,48.72,65662241859 +HD현대일렉트릭,267260,18,305500,2,4500,1.50,204557,706084,36047135,204557,1.50,28.97,0.57,0.57,62479729000,0.57,0.57,62479729000 +펩트론,087010,19,184700,2,8500,4.82,324459,217013,23297350,324459,4.82,149.51,1.39,1.39,59978997200,1.39,1.39,59978997200 +현대로템,064350,20,114300,5,-2500,-2.14,473619,958302,109142293,473619,-2.14,49.42,0.43,0.43,54669874700,0.44,0.44,54669874700 +KODEX 200,069500,21,33825,2,505,1.52,1597113,5665232,178500000,1597113,1.52,28.19,0.89,0.89,54009059892,0.89,0.89,54009059892 +상지건설,042940,22,31400,5,-950,-2.94,1622738,9665317,3981814,1622738,-2.94,16.79,40.75,40.75,52829506900,42.25,42.25,52829506900 +한화에어로스페이스,012450,23,826000,5,-4000,-0.48,62520,151172,45581161,62520,-0.48,41.36,0.14,0.14,51900454000,0.14,0.14,51900454000 +한텍,098070,24,40750,2,100,0.25,1184982,3279636,11121141,1184982,0.25,36.13,10.66,10.66,49911196700,11.01,11.01,49911196700 +한화솔루션,009830,25,24350,2,700,2.96,1921516,3112489,171892536,1921516,2.96,61.74,1.12,1.12,47694185600,1.14,1.14,47694185600 +에이직랜드,445090,26,33800,2,950,2.89,1181465,289990,10871660,1181465,2.89,407.42,10.87,10.87,42378771525,11.53,11.53,42378771525 +삼성SDI,006400,27,185500,2,8200,4.62,229551,213303,68764530,229551,4.62,107.62,0.33,0.33,42101729550,0.33,0.33,42101729550 +우듬지팜,403490,28,2030,2,10,0.50,19297126,50655720,45212464,19297126,0.50,38.09,42.68,42.68,41396167334,45.10,45.10,41396167334 +KODEX 코스닥150선물인버스,251340,29,3900,5,-65,-1.64,10485652,25572574,69000000,10485652,-1.64,41.00,15.20,15.20,41011898524,15.24,15.24,41011898524 +신라젠,215600,30,3805,2,635,20.03,10017009,11224023,137367125,10017009,20.03,89.25,7.29,7.29,39098513918,7.48,7.48,39098513918 diff --git a/top30/20250423/top30-tv-20250423-104001.csv b/top30/20250423/top30-tv-20250423-104001.csv new file mode 100644 index 000000000000..75a907697ca3 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포바이포,389140,1,24450,5,-4450,-15.40,9291409,293798,11112735,9291409,-15.40,3162.52,83.61,83.61,246865709450,90.86,90.86,246865709450 +SK하이닉스,000660,2,179000,2,5200,2.99,1339232,2008388,728002365,1339232,2.99,66.68,0.18,0.18,239869602250,0.18,0.18,239869602250 +삼성전자,005930,3,55550,2,550,1.00,4015042,9532469,5919637922,4015042,1.00,42.12,0.07,0.07,224116093150,0.07,0.07,224116093150 +KODEX 레버리지,122630,4,14985,2,375,2.57,11336443,11925427,181350000,11336443,2.57,95.06,6.25,6.25,170558924693,6.28,6.28,170558924693 +세명전기,017510,5,7760,2,1090,16.34,17637131,5872778,15246000,17637131,16.34,300.32,115.68,115.68,140409963020,118.68,118.68,140409963020 +대한제당,001790,6,3795,2,240,6.75,33621291,21737988,89696580,33621291,6.75,154.67,37.48,37.48,131500314080,38.63,38.63,131500314080 +네이처셀,007390,7,30750,5,-2500,-7.52,3934019,3441624,64357156,3934019,-7.52,114.31,6.11,6.11,129971036550,6.57,6.57,129971036550 +대원전선,006340,8,3060,2,405,15.25,37306501,1746034,74979175,37306501,15.25,2136.64,49.76,49.76,116050267789,50.58,50.58,116050267789 +한화오션,042660,9,80500,2,1500,1.90,1444240,2051026,306413394,1444240,1.90,70.42,0.47,0.47,115905652350,0.47,0.47,115905652350 +대동기어,008830,10,24650,2,2750,12.56,4650656,7950884,8987520,4650656,12.56,58.49,51.75,51.75,107415760700,48.49,48.49,107415760700 +KODEX 200선물인버스2X,252670,11,2255,5,-55,-2.38,47653185,88590688,464000000,47653185,-2.38,53.79,10.27,10.27,106799773794,10.21,10.21,106799773794 +한미반도체,042700,12,80450,2,5550,7.41,1341806,1423345,96614259,1341806,7.41,94.27,1.39,1.39,106100247700,1.37,1.37,106100247700 +KODEX 코스닥150레버리지,233740,13,7085,2,195,2.83,14885679,22697560,273000000,14885679,2.83,65.58,5.45,5.45,105304324527,5.44,5.44,105304324527 +한화시스템,272210,14,39600,2,600,1.54,2019701,2634020,188919389,2019701,1.54,76.68,1.07,1.07,81114058775,1.08,1.08,81114058775 +SDN,099220,15,1575,5,-94,-5.63,42674203,24044078,56171811,42674203,-5.63,177.48,75.97,75.97,72499406787,81.95,81.95,72499406787 +계룡건설,013580,16,25650,5,-5650,-18.05,2526350,0,8930907,2526350,-18.05,0.00,28.29,28.29,69765041300,30.45,30.45,69765041300 +3S,060310,17,2530,2,270,11.95,26395741,1204453,53059040,26395741,11.95,2191.51,49.75,49.75,69109035829,51.48,51.48,69109035829 +HD현대일렉트릭,267260,18,304000,2,3000,1.00,212162,706084,36047135,212162,1.00,30.05,0.59,0.59,64794750250,0.59,0.59,64794750250 +펩트론,087010,19,185800,2,9600,5.45,337781,217013,23297350,337781,5.45,155.65,1.45,1.45,62440417900,1.44,1.44,62440417900 +현대로템,064350,20,114000,5,-2800,-2.40,505297,958302,109142293,505297,-2.40,52.73,0.46,0.46,58282493800,0.47,0.47,58282493800 +KODEX 200,069500,21,33745,2,425,1.28,1665885,5665232,178500000,1665885,1.28,29.41,0.93,0.93,56331360102,0.94,0.94,56331360102 +한화에어로스페이스,012450,22,821000,5,-9000,-1.08,67168,151172,45581161,67168,-1.08,44.43,0.15,0.15,55725279000,0.15,0.15,55725279000 +상지건설,042940,23,31150,5,-1200,-3.71,1645086,9665317,3981814,1645086,-3.71,17.02,41.31,41.31,53528672100,43.16,43.16,53528672100 +한텍,098070,24,40800,2,150,0.37,1199336,3279636,11121141,1199336,0.37,36.57,10.78,10.78,50496130675,11.13,11.13,50496130675 +한화솔루션,009830,25,24350,2,700,2.96,1976474,3112489,171892536,1976474,2.96,63.50,1.15,1.15,49032848925,1.17,1.17,49032848925 +TIGER 미국S&P500,360750,26,19055,2,680,3.70,2382897,6003680,391650000,2382897,3.70,39.69,0.61,0.61,45543437108,0.61,0.61,45543437108 +삼성SDI,006400,27,184400,2,7100,4.00,237049,213303,68764530,237049,4.00,111.13,0.34,0.34,43488097050,0.34,0.34,43488097050 +에이직랜드,445090,28,34050,2,1200,3.65,1189706,289990,10871660,1189706,3.65,410.26,10.94,10.94,42658687775,11.52,11.52,42658687775 +KODEX 코스닥150선물인버스,251340,29,3910,5,-55,-1.39,10890435,25572574,69000000,10890435,-1.39,42.59,15.78,15.78,42592509806,15.79,15.79,42592509806 +우듬지팜,403490,30,2015,5,-5,-0.25,19536496,50655720,45212464,19536496,-0.25,38.57,43.21,43.21,41877047657,45.97,45.97,41877047657 diff --git a/top30/20250423/top30-tv-20250423-105002.csv b/top30/20250423/top30-tv-20250423-105002.csv new file mode 100644 index 000000000000..9a37201fe714 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,178700,2,4900,2.82,1394628,2008388,728002365,1394628,2.82,69.44,0.19,0.19,249775699650,0.19,0.19,249775699650 +포바이포,389140,2,24350,5,-4550,-15.74,9408028,293798,11112735,9408028,-15.74,3202.21,84.66,84.66,249714586750,92.28,92.28,249714586750 +삼성전자,005930,3,55600,2,600,1.09,4262646,9532469,5919637922,4262646,1.09,44.72,0.07,0.07,237882257850,0.07,0.07,237882257850 +KODEX 레버리지,122630,4,14975,2,365,2.50,11593158,11925427,181350000,11593158,2.50,97.21,6.39,6.39,174405746165,6.42,6.42,174405746165 +세명전기,017510,5,7880,2,1210,18.14,18133577,5872778,15246000,18133577,18.14,308.77,118.94,118.94,144304844960,120.12,120.12,144304844960 +대한제당,001790,6,3760,2,205,5.77,34694407,21737988,89696580,34694407,5.77,159.60,38.68,38.68,135532577221,40.19,40.19,135532577221 +네이처셀,007390,7,30750,5,-2500,-7.52,3989369,3441624,64357156,3989369,-7.52,115.92,6.20,6.20,131673948100,6.65,6.65,131673948100 +대동기어,008830,8,23450,2,1550,7.08,5619296,7950884,8987520,5619296,7.08,70.68,62.52,62.52,130695780200,62.01,62.01,130695780200 +한화오션,042660,9,80800,2,1800,2.28,1507141,2051026,306413394,1507141,2.28,73.48,0.49,0.49,120976713850,0.49,0.49,120976713850 +대원전선,006340,10,3075,2,420,15.82,37635109,1746034,74979175,37635109,15.82,2155.46,50.19,50.19,117059766641,50.77,50.77,117059766641 +한미반도체,042700,11,80700,2,5800,7.74,1399906,1423345,96614259,1399906,7.74,98.35,1.45,1.45,110768719750,1.42,1.42,110768719750 +KODEX 200선물인버스2X,252670,12,2255,5,-55,-2.38,48834928,88590688,464000000,48834928,-2.38,55.12,10.52,10.52,109458507235,10.46,10.46,109458507235 +KODEX 코스닥150레버리지,233740,13,7085,2,195,2.83,15340305,22697560,273000000,15340305,2.83,67.59,5.62,5.62,108525074082,5.61,5.61,108525074082 +한화시스템,272210,14,39700,2,700,1.79,2053585,2634020,188919389,2053585,1.79,77.96,1.09,1.09,82455563125,1.10,1.10,82455563125 +SDN,099220,15,1587,5,-82,-4.91,43028703,24044078,56171811,43028703,-4.91,178.96,76.60,76.60,73056111186,81.95,81.95,73056111186 +3S,060310,16,2460,2,200,8.85,27571978,1204453,53059040,27571978,8.85,2289.17,51.96,51.96,72027827524,55.18,55.18,72027827524 +계룡건설,013580,17,25550,5,-5750,-18.37,2576883,0,8930907,2576883,-18.37,0.00,28.85,28.85,71062114750,31.14,31.14,71062114750 +HD현대일렉트릭,267260,18,303500,2,2500,0.83,219945,706084,36047135,219945,0.83,31.15,0.61,0.61,67154560750,0.61,0.61,67154560750 +펩트론,087010,19,184700,2,8500,4.82,341726,217013,23297350,341726,4.82,157.47,1.47,1.47,63170529300,1.47,1.47,63170529300 +현대로템,064350,20,114700,5,-2100,-1.80,530317,958302,109142293,530317,-1.80,55.34,0.49,0.49,61141900850,0.49,0.49,61141900850 +한화에어로스페이스,012450,21,822000,5,-8000,-0.96,71056,151172,45581161,71056,-0.96,47.00,0.16,0.16,58917193500,0.16,0.16,58917193500 +KODEX 200,069500,22,33750,2,430,1.29,1698475,5665232,178500000,1698475,1.29,29.98,0.95,0.95,57431402727,0.95,0.95,57431402727 +상지건설,042940,23,31150,5,-1200,-3.71,1676172,9665317,3981814,1676172,-3.71,17.34,42.10,42.10,54495213750,43.94,43.94,54495213750 +한화솔루션,009830,24,24100,2,450,1.90,2072032,3112489,171892536,2072032,1.90,66.57,1.21,1.21,51345248100,1.24,1.24,51345248100 +한텍,098070,25,40850,2,200,0.49,1211016,3279636,11121141,1211016,0.49,36.93,10.89,10.89,50972009325,11.22,11.22,50972009325 +TIGER 미국S&P500,360750,26,19055,2,680,3.70,2470673,6003680,391650000,2470673,3.70,41.15,0.63,0.63,47215829423,0.63,0.63,47215829423 +KODEX 코스닥150선물인버스,251340,27,3910,5,-55,-1.39,11653967,25572574,69000000,11653967,-1.39,45.57,16.89,16.89,45575731651,16.89,16.89,45575731651 +삼성SDI,006400,28,184400,2,7100,4.00,241606,213303,68764530,241606,4.00,113.27,0.35,0.35,44327209800,0.35,0.35,44327209800 +에이직랜드,445090,29,34300,2,1450,4.41,1194233,289990,10871660,1194233,4.41,411.82,10.98,10.98,42813117375,11.48,11.48,42813117375 +우듬지팜,403490,30,1988,5,-32,-1.58,19713372,50655720,45212464,19713372,-1.58,38.92,43.60,43.60,42229827171,46.98,46.98,42229827171 diff --git a/top30/20250423/top30-tv-20250423-110002.csv b/top30/20250423/top30-tv-20250423-110002.csv new file mode 100644 index 000000000000..20507cdfb51b --- /dev/null +++ b/top30/20250423/top30-tv-20250423-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179200,2,5400,3.11,1460066,2008388,728002365,1460066,3.11,72.70,0.20,0.20,261489728750,0.20,0.20,261489728750 +포바이포,389140,2,24600,5,-4300,-14.88,9522052,293798,11112735,9522052,-14.88,3241.02,85.69,85.69,252510704000,92.37,92.37,252510704000 +삼성전자,005930,3,55600,2,600,1.09,4359119,9532469,5919637922,4359119,1.09,45.73,0.07,0.07,243247182100,0.07,0.07,243247182100 +KODEX 레버리지,122630,4,15000,2,390,2.67,11801603,11925427,181350000,11801603,2.67,98.96,6.51,6.51,177531966062,6.53,6.53,177531966062 +세명전기,017510,5,7420,2,750,11.24,19001822,5872778,15246000,19001822,11.24,323.56,124.63,124.63,150899970430,133.39,133.39,150899970430 +대동기어,008830,6,23200,2,1300,5.94,6088939,7950884,8987520,6088939,5.94,76.58,67.75,67.75,141651774300,67.94,67.94,141651774300 +대한제당,001790,7,3685,2,130,3.66,35676418,21737988,89696580,35676418,3.66,164.12,39.77,39.77,139168399559,42.10,42.10,139168399559 +네이처셀,007390,8,30450,5,-2800,-8.42,4033868,3441624,64357156,4033868,-8.42,117.21,6.27,6.27,133036993325,6.79,6.79,133036993325 +한화오션,042660,9,80800,2,1800,2.28,1600482,2051026,306413394,1600482,2.28,78.03,0.52,0.52,128525545000,0.52,0.52,128525545000 +대원전선,006340,10,3015,2,360,13.56,38543780,1746034,74979175,38543780,13.56,2207.50,51.41,51.41,119818858572,53.00,53.00,119818858572 +한미반도체,042700,11,80400,2,5500,7.34,1453861,1423345,96614259,1453861,7.34,102.14,1.50,1.50,115117258550,1.48,1.48,115117258550 +KODEX 코스닥150레버리지,233740,12,7090,2,200,2.90,15630601,22697560,273000000,15630601,2.90,68.86,5.73,5.73,110584257173,5.71,5.71,110584257173 +KODEX 200선물인버스2X,252670,13,2250,5,-60,-2.60,49105558,88590688,464000000,49105558,-2.60,55.43,10.58,10.58,110066912290,10.54,10.54,110066912290 +한화시스템,272210,14,39775,2,775,1.99,2081223,2634020,188919389,2081223,1.99,79.01,1.10,1.10,83553001775,1.11,1.11,83553001775 +SDN,099220,15,1638,5,-31,-1.86,44391949,24044078,56171811,44391949,-1.86,184.63,79.03,79.03,75261063932,81.80,81.80,75261063932 +3S,060310,16,2465,2,205,9.07,27947312,1204453,53059040,27947312,9.07,2320.33,52.67,52.67,72953790029,55.78,55.78,72953790029 +계룡건설,013580,17,25650,5,-5650,-18.05,2607008,0,8930907,2607008,-18.05,0.00,29.19,29.19,71830789025,31.36,31.36,71830789025 +HD현대일렉트릭,267260,18,303500,2,2500,0.83,227658,706084,36047135,227658,0.83,32.24,0.63,0.63,69495989000,0.64,0.64,69495989000 +펩트론,087010,19,184300,2,8100,4.60,346212,217013,23297350,346212,4.60,159.54,1.49,1.49,63998208200,1.49,1.49,63998208200 +현대로템,064350,20,114400,5,-2400,-2.05,546893,958302,109142293,546893,-2.05,57.07,0.50,0.50,63039161450,0.50,0.50,63039161450 +한화에어로스페이스,012450,21,821000,5,-9000,-1.08,74967,151172,45581161,74967,-1.08,49.59,0.16,0.16,62131073000,0.17,0.17,62131073000 +KODEX 200,069500,22,33775,2,455,1.37,1724041,5665232,178500000,1724041,1.37,30.43,0.97,0.97,58294781228,0.97,0.97,58294781228 +상지건설,042940,23,32400,2,50,0.15,1784961,9665317,3981814,1784961,0.15,18.47,44.83,44.83,57986980250,44.95,44.95,57986980250 +한화솔루션,009830,24,24250,2,600,2.54,2142076,3112489,171892536,2142076,2.54,68.82,1.25,1.25,53035431550,1.27,1.27,53035431550 +한텍,098070,25,40850,2,200,0.49,1218944,3279636,11121141,1218944,0.49,37.17,10.96,10.96,51296522375,11.29,11.29,51296522375 +에코바이오,038870,26,4980,5,-610,-10.91,10086566,8372169,14014949,10086566,-10.91,120.48,71.97,71.97,51284290431,73.48,73.48,51284290431 +모티브링크,463480,27,15520,2,1620,11.65,3324975,673288,12390358,3324975,11.65,493.84,26.84,26.84,50907925095,26.47,26.47,50907925095 +TIGER 미국S&P500,360750,28,19055,2,680,3.70,2526977,6003680,391650000,2526977,3.70,42.09,0.65,0.65,48288907703,0.65,0.65,48288907703 +KODEX 코스닥150선물인버스,251340,29,3905,5,-60,-1.51,12075696,25572574,69000000,12075696,-1.51,47.22,17.50,17.50,47222574473,17.53,17.53,47222574473 +에코아이,448280,30,32700,2,3800,13.15,1417358,2822454,9877043,1417358,13.15,50.22,14.35,14.35,47040345725,14.56,14.56,47040345725 diff --git a/top30/20250423/top30-tv-20250423-111001.csv b/top30/20250423/top30-tv-20250423-111001.csv new file mode 100644 index 000000000000..4c0215dbd806 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179100,2,5300,3.05,1510625,2008388,728002365,1510625,3.05,75.22,0.21,0.21,270545747850,0.21,0.21,270545747850 +포바이포,389140,2,25250,5,-3650,-12.63,9880204,293798,11112735,9880204,-12.63,3362.92,88.91,88.91,261546638575,93.21,93.21,261546638575 +삼성전자,005930,3,55600,2,600,1.09,4632504,9532469,5919637922,4632504,1.09,48.60,0.08,0.08,258448359850,0.08,0.08,258448359850 +KODEX 레버리지,122630,4,15015,2,405,2.77,12165735,11925427,181350000,12165735,2.77,102.02,6.71,6.71,182997140754,6.72,6.72,182997140754 +세명전기,017510,5,7290,2,620,9.30,19530062,5872778,15246000,19530062,9.30,332.55,128.10,128.10,154785468215,139.27,139.27,154785468215 +대동기어,008830,6,22950,2,1050,4.79,6256978,7950884,8987520,6256978,4.79,78.70,69.62,69.62,145526967225,70.55,70.55,145526967225 +한화오션,042660,7,81300,2,2300,2.91,1765931,2051026,306413394,1765931,2.91,86.10,0.58,0.58,141934493650,0.57,0.57,141934493650 +대한제당,001790,8,3735,2,180,5.06,36051093,21737988,89696580,36051093,5.06,165.84,40.19,40.19,140559921790,41.96,41.96,140559921790 +네이처셀,007390,9,30850,5,-2400,-7.22,4107389,3441624,64357156,4107389,-7.22,119.34,6.38,6.38,135308449150,6.82,6.82,135308449150 +대원전선,006340,10,2970,2,315,11.86,39745613,1746034,74979175,39745613,11.86,2276.34,53.01,53.01,123411123332,55.42,55.42,123411123332 +한미반도체,042700,11,81000,2,6100,8.14,1523881,1423345,96614259,1523881,8.14,107.06,1.58,1.58,120779254950,1.54,1.54,120779254950 +KODEX 코스닥150레버리지,233740,12,7110,2,220,3.19,16234140,22697560,273000000,16234140,3.19,71.52,5.95,5.95,114872500400,5.92,5.92,114872500400 +KODEX 200선물인버스2X,252670,13,2245,5,-65,-2.81,51045413,88590688,464000000,51045413,-2.81,57.62,11.00,11.00,114421931425,10.98,10.98,114421931425 +한화시스템,272210,14,39700,2,700,1.79,2104051,2634020,188919389,2104051,1.79,79.88,1.11,1.11,84460687725,1.13,1.13,84460687725 +SDN,099220,15,1592,5,-77,-4.61,45232031,24044078,56171811,45232031,-4.61,188.12,80.52,80.52,76619991751,85.68,85.68,76619991751 +3S,060310,16,2455,2,195,8.63,28192436,1204453,53059040,28192436,8.63,2340.68,53.13,53.13,73559254976,56.47,56.47,73559254976 +계룡건설,013580,17,26000,5,-5300,-16.93,2659386,0,8930907,2659386,-16.93,0.00,29.78,29.78,73190226775,31.52,31.52,73190226775 +HD현대일렉트릭,267260,18,303500,2,2500,0.83,235744,706084,36047135,235744,0.83,33.39,0.65,0.65,71950399000,0.66,0.66,71950399000 +현대로템,064350,19,114500,5,-2300,-1.97,562523,958302,109142293,562523,-1.97,58.70,0.52,0.52,64827836750,0.52,0.52,64827836750 +펩트론,087010,20,184200,2,8000,4.54,349904,217013,23297350,349904,4.54,161.24,1.50,1.50,64679085500,1.51,1.51,64679085500 +한화에어로스페이스,012450,21,823000,5,-7000,-0.84,77414,151172,45581161,77414,-0.84,51.21,0.17,0.17,64142351500,0.17,0.17,64142351500 +모티브링크,463480,22,15780,2,1880,13.53,4007608,673288,12390358,4007608,13.53,595.23,32.34,32.34,61702465240,31.56,31.56,61702465240 +상지건설,042940,23,32500,2,150,0.46,1875317,9665317,3981814,1875317,0.46,19.40,47.10,47.10,60921715200,47.08,47.08,60921715200 +KODEX 200,069500,24,33785,2,465,1.40,1758216,5665232,178500000,1758216,1.40,31.04,0.98,0.98,59449281495,0.99,0.99,59449281495 +에코아이,448280,25,32250,2,3350,11.59,1660997,2822454,9877043,1660997,11.59,58.85,16.82,16.82,54865327475,17.22,17.22,54865327475 +한화솔루션,009830,26,24300,2,650,2.75,2209467,3112489,171892536,2209467,2.75,70.99,1.29,1.29,54672905950,1.31,1.31,54672905950 +에코바이오,038870,27,4890,5,-700,-12.52,10709444,8372169,14014949,10709444,-12.52,127.92,76.41,76.41,54345821987,79.30,79.30,54345821987 +한텍,098070,28,41050,2,400,0.98,1228536,3279636,11121141,1228536,0.98,37.46,11.05,11.05,51689435125,11.32,11.32,51689435125 +TIGER 미국S&P500,360750,29,19085,2,710,3.86,2581872,6003680,391650000,2581872,3.86,43.00,0.66,0.66,49335248495,0.66,0.66,49335248495 +KODEX 코스닥150선물인버스,251340,30,3905,5,-60,-1.51,12444318,25572574,69000000,12444318,-1.51,48.66,18.04,18.04,48660572722,18.06,18.06,48660572722 diff --git a/top30/20250423/top30-tv-20250423-112002.csv b/top30/20250423/top30-tv-20250423-112002.csv new file mode 100644 index 000000000000..4bdbffad9d7d --- /dev/null +++ b/top30/20250423/top30-tv-20250423-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179200,2,5400,3.11,1566293,2008388,728002365,1566293,3.11,77.99,0.22,0.22,280520620500,0.22,0.22,280520620500 +포바이포,389140,2,25800,5,-3100,-10.73,10338153,293798,11112735,10338153,-10.73,3518.80,93.03,93.03,273334281100,95.34,95.34,273334281100 +삼성전자,005930,3,55700,2,700,1.27,4774666,9532469,5919637922,4774666,1.27,50.09,0.08,0.08,266365826650,0.08,0.08,266365826650 +KODEX 레버리지,122630,4,15045,2,435,2.98,12647941,11925427,181350000,12647941,2.98,106.06,6.97,6.97,190250306384,6.97,6.97,190250306384 +세명전기,017510,5,7180,2,510,7.65,20021138,5872778,15246000,20021138,7.65,340.91,131.32,131.32,158331104360,144.64,144.64,158331104360 +대동기어,008830,6,22200,2,300,1.37,6695532,7950884,8987520,6695532,1.37,84.21,74.50,74.50,155372890250,77.87,77.87,155372890250 +한미반도체,042700,7,82600,2,7700,10.28,1874829,1423345,96614259,1874829,10.28,131.72,1.94,1.94,149669822950,1.88,1.88,149669822950 +한화오션,042660,8,81000,2,2000,2.53,1825190,2051026,306413394,1825190,2.53,88.99,0.60,0.60,146741371050,0.59,0.59,146741371050 +대한제당,001790,9,3750,2,195,5.49,36844391,21737988,89696580,36844391,5.49,169.49,41.08,41.08,143550017976,42.68,42.68,143550017976 +네이처셀,007390,10,30700,5,-2550,-7.67,4149668,3441624,64357156,4149668,-7.67,120.57,6.45,6.45,136607134150,6.91,6.91,136607134150 +대원전선,006340,11,2965,2,310,11.68,40399255,1746034,74979175,40399255,11.68,2313.77,53.88,53.88,125339262945,56.38,56.38,125339262945 +KODEX 200선물인버스2X,252670,12,2240,5,-70,-3.03,52208872,88590688,464000000,52208872,-3.03,58.93,11.25,11.25,117028217117,11.26,11.26,117028217117 +KODEX 코스닥150레버리지,233740,13,7090,2,200,2.90,16491032,22697560,273000000,16491032,2.90,72.66,6.04,6.04,116695614917,6.03,6.03,116695614917 +한화시스템,272210,14,39600,2,600,1.54,2124193,2634020,188919389,2124193,1.54,80.64,1.12,1.12,85258960875,1.14,1.14,85258960875 +SDN,099220,15,1605,5,-64,-3.83,45587801,24044078,56171811,45587801,-3.83,189.60,81.16,81.16,77181237549,85.61,85.61,77181237549 +계룡건설,013580,16,26300,5,-5000,-15.97,2729943,0,8930907,2729943,-15.97,0.00,30.57,30.57,75041332450,31.95,31.95,75041332450 +3S,060310,17,2490,2,230,10.18,28359243,1204453,53059040,28359243,10.18,2354.53,53.45,53.45,73970825027,55.99,55.99,73970825027 +HD현대일렉트릭,267260,18,302000,2,1000,0.33,242144,706084,36047135,242144,0.33,34.29,0.67,0.67,73886682000,0.68,0.68,73886682000 +모티브링크,463480,19,15410,2,1510,10.86,4350880,673288,12390358,4350880,10.86,646.21,35.12,35.12,67043458730,35.11,35.11,67043458730 +펩트론,087010,20,182900,2,6700,3.80,359577,217013,23297350,359577,3.80,165.69,1.54,1.54,66453964650,1.56,1.56,66453964650 +현대로템,064350,21,114200,5,-2600,-2.23,574388,958302,109142293,574388,-2.23,59.94,0.53,0.53,66184444350,0.53,0.53,66184444350 +한화에어로스페이스,012450,22,823000,5,-7000,-0.84,79118,151172,45581161,79118,-0.84,52.34,0.17,0.17,65544387500,0.17,0.17,65544387500 +상지건설,042940,23,32100,5,-250,-0.77,1945930,9665317,3981814,1945930,-0.77,20.13,48.87,48.87,63181480025,49.43,49.43,63181480025 +KODEX 200,069500,24,33830,2,510,1.53,1826298,5665232,178500000,1826298,1.53,32.24,1.02,1.02,61751449975,1.02,1.02,61751449975 +에코아이,448280,25,32550,2,3650,12.63,1760006,2822454,9877043,1760006,12.63,62.36,17.82,17.82,58054053775,18.06,18.06,58054053775 +에코바이오,038870,26,4850,5,-740,-13.24,10957895,8372169,14014949,10957895,-13.24,130.88,78.19,78.19,55550205558,81.72,81.72,55550205558 +한화솔루션,009830,27,24250,2,600,2.54,2234260,3112489,171892536,2234260,2.54,71.78,1.30,1.30,55274765450,1.33,1.33,55274765450 +한텍,098070,28,40900,2,250,0.62,1237530,3279636,11121141,1237530,0.62,37.73,11.13,11.13,52058019675,11.44,11.44,52058019675 +TIGER 미국S&P500,360750,29,19080,2,705,3.84,2619171,6003680,391650000,2619171,3.84,43.63,0.67,0.67,50046957926,0.67,0.67,50046957926 +KODEX 코스닥150선물인버스,251340,30,3900,5,-65,-1.64,12634388,25572574,69000000,12634388,-1.64,49.41,18.31,18.31,49402618947,18.36,18.36,49402618947 diff --git a/top30/20250423/top30-tv-20250423-113002.csv b/top30/20250423/top30-tv-20250423-113002.csv new file mode 100644 index 000000000000..276aa3f9e0e8 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179350,2,5550,3.19,1644912,2008388,728002365,1644912,3.19,81.90,0.23,0.23,294622596150,0.23,0.23,294622596150 +포바이포,389140,2,25150,5,-3750,-12.98,10824397,293798,11112735,10824397,-12.98,3684.30,97.41,97.41,285892178450,102.29,102.29,285892178450 +삼성전자,005930,3,55750,2,750,1.36,5112727,9532469,5919637922,5112727,1.36,53.63,0.09,0.09,285229027150,0.09,0.09,285229027150 +KODEX 레버리지,122630,4,15075,2,465,3.18,13398243,11925427,181350000,13398243,3.18,112.35,7.39,7.39,201563456691,7.37,7.37,201563456691 +세명전기,017510,5,7290,2,620,9.30,20311728,5872778,15246000,20311728,9.30,345.86,133.23,133.23,160441644080,144.36,144.36,160441644080 +한미반도체,042700,6,82300,2,7400,9.88,1994267,1423345,96614259,1994267,9.88,140.11,2.06,2.06,159509182000,2.01,2.01,159509182000 +대동기어,008830,7,22500,2,600,2.74,6820047,7950884,8987520,6820047,2.74,85.78,75.88,75.88,158163037700,78.21,78.21,158163037700 +한화오션,042660,8,81100,2,2100,2.66,1873352,2051026,306413394,1873352,2.66,91.34,0.61,0.61,150646035450,0.61,0.61,150646035450 +대한제당,001790,9,3730,2,175,4.92,37171973,21737988,89696580,37171973,4.92,171.00,41.44,41.44,144768079770,43.27,43.27,144768079770 +네이처셀,007390,10,30650,5,-2600,-7.82,4176458,3441624,64357156,4176458,-7.82,121.35,6.49,6.49,137428179750,6.97,6.97,137428179750 +대원전선,006340,11,2995,2,340,12.81,40994783,1746034,74979175,40994783,12.81,2347.88,54.67,54.67,127117846753,56.61,56.61,127117846753 +KODEX 200선물인버스2X,252670,12,2235,5,-75,-3.25,55658511,88590688,464000000,55658511,-3.25,62.83,12.00,12.00,124738241300,12.03,12.03,124738241300 +KODEX 코스닥150레버리지,233740,13,7110,2,220,3.19,16862837,22697560,273000000,16862837,3.19,74.29,6.18,6.18,119337717169,6.15,6.15,119337717169 +한화시스템,272210,14,39550,2,550,1.41,2155823,2634020,188919389,2155823,1.41,81.85,1.14,1.14,86509605900,1.16,1.16,86509605900 +SDN,099220,15,1560,5,-109,-6.53,45899308,24044078,56171811,45899308,-6.53,190.90,81.71,81.71,77670037991,88.64,88.64,77670037991 +계룡건설,013580,16,25950,5,-5350,-17.09,2764701,0,8930907,2764701,-17.09,0.00,30.96,30.96,75950478700,32.77,32.77,75950478700 +HD현대일렉트릭,267260,17,302500,2,1500,0.50,246909,706084,36047135,246909,0.50,34.97,0.68,0.68,75327414250,0.69,0.69,75327414250 +3S,060310,18,2505,2,245,10.84,28826173,1204453,53059040,28826173,10.84,2393.30,54.33,54.33,75140307697,56.53,56.53,75140307697 +모티브링크,463480,19,15360,2,1460,10.50,4524956,673288,12390358,4524956,10.50,672.07,36.52,36.52,69719604445,36.63,36.63,69719604445 +한화에어로스페이스,012450,20,820000,5,-10000,-1.20,83185,151172,45581161,83185,-1.20,55.03,0.18,0.18,68886467500,0.18,0.18,68886467500 +현대로템,064350,21,114100,5,-2700,-2.31,591116,958302,109142293,591116,-2.31,61.68,0.54,0.54,68094582450,0.55,0.55,68094582450 +KODEX 200,069500,22,33860,2,540,1.62,1988696,5665232,178500000,1988696,1.62,35.10,1.11,1.11,67248952277,1.11,1.11,67248952277 +펩트론,087010,23,183100,2,6900,3.92,363840,217013,23297350,363840,3.92,167.66,1.56,1.56,67234884500,1.58,1.58,67234884500 +상지건설,042940,24,31850,5,-500,-1.55,1969304,9665317,3981814,1969304,-1.55,20.37,49.46,49.46,63926241550,50.41,50.41,63926241550 +에코아이,448280,25,31850,2,2950,10.21,1832015,2822454,9877043,1832015,10.21,64.91,18.55,18.55,60373190400,19.19,19.19,60373190400 +한화솔루션,009830,26,24200,2,550,2.33,2271129,3112489,171892536,2271129,2.33,72.97,1.32,1.32,56167166175,1.35,1.35,56167166175 +에코바이오,038870,27,4815,5,-775,-13.86,11066571,8372169,14014949,11066571,-13.86,132.18,78.96,78.96,56075489108,83.10,83.10,56075489108 +한텍,098070,28,40800,2,150,0.37,1254154,3279636,11121141,1254154,0.37,38.24,11.28,11.28,52735504775,11.62,11.62,52735504775 +TIGER 미국S&P500,360750,29,19090,2,715,3.89,2721574,6003680,391650000,2721574,3.89,45.33,0.69,0.69,52000730009,0.70,0.70,52000730009 +KODEX 코스닥150선물인버스,251340,30,3900,5,-65,-1.64,12843190,25572574,69000000,12843190,-1.64,50.22,18.61,18.61,50216988283,18.66,18.66,50216988283 diff --git a/top30/20250423/top30-tv-20250423-114002.csv b/top30/20250423/top30-tv-20250423-114002.csv new file mode 100644 index 000000000000..d26f61570a65 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179800,2,6000,3.45,1699203,2008388,728002365,1699203,3.45,84.61,0.23,0.23,304372398650,0.23,0.23,304372398650 +삼성전자,005930,2,55800,2,800,1.45,5258030,9532469,5919637922,5258030,1.45,55.16,0.09,0.09,293338575800,0.09,0.09,293338575800 +포바이포,389140,3,24550,5,-4350,-15.05,11110103,293798,11112735,11110103,-15.05,3781.54,99.98,99.98,292949467950,107.38,107.38,292949467950 +KODEX 레버리지,122630,4,15115,2,505,3.46,14076490,11925427,181350000,14076490,3.46,118.04,7.76,7.76,211805447874,7.73,7.73,211805447874 +한미반도체,042700,5,82500,2,7600,10.15,2091946,1423345,96614259,2091946,10.15,146.97,2.17,2.17,167561898100,2.10,2.10,167561898100 +세명전기,017510,6,7260,2,590,8.85,20460231,5872778,15246000,20460231,8.85,348.39,134.20,134.20,161520196690,145.93,145.93,161520196690 +대동기어,008830,7,22300,2,400,1.83,6913295,7950884,8987520,6913295,1.83,86.95,76.92,76.92,160243070350,79.95,79.95,160243070350 +한화오션,042660,8,80800,2,1800,2.28,1920355,2051026,306413394,1920355,2.28,93.63,0.63,0.63,154451734200,0.62,0.62,154451734200 +대한제당,001790,9,3720,2,165,4.64,37385113,21737988,89696580,37385113,4.64,171.98,41.68,41.68,145561731060,43.62,43.62,145561731060 +네이처셀,007390,10,30600,5,-2650,-7.97,4196371,3441624,64357156,4196371,-7.97,121.93,6.52,6.52,138039090875,7.01,7.01,138039090875 +KODEX 200선물인버스2X,252670,11,2227,5,-83,-3.59,60074398,88590688,464000000,60074398,-3.59,67.81,12.95,12.95,134586187328,13.02,13.02,134586187328 +대원전선,006340,12,3000,2,345,12.99,41617597,1746034,74979175,41617597,12.99,2383.55,55.51,55.51,128997834080,57.35,57.35,128997834080 +KODEX 코스닥150레버리지,233740,13,7110,2,220,3.19,17231283,22697560,273000000,17231283,3.19,75.92,6.31,6.31,121957500209,6.28,6.28,121957500209 +한화시스템,272210,14,39475,2,475,1.22,2187327,2634020,188919389,2187327,1.22,83.04,1.16,1.16,87752827025,1.18,1.18,87752827025 +SDN,099220,15,1554,5,-115,-6.89,46133454,24044078,56171811,46133454,-6.89,191.87,82.13,82.13,78033590109,89.39,89.39,78033590109 +HD현대일렉트릭,267260,16,302000,2,1000,0.33,252033,706084,36047135,252033,0.33,35.69,0.70,0.70,76876110500,0.71,0.71,76876110500 +계룡건설,013580,17,25900,5,-5400,-17.25,2786143,0,8930907,2786143,-17.25,0.00,31.20,31.20,76504494250,33.07,33.07,76504494250 +3S,060310,18,2500,2,240,10.62,28979634,1204453,53059040,28979634,10.62,2406.04,54.62,54.62,75522361115,56.93,56.93,75522361115 +모티브링크,463480,19,15360,2,1460,10.50,4634443,673288,12390358,4634443,10.50,688.33,37.40,37.40,71392134300,37.51,37.51,71392134300 +한화에어로스페이스,012450,20,824000,5,-6000,-0.72,85515,151172,45581161,85515,-0.72,56.57,0.19,0.19,70801832500,0.19,0.19,70801832500 +현대로템,064350,21,114400,5,-2400,-2.05,608863,958302,109142293,608863,-2.05,63.54,0.56,0.56,70120564900,0.56,0.56,70120564900 +KODEX 200,069500,22,33905,2,585,1.76,2064282,5665232,178500000,2064282,1.76,36.44,1.16,1.16,69810293082,1.15,1.15,69810293082 +동양철관,008970,23,1693,2,58,3.55,41155517,25665104,158844223,41155517,3.55,160.36,25.91,25.91,69365604203,25.79,25.79,69365604203 +펩트론,087010,24,182900,2,6700,3.80,368573,217013,23297350,368573,3.80,169.84,1.58,1.58,68099452600,1.60,1.60,68099452600 +상지건설,042940,25,32150,5,-200,-0.62,2013114,9665317,3981814,2013114,-0.62,20.83,50.56,50.56,65339891000,51.04,51.04,65339891000 +에코아이,448280,26,30100,2,1200,4.15,1971081,2822454,9877043,1971081,4.15,69.84,19.96,19.96,64625955925,21.74,21.74,64625955925 +한화솔루션,009830,27,24325,2,675,2.85,2347944,3112489,171892536,2347944,2.85,75.44,1.37,1.37,58026773925,1.39,1.39,58026773925 +에코바이오,038870,28,4795,5,-795,-14.22,11213093,8372169,14014949,11213093,-14.22,133.93,80.01,80.01,56776105249,84.49,84.49,56776105249 +위너스,479960,29,20950,2,3510,20.13,2799554,289394,6851000,2799554,20.13,967.38,40.86,40.86,55166390250,38.44,38.44,55166390250 +TIGER 미국S&P500,360750,30,19115,2,740,4.03,2793183,6003680,391650000,2793183,4.03,46.52,0.71,0.71,53368971889,0.71,0.71,53368971889 diff --git a/top30/20250423/top30-tv-20250423-115001.csv b/top30/20250423/top30-tv-20250423-115001.csv new file mode 100644 index 000000000000..066f128864c2 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179700,2,5900,3.39,1739432,2008388,728002365,1739432,3.39,86.61,0.24,0.24,311597714050,0.24,0.24,311597714050 +삼성전자,005930,2,55800,2,800,1.45,5318422,9532469,5919637922,5318422,1.45,55.79,0.09,0.09,296710462900,0.09,0.09,296710462900 +포바이포,389140,3,24450,5,-4450,-15.40,11237229,293798,11112735,11237229,-15.40,3824.81,101.12,101.12,296054001975,108.96,108.96,296054001975 +KODEX 레버리지,122630,4,15100,2,490,3.35,14530382,11925427,181350000,14530382,3.35,121.84,8.01,8.01,218664871137,7.99,7.99,218664871137 +한미반도체,042700,5,82800,2,7900,10.55,2138389,1423345,96614259,2138389,10.55,150.24,2.21,2.21,171403195650,2.14,2.14,171403195650 +세명전기,017510,6,7260,2,590,8.85,20590789,5872778,15246000,20590789,8.85,350.61,135.06,135.06,162469854015,146.78,146.78,162469854015 +대동기어,008830,7,22250,2,350,1.60,6938889,7950884,8987520,6938889,1.60,87.27,77.21,77.21,160813009225,80.42,80.42,160813009225 +한화오션,042660,8,80800,2,1800,2.28,1950304,2051026,306413394,1950304,2.28,95.09,0.64,0.64,156870698500,0.63,0.63,156870698500 +대한제당,001790,9,3735,2,180,5.06,37518657,21737988,89696580,37518657,5.06,172.59,41.83,41.83,146060389027,43.60,43.60,146060389027 +KODEX 200선물인버스2X,252670,10,2235,5,-75,-3.25,62310418,88590688,464000000,62310418,-3.25,70.34,13.43,13.43,139572216089,13.46,13.46,139572216089 +네이처셀,007390,11,30600,5,-2650,-7.97,4240351,3441624,64357156,4240351,-7.97,123.21,6.59,6.59,139382762850,7.08,7.08,139382762850 +대원전선,006340,12,2995,2,340,12.81,41823539,1746034,74979175,41823539,12.81,2395.35,55.78,55.78,129614352950,57.72,57.72,129614352950 +KODEX 코스닥150레버리지,233740,13,7125,2,235,3.41,17787582,22697560,273000000,17787582,3.41,78.37,6.52,6.52,125917340556,6.47,6.47,125917340556 +한화시스템,272210,14,39450,2,450,1.15,2209188,2634020,188919389,2209188,1.15,83.87,1.17,1.17,88615002200,1.19,1.19,88615002200 +HD현대일렉트릭,267260,15,301500,2,500,0.17,258275,706084,36047135,258275,0.17,36.58,0.72,0.72,78760269750,0.72,0.72,78760269750 +SDN,099220,16,1534,5,-135,-8.09,46486150,24044078,56171811,46486150,-8.09,193.34,82.76,82.76,78577636460,91.19,91.19,78577636460 +계룡건설,013580,17,26300,5,-5000,-15.97,2807685,0,8930907,2807685,-15.97,0.00,31.44,31.44,77068270575,32.81,32.81,77068270575 +3S,060310,18,2475,2,215,9.51,29090088,1204453,53059040,29090088,9.51,2415.21,54.83,54.83,75796133005,57.72,57.72,75796133005 +모티브링크,463480,19,15670,2,1770,12.73,4830445,673288,12390358,4830445,12.73,717.44,38.99,38.99,74392104360,38.32,38.32,74392104360 +한화에어로스페이스,012450,20,825000,5,-5000,-0.60,89003,151172,45581161,89003,-0.60,58.88,0.20,0.20,73678193000,0.20,0.20,73678193000 +동양철관,008970,21,1695,2,60,3.67,43177393,25665104,158844223,43177393,3.67,168.23,27.18,27.18,72792111876,27.04,27.04,72792111876 +KODEX 200,069500,22,33890,2,570,1.71,2118627,5665232,178500000,2118627,1.71,37.40,1.19,1.19,71652189341,1.18,1.18,71652189341 +현대로템,064350,23,114300,5,-2500,-2.14,619754,958302,109142293,619754,-2.14,64.67,0.57,0.57,71364713500,0.57,0.57,71364713500 +위너스,479960,24,21550,2,4110,23.57,3449514,289394,6851000,3449514,23.57,1191.98,50.35,50.35,69185862450,46.86,46.86,69185862450 +펩트론,087010,25,183900,2,7700,4.37,371931,217013,23297350,371931,4.37,171.39,1.60,1.60,68716584800,1.60,1.60,68716584800 +상지건설,042940,26,32000,5,-350,-1.08,2037853,9665317,3981814,2037853,-1.08,21.08,51.18,51.18,66135657125,51.90,51.90,66135657125 +에코아이,448280,27,30000,2,1100,3.81,2009986,2822454,9877043,2009986,3.81,71.21,20.35,20.35,65788863000,22.20,22.20,65788863000 +한화솔루션,009830,28,24500,2,850,3.59,2456599,3112489,171892536,2456599,3.59,78.93,1.43,1.43,60682865825,1.44,1.44,60682865825 +에코바이오,038870,29,4765,5,-825,-14.76,11269682,8372169,14014949,11269682,-14.76,134.61,80.41,80.41,57046000500,85.42,85.42,57046000500 +TIGER 미국S&P500,360750,30,19125,2,750,4.08,2925296,6003680,391650000,2925296,4.08,48.73,0.75,0.75,55894907924,0.75,0.75,55894907924 diff --git a/top30/20250423/top30-tv-20250423-120001.csv b/top30/20250423/top30-tv-20250423-120001.csv new file mode 100644 index 000000000000..c4ca5b123bc7 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179900,2,6100,3.51,1804113,2008388,728002365,1804113,3.51,89.83,0.25,0.25,323224425500,0.25,0.25,323224425500 +삼성전자,005930,2,55900,2,900,1.64,5582592,9532469,5919637922,5582592,1.64,58.56,0.09,0.09,311474130050,0.09,0.09,311474130050 +포바이포,389140,3,24450,5,-4450,-15.40,11308206,293798,11112735,11308206,-15.40,3848.97,101.76,101.76,297791652125,109.60,109.60,297791652125 +KODEX 레버리지,122630,4,15110,2,500,3.42,14794244,11925427,181350000,14794244,3.42,124.06,8.16,8.16,222650305214,8.13,8.13,222650305214 +한미반도체,042700,5,83800,2,8900,11.88,2354568,1423345,96614259,2354568,11.88,165.42,2.44,2.44,189463262850,2.34,2.34,189463262850 +세명전기,017510,6,7260,2,590,8.85,20635003,5872778,15246000,20635003,8.85,351.37,135.35,135.35,162790382435,147.07,147.07,162790382435 +대동기어,008830,7,22400,2,500,2.28,6976386,7950884,8987520,6976386,2.28,87.74,77.62,77.62,161647740600,80.29,80.29,161647740600 +한화오션,042660,8,80800,2,1800,2.28,1966772,2051026,306413394,1966772,2.28,95.89,0.64,0.64,158202979500,0.64,0.64,158202979500 +대한제당,001790,9,3765,2,210,5.91,37849966,21737988,89696580,37849966,5.91,174.12,42.20,42.20,147306998005,43.62,43.62,147306998005 +KODEX 200선물인버스2X,252670,10,2225,5,-85,-3.68,63622639,88590688,464000000,63622639,-3.68,71.82,13.71,13.71,142498632938,13.80,13.80,142498632938 +네이처셀,007390,11,30750,5,-2500,-7.52,4257232,3441624,64357156,4257232,-7.52,123.70,6.62,6.62,139899772775,7.07,7.07,139899772775 +대원전선,006340,12,3000,2,345,12.99,42044346,1746034,74979175,42044346,12.99,2407.99,56.07,56.07,130278048474,57.92,57.92,130278048474 +KODEX 코스닥150레버리지,233740,13,7115,2,225,3.27,18135494,22697560,273000000,18135494,3.27,79.90,6.64,6.64,128395314688,6.61,6.61,128395314688 +한화시스템,272210,14,39450,2,450,1.15,2233667,2634020,188919389,2233667,1.15,84.80,1.18,1.18,89581360150,1.20,1.20,89581360150 +HD현대일렉트릭,267260,15,300000,5,-1000,-0.33,275264,706084,36047135,275264,-0.33,38.98,0.76,0.76,83869714000,0.78,0.78,83869714000 +SDN,099220,16,1530,5,-139,-8.33,46711704,24044078,56171811,46711704,-8.33,194.28,83.16,83.16,78923148565,91.83,91.83,78923148565 +계룡건설,013580,17,25850,5,-5450,-17.41,2827800,0,8930907,2827800,-17.41,0.00,31.66,31.66,77593345900,33.61,33.61,77593345900 +위너스,479960,18,20900,2,3460,19.84,3828593,289394,6851000,3828593,19.84,1322.97,55.88,55.88,77238025475,53.94,53.94,77238025475 +모티브링크,463480,19,15420,2,1520,10.94,4976842,673288,12390358,4976842,10.94,739.18,40.17,40.17,76662910540,40.13,40.13,76662910540 +3S,060310,20,2460,2,200,8.85,29182658,1204453,53059040,29182658,8.85,2422.90,55.00,55.00,76024373992,58.24,58.24,76024373992 +동양철관,008970,21,1679,2,44,2.69,44612890,25665104,158844223,44612890,2.69,173.83,28.09,28.09,75209201904,28.20,28.20,75209201904 +한화에어로스페이스,012450,22,826000,5,-4000,-0.48,90679,151172,45581161,90679,-0.48,59.98,0.20,0.20,75061590500,0.20,0.20,75061590500 +현대로템,064350,23,114200,5,-2600,-2.23,631288,958302,109142293,631288,-2.23,65.88,0.58,0.58,72683484300,0.58,0.58,72683484300 +KODEX 200,069500,24,33890,2,570,1.71,2149040,5665232,178500000,2149040,1.71,37.93,1.20,1.20,72682852051,1.20,1.20,72682852051 +펩트론,087010,25,183000,2,6800,3.86,373904,217013,23297350,373904,3.86,172.30,1.60,1.60,69078544000,1.62,1.62,69078544000 +에코아이,448280,26,30400,2,1500,5.19,2051616,2822454,9877043,2051616,5.19,72.69,20.77,20.77,67046823350,22.33,22.33,67046823350 +상지건설,042940,27,32100,5,-250,-0.77,2050670,9665317,3981814,2050670,-0.77,21.22,51.50,51.50,66547255825,52.06,52.06,66547255825 +한화솔루션,009830,28,24350,2,700,2.96,2488559,3112489,171892536,2488559,2.96,79.95,1.45,1.45,61464151500,1.47,1.47,61464151500 +에코바이오,038870,29,4795,5,-795,-14.22,11317136,8372169,14014949,11317136,-14.22,135.18,80.75,80.75,57271764615,85.22,85.22,57271764615 +TIGER 미국S&P500,360750,30,19100,2,725,3.95,2981663,6003680,391650000,2981663,3.95,49.66,0.76,0.76,56972133261,0.76,0.76,56972133261 diff --git a/top30/20250423/top30-tv-20250423-121002.csv b/top30/20250423/top30-tv-20250423-121002.csv new file mode 100644 index 000000000000..4cdd7572846f --- /dev/null +++ b/top30/20250423/top30-tv-20250423-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179800,2,6000,3.45,1842671,2008388,728002365,1842671,3.45,91.75,0.25,0.25,330154515200,0.25,0.25,330154515200 +삼성전자,005930,2,55900,2,900,1.64,5647628,9532469,5919637922,5647628,1.64,59.25,0.10,0.10,315108432450,0.10,0.10,315108432450 +포바이포,389140,3,24850,5,-4050,-14.01,11442473,293798,11112735,11442473,-14.01,3894.67,102.97,102.97,301129870575,109.05,109.05,301129870575 +KODEX 레버리지,122630,4,15115,2,505,3.46,15058932,11925427,181350000,15058932,3.46,126.28,8.30,8.30,226651209175,8.27,8.27,226651209175 +한미반도체,042700,5,83600,2,8700,11.62,2501212,1423345,96614259,2501212,11.62,175.73,2.59,2.59,201790025450,2.50,2.50,201790025450 +세명전기,017510,6,7320,2,650,9.75,20729450,5872778,15246000,20729450,9.75,352.98,135.97,135.97,163480702890,146.49,146.49,163480702890 +대동기어,008830,7,22350,2,450,2.05,7006109,7950884,8987520,7006109,2.05,88.12,77.95,77.95,162311110425,80.80,80.80,162311110425 +한화오션,042660,8,80900,2,1900,2.41,1979741,2051026,306413394,1979741,2.41,96.52,0.65,0.65,159251458850,0.64,0.64,159251458850 +대한제당,001790,9,3740,2,185,5.20,38079763,21737988,89696580,38079763,5.20,175.18,42.45,42.45,148171578091,44.17,44.17,148171578091 +KODEX 200선물인버스2X,252670,10,2230,5,-80,-3.46,64947071,88590688,464000000,64947071,-3.46,73.31,14.00,14.00,145451315643,14.06,14.06,145451315643 +네이처셀,007390,11,30750,5,-2500,-7.52,4279703,3441624,64357156,4279703,-7.52,124.35,6.65,6.65,140592690225,7.10,7.10,140592690225 +대원전선,006340,12,3015,2,360,13.56,42209127,1746034,74979175,42209127,13.56,2417.43,56.29,56.29,130774197920,57.85,57.85,130774197920 +KODEX 코스닥150레버리지,233740,13,7110,2,220,3.19,18291504,22697560,273000000,18291504,3.19,80.59,6.70,6.70,129505234473,6.67,6.67,129505234473 +한화시스템,272210,14,39550,2,550,1.41,2260944,2634020,188919389,2260944,1.41,85.84,1.20,1.20,90658128925,1.21,1.21,90658128925 +HD현대일렉트릭,267260,15,299500,5,-1500,-0.50,292306,706084,36047135,292306,-0.50,41.40,0.81,0.81,88975997750,0.82,0.82,88975997750 +위너스,479960,16,20800,2,3360,19.27,4058439,289394,6851000,4058439,19.27,1402.39,59.24,59.24,82020969475,57.56,57.56,82020969475 +SDN,099220,17,1514,5,-155,-9.29,46950341,24044078,56171811,46950341,-9.29,195.27,83.58,83.58,79285873547,93.23,93.23,79285873547 +계룡건설,013580,18,26050,5,-5250,-16.77,2841744,0,8930907,2841744,-16.77,0.00,31.82,31.82,77956292450,33.51,33.51,77956292450 +모티브링크,463480,19,15250,2,1350,9.71,5031204,673288,12390358,5031204,9.71,747.26,40.61,40.61,77496287670,41.01,41.01,77496287670 +한화에어로스페이스,012450,20,827000,5,-3000,-0.36,93000,151172,45581161,93000,-0.36,61.52,0.20,0.20,76979997000,0.20,0.20,76979997000 +동양철관,008970,21,1680,2,45,2.75,45261406,25665104,158844223,45261406,2.75,176.35,28.49,28.49,76297605765,28.59,28.59,76297605765 +3S,060310,22,2450,2,190,8.41,29278473,1204453,53059040,29278473,8.41,2430.85,55.18,55.18,76259467530,58.66,58.66,76259467530 +KODEX 200,069500,23,33900,2,580,1.74,2198779,5665232,178500000,2198779,1.74,38.81,1.23,1.23,74369030361,1.23,1.23,74369030361 +현대로템,064350,24,114300,5,-2500,-2.14,642105,958302,109142293,642105,-2.14,67.00,0.59,0.59,73919428150,0.59,0.59,73919428150 +펩트론,087010,25,181100,2,4900,2.78,381198,217013,23297350,381198,2.78,175.66,1.64,1.64,70405931700,1.67,1.67,70405931700 +에코아이,448280,26,29850,2,950,3.29,2071073,2822454,9877043,2071073,3.29,73.38,20.97,20.97,67634874300,22.94,22.94,67634874300 +상지건설,042940,27,32000,5,-350,-1.08,2070131,9665317,3981814,2070131,-1.08,21.42,51.99,51.99,67167928575,52.71,52.71,67167928575 +한화솔루션,009830,28,24450,2,800,3.38,2511419,3112489,171892536,2511419,3.38,80.69,1.46,1.46,62021400350,1.48,1.48,62021400350 +신라젠,215600,29,3805,2,635,20.03,15473741,11224023,137367125,15473741,20.03,137.86,11.26,11.26,59074366375,11.30,11.30,59074366375 +TIGER 미국S&P500,360750,30,19085,2,710,3.86,3023041,6003680,391650000,3023041,3.86,50.35,0.77,0.77,57762116580,0.77,0.77,57762116580 diff --git a/top30/20250423/top30-tv-20250423-122001.csv b/top30/20250423/top30-tv-20250423-122001.csv new file mode 100644 index 000000000000..8f2fb7c7a65a --- /dev/null +++ b/top30/20250423/top30-tv-20250423-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179600,2,5800,3.34,1905727,2008388,728002365,1905727,3.34,94.89,0.26,0.26,341482781150,0.26,0.26,341482781150 +삼성전자,005930,2,55900,2,900,1.64,5891928,9532469,5919637922,5891928,1.64,61.81,0.10,0.10,328762395500,0.10,0.10,328762395500 +포바이포,389140,3,24300,5,-4600,-15.92,11538903,293798,11112735,11538903,-15.92,3927.50,103.83,103.83,303490138125,112.39,112.39,303490138125 +KODEX 레버리지,122630,4,15130,2,520,3.56,15459754,11925427,181350000,15459754,3.56,129.64,8.52,8.52,232714539381,8.48,8.48,232714539381 +한미반도체,042700,5,84500,2,9600,12.82,2600818,1423345,96614259,2600818,12.82,182.73,2.69,2.69,210178326550,2.57,2.57,210178326550 +세명전기,017510,6,7230,2,560,8.40,20825789,5872778,15246000,20825789,8.40,354.62,136.60,136.60,164181273575,148.95,148.95,164181273575 +대동기어,008830,7,22500,2,600,2.74,7043584,7950884,8987520,7043584,2.74,88.59,78.37,78.37,163150448850,80.68,80.68,163150448850 +한화오션,042660,8,80900,2,1900,2.41,1997382,2051026,306413394,1997382,2.41,97.38,0.65,0.65,160678263400,0.65,0.65,160678263400 +KODEX 200선물인버스2X,252670,9,2225,5,-85,-3.68,69033400,88590688,464000000,69033400,-3.68,77.92,14.88,14.88,154544215707,14.97,14.97,154544215707 +대한제당,001790,10,3740,2,185,5.20,38201528,21737988,89696580,38201528,5.20,175.74,42.59,42.59,148628108034,44.31,44.31,148628108034 +네이처셀,007390,11,30750,5,-2500,-7.52,4293890,3441624,64357156,4293890,-7.52,124.76,6.67,6.67,141028975850,7.13,7.13,141028975850 +대원전선,006340,12,3000,2,345,12.99,42452079,1746034,74979175,42452079,12.99,2431.34,56.62,56.62,131504173443,58.46,58.46,131504173443 +KODEX 코스닥150레버리지,233740,13,7115,2,225,3.27,18494675,22697560,273000000,18494675,3.27,81.48,6.77,6.77,130951163561,6.74,6.74,130951163561 +HD현대일렉트릭,267260,14,298500,5,-2500,-0.83,306356,706084,36047135,306356,-0.83,43.39,0.85,0.85,93173518250,0.87,0.87,93173518250 +한화시스템,272210,15,39500,2,500,1.28,2273341,2634020,188919389,2273341,1.28,86.31,1.20,1.20,91148020600,1.22,1.22,91148020600 +위너스,479960,16,20500,2,3060,17.55,4225321,289394,6851000,4225321,17.55,1460.06,61.67,61.67,85459260975,60.85,60.85,85459260975 +SDN,099220,17,1504,5,-165,-9.89,47225409,24044078,56171811,47225409,-9.89,196.41,84.07,84.07,79701351029,94.34,94.34,79701351029 +계룡건설,013580,18,25950,5,-5350,-17.09,2872181,0,8930907,2872181,-17.09,0.00,32.16,32.16,78741880150,33.98,33.98,78741880150 +한화에어로스페이스,012450,19,827000,5,-3000,-0.36,94850,151172,45581161,94850,-0.36,62.74,0.21,0.21,78507696500,0.21,0.21,78507696500 +모티브링크,463480,20,15250,2,1350,9.71,5075165,673288,12390358,5075165,9.71,753.79,40.96,40.96,78168879160,41.37,41.37,78168879160 +KODEX 200,069500,21,33920,2,600,1.80,2284954,5665232,178500000,2284954,1.80,40.33,1.28,1.28,77292067441,1.28,1.28,77292067441 +동양철관,008970,22,1680,2,45,2.75,45737336,25665104,158844223,45737336,2.75,178.21,28.79,28.79,77095223767,28.89,28.89,77095223767 +3S,060310,23,2470,2,210,9.29,29358997,1204453,53059040,29358997,9.29,2437.54,55.33,55.33,76457646247,58.34,58.34,76457646247 +현대로템,064350,24,114500,5,-2300,-1.97,653527,958302,109142293,653527,-1.97,68.20,0.60,0.60,75224640000,0.60,0.60,75224640000 +펩트론,087010,25,181300,2,5100,2.89,385492,217013,23297350,385492,2.89,177.64,1.65,1.65,71184286800,1.69,1.69,71184286800 +에코아이,448280,26,30000,2,1100,3.81,2079752,2822454,9877043,2079752,3.81,73.69,21.06,21.06,67894934200,22.91,22.91,67894934200 +상지건설,042940,27,31950,5,-400,-1.24,2081924,9665317,3981814,2081924,-1.24,21.54,52.29,52.29,67544766125,53.09,53.09,67544766125 +한화솔루션,009830,28,24400,2,750,3.17,2535810,3112489,171892536,2535810,3.17,81.47,1.48,1.48,62617065700,1.49,1.49,62617065700 +신라젠,215600,29,3885,2,715,22.56,16300888,11224023,137367125,16300888,22.56,145.23,11.87,11.87,62275156936,11.67,11.67,62275156936 +TIGER 미국S&P500,360750,30,19090,2,715,3.89,3072828,6003680,391650000,3072828,3.89,51.18,0.78,0.78,58712519073,0.79,0.79,58712519073 diff --git a/top30/20250423/top30-tv-20250423-123001.csv b/top30/20250423/top30-tv-20250423-123001.csv new file mode 100644 index 000000000000..f9a67abe1cb9 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179800,2,6000,3.45,1941437,2008388,728002365,1941437,3.45,96.67,0.27,0.27,347901604550,0.27,0.27,347901604550 +삼성전자,005930,2,55850,2,850,1.55,6133581,9532469,5919637922,6133581,1.55,64.34,0.10,0.10,342270368450,0.10,0.10,342270368450 +포바이포,389140,3,24350,5,-4550,-15.74,11595111,293798,11112735,11595111,-15.74,3946.63,104.34,104.34,304868959375,112.67,112.67,304868959375 +KODEX 레버리지,122630,4,15125,2,515,3.52,15688345,11925427,181350000,15688345,3.52,131.55,8.65,8.65,236172779544,8.61,8.61,236172779544 +한미반도체,042700,5,84400,2,9500,12.68,2684851,1423345,96614259,2684851,12.68,188.63,2.78,2.78,217255138150,2.66,2.66,217255138150 +대동기어,008830,6,23050,2,1150,5.25,7276131,7950884,8987520,7276131,5.25,91.51,80.96,80.96,168454645450,81.32,81.32,168454645450 +세명전기,017510,7,7170,2,500,7.50,20926269,5872778,15246000,20926269,7.50,356.33,137.26,137.26,164905153105,150.85,150.85,164905153105 +한화오션,042660,8,80800,2,1800,2.28,2019696,2051026,306413394,2019696,2.28,98.47,0.66,0.66,162482846250,0.66,0.66,162482846250 +KODEX 200선물인버스2X,252670,9,2230,5,-80,-3.46,70385841,88590688,464000000,70385841,-3.46,79.45,15.17,15.17,157553482644,15.23,15.23,157553482644 +대한제당,001790,10,3690,2,135,3.80,38634121,21737988,89696580,38634121,3.80,177.73,43.07,43.07,150229997672,45.39,45.39,150229997672 +네이처셀,007390,11,30700,5,-2550,-7.67,4318361,3441624,64357156,4318361,-7.67,125.47,6.71,6.71,141780559800,7.18,7.18,141780559800 +KODEX 코스닥150레버리지,233740,12,7105,2,215,3.12,18733916,22697560,273000000,18733916,3.12,82.54,6.86,6.86,132652248906,6.84,6.84,132652248906 +대원전선,006340,13,2980,2,325,12.24,42678533,1746034,74979175,42678533,12.24,2444.31,56.92,56.92,132181557840,59.16,59.16,132181557840 +HD현대일렉트릭,267260,14,297000,5,-4000,-1.33,330276,706084,36047135,330276,-1.33,46.78,0.92,0.92,100265909750,0.94,0.94,100265909750 +한화시스템,272210,15,39450,2,450,1.15,2291906,2634020,188919389,2291906,1.15,87.01,1.21,1.21,91881183950,1.23,1.23,91881183950 +위너스,479960,16,20400,2,2960,16.97,4377842,289394,6851000,4377842,16.97,1512.76,63.90,63.90,88557186650,63.36,63.36,88557186650 +한화에어로스페이스,012450,17,823000,5,-7000,-0.84,97671,151172,45581161,97671,-0.84,64.61,0.21,0.21,80836460500,0.22,0.22,80836460500 +SDN,099220,18,1508,5,-161,-9.65,47504052,24044078,56171811,47504052,-9.65,197.57,84.57,84.57,80120347803,94.59,94.59,80120347803 +계룡건설,013580,19,26000,5,-5300,-16.93,2886758,0,8930907,2886758,-16.93,0.00,32.32,32.32,79120621950,34.07,34.07,79120621950 +모티브링크,463480,20,15270,2,1370,9.86,5136055,673288,12390358,5136055,9.86,762.83,41.45,41.45,79095939005,41.81,41.81,79095939005 +동양철관,008970,21,1671,2,36,2.20,46577601,25665104,158844223,46577601,2.20,181.48,29.32,29.32,78502939932,29.58,29.58,78502939932 +KODEX 200,069500,22,33910,2,590,1.77,2317512,5665232,178500000,2317512,1.77,40.91,1.30,1.30,78396362630,1.30,1.30,78396362630 +현대로템,064350,23,114100,5,-2700,-2.31,671163,958302,109142293,671163,-2.31,70.04,0.61,0.61,77238430550,0.62,0.62,77238430550 +3S,060310,24,2475,2,215,9.51,29457106,1204453,53059040,29457106,9.51,2445.68,55.52,55.52,76700389722,58.41,58.41,76700389722 +펩트론,087010,25,180500,2,4300,2.44,395911,217013,23297350,395911,2.44,182.44,1.70,1.70,73059982000,1.74,1.74,73059982000 +상지건설,042940,26,31600,5,-750,-2.32,2109258,9665317,3981814,2109258,-2.32,21.82,52.97,52.97,68411261950,54.37,54.37,68411261950 +에코아이,448280,27,29650,2,750,2.60,2096204,2822454,9877043,2096204,2.60,74.27,21.22,21.22,68384595175,23.35,23.35,68384595175 +신라젠,215600,28,3965,2,795,25.08,17218168,11224023,137367125,17218168,25.08,153.40,12.53,12.53,65853222009,12.09,12.09,65853222009 +한화솔루션,009830,29,24350,2,700,2.96,2557710,3112489,171892536,2557710,2.96,82.18,1.49,1.49,63151385900,1.51,1.51,63151385900 +삼성SDI,006400,30,187600,2,10300,5.81,323753,213303,68764530,323753,5.81,151.78,0.47,0.47,59620495450,0.46,0.46,59620495450 diff --git a/top30/20250423/top30-tv-20250423-124002.csv b/top30/20250423/top30-tv-20250423-124002.csv new file mode 100644 index 000000000000..78340de79d94 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179600,2,5800,3.34,1978907,2008388,728002365,1978907,3.34,98.53,0.27,0.27,354634625950,0.27,0.27,354634625950 +삼성전자,005930,2,55900,2,900,1.64,6308130,9532469,5919637922,6308130,1.64,66.18,0.11,0.11,352027293950,0.11,0.11,352027293950 +포바이포,389140,3,23450,5,-5450,-18.86,12121537,293798,11112735,12121537,-18.86,4125.81,109.08,109.08,317257448075,121.74,121.74,317257448075 +KODEX 레버리지,122630,4,15120,2,510,3.49,15905425,11925427,181350000,15905425,3.49,133.37,8.77,8.77,239455932949,8.73,8.73,239455932949 +한미반도체,042700,5,83500,2,8600,11.48,2792402,1423345,96614259,2792402,11.48,196.19,2.89,2.89,226254807400,2.80,2.80,226254807400 +대동기어,008830,6,22650,2,750,3.42,7492639,7950884,8987520,7492639,3.42,94.24,83.37,83.37,173395335875,85.18,85.18,173395335875 +세명전기,017510,7,7220,2,550,8.25,21094723,5872778,15246000,21094723,8.25,359.20,138.36,138.36,166108918825,150.90,150.90,166108918825 +한화오션,042660,8,80800,2,1800,2.28,2055324,2051026,306413394,2055324,2.28,100.21,0.67,0.67,165358123350,0.67,0.67,165358123350 +대한제당,001790,9,3825,2,270,7.59,40828007,21737988,89696580,40828007,7.59,187.82,45.52,45.52,158515216897,46.20,46.20,158515216897 +KODEX 200선물인버스2X,252670,10,2225,5,-85,-3.68,70498817,88590688,464000000,70498817,-3.68,79.58,15.19,15.19,157805192733,15.29,15.29,157805192733 +네이처셀,007390,11,30700,5,-2550,-7.67,4342627,3441624,64357156,4342627,-7.67,126.18,6.75,6.75,142524614600,7.21,7.21,142524614600 +KODEX 코스닥150레버리지,233740,12,7100,2,210,3.05,18895981,22697560,273000000,18895981,3.05,83.25,6.92,6.92,133802560876,6.90,6.90,133802560876 +대원전선,006340,13,2995,2,340,12.81,42919161,1746034,74979175,42919161,12.81,2458.09,57.24,57.24,132897854777,59.18,59.18,132897854777 +HD현대일렉트릭,267260,14,295500,5,-5500,-1.83,340067,706084,36047135,340067,-1.83,48.16,0.94,0.94,103162197500,0.97,0.97,103162197500 +한화시스템,272210,15,39400,2,400,1.03,2315735,2634020,188919389,2315735,1.03,87.92,1.23,1.23,92820876250,1.25,1.25,92820876250 +위너스,479960,16,20350,2,2910,16.69,4467457,289394,6851000,4467457,16.69,1543.73,65.21,65.21,90376917200,64.82,64.82,90376917200 +한화에어로스페이스,012450,17,824000,5,-6000,-0.72,99755,151172,45581161,99755,-0.72,65.99,0.22,0.22,82553864000,0.22,0.22,82553864000 +계룡건설,013580,18,24950,5,-6350,-20.29,3007843,0,8930907,3007843,-20.29,0.00,33.68,33.68,82153766200,36.87,36.87,82153766200 +SDN,099220,19,1521,5,-148,-8.87,47972091,24044078,56171811,47972091,-8.87,199.52,85.40,85.40,80833686253,94.61,94.61,80833686253 +모티브링크,463480,20,15510,2,1610,11.58,5214668,673288,12390358,5214668,11.58,774.51,42.09,42.09,80306894350,41.79,41.79,80306894350 +KODEX 200,069500,21,33910,2,590,1.77,2352237,5665232,178500000,2352237,1.77,41.52,1.32,1.32,79574047270,1.31,1.31,79574047270 +현대로템,064350,22,114100,5,-2700,-2.31,688806,958302,109142293,688806,-2.31,71.88,0.63,0.63,79250341400,0.64,0.64,79250341400 +동양철관,008970,23,1678,2,43,2.63,46951412,25665104,158844223,46951412,2.63,182.94,29.56,29.56,79128357331,29.69,29.69,79128357331 +3S,060310,24,2455,2,195,8.63,29589256,1204453,53059040,29589256,8.63,2456.66,55.77,55.77,77024545444,59.13,59.13,77024545444 +에코아이,448280,25,31400,2,2500,8.65,2315260,2822454,9877043,2315260,8.65,82.03,23.44,23.44,75316688100,24.28,24.28,75316688100 +펩트론,087010,26,179700,2,3500,1.99,399647,217013,23297350,399647,1.99,184.16,1.72,1.72,73732967300,1.76,1.76,73732967300 +상지건설,042940,27,31550,5,-800,-2.47,2136560,9665317,3981814,2136560,-2.47,22.11,53.66,53.66,69272724575,55.14,55.14,69272724575 +신라젠,215600,28,3900,2,730,23.03,17814336,11224023,137367125,17814336,23.03,158.72,12.97,12.97,68194234416,12.73,12.73,68194234416 +한국피아이엠,448900,29,18960,2,1650,9.53,3608878,1179345,6004457,3608878,9.53,306.01,60.10,60.10,66415443865,58.34,58.34,66415443865 +한화솔루션,009830,30,24350,2,700,2.96,2575770,3112489,171892536,2575770,2.96,82.76,1.50,1.50,63590419000,1.52,1.52,63590419000 diff --git a/top30/20250423/top30-tv-20250423-125001.csv b/top30/20250423/top30-tv-20250423-125001.csv new file mode 100644 index 000000000000..64d17c849b66 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,179600,2,5800,3.34,2014322,2008388,728002365,2014322,3.34,100.30,0.28,0.28,360996377200,0.28,0.28,360996377200 +삼성전자,005930,2,55850,2,850,1.55,6420631,9532469,5919637922,6420631,1.55,67.36,0.11,0.11,358315237700,0.11,0.11,358315237700 +포바이포,389140,3,23100,5,-5800,-20.07,12314001,293798,11112735,12314001,-20.07,4191.32,110.81,110.81,321709764375,125.32,125.32,321709764375 +KODEX 레버리지,122630,4,15135,2,525,3.59,16085971,11925427,181350000,16085971,3.59,134.89,8.87,8.87,242187929929,8.82,8.82,242187929929 +한미반도체,042700,5,83300,2,8400,11.21,2913658,1423345,96614259,2913658,11.21,204.70,3.02,3.02,236339901850,2.94,2.94,236339901850 +대동기어,008830,6,22600,2,700,3.20,7539327,7950884,8987520,7539327,3.20,94.82,83.89,83.89,174455630400,85.89,85.89,174455630400 +한화오션,042660,7,80600,2,1600,2.03,2070970,2051026,306413394,2070970,2.03,100.97,0.68,0.68,166620238800,0.67,0.67,166620238800 +세명전기,017510,8,7240,2,570,8.55,21151253,5872778,15246000,21151253,8.55,360.16,138.73,138.73,166518777520,150.86,150.86,166518777520 +대한제당,001790,9,3845,2,290,8.16,42405103,21737988,89696580,42405103,8.16,195.07,47.28,47.28,164557740187,47.71,47.71,164557740187 +KODEX 200선물인버스2X,252670,10,2225,5,-85,-3.68,72986026,88590688,464000000,72986026,-3.68,82.39,15.73,15.73,163339407926,15.82,15.82,163339407926 +네이처셀,007390,11,30700,5,-2550,-7.67,4366304,3441624,64357156,4366304,-7.67,126.87,6.78,6.78,143248862775,7.25,7.25,143248862775 +KODEX 코스닥150레버리지,233740,12,7115,2,225,3.27,19248513,22697560,273000000,19248513,3.27,84.80,7.05,7.05,136308803717,7.02,7.02,136308803717 +대원전선,006340,13,2995,2,340,12.81,43240358,1746034,74979175,43240358,12.81,2476.49,57.67,57.67,133864961984,59.61,59.61,133864961984 +HD현대일렉트릭,267260,14,298000,5,-3000,-1.00,358118,706084,36047135,358118,-1.00,50.72,0.99,0.99,108522360000,1.01,1.01,108522360000 +위너스,479960,15,20850,2,3410,19.55,4754216,289394,6851000,4754216,19.55,1642.82,69.39,69.39,96330863700,67.44,67.44,96330863700 +한화시스템,272210,16,39450,2,450,1.15,2341228,2634020,188919389,2341228,1.15,88.88,1.24,1.24,93826288300,1.26,1.26,93826288300 +한국피아이엠,448900,17,19500,2,2190,12.65,4693292,1179345,6004457,4693292,12.65,397.96,78.16,78.16,87547918520,74.77,74.77,87547918520 +한화에어로스페이스,012450,18,824000,5,-6000,-0.72,102069,151172,45581161,102069,-0.72,67.52,0.22,0.22,84459721000,0.22,0.22,84459721000 +계룡건설,013580,19,24600,5,-6700,-21.41,3057030,0,8930907,3057030,-21.41,0.00,34.23,34.23,83372695875,37.95,37.95,83372695875 +KODEX 200,069500,20,33935,2,615,1.85,2407505,5665232,178500000,2407505,1.85,42.50,1.35,1.35,81448762615,1.34,1.34,81448762615 +모티브링크,463480,21,15290,2,1390,10.00,5267147,673288,12390358,5267147,10.00,782.30,42.51,42.51,81111496485,42.81,42.81,81111496485 +SDN,099220,22,1520,5,-149,-8.93,48076865,24044078,56171811,48076865,-8.93,199.95,85.59,85.59,80992699583,94.86,94.86,80992699583 +현대로템,064350,23,114200,5,-2600,-2.23,699213,958302,109142293,699213,-2.23,72.96,0.64,0.64,80437635550,0.65,0.65,80437635550 +동양철관,008970,24,1681,2,46,2.81,47435170,25665104,158844223,47435170,2.81,184.82,29.86,29.86,79939826701,29.94,29.94,79939826701 +3S,060310,25,2460,2,200,8.85,29750515,1204453,53059040,29750515,8.85,2470.04,56.07,56.07,77422626439,59.32,59.32,77422626439 +에코아이,448280,26,30850,2,1950,6.75,2381754,2822454,9877043,2381754,6.75,84.39,24.11,24.11,77364426400,25.39,25.39,77364426400 +펩트론,087010,27,179700,2,3500,1.99,401587,217013,23297350,401587,1.99,185.05,1.72,1.72,74081925600,1.77,1.77,74081925600 +상지건설,042940,28,31500,5,-850,-2.63,2153864,9665317,3981814,2153864,-2.63,22.28,54.09,54.09,69817798200,55.66,55.66,69817798200 +신라젠,215600,29,3870,2,700,22.08,18217718,11224023,137367125,18217718,22.08,162.31,13.26,13.26,69749990732,13.12,13.12,69749990732 +한화솔루션,009830,30,24250,2,600,2.54,2602199,3112489,171892536,2602199,2.54,83.61,1.51,1.51,64231617400,1.54,1.54,64231617400 diff --git a/top30/20250423/top30-tv-20250423-130001.csv b/top30/20250423/top30-tv-20250423-130001.csv new file mode 100644 index 000000000000..42a7e0e83469 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180100,2,6300,3.62,2160764,2008388,728002365,2160764,3.62,107.59,0.30,0.30,387347205000,0.30,0.30,387347205000 +삼성전자,005930,2,55900,2,900,1.64,6498384,9532469,5919637922,6498384,1.64,68.17,0.11,0.11,362660540900,0.11,0.11,362660540900 +포바이포,389140,3,22950,5,-5950,-20.59,12538858,293798,11112735,12538858,-20.59,4267.85,112.83,112.83,326912477125,128.18,128.18,326912477125 +KODEX 레버리지,122630,4,15135,2,525,3.59,16283308,11925427,181350000,16283308,3.59,136.54,8.98,8.98,245175359131,8.93,8.93,245175359131 +한미반도체,042700,5,83500,2,8600,11.48,2992932,1423345,96614259,2992932,11.48,210.27,3.10,3.10,242962156050,3.01,3.01,242962156050 +대동기어,008830,6,22600,2,700,3.20,7581781,7950884,8987520,7581781,3.20,95.36,84.36,84.36,175413656150,86.36,86.36,175413656150 +한화오션,042660,7,80500,2,1500,1.90,2103594,2051026,306413394,2103594,1.90,102.56,0.69,0.69,169251682200,0.69,0.69,169251682200 +KODEX 200선물인버스2X,252670,8,2222,5,-88,-3.81,75194671,88590688,464000000,75194671,-3.81,84.88,16.21,16.21,168253361519,16.32,16.32,168253361519 +세명전기,017510,9,7210,2,540,8.10,21201194,5872778,15246000,21201194,8.10,361.01,139.06,139.06,166880697730,151.82,151.82,166880697730 +대한제당,001790,10,3765,2,210,5.91,42954237,21737988,89696580,42954237,5.91,197.60,47.89,47.89,166638411309,49.34,49.34,166638411309 +네이처셀,007390,11,30750,5,-2500,-7.52,4386964,3441624,64357156,4386964,-7.52,127.47,6.82,6.82,143882039825,7.27,7.27,143882039825 +KODEX 코스닥150레버리지,233740,12,7110,2,220,3.19,19390163,22697560,273000000,19390163,3.19,85.43,7.10,7.10,137315870571,7.07,7.07,137315870571 +대원전선,006340,13,2990,2,335,12.62,43378817,1746034,74979175,43378817,12.62,2484.42,57.85,57.85,134279262591,59.90,59.90,134279262591 +HD현대일렉트릭,267260,14,296500,5,-4500,-1.50,370188,706084,36047135,370188,-1.50,52.43,1.03,1.03,112112254750,1.05,1.05,112112254750 +위너스,479960,15,21350,2,3910,22.42,5147677,289394,6851000,5147677,22.42,1778.78,75.14,75.14,104672939925,71.56,71.56,104672939925 +한국피아이엠,448900,16,18860,2,1550,8.95,5484958,1179345,6004457,5484958,8.95,465.09,91.35,91.35,102958099250,90.92,90.92,102958099250 +한화시스템,272210,17,39350,2,350,0.90,2368209,2634020,188919389,2368209,0.90,89.91,1.25,1.25,94889331650,1.28,1.28,94889331650 +한화에어로스페이스,012450,18,823000,5,-7000,-0.84,105058,151172,45581161,105058,-0.84,69.50,0.23,0.23,86921122000,0.23,0.23,86921122000 +계룡건설,013580,19,24650,5,-6650,-21.25,3104103,0,8930907,3104103,-21.25,0.00,34.76,34.76,84534050000,38.40,38.40,84534050000 +KODEX 200,069500,20,33925,2,605,1.82,2455696,5665232,178500000,2455696,1.82,43.35,1.38,1.38,83083810146,1.37,1.37,83083810146 +동양철관,008970,21,1691,2,56,3.43,48619370,25665104,158844223,48619370,3.43,189.44,30.61,30.61,81939377655,30.51,30.51,81939377655 +모티브링크,463480,22,15260,2,1360,9.78,5309000,673288,12390358,5309000,9.78,788.52,42.85,42.85,81751775985,43.24,43.24,81751775985 +현대로템,064350,23,114000,5,-2800,-2.40,710319,958302,109142293,710319,-2.40,74.12,0.65,0.65,81704738800,0.66,0.66,81704738800 +SDN,099220,24,1509,5,-160,-9.59,48213927,24044078,56171811,48213927,-9.59,200.52,85.83,85.83,81199707783,95.80,95.80,81199707783 +에코아이,448280,25,30825,2,1925,6.66,2406413,2822454,9877043,2406413,6.66,85.26,24.36,24.36,78124664700,25.66,25.66,78124664700 +3S,060310,26,2450,2,190,8.41,29865165,1204453,53059040,29865165,8.41,2479.56,56.29,56.29,77703795390,59.77,59.77,77703795390 +펩트론,087010,27,180800,2,4600,2.61,410615,217013,23297350,410615,2.61,189.21,1.76,1.76,75702002950,1.80,1.80,75702002950 +신라젠,215600,28,3825,2,655,20.66,18462736,11224023,137367125,18462736,20.66,164.49,13.44,13.44,70693300787,13.45,13.45,70693300787 +상지건설,042940,29,31400,5,-950,-2.94,2175969,9665317,3981814,2175969,-2.94,22.51,54.65,54.65,70511478050,56.40,56.40,70511478050 +한화솔루션,009830,30,24250,2,600,2.54,2623868,3112489,171892536,2623868,2.54,84.30,1.53,1.53,64756370225,1.55,1.55,64756370225 diff --git a/top30/20250423/top30-tv-20250423-131001.csv b/top30/20250423/top30-tv-20250423-131001.csv new file mode 100644 index 000000000000..527c25e51f1a --- /dev/null +++ b/top30/20250423/top30-tv-20250423-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180100,2,6300,3.62,2206566,2008388,728002365,2206566,3.62,109.87,0.30,0.30,395593524750,0.30,0.30,395593524750 +삼성전자,005930,2,55950,2,950,1.73,6662948,9532469,5919637922,6662948,1.73,69.90,0.11,0.11,371858752650,0.11,0.11,371858752650 +포바이포,389140,3,23050,5,-5850,-20.24,12791002,293798,11112735,12791002,-20.24,4353.67,115.10,115.10,332708473925,129.89,129.89,332708473925 +KODEX 레버리지,122630,4,15150,2,540,3.70,16650618,11925427,181350000,16650618,3.70,139.62,9.18,9.18,250737587235,9.13,9.13,250737587235 +한미반도체,042700,5,83800,2,8900,11.88,3039838,1423345,96614259,3039838,11.88,213.57,3.15,3.15,246876886350,3.05,3.05,246876886350 +대동기어,008830,6,22600,2,700,3.20,7602120,7950884,8987520,7602120,3.20,95.61,84.59,84.59,175873095375,86.59,86.59,175873095375 +KODEX 200선물인버스2X,252670,7,2225,5,-85,-3.68,76597210,88590688,464000000,76597210,-3.68,86.46,16.51,16.51,171373872579,16.60,16.60,171373872579 +한화오션,042660,8,80400,2,1400,1.77,2128160,2051026,306413394,2128160,1.77,103.76,0.69,0.69,171230184850,0.70,0.70,171230184850 +대한제당,001790,9,3765,2,210,5.91,43286555,21737988,89696580,43286555,5.91,199.13,48.26,48.26,167897658428,49.72,49.72,167897658428 +세명전기,017510,10,7220,2,550,8.25,21251012,5872778,15246000,21251012,8.25,361.86,139.39,139.39,167240042750,151.93,151.93,167240042750 +네이처셀,007390,11,30700,5,-2550,-7.67,4405209,3441624,64357156,4405209,-7.67,128.00,6.84,6.84,144442642275,7.31,7.31,144442642275 +KODEX 코스닥150레버리지,233740,12,7130,2,240,3.48,19906949,22697560,273000000,19906949,3.48,87.71,7.29,7.29,140997259366,7.24,7.24,140997259366 +대원전선,006340,13,2950,2,295,11.11,43651631,1746034,74979175,43651631,11.11,2500.04,58.22,58.22,135088525143,61.07,61.07,135088525143 +위너스,479960,14,21700,2,4260,24.43,5782122,289394,6851000,5782122,24.43,1998.01,84.40,84.40,118440429750,79.67,79.67,118440429750 +HD현대일렉트릭,267260,15,295500,5,-5500,-1.83,382714,706084,36047135,382714,-1.83,54.20,1.06,1.06,115816310500,1.09,1.09,115816310500 +한국피아이엠,448900,16,18330,2,1020,5.89,5880641,1179345,6004457,5880641,5.89,498.64,97.94,97.94,110329599350,100.24,100.24,110329599350 +한화시스템,272210,17,39300,2,300,0.77,2393781,2634020,188919389,2393781,0.77,90.88,1.27,1.27,95895463350,1.29,1.29,95895463350 +한화에어로스페이스,012450,18,821000,5,-9000,-1.08,108646,151172,45581161,108646,-1.08,71.87,0.24,0.24,89869923000,0.24,0.24,89869923000 +KODEX 200,069500,19,33935,2,615,1.85,2517295,5665232,178500000,2517295,1.85,44.43,1.41,1.41,85173885464,1.41,1.41,85173885464 +계룡건설,013580,20,25000,5,-6300,-20.13,3128511,0,8930907,3128511,-20.13,0.00,35.03,35.03,85139116250,38.13,38.13,85139116250 +에코아이,448280,21,31300,2,2400,8.30,2624292,2822454,9877043,2624292,8.30,92.98,26.57,26.57,85097841150,27.53,27.53,85097841150 +동양철관,008970,22,1703,2,68,4.16,50263693,25665104,158844223,50263693,4.16,195.84,31.64,31.64,84722635536,31.32,31.32,84722635536 +현대로템,064350,23,113900,5,-2900,-2.48,729525,958302,109142293,729525,-2.48,76.13,0.67,0.67,83892739200,0.67,0.67,83892739200 +모티브링크,463480,24,15270,2,1370,9.86,5326638,673288,12390358,5326638,9.86,791.14,42.99,42.99,82021198135,43.35,43.35,82021198135 +SDN,099220,25,1511,5,-158,-9.47,48299096,24044078,56171811,48299096,-9.47,200.88,85.98,85.98,81328253844,95.82,95.82,81328253844 +3S,060310,26,2425,2,165,7.30,30069894,1204453,53059040,30069894,7.30,2496.56,56.67,56.67,78203615292,60.78,60.78,78203615292 +펩트론,087010,27,180700,2,4500,2.55,417237,217013,23297350,417237,2.55,192.26,1.79,1.79,76901281200,1.83,1.83,76901281200 +신라젠,215600,28,3805,2,635,20.03,18596752,11224023,137367125,18596752,20.03,165.69,13.54,13.54,71206180677,13.62,13.62,71206180677 +상지건설,042940,29,31350,5,-1000,-3.09,2188690,9665317,3981814,2188690,-3.09,22.64,54.97,54.97,70910757525,56.81,56.81,70910757525 +현대차,005380,30,190400,2,4800,2.59,374231,392723,209416191,374231,2.59,95.29,0.18,0.18,70655663250,0.18,0.18,70655663250 diff --git a/top30/20250423/top30-tv-20250423-132002.csv b/top30/20250423/top30-tv-20250423-132002.csv new file mode 100644 index 000000000000..06dffa4cb488 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180300,2,6500,3.74,2279874,2008388,728002365,2279874,3.74,113.52,0.31,0.31,408802635450,0.31,0.31,408802635450 +삼성전자,005930,2,55850,2,850,1.55,6824267,9532469,5919637922,6824267,1.55,71.59,0.12,0.12,380876869700,0.12,0.12,380876869700 +포바이포,389140,3,22400,5,-6500,-22.49,13143990,293798,11112735,13143990,-22.49,4473.82,118.28,118.28,340680726225,136.86,136.86,340680726225 +KODEX 레버리지,122630,4,15125,2,515,3.52,17091717,11925427,181350000,17091717,3.52,143.32,9.42,9.42,257412123780,9.38,9.38,257412123780 +한미반도체,042700,5,84700,2,9800,13.08,3163004,1423345,96614259,3163004,13.08,222.22,3.27,3.27,257264207200,3.14,3.14,257264207200 +대동기어,008830,6,22525,2,625,2.85,7619556,7950884,8987520,7619556,2.85,95.83,84.78,84.78,176266661800,87.07,87.07,176266661800 +한화오션,042660,7,80600,2,1600,2.03,2156979,2051026,306413394,2156979,2.03,105.17,0.70,0.70,173549377350,0.70,0.70,173549377350 +KODEX 200선물인버스2X,252670,8,2227,5,-83,-3.59,77175207,88590688,464000000,77175207,-3.59,87.11,16.63,16.63,172659992540,16.71,16.71,172659992540 +대한제당,001790,9,3760,2,205,5.77,43505585,21737988,89696580,43505585,5.77,200.14,48.50,48.50,168720743105,50.03,50.03,168720743105 +세명전기,017510,10,7200,2,530,7.95,21294483,5872778,15246000,21294483,7.95,362.60,139.67,139.67,167552869475,152.64,152.64,167552869475 +네이처셀,007390,11,30650,5,-2600,-7.82,4420087,3441624,64357156,4420087,-7.82,128.43,6.87,6.87,144899402625,7.35,7.35,144899402625 +KODEX 코스닥150레버리지,233740,12,7120,2,230,3.34,20193716,22697560,273000000,20193716,3.34,88.97,7.40,7.40,143038513891,7.36,7.36,143038513891 +대원전선,006340,13,2960,2,305,11.49,43791431,1746034,74979175,43791431,11.49,2508.05,58.40,58.40,135503332282,61.05,61.05,135503332282 +위너스,479960,14,21050,2,3610,20.70,6039799,289394,6851000,6039799,20.70,2087.05,88.16,88.16,123903442050,85.92,85.92,123903442050 +HD현대일렉트릭,267260,15,294500,5,-6500,-2.16,403274,706084,36047135,403274,-2.16,57.11,1.12,1.12,121878272000,1.15,1.15,121878272000 +한국피아이엠,448900,16,18020,2,710,4.10,6124197,1179345,6004457,6124197,4.10,519.29,101.99,101.99,114765579105,106.07,106.07,114765579105 +한화시스템,272210,17,39350,2,350,0.90,2437850,2634020,188919389,2437850,0.90,92.55,1.29,1.29,97628218200,1.31,1.31,97628218200 +한화에어로스페이스,012450,18,821000,5,-9000,-1.08,110971,151172,45581161,110971,-1.08,73.41,0.24,0.24,91779777500,0.25,0.25,91779777500 +에코아이,448280,19,32150,2,3250,11.25,2748063,2822454,9877043,2748063,11.25,97.36,27.82,27.82,89045178875,28.04,28.04,89045178875 +KODEX 200,069500,20,33910,2,590,1.77,2619612,5665232,178500000,2619612,1.77,46.24,1.47,1.47,88644096660,1.46,1.46,88644096660 +동양철관,008970,21,1689,2,54,3.30,51313940,25665104,158844223,51313940,3.30,199.94,32.30,32.30,86504615086,32.24,32.24,86504615086 +계룡건설,013580,22,25150,5,-6150,-19.65,3181430,0,8930907,3181430,-19.65,0.00,35.62,35.62,86479919275,38.50,38.50,86479919275 +현대로템,064350,23,113800,5,-3000,-2.57,745538,958302,109142293,745538,-2.57,77.80,0.68,0.68,85714995200,0.69,0.69,85714995200 +모티브링크,463480,24,15170,2,1270,9.14,5363123,673288,12390358,5363123,9.14,796.56,43.28,43.28,82575960545,43.93,43.93,82575960545 +SDN,099220,25,1515,5,-154,-9.23,48394117,24044078,56171811,48394117,-9.23,201.27,86.15,86.15,81471832063,95.74,95.74,81471832063 +3S,060310,26,2425,2,165,7.30,30357366,1204453,53059040,30357366,7.30,2520.43,57.21,57.21,78896877369,61.32,61.32,78896877369 +펩트론,087010,27,180700,2,4500,2.55,420210,217013,23297350,420210,2.55,193.63,1.80,1.80,77438268650,1.84,1.84,77438268650 +현대차,005380,28,189500,2,3900,2.10,388148,392723,209416191,388148,2.10,98.84,0.19,0.19,73299615900,0.18,0.18,73299615900 +신라젠,215600,29,3735,2,565,17.82,19136096,11224023,137367125,19136096,17.82,170.49,13.93,13.93,73236053569,14.27,14.27,73236053569 +상지건설,042940,30,31350,5,-1000,-3.09,2222208,9665317,3981814,2222208,-3.09,22.99,55.81,55.81,71954509100,57.64,57.64,71954509100 diff --git a/top30/20250423/top30-tv-20250423-133001.csv b/top30/20250423/top30-tv-20250423-133001.csv new file mode 100644 index 000000000000..083847c8ca2d --- /dev/null +++ b/top30/20250423/top30-tv-20250423-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180700,2,6900,3.97,2370887,2008388,728002365,2370887,3.97,118.05,0.33,0.33,425234406700,0.32,0.32,425234406700 +삼성전자,005930,2,55850,2,850,1.55,6924048,9532469,5919637922,6924048,1.55,72.64,0.12,0.12,386448746050,0.12,0.12,386448746050 +포바이포,389140,3,22150,5,-6750,-23.36,13584703,293798,11112735,13584703,-23.36,4623.82,122.24,122.24,350483904100,142.39,142.39,350483904100 +한미반도체,042700,4,85000,2,10100,13.48,3352606,1423345,96614259,3352606,13.48,235.54,3.47,3.47,273355050550,3.33,3.33,273355050550 +KODEX 레버리지,122630,5,15125,2,515,3.52,17270804,11925427,181350000,17270804,3.52,144.82,9.52,9.52,260120459065,9.48,9.48,260120459065 +대동기어,008830,6,22350,2,450,2.05,7684188,7950884,8987520,7684188,2.05,96.65,85.50,85.50,177713403400,88.47,88.47,177713403400 +한화오션,042660,7,80600,2,1600,2.03,2173654,2051026,306413394,2173654,2.03,105.98,0.71,0.71,174893718700,0.71,0.71,174893718700 +KODEX 200선물인버스2X,252670,8,2225,5,-85,-3.68,77386693,88590688,464000000,77386693,-3.68,87.35,16.68,16.68,173131043830,16.77,16.77,173131043830 +대한제당,001790,9,3755,2,200,5.63,43621644,21737988,89696580,43621644,5.63,200.67,48.63,48.63,169156139364,50.22,50.22,169156139364 +세명전기,017510,10,7200,2,530,7.95,21334799,5872778,15246000,21334799,7.95,363.28,139.94,139.94,167842248850,152.90,152.90,167842248850 +네이처셀,007390,11,31200,5,-2050,-6.17,4481708,3441624,64357156,4481708,-6.17,130.22,6.96,6.96,146805991100,7.31,7.31,146805991100 +KODEX 코스닥150레버리지,233740,12,7140,2,250,3.63,20683808,22697560,273000000,20683808,3.63,91.13,7.58,7.58,146533869472,7.52,7.52,146533869472 +대원전선,006340,13,2955,2,300,11.30,43930606,1746034,74979175,43930606,11.30,2516.02,58.59,58.59,135915101617,61.34,61.34,135915101617 +HD현대일렉트릭,267260,14,293000,5,-8000,-2.66,437668,706084,36047135,437668,-2.66,61.99,1.21,1.21,131961268000,1.25,1.25,131961268000 +위너스,479960,15,20950,2,3510,20.13,6150990,289394,6851000,6150990,20.13,2125.47,89.78,89.78,126235169500,87.95,87.95,126235169500 +한국피아이엠,448900,16,18170,2,860,4.97,6263329,1179345,6004457,6263329,4.97,531.09,104.31,104.31,117273445230,107.49,107.49,117273445230 +한화시스템,272210,17,39350,2,350,0.90,2457699,2634020,188919389,2457699,0.90,93.31,1.30,1.30,98409929700,1.32,1.32,98409929700 +한화에어로스페이스,012450,18,820000,5,-10000,-1.20,114702,151172,45581161,114702,-1.20,75.88,0.25,0.25,94842323000,0.25,0.25,94842323000 +에코아이,448280,19,31950,2,3050,10.55,2844647,2822454,9877043,2844647,10.55,100.79,28.80,28.80,92164862100,29.21,29.21,92164862100 +KODEX 200,069500,20,33920,2,600,1.80,2680468,5665232,178500000,2680468,1.80,47.31,1.50,1.50,90707608015,1.50,1.50,90707608015 +현대로템,064350,21,113200,5,-3600,-3.08,787073,958302,109142293,787073,-3.08,82.13,0.72,0.72,90427872200,0.73,0.73,90427872200 +동양철관,008970,22,1690,2,55,3.36,52157905,25665104,158844223,52157905,3.36,203.22,32.84,32.84,87932282012,32.76,32.76,87932282012 +계룡건설,013580,23,24750,5,-6550,-20.93,3208531,0,8930907,3208531,-20.93,0.00,35.93,35.93,87153498475,39.43,39.43,87153498475 +모티브링크,463480,24,15180,2,1280,9.21,5374727,673288,12390358,5374727,9.21,798.28,43.38,43.38,82752104610,44.00,44.00,82752104610 +SDN,099220,25,1519,5,-150,-8.99,48450751,24044078,56171811,48450751,-8.99,201.51,86.25,86.25,81557734158,95.58,95.58,81557734158 +3S,060310,26,2415,2,155,6.86,30454345,1204453,53059040,30454345,6.86,2528.48,57.40,57.40,79130617134,61.75,61.75,79130617134 +펩트론,087010,27,179800,2,3600,2.04,423337,217013,23297350,423337,2.04,195.07,1.82,1.82,78000963150,1.86,1.86,78000963150 +현대차,005380,28,189300,2,3700,1.99,402541,392723,209416191,402541,1.99,102.50,0.19,0.19,76023670650,0.19,0.19,76023670650 +신라젠,215600,29,3740,2,570,17.98,19380415,11224023,137367125,19380415,17.98,172.67,14.11,14.11,74151703739,14.43,14.43,74151703739 +상지건설,042940,30,31200,5,-1150,-3.55,2236858,9665317,3981814,2236858,-3.55,23.14,56.18,56.18,72413308575,58.29,58.29,72413308575 diff --git a/top30/20250423/top30-tv-20250423-134001.csv b/top30/20250423/top30-tv-20250423-134001.csv new file mode 100644 index 000000000000..8a9ee30f5dbc --- /dev/null +++ b/top30/20250423/top30-tv-20250423-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180600,2,6800,3.91,2435725,2008388,728002365,2435725,3.91,121.28,0.33,0.33,436951342200,0.33,0.33,436951342200 +삼성전자,005930,2,55900,2,900,1.64,7111237,9532469,5919637922,7111237,1.64,74.60,0.12,0.12,396912070700,0.12,0.12,396912070700 +포바이포,389140,3,22150,5,-6750,-23.36,13720452,293798,11112735,13720452,-23.36,4670.03,123.47,123.47,353517680250,143.62,143.62,353517680250 +한미반도체,042700,4,85200,2,10300,13.75,3425413,1423345,96614259,3425413,13.75,240.66,3.55,3.55,279534676350,3.40,3.40,279534676350 +KODEX 레버리지,122630,5,15135,2,525,3.59,17461329,11925427,181350000,17461329,3.59,146.42,9.63,9.63,263004625831,9.58,9.58,263004625831 +KODEX 200선물인버스2X,252670,6,2225,5,-85,-3.68,79815519,88590688,464000000,79815519,-3.68,90.09,17.20,17.20,178535140408,17.29,17.29,178535140408 +대동기어,008830,7,22400,2,500,2.28,7714430,7950884,8987520,7714430,2.28,97.03,85.83,85.83,178388925500,88.61,88.61,178388925500 +한화오션,042660,8,80500,2,1500,1.90,2198600,2051026,306413394,2198600,1.90,107.20,0.72,0.72,176903192850,0.72,0.72,176903192850 +대한제당,001790,9,3715,2,160,4.50,43825993,21737988,89696580,43825993,4.50,201.61,48.86,48.86,169919008151,50.99,50.99,169919008151 +세명전기,017510,10,7140,2,470,7.05,21399094,5872778,15246000,21399094,7.05,364.38,140.36,140.36,168302765925,154.61,154.61,168302765925 +KODEX 코스닥150레버리지,233740,11,7155,2,265,3.85,21573595,22697560,273000000,21573595,3.85,95.05,7.90,7.90,152893117770,7.83,7.83,152893117770 +네이처셀,007390,12,31100,5,-2150,-6.47,4584056,3441624,64357156,4584056,-6.47,133.19,7.12,7.12,150000356950,7.49,7.49,150000356950 +대원전선,006340,13,2940,2,285,10.73,44152066,1746034,74979175,44152066,10.73,2528.71,58.89,58.89,136565817695,61.95,61.95,136565817695 +HD현대일렉트릭,267260,14,293000,5,-8000,-2.66,449546,706084,36047135,449546,-2.66,63.67,1.25,1.25,135441286500,1.28,1.28,135441286500 +위너스,479960,15,21100,2,3660,20.99,6346711,289394,6851000,6346711,20.99,2193.10,92.64,92.64,130408713975,90.21,90.21,130408713975 +한국피아이엠,448900,16,17840,2,530,3.06,6361745,1179345,6004457,6361745,3.06,539.43,105.95,105.95,119044425495,111.13,111.13,119044425495 +한화에어로스페이스,012450,17,817000,5,-13000,-1.57,122307,151172,45581161,122307,-1.57,80.91,0.27,0.27,101071706500,0.27,0.27,101071706500 +한화시스템,272210,18,39200,2,200,0.51,2519747,2634020,188919389,2519747,0.51,95.66,1.33,1.33,100847315400,1.36,1.36,100847315400 +현대로템,064350,19,112900,5,-3900,-3.34,842397,958302,109142293,842397,-3.34,87.91,0.77,0.77,96678994400,0.78,0.78,96678994400 +에코아이,448280,20,31750,2,2850,9.86,2929154,2822454,9877043,2929154,9.86,103.78,29.66,29.66,94886809850,30.26,30.26,94886809850 +KODEX 200,069500,21,33925,2,605,1.82,2755928,5665232,178500000,2755928,1.82,48.65,1.54,1.54,93267588793,1.54,1.54,93267588793 +동양철관,008970,22,1689,2,54,3.30,52583296,25665104,158844223,52583296,3.30,204.88,33.10,33.10,88651255972,33.04,33.04,88651255972 +계룡건설,013580,23,25250,5,-6050,-19.33,3239206,0,8930907,3239206,-19.33,0.00,36.27,36.27,87922709500,38.99,38.99,87922709500 +모티브링크,463480,24,15420,2,1520,10.94,5532124,673288,12390358,5532124,10.94,821.66,44.65,44.65,85182245940,44.58,44.58,85182245940 +SDN,099220,25,1516,5,-153,-9.17,48541075,24044078,56171811,48541075,-9.17,201.88,86.42,86.42,81694929980,95.94,95.94,81694929980 +3S,060310,26,2405,2,145,6.42,30570148,1204453,53059040,30570148,6.42,2538.09,57.62,57.62,79408643630,62.23,62.23,79408643630 +펩트론,087010,27,179400,2,3200,1.82,427381,217013,23297350,427381,1.82,196.94,1.83,1.83,78725994450,1.88,1.88,78725994450 +현대차,005380,28,190000,2,4400,2.37,413229,392723,209416191,413229,2.37,105.22,0.20,0.20,78049879350,0.20,0.20,78049879350 +신라젠,215600,29,3760,2,590,18.61,19666124,11224023,137367125,19666124,18.61,175.21,14.32,14.32,75229043263,14.57,14.57,75229043263 +상지건설,042940,30,31200,5,-1150,-3.55,2248818,9665317,3981814,2248818,-3.55,23.27,56.48,56.48,72786018975,58.59,58.59,72786018975 diff --git a/top30/20250423/top30-tv-20250423-135002.csv b/top30/20250423/top30-tv-20250423-135002.csv new file mode 100644 index 000000000000..56b48265fe2c --- /dev/null +++ b/top30/20250423/top30-tv-20250423-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180700,2,6900,3.97,2531827,2008388,728002365,2531827,3.97,126.06,0.35,0.35,454337371750,0.35,0.35,454337371750 +삼성전자,005930,2,55900,2,900,1.64,7212024,9532469,5919637922,7212024,1.64,75.66,0.12,0.12,402548230500,0.12,0.12,402548230500 +포바이포,389140,3,21850,5,-7050,-24.39,13991432,293798,11112735,13991432,-24.39,4762.26,125.90,125.90,359473340075,148.05,148.05,359473340075 +한미반도체,042700,4,85000,2,10100,13.48,3544032,1423345,96614259,3544032,13.48,248.99,3.67,3.67,289634749800,3.53,3.53,289634749800 +KODEX 레버리지,122630,5,15155,2,545,3.73,17988051,11925427,181350000,17988051,3.73,150.84,9.92,9.92,270987993698,9.86,9.86,270987993698 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,83570336,88590688,464000000,83570336,-3.90,94.33,18.01,18.01,186871662979,18.14,18.14,186871662979 +대동기어,008830,7,22700,2,800,3.65,7779036,7950884,8987520,7779036,3.65,97.84,86.55,86.55,179848089250,88.15,88.15,179848089250 +한화오션,042660,8,80300,2,1300,1.65,2228786,2051026,306413394,2228786,1.65,108.67,0.73,0.73,179330385800,0.73,0.73,179330385800 +대한제당,001790,9,3740,2,185,5.20,43971161,21737988,89696580,43971161,5.20,202.28,49.02,49.02,170459744248,50.81,50.81,170459744248 +세명전기,017510,10,7120,2,450,6.75,21465217,5872778,15246000,21465217,6.75,365.50,140.79,140.79,168774130470,155.48,155.48,168774130470 +KODEX 코스닥150레버리지,233740,11,7160,2,270,3.92,21811205,22697560,273000000,21811205,3.92,96.09,7.99,7.99,154593448479,7.91,7.91,154593448479 +네이처셀,007390,12,31225,5,-2025,-6.09,4614116,3441624,64357156,4614116,-6.09,134.07,7.17,7.17,150933880825,7.51,7.51,150933880825 +HD현대일렉트릭,267260,13,293250,5,-7750,-2.57,457846,706084,36047135,457846,-2.57,64.84,1.27,1.27,137873610250,1.30,1.30,137873610250 +대원전선,006340,14,2930,2,275,10.36,44303831,1746034,74979175,44303831,10.36,2537.40,59.09,59.09,137011504847,62.37,62.37,137011504847 +위너스,479960,15,21100,2,3660,20.99,6445994,289394,6851000,6445994,20.99,2227.41,94.09,94.09,132503678250,91.66,91.66,132503678250 +한국피아이엠,448900,16,17800,2,490,2.83,6447687,1179345,6004457,6447687,2.83,546.72,107.38,107.38,120576950130,112.82,112.82,120576950130 +한화에어로스페이스,012450,17,818000,5,-12000,-1.45,126673,151172,45581161,126673,-1.45,83.79,0.28,0.28,104641295000,0.28,0.28,104641295000 +한화시스템,272210,18,39100,2,100,0.26,2587286,2634020,188919389,2587286,0.26,98.23,1.37,1.37,103493019125,1.40,1.40,103493019125 +현대로템,064350,19,113000,5,-3800,-3.25,856014,958302,109142293,856014,-3.25,89.33,0.78,0.78,98218783750,0.80,0.80,98218783750 +KODEX 200,069500,20,33945,2,625,1.88,2854664,5665232,178500000,2854664,1.88,50.39,1.60,1.60,96619395462,1.59,1.59,96619395462 +에코아이,448280,21,31400,2,2500,8.65,2968610,2822454,9877043,2968610,8.65,105.18,30.06,30.06,96136665975,31.00,31.00,96136665975 +동양철관,008970,22,1688,2,53,3.24,52918412,25665104,158844223,52918412,3.24,206.19,33.31,33.31,89216985309,33.27,33.27,89216985309 +계룡건설,013580,23,25550,5,-5750,-18.37,3268656,0,8930907,3268656,-18.37,0.00,36.60,36.60,88670958150,38.86,38.86,88670958150 +모티브링크,463480,24,15380,2,1480,10.65,5581186,673288,12390358,5581186,10.65,828.94,45.04,45.04,85937491705,45.10,45.10,85937491705 +SDN,099220,25,1586,5,-83,-4.97,50893166,24044078,56171811,50893166,-4.97,211.67,90.60,90.60,85400355393,95.86,95.86,85400355393 +한국주철관,000970,26,7870,2,920,13.24,10298530,342588,22800500,10298530,13.24,3006.10,45.17,45.17,80555948350,44.89,44.89,80555948350 +현대차,005380,27,189800,2,4200,2.26,422021,392723,209416191,422021,2.26,107.46,0.20,0.20,79719215650,0.20,0.20,79719215650 +3S,060310,28,2390,2,130,5.75,30688353,1204453,53059040,30688353,5.75,2547.91,57.84,57.84,79692047165,62.84,62.84,79692047165 +펩트론,087010,29,179300,2,3100,1.76,430792,217013,23297350,430792,1.76,198.51,1.85,1.85,79337573050,1.90,1.90,79337573050 +신라젠,215600,30,3840,2,670,21.14,19880912,11224023,137367125,19880912,21.14,177.13,14.47,14.47,76044747764,14.42,14.42,76044747764 diff --git a/top30/20250423/top30-tv-20250423-140001.csv b/top30/20250423/top30-tv-20250423-140001.csv new file mode 100644 index 000000000000..8f5fc1f2a027 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180800,2,7000,4.03,2584381,2008388,728002365,2584381,4.03,128.68,0.35,0.35,463833703350,0.35,0.35,463833703350 +삼성전자,005930,2,55900,2,900,1.64,7425150,9532469,5919637922,7425150,1.64,77.89,0.13,0.13,414463915550,0.13,0.13,414463915550 +포바이포,389140,3,21800,5,-7100,-24.57,14195217,293798,11112735,14195217,-24.57,4831.62,127.74,127.74,363958604300,150.24,150.24,363958604300 +한미반도체,042700,4,85000,2,10100,13.48,3617385,1423345,96614259,3617385,13.48,254.15,3.74,3.74,295858696050,3.60,3.60,295858696050 +KODEX 레버리지,122630,5,15155,2,545,3.73,18142451,11925427,181350000,18142451,3.73,152.13,10.00,10.00,273327344034,9.95,9.95,273327344034 +KODEX 200선물인버스2X,252670,6,2222,5,-88,-3.81,83716953,88590688,464000000,83716953,-3.81,94.50,18.04,18.04,187197822150,18.16,18.16,187197822150 +한화오션,042660,7,80100,2,1100,1.39,2282229,2051026,306413394,2282229,1.39,111.27,0.74,0.74,183613586350,0.75,0.75,183613586350 +대동기어,008830,8,22550,2,650,2.97,7805204,7950884,8987520,7805204,2.97,98.17,86.84,86.84,180438950300,89.03,89.03,180438950300 +대한제당,001790,9,3760,2,205,5.77,44111642,21737988,89696580,44111642,5.77,202.92,49.18,49.18,170986078338,50.70,50.70,170986078338 +세명전기,017510,10,7110,2,440,6.60,21526659,5872778,15246000,21526659,6.60,366.55,141.20,141.20,169213040640,156.10,156.10,169213040640 +KODEX 코스닥150레버리지,233740,11,7140,2,250,3.63,22306993,22697560,273000000,22306993,3.63,98.28,8.17,8.17,158138765448,8.11,8.11,158138765448 +네이처셀,007390,12,31400,5,-1850,-5.56,4715669,3441624,64357156,4715669,-5.56,137.02,7.33,7.33,154136055850,7.63,7.63,154136055850 +HD현대일렉트릭,267260,13,292500,5,-8500,-2.82,470081,706084,36047135,470081,-2.82,66.58,1.30,1.30,141455822250,1.34,1.34,141455822250 +대원전선,006340,14,2930,2,275,10.36,44484348,1746034,74979175,44484348,10.36,2547.74,59.33,59.33,137539399522,62.61,62.61,137539399522 +위너스,479960,15,20900,2,3460,19.84,6549970,289394,6851000,6549970,19.84,2263.34,95.61,95.61,134675676225,94.06,94.06,134675676225 +한국피아이엠,448900,16,17680,2,370,2.14,6560479,1179345,6004457,6560479,2.14,556.28,109.26,109.26,122579268150,115.47,115.47,122579268150 +한화에어로스페이스,012450,17,815000,5,-15000,-1.81,134882,151172,45581161,134882,-1.81,89.22,0.30,0.30,111339246500,0.30,0.30,111339246500 +한화시스템,272210,18,39050,2,50,0.13,2649231,2634020,188919389,2649231,0.13,100.58,1.40,1.40,105911269950,1.44,1.44,105911269950 +현대로템,064350,19,112700,5,-4100,-3.51,888020,958302,109142293,888020,-3.51,92.67,0.81,0.81,101829347550,0.83,0.83,101829347550 +KODEX 200,069500,20,33940,2,620,1.86,2968211,5665232,178500000,2968211,1.86,52.39,1.66,1.66,100473396588,1.66,1.66,100473396588 +에코아이,448280,21,31050,2,2150,7.44,3023711,2822454,9877043,3023711,7.44,107.13,30.61,30.61,97837098300,31.90,31.90,97837098300 +모티브링크,463480,22,15530,2,1630,11.73,5857171,673288,12390358,5857171,11.73,869.94,47.27,47.27,90232116075,46.89,46.89,90232116075 +동양철관,008970,23,1691,2,56,3.43,53233725,25665104,158844223,53233725,3.43,207.42,33.51,33.51,89749382503,33.41,33.41,89749382503 +계룡건설,013580,24,25100,5,-6200,-19.81,3303686,0,8930907,3303686,-19.81,0.00,36.99,36.99,89558046825,39.95,39.95,89558046825 +SDN,099220,25,1560,5,-109,-6.53,51914098,24044078,56171811,51914098,-6.53,215.91,92.42,92.42,87003405406,99.29,99.29,87003405406 +한국주철관,000970,26,7780,2,830,11.94,11029441,342588,22800500,11029441,11.94,3219.45,48.37,48.37,86224976295,48.61,48.61,86224976295 +현대차,005380,27,190000,2,4400,2.37,433037,392723,209416191,433037,2.37,110.27,0.21,0.21,81810841750,0.21,0.21,81810841750 +3S,060310,28,2390,2,130,5.75,30808265,1204453,53059040,30808265,5.75,2557.86,58.06,58.06,79978261594,63.07,63.07,79978261594 +펩트론,087010,29,179600,2,3400,1.93,433615,217013,23297350,433615,1.93,199.81,1.86,1.86,79843633550,1.91,1.91,79843633550 +신라젠,215600,30,3915,2,745,23.50,20471824,11224023,137367125,20471824,23.50,182.39,14.90,14.90,78352526392,14.57,14.57,78352526392 diff --git a/top30/20250423/top30-tv-20250423-141001.csv b/top30/20250423/top30-tv-20250423-141001.csv new file mode 100644 index 000000000000..6d3fcdc6e875 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180500,2,6700,3.86,2659371,2008388,728002365,2659371,3.86,132.41,0.37,0.37,477380339150,0.36,0.36,477380339150 +삼성전자,005930,2,55800,2,800,1.45,7695379,9532469,5919637922,7695379,1.45,80.73,0.13,0.13,429560312150,0.13,0.13,429560312150 +포바이포,389140,3,22150,5,-6750,-23.36,14401229,293798,11112735,14401229,-23.36,4901.75,129.59,129.59,368552389925,149.73,149.73,368552389925 +한미반도체,042700,4,84500,2,9600,12.82,3703293,1423345,96614259,3703293,12.82,260.18,3.83,3.83,303118604550,3.71,3.71,303118604550 +KODEX 레버리지,122630,5,15135,2,525,3.59,18445038,11925427,181350000,18445038,3.59,154.67,10.17,10.17,277911179080,10.13,10.13,277911179080 +KODEX 200선물인버스2X,252670,6,2225,5,-85,-3.68,88743803,88590688,464000000,88743803,-3.68,100.17,19.13,19.13,198380780397,19.22,19.22,198380780397 +한화오션,042660,7,80050,2,1050,1.33,2320460,2051026,306413394,2320460,1.33,113.14,0.76,0.76,186678389700,0.76,0.76,186678389700 +대동기어,008830,8,22550,2,650,2.97,7822941,7950884,8987520,7822941,2.97,98.39,87.04,87.04,180838313750,89.23,89.23,180838313750 +대한제당,001790,9,3765,2,210,5.91,44511563,21737988,89696580,44511563,5.91,204.76,49.62,49.62,172498746487,51.08,51.08,172498746487 +세명전기,017510,10,7140,2,470,7.05,21552184,5872778,15246000,21552184,7.05,366.98,141.36,141.36,169395433810,155.61,155.61,169395433810 +KODEX 코스닥150레버리지,233740,11,7155,2,265,3.85,22550807,22697560,273000000,22550807,3.85,99.35,8.26,8.26,159882523490,8.19,8.19,159882523490 +네이처셀,007390,12,31250,5,-2000,-6.02,4794443,3441624,64357156,4794443,-6.02,139.31,7.45,7.45,156622263625,7.79,7.79,156622263625 +HD현대일렉트릭,267260,13,292000,5,-9000,-2.99,482708,706084,36047135,482708,-2.99,68.36,1.34,1.34,145147850000,1.38,1.38,145147850000 +대원전선,006340,14,2915,2,260,9.79,44720585,1746034,74979175,44720585,9.79,2561.27,59.64,59.64,138228193096,63.24,63.24,138228193096 +위너스,479960,15,20700,2,3260,18.69,6664966,289394,6851000,6664966,18.69,2303.08,97.28,97.28,137059933000,96.65,96.65,137059933000 +한국피아이엠,448900,16,17580,2,270,1.56,6631915,1179345,6004457,6631915,1.56,562.34,110.45,110.45,123839467130,117.32,117.32,123839467130 +한화에어로스페이스,012450,17,815000,5,-15000,-1.81,137946,151172,45581161,137946,-1.81,91.25,0.30,0.30,113838315000,0.31,0.31,113838315000 +한화시스템,272210,18,39100,2,100,0.26,2686524,2634020,188919389,2686524,0.26,101.99,1.42,1.42,107370491050,1.45,1.45,107370491050 +현대로템,064350,19,112600,5,-4200,-3.60,917285,958302,109142293,917285,-3.60,95.72,0.84,0.84,105128835900,0.86,0.86,105128835900 +KODEX 200,069500,20,33920,2,600,1.80,3025280,5665232,178500000,3025280,1.80,53.40,1.69,1.69,102409804215,1.69,1.69,102409804215 +에코아이,448280,21,30500,2,1600,5.54,3061826,2822454,9877043,3061826,5.54,108.48,31.00,31.00,99001790300,32.86,32.86,99001790300 +모티브링크,463480,22,15490,2,1590,11.44,6044619,673288,12390358,6044619,11.44,897.78,48.78,48.78,93156535350,48.54,48.54,93156535350 +한국주철관,000970,23,7900,2,950,13.67,11764925,342588,22800500,11764925,13.67,3434.13,51.60,51.60,92084399105,51.12,51.12,92084399105 +동양철관,008970,24,1682,2,47,2.87,53635019,25665104,158844223,53635019,2.87,208.98,33.77,33.77,90425957953,33.85,33.85,90425957953 +계룡건설,013580,25,24900,5,-6400,-20.45,3323638,0,8930907,3323638,-20.45,0.00,37.22,37.22,90057321975,40.50,40.50,90057321975 +SDN,099220,26,1557,5,-112,-6.71,52277276,24044078,56171811,52277276,-6.71,217.42,93.07,93.07,87566533037,100.12,100.12,87566533037 +현대차,005380,27,189800,2,4200,2.26,442420,392723,209416191,442420,2.26,112.65,0.21,0.21,83592244850,0.21,0.21,83592244850 +심플랫폼,444530,28,16440,2,2020,14.01,5310910,1211036,6241227,5310910,14.01,438.54,85.09,85.09,82744923540,80.64,80.64,82744923540 +신신제약,002800,29,7810,2,1110,16.57,10997647,9908168,15170500,10997647,16.57,111.00,72.49,72.49,82386535655,69.54,69.54,82386535655 +펩트론,087010,30,179500,2,3300,1.87,437496,217013,23297350,437496,1.87,201.60,1.88,1.88,80539529350,1.93,1.93,80539529350 diff --git a/top30/20250423/top30-tv-20250423-142002.csv b/top30/20250423/top30-tv-20250423-142002.csv new file mode 100644 index 000000000000..9933d73b723c --- /dev/null +++ b/top30/20250423/top30-tv-20250423-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,180600,2,6800,3.91,2729164,2008388,728002365,2729164,3.91,135.89,0.37,0.37,489979197850,0.37,0.37,489979197850 +삼성전자,005930,2,55800,2,800,1.45,7804694,9532469,5919637922,7804694,1.45,81.87,0.13,0.13,435662623700,0.13,0.13,435662623700 +포바이포,389140,3,22150,5,-6750,-23.36,14560488,293798,11112735,14560488,-23.36,4955.95,131.03,131.03,372048824225,151.15,151.15,372048824225 +한미반도체,042700,4,84450,2,9550,12.75,3759945,1423345,96614259,3759945,12.75,264.16,3.89,3.89,307909791350,3.77,3.77,307909791350 +KODEX 레버리지,122630,5,15110,2,500,3.42,18671107,11925427,181350000,18671107,3.42,156.57,10.30,10.30,281329209501,10.27,10.27,281329209501 +KODEX 200선물인버스2X,252670,6,2227,5,-83,-3.59,89301379,88590688,464000000,89301379,-3.59,100.80,19.25,19.25,199622815914,19.32,19.32,199622815914 +한화오션,042660,7,79600,2,600,0.76,2424288,2051026,306413394,2424288,0.76,118.20,0.79,0.79,194958020650,0.80,0.80,194958020650 +대동기어,008830,8,22500,2,600,2.74,7835835,7950884,8987520,7835835,2.74,98.55,87.19,87.19,181128781700,89.57,89.57,181128781700 +대한제당,001790,9,3770,2,215,6.05,44679770,21737988,89696580,44679770,6.05,205.54,49.81,49.81,173133425461,51.20,51.20,173133425461 +세명전기,017510,10,7070,2,400,6.00,21638268,5872778,15246000,21638268,6.00,368.45,141.93,141.93,170004872150,157.72,157.72,170004872150 +KODEX 코스닥150레버리지,233740,11,7160,2,270,3.92,22996226,22697560,273000000,22996226,3.92,101.32,8.42,8.42,163069679365,8.34,8.34,163069679365 +네이처셀,007390,12,31400,5,-1850,-5.56,4833469,3441624,64357156,4833469,-5.56,140.44,7.51,7.51,157841878750,7.81,7.81,157841878750 +HD현대일렉트릭,267260,13,293500,5,-7500,-2.49,498113,706084,36047135,498113,-2.49,70.55,1.38,1.38,149654295750,1.41,1.41,149654295750 +대원전선,006340,14,2905,2,250,9.42,44899927,1746034,74979175,44899927,9.42,2571.54,59.88,59.88,138749531101,63.70,63.70,138749531101 +위너스,479960,15,20800,2,3360,19.27,6736606,289394,6851000,6736606,19.27,2327.83,98.33,98.33,138546900250,97.23,97.23,138546900250 +한국피아이엠,448900,16,17560,2,250,1.44,6699211,1179345,6004457,6699211,1.44,568.05,111.57,111.57,125018952950,118.57,118.57,125018952950 +한화에어로스페이스,012450,17,811000,5,-19000,-2.29,143672,151172,45581161,143672,-2.29,95.04,0.32,0.32,118493703000,0.32,0.32,118493703000 +심플랫폼,444530,18,17200,2,2780,19.28,7122650,1211036,6241227,7122650,19.28,588.15,114.12,114.12,113392891965,105.63,105.63,113392891965 +현대로템,064350,19,111400,5,-5400,-4.62,988377,958302,109142293,988377,-4.62,103.14,0.91,0.91,113092340800,0.93,0.93,113092340800 +한화시스템,272210,20,38900,5,-100,-0.26,2745588,2634020,188919389,2745588,-0.26,104.24,1.45,1.45,109673734725,1.49,1.49,109673734725 +KODEX 200,069500,21,33895,2,575,1.73,3099017,5665232,178500000,3099017,1.73,54.70,1.74,1.74,104909814432,1.73,1.73,104909814432 +에코아이,448280,22,30600,2,1700,5.88,3074991,2822454,9877043,3074991,5.88,108.95,31.13,31.13,99403617600,32.89,32.89,99403617600 +모티브링크,463480,23,15670,2,1770,12.73,6271846,673288,12390358,6271846,12.73,931.53,50.62,50.62,96715286595,49.81,49.81,96715286595 +한국주철관,000970,24,7740,2,790,11.37,12159055,342588,22800500,12159055,11.37,3549.18,53.33,53.33,95149833860,53.92,53.92,95149833860 +신신제약,002800,25,7690,2,990,14.78,12319493,9908168,15170500,12319493,14.78,124.34,81.21,81.21,92554017380,79.34,79.34,92554017380 +동양철관,008970,26,1685,2,50,3.06,54053184,25665104,158844223,54053184,3.06,210.61,34.03,34.03,91129439502,34.05,34.05,91129439502 +계룡건설,013580,27,24850,5,-6450,-20.61,3350225,0,8930907,3350225,-20.61,0.00,37.51,37.51,90715872975,40.88,40.88,90715872975 +SDN,099220,28,1540,5,-129,-7.73,52385644,24044078,56171811,52385644,-7.73,217.87,93.26,93.26,87733964011,101.42,101.42,87733964011 +현대차,005380,29,189400,2,3800,2.05,450721,392723,209416191,450721,2.05,114.77,0.22,0.22,85166116950,0.21,0.21,85166116950 +신라젠,215600,30,3980,2,810,25.55,22191020,11224023,137367125,22191020,25.55,197.71,16.15,16.15,85154131982,15.58,15.58,85154131982 diff --git a/top30/20250423/top30-tv-20250423-143002.csv b/top30/20250423/top30-tv-20250423-143002.csv new file mode 100644 index 000000000000..649d06de41db --- /dev/null +++ b/top30/20250423/top30-tv-20250423-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181200,2,7400,4.26,2825267,2008388,728002365,2825267,4.26,140.67,0.39,0.39,507366763250,0.38,0.38,507366763250 +삼성전자,005930,2,55800,2,800,1.45,8084581,9532469,5919637922,8084581,1.45,84.81,0.14,0.14,451281458600,0.14,0.14,451281458600 +포바이포,389140,3,21800,5,-7100,-24.57,14650075,293798,11112735,14650075,-24.57,4986.44,131.83,131.83,374018498350,154.39,154.39,374018498350 +한미반도체,042700,4,84900,2,10000,13.35,3843979,1423345,96614259,3843979,13.35,270.07,3.98,3.98,315026506750,3.84,3.84,315026506750 +KODEX 레버리지,122630,5,15115,2,505,3.46,18821068,11925427,181350000,18821068,3.46,157.82,10.38,10.38,283596540080,10.35,10.35,283596540080 +KODEX 200선물인버스2X,252670,6,2227,5,-83,-3.59,89415085,88590688,464000000,89415085,-3.59,100.93,19.27,19.27,199876115372,19.34,19.34,199876115372 +한화오션,042660,7,79900,2,900,1.14,2477001,2051026,306413394,2477001,1.14,120.77,0.81,0.81,199163480150,0.81,0.81,199163480150 +대동기어,008830,8,22675,2,775,3.54,7905033,7950884,8987520,7905033,3.54,99.42,87.96,87.96,182702346400,89.65,89.65,182702346400 +대한제당,001790,9,3740,2,185,5.20,44894794,21737988,89696580,44894794,5.20,206.53,50.05,50.05,173939438686,51.85,51.85,173939438686 +세명전기,017510,10,7050,2,380,5.70,21723240,5872778,15246000,21723240,5.70,369.90,142.48,142.48,170604327665,158.72,158.72,170604327665 +KODEX 코스닥150레버리지,233740,11,7175,2,285,4.14,23874392,22697560,273000000,23874392,4.14,105.18,8.75,8.75,169372470815,8.65,8.65,169372470815 +네이처셀,007390,12,31250,5,-2000,-6.02,4868407,3441624,64357156,4868407,-6.02,141.46,7.56,7.56,158934054075,7.90,7.90,158934054075 +HD현대일렉트릭,267260,13,293500,5,-7500,-2.49,508003,706084,36047135,508003,-2.49,71.95,1.41,1.41,152556039250,1.44,1.44,152556039250 +심플랫폼,444530,14,17060,2,2640,18.31,8778979,1211036,6241227,8778979,18.31,724.91,140.66,140.66,141857231245,133.23,133.23,141857231245 +위너스,479960,15,20850,2,3410,19.55,6809580,289394,6851000,6809580,19.55,2353.05,99.40,99.40,140066771375,98.06,98.06,140066771375 +대원전선,006340,16,2900,2,245,9.23,45068157,1746034,74979175,45068157,9.23,2581.17,60.11,60.11,139238319334,64.04,64.04,139238319334 +한화에어로스페이스,012450,17,810000,5,-20000,-2.41,152672,151172,45581161,152672,-2.41,100.99,0.33,0.33,125783138000,0.34,0.34,125783138000 +한국피아이엠,448900,18,17630,2,320,1.85,6731677,1179345,6004457,6731677,1.85,570.80,112.11,112.11,125590695210,118.64,118.64,125590695210 +현대로템,064350,19,111600,5,-5200,-4.45,1047765,958302,109142293,1047765,-4.45,109.34,0.96,0.96,119700936850,0.98,0.98,119700936850 +한화시스템,272210,20,39000,3,0,0.00,2785841,2634020,188919389,2785841,0.00,105.76,1.47,1.47,111241034825,1.51,1.51,111241034825 +KODEX 200,069500,21,33905,2,585,1.76,3269799,5665232,178500000,3269799,1.76,57.72,1.83,1.83,110700064036,1.83,1.83,110700064036 +에코아이,448280,22,30550,2,1650,5.71,3093330,2822454,9877043,3093330,5.71,109.60,31.32,31.32,99967919850,33.13,33.13,99967919850 +모티브링크,463480,23,15660,2,1760,12.66,6406083,673288,12390358,6406083,12.66,951.46,51.70,51.70,98817936560,50.93,50.93,98817936560 +신신제약,002800,24,7630,2,930,13.88,13100590,9908168,15170500,13100590,13.88,132.22,86.36,86.36,98530198390,85.12,85.12,98530198390 +한국주철관,000970,25,7760,2,810,11.65,12443055,342588,22800500,12443055,11.65,3632.08,54.57,54.57,97370552070,55.03,55.03,97370552070 +동양철관,008970,26,1698,2,63,3.85,54544743,25665104,158844223,54544743,3.85,212.52,34.34,34.34,91960894729,34.10,34.10,91960894729 +계룡건설,013580,27,24950,5,-6350,-20.29,3370766,0,8930907,3370766,-20.29,0.00,37.74,37.74,91225404325,40.94,40.94,91225404325 +신라젠,215600,28,4025,2,855,26.97,23182455,11224023,137367125,23182455,26.97,206.54,16.88,16.88,89147789101,16.12,16.12,89147789101 +SDN,099220,29,1539,5,-130,-7.79,52526905,24044078,56171811,52526905,-7.79,218.46,93.51,93.51,87951307695,101.74,101.74,87951307695 +현대차,005380,30,189600,2,4000,2.16,460089,392723,209416191,460089,2.16,117.15,0.22,0.22,86942248800,0.22,0.22,86942248800 diff --git a/top30/20250423/top30-tv-20250423-144001.csv b/top30/20250423/top30-tv-20250423-144001.csv new file mode 100644 index 000000000000..7581ce6f30f2 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181400,2,7600,4.37,2922071,2008388,728002365,2922071,4.37,145.49,0.40,0.40,524903353750,0.40,0.40,524903353750 +삼성전자,005930,2,55750,2,750,1.36,8171257,9532469,5919637922,8171257,1.36,85.72,0.14,0.14,456113414900,0.14,0.14,456113414900 +포바이포,389140,3,21450,5,-7450,-25.78,14969868,293798,11112735,14969868,-25.78,5095.29,134.71,134.71,380890045600,159.79,159.79,380890045600 +한미반도체,042700,4,84500,2,9600,12.82,3911464,1423345,96614259,3911464,12.82,274.81,4.05,4.05,320742711900,3.93,3.93,320742711900 +KODEX 레버리지,122630,5,15135,2,525,3.59,19092022,11925427,181350000,19092022,3.59,160.10,10.53,10.53,287696681668,10.48,10.48,287696681668 +KODEX 200선물인버스2X,252670,6,2225,5,-85,-3.68,93286292,88590688,464000000,93286292,-3.68,105.30,20.10,20.10,208489716341,20.19,20.19,208489716341 +한화오션,042660,7,80100,2,1100,1.39,2510282,2051026,306413394,2510282,1.39,122.39,0.82,0.82,201830627600,0.82,0.82,201830627600 +대동기어,008830,8,22650,2,750,3.42,7930643,7950884,8987520,7930643,3.42,99.75,88.24,88.24,183284900100,90.04,90.04,183284900100 +대한제당,001790,9,3785,2,230,6.47,45237208,21737988,89696580,45237208,6.47,208.10,50.43,50.43,175230229848,51.61,51.61,175230229848 +KODEX 코스닥150레버리지,233740,10,7185,2,295,4.28,24361940,22697560,273000000,24361940,4.28,107.33,8.92,8.92,172876262084,8.81,8.81,172876262084 +세명전기,017510,11,7070,2,400,6.00,21789379,5872778,15246000,21789379,6.00,371.02,142.92,142.92,171070952105,158.71,158.71,171070952105 +심플랫폼,444530,12,17560,2,3140,21.78,10026987,1211036,6241227,10026987,21.78,827.97,160.66,160.66,163521077230,149.20,149.20,163521077230 +네이처셀,007390,13,31250,5,-2000,-6.02,4893131,3441624,64357156,4893131,-6.02,142.18,7.60,7.60,159707799750,7.94,7.94,159707799750 +HD현대일렉트릭,267260,14,294250,5,-6750,-2.24,519828,706084,36047135,519828,-2.24,73.62,1.44,1.44,156029299250,1.47,1.47,156029299250 +위너스,479960,15,21050,2,3610,20.70,7035412,289394,6851000,7035412,20.70,2431.08,102.69,102.69,144845325475,100.44,100.44,144845325475 +대원전선,006340,16,2900,2,245,9.23,45210070,1746034,74979175,45210070,9.23,2589.30,60.30,60.30,139650346595,64.22,64.22,139650346595 +한화에어로스페이스,012450,17,811000,5,-19000,-2.29,158149,151172,45581161,158149,-2.29,104.62,0.35,0.35,130225133000,0.35,0.35,130225133000 +한국피아이엠,448900,18,17500,2,190,1.10,6764196,1179345,6004457,6764196,1.10,573.56,112.65,112.65,126161569825,120.06,120.06,126161569825 +현대로템,064350,19,111300,5,-5500,-4.71,1093260,958302,109142293,1093260,-4.71,114.08,1.00,1.00,124794412300,1.03,1.03,124794412300 +KODEX 200,069500,20,33920,2,600,1.80,3454596,5665232,178500000,3454596,1.80,60.98,1.94,1.94,116968331934,1.93,1.93,116968331934 +한화시스템,272210,21,39000,3,0,0.00,2814567,2634020,188919389,2814567,0.00,106.85,1.49,1.49,112362373550,1.53,1.53,112362373550 +신신제약,002800,22,7430,2,730,10.90,13891268,9908168,15170500,13891268,10.90,140.20,91.57,91.57,104395785185,92.62,92.62,104395785185 +에코아이,448280,23,30100,2,1200,4.15,3124725,2822454,9877043,3124725,4.15,110.71,31.64,31.64,100918028200,33.94,33.94,100918028200 +한국주철관,000970,24,7530,2,580,8.35,12871684,342588,22800500,12871684,8.35,3757.19,56.45,56.45,100642108665,58.62,58.62,100642108665 +모티브링크,463480,25,15610,2,1710,12.30,6485301,673288,12390358,6485301,12.30,963.23,52.34,52.34,100052994225,51.73,51.73,100052994225 +동양철관,008970,26,1696,2,61,3.73,55109153,25665104,158844223,55109153,3.73,214.72,34.69,34.69,92917648825,34.49,34.49,92917648825 +계룡건설,013580,27,24750,5,-6550,-20.93,3389904,0,8930907,3389904,-20.93,0.00,37.96,37.96,91701413400,41.49,41.49,91701413400 +신라젠,215600,28,4017,2,847,26.72,23735324,11224023,137367125,23735324,26.72,211.47,17.28,17.28,91357093490,16.56,16.56,91357093490 +현대차,005380,29,189400,2,3800,2.05,469936,392723,209416191,469936,2.05,119.66,0.22,0.22,88808863700,0.22,0.22,88808863700 +SDN,099220,30,1549,5,-120,-7.19,52682685,24044078,56171811,52682685,-7.19,219.11,93.79,93.79,88193080435,101.36,101.36,88193080435 diff --git a/top30/20250423/top30-tv-20250423-145001.csv b/top30/20250423/top30-tv-20250423-145001.csv new file mode 100644 index 000000000000..2db4791c234c --- /dev/null +++ b/top30/20250423/top30-tv-20250423-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181200,2,7400,4.26,3043125,2008388,728002365,3043125,4.26,151.52,0.42,0.42,546862551700,0.41,0.41,546862551700 +삼성전자,005930,2,55750,2,750,1.36,8294589,9532469,5919637922,8294589,1.36,87.01,0.14,0.14,462988939000,0.14,0.14,462988939000 +포바이포,389140,3,21550,5,-7350,-25.43,15180911,293798,11112735,15180911,-25.43,5167.13,136.61,136.61,385438864025,160.95,160.95,385438864025 +한미반도체,042700,4,85000,2,10100,13.48,3988338,1423345,96614259,3988338,13.48,280.21,4.13,4.13,327254382700,3.98,3.98,327254382700 +KODEX 레버리지,122630,5,15150,2,540,3.70,19275095,11925427,181350000,19275095,3.70,161.63,10.63,10.63,290469271868,10.57,10.57,290469271868 +KODEX 200선물인버스2X,252670,6,2222,5,-88,-3.81,94590428,88590688,464000000,94590428,-3.81,106.77,20.39,20.39,211388125517,20.50,20.50,211388125517 +한화오션,042660,7,79700,2,700,0.89,2551303,2051026,306413394,2551303,0.89,124.39,0.83,0.83,205109214650,0.84,0.84,205109214650 +대동기어,008830,8,22600,2,700,3.20,7964754,7950884,8987520,7964754,3.20,100.17,88.62,88.62,184056476700,90.62,90.62,184056476700 +심플랫폼,444530,9,16680,2,2260,15.67,11095991,1211036,6241227,11095991,15.67,916.24,177.79,177.79,181773315370,174.61,174.61,181773315370 +KODEX 코스닥150레버리지,233740,10,7195,2,305,4.43,25106734,22697560,273000000,25106734,4.43,110.61,9.20,9.20,178235927024,9.07,9.07,178235927024 +대한제당,001790,11,3740,2,185,5.20,45426284,21737988,89696580,45426284,5.20,208.97,50.64,50.64,175940449745,52.45,52.45,175940449745 +세명전기,017510,12,7020,2,350,5.25,21849283,5872778,15246000,21849283,5.25,372.04,143.31,143.31,171493745645,160.23,160.23,171493745645 +HD현대일렉트릭,267260,13,296000,5,-5000,-1.66,543161,706084,36047135,543161,-1.66,76.93,1.51,1.51,162935274000,1.53,1.53,162935274000 +네이처셀,007390,14,31150,5,-2100,-6.32,4930615,3441624,64357156,4930615,-6.32,143.26,7.66,7.66,160878712525,8.02,8.02,160878712525 +위너스,479960,15,20700,2,3260,18.69,7113717,289394,6851000,7113717,18.69,2458.14,103.83,103.83,146484706100,103.29,103.29,146484706100 +대원전선,006340,16,2895,2,240,9.04,45356914,1746034,74979175,45356914,9.04,2597.71,60.49,60.49,140076421437,64.53,64.53,140076421437 +한화에어로스페이스,012450,17,810000,5,-20000,-2.41,162036,151172,45581161,162036,-2.41,107.19,0.36,0.36,133374448000,0.36,0.36,133374448000 +현대로템,064350,18,111200,5,-5600,-4.79,1145685,958302,109142293,1145685,-4.79,119.55,1.05,1.05,130627037250,1.08,1.08,130627037250 +한국피아이엠,448900,19,17440,2,130,0.75,6815963,1179345,6004457,6815963,0.75,577.94,113.52,113.52,127064065955,121.34,121.34,127064065955 +KODEX 200,069500,20,33932,2,612,1.84,3681305,5665232,178500000,3681305,1.84,64.98,2.06,2.06,124660464335,2.06,2.06,124660464335 +한화시스템,272210,21,38950,5,-50,-0.13,2849942,2634020,188919389,2849942,-0.13,108.20,1.51,1.51,113741419375,1.55,1.55,113741419375 +동양철관,008970,22,1753,2,118,7.22,66415480,25665104,158844223,66415480,7.22,258.78,41.81,41.81,112714156465,40.48,40.48,112714156465 +신신제약,002800,23,7020,2,320,4.78,14647061,9908168,15170500,14647061,4.78,147.83,96.55,96.55,109786027885,103.09,103.09,109786027885 +한국주철관,000970,24,7450,2,500,7.19,13150438,342588,22800500,13150438,7.19,3838.56,57.68,57.68,102719836860,60.47,60.47,102719836860 +에코아이,448280,25,29950,2,1050,3.63,3156861,2822454,9877043,3156861,3.63,111.85,31.96,31.96,101880701300,34.44,34.44,101880701300 +모티브링크,463480,26,15510,2,1610,11.58,6554065,673288,12390358,6554065,11.58,973.44,52.90,52.90,101122999610,52.62,52.62,101122999610 +신라젠,215600,27,3905,2,735,23.19,24675078,11224023,137367125,24675078,23.19,219.84,17.96,17.96,95027715465,17.72,17.72,95027715465 +계룡건설,013580,28,24600,5,-6700,-21.41,3410355,0,8930907,3410355,-21.41,0.00,38.19,38.19,92207534200,41.97,41.97,92207534200 +현대차,005380,29,189600,2,4000,2.16,479377,392723,209416191,479377,2.16,122.06,0.23,0.23,90598635800,0.23,0.23,90598635800 +SDN,099220,30,1554,5,-115,-6.89,52817183,24044078,56171811,52817183,-6.89,219.67,94.03,94.03,88401223541,101.27,101.27,88401223541 diff --git a/top30/20250423/top30-tv-20250423-150002.csv b/top30/20250423/top30-tv-20250423-150002.csv new file mode 100644 index 000000000000..7a8edda36bb7 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181400,2,7600,4.37,3148355,2008388,728002365,3148355,4.37,156.76,0.43,0.43,565947940500,0.43,0.43,565947940500 +삼성전자,005930,2,55700,2,700,1.27,8725232,9532469,5919637922,8725232,1.27,91.53,0.15,0.15,487015264400,0.15,0.15,487015264400 +포바이포,389140,3,20950,5,-7950,-27.51,15570656,293798,11112735,15570656,-27.51,5299.78,140.12,140.12,393683018800,169.10,169.10,393683018800 +한미반도체,042700,4,85800,2,10900,14.55,4159548,1423345,96614259,4159548,14.55,292.24,4.31,4.31,341865905900,4.12,4.12,341865905900 +KODEX 레버리지,122630,5,15145,2,535,3.66,19551389,11925427,181350000,19551389,3.66,163.95,10.78,10.78,294654131703,10.73,10.73,294654131703 +KODEX 200선물인버스2X,252670,6,2222,5,-88,-3.81,95947840,88590688,464000000,95947840,-3.81,108.30,20.68,20.68,214407850208,20.80,20.80,214407850208 +한화오션,042660,7,79800,2,800,1.01,2591831,2051026,306413394,2591831,1.01,126.37,0.85,0.85,208342630400,0.85,0.85,208342630400 +심플랫폼,444530,8,16410,2,1990,13.80,11830405,1211036,6241227,11830405,13.80,976.88,189.55,189.55,194104502765,189.52,189.52,194104502765 +대동기어,008830,9,22600,2,700,3.20,7994114,7950884,8987520,7994114,3.20,100.54,88.95,88.95,184718762450,90.94,90.94,184718762450 +KODEX 코스닥150레버리지,233740,10,7195,2,305,4.43,25648329,22697560,273000000,25648329,4.43,113.00,9.39,9.39,182131746639,9.27,9.27,182131746639 +대한제당,001790,11,3755,2,200,5.63,45597820,21737988,89696580,45597820,5.63,209.76,50.84,50.84,176583350848,52.43,52.43,176583350848 +세명전기,017510,12,7000,2,330,4.95,22040096,5872778,15246000,22040096,4.95,375.29,144.56,144.56,172829153005,161.94,161.94,172829153005 +HD현대일렉트릭,267260,13,296000,5,-5000,-1.66,556697,706084,36047135,556697,-1.66,78.84,1.54,1.54,166947701000,1.56,1.56,166947701000 +네이처셀,007390,14,30900,5,-2350,-7.07,5006182,3441624,64357156,5006182,-7.07,145.46,7.78,7.78,163214823250,8.21,8.21,163214823250 +위너스,479960,15,21700,2,4260,24.43,7297561,289394,6851000,7297561,24.43,2521.67,106.52,106.52,150407247400,101.17,101.17,150407247400 +대원전선,006340,16,2895,2,240,9.04,45527920,1746034,74979175,45527920,9.04,2607.50,60.72,60.72,140570974235,64.76,64.76,140570974235 +한화에어로스페이스,012450,17,807000,5,-23000,-2.77,168564,151172,45581161,168564,-2.77,111.50,0.37,0.37,138659574000,0.38,0.38,138659574000 +현대로템,064350,18,111000,5,-5800,-4.97,1202995,958302,109142293,1202995,-4.97,125.53,1.10,1.10,136994247150,1.13,1.13,136994247150 +KODEX 200,069500,19,33935,2,615,1.85,3771116,5665232,178500000,3771116,1.85,66.57,2.11,2.11,127707685822,2.11,2.11,127707685822 +한국피아이엠,448900,20,17340,2,30,0.17,6852474,1179345,6004457,6852474,0.17,581.04,114.12,114.12,127698708950,122.65,122.65,127698708950 +동양철관,008970,21,1768,2,133,8.13,73357609,25665104,158844223,73357609,8.13,285.83,46.18,46.18,124906407482,44.48,44.48,124906407482 +한화시스템,272210,22,38850,5,-150,-0.38,2902038,2634020,188919389,2902038,-0.38,110.18,1.54,1.54,115769185625,1.58,1.58,115769185625 +신신제약,002800,23,6990,2,290,4.33,14870755,9908168,15170500,14870755,4.33,150.09,98.02,98.02,111358269820,105.01,105.01,111358269820 +한국주철관,000970,24,7260,2,310,4.46,13491342,342588,22800500,13491342,4.46,3938.07,59.17,59.17,105202102120,63.55,63.55,105202102120 +에코아이,448280,25,29950,2,1050,3.63,3182214,2822454,9877043,3182214,3.63,112.75,32.22,32.22,102634995150,34.70,34.70,102634995150 +모티브링크,463480,26,15500,2,1600,11.51,6639081,673288,12390358,6639081,11.51,986.07,53.58,53.58,102436886705,53.34,53.34,102436886705 +신라젠,215600,27,3965,2,795,25.08,25298403,11224023,137367125,25298403,25.08,225.40,18.42,18.42,97492360951,17.90,17.90,97492360951 +현대차,005380,28,189700,2,4100,2.21,496081,392723,209416191,496081,2.21,126.32,0.24,0.24,93766849300,0.24,0.24,93766849300 +계룡건설,013580,29,24600,5,-6700,-21.41,3445883,0,8930907,3445883,-21.41,0.00,38.58,38.58,93082121350,42.37,42.37,93082121350 +기아,000270,30,90300,2,3500,4.03,1019131,558552,397672632,1019131,4.03,182.46,0.26,0.26,90744557600,0.25,0.25,90744557600 diff --git a/top30/20250423/top30-tv-20250423-151002.csv b/top30/20250423/top30-tv-20250423-151002.csv new file mode 100644 index 000000000000..87c57dd0e01b --- /dev/null +++ b/top30/20250423/top30-tv-20250423-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181500,2,7700,4.43,3249007,2008388,728002365,3249007,4.43,161.77,0.45,0.45,584212331500,0.44,0.44,584212331500 +삼성전자,005930,2,55750,2,750,1.36,9044824,9532469,5919637922,9044824,1.36,94.88,0.15,0.15,504842178000,0.15,0.15,504842178000 +포바이포,389140,3,20700,5,-8200,-28.37,16058301,293798,11112735,16058301,-28.37,5465.76,144.50,144.50,403740197175,175.51,175.51,403740197175 +한미반도체,042700,4,85600,2,10700,14.29,4282376,1423345,96614259,4282376,14.29,300.87,4.43,4.43,352372221700,4.26,4.26,352372221700 +KODEX 레버리지,122630,5,15150,2,540,3.70,19956875,11925427,181350000,19956875,3.70,167.35,11.00,11.00,300798096528,10.95,10.95,300798096528 +KODEX 200선물인버스2X,252670,6,2225,5,-85,-3.68,96386665,88590688,464000000,96386665,-3.68,108.80,20.77,20.77,215382847513,20.86,20.86,215382847513 +한화오션,042660,7,79900,2,900,1.14,2615256,2051026,306413394,2615256,1.14,127.51,0.85,0.85,210212490250,0.86,0.86,210212490250 +심플랫폼,444530,8,16440,2,2020,14.01,12489473,1211036,6241227,12489473,14.01,1031.30,200.11,200.11,204918785455,199.71,199.71,204918785455 +KODEX 코스닥150레버리지,233740,9,7180,2,290,4.21,26232312,22697560,273000000,26232312,4.21,115.57,9.61,9.61,186324667055,9.51,9.51,186324667055 +대동기어,008830,10,22650,2,750,3.42,8027356,7950884,8987520,8027356,3.42,100.96,89.32,89.32,185472766250,91.11,91.11,185472766250 +대한제당,001790,11,3775,2,220,6.19,45784414,21737988,89696580,45784414,6.19,210.62,51.04,51.04,177283774442,52.36,52.36,177283774442 +세명전기,017510,12,6980,2,310,4.65,22179583,5872778,15246000,22179583,4.65,377.67,145.48,145.48,173800574515,163.32,163.32,173800574515 +HD현대일렉트릭,267260,13,296500,5,-4500,-1.50,570262,706084,36047135,570262,-1.50,80.76,1.58,1.58,170968247500,1.60,1.60,170968247500 +위너스,479960,14,22650,1,5210,29.87,8031432,289394,6851000,8031432,29.87,2775.26,117.23,117.23,166848796050,107.52,107.52,166848796050 +네이처셀,007390,15,30650,5,-2600,-7.82,5102699,3441624,64357156,5102699,-7.82,148.26,7.93,7.93,166167493475,8.42,8.42,166167493475 +한화에어로스페이스,012450,16,809000,5,-21000,-2.53,175819,151172,45581161,175819,-2.53,116.30,0.39,0.39,144513599000,0.39,0.39,144513599000 +현대로템,064350,17,110900,5,-5900,-5.05,1267217,958302,109142293,1267217,-5.05,132.24,1.16,1.16,144116939400,1.19,1.19,144116939400 +대원전선,006340,18,2890,2,235,8.85,45687829,1746034,74979175,45687829,8.85,2616.66,60.93,60.93,141033188948,65.09,65.09,141033188948 +동양철관,008970,19,1762,2,127,7.77,78597113,25665104,158844223,78597113,7.77,306.24,49.48,49.48,134154931484,47.93,47.93,134154931484 +KODEX 200,069500,20,33935,2,615,1.85,3879196,5665232,178500000,3879196,1.85,68.47,2.17,2.17,131375609667,2.17,2.17,131375609667 +한국피아이엠,448900,21,17320,2,10,0.06,6902513,1179345,6004457,6902513,0.06,585.28,114.96,114.96,128565037245,123.62,123.62,128565037245 +한화시스템,272210,22,38700,5,-300,-0.77,2991312,2634020,188919389,2991312,-0.77,113.56,1.58,1.58,119229204500,1.63,1.63,119229204500 +신신제약,002800,23,6940,2,240,3.58,15146396,9908168,15170500,15146396,3.58,152.87,99.84,99.84,113273382670,107.59,107.59,113273382670 +한국주철관,000970,24,7320,2,370,5.32,13611407,342588,22800500,13611407,5.32,3973.11,59.70,59.70,106078589790,63.56,63.56,106078589790 +모티브링크,463480,25,15570,2,1670,12.01,6786344,673288,12390358,6786344,12.01,1007.94,54.77,54.77,104737567925,54.29,54.29,104737567925 +에코아이,448280,26,30350,2,1450,5.02,3203929,2822454,9877043,3203929,5.02,113.52,32.44,32.44,103288975725,34.46,34.46,103288975725 +신라젠,215600,27,3995,2,825,26.03,25951766,11224023,137367125,25951766,26.03,231.22,18.89,18.89,100097268678,18.24,18.24,100097268678 +현대차,005380,28,189700,2,4100,2.21,515062,392723,209416191,515062,2.21,131.15,0.25,0.25,97370280700,0.25,0.25,97370280700 +계룡건설,013580,29,24350,5,-6950,-22.20,3500347,0,8930907,3500347,-22.20,0.00,39.19,39.19,94413619450,43.42,43.42,94413619450 +기아,000270,30,90300,2,3500,4.03,1056838,558552,397672632,1056838,4.03,189.21,0.27,0.27,94150695750,0.26,0.26,94150695750 diff --git a/top30/20250423/top30-tv-20250423-152002.csv b/top30/20250423/top30-tv-20250423-152002.csv new file mode 100644 index 000000000000..255c6241e4de --- /dev/null +++ b/top30/20250423/top30-tv-20250423-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3406643,2008388,728002365,3406643,4.14,169.62,0.47,0.47,612775144750,0.47,0.47,612775144750 +삼성전자,005930,2,55700,2,700,1.27,9331481,9532469,5919637922,9331481,1.27,97.89,0.16,0.16,520814886250,0.16,0.16,520814886250 +포바이포,389140,3,21050,5,-7850,-27.16,16367438,293798,11112735,16367438,-27.16,5570.98,147.29,147.29,410187133175,175.35,175.35,410187133175 +한미반도체,042700,4,85500,2,10600,14.15,4418125,1423345,96614259,4418125,14.15,310.40,4.57,4.57,363983580400,4.41,4.41,363983580400 +KODEX 레버리지,122630,5,15150,2,540,3.70,20302554,11925427,181350000,20302554,3.70,170.25,11.20,11.20,306033721409,11.14,11.14,306033721409 +KODEX 200선물인버스2X,252670,6,2225,5,-85,-3.68,101070789,88590688,464000000,101070789,-3.68,114.09,21.78,21.78,225800048707,21.87,21.87,225800048707 +심플랫폼,444530,7,17030,2,2610,18.10,13157394,1211036,6241227,13157394,18.10,1086.46,210.81,210.81,216073027845,203.29,203.29,216073027845 +한화오션,042660,8,79900,2,900,1.14,2655919,2051026,306413394,2655919,1.14,129.49,0.87,0.87,213460604050,0.87,0.87,213460604050 +KODEX 코스닥150레버리지,233740,9,7180,2,290,4.21,26736119,22697560,273000000,26736119,4.21,117.79,9.79,9.79,189939460558,9.69,9.69,189939460558 +대동기어,008830,10,22750,2,850,3.88,8097492,7950884,8987520,8097492,3.88,101.84,90.10,90.10,187066311300,91.49,91.49,187066311300 +위너스,479960,11,21950,2,4510,25.86,8706863,289394,6851000,8706863,25.86,3008.65,127.09,127.09,182052881025,121.06,121.06,182052881025 +대한제당,001790,12,3785,2,230,6.47,46287719,21737988,89696580,46287719,6.47,212.93,51.60,51.60,179188376976,52.78,52.78,179188376976 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,584661,706084,36047135,584661,-1.16,82.80,1.62,1.62,175245667250,1.63,1.63,175245667250 +세명전기,017510,14,6990,2,320,4.80,22294901,5872778,15246000,22294901,4.80,379.63,146.23,146.23,174604860685,163.84,163.84,174604860685 +네이처셀,007390,15,30550,5,-2700,-8.12,5153020,3441624,64357156,5153020,-8.12,149.73,8.01,8.01,167705733075,8.53,8.53,167705733075 +현대로템,064350,16,111100,5,-5700,-4.88,1315814,958302,109142293,1315814,-4.88,137.31,1.21,1.21,149509070350,1.23,1.23,149509070350 +한화에어로스페이스,012450,17,814000,5,-16000,-1.93,181931,151172,45581161,181931,-1.93,120.35,0.40,0.40,149475722500,0.40,0.40,149475722500 +대원전선,006340,18,2895,2,240,9.04,45992625,1746034,74979175,45992625,9.04,2634.12,61.34,61.34,141910527740,65.38,65.38,141910527740 +동양철관,008970,19,1753,2,118,7.22,82872270,25665104,158844223,82872270,7.22,322.90,52.17,52.17,141678274193,50.88,50.88,141678274193 +KODEX 200,069500,20,33930,2,610,1.83,3951304,5665232,178500000,3951304,1.83,69.75,2.21,2.21,133822130941,2.21,2.21,133822130941 +한국피아이엠,448900,21,17470,2,160,0.92,6947967,1179345,6004457,6947967,0.92,589.14,115.71,115.71,129358181425,123.32,123.32,129358181425 +한화시스템,272210,22,38800,5,-200,-0.51,3039306,2634020,188919389,3039306,-0.51,115.39,1.61,1.61,121092256075,1.65,1.65,121092256075 +신신제약,002800,23,6940,2,240,3.58,15441713,9908168,15170500,15441713,3.58,155.85,101.79,101.79,115327786985,109.54,109.54,115327786985 +한국주철관,000970,24,7240,2,290,4.17,13748146,342588,22800500,13748146,4.17,4013.03,60.30,60.30,107068635915,64.86,64.86,107068635915 +모티브링크,463480,25,15395,2,1495,10.76,6898817,673288,12390358,6898817,10.76,1024.65,55.68,55.68,106477311035,55.82,55.82,106477311035 +신라젠,215600,26,4115,2,945,29.81,27471073,11224023,137367125,27471073,29.81,244.75,20.00,20.00,106297350736,18.80,18.80,106297350736 +에코아이,448280,27,30100,2,1200,4.15,3227932,2822454,9877043,3227932,4.15,114.37,32.68,32.68,104011588600,34.99,34.99,104011588600 +현대차,005380,28,189600,2,4000,2.16,529223,392723,209416191,529223,2.16,134.76,0.25,0.25,100055231350,0.25,0.25,100055231350 +기아,000270,29,90000,2,3200,3.69,1097322,558552,397672632,1097322,3.69,196.46,0.28,0.28,97801732700,0.27,0.27,97801732700 +계룡건설,013580,30,24250,5,-7050,-22.52,3582673,0,8930907,3582673,-22.52,0.00,40.12,40.12,96410217225,44.52,44.52,96410217225 diff --git a/top30/20250423/top30-tv-20250423-153001.csv b/top30/20250423/top30-tv-20250423-153001.csv new file mode 100644 index 000000000000..255c6241e4de --- /dev/null +++ b/top30/20250423/top30-tv-20250423-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3406643,2008388,728002365,3406643,4.14,169.62,0.47,0.47,612775144750,0.47,0.47,612775144750 +삼성전자,005930,2,55700,2,700,1.27,9331481,9532469,5919637922,9331481,1.27,97.89,0.16,0.16,520814886250,0.16,0.16,520814886250 +포바이포,389140,3,21050,5,-7850,-27.16,16367438,293798,11112735,16367438,-27.16,5570.98,147.29,147.29,410187133175,175.35,175.35,410187133175 +한미반도체,042700,4,85500,2,10600,14.15,4418125,1423345,96614259,4418125,14.15,310.40,4.57,4.57,363983580400,4.41,4.41,363983580400 +KODEX 레버리지,122630,5,15150,2,540,3.70,20302554,11925427,181350000,20302554,3.70,170.25,11.20,11.20,306033721409,11.14,11.14,306033721409 +KODEX 200선물인버스2X,252670,6,2225,5,-85,-3.68,101070789,88590688,464000000,101070789,-3.68,114.09,21.78,21.78,225800048707,21.87,21.87,225800048707 +심플랫폼,444530,7,17030,2,2610,18.10,13157394,1211036,6241227,13157394,18.10,1086.46,210.81,210.81,216073027845,203.29,203.29,216073027845 +한화오션,042660,8,79900,2,900,1.14,2655919,2051026,306413394,2655919,1.14,129.49,0.87,0.87,213460604050,0.87,0.87,213460604050 +KODEX 코스닥150레버리지,233740,9,7180,2,290,4.21,26736119,22697560,273000000,26736119,4.21,117.79,9.79,9.79,189939460558,9.69,9.69,189939460558 +대동기어,008830,10,22750,2,850,3.88,8097492,7950884,8987520,8097492,3.88,101.84,90.10,90.10,187066311300,91.49,91.49,187066311300 +위너스,479960,11,21950,2,4510,25.86,8706863,289394,6851000,8706863,25.86,3008.65,127.09,127.09,182052881025,121.06,121.06,182052881025 +대한제당,001790,12,3785,2,230,6.47,46287719,21737988,89696580,46287719,6.47,212.93,51.60,51.60,179188376976,52.78,52.78,179188376976 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,584661,706084,36047135,584661,-1.16,82.80,1.62,1.62,175245667250,1.63,1.63,175245667250 +세명전기,017510,14,6990,2,320,4.80,22294901,5872778,15246000,22294901,4.80,379.63,146.23,146.23,174604860685,163.84,163.84,174604860685 +네이처셀,007390,15,30550,5,-2700,-8.12,5153020,3441624,64357156,5153020,-8.12,149.73,8.01,8.01,167705733075,8.53,8.53,167705733075 +현대로템,064350,16,111100,5,-5700,-4.88,1315814,958302,109142293,1315814,-4.88,137.31,1.21,1.21,149509070350,1.23,1.23,149509070350 +한화에어로스페이스,012450,17,814000,5,-16000,-1.93,181931,151172,45581161,181931,-1.93,120.35,0.40,0.40,149475722500,0.40,0.40,149475722500 +대원전선,006340,18,2895,2,240,9.04,45992625,1746034,74979175,45992625,9.04,2634.12,61.34,61.34,141910527740,65.38,65.38,141910527740 +동양철관,008970,19,1753,2,118,7.22,82872270,25665104,158844223,82872270,7.22,322.90,52.17,52.17,141678274193,50.88,50.88,141678274193 +KODEX 200,069500,20,33930,2,610,1.83,3951304,5665232,178500000,3951304,1.83,69.75,2.21,2.21,133822130941,2.21,2.21,133822130941 +한국피아이엠,448900,21,17470,2,160,0.92,6947967,1179345,6004457,6947967,0.92,589.14,115.71,115.71,129358181425,123.32,123.32,129358181425 +한화시스템,272210,22,38800,5,-200,-0.51,3039306,2634020,188919389,3039306,-0.51,115.39,1.61,1.61,121092256075,1.65,1.65,121092256075 +신신제약,002800,23,6940,2,240,3.58,15441713,9908168,15170500,15441713,3.58,155.85,101.79,101.79,115327786985,109.54,109.54,115327786985 +한국주철관,000970,24,7240,2,290,4.17,13748146,342588,22800500,13748146,4.17,4013.03,60.30,60.30,107068635915,64.86,64.86,107068635915 +모티브링크,463480,25,15395,2,1495,10.76,6898817,673288,12390358,6898817,10.76,1024.65,55.68,55.68,106477311035,55.82,55.82,106477311035 +신라젠,215600,26,4115,2,945,29.81,27471073,11224023,137367125,27471073,29.81,244.75,20.00,20.00,106297350736,18.80,18.80,106297350736 +에코아이,448280,27,30100,2,1200,4.15,3227932,2822454,9877043,3227932,4.15,114.37,32.68,32.68,104011588600,34.99,34.99,104011588600 +현대차,005380,28,189600,2,4000,2.16,529223,392723,209416191,529223,2.16,134.76,0.25,0.25,100055231350,0.25,0.25,100055231350 +기아,000270,29,90000,2,3200,3.69,1097322,558552,397672632,1097322,3.69,196.46,0.28,0.28,97801732700,0.27,0.27,97801732700 +계룡건설,013580,30,24250,5,-7050,-22.52,3582673,0,8930907,3582673,-22.52,0.00,40.12,40.12,96410217225,44.52,44.52,96410217225 diff --git a/top30/20250423/top30-tv-20250423-154001.csv b/top30/20250423/top30-tv-20250423-154001.csv new file mode 100644 index 000000000000..850533bffd76 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3746232,2008388,728002365,3746232,4.14,186.53,0.51,0.51,674240753750,0.51,0.51,674240753750 +삼성전자,005930,2,55700,2,700,1.27,10822615,9532469,5919637922,10822615,1.27,113.53,0.18,0.18,603871050050,0.18,0.18,603871050050 +포바이포,389140,3,20250,4,-8650,-29.93,16605491,293798,11112735,16605491,-29.93,5652.01,149.43,149.43,415007706425,184.42,184.42,415007706425 +한미반도체,042700,4,85600,2,10700,14.29,4532163,1423345,96614259,4532163,14.29,318.42,4.69,4.69,373745233200,4.52,4.52,373745233200 +KODEX 레버리지,122630,5,15155,2,545,3.73,20552631,11925427,181350000,20552631,3.73,172.34,11.33,11.33,309823638344,11.27,11.27,309823638344 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,102884055,88590688,464000000,102884055,-3.90,116.13,22.17,22.17,229825499227,22.31,22.31,229825499227 +심플랫폼,444530,7,17030,2,2610,18.10,13297012,1211036,6241227,13297012,18.10,1097.99,213.05,213.05,218450722385,205.53,205.53,218450722385 +한화오션,042660,8,79900,2,900,1.14,2700238,2051026,306413394,2700238,1.14,131.65,0.88,0.88,217001692150,0.89,0.89,217001692150 +KODEX 코스닥150레버리지,233740,9,7190,2,300,4.35,27727125,22697560,273000000,27727125,4.35,122.16,10.16,10.16,197064793698,10.04,10.04,197064793698 +대동기어,008830,10,22700,2,800,3.65,8126500,7950884,8987520,8126500,3.65,102.21,90.42,90.42,187724792900,92.01,92.01,187724792900 +위너스,479960,11,21700,2,4260,24.43,8800274,289394,6851000,8800274,24.43,3040.93,128.45,128.45,184079899725,123.82,123.82,184079899725 +대한제당,001790,12,3780,2,225,6.33,46469867,21737988,89696580,46469867,6.33,213.77,51.81,51.81,179876896416,53.05,53.05,179876896416 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,598953,706084,36047135,598953,-1.16,84.83,1.66,1.66,179497537250,1.67,1.67,179497537250 +세명전기,017510,14,7000,2,330,4.95,22374952,5872778,15246000,22374952,4.95,380.99,146.76,146.76,175165217685,164.13,164.13,175165217685 +네이처셀,007390,15,30500,5,-2750,-8.27,5190051,3441624,64357156,5190051,-8.27,150.80,8.06,8.06,168835178575,8.60,8.60,168835178575 +한화에어로스페이스,012450,16,814000,5,-16000,-1.93,190056,151172,45581161,190056,-1.93,125.72,0.42,0.42,156089472500,0.42,0.42,156089472500 +현대로템,064350,17,111500,5,-5300,-4.54,1366102,958302,109142293,1366102,-4.54,142.55,1.25,1.25,155116182350,1.27,1.27,155116182350 +동양철관,008970,18,1756,2,121,7.40,83872326,25665104,158844223,83872326,7.40,326.80,52.80,52.80,143434372529,51.42,51.42,143434372529 +대원전선,006340,19,2870,2,215,8.10,46215698,1746034,74979175,46215698,8.10,2646.90,61.64,61.64,142550747250,66.24,66.24,142550747250 +KODEX 200,069500,20,33920,2,600,1.80,4019932,5665232,178500000,4019932,1.80,70.96,2.25,2.25,136149992701,2.25,2.25,136149992701 +한국피아이엠,448900,21,17410,2,100,0.58,6974829,1179345,6004457,6974829,0.58,591.42,116.16,116.16,129825848845,124.19,124.19,129825848845 +한화시스템,272210,22,38800,5,-200,-0.51,3083168,2634020,188919389,3083168,-0.51,117.05,1.63,1.63,122794101675,1.68,1.68,122794101675 +신신제약,002800,23,7030,2,330,4.93,15547678,9908168,15170500,15547678,4.93,156.92,102.49,102.49,116072720935,108.84,108.84,116072720935 +현대차,005380,24,190000,2,4400,2.37,606986,392723,209416191,606986,2.37,154.56,0.29,0.29,114830201350,0.29,0.29,114830201350 +신라젠,215600,25,4120,1,950,29.97,28120274,11224023,137367125,28120274,29.97,250.54,20.47,20.47,108972058856,19.25,19.25,108972058856 +한국주철관,000970,26,7260,2,310,4.46,13803525,342588,22800500,13803525,4.46,4029.19,60.54,60.54,107470687455,64.92,64.92,107470687455 +모티브링크,463480,27,15350,2,1450,10.43,6942033,673288,12390358,6942033,10.43,1031.06,56.03,56.03,107140676635,56.33,56.33,107140676635 +기아,000270,28,90000,2,3200,3.69,1192643,558552,397672632,1192643,3.69,213.52,0.30,0.30,106380622700,0.30,0.30,106380622700 +에코아이,448280,29,29900,2,1000,3.46,3238569,2822454,9877043,3238569,3.46,114.74,32.79,32.79,104329634900,35.33,35.33,104329634900 +삼성SDI,006400,30,190400,2,13100,7.39,530681,213303,68764530,530681,7.39,248.79,0.77,0.77,98759362400,0.75,0.75,98759362400 diff --git a/top30/20250423/top30-tv-20250423-155001.csv b/top30/20250423/top30-tv-20250423-155001.csv new file mode 100644 index 000000000000..8a8252dbddee --- /dev/null +++ b/top30/20250423/top30-tv-20250423-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3747679,2008388,728002365,3747679,4.14,186.60,0.51,0.51,674502660750,0.51,0.51,674502660750 +삼성전자,005930,2,55700,2,700,1.27,10822761,9532469,5919637922,10822761,1.27,113.54,0.18,0.18,603879182250,0.18,0.18,603879182250 +포바이포,389140,3,20250,4,-8650,-29.93,16616207,293798,11112735,16616207,-29.93,5655.66,149.52,149.52,415224705425,184.52,184.52,415224705425 +한미반도체,042700,4,85600,2,10700,14.29,4533203,1423345,96614259,4533203,14.29,318.49,4.69,4.69,373834257200,4.52,4.52,373834257200 +KODEX 레버리지,122630,5,15155,2,545,3.73,20562428,11925427,181350000,20562428,3.73,172.43,11.34,11.34,309972111879,11.28,11.28,309972111879 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,102966428,88590688,464000000,102966428,-3.90,116.23,22.19,22.19,230008367287,22.33,22.33,230008367287 +심플랫폼,444530,7,17030,2,2610,18.10,13300074,1211036,6241227,13300074,18.10,1098.24,213.10,213.10,218502868245,205.58,205.58,218502868245 +한화오션,042660,8,79900,2,900,1.14,2700317,2051026,306413394,2700317,1.14,131.66,0.88,0.88,217008004250,0.89,0.89,217008004250 +KODEX 코스닥150레버리지,233740,9,7190,2,300,4.35,27742188,22697560,273000000,27742188,4.35,122.23,10.16,10.16,197173096668,10.05,10.05,197173096668 +대동기어,008830,10,22700,2,800,3.65,8127605,7950884,8987520,8127605,3.65,102.22,90.43,90.43,187749876400,92.03,92.03,187749876400 +위너스,479960,11,21700,2,4260,24.43,8802142,289394,6851000,8802142,24.43,3041.58,128.48,128.48,184120435325,123.85,123.85,184120435325 +대한제당,001790,12,3780,2,225,6.33,46474635,21737988,89696580,46474635,6.33,213.79,51.81,51.81,179894919456,53.06,53.06,179894919456 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,598969,706084,36047135,598969,-1.16,84.83,1.66,1.66,179502297250,1.67,1.67,179502297250 +세명전기,017510,14,7000,2,330,4.95,22377922,5872778,15246000,22377922,4.95,381.04,146.78,146.78,175186007685,164.15,164.15,175186007685 +네이처셀,007390,15,30500,5,-2750,-8.27,5190621,3441624,64357156,5190621,-8.27,150.82,8.07,8.07,168852563575,8.60,8.60,168852563575 +한화에어로스페이스,012450,16,814000,5,-16000,-1.93,190083,151172,45581161,190083,-1.93,125.74,0.42,0.42,156111450500,0.42,0.42,156111450500 +현대로템,064350,17,111500,5,-5300,-4.54,1366482,958302,109142293,1366482,-4.54,142.59,1.25,1.25,155158552350,1.27,1.27,155158552350 +동양철관,008970,18,1756,2,121,7.40,84139150,25665104,158844223,84139150,7.40,327.83,52.97,52.97,143902915473,51.59,51.59,143902915473 +대원전선,006340,19,2870,2,215,8.10,46220380,1746034,74979175,46220380,8.10,2647.16,61.64,61.64,142564184590,66.25,66.25,142564184590 +KODEX 200,069500,20,33920,2,600,1.80,4020768,5665232,178500000,4020768,1.80,70.97,2.25,2.25,136178349821,2.25,2.25,136178349821 +한국피아이엠,448900,21,17410,2,100,0.58,6975778,1179345,6004457,6975778,0.58,591.50,116.18,116.18,129842370935,124.21,124.21,129842370935 +한화시스템,272210,22,38800,5,-200,-0.51,3083526,2634020,188919389,3083526,-0.51,117.07,1.63,1.63,122807992075,1.68,1.68,122807992075 +신신제약,002800,23,7030,2,330,4.93,15548581,9908168,15170500,15548581,4.93,156.93,102.49,102.49,116079069025,108.84,108.84,116079069025 +현대차,005380,24,190000,2,4400,2.37,607221,392723,209416191,607221,2.37,154.62,0.29,0.29,114874851350,0.29,0.29,114874851350 +신라젠,215600,25,4120,1,950,29.97,28129276,11224023,137367125,28129276,29.97,250.62,20.48,20.48,109009147096,19.26,19.26,109009147096 +한국주철관,000970,26,7260,2,310,4.46,13805604,342588,22800500,13805604,4.46,4029.80,60.55,60.55,107485780995,64.93,64.93,107485780995 +모티브링크,463480,27,15350,2,1450,10.43,6944838,673288,12390358,6944838,10.43,1031.48,56.05,56.05,107183733385,56.36,56.36,107183733385 +기아,000270,28,90000,2,3200,3.69,1192716,558552,397672632,1192716,3.69,213.54,0.30,0.30,106387192700,0.30,0.30,106387192700 +에코아이,448280,29,29900,2,1000,3.46,3238894,2822454,9877043,3238894,3.46,114.75,32.79,32.79,104339352400,35.33,35.33,104339352400 +삼성SDI,006400,30,190400,2,13100,7.39,532040,213303,68764530,532040,7.39,249.43,0.77,0.77,99018116000,0.76,0.76,99018116000 diff --git a/top30/20250423/top30-tv-20250423-160001.csv b/top30/20250423/top30-tv-20250423-160001.csv new file mode 100644 index 000000000000..668842cb1e96 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3748050,2008388,728002365,3748050,4.14,186.62,0.51,0.51,674569811750,0.51,0.51,674569811750 +삼성전자,005930,2,55700,2,700,1.27,10823402,9532469,5919637922,10823402,1.27,113.54,0.18,0.18,603914885950,0.18,0.18,603914885950 +포바이포,389140,3,20250,4,-8650,-29.93,16619888,293798,11112735,16619888,-29.93,5656.91,149.56,149.56,415299245675,184.55,184.55,415299245675 +한미반도체,042700,4,85600,2,10700,14.29,4533237,1423345,96614259,4533237,14.29,318.49,4.69,4.69,373837167600,4.52,4.52,373837167600 +KODEX 레버리지,122630,5,15155,2,545,3.73,20565993,11925427,181350000,20565993,3.73,172.45,11.34,11.34,310026139454,11.28,11.28,310026139454 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,103011263,88590688,464000000,103011263,-3.90,116.28,22.20,22.20,230107900987,22.34,22.34,230107900987 +심플랫폼,444530,7,17030,2,2610,18.10,13301501,1211036,6241227,13301501,18.10,1098.36,213.12,213.12,218527170055,205.60,205.60,218527170055 +한화오션,042660,8,79900,2,900,1.14,2700319,2051026,306413394,2700319,1.14,131.66,0.88,0.88,217008164050,0.89,0.89,217008164050 +KODEX 코스닥150레버리지,233740,9,7190,2,300,4.35,27748191,22697560,273000000,27748191,4.35,122.25,10.16,10.16,197216258238,10.05,10.05,197216258238 +대동기어,008830,10,22700,2,800,3.65,8130509,7950884,8987520,8130509,3.65,102.26,90.46,90.46,187815797200,92.06,92.06,187815797200 +위너스,479960,11,21700,2,4260,24.43,8803310,289394,6851000,8803310,24.43,3041.98,128.50,128.50,184145780925,123.86,123.86,184145780925 +대한제당,001790,12,3780,2,225,6.33,46494089,21737988,89696580,46494089,6.33,213.88,51.83,51.83,179968455576,53.08,53.08,179968455576 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,599004,706084,36047135,599004,-1.16,84.83,1.66,1.66,179512709750,1.67,1.67,179512709750 +세명전기,017510,14,7000,2,330,4.95,22384483,5872778,15246000,22384483,4.95,381.16,146.82,146.82,175231934685,164.19,164.19,175231934685 +네이처셀,007390,15,30500,5,-2750,-8.27,5190673,3441624,64357156,5190673,-8.27,150.82,8.07,8.07,168854149575,8.60,8.60,168854149575 +한화에어로스페이스,012450,16,814000,5,-16000,-1.93,190109,151172,45581161,190109,-1.93,125.76,0.42,0.42,156132614500,0.42,0.42,156132614500 +현대로템,064350,17,111500,5,-5300,-4.54,1366494,958302,109142293,1366494,-4.54,142.60,1.25,1.25,155159890350,1.28,1.28,155159890350 +동양철관,008970,18,1756,2,121,7.40,84213766,25665104,158844223,84213766,7.40,328.13,53.02,53.02,144033941169,51.64,51.64,144033941169 +대원전선,006340,19,2870,2,215,8.10,46226236,1746034,74979175,46226236,8.10,2647.50,61.65,61.65,142580991310,66.26,66.26,142580991310 +KODEX 200,069500,20,33920,2,600,1.80,4020788,5665232,178500000,4020788,1.80,70.97,2.25,2.25,136179028221,2.25,2.25,136179028221 +한국피아이엠,448900,21,17410,2,100,0.58,6976167,1179345,6004457,6976167,0.58,591.53,116.18,116.18,129849143425,124.21,124.21,129849143425 +한화시스템,272210,22,38800,5,-200,-0.51,3083528,2634020,188919389,3083528,-0.51,117.07,1.63,1.63,122808069675,1.68,1.68,122808069675 +신신제약,002800,23,7030,2,330,4.93,15565740,9908168,15170500,15565740,4.93,157.10,102.61,102.61,116199696795,108.96,108.96,116199696795 +현대차,005380,24,190000,2,4400,2.37,607448,392723,209416191,607448,2.37,154.68,0.29,0.29,114917981350,0.29,0.29,114917981350 +신라젠,215600,25,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +한국주철관,000970,26,7260,2,310,4.46,13806916,342588,22800500,13806916,4.46,4030.18,60.56,60.56,107495306115,64.94,64.94,107495306115 +모티브링크,463480,27,15350,2,1450,10.43,6945405,673288,12390358,6945405,10.43,1031.57,56.05,56.05,107192436835,56.36,56.36,107192436835 +기아,000270,28,90000,2,3200,3.69,1192732,558552,397672632,1192732,3.69,213.54,0.30,0.30,106388632700,0.30,0.30,106388632700 +에코아이,448280,29,29900,2,1000,3.46,3239228,2822454,9877043,3239228,3.46,114.77,32.80,32.80,104349339000,35.33,35.33,104349339000 +삼성SDI,006400,30,190400,2,13100,7.39,532051,213303,68764530,532051,7.39,249.43,0.77,0.77,99020210400,0.76,0.76,99020210400 diff --git a/top30/20250423/top30-tv-20250423-161001.csv b/top30/20250423/top30-tv-20250423-161001.csv new file mode 100644 index 000000000000..95aa9e3fc129 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3748050,2008388,728002365,3748050,4.14,186.62,0.51,0.51,674569811750,0.51,0.51,674569811750 +삼성전자,005930,2,55700,2,700,1.27,10823402,9532469,5919637922,10823402,1.27,113.54,0.18,0.18,603914885950,0.18,0.18,603914885950 +포바이포,389140,3,20250,4,-8650,-29.93,16619888,293798,11112735,16619888,-29.93,5656.91,149.56,149.56,415299245675,184.55,184.55,415299245675 +한미반도체,042700,4,85600,2,10700,14.29,4533237,1423345,96614259,4533237,14.29,318.49,4.69,4.69,373837167600,4.52,4.52,373837167600 +KODEX 레버리지,122630,5,15155,2,545,3.73,20565993,11925427,181350000,20565993,3.73,172.45,11.34,11.34,310026139454,11.28,11.28,310026139454 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,103011263,88590688,464000000,103011263,-3.90,116.28,22.20,22.20,230107900987,22.34,22.34,230107900987 +심플랫폼,444530,7,17030,2,2610,18.10,13320914,1211036,6241227,13320914,18.10,1099.96,213.43,213.43,218851755415,205.90,205.90,218851755415 +한화오션,042660,8,79900,2,900,1.14,2700319,2051026,306413394,2700319,1.14,131.66,0.88,0.88,217008164050,0.89,0.89,217008164050 +KODEX 코스닥150레버리지,233740,9,7190,2,300,4.35,27748191,22697560,273000000,27748191,4.35,122.25,10.16,10.16,197216258238,10.05,10.05,197216258238 +대동기어,008830,10,22700,2,800,3.65,8130509,7950884,8987520,8130509,3.65,102.26,90.46,90.46,187815797200,92.06,92.06,187815797200 +위너스,479960,11,21700,2,4260,24.43,8803310,289394,6851000,8803310,24.43,3041.98,128.50,128.50,184145780925,123.86,123.86,184145780925 +대한제당,001790,12,3780,2,225,6.33,46494089,21737988,89696580,46494089,6.33,213.88,51.83,51.83,179968455576,53.08,53.08,179968455576 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,599004,706084,36047135,599004,-1.16,84.83,1.66,1.66,179512709750,1.67,1.67,179512709750 +세명전기,017510,14,7000,2,330,4.95,22384483,5872778,15246000,22384483,4.95,381.16,146.82,146.82,175231934685,164.19,164.19,175231934685 +네이처셀,007390,15,30500,5,-2750,-8.27,5190673,3441624,64357156,5190673,-8.27,150.82,8.07,8.07,168854149575,8.60,8.60,168854149575 +한화에어로스페이스,012450,16,814000,5,-16000,-1.93,190109,151172,45581161,190109,-1.93,125.76,0.42,0.42,156132614500,0.42,0.42,156132614500 +현대로템,064350,17,111500,5,-5300,-4.54,1366494,958302,109142293,1366494,-4.54,142.60,1.25,1.25,155159890350,1.28,1.28,155159890350 +동양철관,008970,18,1756,2,121,7.40,84213766,25665104,158844223,84213766,7.40,328.13,53.02,53.02,144033941169,51.64,51.64,144033941169 +대원전선,006340,19,2870,2,215,8.10,46226236,1746034,74979175,46226236,8.10,2647.50,61.65,61.65,142580991310,66.26,66.26,142580991310 +KODEX 200,069500,20,33920,2,600,1.80,4020788,5665232,178500000,4020788,1.80,70.97,2.25,2.25,136179028221,2.25,2.25,136179028221 +한국피아이엠,448900,21,17410,2,100,0.58,6976167,1179345,6004457,6976167,0.58,591.53,116.18,116.18,129849143425,124.21,124.21,129849143425 +한화시스템,272210,22,38800,5,-200,-0.51,3083528,2634020,188919389,3083528,-0.51,117.07,1.63,1.63,122808069675,1.68,1.68,122808069675 +신신제약,002800,23,7030,2,330,4.93,15565740,9908168,15170500,15565740,4.93,157.10,102.61,102.61,116199696795,108.96,108.96,116199696795 +현대차,005380,24,190000,2,4400,2.37,607448,392723,209416191,607448,2.37,154.68,0.29,0.29,114917981350,0.29,0.29,114917981350 +신라젠,215600,25,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +한국주철관,000970,26,7260,2,310,4.46,13806916,342588,22800500,13806916,4.46,4030.18,60.56,60.56,107495306115,64.94,64.94,107495306115 +모티브링크,463480,27,15350,2,1450,10.43,6945405,673288,12390358,6945405,10.43,1031.57,56.05,56.05,107192436835,56.36,56.36,107192436835 +기아,000270,28,90000,2,3200,3.69,1192732,558552,397672632,1192732,3.69,213.54,0.30,0.30,106388632700,0.30,0.30,106388632700 +에코아이,448280,29,29900,2,1000,3.46,3239228,2822454,9877043,3239228,3.46,114.77,32.80,32.80,104349339000,35.33,35.33,104349339000 +삼성SDI,006400,30,190400,2,13100,7.39,532051,213303,68764530,532051,7.39,249.43,0.77,0.77,99020210400,0.76,0.76,99020210400 diff --git a/top30/20250423/top30-tv-20250423-162001.csv b/top30/20250423/top30-tv-20250423-162001.csv new file mode 100644 index 000000000000..8792c110d5ad --- /dev/null +++ b/top30/20250423/top30-tv-20250423-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3748050,2008388,728002365,3748050,4.14,186.62,0.51,0.51,674569811750,0.51,0.51,674569811750 +삼성전자,005930,2,55700,2,700,1.27,10823402,9532469,5919637922,10823402,1.27,113.54,0.18,0.18,603914885950,0.18,0.18,603914885950 +포바이포,389140,3,20250,4,-8650,-29.93,16671557,293798,11112735,16671557,-29.93,5674.50,150.02,150.02,416384294675,185.03,185.03,416384294675 +한미반도체,042700,4,85600,2,10700,14.29,4533237,1423345,96614259,4533237,14.29,318.49,4.69,4.69,373837167600,4.52,4.52,373837167600 +KODEX 레버리지,122630,5,15155,2,545,3.73,20582208,11925427,181350000,20582208,3.73,172.59,11.35,11.35,310272121004,11.29,11.29,310272121004 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,103041061,88590688,464000000,103041061,-3.90,116.31,22.21,22.21,230174052547,22.35,22.35,230174052547 +심플랫폼,444530,7,17030,2,2610,18.10,13320914,1211036,6241227,13320914,18.10,1099.96,213.43,213.43,218851755415,205.90,205.90,218851755415 +한화오션,042660,8,79900,2,900,1.14,2700319,2051026,306413394,2700319,1.14,131.66,0.88,0.88,217008164050,0.89,0.89,217008164050 +KODEX 코스닥150레버리지,233740,9,7190,2,300,4.35,27770803,22697560,273000000,27770803,4.35,122.35,10.17,10.17,197378725458,10.06,10.06,197378725458 +대동기어,008830,10,22700,2,800,3.65,8133351,7950884,8987520,8133351,3.65,102.29,90.50,90.50,187880310600,92.09,92.09,187880310600 +위너스,479960,11,21700,2,4260,24.43,8829556,289394,6851000,8829556,24.43,3051.05,128.88,128.88,184703508425,124.24,124.24,184703508425 +대한제당,001790,12,3780,2,225,6.33,46507525,21737988,89696580,46507525,6.33,213.95,51.85,51.85,180018907756,53.09,53.09,180018907756 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,599004,706084,36047135,599004,-1.16,84.83,1.66,1.66,179512709750,1.67,1.67,179512709750 +세명전기,017510,14,7000,2,330,4.95,22389704,5872778,15246000,22389704,4.95,381.25,146.86,146.86,175268064005,164.23,164.23,175268064005 +네이처셀,007390,15,30500,5,-2750,-8.27,5190673,3441624,64357156,5190673,-8.27,150.82,8.07,8.07,168854149575,8.60,8.60,168854149575 +한화에어로스페이스,012450,16,814000,5,-16000,-1.93,190109,151172,45581161,190109,-1.93,125.76,0.42,0.42,156132614500,0.42,0.42,156132614500 +현대로템,064350,17,111500,5,-5300,-4.54,1366494,958302,109142293,1366494,-4.54,142.60,1.25,1.25,155159890350,1.28,1.28,155159890350 +동양철관,008970,18,1756,2,121,7.40,84331276,25665104,158844223,84331276,7.40,328.58,53.09,53.09,144239583669,51.71,51.71,144239583669 +대원전선,006340,19,2870,2,215,8.10,46235144,1746034,74979175,46235144,8.10,2648.01,61.66,61.66,142606557270,66.27,66.27,142606557270 +KODEX 200,069500,20,33920,2,600,1.80,4021174,5665232,178500000,4021174,1.80,70.98,2.25,2.25,136192123271,2.25,2.25,136192123271 +한국피아이엠,448900,21,17410,2,100,0.58,6978695,1179345,6004457,6978695,0.58,591.74,116.23,116.23,129893181185,124.25,124.25,129893181185 +한화시스템,272210,22,38800,5,-200,-0.51,3083528,2634020,188919389,3083528,-0.51,117.07,1.63,1.63,122808069675,1.68,1.68,122808069675 +신신제약,002800,23,7030,2,330,4.93,15577628,9908168,15170500,15577628,4.93,157.22,102.68,102.68,116284101595,109.03,109.03,116284101595 +현대차,005380,24,190000,2,4400,2.37,607448,392723,209416191,607448,2.37,154.68,0.29,0.29,114917981350,0.29,0.29,114917981350 +신라젠,215600,25,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +한국주철관,000970,26,7260,2,310,4.46,13815734,342588,22800500,13815734,4.46,4032.75,60.59,60.59,107559324795,64.98,64.98,107559324795 +모티브링크,463480,27,15350,2,1450,10.43,6953300,673288,12390358,6953300,10.43,1032.74,56.12,56.12,107311414485,56.42,56.42,107311414485 +기아,000270,28,90000,2,3200,3.69,1192732,558552,397672632,1192732,3.69,213.54,0.30,0.30,106388632700,0.30,0.30,106388632700 +에코아이,448280,29,29900,2,1000,3.46,3239786,2822454,9877043,3239786,3.46,114.79,32.80,32.80,104365744200,35.34,35.34,104365744200 +삼성SDI,006400,30,190400,2,13100,7.39,532051,213303,68764530,532051,7.39,249.43,0.77,0.77,99020210400,0.76,0.76,99020210400 diff --git a/top30/20250423/top30-tv-20250423-163001.csv b/top30/20250423/top30-tv-20250423-163001.csv new file mode 100644 index 000000000000..d2867f8d901f --- /dev/null +++ b/top30/20250423/top30-tv-20250423-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3748050,2008388,728002365,3748050,4.14,186.62,0.51,0.51,674569811750,0.51,0.51,674569811750 +삼성전자,005930,2,55700,2,700,1.27,10823402,9532469,5919637922,10823402,1.27,113.54,0.18,0.18,603914885950,0.18,0.18,603914885950 +포바이포,389140,3,20250,4,-8650,-29.93,16688842,293798,11112735,16688842,-29.93,5680.38,150.18,150.18,416742094175,185.19,185.19,416742094175 +한미반도체,042700,4,85600,2,10700,14.29,4533237,1423345,96614259,4533237,14.29,318.49,4.69,4.69,373837167600,4.52,4.52,373837167600 +KODEX 레버리지,122630,5,15155,2,545,3.73,20592380,11925427,181350000,20592380,3.73,172.68,11.36,11.36,310426430244,11.29,11.29,310426430244 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,103078483,88590688,464000000,103078483,-3.90,116.35,22.22,22.22,230257129387,22.35,22.35,230257129387 +심플랫폼,444530,7,17030,2,2610,18.10,13336753,1211036,6241227,13336753,18.10,1101.27,213.69,213.69,219117058665,206.15,206.15,219117058665 +한화오션,042660,8,79900,2,900,1.14,2700319,2051026,306413394,2700319,1.14,131.66,0.88,0.88,217008164050,0.89,0.89,217008164050 +KODEX 코스닥150레버리지,233740,9,7190,2,300,4.35,27791718,22697560,273000000,27791718,4.35,122.44,10.18,10.18,197528999733,10.06,10.06,197528999733 +대동기어,008830,10,22700,2,800,3.65,8134832,7950884,8987520,8134832,3.65,102.31,90.51,90.51,187913855250,92.11,92.11,187913855250 +위너스,479960,11,21700,2,4260,24.43,8841584,289394,6851000,8841584,24.43,3055.21,129.06,129.06,184959704825,124.41,124.41,184959704825 +대한제당,001790,12,3780,2,225,6.33,46529982,21737988,89696580,46529982,6.33,214.05,51.87,51.87,180103009221,53.12,53.12,180103009221 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,599004,706084,36047135,599004,-1.16,84.83,1.66,1.66,179512709750,1.67,1.67,179512709750 +세명전기,017510,14,7000,2,330,4.95,22393371,5872778,15246000,22393371,4.95,381.31,146.88,146.88,175293476315,164.25,164.25,175293476315 +네이처셀,007390,15,30500,5,-2750,-8.27,5190673,3441624,64357156,5190673,-8.27,150.82,8.07,8.07,168854149575,8.60,8.60,168854149575 +한화에어로스페이스,012450,16,814000,5,-16000,-1.93,190109,151172,45581161,190109,-1.93,125.76,0.42,0.42,156132614500,0.42,0.42,156132614500 +현대로템,064350,17,111500,5,-5300,-4.54,1366494,958302,109142293,1366494,-4.54,142.60,1.25,1.25,155159890350,1.28,1.28,155159890350 +동양철관,008970,18,1756,2,121,7.40,84512370,25665104,158844223,84512370,7.40,329.29,53.20,53.20,144559033485,51.83,51.83,144559033485 +대원전선,006340,19,2870,2,215,8.10,46242769,1746034,74979175,46242769,8.10,2648.45,61.67,61.67,142628326645,66.28,66.28,142628326645 +KODEX 200,069500,20,33920,2,600,1.80,4021980,5665232,178500000,4021980,1.80,70.99,2.25,2.25,136219474881,2.25,2.25,136219474881 +한국피아이엠,448900,21,17410,2,100,0.58,6981489,1179345,6004457,6981489,0.58,591.98,116.27,116.27,129942104125,124.30,124.30,129942104125 +한화시스템,272210,22,38800,5,-200,-0.51,3083528,2634020,188919389,3083528,-0.51,117.07,1.63,1.63,122808069675,1.68,1.68,122808069675 +신신제약,002800,23,7030,2,330,4.93,15590802,9908168,15170500,15590802,4.93,157.35,102.77,102.77,116377373515,109.12,109.12,116377373515 +현대차,005380,24,190000,2,4400,2.37,607448,392723,209416191,607448,2.37,154.68,0.29,0.29,114917981350,0.29,0.29,114917981350 +신라젠,215600,25,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +한국주철관,000970,26,7260,2,310,4.46,13818425,342588,22800500,13818425,4.46,4033.54,60.61,60.61,107578834545,64.99,64.99,107578834545 +모티브링크,463480,27,15350,2,1450,10.43,6958103,673288,12390358,6958103,10.43,1033.45,56.16,56.16,107384275995,56.46,56.46,107384275995 +기아,000270,28,90000,2,3200,3.69,1192732,558552,397672632,1192732,3.69,213.54,0.30,0.30,106388632700,0.30,0.30,106388632700 +에코아이,448280,29,29900,2,1000,3.46,3241236,2822454,9877043,3241236,3.46,114.84,32.82,32.82,104408374200,35.35,35.35,104408374200 +삼성SDI,006400,30,190400,2,13100,7.39,532051,213303,68764530,532051,7.39,249.43,0.77,0.77,99020210400,0.76,0.76,99020210400 diff --git a/top30/20250423/top30-tv-20250423-164002.csv b/top30/20250423/top30-tv-20250423-164002.csv new file mode 100644 index 000000000000..9bd34cdc2672 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3748050,2008388,728002365,3748050,4.14,186.62,0.51,0.51,674569811750,0.51,0.51,674569811750 +삼성전자,005930,2,55700,2,700,1.27,10823402,9532469,5919637922,10823402,1.27,113.54,0.18,0.18,603914885950,0.18,0.18,603914885950 +포바이포,389140,3,20250,4,-8650,-29.93,16697002,293798,11112735,16697002,-29.93,5683.16,150.25,150.25,416910598175,185.27,185.27,416910598175 +한미반도체,042700,4,85600,2,10700,14.29,4533237,1423345,96614259,4533237,14.29,318.49,4.69,4.69,373837167600,4.52,4.52,373837167600 +KODEX 레버리지,122630,5,15155,2,545,3.73,20600457,11925427,181350000,20600457,3.73,172.74,11.36,11.36,310548917949,11.30,11.30,310548917949 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,103116149,88590688,464000000,103116149,-3.90,116.40,22.22,22.22,230340747907,22.36,22.36,230340747907 +심플랫폼,444530,7,17030,2,2610,18.10,13363646,1211036,6241227,13363646,18.10,1103.49,214.12,214.12,219563482465,206.57,206.57,219563482465 +한화오션,042660,8,79900,2,900,1.14,2700319,2051026,306413394,2700319,1.14,131.66,0.88,0.88,217008164050,0.89,0.89,217008164050 +KODEX 코스닥150레버리지,233740,9,7190,2,300,4.35,27811762,22697560,273000000,27811762,4.35,122.53,10.19,10.19,197673116093,10.07,10.07,197673116093 +대동기어,008830,10,22700,2,800,3.65,8136519,7950884,8987520,8136519,3.65,102.33,90.53,90.53,187952065800,92.13,92.13,187952065800 +위너스,479960,11,21700,2,4260,24.43,8851787,289394,6851000,8851787,24.43,3058.73,129.20,129.20,185177028725,124.56,124.56,185177028725 +대한제당,001790,12,3780,2,225,6.33,46557384,21737988,89696580,46557384,6.33,214.18,51.91,51.91,180205355691,53.15,53.15,180205355691 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,599004,706084,36047135,599004,-1.16,84.83,1.66,1.66,179512709750,1.67,1.67,179512709750 +세명전기,017510,14,7000,2,330,4.95,22399969,5872778,15246000,22399969,4.95,381.42,146.92,146.92,175339002515,164.30,164.30,175339002515 +네이처셀,007390,15,30500,5,-2750,-8.27,5190673,3441624,64357156,5190673,-8.27,150.82,8.07,8.07,168854149575,8.60,8.60,168854149575 +한화에어로스페이스,012450,16,814000,5,-16000,-1.93,190109,151172,45581161,190109,-1.93,125.76,0.42,0.42,156132614500,0.42,0.42,156132614500 +현대로템,064350,17,111500,5,-5300,-4.54,1366494,958302,109142293,1366494,-4.54,142.60,1.25,1.25,155159890350,1.28,1.28,155159890350 +동양철관,008970,18,1756,2,121,7.40,84756309,25665104,158844223,84756309,7.40,330.24,53.36,53.36,144991049454,51.98,51.98,144991049454 +대원전선,006340,19,2870,2,215,8.10,46252584,1746034,74979175,46252584,8.10,2649.01,61.69,61.69,142656397545,66.29,66.29,142656397545 +KODEX 200,069500,20,33920,2,600,1.80,4022555,5665232,178500000,4022555,1.80,71.00,2.25,2.25,136238987506,2.25,2.25,136238987506 +한국피아이엠,448900,21,17410,2,100,0.58,6982904,1179345,6004457,6982904,0.58,592.10,116.30,116.30,129966795875,124.33,124.33,129966795875 +한화시스템,272210,22,38800,5,-200,-0.51,3083528,2634020,188919389,3083528,-0.51,117.07,1.63,1.63,122808069675,1.68,1.68,122808069675 +신신제약,002800,23,7030,2,330,4.93,15598226,9908168,15170500,15598226,4.93,157.43,102.82,102.82,116429341515,109.17,109.17,116429341515 +현대차,005380,24,190000,2,4400,2.37,607448,392723,209416191,607448,2.37,154.68,0.29,0.29,114917981350,0.29,0.29,114917981350 +신라젠,215600,25,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +한국주철관,000970,26,7260,2,310,4.46,13823530,342588,22800500,13823530,4.46,4035.03,60.63,60.63,107616101045,65.01,65.01,107616101045 +모티브링크,463480,27,15350,2,1450,10.43,6962664,673288,12390358,6962664,10.43,1034.13,56.19,56.19,107454059295,56.50,56.50,107454059295 +기아,000270,28,90000,2,3200,3.69,1192732,558552,397672632,1192732,3.69,213.54,0.30,0.30,106388632700,0.30,0.30,106388632700 +에코아이,448280,29,29900,2,1000,3.46,3242342,2822454,9877043,3242342,3.46,114.88,32.83,32.83,104441001200,35.36,35.36,104441001200 +삼성SDI,006400,30,190400,2,13100,7.39,532051,213303,68764530,532051,7.39,249.43,0.77,0.77,99020210400,0.76,0.76,99020210400 diff --git a/top30/20250423/top30-tv-20250423-165002.csv b/top30/20250423/top30-tv-20250423-165002.csv new file mode 100644 index 000000000000..fb9a86b6e805 --- /dev/null +++ b/top30/20250423/top30-tv-20250423-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,181000,2,7200,4.14,3748050,2008388,728002365,3748050,4.14,186.62,0.51,0.51,674569811750,0.51,0.51,674569811750 +삼성전자,005930,2,55700,2,700,1.27,10823402,9532469,5919637922,10823402,1.27,113.54,0.18,0.18,603914885950,0.18,0.18,603914885950 +포바이포,389140,3,20250,4,-8650,-29.93,16719929,293798,11112735,16719929,-29.93,5690.96,150.46,150.46,417378308975,185.47,185.47,417378308975 +한미반도체,042700,4,85600,2,10700,14.29,4533237,1423345,96614259,4533237,14.29,318.49,4.69,4.69,373837167600,4.52,4.52,373837167600 +KODEX 레버리지,122630,5,15155,2,545,3.73,20613300,11925427,181350000,20613300,3.73,172.85,11.37,11.37,310743682044,11.31,11.31,310743682044 +KODEX 200선물인버스2X,252670,6,2220,5,-90,-3.90,103214853,88590688,464000000,103214853,-3.90,116.51,22.24,22.24,230560364307,22.38,22.38,230560364307 +심플랫폼,444530,7,17030,2,2610,18.10,13383900,1211036,6241227,13383900,18.10,1105.16,214.44,214.44,219897876005,206.89,206.89,219897876005 +한화오션,042660,8,79900,2,900,1.14,2700319,2051026,306413394,2700319,1.14,131.66,0.88,0.88,217008164050,0.89,0.89,217008164050 +KODEX 코스닥150레버리지,233740,9,7190,2,300,4.35,27832485,22697560,273000000,27832485,4.35,122.62,10.20,10.20,197822218078,10.08,10.08,197822218078 +대동기어,008830,10,22700,2,800,3.65,8137536,7950884,8987520,8137536,3.65,102.35,90.54,90.54,187974999150,92.14,92.14,187974999150 +위너스,479960,11,21700,2,4260,24.43,8855481,289394,6851000,8855481,24.43,3060.01,129.26,129.26,185255895625,124.61,124.61,185255895625 +대한제당,001790,12,3780,2,225,6.33,46569066,21737988,89696580,46569066,6.33,214.23,51.92,51.92,180249104781,53.16,53.16,180249104781 +HD현대일렉트릭,267260,13,297500,5,-3500,-1.16,599004,706084,36047135,599004,-1.16,84.83,1.66,1.66,179512709750,1.67,1.67,179512709750 +세명전기,017510,14,7000,2,330,4.95,22403814,5872778,15246000,22403814,4.95,381.49,146.95,146.95,175365533015,164.32,164.32,175365533015 +네이처셀,007390,15,30500,5,-2750,-8.27,5190673,3441624,64357156,5190673,-8.27,150.82,8.07,8.07,168854149575,8.60,8.60,168854149575 +한화에어로스페이스,012450,16,814000,5,-16000,-1.93,190109,151172,45581161,190109,-1.93,125.76,0.42,0.42,156132614500,0.42,0.42,156132614500 +현대로템,064350,17,111500,5,-5300,-4.54,1366494,958302,109142293,1366494,-4.54,142.60,1.25,1.25,155159890350,1.28,1.28,155159890350 +동양철관,008970,18,1756,2,121,7.40,84996558,25665104,158844223,84996558,7.40,331.18,53.51,53.51,145411485204,52.13,52.13,145411485204 +대원전선,006340,19,2870,2,215,8.10,46260893,1746034,74979175,46260893,8.10,2649.48,61.70,61.70,142680202830,66.30,66.30,142680202830 +KODEX 200,069500,20,33920,2,600,1.80,4023319,5665232,178500000,4023319,1.80,71.02,2.25,2.25,136264913846,2.25,2.25,136264913846 +한국피아이엠,448900,21,17410,2,100,0.58,6986436,1179345,6004457,6986436,0.58,592.40,116.35,116.35,130028146715,124.38,124.38,130028146715 +한화시스템,272210,22,38800,5,-200,-0.51,3083528,2634020,188919389,3083528,-0.51,117.07,1.63,1.63,122808069675,1.68,1.68,122808069675 +신신제약,002800,23,7030,2,330,4.93,15613952,9908168,15170500,15613952,4.93,157.59,102.92,102.92,116538008175,109.27,109.27,116538008175 +현대차,005380,24,190000,2,4400,2.37,607448,392723,209416191,607448,2.37,154.68,0.29,0.29,114917981350,0.29,0.29,114917981350 +신라젠,215600,25,4120,1,950,29.97,28138472,11224023,137367125,28138472,29.97,250.70,20.48,20.48,109047034616,19.27,19.27,109047034616 +한국주철관,000970,26,7260,2,310,4.46,13832269,342588,22800500,13832269,4.46,4037.58,60.67,60.67,107679808355,65.05,65.05,107679808355 +모티브링크,463480,27,15350,2,1450,10.43,6964908,673288,12390358,6964908,10.43,1034.46,56.21,56.21,107488325175,56.52,56.52,107488325175 +기아,000270,28,90000,2,3200,3.69,1192732,558552,397672632,1192732,3.69,213.54,0.30,0.30,106388632700,0.30,0.30,106388632700 +에코아이,448280,29,29900,2,1000,3.46,3244206,2822454,9877043,3244206,3.46,114.94,32.85,32.85,104495802800,35.38,35.38,104495802800 +삼성SDI,006400,30,190400,2,13100,7.39,532051,213303,68764530,532051,7.39,249.43,0.77,0.77,99020210400,0.76,0.76,99020210400 diff --git a/top30/20250423/top30-vir-20250423-090001.csv b/top30/20250423/top30-vir-20250423-090001.csv new file mode 100644 index 000000000000..5e68e9e628f4 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 미국S&P500레버리지(합성 H),225040,1,36260,2,2435,7.20,3869,31900,1340000,3869,7.20,12.13,0.29,0.29,140289940,0.29,0.29,140289940 +KODEX 국채선물10년,152380,2,71910,2,75,0.10,257,2216,534000,257,0.10,11.60,0.05,0.05,18480870,0.05,0.05,18480870 +IBKS제22호스팩,448760,3,2210,3,0,0.00,657,8235,4430000,657,0.00,7.98,0.01,0.01,1451970,0.01,0.01,1451970 +라이콤,388790,4,2465,2,45,1.86,5139,70928,30590343,5139,1.86,7.25,0.02,0.02,12769690,0.02,0.02,12769690 +TIGER 국채3년,114820,5,108135,3,0,0.00,51,996,713000,51,0.00,5.12,0.01,0.01,5514885,0.01,0.01,5514885 +패션플랫폼,225590,6,860,3,0,0.00,2440,54849,26636713,2440,0.00,4.45,0.01,0.01,2098400,0.01,0.01,2098400 +서울반도체,046890,7,6470,3,0,0.00,1010,26177,58305400,1010,0.00,3.86,0.00,0.00,6534700,0.00,0.00,6534700 +1Q 미국S&P500,0026S0,8,9385,2,395,4.39,10897,312070,8000000,10897,4.39,3.49,0.14,0.14,102168270,0.14,0.14,102168270 +ACE Fn성장소비주도주,226380,9,6080,2,5,0.08,3,97,900000,3,0.08,3.09,0.00,0.00,18240,0.00,0.00,18240 +삼성 나스닥 100 ETN,Q530120,10,10390,2,465,4.69,20,669,1000000,20,4.69,2.99,0.00,0.00,207800,0.00,0.00,207800 +세림B&G,340440,11,1591,3,0,0.00,125855,4876478,28378364,125855,0.00,2.58,0.44,0.44,200235305,0.44,0.44,200235305 +이오테크닉스,039030,12,117900,2,2900,2.52,1335,55098,12319550,1335,2.52,2.42,0.01,0.01,157970100,0.01,0.01,157970100 +유비온,084440,13,1293,3,0,0.00,1500,63505,19712800,1500,0.00,2.36,0.01,0.01,1939500,0.01,0.01,1939500 +대상홀딩스우,084695,14,20300,3,0,0.00,638,30064,913482,638,0.00,2.12,0.07,0.07,12951400,0.07,0.07,12951400 +KODEX K-신재생에너지액티브,385510,15,16110,3,0,0.00,369,17400,2450000,369,0.00,2.12,0.02,0.02,5944590,0.02,0.02,5944590 +에스에너지,095910,16,2125,3,0,0.00,55716,2761392,19643778,55716,0.00,2.02,0.28,0.28,118396500,0.28,0.28,118396500 +와이솔,122990,17,6840,3,0,0.00,1700,94756,27671533,1700,0.00,1.79,0.01,0.01,11628000,0.01,0.01,11628000 +크리스탈신소재,900250,18,1059,2,17,1.63,26311,1481576,130640004,26311,1.63,1.78,0.02,0.02,27863349,0.02,0.02,27863349 +비트맥스,377030,19,1851,3,0,0.00,4950,308084,37231222,4950,0.00,1.61,0.01,0.01,9162450,0.01,0.01,9162450 +한일철강,002220,20,1965,3,0,0.00,500,31479,26697460,500,0.00,1.59,0.00,0.00,982500,0.00,0.00,982500 +원익IPS,240810,21,22150,2,300,1.37,2894,192986,49083901,2894,1.37,1.50,0.01,0.01,64102100,0.01,0.01,64102100 +자비스,254120,22,1615,3,0,0.00,1120,74858,30754270,1120,0.00,1.50,0.00,0.00,1808800,0.00,0.00,1808800 +에스씨디,042110,23,1446,3,0,0.00,1250,88038,48329564,1250,0.00,1.42,0.00,0.00,1807500,0.00,0.00,1807500 +신라섬유,001000,24,1610,3,0,0.00,2500,177274,24277540,2500,0.00,1.41,0.01,0.01,4025000,0.01,0.01,4025000 +우림피티에스,101170,25,5390,3,0,0.00,5724,411772,13500000,5724,0.00,1.39,0.04,0.04,30852360,0.04,0.04,30852360 +LX하우시스우,108675,26,18010,5,-160,-0.88,2,181,1032330,2,-0.88,1.10,0.00,0.00,36180,0.00,0.00,36180 +유니온,000910,27,5530,3,0,0.00,12817,1182959,15611619,12817,0.00,1.08,0.08,0.08,70878010,0.08,0.08,70878010 +케이디켐,221980,28,10870,3,0,0.00,10,994,4034800,10,0.00,1.01,0.00,0.00,108700,0.00,0.00,108700 +TIGER 미국나스닥100커버드콜(합성),441680,29,10150,2,405,4.16,1988,200458,36850000,1988,4.16,0.99,0.01,0.01,20178200,0.01,0.01,20178200 +스페코,013810,30,3425,3,0,0.00,700,71778,14655470,700,0.00,0.98,0.00,0.00,2397500,0.00,0.00,2397500 diff --git a/top30/20250423/top30-vir-20250423-091001.csv b/top30/20250423/top30-vir-20250423-091001.csv new file mode 100644 index 000000000000..cd503fc8139e --- /dev/null +++ b/top30/20250423/top30-vir-20250423-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10095,2,230,2.33,3965,2,2000000,3965,2.33,9999.99,0.20,0.20,40026585,0.20,0.20,40026585 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10065,2,170,1.72,3976,5,4000000,3976,1.72,9999.99,0.10,0.10,40018435,0.10,0.10,40018435 +삼성 코스닥 150 TR ETN,Q530118,4,8910,2,100,1.14,8954,15,3000000,8954,1.14,9999.99,0.30,0.30,79892075,0.30,0.30,79892075 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8780,5,-115,-1.29,670,4,1000000,670,-1.29,9999.99,0.07,0.07,5864405,0.07,0.07,5864405 +삼성 코스피 200 TR ETN,Q530117,6,10205,2,145,1.44,7848,66,1000000,7848,1.44,9999.99,0.78,0.78,80147550,0.79,0.79,80147550 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,9,7490,2,40,0.54,5326,106,1000000,5326,0.54,5024.53,0.53,0.53,39945000,0.53,0.53,39945000 +RISE 내수주플러스,326230,10,8615,2,45,0.53,1699,73,2920000,1699,0.53,2327.40,0.06,0.06,14636885,0.06,0.06,14636885 +미래반도체,254490,11,13160,2,1740,15.24,417889,20499,14438000,417889,15.24,2038.58,2.89,2.89,5597661355,2.95,2.95,5597661355 +와이제이링크,209640,12,9950,1,2290,29.90,1197068,68511,14221573,1197068,29.90,1747.26,8.42,8.42,11741725200,8.30,8.30,11741725200 +바이오스마트,038460,13,3440,2,310,9.90,510291,41970,26164438,510291,9.90,1215.85,1.95,1.95,1758546879,1.95,1.95,1758546879 +TIGER 코스피중형주,277650,14,14370,2,85,0.60,11,1,250000,11,0.60,1100.00,0.00,0.00,158235,0.00,0.00,158235 +포바이포,389140,15,26650,5,-2250,-7.79,2857047,293798,11112735,2857047,-7.79,972.45,25.71,25.71,83995012175,28.36,28.36,83995012175 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,16,14405,2,370,2.64,1034,113,1000000,1034,2.64,915.04,0.10,0.10,14972245,0.10,0.10,14972245 +KB 인버스 2X 은 선물 ETN(H),Q580027,17,6820,2,75,1.11,4705,567,500000,4705,1.11,829.81,0.94,0.94,32125575,0.94,0.94,32125575 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,18,15985,2,820,5.41,568,70,1000000,568,5.41,811.43,0.06,0.06,9081660,0.06,0.06,9081660 +대원전선우,006345,19,4530,2,840,22.76,153877,18998,2621200,153877,22.76,809.96,5.87,5.87,654480716,5.51,5.51,654480716 +TIMEFOLIO K신재생에너지액티브,404120,20,10980,2,195,1.81,19658,2829,700000,19658,1.81,694.87,2.81,2.81,215903410,2.81,2.81,215903410 +RISE 200선물레버리지,252400,21,13805,2,405,3.02,18995,2937,1200000,18995,3.02,646.75,1.58,1.58,262447932,1.58,1.58,262447932 +KODEX KRX300레버리지,306950,22,11880,2,280,2.41,227,36,1000000,227,2.41,630.56,0.02,0.02,2678050,0.02,0.02,2678050 +KODEX TRF7030,329670,23,17975,2,375,2.13,82930,13592,3500000,82930,2.13,610.14,2.37,2.37,1492242265,2.37,2.37,1492242265 +삼성 인버스 코스피 200 선물 ETN,Q530092,24,11210,5,-175,-1.54,1130,205,1000000,1130,-1.54,551.22,0.11,0.11,12652315,0.11,0.11,12652315 +KODEX 차이나심천ChiNext(합성),256750,25,8560,2,90,1.06,11005,2227,3051000,11005,1.06,494.16,0.36,0.36,93860605,0.36,0.36,93860605 +한투 레버리지 구리 선물 ETN,Q570072,26,23625,2,1330,5.97,268,55,1000000,268,5.97,487.27,0.03,0.03,6331840,0.03,0.03,6331840 +KIWOOM 200,069660,27,33905,2,495,1.48,10619,2209,10500000,10619,1.48,480.72,0.10,0.10,360395650,0.10,0.10,360395650 +비큐AI,148780,28,1641,1,378,29.93,2081195,450665,31445725,2081195,29.93,461.81,6.62,6.62,3269410519,6.34,6.34,3269410519 +TIMEFOLIO 코리아밸류업액티브,495060,29,9210,2,95,1.04,7440,1630,750000,7440,1.04,456.44,0.99,0.99,68386095,0.99,0.99,68386095 +메리츠 레버리지 금 선물 ETN(H),Q610012,30,50745,5,-4670,-8.43,127,29,1000000,127,-8.43,437.93,0.01,0.01,6444615,0.01,0.01,6444615 diff --git a/top30/20250423/top30-vir-20250423-092001.csv b/top30/20250423/top30-vir-20250423-092001.csv new file mode 100644 index 000000000000..bc80da2f02ee --- /dev/null +++ b/top30/20250423/top30-vir-20250423-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10095,2,230,2.33,3965,2,2000000,3965,2.33,9999.99,0.20,0.20,40026585,0.20,0.20,40026585 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10065,2,170,1.72,3976,5,4000000,3976,1.72,9999.99,0.10,0.10,40018435,0.10,0.10,40018435 +삼성 코스닥 150 TR ETN,Q530118,4,8910,2,100,1.14,8954,15,3000000,8954,1.14,9999.99,0.30,0.30,79892075,0.30,0.30,79892075 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8780,5,-115,-1.29,671,4,1000000,671,-1.29,9999.99,0.07,0.07,5873185,0.07,0.07,5873185 +삼성 코스피 200 TR ETN,Q530117,6,10205,2,145,1.44,7848,66,1000000,7848,1.44,9999.99,0.78,0.78,80147550,0.79,0.79,80147550 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,9,7490,2,40,0.54,5326,106,1000000,5326,0.54,5024.53,0.53,0.53,39945000,0.53,0.53,39945000 +대원전선우,006345,10,4795,1,1105,29.95,681587,18998,2621200,681587,29.95,3587.68,26.00,26.00,3151148784,25.07,25.07,3151148784 +미래반도체,254490,11,12730,2,1310,11.47,497655,20499,14438000,497655,11.47,2427.70,3.45,3.45,6630182655,3.61,3.61,6630182655 +RISE 내수주플러스,326230,12,8615,2,45,0.53,1699,73,2920000,1699,0.53,2327.40,0.06,0.06,14636885,0.06,0.06,14636885 +바이오스마트,038460,13,3495,2,365,11.66,949709,41970,26164438,949709,11.66,2262.83,3.63,3.63,3295702369,3.60,3.60,3295702369 +두산퓨얼셀2우B,33626L,14,8100,2,530,7.00,6198,341,2986300,6198,7.00,1817.60,0.21,0.21,48710250,0.20,0.20,48710250 +와이제이링크,209640,15,9950,1,2290,29.90,1222613,68511,14221573,1222613,29.90,1784.55,8.60,8.60,11995897950,8.48,8.48,11995897950 +포바이포,389140,16,25850,5,-3050,-10.55,4274805,293798,11112735,4274805,-10.55,1455.02,38.47,38.47,120916613925,42.09,42.09,120916613925 +지니너스,389030,17,1329,2,129,10.75,240358,18780,33351845,240358,10.75,1279.86,0.72,0.72,314267583,0.71,0.71,314267583 +KODEX KRX300레버리지,306950,18,11905,2,305,2.63,422,36,1000000,422,2.63,1172.22,0.04,0.04,4999525,0.04,0.04,4999525 +TIGER 코스피중형주,277650,19,14370,2,85,0.60,11,1,250000,11,0.60,1100.00,0.00,0.00,158235,0.00,0.00,158235 +비큐AI,148780,20,1558,2,295,23.36,4717282,450665,31445725,4717282,23.36,1046.74,15.00,15.00,7481099317,15.27,15.27,7481099317 +대원전선,006340,21,3215,2,560,21.09,16207335,1746034,74979175,16207335,21.09,928.24,21.62,21.62,49729985138,20.63,20.63,49729985138 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,22,14405,2,370,2.64,1034,113,1000000,1034,2.64,915.04,0.10,0.10,14972245,0.10,0.10,14972245 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,23,15880,2,715,4.71,622,70,1000000,622,4.71,888.57,0.06,0.06,9939945,0.06,0.06,9939945 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,6825,2,80,1.19,5005,567,500000,5005,1.19,882.72,1.00,1.00,34173075,1.00,1.00,34173075 +KBI메탈,024840,25,2035,2,130,6.82,1381716,161454,34909199,1381716,6.82,855.80,3.96,3.96,2798731179,3.94,3.94,2798731179 +제룡산업,147830,26,6600,2,620,10.37,1754026,213902,20000000,1754026,10.37,820.01,8.77,8.77,11672124405,8.84,8.84,11672124405 +HANARO 머니마켓액티브,486830,27,51405,3,0,0.00,1852,240,1398000,1852,0.00,771.67,0.13,0.13,95184190,0.13,0.13,95184190 +TIGER KRX기후변화솔루션,404540,28,9660,2,285,3.04,155,22,550000,155,3.04,704.55,0.03,0.03,1495630,0.03,0.03,1495630 +삼성 인버스 코스피 200 선물 ETN,Q530092,29,11205,5,-180,-1.58,1431,205,1000000,1431,-1.58,698.05,0.14,0.14,16025025,0.14,0.14,16025025 +TIMEFOLIO K신재생에너지액티브,404120,30,10980,2,195,1.81,19658,2829,700000,19658,1.81,694.87,2.81,2.81,215903410,2.81,2.81,215903410 diff --git a/top30/20250423/top30-vir-20250423-093001.csv b/top30/20250423/top30-vir-20250423-093001.csv new file mode 100644 index 000000000000..6fc47e97bc5b --- /dev/null +++ b/top30/20250423/top30-vir-20250423-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3966,2,2000000,3966,1.77,9999.99,0.20,0.20,40036625,0.20,0.20,40036625 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10065,2,170,1.72,3976,5,4000000,3976,1.72,9999.99,0.10,0.10,40018435,0.10,0.10,40018435 +삼성 코스닥 150 TR ETN,Q530118,4,8910,2,100,1.14,8954,15,3000000,8954,1.14,9999.99,0.30,0.30,79892075,0.30,0.30,79892075 +PLUS 심천차이넥스트(합성),256450,5,8300,2,65,0.79,2100,11,500000,2100,0.79,9999.99,0.42,0.42,17429500,0.42,0.42,17429500 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8780,5,-115,-1.29,671,4,1000000,671,-1.29,9999.99,0.07,0.07,5873185,0.07,0.07,5873185 +두산퓨얼셀2우B,33626L,7,8350,2,780,10.30,53958,341,2986300,53958,10.30,9999.99,1.81,1.81,450431600,1.81,1.81,450431600 +삼성 코스피 200 TR ETN,Q530117,8,10195,2,135,1.34,7850,66,1000000,7850,1.34,9999.99,0.78,0.78,80167940,0.79,0.79,80167940 +대원전선우,006345,9,4770,2,1080,29.27,1325832,18998,2621200,1325832,29.27,6978.80,50.58,50.58,6088622488,48.70,48.70,6088622488 +HANARO CD금리액티브(합성),471290,10,104875,2,5,0.00,1007,15,37000,1007,0.00,6713.33,2.72,2.72,105609195,2.72,2.72,105609195 +하나 레버리지 코스닥150 선물 ETN,Q700017,11,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,12,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,13,7490,2,40,0.54,5326,106,1000000,5326,0.54,5024.53,0.53,0.53,39945000,0.53,0.53,39945000 +바이오스마트,038460,14,3805,2,675,21.57,1871911,41970,26164438,1871911,21.57,4460.12,7.15,7.15,6675419348,6.71,6.71,6675419348 +지니너스,389030,15,1547,2,347,28.92,756232,18780,33351845,756232,28.92,4026.79,2.27,2.27,1056545813,2.05,2.05,1056545813 +와이제이링크,209640,16,9420,2,1760,22.98,1998808,68511,14221573,1998808,22.98,2917.50,14.05,14.05,19491515620,14.55,14.55,19491515620 +미래반도체,254490,17,12450,2,1030,9.02,547517,20499,14438000,547517,9.02,2670.95,3.79,3.79,7255896100,4.04,4.04,7255896100 +삼성 레버리지 China A50 선물 ETN(H),Q530023,18,34155,2,210,0.62,1000,38,1000000,1000,0.62,2631.58,0.10,0.10,34155000,0.10,0.10,34155000 +RISE 내수주플러스,326230,19,8615,2,45,0.53,1699,73,2920000,1699,0.53,2327.40,0.06,0.06,14636885,0.06,0.06,14636885 +포바이포,389140,20,26350,5,-2550,-8.82,5150480,293798,11112735,5150480,-8.82,1753.07,46.35,46.35,143808292525,49.11,49.11,143808292525 +범한퓨얼셀,382900,21,16800,2,2180,14.91,1171627,69396,8761000,1171627,14.91,1688.32,13.37,13.37,20228155615,13.74,13.74,20228155615 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,22,15810,2,645,4.25,1122,70,1000000,1122,4.25,1602.86,0.11,0.11,17844945,0.11,0.11,17844945 +비큐AI,148780,23,1413,2,150,11.88,6348140,450665,31445725,6348140,11.88,1408.62,20.19,20.19,9839727440,22.15,22.15,9839727440 +TIGER KRX기후변화솔루션,404540,24,9660,2,285,3.04,305,22,550000,305,3.04,1386.36,0.06,0.06,2944630,0.06,0.06,2944630 +KODEX KRX300레버리지,306950,25,11905,2,305,2.63,422,36,1000000,422,2.63,1172.22,0.04,0.04,4999525,0.04,0.04,4999525 +대원전선,006340,26,3085,2,430,16.20,20408840,1746034,74979175,20408840,16.20,1168.87,27.22,27.22,62739635392,27.12,27.12,62739635392 +TIGER 코스피중형주,277650,27,14370,2,85,0.60,11,1,250000,11,0.60,1100.00,0.00,0.00,158235,0.00,0.00,158235 +KBI메탈,024840,28,2000,2,95,4.99,1670627,161454,34909199,1670627,4.99,1034.74,4.79,4.79,3381535895,4.84,4.84,3381535895 +제룡산업,147830,29,6400,2,420,7.02,2067913,213902,20000000,2067913,7.02,966.76,10.34,10.34,13694863415,10.70,10.70,13694863415 +미래에셋 레버리지 미국 제약 TOP3 ETN,Q520079,30,14405,2,370,2.64,1034,113,1000000,1034,2.64,915.04,0.10,0.10,14972245,0.10,0.10,14972245 diff --git a/top30/20250423/top30-vir-20250423-094000.csv b/top30/20250423/top30-vir-20250423-094000.csv new file mode 100644 index 000000000000..f4e511e0c7d4 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3966,2,2000000,3966,1.77,9999.99,0.20,0.20,40036625,0.20,0.20,40036625 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8910,2,100,1.14,8954,15,3000000,8954,1.14,9999.99,0.30,0.30,79892075,0.30,0.30,79892075 +PLUS 심천차이넥스트(합성),256450,5,8305,2,70,0.85,2600,11,500000,2600,0.85,9999.99,0.52,0.52,21582000,0.52,0.52,21582000 +두산퓨얼셀2우B,33626L,6,8110,2,540,7.13,72509,341,2986300,72509,7.13,9999.99,2.43,2.43,603059100,2.49,2.49,603059100 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,8780,5,-115,-1.29,671,4,1000000,671,-1.29,9999.99,0.07,0.07,5873185,0.07,0.07,5873185 +바이오스마트,038460,8,3895,2,765,24.44,5407395,41970,26164438,5407395,24.44,9999.99,20.67,20.67,20759911321,20.37,20.37,20759911321 +삼성 코스피 200 TR ETN,Q530117,9,10170,2,110,1.09,7851,66,1000000,7851,1.09,9999.99,0.79,0.79,80178110,0.79,0.79,80178110 +지니너스,389030,10,1408,2,208,17.33,1781585,18780,33351845,1781585,17.33,9486.61,5.34,5.34,2577771550,5.49,5.49,2577771550 +대원전선우,006345,11,4700,2,1010,27.37,1774183,18998,2621200,1774183,27.37,9338.79,67.69,67.69,8208468687,66.63,66.63,8208468687 +HANARO CD금리액티브(합성),471290,12,104880,2,10,0.01,1009,15,37000,1009,0.01,6726.67,2.73,2.73,105818955,2.73,2.73,105818955 +하나 레버리지 코스닥150 선물 ETN,Q700017,13,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,14,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,15,7490,2,40,0.54,5329,106,1000000,5329,0.54,5027.36,0.53,0.53,39967470,0.53,0.53,39967470 +와이제이링크,209640,16,9220,2,1560,20.37,2203308,68511,14221573,2203308,20.37,3215.99,15.49,15.49,21386473990,16.31,16.31,21386473990 +미래반도체,254490,17,12310,2,890,7.79,578729,20499,14438000,578729,7.79,2823.21,4.01,4.01,7641815120,4.30,4.30,7641815120 +삼성 레버리지 China A50 선물 ETN(H),Q530023,18,34155,2,210,0.62,1000,38,1000000,1000,0.62,2631.58,0.10,0.10,34155000,0.10,0.10,34155000 +RISE 내수주플러스,326230,19,8615,2,45,0.53,1699,73,2920000,1699,0.53,2327.40,0.06,0.06,14636885,0.06,0.06,14636885 +포바이포,389140,20,24300,5,-4600,-15.92,6403832,293798,11112735,6403832,-15.92,2179.67,57.63,57.63,175133415675,64.85,64.85,175133415675 +범한퓨얼셀,382900,21,16290,2,1670,11.42,1433570,69396,8761000,1433570,11.42,2065.78,16.36,16.36,24608137350,17.24,17.24,24608137350 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,22,15810,2,645,4.25,1122,70,1000000,1122,4.25,1602.86,0.11,0.11,17844945,0.11,0.11,17844945 +대원전선,006340,23,3110,2,455,17.14,27725572,1746034,74979175,27725572,17.14,1587.92,36.98,36.98,86030589236,36.89,36.89,86030589236 +비큐AI,148780,24,1375,2,112,8.87,7075116,450665,31445725,7075116,8.87,1569.93,22.50,22.50,10846717501,25.09,25.09,10846717501 +TIGER KRX기후변화솔루션,404540,25,9605,2,230,2.45,307,22,550000,307,2.45,1395.45,0.06,0.06,2963840,0.06,0.06,2963840 +KIWOOM 200선물인버스,253240,26,5890,5,-45,-0.76,407,33,600000,407,-0.76,1233.33,0.07,0.07,2397225,0.07,0.07,2397225 +KBI메탈,024840,27,2020,2,115,6.04,1985047,161454,34909199,1985047,6.04,1229.48,5.69,5.69,4021996525,5.70,5.70,4021996525 +에스퓨얼셀,288620,28,10480,2,1850,21.44,742816,61186,6979316,742816,21.44,1214.03,10.64,10.64,7905105635,10.81,10.81,7905105635 +케이쓰리아이,431190,29,4735,2,330,7.49,416541,34717,7486442,416541,7.49,1199.82,5.56,5.56,1999048973,5.64,5.64,1999048973 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,30,11125,5,-800,-6.71,285,24,3000000,285,-6.71,1187.50,0.01,0.01,3170615,0.01,0.01,3170615 diff --git a/top30/20250423/top30-vir-20250423-095001.csv b/top30/20250423/top30-vir-20250423-095001.csv new file mode 100644 index 000000000000..abbd59dddc3c --- /dev/null +++ b/top30/20250423/top30-vir-20250423-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3966,2,2000000,3966,1.77,9999.99,0.20,0.20,40036625,0.20,0.20,40036625 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +키움 레버리지 반도체TOP10 ETN,Q760013,5,9835,2,405,4.29,1010,2,1500000,1010,4.29,9999.99,0.07,0.07,9933475,0.07,0.07,9933475 +PLUS 심천차이넥스트(합성),256450,6,8305,2,70,0.85,2601,11,500000,2601,0.85,9999.99,0.52,0.52,21590305,0.52,0.52,21590305 +두산퓨얼셀2우B,33626L,7,7930,2,360,4.76,77398,341,2986300,77398,4.76,9999.99,2.59,2.59,641904550,2.71,2.71,641904550 +바이오스마트,038460,8,4065,1,935,29.87,8260970,41970,26164438,8260970,29.87,9999.99,31.57,31.57,32154922097,30.23,30.23,32154922097 +삼성 인버스 코스닥 150 선물 ETN,Q530094,9,8780,5,-115,-1.29,671,4,1000000,671,-1.29,9999.99,0.07,0.07,5873185,0.07,0.07,5873185 +지니너스,389030,10,1404,2,204,17.00,2239908,18780,33351845,2239908,17.00,9999.99,6.72,6.72,3219593340,6.88,6.88,3219593340 +삼성 코스피 200 TR ETN,Q530117,11,10170,2,110,1.09,7851,66,1000000,7851,1.09,9999.99,0.79,0.79,80178110,0.79,0.79,80178110 +대원전선우,006345,12,4775,2,1085,29.40,1966577,18998,2621200,1966577,29.40,9999.99,75.03,75.03,9119972677,72.87,72.87,9119972677 +HANARO CD금리액티브(합성),471290,13,104880,2,10,0.01,1012,15,37000,1012,0.01,6746.67,2.74,2.74,106133595,2.74,2.74,106133595 +하나 레버리지 코스닥150 선물 ETN,Q700017,14,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,34155,2,210,0.62,2000,38,1000000,2000,0.62,5263.16,0.20,0.20,68310000,0.20,0.20,68310000 +신한 인버스 코스닥 150 선물 ETN,Q500063,16,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,17,7470,2,20,0.27,5330,106,1000000,5330,0.27,5028.30,0.53,0.53,39974940,0.54,0.54,39974940 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,18,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +와이제이링크,209640,19,9340,2,1680,21.93,2296297,68511,14221573,2296297,21.93,3351.72,16.15,16.15,22252739120,16.75,16.75,22252739120 +비엔케이제1호스팩,445360,20,2105,5,-5,-0.24,48560,1585,4310000,48560,-0.24,3063.72,1.13,1.13,102218800,1.13,1.13,102218800 +미래반도체,254490,21,12360,2,940,8.23,597098,20499,14438000,597098,8.23,2912.82,4.14,4.14,7867070110,4.41,4.41,7867070110 +포바이포,389140,22,25400,5,-3500,-12.11,7221294,293798,11112735,7221294,-12.11,2457.91,64.98,64.98,195173459375,69.15,69.15,195173459375 +RISE 내수주플러스,326230,23,8615,2,45,0.53,1699,73,2920000,1699,0.53,2327.40,0.06,0.06,14636885,0.06,0.06,14636885 +범한퓨얼셀,382900,24,16120,2,1500,10.26,1526628,69396,8761000,1526628,10.26,2199.88,17.43,17.43,26116525310,18.49,18.49,26116525310 +신한 WTI원유 선물 ETN(H),Q500015,25,7025,2,165,2.41,12558,665,10000000,12558,2.41,1888.42,0.13,0.13,88188235,0.13,0.13,88188235 +대원전선,006340,26,3200,2,545,20.53,30741002,1746034,74979175,30741002,20.53,1760.62,41.00,41.00,95556221726,39.83,39.83,95556221726 +비큐AI,148780,27,1339,2,76,6.02,7664164,450665,31445725,7664164,6.02,1700.63,24.37,24.37,11640213773,27.65,27.65,11640213773 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,28,15810,2,645,4.25,1122,70,1000000,1122,4.25,1602.86,0.11,0.11,17844945,0.11,0.11,17844945 +한투 인버스 2X 은 선물 ETN,Q570062,29,8410,2,120,1.45,1164,74,1000000,1164,1.45,1572.97,0.12,0.12,9809765,0.12,0.12,9809765 +3S,060310,30,2680,2,420,18.58,18763833,1204453,53059040,18763833,18.58,1557.87,35.36,35.36,49256837373,34.64,34.64,49256837373 diff --git a/top30/20250423/top30-vir-20250423-100001.csv b/top30/20250423/top30-vir-20250423-100001.csv new file mode 100644 index 000000000000..425a902c078b --- /dev/null +++ b/top30/20250423/top30-vir-20250423-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3966,2,2000000,3966,1.77,9999.99,0.20,0.20,40036625,0.20,0.20,40036625 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +키움 레버리지 반도체TOP10 ETN,Q760013,5,9835,2,405,4.29,1010,2,1500000,1010,4.29,9999.99,0.07,0.07,9933475,0.07,0.07,9933475 +PLUS 심천차이넥스트(합성),256450,6,8305,2,70,0.85,2601,11,500000,2601,0.85,9999.99,0.52,0.52,21590305,0.52,0.52,21590305 +두산퓨얼셀2우B,33626L,7,8030,2,460,6.08,80426,341,2986300,80426,6.08,9999.99,2.69,2.69,665915250,2.78,2.78,665915250 +바이오스마트,038460,8,4030,2,900,28.75,8992780,41970,26164438,8992780,28.75,9999.99,34.37,34.37,35115482837,33.30,33.30,35115482837 +삼성 인버스 코스닥 150 선물 ETN,Q530094,9,8780,5,-115,-1.29,671,4,1000000,671,-1.29,9999.99,0.07,0.07,5873185,0.07,0.07,5873185 +지니너스,389030,10,1326,2,126,10.50,2364474,18780,33351845,2364474,10.50,9999.99,7.09,7.09,3390851764,7.67,7.67,3390851764 +삼성 코스피 200 TR ETN,Q530117,11,10170,2,110,1.09,7851,66,1000000,7851,1.09,9999.99,0.79,0.79,80178110,0.79,0.79,80178110 +대원전선우,006345,12,4725,2,1035,28.05,2224248,18998,2621200,2224248,28.05,9999.99,84.86,84.86,10350222307,83.57,83.57,10350222307 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,34155,2,210,0.62,4000,38,1000000,4000,0.62,9999.99,0.40,0.40,136620000,0.40,0.40,136620000 +HANARO CD금리액티브(합성),471290,14,104880,2,10,0.01,1013,15,37000,1013,0.01,6753.33,2.74,2.74,106238475,2.74,2.74,106238475 +하나 레버리지 코스닥150 선물 ETN,Q700017,15,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,16,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,17,7470,2,20,0.27,5330,106,1000000,5330,0.27,5028.30,0.53,0.53,39974940,0.54,0.54,39974940 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,18,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +와이제이링크,209640,19,9610,2,1950,25.46,2529410,68511,14221573,2529410,25.46,3691.98,17.79,17.79,24475018715,17.91,17.91,24475018715 +RISE 미국S&P500엔화노출(합성 H),0005C0,20,9820,2,230,2.40,2120,63,1000000,2120,2.40,3365.08,0.21,0.21,20818080,0.21,0.21,20818080 +비엔케이제1호스팩,445360,21,2105,5,-5,-0.24,48575,1585,4310000,48575,-0.24,3064.67,1.13,1.13,102250375,1.13,1.13,102250375 +미래반도체,254490,22,12390,2,970,8.49,607532,20499,14438000,607532,8.49,2963.72,4.21,4.21,7996435580,4.47,4.47,7996435580 +포바이포,389140,23,25950,5,-2950,-10.21,7872250,293798,11112735,7872250,-10.21,2679.48,70.84,70.84,211958972375,73.50,73.50,211958972375 +KBI메탈,024840,24,2170,2,265,13.91,4051865,161454,34909199,4051865,13.91,2509.61,11.61,11.61,8369356591,11.05,11.05,8369356591 +RISE 내수주플러스,326230,25,8615,2,45,0.53,1699,73,2920000,1699,0.53,2327.40,0.06,0.06,14636885,0.06,0.06,14636885 +범한퓨얼셀,382900,26,15800,2,1180,8.07,1601684,69396,8761000,1601684,8.07,2308.04,18.28,18.28,27312552660,19.73,19.73,27312552660 +대원전선,006340,27,3125,2,470,17.70,33279927,1746034,74979175,33279927,17.70,1906.03,44.39,44.39,103603424859,44.22,44.22,103603424859 +신한 WTI원유 선물 ETN(H),Q500015,28,7025,2,165,2.41,12558,665,10000000,12558,2.41,1888.42,0.13,0.13,88188235,0.13,0.13,88188235 +3S,060310,29,2595,2,335,14.82,21617712,1204453,53059040,21617712,14.82,1794.82,40.74,40.74,56812209443,41.26,41.26,56812209443 +제룡산업,147830,30,6530,2,550,9.20,3793002,213902,20000000,3793002,9.20,1773.24,18.97,18.97,25249821220,19.33,19.33,25249821220 diff --git a/top30/20250423/top30-vir-20250423-101001.csv b/top30/20250423/top30-vir-20250423-101001.csv new file mode 100644 index 000000000000..e76c96bb7820 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3966,2,2000000,3966,1.77,9999.99,0.20,0.20,40036625,0.20,0.20,40036625 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +키움 레버리지 반도체TOP10 ETN,Q760013,5,9835,2,405,4.29,1010,2,1500000,1010,4.29,9999.99,0.07,0.07,9933475,0.07,0.07,9933475 +두산퓨얼셀2우B,33626L,6,7940,2,370,4.89,81849,341,2986300,81849,4.89,9999.99,2.74,2.74,677174980,2.86,2.86,677174980 +PLUS 심천차이넥스트(합성),256450,7,8305,2,70,0.85,2601,11,500000,2601,0.85,9999.99,0.52,0.52,21590305,0.52,0.52,21590305 +바이오스마트,038460,8,4065,1,935,29.87,9579196,41970,26164438,9579196,29.87,9999.99,36.61,36.61,37494434043,35.25,35.25,37494434043 +교보16호스팩,482520,9,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,10,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +삼성 레버리지 China A50 선물 ETN(H),Q530023,11,34190,2,245,0.72,6042,38,1000000,6042,0.72,9999.99,0.60,0.60,206400365,0.60,0.60,206400365 +지니너스,389030,12,1394,2,194,16.17,2427390,18780,33351845,2427390,16.17,9999.99,7.28,7.28,3476528544,7.48,7.48,3476528544 +대원전선우,006345,13,4690,2,1000,27.10,2378832,18998,2621200,2378832,27.10,9999.99,90.75,90.75,11075318784,90.09,90.09,11075318784 +한투 인버스 2X 구리 선물 ETN,Q570073,14,13630,5,-810,-5.61,5062,41,1000000,5062,-5.61,9999.99,0.51,0.51,69119235,0.51,0.51,69119235 +삼성 코스피 200 TR ETN,Q530117,15,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO CD금리액티브(합성),471290,16,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,18,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,19,7470,2,20,0.27,5330,106,1000000,5330,0.27,5028.30,0.53,0.53,39974940,0.54,0.54,39974940 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,20,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +미래에셋비전스팩6호,478440,21,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 +와이제이링크,209640,22,9470,2,1810,23.63,2647850,68511,14221573,2647850,23.63,3864.85,18.62,18.62,25602381240,19.01,19.01,25602381240 +에스케이증권제11호스팩,472230,23,2040,2,10,0.49,2055,59,4155000,2055,0.49,3483.05,0.05,0.05,4190755,0.05,0.05,4190755 +KBI메탈,024840,24,2035,2,130,6.82,5526391,161454,34909199,5526391,6.82,3422.89,15.83,15.83,11449875976,16.12,16.12,11449875976 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,9820,2,230,2.40,2120,63,1000000,2120,2.40,3365.08,0.21,0.21,20818080,0.21,0.21,20818080 +비엔케이제1호스팩,445360,26,2105,5,-5,-0.24,48697,1585,4310000,48697,-0.24,3072.37,1.13,1.13,102507195,1.13,1.13,102507195 +미래반도체,254490,27,12280,2,860,7.53,615495,20499,14438000,615495,7.53,3002.56,4.26,4.26,8094475660,4.57,4.57,8094475660 +포바이포,389140,28,24900,5,-4000,-13.84,8195222,293798,11112735,8195222,-13.84,2789.41,73.75,73.75,220158225125,79.56,79.56,220158225125 +범한퓨얼셀,382900,29,15930,2,1310,8.96,1652150,69396,8761000,1652150,8.96,2380.76,18.86,18.86,28118501565,20.15,20.15,28118501565 +RISE 내수주플러스,326230,30,8615,2,45,0.53,1699,73,2920000,1699,0.53,2327.40,0.06,0.06,14636885,0.06,0.06,14636885 diff --git a/top30/20250423/top30-vir-20250423-102000.csv b/top30/20250423/top30-vir-20250423-102000.csv new file mode 100644 index 000000000000..c2fefb187334 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3966,2,2000000,3966,1.77,9999.99,0.20,0.20,40036625,0.20,0.20,40036625 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +키움 레버리지 반도체TOP10 ETN,Q760013,5,9835,2,405,4.29,1010,2,1500000,1010,4.29,9999.99,0.07,0.07,9933475,0.07,0.07,9933475 +두산퓨얼셀2우B,33626L,6,8000,2,430,5.68,85030,341,2986300,85030,5.68,9999.99,2.85,2.85,702919320,2.94,2.94,702919320 +PLUS 심천차이넥스트(합성),256450,7,8315,2,80,0.97,2602,11,500000,2602,0.97,9999.99,0.52,0.52,21598620,0.52,0.52,21598620 +바이오스마트,038460,8,4065,1,935,29.87,9638800,41970,26164438,9638800,29.87,9999.99,36.84,36.84,37736724303,35.48,35.48,37736724303 +삼성 레버리지 China A50 선물 ETN(H),Q530023,9,34310,2,365,1.08,6842,38,1000000,6842,1.08,9999.99,0.68,0.68,233863365,0.68,0.68,233863365 +교보16호스팩,482520,10,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,12,1385,2,185,15.42,2484527,18780,33351845,2484527,15.42,9999.99,7.45,7.45,3555796421,7.70,7.70,3555796421 +대원전선우,006345,13,4625,2,935,25.34,2501169,18998,2621200,2501169,25.34,9999.99,95.42,95.42,11644375130,96.05,96.05,11644375130 +한투 인버스 2X 구리 선물 ETN,Q570073,14,13630,5,-810,-5.61,5062,41,1000000,5062,-5.61,9999.99,0.51,0.51,69119235,0.51,0.51,69119235 +삼성 코스피 200 TR ETN,Q530117,15,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO CD금리액티브(합성),471290,16,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,17,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,18,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,19,7470,2,20,0.27,5330,106,1000000,5330,0.27,5028.30,0.53,0.53,39974940,0.54,0.54,39974940 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,20,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +미래에셋비전스팩6호,478440,21,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 +와이제이링크,209640,22,9440,2,1780,23.24,2708737,68511,14221573,2708737,23.24,3953.73,19.05,19.05,26179504205,19.50,19.50,26179504205 +KBI메탈,024840,23,2010,2,105,5.51,5823768,161454,34909199,5823768,5.51,3607.08,16.68,16.68,12049437865,17.17,17.17,12049437865 +에스케이증권제11호스팩,472230,24,2040,2,10,0.49,2055,59,4155000,2055,0.49,3483.05,0.05,0.05,4190755,0.05,0.05,4190755 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,9840,2,250,2.61,2122,63,1000000,2122,2.61,3368.25,0.21,0.21,20837760,0.21,0.21,20837760 +비엔케이제1호스팩,445360,26,2105,5,-5,-0.24,48817,1585,4310000,48817,-0.24,3079.94,1.13,1.13,102759795,1.13,1.13,102759795 +미래반도체,254490,27,12250,2,830,7.27,621862,20499,14438000,621862,7.27,3033.62,4.31,4.31,8172374090,4.62,4.62,8172374090 +포바이포,389140,28,24550,5,-4350,-15.05,8767968,293798,11112735,8767968,-15.05,2984.35,78.90,78.90,233997740300,85.77,85.77,233997740300 +범한퓨얼셀,382900,29,16670,2,2050,14.02,1826021,69396,8761000,1826021,14.02,2631.31,20.84,20.84,30983439970,21.21,21.21,30983439970 +RISE 내수주플러스,326230,30,8615,2,45,0.53,1699,73,2920000,1699,0.53,2327.40,0.06,0.06,14636885,0.06,0.06,14636885 diff --git a/top30/20250423/top30-vir-20250423-103000.csv b/top30/20250423/top30-vir-20250423-103000.csv new file mode 100644 index 000000000000..8a889f1f6177 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3966,2,2000000,3966,1.77,9999.99,0.20,0.20,40036625,0.20,0.20,40036625 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +키움 레버리지 반도체TOP10 ETN,Q760013,5,9935,2,505,5.36,1035,2,1500000,1035,5.36,9999.99,0.07,0.07,10181850,0.07,0.07,10181850 +TIGER 한중전기차(합성),449680,6,7695,2,90,1.18,3002,8,850000,3002,1.18,9999.99,0.35,0.35,23100345,0.35,0.35,23100345 +PLUS 심천차이넥스트(합성),256450,7,8400,2,165,2.00,3703,11,500000,3703,2.00,9999.99,0.74,0.74,30742520,0.73,0.73,30742520 +두산퓨얼셀2우B,33626L,8,8110,2,540,7.13,90813,341,2986300,90813,7.13,9999.99,3.04,3.04,750772370,3.10,3.10,750772370 +바이오스마트,038460,9,4065,1,935,29.87,9645493,41970,26164438,9645493,29.87,9999.99,36.86,36.86,37763931348,35.51,35.51,37763931348 +삼성 레버리지 China A50 선물 ETN(H),Q530023,10,34080,2,135,0.40,7642,38,1000000,7642,0.40,9999.99,0.76,0.76,261158365,0.77,0.77,261158365 +교보16호스팩,482520,11,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +대원전선우,006345,13,4677,2,987,26.75,2593529,18998,2621200,2593529,26.75,9999.99,98.94,98.94,12073037242,98.48,98.48,12073037242 +지니너스,389030,14,1385,2,185,15.42,2503933,18780,33351845,2503933,15.42,9999.99,7.51,7.51,3582757085,7.76,7.76,3582757085 +한투 인버스 2X 구리 선물 ETN,Q570073,15,13630,5,-810,-5.61,5062,41,1000000,5062,-5.61,9999.99,0.51,0.51,69119235,0.51,0.51,69119235 +삼성 코스피 200 TR ETN,Q530117,16,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO CD금리액티브(합성),471290,17,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,18,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,19,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,20,7470,2,20,0.27,5330,106,1000000,5330,0.27,5028.30,0.53,0.53,39974940,0.54,0.54,39974940 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,21,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +미래에셋비전스팩6호,478440,22,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 +와이제이링크,209640,23,9420,2,1760,22.98,2737517,68511,14221573,2737517,22.98,3995.73,19.25,19.25,26451298435,19.74,19.74,26451298435 +옵트론텍,082210,24,1825,1,421,29.99,1114938,29277,33192374,1114938,29.99,3808.24,3.36,3.36,1992885292,3.29,3.29,1992885292 +KBI메탈,024840,25,2017,2,112,5.88,5929323,161454,34909199,5929323,5.88,3672.45,16.98,16.98,12262073966,17.41,17.41,12262073966 +에스케이증권제11호스팩,472230,26,2040,2,10,0.49,2055,59,4155000,2055,0.49,3483.05,0.05,0.05,4190755,0.05,0.05,4190755 +RISE 미국S&P500엔화노출(합성 H),0005C0,27,9840,2,250,2.61,2122,63,1000000,2122,2.61,3368.25,0.21,0.21,20837760,0.21,0.21,20837760 +포바이포,389140,28,24750,5,-4150,-14.36,9074142,293798,11112735,9074142,-14.36,3088.56,81.66,81.66,241594289575,87.84,87.84,241594289575 +비엔케이제1호스팩,445360,29,2105,5,-5,-0.24,48945,1585,4310000,48945,-0.24,3088.01,1.14,1.14,103029235,1.14,1.14,103029235 +범한퓨얼셀,382900,30,16500,2,1880,12.86,2122683,69396,8761000,2122683,12.86,3058.80,24.23,24.23,36008499630,24.91,24.91,36008499630 diff --git a/top30/20250423/top30-vir-20250423-104001.csv b/top30/20250423/top30-vir-20250423-104001.csv new file mode 100644 index 000000000000..22b93a4f433e --- /dev/null +++ b/top30/20250423/top30-vir-20250423-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,5,8330,2,95,1.15,5703,11,500000,5703,1.15,9999.99,1.14,1.14,47402520,1.14,1.14,47402520 +키움 레버리지 반도체TOP10 ETN,Q760013,6,9935,2,505,5.36,1035,2,1500000,1035,5.36,9999.99,0.07,0.07,10181850,0.07,0.07,10181850 +TIGER 한중전기차(합성),449680,7,7695,2,90,1.18,3002,8,850000,3002,1.18,9999.99,0.35,0.35,23100345,0.35,0.35,23100345 +두산퓨얼셀2우B,33626L,8,8030,2,460,6.08,93016,341,2986300,93016,6.08,9999.99,3.11,3.11,768531960,3.20,3.20,768531960 +삼성 레버리지 China A50 선물 ETN(H),Q530023,9,33765,5,-180,-0.53,8820,38,1000000,8820,-0.53,9999.99,0.88,0.88,301046885,0.89,0.89,301046885 +바이오스마트,038460,10,4065,1,935,29.87,9668500,41970,26164438,9668500,29.87,9999.99,36.95,36.95,37857454803,35.59,35.59,37857454803 +교보16호스팩,482520,11,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +대원전선우,006345,13,4635,2,945,25.61,2688004,18998,2621200,2688004,25.61,9999.99,102.55,102.55,12515885206,103.02,103.02,12515885206 +지니너스,389030,14,1371,2,171,14.25,2554874,18780,33351845,2554874,14.25,9999.99,7.66,7.66,3652680488,7.99,7.99,3652680488 +한투 인버스 2X 구리 선물 ETN,Q570073,15,13630,5,-810,-5.61,5062,41,1000000,5062,-5.61,9999.99,0.51,0.51,69119235,0.51,0.51,69119235 +삼성 코스피 200 TR ETN,Q530117,16,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO CD금리액티브(합성),471290,17,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,18,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,19,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,20,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,21,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +옵트론텍,082210,22,1825,1,421,29.99,1214593,29277,33192374,1214593,29.99,4148.62,3.66,3.66,2174755667,3.59,3.59,2174755667 +와이제이링크,209640,23,9430,2,1770,23.11,2761392,68511,14221573,2761392,23.11,4030.58,19.42,19.42,26676242895,19.89,19.89,26676242895 +미래에셋비전스팩6호,478440,24,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 +KBI메탈,024840,25,2015,2,110,5.77,6037060,161454,34909199,6037060,5.77,3739.18,17.29,17.29,12480047167,17.74,17.74,12480047167 +삼성 항셍테크 ETN(H) B,Q530121,26,13500,2,275,2.08,1001,28,1000000,1001,2.08,3575.00,0.10,0.10,13513500,0.10,0.10,13513500 +에스케이증권제11호스팩,472230,27,2040,2,10,0.49,2055,59,4155000,2055,0.49,3483.05,0.05,0.05,4190755,0.05,0.05,4190755 +RISE 미국S&P500엔화노출(합성 H),0005C0,28,9840,2,250,2.61,2129,63,1000000,2129,2.61,3379.37,0.21,0.21,20906640,0.21,0.21,20906640 +범한퓨얼셀,382900,29,16350,2,1730,11.83,2234163,69396,8761000,2234163,11.83,3219.44,25.50,25.50,37838195745,26.42,26.42,37838195745 +포바이포,389140,30,24400,5,-4500,-15.57,9291408,293798,11112735,9291408,-15.57,3162.52,83.61,83.61,246865685000,91.04,91.04,246865685000 diff --git a/top30/20250423/top30-vir-20250423-105001.csv b/top30/20250423/top30-vir-20250423-105001.csv new file mode 100644 index 000000000000..44aad5983cd6 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8550,2,45,0.53,9309,6,2000000,9309,0.53,9999.99,0.47,0.47,79963740,0.47,0.47,79963740 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,5,8365,2,130,1.58,5803,11,500000,5803,1.58,9999.99,1.16,1.16,48239020,1.15,1.15,48239020 +키움 레버리지 반도체TOP10 ETN,Q760013,6,9935,2,505,5.36,1035,2,1500000,1035,5.36,9999.99,0.07,0.07,10181850,0.07,0.07,10181850 +TIGER 한중전기차(합성),449680,7,7695,2,90,1.18,3002,8,850000,3002,1.18,9999.99,0.35,0.35,23100345,0.35,0.35,23100345 +두산퓨얼셀2우B,33626L,8,7960,2,390,5.15,94535,341,2986300,94535,5.15,9999.99,3.17,3.17,780691980,3.28,3.28,780691980 +삼성 레버리지 China A50 선물 ETN(H),Q530023,9,33715,5,-230,-0.68,8920,38,1000000,8920,-0.68,9999.99,0.89,0.89,304418385,0.90,0.90,304418385 +바이오스마트,038460,10,4065,1,935,29.87,9672763,41970,26164438,9672763,29.87,9999.99,36.97,36.97,37874783898,35.61,35.61,37874783898 +교보16호스팩,482520,11,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +대원전선우,006345,13,4650,2,960,26.02,2726811,18998,2621200,2726811,26.02,9999.99,104.03,104.03,12696749801,104.17,104.17,12696749801 +지니너스,389030,14,1333,2,133,11.08,2599292,18780,33351845,2599292,11.08,9999.99,7.79,7.79,3712651294,8.35,8.35,3712651294 +한투 인버스 2X 구리 선물 ETN,Q570073,15,13630,5,-810,-5.61,5062,41,1000000,5062,-5.61,9999.99,0.51,0.51,69119235,0.51,0.51,69119235 +삼성 코스피 200 TR ETN,Q530117,16,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO CD금리액티브(합성),471290,17,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,18,23735,2,635,2.75,1687,27,1000000,1687,2.75,6248.15,0.17,0.17,40041030,0.17,0.17,40041030 +신한 인버스 코스닥 150 선물 ETN,Q500063,19,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIGER 코리아테크액티브,471780,20,8010,2,225,2.89,1437,28,1000000,1437,2.89,5132.14,0.14,0.14,11510375,0.14,0.14,11510375 +TIMEFOLIO K이노베이션액티브,385710,21,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,22,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +옵트론텍,082210,23,1825,1,421,29.99,1224071,29277,33192374,1224071,29.99,4181.00,3.69,3.69,2192053017,3.62,3.62,2192053017 +와이제이링크,209640,24,9400,2,1740,22.72,2820911,68511,14221573,2820911,22.72,4117.46,19.84,19.84,27232037005,20.37,20.37,27232037005 +미래에셋비전스팩6호,478440,25,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 +KBI메탈,024840,26,2020,2,115,6.04,6148789,161454,34909199,6148789,6.04,3808.38,17.61,17.61,12704091682,18.02,18.02,12704091682 +삼성 항셍테크 ETN(H) B,Q530121,27,13500,2,275,2.08,1001,28,1000000,1001,2.08,3575.00,0.10,0.10,13513500,0.10,0.10,13513500 +에스케이증권제11호스팩,472230,28,2040,2,10,0.49,2055,59,4155000,2055,0.49,3483.05,0.05,0.05,4190755,0.05,0.05,4190755 +RISE 미국S&P500엔화노출(합성 H),0005C0,29,9855,2,265,2.76,2139,63,1000000,2139,2.76,3395.24,0.21,0.21,21005180,0.21,0.21,21005180 +범한퓨얼셀,382900,30,16300,2,1680,11.49,2259412,69396,8761000,2259412,11.49,3255.82,25.79,25.79,38250950705,26.79,26.79,38250950705 diff --git a/top30/20250423/top30-vir-20250423-110001.csv b/top30/20250423/top30-vir-20250423-110001.csv new file mode 100644 index 000000000000..6f6c8d08abf0 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8630,2,125,1.47,9310,6,2000000,9310,1.47,9999.99,0.47,0.47,79972370,0.46,0.46,79972370 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,5,8365,2,130,1.58,5803,11,500000,5803,1.58,9999.99,1.16,1.16,48239020,1.15,1.15,48239020 +키움 레버리지 반도체TOP10 ETN,Q760013,6,9935,2,505,5.36,1035,2,1500000,1035,5.36,9999.99,0.07,0.07,10181850,0.07,0.07,10181850 +TIGER 한중전기차(합성),449680,7,7695,2,90,1.18,3002,8,850000,3002,1.18,9999.99,0.35,0.35,23100345,0.35,0.35,23100345 +두산퓨얼셀2우B,33626L,8,7930,2,360,4.76,95585,341,2986300,95585,4.76,9999.99,3.20,3.20,789051660,3.33,3.33,789051660 +삼성 레버리지 China A50 선물 ETN(H),Q530023,9,33720,5,-225,-0.66,9220,38,1000000,9220,-0.66,9999.99,0.92,0.92,314549385,0.93,0.93,314549385 +바이오스마트,038460,10,4065,1,935,29.87,9679957,41970,26164438,9679957,29.87,9999.99,37.00,37.00,37904027508,35.64,35.64,37904027508 +교보16호스팩,482520,11,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +한투 인버스 2X 구리 선물 ETN,Q570073,12,13750,5,-690,-4.78,7083,41,1000000,7083,-4.78,9999.99,0.71,0.71,96907985,0.70,0.70,96907985 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +대원전선우,006345,14,4525,2,835,22.63,2825274,18998,2621200,2825274,22.63,9999.99,107.79,107.79,13147222588,110.84,110.84,13147222588 +지니너스,389030,15,1346,2,146,12.17,2612908,18780,33351845,2612908,12.17,9999.99,7.83,7.83,3730928862,8.31,8.31,3730928862 +삼성 코스피 200 TR ETN,Q530117,16,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,17,43190,2,525,1.23,9290,102,2100000,9290,1.23,9107.84,0.44,0.44,401235500,0.44,0.44,401235500 +HANARO CD금리액티브(합성),471290,18,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +마이티 다이나믹퀀트액티브,442260,20,11865,2,70,0.59,602,11,1720000,602,0.59,5472.73,0.04,0.04,7143770,0.04,0.04,7143770 +신한 인버스 코스닥 150 선물 ETN,Q500063,21,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIGER 코리아테크액티브,471780,22,8010,2,225,2.89,1438,28,1000000,1438,2.89,5135.71,0.14,0.14,11518385,0.14,0.14,11518385 +TIMEFOLIO K이노베이션액티브,385710,23,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,24,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +옵트론텍,082210,25,1825,1,421,29.99,1235643,29277,33192374,1235643,29.99,4220.52,3.72,3.72,2213171917,3.65,3.65,2213171917 +와이제이링크,209640,26,9440,2,1780,23.24,2840128,68511,14221573,2840128,23.24,4145.51,19.97,19.97,27412203900,20.42,20.42,27412203900 +미래에셋비전스팩6호,478440,27,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 +KBI메탈,024840,28,2020,2,115,6.04,6226569,161454,34909199,6226569,6.04,3856.56,17.84,17.84,12860868232,18.24,18.24,12860868232 +삼성 항셍테크 ETN(H) B,Q530121,29,13500,2,275,2.08,1001,28,1000000,1001,2.08,3575.00,0.10,0.10,13513500,0.10,0.10,13513500 +에스케이증권제11호스팩,472230,30,2040,2,10,0.49,2055,59,4155000,2055,0.49,3483.05,0.05,0.05,4190755,0.05,0.05,4190755 diff --git a/top30/20250423/top30-vir-20250423-111000.csv b/top30/20250423/top30-vir-20250423-111000.csv new file mode 100644 index 000000000000..904e680bb21f --- /dev/null +++ b/top30/20250423/top30-vir-20250423-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,5,8330,2,95,1.15,5813,11,500000,5813,1.15,9999.99,1.16,1.16,48322320,1.16,1.16,48322320 +키움 레버리지 반도체TOP10 ETN,Q760013,6,9935,2,505,5.36,1035,2,1500000,1035,5.36,9999.99,0.07,0.07,10181850,0.07,0.07,10181850 +TIGER 한중전기차(합성),449680,7,7695,2,90,1.18,3002,8,850000,3002,1.18,9999.99,0.35,0.35,23100345,0.35,0.35,23100345 +두산퓨얼셀2우B,33626L,8,7900,2,330,4.36,97097,341,2986300,97097,4.36,9999.99,3.25,3.25,800999200,3.40,3.40,800999200 +삼성 레버리지 China A50 선물 ETN(H),Q530023,9,33720,5,-225,-0.66,9220,38,1000000,9220,-0.66,9999.99,0.92,0.92,314549385,0.93,0.93,314549385 +바이오스마트,038460,10,4065,1,935,29.87,9715916,41970,26164438,9715916,29.87,9999.99,37.13,37.13,38050200843,35.78,35.78,38050200843 +교보16호스팩,482520,11,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +한투 인버스 2X 구리 선물 ETN,Q570073,12,13750,5,-690,-4.78,7083,41,1000000,7083,-4.78,9999.99,0.71,0.71,96907985,0.70,0.70,96907985 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +대원전선우,006345,14,4455,2,765,20.73,2913659,18998,2621200,2913659,20.73,9999.99,111.16,111.16,13543321033,115.98,115.98,13543321033 +지니너스,389030,15,1331,2,131,10.92,2848180,18780,33351845,2848180,10.92,9999.99,8.54,8.54,4044861336,9.11,9.11,4044861336 +삼성 코스피 200 TR ETN,Q530117,16,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,17,43190,2,525,1.23,9291,102,2100000,9291,1.23,9108.82,0.44,0.44,401278690,0.44,0.44,401278690 +HANARO CD금리액티브(합성),471290,18,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +마이티 다이나믹퀀트액티브,442260,20,11870,2,75,0.64,625,11,1720000,625,0.64,5681.82,0.04,0.04,7416755,0.04,0.04,7416755 +LG헬로비전,037560,21,2780,2,440,18.80,3228249,57465,77446865,3228249,18.80,5617.77,4.17,4.17,8848392600,4.11,4.11,8848392600 +신한 인버스 코스닥 150 선물 ETN,Q500063,22,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIGER 코리아테크액티브,471780,23,8010,2,225,2.89,1438,28,1000000,1438,2.89,5135.71,0.14,0.14,11518385,0.14,0.14,11518385 +TIMEFOLIO K이노베이션액티브,385710,24,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,25,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +옵트론텍,082210,26,1825,1,421,29.99,1265306,29277,33192374,1265306,29.99,4321.84,3.81,3.81,2267306892,3.74,3.74,2267306892 +골드앤에스,035290,27,489,2,89,22.25,3959481,92394,47676480,3959481,22.25,4285.43,8.30,8.30,1902913680,8.16,8.16,1902913680 +와이제이링크,209640,28,9490,2,1830,23.89,2927367,68511,14221573,2927367,23.89,4272.84,20.58,20.58,28243135615,20.93,20.93,28243135615 +미래에셋비전스팩6호,478440,29,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 +KBI메탈,024840,30,2010,2,105,5.51,6270587,161454,34909199,6270587,5.51,3883.82,17.96,17.96,12949632912,18.46,18.46,12949632912 diff --git a/top30/20250423/top30-vir-20250423-112001.csv b/top30/20250423/top30-vir-20250423-112001.csv new file mode 100644 index 000000000000..1c0c43258248 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,4,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,5,8330,2,95,1.15,5913,11,500000,5913,1.15,9999.99,1.18,1.18,49155320,1.18,1.18,49155320 +키움 레버리지 반도체TOP10 ETN,Q760013,6,10000,2,570,6.04,1052,2,1500000,1052,6.04,9999.99,0.07,0.07,10351850,0.07,0.07,10351850 +TIGER 한중전기차(합성),449680,7,7695,2,90,1.18,3002,8,850000,3002,1.18,9999.99,0.35,0.35,23100345,0.35,0.35,23100345 +두산퓨얼셀2우B,33626L,8,7950,2,380,5.02,97303,341,2986300,97303,5.02,9999.99,3.26,3.26,802629560,3.38,3.38,802629560 +삼성 레버리지 China A50 선물 ETN(H),Q530023,9,33720,5,-225,-0.66,9220,38,1000000,9220,-0.66,9999.99,0.92,0.92,314549385,0.93,0.93,314549385 +바이오스마트,038460,10,4065,1,935,29.87,9719007,41970,26164438,9719007,29.87,9999.99,37.15,37.15,38062765758,35.79,35.79,38062765758 +교보16호스팩,482520,11,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +한투 인버스 2X 구리 선물 ETN,Q570073,12,13750,5,-690,-4.78,7083,41,1000000,7083,-4.78,9999.99,0.71,0.71,96907985,0.70,0.70,96907985 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +대원전선우,006345,14,4450,2,760,20.60,3043006,18998,2621200,3043006,20.60,9999.99,116.09,116.09,14111125886,120.98,120.98,14111125886 +지니너스,389030,15,1306,2,106,8.83,2883520,18780,33351845,2883520,8.83,9999.99,8.65,8.65,4091223141,9.39,9.39,4091223141 +LG헬로비전,037560,16,2825,2,485,20.73,7067797,57465,77446865,7067797,20.73,9999.99,9.13,9.13,19846223008,9.07,9.07,19846223008 +삼성 코스피 200 TR ETN,Q530117,17,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,18,43205,2,540,1.27,9292,102,2100000,9292,1.27,9109.80,0.44,0.44,401321895,0.44,0.44,401321895 +HANARO CD금리액티브(합성),471290,19,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,20,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +마이티 다이나믹퀀트액티브,442260,21,11880,2,85,0.72,647,11,1720000,647,0.72,5881.82,0.04,0.04,7677975,0.04,0.04,7677975 +TIGER 코리아테크액티브,471780,22,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,24,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +골드앤에스,035290,25,464,2,64,16.00,4626372,92394,47676480,4626372,16.00,5007.22,9.70,9.70,2218706728,10.03,10.03,2218706728 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,26,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +옵트론텍,082210,27,1825,1,421,29.99,1266593,29277,33192374,1266593,29.99,4326.24,3.82,3.82,2269655667,3.75,3.75,2269655667 +와이제이링크,209640,28,9460,2,1800,23.50,2962709,68511,14221573,2962709,23.50,4324.43,20.83,20.83,28578572795,21.24,21.24,28578572795 +미래에셋비전스팩6호,478440,29,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 +KBI메탈,024840,30,2010,2,105,5.51,6350187,161454,34909199,6350187,5.51,3933.12,18.19,18.19,13109648760,18.68,18.68,13109648760 diff --git a/top30/20250423/top30-vir-20250423-113001.csv b/top30/20250423/top30-vir-20250423-113001.csv new file mode 100644 index 000000000000..e5781bc9b6eb --- /dev/null +++ b/top30/20250423/top30-vir-20250423-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 코스피 200 TR ETN,Q760007,3,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10075,2,645,6.84,1243,2,1500000,1243,6.84,9999.99,0.08,0.08,12276175,0.08,0.08,12276175 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8330,2,95,1.15,5913,11,500000,5913,1.15,9999.99,1.18,1.18,49155320,1.18,1.18,49155320 +TIGER 한중전기차(합성),449680,7,7695,2,90,1.18,3002,8,850000,3002,1.18,9999.99,0.35,0.35,23100345,0.35,0.35,23100345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24495,2,795,3.35,655,2,500000,655,3.35,9999.99,0.13,0.13,16026410,0.13,0.13,16026410 +두산퓨얼셀2우B,33626L,9,8100,2,530,7.00,97921,341,2986300,97921,7.00,9999.99,3.28,3.28,807562040,3.34,3.34,807562040 +삼성 레버리지 China A50 선물 ETN(H),Q530023,10,33720,5,-225,-0.66,9220,38,1000000,9220,-0.66,9999.99,0.92,0.92,314549385,0.93,0.93,314549385 +바이오스마트,038460,11,4065,1,935,29.87,9736078,41970,26164438,9736078,29.87,9999.99,37.21,37.21,38132159373,35.85,35.85,38132159373 +교보16호스팩,482520,12,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +한투 인버스 2X 구리 선물 ETN,Q570073,13,13790,5,-650,-4.50,7153,41,1000000,7153,-4.50,9999.99,0.72,0.72,97872985,0.71,0.71,97872985 +삼성 인버스 코스닥 150 선물 ETN,Q530094,14,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +대원전선우,006345,15,4640,2,950,25.75,3174205,18998,2621200,3174205,25.75,9999.99,121.10,121.10,14711282703,120.96,120.96,14711282703 +지니너스,389030,16,1312,2,112,9.33,2929220,18780,33351845,2929220,9.33,9999.99,8.78,8.78,4150836564,9.49,9.49,4150836564 +LG헬로비전,037560,17,2690,2,350,14.96,8911125,57465,77446865,8911125,14.96,9999.99,11.51,11.51,24872137540,11.94,11.94,24872137540 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,19,43310,2,645,1.51,9297,102,2100000,9297,1.51,9114.71,0.44,0.44,401538490,0.44,0.44,401538490 +HANARO CD금리액티브(합성),471290,20,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +마이티 다이나믹퀀트액티브,442260,22,11895,2,100,0.85,664,11,1720000,664,0.85,6036.36,0.04,0.04,7880100,0.04,0.04,7880100 +골드앤에스,035290,23,486,2,86,21.50,5150134,92394,47676480,5150134,21.50,5574.10,10.80,10.80,2467920872,10.65,10.65,2467920872 +TIGER 코리아테크액티브,471780,24,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,26,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +와이제이링크,209640,27,9370,2,1710,22.32,2992760,68511,14221573,2992760,22.32,4368.29,21.04,21.04,28861213010,21.66,21.66,28861213010 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,28,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +옵트론텍,082210,29,1825,1,421,29.99,1269166,29277,33192374,1269166,29.99,4335.03,3.82,3.82,2274351392,3.75,3.75,2274351392 +미래에셋비전스팩6호,478440,30,2000,2,1,0.05,4064,101,6930000,4064,0.05,4023.76,0.06,0.06,8099278,0.06,0.06,8099278 diff --git a/top30/20250423/top30-vir-20250423-114001.csv b/top30/20250423/top30-vir-20250423-114001.csv new file mode 100644 index 000000000000..6ef008d28bc6 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10075,2,645,6.84,2251,2,1500000,2251,6.84,9999.99,0.15,0.15,22431775,0.15,0.15,22431775 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8330,2,95,1.15,5913,11,500000,5913,1.15,9999.99,1.18,1.18,49155320,1.18,1.18,49155320 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24515,2,815,3.44,785,2,500000,785,3.44,9999.99,0.16,0.16,19213360,0.16,0.16,19213360 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3012,8,850000,3012,1.25,9999.99,0.35,0.35,23177345,0.35,0.35,23177345 +두산퓨얼셀2우B,33626L,9,7940,2,370,4.89,98072,341,2986300,98072,4.89,9999.99,3.28,3.28,808761280,3.41,3.41,808761280 +삼성 레버리지 China A50 선물 ETN(H),Q530023,10,33720,5,-225,-0.66,9220,38,1000000,9220,-0.66,9999.99,0.92,0.92,314549385,0.93,0.93,314549385 +바이오스마트,038460,11,4065,1,935,29.87,9757268,41970,26164438,9757268,29.87,9999.99,37.29,37.29,38218296723,35.93,35.93,38218296723 +LG헬로비전,037560,12,2825,2,485,20.73,11509462,57465,77446865,11509462,20.73,9999.99,14.86,14.86,31956070180,14.61,14.61,31956070180 +교보16호스팩,482520,13,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +대원전선우,006345,14,4675,2,985,26.69,3318752,18998,2621200,3318752,26.69,9999.99,126.61,126.61,15387550758,125.57,125.57,15387550758 +한투 인버스 2X 구리 선물 ETN,Q570073,15,13790,5,-650,-4.50,7153,41,1000000,7153,-4.50,9999.99,0.72,0.72,97872985,0.71,0.71,97872985 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1320,2,120,10.00,2965736,18780,33351845,2965736,10.00,9999.99,8.89,8.89,4198696861,9.54,9.54,4198696861 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,19,43310,2,645,1.51,9298,102,2100000,9298,1.51,9115.69,0.44,0.44,401581800,0.44,0.44,401581800 +HANARO CD금리액티브(합성),471290,20,104880,2,10,0.01,1016,15,37000,1016,0.01,6773.33,2.75,2.75,106553105,2.75,2.75,106553105 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +마이티 다이나믹퀀트액티브,442260,22,11900,2,105,0.89,687,11,1720000,687,0.89,6245.45,0.04,0.04,8153630,0.04,0.04,8153630 +골드앤에스,035290,23,470,2,70,17.50,5589249,92394,47676480,5589249,17.50,6049.36,11.72,11.72,2678089551,11.95,11.95,2678089551 +TIGER 코리아테크액티브,471780,24,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,26,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +와이제이링크,209640,27,9440,2,1780,23.24,3011011,68511,14221573,3011011,23.24,4394.93,21.17,21.17,29032452120,21.63,21.63,29032452120 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,28,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 +옵트론텍,082210,29,1825,1,421,29.99,1271483,29277,33192374,1271483,29.99,4342.94,3.83,3.83,2278579917,3.76,3.76,2278579917 +와이투솔루션,011690,30,2635,2,315,13.58,4843675,115699,36574394,4843675,13.58,4186.44,13.24,13.24,13353537745,13.86,13.86,13353537745 diff --git a/top30/20250423/top30-vir-20250423-115001.csv b/top30/20250423/top30-vir-20250423-115001.csv new file mode 100644 index 000000000000..7608f1b6166a --- /dev/null +++ b/top30/20250423/top30-vir-20250423-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10075,2,645,6.84,2251,2,1500000,2251,6.84,9999.99,0.15,0.15,22431775,0.15,0.15,22431775 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8370,2,135,1.64,5923,11,500000,5923,1.64,9999.99,1.18,1.18,49239020,1.18,1.18,49239020 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24530,2,830,3.50,805,2,500000,805,3.50,9999.99,0.16,0.16,19703960,0.16,0.16,19703960 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3012,8,850000,3012,1.25,9999.99,0.35,0.35,23177345,0.35,0.35,23177345 +두산퓨얼셀2우B,33626L,9,7940,2,370,4.89,98172,341,2986300,98172,4.89,9999.99,3.29,3.29,809555280,3.41,3.41,809555280 +삼성 레버리지 China A50 선물 ETN(H),Q530023,10,33810,5,-135,-0.40,9320,38,1000000,9320,-0.40,9999.99,0.93,0.93,317930385,0.94,0.94,317930385 +바이오스마트,038460,11,4065,1,935,29.87,10264959,41970,26164438,10264959,29.87,9999.99,39.23,39.23,40278581247,37.87,37.87,40278581247 +LG헬로비전,037560,12,2780,2,440,18.80,12751174,57465,77446865,12751174,18.80,9999.99,16.46,16.46,35423568742,16.45,16.45,35423568742 +대원전선우,006345,13,4645,2,955,25.88,3363540,18998,2621200,3363540,25.88,9999.99,128.32,128.32,15594112772,128.08,128.08,15594112772 +교보16호스팩,482520,14,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +한투 인버스 2X 구리 선물 ETN,Q570073,15,13790,5,-650,-4.50,7153,41,1000000,7153,-4.50,9999.99,0.72,0.72,97872985,0.71,0.71,97872985 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1321,2,121,10.08,2971828,18780,33351845,2971828,10.08,9999.99,8.91,8.91,4206743311,9.55,9.55,4206743311 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,19,43330,2,665,1.56,9299,102,2100000,9299,1.56,9116.67,0.44,0.44,401625130,0.44,0.44,401625130 +HANARO CD금리액티브(합성),471290,20,104880,2,10,0.01,1017,15,37000,1017,0.01,6780.00,2.75,2.75,106657985,2.75,2.75,106657985 +골드앤에스,035290,21,442,2,42,10.50,6188990,92394,47676480,6188990,10.50,6698.48,12.98,12.98,2953368605,14.01,14.01,2953368605 +마이티 다이나믹퀀트액티브,442260,22,11895,2,100,0.85,710,11,1720000,710,0.85,6454.55,0.04,0.04,8427300,0.04,0.04,8427300 +하나 레버리지 코스닥150 선물 ETN,Q700017,23,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +TIGER 코리아테크액티브,471780,24,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,26,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +와이투솔루션,011690,27,2595,2,275,11.85,5598567,115699,36574394,5598567,11.85,4838.91,15.31,15.31,15351250013,16.17,16.17,15351250013 +와이제이링크,209640,28,9390,2,1730,22.58,3029152,68511,14221573,3029152,22.58,4421.41,21.30,21.30,29203190980,21.87,21.87,29203190980 +옵트론텍,082210,29,1825,1,421,29.99,1289897,29277,33192374,1289897,29.99,4405.84,3.89,3.89,2312185467,3.82,3.82,2312185467 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,30,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 diff --git a/top30/20250423/top30-vir-20250423-120001.csv b/top30/20250423/top30-vir-20250423-120001.csv new file mode 100644 index 000000000000..a1297187af98 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10075,2,645,6.84,2251,2,1500000,2251,6.84,9999.99,0.15,0.15,22431775,0.15,0.15,22431775 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8370,2,135,1.64,5923,11,500000,5923,1.64,9999.99,1.18,1.18,49239020,1.18,1.18,49239020 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24530,2,830,3.50,805,2,500000,805,3.50,9999.99,0.16,0.16,19703960,0.16,0.16,19703960 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3012,8,850000,3012,1.25,9999.99,0.35,0.35,23177345,0.35,0.35,23177345 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13735,5,-705,-4.88,12036,41,1000000,12036,-4.88,9999.99,1.20,1.20,164940990,1.20,1.20,164940990 +두산퓨얼셀2우B,33626L,10,7940,2,370,4.89,98281,341,2986300,98281,4.89,9999.99,3.29,3.29,810420740,3.42,3.42,810420740 +삼성 레버리지 China A50 선물 ETN(H),Q530023,11,33810,5,-135,-0.40,9320,38,1000000,9320,-0.40,9999.99,0.93,0.93,317930385,0.94,0.94,317930385 +바이오스마트,038460,12,4065,1,935,29.87,10275599,41970,26164438,10275599,29.87,9999.99,39.27,39.27,40321832847,37.91,37.91,40321832847 +LG헬로비전,037560,13,2702,2,362,15.47,13743413,57465,77446865,13743413,15.47,9999.99,17.75,17.75,38123105619,18.22,18.22,38123105619 +대원전선우,006345,14,4670,2,980,26.56,3400407,18998,2621200,3400407,26.56,9999.99,129.73,129.73,15766139017,128.80,128.80,15766139017 +교보16호스팩,482520,15,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1324,2,124,10.33,2978363,18780,33351845,2978363,10.33,9999.99,8.93,8.93,4215385797,9.55,9.55,4215385797 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,19,43345,2,680,1.59,9301,102,2100000,9301,1.59,9118.63,0.44,0.44,401711805,0.44,0.44,401711805 +골드앤에스,035290,20,469,2,69,17.25,6731070,92394,47676480,6731070,17.25,7285.18,14.12,14.12,3203176604,14.33,14.33,3203176604 +HANARO CD금리액티브(합성),471290,21,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +마이티 다이나믹퀀트액티브,442260,22,11895,2,100,0.85,727,11,1720000,727,0.85,6609.09,0.04,0.04,8629515,0.04,0.04,8629515 +하나 레버리지 코스닥150 선물 ETN,Q700017,23,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +TIGER 코리아테크액티브,471780,24,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,26,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +와이투솔루션,011690,27,2535,2,215,9.27,5804665,115699,36574394,5804665,9.27,5017.04,15.87,15.87,15879945324,17.13,17.13,15879945324 +와이제이링크,209640,28,9380,2,1720,22.45,3051711,68511,14221573,3051711,22.45,4454.34,21.46,21.46,29414243150,22.05,22.05,29414243150 +옵트론텍,082210,29,1825,1,421,29.99,1294474,29277,33192374,1294474,29.99,4421.47,3.90,3.90,2320538492,3.83,3.83,2320538492 +삼성 블룸버그 WTI원유 선물 ETN,Q530098,30,10305,2,245,2.44,1002,23,1000000,1002,2.44,4356.52,0.10,0.10,10325695,0.10,0.10,10325695 diff --git a/top30/20250423/top30-vir-20250423-121001.csv b/top30/20250423/top30-vir-20250423-121001.csv new file mode 100644 index 000000000000..e6c9a41bc6e9 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10155,2,725,7.69,2925,2,1500000,2925,7.69,9999.99,0.19,0.19,29276245,0.19,0.19,29276245 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8370,2,135,1.64,5923,11,500000,5923,1.64,9999.99,1.18,1.18,49239020,1.18,1.18,49239020 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24530,2,830,3.50,805,2,500000,805,3.50,9999.99,0.16,0.16,19703960,0.16,0.16,19703960 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13735,5,-705,-4.88,12036,41,1000000,12036,-4.88,9999.99,1.20,1.20,164940990,1.20,1.20,164940990 +두산퓨얼셀2우B,33626L,10,7930,2,360,4.76,98375,341,2986300,98375,4.76,9999.99,3.29,3.29,811166160,3.43,3.43,811166160 +LG헬로비전,037560,11,2625,2,285,12.18,14383116,57465,77446865,14383116,12.18,9999.99,18.57,18.57,39823850153,19.59,19.59,39823850153 +삼성 레버리지 China A50 선물 ETN(H),Q530023,12,33810,5,-135,-0.40,9320,38,1000000,9320,-0.40,9999.99,0.93,0.93,317930385,0.94,0.94,317930385 +바이오스마트,038460,13,4065,1,935,29.87,10285925,41970,26164438,10285925,29.87,9999.99,39.31,39.31,40363808037,37.95,37.95,40363808037 +대원전선우,006345,14,4680,2,990,26.83,3425375,18998,2621200,3425375,26.83,9999.99,130.68,130.68,15882692444,129.47,129.47,15882692444 +교보16호스팩,482520,15,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1320,2,120,10.00,2982515,18780,33351845,2982515,10.00,9999.99,8.94,8.94,4220868046,9.59,9.59,4220868046 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,19,43345,2,680,1.59,9302,102,2100000,9302,1.59,9119.61,0.44,0.44,401755150,0.44,0.44,401755150 +골드앤에스,035290,20,466,2,66,16.50,7104687,92394,47676480,7104687,16.50,7689.55,14.90,14.90,3380439727,15.22,15.22,3380439727 +메리츠 대표 농산물 선물 ETN(H),Q610034,21,8670,5,-70,-0.80,424,6,1000000,424,-0.80,7066.67,0.04,0.04,3676200,0.04,0.04,3676200 +마이티 다이나믹퀀트액티브,442260,22,11895,2,100,0.85,750,11,1720000,750,0.85,6818.18,0.04,0.04,8903130,0.04,0.04,8903130 +HANARO CD금리액티브(합성),471290,23,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,24,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +TIGER 코리아테크액티브,471780,25,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,26,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +와이투솔루션,011690,27,2525,2,205,8.84,5866851,115699,36574394,5866851,8.84,5070.79,16.04,16.04,16038137199,17.37,17.37,16038137199 +TIMEFOLIO K이노베이션액티브,385710,28,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +옵트론텍,082210,29,1825,1,421,29.99,1311952,29277,33192374,1311952,29.99,4481.17,3.95,3.95,2352435842,3.88,3.88,2352435842 +와이제이링크,209640,30,9410,2,1750,22.85,3067050,68511,14221573,3067050,22.85,4476.73,21.57,21.57,29557660950,22.09,22.09,29557660950 diff --git a/top30/20250423/top30-vir-20250423-122001.csv b/top30/20250423/top30-vir-20250423-122001.csv new file mode 100644 index 000000000000..ac5a98a2ff78 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10155,2,725,7.69,2925,2,1500000,2925,7.69,9999.99,0.19,0.19,29276245,0.19,0.19,29276245 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8370,2,135,1.64,5923,11,500000,5923,1.64,9999.99,1.18,1.18,49239020,1.18,1.18,49239020 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24555,2,855,3.61,806,2,500000,806,3.61,9999.99,0.16,0.16,19728515,0.16,0.16,19728515 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13735,5,-705,-4.88,12036,41,1000000,12036,-4.88,9999.99,1.20,1.20,164940990,1.20,1.20,164940990 +두산퓨얼셀2우B,33626L,10,8020,2,450,5.94,98508,341,2986300,98508,5.94,9999.99,3.30,3.30,812224380,3.39,3.39,812224380 +LG헬로비전,037560,11,2595,2,255,10.90,14772944,57465,77446865,14772944,10.90,9999.99,19.07,19.07,40839462033,20.32,20.32,40839462033 +삼성 레버리지 China A50 선물 ETN(H),Q530023,12,33810,5,-135,-0.40,9320,38,1000000,9320,-0.40,9999.99,0.93,0.93,317930385,0.94,0.94,317930385 +바이오스마트,038460,13,4065,1,935,29.87,10288720,41970,26164438,10288720,29.87,9999.99,39.32,39.32,40375169712,37.96,37.96,40375169712 +대원전선우,006345,14,4640,2,950,25.75,3490377,18998,2621200,3490377,25.75,9999.99,133.16,133.16,16186339601,133.09,133.09,16186339601 +교보16호스팩,482520,15,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1331,2,131,10.92,2991552,18780,33351845,2991552,10.92,9999.99,8.97,8.97,4232817944,9.54,9.54,4232817944 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,19,43345,2,680,1.59,9303,102,2100000,9303,1.59,9120.59,0.44,0.44,401798495,0.44,0.44,401798495 +골드앤에스,035290,20,476,2,76,19.00,7251134,92394,47676480,7251134,19.00,7848.06,15.21,15.21,3450122190,15.20,15.20,3450122190 +메리츠 대표 농산물 선물 ETN(H),Q610034,21,8670,5,-70,-0.80,424,6,1000000,424,-0.80,7066.67,0.04,0.04,3676200,0.04,0.04,3676200 +마이티 다이나믹퀀트액티브,442260,22,11900,2,105,0.89,772,11,1720000,772,0.89,7018.18,0.04,0.04,9164875,0.04,0.04,9164875 +HANARO CD금리액티브(합성),471290,23,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +아모그린텍,125210,24,5960,2,560,10.37,1359722,20903,16496790,1359722,10.37,6504.91,8.24,8.24,8328557790,8.47,8.47,8328557790 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +TIGER 코리아테크액티브,471780,26,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +와이투솔루션,011690,27,2550,2,230,9.91,5960414,115699,36574394,5960414,9.91,5151.66,16.30,16.30,16275707540,17.45,17.45,16275707540 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,29,7490,2,40,0.54,5332,106,1000000,5332,0.54,5030.19,0.53,0.53,39989920,0.53,0.53,39989920 +와이제이링크,209640,30,9320,2,1660,21.67,3079303,68511,14221573,3079303,21.67,4494.61,21.65,21.65,29672382960,22.39,22.39,29672382960 diff --git a/top30/20250423/top30-vir-20250423-123001.csv b/top30/20250423/top30-vir-20250423-123001.csv new file mode 100644 index 000000000000..10dfab211a84 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10155,2,725,7.69,2925,2,1500000,2925,7.69,9999.99,0.19,0.19,29276245,0.19,0.19,29276245 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24555,2,855,3.61,806,2,500000,806,3.61,9999.99,0.16,0.16,19728515,0.16,0.16,19728515 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13885,5,-555,-3.84,12108,41,1000000,12108,-3.84,9999.99,1.21,1.21,165940710,1.20,1.20,165940710 +두산퓨얼셀2우B,33626L,10,8070,2,500,6.61,98924,341,2986300,98924,6.61,9999.99,3.31,3.31,815574030,3.38,3.38,815574030 +LG헬로비전,037560,11,2570,2,230,9.83,15082276,57465,77446865,15082276,9.83,9999.99,19.47,19.47,41636915684,20.92,20.92,41636915684 +바이오스마트,038460,12,4065,1,935,29.87,10298584,41970,26164438,10298584,29.87,9999.99,39.36,39.36,40415266872,38.00,38.00,40415266872 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33810,5,-135,-0.40,9320,38,1000000,9320,-0.40,9999.99,0.93,0.93,317930385,0.94,0.94,317930385 +대원전선우,006345,14,4605,2,915,24.80,3518955,18998,2621200,3518955,24.80,9999.99,134.25,134.25,16318422446,135.19,135.19,16318422446 +교보16호스팩,482520,15,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1321,2,121,10.08,2995587,18780,33351845,2995587,10.08,9999.99,8.98,8.98,4238162117,9.62,9.62,4238162117 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +HANARO 200TR,332930,19,43365,2,700,1.64,9305,102,2100000,9305,1.64,9122.55,0.44,0.44,401885225,0.44,0.44,401885225 +골드앤에스,035290,20,489,2,89,22.25,7531913,92394,47676480,7531913,22.25,8151.95,15.80,15.80,3586578052,15.38,15.38,3586578052 +아모그린텍,125210,21,5890,2,490,9.07,1623651,20903,16496790,1623651,9.07,7767.55,9.84,9.84,9906128560,10.20,10.20,9906128560 +마이티 다이나믹퀀트액티브,442260,22,11900,2,105,0.89,795,11,1720000,795,0.89,7227.27,0.05,0.05,9438605,0.05,0.05,9438605 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8670,5,-70,-0.80,424,6,1000000,424,-0.80,7066.67,0.04,0.04,3676200,0.04,0.04,3676200 +HANARO CD금리액티브(합성),471290,24,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +와이투솔루션,011690,26,2540,2,220,9.48,6011336,115699,36574394,6011336,9.48,5195.67,16.44,16.44,16405639060,17.66,17.66,16405639060 +TIGER 코리아테크액티브,471780,27,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,29,7475,2,25,0.34,5403,106,1000000,5403,0.34,5097.17,0.54,0.54,40520665,0.54,0.54,40520665 +와이제이링크,209640,30,9300,2,1640,21.41,3117053,68511,14221573,3117053,21.41,4549.71,21.92,21.92,30022914540,22.70,22.70,30022914540 diff --git a/top30/20250423/top30-vir-20250423-124001.csv b/top30/20250423/top30-vir-20250423-124001.csv new file mode 100644 index 000000000000..eab39805ee92 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10155,2,725,7.69,2925,2,1500000,2925,7.69,9999.99,0.19,0.19,29276245,0.19,0.19,29276245 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24555,2,855,3.61,806,2,500000,806,3.61,9999.99,0.16,0.16,19728515,0.16,0.16,19728515 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13885,5,-555,-3.84,12108,41,1000000,12108,-3.84,9999.99,1.21,1.21,165940710,1.20,1.20,165940710 +두산퓨얼셀2우B,33626L,10,7910,2,340,4.49,99491,341,2986300,99491,4.49,9999.99,3.33,3.33,820097180,3.47,3.47,820097180 +LG헬로비전,037560,11,2565,2,225,9.62,15315966,57465,77446865,15315966,9.62,9999.99,19.78,19.78,42233710561,21.26,21.26,42233710561 +바이오스마트,038460,12,4065,1,935,29.87,10303924,41970,26164438,10303924,29.87,9999.99,39.38,39.38,40436973972,38.02,38.02,40436973972 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +대원전선우,006345,14,4635,2,945,25.61,3555033,18998,2621200,3555033,25.61,9999.99,135.63,135.63,16484645513,135.68,135.68,16484645513 +교보16호스팩,482520,15,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1331,2,131,10.92,3010558,18780,33351845,3010558,10.92,9999.99,9.03,9.03,4258127055,9.59,9.59,4258127055 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +골드앤에스,035290,19,518,2,118,29.50,9314003,92394,47676480,9314003,29.50,9999.99,19.54,19.54,4503396748,18.24,18.24,4503396748 +HANARO 200TR,332930,20,43365,2,700,1.64,9306,102,2100000,9306,1.64,9123.53,0.44,0.44,401928590,0.44,0.44,401928590 +아모그린텍,125210,21,5850,2,450,8.33,1671899,20903,16496790,1671899,8.33,7998.37,10.13,10.13,10187631140,10.56,10.56,10187631140 +마이티 다이나믹퀀트액티브,442260,22,11900,2,105,0.89,815,11,1720000,815,0.89,7409.09,0.05,0.05,9676665,0.05,0.05,9676665 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8670,5,-70,-0.80,424,6,1000000,424,-0.80,7066.67,0.04,0.04,3676200,0.04,0.04,3676200 +HANARO CD금리액티브(합성),471290,24,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23715,2,615,2.66,1734,27,1000000,1734,2.66,6422.22,0.17,0.17,41155635,0.17,0.17,41155635 +와이투솔루션,011690,26,2580,2,260,11.21,6130516,115699,36574394,6130516,11.21,5298.68,16.76,16.76,16714360102,17.71,17.71,16714360102 +TIGER 코리아테크액티브,471780,27,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,29,7475,2,25,0.34,5403,106,1000000,5403,0.34,5097.17,0.54,0.54,40520665,0.54,0.54,40520665 +와이제이링크,209640,30,9350,2,1690,22.06,3148493,68511,14221573,3148493,22.06,4595.60,22.14,22.14,30313907800,22.80,22.80,30313907800 diff --git a/top30/20250423/top30-vir-20250423-125000.csv b/top30/20250423/top30-vir-20250423-125000.csv new file mode 100644 index 000000000000..54f50ea4c2a1 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24555,2,855,3.61,926,2,500000,926,3.61,9999.99,0.19,0.19,22675015,0.18,0.18,22675015 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13885,5,-555,-3.84,12108,41,1000000,12108,-3.84,9999.99,1.21,1.21,165940710,1.20,1.20,165940710 +두산퓨얼셀2우B,33626L,10,7910,2,340,4.49,99493,341,2986300,99493,4.49,9999.99,3.33,3.33,820113000,3.47,3.47,820113000 +LG헬로비전,037560,11,2525,2,185,7.91,15665241,57465,77446865,15665241,7.91,9999.99,20.23,20.23,43115381909,22.05,22.05,43115381909 +바이오스마트,038460,12,4065,1,935,29.87,10305284,41970,26164438,10305284,29.87,9999.99,39.39,39.39,40442502372,38.02,38.02,40442502372 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +대원전선우,006345,14,4635,2,945,25.61,3608608,18998,2621200,3608608,25.61,9999.99,137.67,137.67,16734989605,137.74,137.74,16734989605 +교보16호스팩,482520,15,2035,3,0,0.00,7525,43,6100000,7525,0.00,9999.99,0.12,0.12,15208870,0.12,0.12,15208870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1320,2,120,10.00,3022991,18780,33351845,3022991,10.00,9999.99,9.06,9.06,4274579521,9.71,9.71,4274579521 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +골드앤에스,035290,19,503,2,103,25.75,9893705,92394,47676480,9893705,25.75,9999.99,20.75,20.75,4797784962,20.01,20.01,4797784962 +HANARO 200TR,332930,20,43380,2,715,1.68,9307,102,2100000,9307,1.68,9124.51,0.44,0.44,401971970,0.44,0.44,401971970 +아모그린텍,125210,21,5860,2,460,8.52,1681467,20903,16496790,1681467,8.52,8044.14,10.19,10.19,10243518080,10.60,10.60,10243518080 +마이티 다이나믹퀀트액티브,442260,22,11905,2,110,0.93,838,11,1720000,838,0.93,7618.18,0.05,0.05,9950395,0.05,0.05,9950395 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8670,5,-70,-0.80,424,6,1000000,424,-0.80,7066.67,0.04,0.04,3676200,0.04,0.04,3676200 +HANARO CD금리액티브(합성),471290,24,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +와이투솔루션,011690,26,2575,2,255,10.99,6236526,115699,36574394,6236526,10.99,5390.30,17.05,17.05,16987484959,18.04,18.04,16987484959 +TIGER 코리아테크액티브,471780,27,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,29,7475,2,25,0.34,5403,106,1000000,5403,0.34,5097.17,0.54,0.54,40520665,0.54,0.54,40520665 +와이제이링크,209640,30,9270,2,1610,21.02,3168910,68511,14221573,3168910,21.02,4625.40,22.28,22.28,30504290715,23.14,23.14,30504290715 diff --git a/top30/20250423/top30-vir-20250423-130001.csv b/top30/20250423/top30-vir-20250423-130001.csv new file mode 100644 index 000000000000..ad1b26fe2114 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24560,2,860,3.63,927,2,500000,927,3.63,9999.99,0.19,0.19,22699575,0.18,0.18,22699575 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13885,5,-555,-3.84,12108,41,1000000,12108,-3.84,9999.99,1.21,1.21,165940710,1.20,1.20,165940710 +두산퓨얼셀2우B,33626L,10,7960,2,390,5.15,99628,341,2986300,99628,5.15,9999.99,3.34,3.34,821181580,3.45,3.45,821181580 +LG헬로비전,037560,11,2530,2,190,8.12,15806511,57465,77446865,15806511,8.12,9999.99,20.41,20.41,43473506979,22.19,22.19,43473506979 +바이오스마트,038460,12,4065,1,935,29.87,10320777,41970,26164438,10320777,29.87,9999.99,39.45,39.45,40505481417,38.08,38.08,40505481417 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +교보16호스팩,482520,14,2035,3,0,0.00,8526,43,6100000,8526,0.00,9999.99,0.14,0.14,17230905,0.14,0.14,17230905 +대원전선우,006345,15,4650,2,960,26.02,3622676,18998,2621200,3622676,26.02,9999.99,138.21,138.21,16800401552,137.84,137.84,16800401552 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1315,2,115,9.58,3041398,18780,33351845,3041398,9.58,9999.99,9.12,9.12,4298801067,9.80,9.80,4298801067 +삼성 코스피 200 TR ETN,Q530117,18,10185,2,125,1.24,7852,66,1000000,7852,1.24,9999.99,0.79,0.79,80188295,0.79,0.79,80188295 +골드앤에스,035290,19,507,2,107,26.75,10096773,92394,47676480,10096773,26.75,9999.99,21.18,21.18,4901155075,20.28,20.28,4901155075 +HANARO 200TR,332930,20,43380,2,715,1.68,9308,102,2100000,9308,1.68,9125.49,0.44,0.44,402015350,0.44,0.44,402015350 +아모그린텍,125210,21,5860,2,460,8.52,1694827,20903,16496790,1694827,8.52,8108.06,10.27,10.27,10321292350,10.68,10.68,10321292350 +마이티 다이나믹퀀트액티브,442260,22,11905,2,110,0.93,861,11,1720000,861,0.93,7827.27,0.05,0.05,10224210,0.05,0.05,10224210 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8670,5,-70,-0.80,424,6,1000000,424,-0.80,7066.67,0.04,0.04,3676200,0.04,0.04,3676200 +HANARO CD금리액티브(합성),471290,24,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +와이투솔루션,011690,26,2580,2,260,11.21,6299336,115699,36574394,6299336,11.21,5444.59,17.22,17.22,17149957364,18.17,18.17,17149957364 +TIGER 코리아테크액티브,471780,27,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,29,7475,2,25,0.34,5403,106,1000000,5403,0.34,5097.17,0.54,0.54,40520665,0.54,0.54,40520665 +신한 S&P 인버스 유로 선물 ETN(H),Q500079,30,10550,2,140,1.34,474,10,1000000,474,1.34,4740.00,0.05,0.05,5000700,0.05,0.05,5000700 diff --git a/top30/20250423/top30-vir-20250423-131001.csv b/top30/20250423/top30-vir-20250423-131001.csv new file mode 100644 index 000000000000..5bab855797ef --- /dev/null +++ b/top30/20250423/top30-vir-20250423-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8640,2,135,1.59,9311,6,2000000,9311,1.59,9999.99,0.47,0.47,79981010,0.46,0.46,79981010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24560,2,860,3.63,927,2,500000,927,3.63,9999.99,0.19,0.19,22699575,0.18,0.18,22699575 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +LG헬로비전,037560,9,2595,2,255,10.90,17162022,57465,77446865,17162022,10.90,9999.99,22.16,22.16,47036186494,23.40,23.40,47036186494 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13850,5,-590,-4.09,12109,41,1000000,12109,-4.09,9999.99,1.21,1.21,165954560,1.20,1.20,165954560 +두산퓨얼셀2우B,33626L,11,7940,2,370,4.89,100162,341,2986300,100162,4.89,9999.99,3.35,3.35,825420370,3.48,3.48,825420370 +바이오스마트,038460,12,4065,1,935,29.87,10323445,41970,26164438,10323445,29.87,9999.99,39.46,39.46,40516326837,38.09,38.09,40516326837 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +교보16호스팩,482520,14,2020,5,-15,-0.74,8827,43,6100000,8827,-0.74,9999.99,0.14,0.14,17838925,0.14,0.14,17838925 +대원전선우,006345,15,4480,2,790,21.41,3691989,18998,2621200,3691989,21.41,9999.99,140.85,140.85,17114539347,145.74,145.74,17114539347 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1311,2,111,9.25,3044638,18780,33351845,3044638,9.25,9999.99,9.13,9.13,4303061709,9.84,9.84,4303061709 +삼성 코스피 200 TR ETN,Q530117,18,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +골드앤에스,035290,19,508,2,108,27.00,10230178,92394,47676480,10230178,27.00,9999.99,21.46,21.46,4968746326,20.52,20.52,4968746326 +HANARO 200TR,332930,20,43395,2,730,1.71,9310,102,2100000,9310,1.71,9127.45,0.44,0.44,402102140,0.44,0.44,402102140 +아모그린텍,125210,21,5900,2,500,9.26,1710103,20903,16496790,1710103,9.26,8181.14,10.37,10.37,10410606240,10.70,10.70,10410606240 +마이티 다이나믹퀀트액티브,442260,22,11910,2,115,0.97,878,11,1720000,878,0.97,7981.82,0.05,0.05,10426625,0.05,0.05,10426625 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,24,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +와이투솔루션,011690,26,2550,2,230,9.91,6431817,115699,36574394,6431817,9.91,5559.09,17.59,17.59,17492995089,18.76,18.76,17492995089 +에브리봇,270660,27,15640,2,1580,11.24,1533215,28696,12261742,1533215,11.24,5342.96,12.50,12.50,24940479750,13.01,13.01,24940479750 +TIGER 코리아테크액티브,471780,28,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 +TIMEFOLIO K이노베이션액티브,385710,30,7475,2,25,0.34,5403,106,1000000,5403,0.34,5097.17,0.54,0.54,40520665,0.54,0.54,40520665 diff --git a/top30/20250423/top30-vir-20250423-132001.csv b/top30/20250423/top30-vir-20250423-132001.csv new file mode 100644 index 000000000000..3c24f3a1bd4b --- /dev/null +++ b/top30/20250423/top30-vir-20250423-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24560,2,860,3.63,927,2,500000,927,3.63,9999.99,0.19,0.19,22699575,0.18,0.18,22699575 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +LG헬로비전,037560,9,2585,2,245,10.47,17412154,57465,77446865,17412154,10.47,9999.99,22.48,22.48,47682555374,23.82,23.82,47682555374 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13850,5,-590,-4.09,12109,41,1000000,12109,-4.09,9999.99,1.21,1.21,165954560,1.20,1.20,165954560 +두산퓨얼셀2우B,33626L,11,8000,2,430,5.68,100280,341,2986300,100280,5.68,9999.99,3.36,3.36,826360430,3.46,3.46,826360430 +바이오스마트,038460,12,4065,1,935,29.87,10324671,41970,26164438,10324671,29.87,9999.99,39.46,39.46,40521310527,38.10,38.10,40521310527 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +교보16호스팩,482520,14,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +대원전선우,006345,15,4550,2,860,23.31,3723784,18998,2621200,3723784,23.31,9999.99,142.06,142.06,17259233801,144.71,144.71,17259233801 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1310,2,110,9.17,3049749,18780,33351845,3049749,9.17,9999.99,9.14,9.14,4309762331,9.86,9.86,4309762331 +삼성 코스피 200 TR ETN,Q530117,18,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +골드앤에스,035290,19,505,2,105,26.25,10381171,92394,47676480,10381171,26.25,9999.99,21.77,21.77,5044733947,20.95,20.95,5044733947 +HANARO 200TR,332930,20,43365,2,700,1.64,9311,102,2100000,9311,1.64,9128.43,0.44,0.44,402145505,0.44,0.44,402145505 +아모그린텍,125210,21,6020,2,620,11.48,1745551,20903,16496790,1745551,11.48,8350.72,10.58,10.58,10620688470,10.69,10.69,10620688470 +마이티 다이나믹퀀트액티브,442260,22,11905,2,110,0.93,900,11,1720000,900,0.93,8181.82,0.05,0.05,10688615,0.05,0.05,10688615 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,24,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +에스케이증권제11호스팩,472230,26,2040,2,10,0.49,3555,59,4155000,3555,0.49,6025.42,0.09,0.09,7246505,0.09,0.09,7246505 +와이투솔루션,011690,27,2510,2,190,8.19,6605213,115699,36574394,6605213,8.19,5708.96,18.06,18.06,17931329114,19.53,19.53,17931329114 +에브리봇,270660,28,15510,2,1450,10.31,1605168,28696,12261742,1605168,10.31,5593.70,13.09,13.09,26054971830,13.70,13.70,26054971830 +TIGER 코리아테크액티브,471780,29,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 diff --git a/top30/20250423/top30-vir-20250423-133001.csv b/top30/20250423/top30-vir-20250423-133001.csv new file mode 100644 index 000000000000..011d53ef6036 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24560,2,860,3.63,927,2,500000,927,3.63,9999.99,0.19,0.19,22699575,0.18,0.18,22699575 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +LG헬로비전,037560,9,2580,2,240,10.26,17607571,57465,77446865,17607571,10.26,9999.99,22.74,22.74,48188515294,24.12,24.12,48188515294 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13850,5,-590,-4.09,12109,41,1000000,12109,-4.09,9999.99,1.21,1.21,165954560,1.20,1.20,165954560 +두산퓨얼셀2우B,33626L,11,7940,2,370,4.89,100545,341,2986300,100545,4.89,9999.99,3.37,3.37,828467040,3.49,3.49,828467040 +바이오스마트,038460,12,4065,1,935,29.87,10326310,41970,26164438,10326310,29.87,9999.99,39.47,39.47,40527973062,38.11,38.11,40527973062 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +교보16호스팩,482520,14,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +대원전선우,006345,15,4545,2,855,23.17,3750069,18998,2621200,3750069,23.17,9999.99,143.07,143.07,17378530050,145.87,145.87,17378530050 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1319,2,119,9.92,3054333,18780,33351845,3054333,9.92,9999.99,9.16,9.16,4315773855,9.81,9.81,4315773855 +삼성 코스피 200 TR ETN,Q530117,18,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +골드앤에스,035290,19,518,2,118,29.50,10833162,92394,47676480,10833162,29.50,9999.99,22.72,22.72,5275195675,21.36,21.36,5275195675 +HANARO 200TR,332930,20,43365,2,700,1.64,9312,102,2100000,9312,1.64,9129.41,0.44,0.44,402188870,0.44,0.44,402188870 +아모그린텍,125210,21,5900,2,500,9.26,1761240,20903,16496790,1761240,9.26,8425.78,10.68,10.68,10714013290,11.01,11.01,10714013290 +마이티 다이나믹퀀트액티브,442260,22,11905,2,110,0.93,923,11,1720000,923,0.93,8390.91,0.05,0.05,10962460,0.05,0.05,10962460 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,24,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +에스케이증권제11호스팩,472230,26,2040,2,10,0.49,3555,59,4155000,3555,0.49,6025.42,0.09,0.09,7246505,0.09,0.09,7246505 +와이투솔루션,011690,27,2495,2,175,7.54,6710775,115699,36574394,6710775,7.54,5800.20,18.35,18.35,18194601749,19.94,19.94,18194601749 +에브리봇,270660,28,15450,2,1390,9.89,1644738,28696,12261742,1644738,9.89,5731.59,13.41,13.41,26663864440,14.07,14.07,26663864440 +TIGER 코리아테크액티브,471780,29,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,8855,5,-85,-0.95,257,5,2000000,257,-0.95,5140.00,0.01,0.01,2269630,0.01,0.01,2269630 diff --git a/top30/20250423/top30-vir-20250423-134001.csv b/top30/20250423/top30-vir-20250423-134001.csv new file mode 100644 index 000000000000..47acae3c3951 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +LG헬로비전,037560,9,2530,2,190,8.12,17949260,57465,77446865,17949260,8.12,9999.99,23.18,23.18,49064254778,25.04,25.04,49064254778 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13695,5,-745,-5.16,12227,41,1000000,12227,-5.16,9999.99,1.22,1.22,167570845,1.22,1.22,167570845 +두산퓨얼셀2우B,33626L,11,7950,2,380,5.02,100579,341,2986300,100579,5.02,9999.99,3.37,3.37,828737340,3.49,3.49,828737340 +바이오스마트,038460,12,4065,1,935,29.87,10343690,41970,26164438,10343690,29.87,9999.99,39.53,39.53,40598622762,38.17,38.17,40598622762 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +교보16호스팩,482520,14,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +대원전선우,006345,15,4530,2,840,22.76,3771533,18998,2621200,3771533,22.76,9999.99,143.89,143.89,17475035580,147.17,147.17,17475035580 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8780,5,-115,-1.29,681,4,1000000,681,-1.29,9999.99,0.07,0.07,5960985,0.07,0.07,5960985 +지니너스,389030,17,1319,2,119,9.92,3059354,18780,33351845,3059354,9.92,9999.99,9.17,9.17,4322397124,9.83,9.83,4322397124 +골드앤에스,035290,18,520,1,120,30.00,12096553,92394,47676480,12096553,30.00,9999.99,25.37,25.37,5930728021,23.92,23.92,5930728021 +삼성 코스피 200 TR ETN,Q530117,19,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +HANARO 200TR,332930,20,43395,2,730,1.71,9314,102,2100000,9314,1.71,9131.37,0.44,0.44,402275630,0.44,0.44,402275630 +마이티 다이나믹퀀트액티브,442260,21,11910,2,115,0.97,946,11,1720000,946,0.97,8600.00,0.05,0.05,11236305,0.05,0.05,11236305 +아모그린텍,125210,22,5920,2,520,9.63,1779085,20903,16496790,1779085,9.63,8511.15,10.78,10.78,10818818270,11.08,11.08,10818818270 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,24,104870,3,0,0.00,1018,15,37000,1018,0.00,6786.67,2.75,2.75,106762855,2.75,2.75,106762855 +하나 레버리지 코스닥150 선물 ETN,Q700017,25,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +위츠,459100,26,7180,2,640,9.79,1853914,29445,12572000,1853914,9.79,6296.19,14.75,14.75,13396130915,14.84,14.84,13396130915 +에스케이증권제11호스팩,472230,27,2040,2,10,0.49,3555,59,4155000,3555,0.49,6025.42,0.09,0.09,7246505,0.09,0.09,7246505 +와이투솔루션,011690,28,2525,2,205,8.84,6774604,115699,36574394,6774604,8.84,5855.37,18.52,18.52,18354362219,19.87,19.87,18354362219 +에브리봇,270660,29,15280,2,1220,8.68,1661162,28696,12261742,1661162,8.68,5788.83,13.55,13.55,26915531950,14.37,14.37,26915531950 +TIGER 코리아테크액티브,471780,30,8045,2,260,3.34,1448,28,1000000,1448,3.34,5171.43,0.14,0.14,11598825,0.14,0.14,11598825 diff --git a/top30/20250423/top30-vir-20250423-135001.csv b/top30/20250423/top30-vir-20250423-135001.csv new file mode 100644 index 000000000000..657359b2f416 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +LG헬로비전,037560,9,2525,2,185,7.91,18072977,57465,77446865,18072977,7.91,9999.99,23.34,23.34,49377134550,25.25,25.25,49377134550 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13695,5,-745,-5.16,12227,41,1000000,12227,-5.16,9999.99,1.22,1.22,167570845,1.22,1.22,167570845 +두산퓨얼셀2우B,33626L,11,7950,2,380,5.02,100785,341,2986300,100785,5.02,9999.99,3.37,3.37,830373350,3.50,3.50,830373350 +바이오스마트,038460,12,4065,1,935,29.87,10344268,41970,26164438,10344268,29.87,9999.99,39.54,39.54,40600972332,38.17,38.17,40600972332 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +KODEX KTOP30,229720,14,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +교보16호스팩,482520,15,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +대원전선우,006345,16,4475,2,785,21.27,3799734,18998,2621200,3799734,21.27,9999.99,144.96,144.96,17602209713,150.06,150.06,17602209713 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,8735,5,-160,-1.80,711,4,1000000,711,-1.80,9999.99,0.07,0.07,6223035,0.07,0.07,6223035 +지니너스,389030,18,1315,2,115,9.58,3074302,18780,33351845,3074302,9.58,9999.99,9.22,9.22,4342004205,9.90,9.90,4342004205 +골드앤에스,035290,19,520,1,120,30.00,12157101,92394,47676480,12157101,30.00,9999.99,25.50,25.50,5962212981,24.05,24.05,5962212981 +삼성 코스피 200 TR ETN,Q530117,20,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +HANARO 200TR,332930,21,43425,2,760,1.78,9315,102,2100000,9315,1.78,9132.35,0.44,0.44,402319055,0.44,0.44,402319055 +마이티 다이나믹퀀트액티브,442260,22,11915,2,120,1.02,963,11,1720000,963,1.02,8754.55,0.06,0.06,11438830,0.06,0.06,11438830 +아모그린텍,125210,23,5850,2,450,8.33,1784560,20903,16496790,1784560,8.33,8537.34,10.82,10.82,10851002910,11.24,11.24,10851002910 +메리츠 대표 농산물 선물 ETN(H),Q610034,24,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,25,104870,3,0,0.00,1022,15,37000,1022,0.00,6813.33,2.76,2.76,107182335,2.76,2.76,107182335 +위츠,459100,26,7030,2,490,7.49,1921023,29445,12572000,1921023,7.49,6524.11,15.28,15.28,13871038035,15.69,15.69,13871038035 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +에스케이증권제11호스팩,472230,28,2040,2,10,0.49,3555,59,4155000,3555,0.49,6025.42,0.09,0.09,7246505,0.09,0.09,7246505 +와이투솔루션,011690,29,2500,2,180,7.76,6844824,115699,36574394,6844824,7.76,5916.06,18.71,18.71,18529067884,20.26,20.26,18529067884 +에브리봇,270660,30,15270,2,1210,8.61,1682656,28696,12261742,1682656,8.61,5863.73,13.72,13.72,27242446660,14.55,14.55,27242446660 diff --git a/top30/20250423/top30-vir-20250423-140000.csv b/top30/20250423/top30-vir-20250423-140000.csv new file mode 100644 index 000000000000..653cae27ad88 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8900,2,90,1.02,8955,15,3000000,8955,1.02,9999.99,0.30,0.30,79900975,0.30,0.30,79900975 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +TIGER 한중전기차(합성),449680,8,7700,2,95,1.25,3512,8,850000,3512,1.25,9999.99,0.41,0.41,27027345,0.41,0.41,27027345 +LG헬로비전,037560,9,2530,2,190,8.12,18465922,57465,77446865,18465922,8.12,9999.99,23.84,23.84,50388107316,25.72,25.72,50388107316 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13790,5,-650,-4.50,12229,41,1000000,12229,-4.50,9999.99,1.22,1.22,167598420,1.22,1.22,167598420 +두산퓨얼셀2우B,33626L,11,7940,2,370,4.89,100817,341,2986300,100817,4.89,9999.99,3.38,3.38,830627550,3.50,3.50,830627550 +바이오스마트,038460,12,4065,1,935,29.87,10345505,41970,26164438,10345505,29.87,9999.99,39.54,39.54,40606000737,38.18,38.18,40606000737 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +KODEX KTOP30,229720,14,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +교보16호스팩,482520,15,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +대원전선우,006345,16,4490,2,800,21.68,3855125,18998,2621200,3855125,21.68,9999.99,147.07,147.07,17848344520,151.65,151.65,17848344520 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,8735,5,-160,-1.80,711,4,1000000,711,-1.80,9999.99,0.07,0.07,6223035,0.07,0.07,6223035 +지니너스,389030,18,1306,2,106,8.83,3101720,18780,33351845,3101720,8.83,9999.99,9.30,9.30,4377732207,10.05,10.05,4377732207 +골드앤에스,035290,19,520,1,120,30.00,12194408,92394,47676480,12194408,30.00,9999.99,25.58,25.58,5981612621,24.13,24.13,5981612621 +삼성 코스피 200 TR ETN,Q530117,20,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +HANARO 200TR,332930,21,43395,2,730,1.71,9316,102,2100000,9316,1.71,9133.33,0.44,0.44,402362450,0.44,0.44,402362450 +마이티 다이나믹퀀트액티브,442260,22,11910,2,115,0.97,986,11,1720000,986,0.97,8963.64,0.06,0.06,11712815,0.06,0.06,11712815 +아모그린텍,125210,23,5930,2,530,9.81,1790081,20903,16496790,1790081,9.81,8563.75,10.85,10.85,10883414860,11.13,11.13,10883414860 +메리츠 대표 농산물 선물 ETN(H),Q610034,24,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,25,104870,3,0,0.00,1022,15,37000,1022,0.00,6813.33,2.76,2.76,107182335,2.76,2.76,107182335 +위츠,459100,26,7070,2,530,8.10,1939861,29445,12572000,1939861,8.10,6588.08,15.43,15.43,14003675965,15.75,15.75,14003675965 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +에스케이증권제11호스팩,472230,28,2040,2,10,0.49,3555,59,4155000,3555,0.49,6025.42,0.09,0.09,7246505,0.09,0.09,7246505 +와이투솔루션,011690,29,2520,2,200,8.62,6868350,115699,36574394,6868350,8.62,5936.40,18.78,18.78,18587981909,20.17,20.17,18587981909 +에브리봇,270660,30,15100,2,1040,7.40,1696984,28696,12261742,1696984,7.40,5913.66,13.84,13.84,27459680075,14.83,14.83,27459680075 diff --git a/top30/20250423/top30-vir-20250423-141001.csv b/top30/20250423/top30-vir-20250423-141001.csv new file mode 100644 index 000000000000..913470d45134 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13790,5,-650,-4.50,13679,41,1000000,13679,-4.50,9999.99,1.37,1.37,187593920,1.36,1.36,187593920 +LG헬로비전,037560,10,2510,2,170,7.26,18712690,57465,77446865,18712690,7.26,9999.99,24.16,24.16,51007913189,26.24,26.24,51007913189 +두산퓨얼셀2우B,33626L,11,7970,2,400,5.28,100948,341,2986300,100948,5.28,9999.99,3.38,3.38,831664380,3.49,3.49,831664380 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8735,5,-160,-1.80,1011,4,1000000,1011,-1.80,9999.99,0.10,0.10,8843535,0.10,0.10,8843535 +바이오스마트,038460,13,4065,1,935,29.87,10346234,41970,26164438,10346234,29.87,9999.99,39.54,39.54,40608964122,38.18,38.18,40608964122 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +KODEX KTOP30,229720,15,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +대원전선우,006345,16,4335,2,645,17.48,3909182,18998,2621200,3909182,17.48,9999.99,149.14,149.14,18085945683,159.17,159.17,18085945683 +교보16호스팩,482520,17,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +지니너스,389030,18,1305,2,105,8.75,3110628,18780,33351845,3110628,8.75,9999.99,9.33,9.33,4389329211,10.08,10.08,4389329211 +골드앤에스,035290,19,520,1,120,30.00,12200143,92394,47676480,12200143,30.00,9999.99,25.59,25.59,5984594821,24.14,24.14,5984594821 +삼성 코스피 200 TR ETN,Q530117,20,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +아모그린텍,125210,21,6240,2,840,15.56,2138354,20903,16496790,2138354,15.56,9999.99,12.96,12.96,13052271030,12.68,12.68,13052271030 +마이티 다이나믹퀀트액티브,442260,22,11910,2,115,0.97,1008,11,1720000,1008,0.97,9163.64,0.06,0.06,11974830,0.06,0.06,11974830 +HANARO 200TR,332930,23,43380,2,715,1.68,9318,102,2100000,9318,1.68,9135.29,0.44,0.44,402449240,0.44,0.44,402449240 +메리츠 대표 농산물 선물 ETN(H),Q610034,24,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,25,104880,2,10,0.01,1026,15,37000,1026,0.01,6840.00,2.77,2.77,107601855,2.77,2.77,107601855 +위츠,459100,26,6990,2,450,6.88,1978687,29445,12572000,1978687,6.88,6719.94,15.74,15.74,14275437275,16.24,16.24,14275437275 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +에스케이증권제11호스팩,472230,28,2040,2,10,0.49,3555,59,4155000,3555,0.49,6025.42,0.09,0.09,7246505,0.09,0.09,7246505 +와이투솔루션,011690,29,2500,2,180,7.76,6915586,115699,36574394,6915586,7.76,5977.22,18.91,18.91,18706051144,20.46,20.46,18706051144 +에브리봇,270660,30,15080,2,1020,7.25,1708130,28696,12261742,1708130,7.25,5952.50,13.93,13.93,27627967905,14.94,14.94,27627967905 diff --git a/top30/20250423/top30-vir-20250423-142001.csv b/top30/20250423/top30-vir-20250423-142001.csv new file mode 100644 index 000000000000..3b4cc4888b1f --- /dev/null +++ b/top30/20250423/top30-vir-20250423-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13730,5,-710,-4.92,13914,41,1000000,13914,-4.92,9999.99,1.39,1.39,190820470,1.39,1.39,190820470 +LG헬로비전,037560,10,2490,2,150,6.41,18839255,57465,77446865,18839255,6.41,9999.99,24.33,24.33,51324107159,26.61,26.61,51324107159 +두산퓨얼셀2우B,33626L,11,7950,2,380,5.02,102628,341,2986300,102628,5.02,9999.99,3.44,3.44,844973310,3.56,3.56,844973310 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8735,5,-160,-1.80,1011,4,1000000,1011,-1.80,9999.99,0.10,0.10,8843535,0.10,0.10,8843535 +바이오스마트,038460,13,4065,1,935,29.87,10346479,41970,26164438,10346479,29.87,9999.99,39.54,39.54,40609960047,38.18,38.18,40609960047 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +KODEX KTOP30,229720,15,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +대원전선우,006345,16,4195,2,505,13.69,4062677,18998,2621200,4062677,13.69,9999.99,154.99,154.99,18730173223,170.34,170.34,18730173223 +교보16호스팩,482520,17,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +지니너스,389030,18,1343,2,143,11.92,3215372,18780,33351845,3215372,11.92,9999.99,9.64,9.64,4531467345,10.12,10.12,4531467345 +골드앤에스,035290,19,520,1,120,30.00,12205449,92394,47676480,12205449,30.00,9999.99,25.60,25.60,5987353941,24.15,24.15,5987353941 +아모그린텍,125210,20,6160,2,760,14.07,2676388,20903,16496790,2676388,14.07,9999.99,16.22,16.22,16459422655,16.20,16.20,16459422655 +삼성 코스피 200 TR ETN,Q530117,21,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +마이티 다이나믹퀀트액티브,442260,22,11900,2,105,0.89,1025,11,1720000,1025,0.89,9318.18,0.06,0.06,12177160,0.06,0.06,12177160 +HANARO 200TR,332930,23,43360,2,695,1.63,9319,102,2100000,9319,1.63,9136.27,0.44,0.44,402492600,0.44,0.44,402492600 +메리츠 대표 농산물 선물 ETN(H),Q610034,24,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,25,104880,2,10,0.01,1026,15,37000,1026,0.01,6840.00,2.77,2.77,107601855,2.77,2.77,107601855 +위츠,459100,26,6990,2,450,6.88,1991167,29445,12572000,1991167,6.88,6762.33,15.84,15.84,14362639485,16.34,16.34,14362639485 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +에브리봇,270660,28,14930,2,870,6.19,1732685,28696,12261742,1732685,6.19,6038.07,14.13,14.13,27996671905,15.29,15.29,27996671905 +에스케이증권제11호스팩,472230,29,2040,2,10,0.49,3555,59,4155000,3555,0.49,6025.42,0.09,0.09,7246505,0.09,0.09,7246505 +와이투솔루션,011690,30,2510,2,190,8.19,6940628,115699,36574394,6940628,8.19,5998.87,18.98,18.98,18768610094,20.44,20.44,18768610094 diff --git a/top30/20250423/top30-vir-20250423-143001.csv b/top30/20250423/top30-vir-20250423-143001.csv new file mode 100644 index 000000000000..c4f01160e406 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10135,2,705,7.48,2945,2,1500000,2945,7.48,9999.99,0.20,0.20,29478945,0.19,0.19,29478945 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13740,5,-700,-4.85,13919,41,1000000,13919,-4.85,9999.99,1.39,1.39,190889170,1.39,1.39,190889170 +LG헬로비전,037560,10,2510,2,170,7.26,18893082,57465,77446865,18893082,7.26,9999.99,24.39,24.39,51458921559,26.47,26.47,51458921559 +두산퓨얼셀2우B,33626L,11,7900,2,330,4.36,103169,341,2986300,103169,4.36,9999.99,3.45,3.45,849267680,3.60,3.60,849267680 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8735,5,-160,-1.80,1011,4,1000000,1011,-1.80,9999.99,0.10,0.10,8843535,0.10,0.10,8843535 +바이오스마트,038460,13,4065,1,935,29.87,10352267,41970,26164438,10352267,29.87,9999.99,39.57,39.57,40633488267,38.20,38.20,40633488267 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +KODEX KTOP30,229720,15,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +대원전선우,006345,16,4115,2,425,11.52,4144429,18998,2621200,4144429,11.52,9999.99,158.11,158.11,19066204740,176.76,176.76,19066204740 +교보16호스팩,482520,17,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +지니너스,389030,18,1308,2,108,9.00,3241977,18780,33351845,3241977,9.00,9999.99,9.72,9.72,4566673858,10.47,10.47,4566673858 +아모그린텍,125210,19,5980,2,580,10.74,2826901,20903,16496790,2826901,10.74,9999.99,17.14,17.14,17369440635,17.61,17.61,17369440635 +골드앤에스,035290,20,520,1,120,30.00,12213743,92394,47676480,12213743,30.00,9999.99,25.62,25.62,5991666821,24.17,24.17,5991666821 +삼성 코스피 200 TR ETN,Q530117,21,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +마이티 다이나믹퀀트액티브,442260,22,11905,2,110,0.93,1048,11,1720000,1048,0.93,9527.27,0.06,0.06,12450885,0.06,0.06,12450885 +HANARO 200TR,332930,23,43360,2,695,1.63,9320,102,2100000,9320,1.63,9137.25,0.44,0.44,402535960,0.44,0.44,402535960 +메리츠 대표 농산물 선물 ETN(H),Q610034,24,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +HANARO CD금리액티브(합성),471290,25,104880,2,10,0.01,1027,15,37000,1027,0.01,6846.67,2.78,2.78,107706735,2.78,2.78,107706735 +위츠,459100,26,6980,2,440,6.73,2003461,29445,12572000,2003461,6.73,6804.08,15.94,15.94,14448467095,16.47,16.47,14448467095 +TIGER 우량가치,227570,27,12175,2,20,0.16,17320,267,480000,17320,0.16,6486.89,3.61,3.61,211105615,3.61,3.61,211105615 +하나 레버리지 코스닥150 선물 ETN,Q700017,28,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +에브리봇,270660,29,15000,2,940,6.69,1753086,28696,12261742,1753086,6.69,6109.17,14.30,14.30,28299897825,15.39,15.39,28299897825 +에스케이증권제11호스팩,472230,30,2040,2,10,0.49,3555,59,4155000,3555,0.49,6025.42,0.09,0.09,7246505,0.09,0.09,7246505 diff --git a/top30/20250423/top30-vir-20250423-144000.csv b/top30/20250423/top30-vir-20250423-144000.csv new file mode 100644 index 000000000000..5239569e897a --- /dev/null +++ b/top30/20250423/top30-vir-20250423-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10255,2,825,8.75,2948,2,1500000,2948,8.75,9999.99,0.20,0.20,29509710,0.19,0.19,29509710 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13725,5,-715,-4.95,13926,41,1000000,13926,-4.95,9999.99,1.39,1.39,190985245,1.39,1.39,190985245 +LG헬로비전,037560,10,2510,2,170,7.26,18974756,57465,77446865,18974756,7.26,9999.99,24.50,24.50,51664374728,26.58,26.58,51664374728 +두산퓨얼셀2우B,33626L,11,7900,2,330,4.36,103599,341,2986300,103599,4.36,9999.99,3.47,3.47,852664680,3.61,3.61,852664680 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8735,5,-160,-1.80,1011,4,1000000,1011,-1.80,9999.99,0.10,0.10,8843535,0.10,0.10,8843535 +바이오스마트,038460,13,4065,1,935,29.87,10354569,41970,26164438,10354569,29.87,9999.99,39.57,39.57,40642845897,38.21,38.21,40642845897 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +KODEX KTOP30,229720,15,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +대원전선우,006345,16,4175,2,485,13.14,4189292,18998,2621200,4189292,13.14,9999.99,159.82,159.82,19251757817,175.92,175.92,19251757817 +교보16호스팩,482520,17,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +지니너스,389030,18,1309,2,109,9.08,3254447,18780,33351845,3254447,9.08,9999.99,9.76,9.76,4583005042,10.50,10.50,4583005042 +아모그린텍,125210,19,5890,2,490,9.07,2901219,20903,16496790,2901219,9.07,9999.99,17.59,17.59,17810245985,18.33,18.33,17810245985 +골드앤에스,035290,20,520,1,120,30.00,12220286,92394,47676480,12220286,30.00,9999.99,25.63,25.63,5995069181,24.18,24.18,5995069181 +삼성 코스피 200 TR ETN,Q530117,21,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +마이티 다이나믹퀀트액티브,442260,22,11900,2,105,0.89,1071,11,1720000,1071,0.89,9736.36,0.06,0.06,12724670,0.06,0.06,12724670 +HANARO 200TR,332930,23,43375,2,710,1.66,9322,102,2100000,9322,1.66,9139.22,0.44,0.44,402622695,0.44,0.44,402622695 +TIGER 우량가치,227570,24,12175,2,20,0.16,20875,267,480000,20875,0.16,7818.35,4.35,4.35,254387740,4.35,4.35,254387740 +메리츠 대표 농산물 선물 ETN(H),Q610034,25,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +위츠,459100,26,7000,2,460,7.03,2021176,29445,12572000,2021176,7.03,6864.24,16.08,16.08,14572234775,16.56,16.56,14572234775 +HANARO CD금리액티브(합성),471290,27,104880,2,10,0.01,1027,15,37000,1027,0.01,6846.67,2.78,2.78,107706735,2.78,2.78,107706735 +하나 레버리지 코스닥150 선물 ETN,Q700017,28,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 +에브리봇,270660,29,14810,2,750,5.33,1761555,28696,12261742,1761555,5.33,6138.68,14.37,14.37,28425902375,15.65,15.65,28425902375 +와이투솔루션,011690,30,2530,2,210,9.05,7007647,115699,36574394,7007647,9.05,6056.79,19.16,19.16,18936821889,20.46,20.46,18936821889 diff --git a/top30/20250423/top30-vir-20250423-145001.csv b/top30/20250423/top30-vir-20250423-145001.csv new file mode 100644 index 000000000000..617cb225ee54 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10230,2,800,8.48,2952,2,1500000,2952,8.48,9999.99,0.20,0.20,29550700,0.19,0.19,29550700 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13720,5,-720,-4.99,14076,41,1000000,14076,-4.99,9999.99,1.41,1.41,193043245,1.41,1.41,193043245 +LG헬로비전,037560,10,2490,2,150,6.41,19059097,57465,77446865,19059097,6.41,9999.99,24.61,24.61,51875948212,26.90,26.90,51875948212 +두산퓨얼셀2우B,33626L,11,7930,2,360,4.76,103605,341,2986300,103605,4.76,9999.99,3.47,3.47,852712200,3.60,3.60,852712200 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8735,5,-160,-1.80,1011,4,1000000,1011,-1.80,9999.99,0.10,0.10,8843535,0.10,0.10,8843535 +바이오스마트,038460,13,4065,1,935,29.87,10355480,41970,26164438,10355480,29.87,9999.99,39.58,39.58,40646549112,38.22,38.22,40646549112 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +대원전선우,006345,15,4240,2,550,14.91,4246655,18998,2621200,4246655,14.91,9999.99,162.01,162.01,19495927191,175.42,175.42,19495927191 +KODEX KTOP30,229720,16,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +교보16호스팩,482520,17,2035,3,0,0.00,8828,43,6100000,8828,0.00,9999.99,0.14,0.14,17840960,0.14,0.14,17840960 +지니너스,389030,18,1311,2,111,9.25,3281322,18780,33351845,3281322,9.25,9999.99,9.84,9.84,4618112574,10.56,10.56,4618112574 +아모그린텍,125210,19,5920,2,520,9.63,2929516,20903,16496790,2929516,9.63,9999.99,17.76,17.76,17977265585,18.41,18.41,17977265585 +골드앤에스,035290,20,520,1,120,30.00,12221238,92394,47676480,12221238,30.00,9999.99,25.63,25.63,5995564221,24.18,24.18,5995564221 +삼성 코스피 200 TR ETN,Q530117,21,10215,2,155,1.54,7874,66,1000000,7874,1.54,9999.99,0.79,0.79,80413025,0.79,0.79,80413025 +마이티 다이나믹퀀트액티브,442260,22,11905,2,110,0.93,1088,11,1720000,1088,0.93,9890.91,0.06,0.06,12927025,0.06,0.06,12927025 +HANARO 200TR,332930,23,43390,2,725,1.70,9323,102,2100000,9323,1.70,9140.20,0.44,0.44,402666085,0.44,0.44,402666085 +TIGER 우량가치,227570,24,12175,2,20,0.16,23504,267,480000,23504,0.16,8803.00,4.90,4.90,286396590,4.90,4.90,286396590 +TIMEFOLIO K이노베이션액티브,385710,25,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +메리츠 대표 농산물 선물 ETN(H),Q610034,26,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +위츠,459100,27,7030,2,490,7.49,2034312,29445,12572000,2034312,7.49,6908.85,16.18,16.18,14664236765,16.59,16.59,14664236765 +HANARO CD금리액티브(합성),471290,28,104870,3,0,0.00,1030,15,37000,1030,0.00,6866.67,2.78,2.78,108021365,2.78,2.78,108021365 +TIGER 일본TOPIX(합성 H),195920,29,22125,2,595,2.76,1501,23,500000,1501,2.76,6526.09,0.30,0.30,33207742,0.30,0.30,33207742 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 diff --git a/top30/20250423/top30-vir-20250423-150001.csv b/top30/20250423/top30-vir-20250423-150001.csv new file mode 100644 index 000000000000..c62eed1d8132 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10230,2,800,8.48,2952,2,1500000,2952,8.48,9999.99,0.20,0.20,29550700,0.19,0.19,29550700 +키움 코스피 200 TR ETN,Q760007,4,10010,2,115,1.16,3977,5,4000000,3977,1.16,9999.99,0.10,0.10,40028445,0.10,0.10,40028445 +삼성 코스닥 150 TR ETN,Q530118,5,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,6,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,7,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24565,2,865,3.65,928,2,500000,928,3.65,9999.99,0.19,0.19,22724140,0.19,0.19,22724140 +한투 인버스 2X 구리 선물 ETN,Q570073,9,13765,5,-675,-4.67,14087,41,1000000,14087,-4.67,9999.99,1.41,1.41,193194860,1.40,1.40,193194860 +LG헬로비전,037560,10,2505,2,165,7.05,19187603,57465,77446865,19187603,7.05,9999.99,24.78,24.78,52195482107,26.90,26.90,52195482107 +두산퓨얼셀2우B,33626L,11,7940,2,370,4.89,104255,341,2986300,104255,4.89,9999.99,3.49,3.49,857869720,3.62,3.62,857869720 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,8700,5,-195,-2.19,1043,4,1000000,1043,-2.19,9999.99,0.10,0.10,9121935,0.10,0.10,9121935 +바이오스마트,038460,13,4065,1,935,29.87,10355876,41970,26164438,10355876,29.87,9999.99,39.58,39.58,40648158852,38.22,38.22,40648158852 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,9321,38,1000000,9321,-0.27,9999.99,0.93,0.93,317964240,0.94,0.94,317964240 +대원전선우,006345,15,4095,2,405,10.98,4277051,18998,2621200,4277051,10.98,9999.99,163.17,163.17,19622712433,182.81,182.81,19622712433 +KODEX KTOP30,229720,16,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +교보16호스팩,482520,17,2035,3,0,0.00,8928,43,6100000,8928,0.00,9999.99,0.15,0.15,18044460,0.15,0.15,18044460 +지니너스,389030,18,1300,2,100,8.33,3294642,18780,33351845,3294642,8.33,9999.99,9.88,9.88,4635501600,10.69,10.69,4635501600 +아모그린텍,125210,19,5960,2,560,10.37,2947969,20903,16496790,2947969,10.37,9999.99,17.87,17.87,18086774695,18.40,18.40,18086774695 +골드앤에스,035290,20,520,1,120,30.00,12222109,92394,47676480,12222109,30.00,9999.99,25.64,25.64,5996017141,24.19,24.19,5996017141 +삼성 코스피 200 TR ETN,Q530117,21,10215,2,155,1.54,7934,66,1000000,7934,1.54,9999.99,0.79,0.79,81025925,0.79,0.79,81025925 +마이티 다이나믹퀀트액티브,442260,22,11900,2,105,0.89,1111,11,1720000,1111,0.89,9999.99,0.06,0.06,13200835,0.06,0.06,13200835 +TIGER 우량가치,227570,23,12175,2,20,0.16,25827,267,480000,25827,0.16,9673.03,5.38,5.38,314694085,5.38,5.38,314694085 +HANARO 200TR,332930,24,43390,2,725,1.70,9324,102,2100000,9324,1.70,9141.18,0.44,0.44,402709475,0.44,0.44,402709475 +TIGER 일본TOPIX(합성 H),195920,25,22120,2,590,2.74,1782,23,500000,1782,2.74,7747.83,0.36,0.36,39425617,0.36,0.36,39425617 +TIMEFOLIO K이노베이션액티브,385710,26,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +위츠,459100,28,7070,2,530,8.10,2046448,29445,12572000,2046448,8.10,6950.07,16.28,16.28,14749662615,16.59,16.59,14749662615 +HANARO CD금리액티브(합성),471290,29,104880,2,10,0.01,1032,15,37000,1032,0.01,6880.00,2.79,2.79,108231125,2.79,2.79,108231125 +하나 레버리지 코스닥150 선물 ETN,Q700017,30,23820,2,720,3.12,1744,27,1000000,1744,3.12,6459.26,0.17,0.17,41393835,0.17,0.17,41393835 diff --git a/top30/20250423/top30-vir-20250423-151001.csv b/top30/20250423/top30-vir-20250423-151001.csv new file mode 100644 index 000000000000..70e303cb2c07 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10040,2,175,1.77,3976,2,2000000,3976,1.77,9999.99,0.20,0.20,40137025,0.20,0.20,40137025 +키움 코스닥 150 TR ETN,Q760008,2,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,3,10230,2,800,8.48,2952,2,1500000,2952,8.48,9999.99,0.20,0.20,29550700,0.19,0.19,29550700 +신한 다우존스지수 선물 ETN(H),Q500009,4,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +키움 코스피 200 TR ETN,Q760007,5,10055,2,160,1.62,3988,5,4000000,3988,1.62,9999.99,0.10,0.10,40139050,0.10,0.10,40139050 +삼성 코스닥 150 TR ETN,Q530118,6,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,7,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,24595,2,895,3.78,1085,2,500000,1085,3.78,9999.99,0.22,0.22,26585555,0.22,0.22,26585555 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +LG헬로비전,037560,10,2540,2,200,8.55,20518920,57465,77446865,20518920,8.55,9999.99,26.49,26.49,55644639643,28.29,28.29,55644639643 +한투 인버스 2X 구리 선물 ETN,Q570073,11,13770,5,-670,-4.64,14251,41,1000000,14251,-4.64,9999.99,1.43,1.43,195455430,1.42,1.42,195455430 +두산퓨얼셀2우B,33626L,12,7910,2,340,4.49,104559,341,2986300,104559,4.49,9999.99,3.50,3.50,860274920,3.64,3.64,860274920 +삼성 레버리지 China A50 선물 ETN(H),Q530023,13,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +삼성 인버스 코스닥 150 선물 ETN,Q530094,14,8710,5,-185,-2.08,1058,4,1000000,1058,-2.08,9999.99,0.11,0.11,9252635,0.11,0.11,9252635 +바이오스마트,038460,15,4065,1,935,29.87,10356449,41970,26164438,10356449,29.87,9999.99,39.58,39.58,40650488097,38.22,38.22,40650488097 +대원전선우,006345,16,4000,2,310,8.40,4337236,18998,2621200,4337236,8.40,9999.99,165.47,165.47,19866776268,189.48,189.48,19866776268 +KODEX KTOP30,229720,17,15245,2,290,1.94,1788,8,500000,1788,1.94,9999.99,0.36,0.36,27250090,0.36,0.36,27250090 +교보16호스팩,482520,18,2035,3,0,0.00,8928,43,6100000,8928,0.00,9999.99,0.15,0.15,18044460,0.15,0.15,18044460 +지니너스,389030,19,1303,2,103,8.58,3305376,18780,33351845,3305376,8.58,9999.99,9.91,9.91,4649404991,10.70,10.70,4649404991 +아모그린텍,125210,20,5920,2,520,9.63,2970255,20903,16496790,2970255,9.63,9999.99,18.01,18.01,18218395405,18.65,18.65,18218395405 +골드앤에스,035290,21,520,1,120,30.00,12234190,92394,47676480,12234190,30.00,9999.99,25.66,25.66,6002299261,24.21,24.21,6002299261 +삼성 코스피 200 TR ETN,Q530117,22,10225,2,165,1.64,8114,66,1000000,8114,1.64,9999.99,0.81,0.81,82866425,0.81,0.81,82866425 +마이티 다이나믹퀀트액티브,442260,23,11910,2,115,0.97,1133,11,1720000,1133,0.97,9999.99,0.07,0.07,13462860,0.07,0.07,13462860 +TIGER 우량가치,227570,24,12180,2,25,0.21,26750,267,480000,26750,0.21,9999.99,5.57,5.57,325936225,5.57,5.57,325936225 +HANARO 200TR,332930,25,43395,2,730,1.71,9326,102,2100000,9326,1.71,9143.14,0.44,0.44,402796260,0.44,0.44,402796260 +TIGER 일본TOPIX(합성 H),195920,26,22090,2,560,2.60,1986,23,500000,1986,2.60,8634.78,0.40,0.40,43935932,0.40,0.40,43935932 +TIMEFOLIO K이노베이션액티브,385710,27,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +메리츠 대표 농산물 선물 ETN(H),Q610034,28,8670,5,-70,-0.80,426,6,1000000,426,-0.80,7100.00,0.04,0.04,3693540,0.04,0.04,3693540 +위츠,459100,29,7130,2,590,9.02,2075285,29445,12572000,2075285,9.02,7048.00,16.51,16.51,14955346595,16.68,16.68,14955346595 +HANARO CD금리액티브(합성),471290,30,104880,2,10,0.01,1032,15,37000,1032,0.01,6880.00,2.79,2.79,108231125,2.79,2.79,108231125 diff --git a/top30/20250423/top30-vir-20250423-152001.csv b/top30/20250423/top30-vir-20250423-152001.csv new file mode 100644 index 000000000000..639201ffa4c7 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10050,2,155,1.57,7962,5,4000000,7962,1.57,9999.99,0.20,0.20,80077750,0.20,0.20,80077750 +키움 코스닥 150 TR ETN,Q760008,3,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10230,2,800,8.48,2952,2,1500000,2952,8.48,9999.99,0.20,0.20,29550700,0.19,0.19,29550700 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13650,5,-790,-5.47,15265,41,1000000,15265,-5.47,9999.99,1.53,1.53,209321705,1.53,1.53,209321705 +LG헬로비전,037560,11,2425,2,85,3.63,21126737,57465,77446865,21126737,3.63,9999.99,27.28,27.28,57145709962,30.43,30.43,57145709962 +두산퓨얼셀2우B,33626L,12,7870,2,300,3.96,106404,341,2986300,106404,3.96,9999.99,3.56,3.56,874840170,3.72,3.72,874840170 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8710,5,-185,-2.08,1073,4,1000000,1073,-2.08,9999.99,0.11,0.11,9383285,0.11,0.11,9383285 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15230,2,275,1.84,2052,8,500000,2052,1.84,9999.99,0.41,0.41,31270810,0.41,0.41,31270810 +바이오스마트,038460,16,4065,1,935,29.87,10356537,41970,26164438,10356537,29.87,9999.99,39.58,39.58,40650845817,38.22,38.22,40650845817 +대원전선우,006345,17,4005,2,315,8.54,4386067,18998,2621200,4386067,8.54,9999.99,167.33,167.33,20062303293,191.11,191.11,20062303293 +교보16호스팩,482520,18,2035,3,0,0.00,8928,43,6100000,8928,0.00,9999.99,0.15,0.15,18044460,0.15,0.15,18044460 +지니너스,389030,19,1333,2,133,11.08,3345718,18780,33351845,3345718,11.08,9999.99,10.03,10.03,4703046148,10.58,10.58,4703046148 +아모그린텍,125210,20,5980,2,580,10.74,3002635,20903,16496790,3002635,10.74,9999.99,18.20,18.20,18411070665,18.66,18.66,18411070665 +골드앤에스,035290,21,520,1,120,30.00,12257605,92394,47676480,12257605,30.00,9999.99,25.71,25.71,6014475061,24.26,24.26,6014475061 +삼성 코스피 200 TR ETN,Q530117,22,10225,2,165,1.64,8114,66,1000000,8114,1.64,9999.99,0.81,0.81,82866425,0.81,0.81,82866425 +TIGER 우량가치,227570,23,12175,2,20,0.16,30848,267,480000,30848,0.16,9999.99,6.43,6.43,375829375,6.43,6.43,375829375 +마이티 다이나믹퀀트액티브,442260,24,11900,2,105,0.89,1150,11,1720000,1150,0.89,9999.99,0.07,0.07,13665215,0.07,0.07,13665215 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43380,2,715,1.68,9327,102,2100000,9327,1.68,9144.12,0.44,0.44,402839640,0.44,0.44,402839640 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7000,2,460,7.03,2091458,29445,12572000,2091458,7.03,7102.93,16.64,16.64,15069986950,17.12,17.12,15069986950 diff --git a/top30/20250423/top30-vir-20250423-153000.csv b/top30/20250423/top30-vir-20250423-153000.csv new file mode 100644 index 000000000000..639201ffa4c7 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10050,2,155,1.57,7962,5,4000000,7962,1.57,9999.99,0.20,0.20,80077750,0.20,0.20,80077750 +키움 코스닥 150 TR ETN,Q760008,3,8650,2,145,1.70,9312,6,2000000,9312,1.70,9999.99,0.47,0.47,79989660,0.46,0.46,79989660 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10230,2,800,8.48,2952,2,1500000,2952,8.48,9999.99,0.20,0.20,29550700,0.19,0.19,29550700 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8950,2,140,1.59,8980,15,3000000,8980,1.59,9999.99,0.30,0.30,80124725,0.30,0.30,80124725 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13650,5,-790,-5.47,15265,41,1000000,15265,-5.47,9999.99,1.53,1.53,209321705,1.53,1.53,209321705 +LG헬로비전,037560,11,2425,2,85,3.63,21126737,57465,77446865,21126737,3.63,9999.99,27.28,27.28,57145709962,30.43,30.43,57145709962 +두산퓨얼셀2우B,33626L,12,7870,2,300,3.96,106404,341,2986300,106404,3.96,9999.99,3.56,3.56,874840170,3.72,3.72,874840170 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8710,5,-185,-2.08,1073,4,1000000,1073,-2.08,9999.99,0.11,0.11,9383285,0.11,0.11,9383285 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15230,2,275,1.84,2052,8,500000,2052,1.84,9999.99,0.41,0.41,31270810,0.41,0.41,31270810 +바이오스마트,038460,16,4065,1,935,29.87,10356537,41970,26164438,10356537,29.87,9999.99,39.58,39.58,40650845817,38.22,38.22,40650845817 +대원전선우,006345,17,4005,2,315,8.54,4386067,18998,2621200,4386067,8.54,9999.99,167.33,167.33,20062303293,191.11,191.11,20062303293 +교보16호스팩,482520,18,2035,3,0,0.00,8928,43,6100000,8928,0.00,9999.99,0.15,0.15,18044460,0.15,0.15,18044460 +지니너스,389030,19,1333,2,133,11.08,3345718,18780,33351845,3345718,11.08,9999.99,10.03,10.03,4703046148,10.58,10.58,4703046148 +아모그린텍,125210,20,5980,2,580,10.74,3002635,20903,16496790,3002635,10.74,9999.99,18.20,18.20,18411070665,18.66,18.66,18411070665 +골드앤에스,035290,21,520,1,120,30.00,12257605,92394,47676480,12257605,30.00,9999.99,25.71,25.71,6014475061,24.26,24.26,6014475061 +삼성 코스피 200 TR ETN,Q530117,22,10225,2,165,1.64,8114,66,1000000,8114,1.64,9999.99,0.81,0.81,82866425,0.81,0.81,82866425 +TIGER 우량가치,227570,23,12175,2,20,0.16,30848,267,480000,30848,0.16,9999.99,6.43,6.43,375829375,6.43,6.43,375829375 +마이티 다이나믹퀀트액티브,442260,24,11900,2,105,0.89,1150,11,1720000,1150,0.89,9999.99,0.07,0.07,13665215,0.07,0.07,13665215 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43380,2,715,1.68,9327,102,2100000,9327,1.68,9144.12,0.44,0.44,402839640,0.44,0.44,402839640 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7000,2,460,7.03,2091458,29445,12572000,2091458,7.03,7102.93,16.64,16.64,15069986950,17.12,17.12,15069986950 diff --git a/top30/20250423/top30-vir-20250423-154001.csv b/top30/20250423/top30-vir-20250423-154001.csv new file mode 100644 index 000000000000..b23bec63ea37 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10055,2,160,1.62,7963,5,4000000,7963,1.62,9999.99,0.20,0.20,80087805,0.20,0.20,80087805 +키움 코스닥 150 TR ETN,Q760008,3,8620,2,115,1.35,9313,6,2000000,9313,1.35,9999.99,0.47,0.47,79998280,0.46,0.46,79998280 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10305,2,875,9.28,2962,2,1500000,2962,9.28,9999.99,0.20,0.20,29653750,0.19,0.19,29653750 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8975,2,165,1.87,8981,15,3000000,8981,1.87,9999.99,0.30,0.30,80133700,0.30,0.30,80133700 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13625,5,-815,-5.64,15490,41,1000000,15490,-5.64,9999.99,1.55,1.55,212387330,1.56,1.56,212387330 +LG헬로비전,037560,11,2420,2,80,3.42,21258956,57465,77446865,21258956,3.42,9999.99,27.45,27.45,57465679942,30.66,30.66,57465679942 +두산퓨얼셀2우B,33626L,12,7860,2,290,3.83,108749,341,2986300,108749,3.83,9999.99,3.64,3.64,893271870,3.81,3.81,893271870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8720,5,-175,-1.97,1159,4,1000000,1159,-1.97,9999.99,0.12,0.12,10133205,0.12,0.12,10133205 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15205,2,250,1.67,2076,8,500000,2076,1.67,9999.99,0.42,0.42,31635730,0.42,0.42,31635730 +바이오스마트,038460,16,4065,1,935,29.87,10357203,41970,26164438,10357203,29.87,9999.99,39.59,39.59,40653553107,38.22,38.22,40653553107 +대원전선우,006345,17,4000,2,310,8.40,4399239,18998,2621200,4399239,8.40,9999.99,167.83,167.83,20114991293,191.85,191.85,20114991293 +교보16호스팩,482520,18,2035,3,0,0.00,8938,43,6100000,8938,0.00,9999.99,0.15,0.15,18064810,0.15,0.15,18064810 +지니너스,389030,19,1345,2,145,12.08,3357687,18780,33351845,3357687,12.08,9999.99,10.07,10.07,4719144453,10.52,10.52,4719144453 +아모그린텍,125210,20,5900,2,500,9.26,3025704,20903,16496790,3025704,9.26,9999.99,18.34,18.34,18547177765,19.06,19.06,18547177765 +골드앤에스,035290,21,520,1,120,30.00,12266965,92394,47676480,12266965,30.00,9999.99,25.73,25.73,6019342261,24.28,24.28,6019342261 +삼성 코스피 200 TR ETN,Q530117,22,10210,2,150,1.49,8115,66,1000000,8115,1.49,9999.99,0.81,0.81,82876635,0.81,0.81,82876635 +TIGER 우량가치,227570,23,12220,2,65,0.53,30850,267,480000,30850,0.53,9999.99,6.43,6.43,375853815,6.41,6.41,375853815 +마이티 다이나믹퀀트액티브,442260,24,11955,2,160,1.36,1155,11,1720000,1155,1.36,9999.99,0.07,0.07,13724990,0.07,0.07,13724990 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43435,2,770,1.80,9329,102,2100000,9329,1.80,9146.08,0.44,0.44,402926510,0.44,0.44,402926510 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7050,2,510,7.80,2097303,29445,12572000,2097303,7.80,7122.78,16.68,16.68,15111194200,17.05,17.05,15111194200 diff --git a/top30/20250423/top30-vir-20250423-155001.csv b/top30/20250423/top30-vir-20250423-155001.csv new file mode 100644 index 000000000000..fdbd8433062e --- /dev/null +++ b/top30/20250423/top30-vir-20250423-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10055,2,160,1.62,7963,5,4000000,7963,1.62,9999.99,0.20,0.20,80087805,0.20,0.20,80087805 +키움 코스닥 150 TR ETN,Q760008,3,8620,2,115,1.35,9313,6,2000000,9313,1.35,9999.99,0.47,0.47,79998280,0.46,0.46,79998280 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10305,2,875,9.28,2962,2,1500000,2962,9.28,9999.99,0.20,0.20,29653750,0.19,0.19,29653750 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8975,2,165,1.87,8981,15,3000000,8981,1.87,9999.99,0.30,0.30,80133700,0.30,0.30,80133700 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13625,5,-815,-5.64,15490,41,1000000,15490,-5.64,9999.99,1.55,1.55,212387330,1.56,1.56,212387330 +LG헬로비전,037560,11,2420,2,80,3.42,21261162,57465,77446865,21261162,3.42,9999.99,27.45,27.45,57471018462,30.66,30.66,57471018462 +두산퓨얼셀2우B,33626L,12,7860,2,290,3.83,108749,341,2986300,108749,3.83,9999.99,3.64,3.64,893271870,3.81,3.81,893271870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8720,5,-175,-1.97,1159,4,1000000,1159,-1.97,9999.99,0.12,0.12,10133205,0.12,0.12,10133205 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15205,2,250,1.67,2076,8,500000,2076,1.67,9999.99,0.42,0.42,31635730,0.42,0.42,31635730 +바이오스마트,038460,16,4065,1,935,29.87,10357207,41970,26164438,10357207,29.87,9999.99,39.59,39.59,40653569367,38.22,38.22,40653569367 +대원전선우,006345,17,4000,2,310,8.40,4399773,18998,2621200,4399773,8.40,9999.99,167.85,167.85,20117127293,191.87,191.87,20117127293 +교보16호스팩,482520,18,2035,3,0,0.00,8938,43,6100000,8938,0.00,9999.99,0.15,0.15,18064810,0.15,0.15,18064810 +지니너스,389030,19,1345,2,145,12.08,3357947,18780,33351845,3357947,12.08,9999.99,10.07,10.07,4719494153,10.52,10.52,4719494153 +아모그린텍,125210,20,5900,2,500,9.26,3026962,20903,16496790,3026962,9.26,9999.99,18.35,18.35,18554599965,19.06,19.06,18554599965 +골드앤에스,035290,21,520,1,120,30.00,12266975,92394,47676480,12266975,30.00,9999.99,25.73,25.73,6019347461,24.28,24.28,6019347461 +삼성 코스피 200 TR ETN,Q530117,22,10210,2,150,1.49,8115,66,1000000,8115,1.49,9999.99,0.81,0.81,82876635,0.81,0.81,82876635 +TIGER 우량가치,227570,23,12220,2,65,0.53,30850,267,480000,30850,0.53,9999.99,6.43,6.43,375853815,6.41,6.41,375853815 +마이티 다이나믹퀀트액티브,442260,24,11955,2,160,1.36,1155,11,1720000,1155,1.36,9999.99,0.07,0.07,13724990,0.07,0.07,13724990 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43435,2,770,1.80,9329,102,2100000,9329,1.80,9146.08,0.44,0.44,402926510,0.44,0.44,402926510 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7050,2,510,7.80,2097459,29445,12572000,2097459,7.80,7123.31,16.68,16.68,15112294000,17.05,17.05,15112294000 diff --git a/top30/20250423/top30-vir-20250423-160001.csv b/top30/20250423/top30-vir-20250423-160001.csv new file mode 100644 index 000000000000..2605bfa47c5a --- /dev/null +++ b/top30/20250423/top30-vir-20250423-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10055,2,160,1.62,7963,5,4000000,7963,1.62,9999.99,0.20,0.20,80087805,0.20,0.20,80087805 +키움 코스닥 150 TR ETN,Q760008,3,8620,2,115,1.35,9313,6,2000000,9313,1.35,9999.99,0.47,0.47,79998280,0.46,0.46,79998280 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10305,2,875,9.28,2962,2,1500000,2962,9.28,9999.99,0.20,0.20,29653750,0.19,0.19,29653750 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8975,2,165,1.87,8981,15,3000000,8981,1.87,9999.99,0.30,0.30,80133700,0.30,0.30,80133700 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13625,5,-815,-5.64,15490,41,1000000,15490,-5.64,9999.99,1.55,1.55,212387330,1.56,1.56,212387330 +LG헬로비전,037560,11,2420,2,80,3.42,21262051,57465,77446865,21262051,3.42,9999.99,27.45,27.45,57473169842,30.67,30.67,57473169842 +두산퓨얼셀2우B,33626L,12,7860,2,290,3.83,108749,341,2986300,108749,3.83,9999.99,3.64,3.64,893271870,3.81,3.81,893271870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8720,5,-175,-1.97,1159,4,1000000,1159,-1.97,9999.99,0.12,0.12,10133205,0.12,0.12,10133205 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15205,2,250,1.67,2076,8,500000,2076,1.67,9999.99,0.42,0.42,31635730,0.42,0.42,31635730 +바이오스마트,038460,16,4065,1,935,29.87,10357225,41970,26164438,10357225,29.87,9999.99,39.59,39.59,40653642537,38.22,38.22,40653642537 +대원전선우,006345,17,4000,2,310,8.40,4399775,18998,2621200,4399775,8.40,9999.99,167.85,167.85,20117135293,191.87,191.87,20117135293 +교보16호스팩,482520,18,2035,3,0,0.00,8938,43,6100000,8938,0.00,9999.99,0.15,0.15,18064810,0.15,0.15,18064810 +지니너스,389030,19,1345,2,145,12.08,3357949,18780,33351845,3357949,12.08,9999.99,10.07,10.07,4719496843,10.52,10.52,4719496843 +아모그린텍,125210,20,5900,2,500,9.26,3026965,20903,16496790,3026965,9.26,9999.99,18.35,18.35,18554617665,19.06,19.06,18554617665 +골드앤에스,035290,21,520,1,120,30.00,12267075,92394,47676480,12267075,30.00,9999.99,25.73,25.73,6019399461,24.28,24.28,6019399461 +삼성 코스피 200 TR ETN,Q530117,22,10210,2,150,1.49,8115,66,1000000,8115,1.49,9999.99,0.81,0.81,82876635,0.81,0.81,82876635 +TIGER 우량가치,227570,23,12220,2,65,0.53,30850,267,480000,30850,0.53,9999.99,6.43,6.43,375853815,6.41,6.41,375853815 +마이티 다이나믹퀀트액티브,442260,24,11955,2,160,1.36,1155,11,1720000,1155,1.36,9999.99,0.07,0.07,13724990,0.07,0.07,13724990 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43435,2,770,1.80,9329,102,2100000,9329,1.80,9146.08,0.44,0.44,402926510,0.44,0.44,402926510 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7050,2,510,7.80,2097520,29445,12572000,2097520,7.80,7123.52,16.68,16.68,15112724050,17.05,17.05,15112724050 diff --git a/top30/20250423/top30-vir-20250423-161001.csv b/top30/20250423/top30-vir-20250423-161001.csv new file mode 100644 index 000000000000..2605bfa47c5a --- /dev/null +++ b/top30/20250423/top30-vir-20250423-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10055,2,160,1.62,7963,5,4000000,7963,1.62,9999.99,0.20,0.20,80087805,0.20,0.20,80087805 +키움 코스닥 150 TR ETN,Q760008,3,8620,2,115,1.35,9313,6,2000000,9313,1.35,9999.99,0.47,0.47,79998280,0.46,0.46,79998280 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10305,2,875,9.28,2962,2,1500000,2962,9.28,9999.99,0.20,0.20,29653750,0.19,0.19,29653750 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8975,2,165,1.87,8981,15,3000000,8981,1.87,9999.99,0.30,0.30,80133700,0.30,0.30,80133700 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13625,5,-815,-5.64,15490,41,1000000,15490,-5.64,9999.99,1.55,1.55,212387330,1.56,1.56,212387330 +LG헬로비전,037560,11,2420,2,80,3.42,21262051,57465,77446865,21262051,3.42,9999.99,27.45,27.45,57473169842,30.67,30.67,57473169842 +두산퓨얼셀2우B,33626L,12,7860,2,290,3.83,108749,341,2986300,108749,3.83,9999.99,3.64,3.64,893271870,3.81,3.81,893271870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8720,5,-175,-1.97,1159,4,1000000,1159,-1.97,9999.99,0.12,0.12,10133205,0.12,0.12,10133205 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15205,2,250,1.67,2076,8,500000,2076,1.67,9999.99,0.42,0.42,31635730,0.42,0.42,31635730 +바이오스마트,038460,16,4065,1,935,29.87,10357225,41970,26164438,10357225,29.87,9999.99,39.59,39.59,40653642537,38.22,38.22,40653642537 +대원전선우,006345,17,4000,2,310,8.40,4399775,18998,2621200,4399775,8.40,9999.99,167.85,167.85,20117135293,191.87,191.87,20117135293 +교보16호스팩,482520,18,2035,3,0,0.00,8938,43,6100000,8938,0.00,9999.99,0.15,0.15,18064810,0.15,0.15,18064810 +지니너스,389030,19,1345,2,145,12.08,3357949,18780,33351845,3357949,12.08,9999.99,10.07,10.07,4719496843,10.52,10.52,4719496843 +아모그린텍,125210,20,5900,2,500,9.26,3026965,20903,16496790,3026965,9.26,9999.99,18.35,18.35,18554617665,19.06,19.06,18554617665 +골드앤에스,035290,21,520,1,120,30.00,12267075,92394,47676480,12267075,30.00,9999.99,25.73,25.73,6019399461,24.28,24.28,6019399461 +삼성 코스피 200 TR ETN,Q530117,22,10210,2,150,1.49,8115,66,1000000,8115,1.49,9999.99,0.81,0.81,82876635,0.81,0.81,82876635 +TIGER 우량가치,227570,23,12220,2,65,0.53,30850,267,480000,30850,0.53,9999.99,6.43,6.43,375853815,6.41,6.41,375853815 +마이티 다이나믹퀀트액티브,442260,24,11955,2,160,1.36,1155,11,1720000,1155,1.36,9999.99,0.07,0.07,13724990,0.07,0.07,13724990 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43435,2,770,1.80,9329,102,2100000,9329,1.80,9146.08,0.44,0.44,402926510,0.44,0.44,402926510 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7050,2,510,7.80,2097520,29445,12572000,2097520,7.80,7123.52,16.68,16.68,15112724050,17.05,17.05,15112724050 diff --git a/top30/20250423/top30-vir-20250423-162001.csv b/top30/20250423/top30-vir-20250423-162001.csv new file mode 100644 index 000000000000..428387fcf10d --- /dev/null +++ b/top30/20250423/top30-vir-20250423-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10055,2,160,1.62,7963,5,4000000,7963,1.62,9999.99,0.20,0.20,80087805,0.20,0.20,80087805 +키움 코스닥 150 TR ETN,Q760008,3,8620,2,115,1.35,9313,6,2000000,9313,1.35,9999.99,0.47,0.47,79998280,0.46,0.46,79998280 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10305,2,875,9.28,2962,2,1500000,2962,9.28,9999.99,0.20,0.20,29653750,0.19,0.19,29653750 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8975,2,165,1.87,8981,15,3000000,8981,1.87,9999.99,0.30,0.30,80133700,0.30,0.30,80133700 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13625,5,-815,-5.64,15490,41,1000000,15490,-5.64,9999.99,1.55,1.55,212387330,1.56,1.56,212387330 +LG헬로비전,037560,11,2420,2,80,3.42,21269818,57465,77446865,21269818,3.42,9999.99,27.46,27.46,57491927147,30.68,30.68,57491927147 +두산퓨얼셀2우B,33626L,12,7860,2,290,3.83,108749,341,2986300,108749,3.83,9999.99,3.64,3.64,893271870,3.81,3.81,893271870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8720,5,-175,-1.97,1159,4,1000000,1159,-1.97,9999.99,0.12,0.12,10133205,0.12,0.12,10133205 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15205,2,250,1.67,2076,8,500000,2076,1.67,9999.99,0.42,0.42,31635730,0.42,0.42,31635730 +바이오스마트,038460,16,4065,1,935,29.87,10357245,41970,26164438,10357245,29.87,9999.99,39.59,39.59,40653723837,38.22,38.22,40653723837 +대원전선우,006345,17,4000,2,310,8.40,4400808,18998,2621200,4400808,8.40,9999.99,167.89,167.89,20121205313,191.91,191.91,20121205313 +교보16호스팩,482520,18,2035,3,0,0.00,8938,43,6100000,8938,0.00,9999.99,0.15,0.15,18064810,0.15,0.15,18064810 +지니너스,389030,19,1345,2,145,12.08,3358734,18780,33351845,3358734,12.08,9999.99,10.07,10.07,4720552668,10.52,10.52,4720552668 +아모그린텍,125210,20,5900,2,500,9.26,3026965,20903,16496790,3026965,9.26,9999.99,18.35,18.35,18554617665,19.06,19.06,18554617665 +골드앤에스,035290,21,520,1,120,30.00,12269075,92394,47676480,12269075,30.00,9999.99,25.73,25.73,6020439461,24.28,24.28,6020439461 +삼성 코스피 200 TR ETN,Q530117,22,10210,2,150,1.49,8115,66,1000000,8115,1.49,9999.99,0.81,0.81,82876635,0.81,0.81,82876635 +TIGER 우량가치,227570,23,12220,2,65,0.53,30850,267,480000,30850,0.53,9999.99,6.43,6.43,375853815,6.41,6.41,375853815 +마이티 다이나믹퀀트액티브,442260,24,11955,2,160,1.36,1155,11,1720000,1155,1.36,9999.99,0.07,0.07,13724990,0.07,0.07,13724990 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43435,2,770,1.80,9329,102,2100000,9329,1.80,9146.08,0.44,0.44,402926510,0.44,0.44,402926510 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7050,2,510,7.80,2097520,29445,12572000,2097520,7.80,7123.52,16.68,16.68,15112724050,17.05,17.05,15112724050 diff --git a/top30/20250423/top30-vir-20250423-163001.csv b/top30/20250423/top30-vir-20250423-163001.csv new file mode 100644 index 000000000000..a68dd7451535 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10055,2,160,1.62,7963,5,4000000,7963,1.62,9999.99,0.20,0.20,80087805,0.20,0.20,80087805 +키움 코스닥 150 TR ETN,Q760008,3,8620,2,115,1.35,9313,6,2000000,9313,1.35,9999.99,0.47,0.47,79998280,0.46,0.46,79998280 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10305,2,875,9.28,2962,2,1500000,2962,9.28,9999.99,0.20,0.20,29653750,0.19,0.19,29653750 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8975,2,165,1.87,8981,15,3000000,8981,1.87,9999.99,0.30,0.30,80133700,0.30,0.30,80133700 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13625,5,-815,-5.64,15490,41,1000000,15490,-5.64,9999.99,1.55,1.55,212387330,1.56,1.56,212387330 +LG헬로비전,037560,11,2420,2,80,3.42,21284490,57465,77446865,21284490,3.42,9999.99,27.48,27.48,57527139947,30.69,30.69,57527139947 +두산퓨얼셀2우B,33626L,12,7860,2,290,3.83,108749,341,2986300,108749,3.83,9999.99,3.64,3.64,893271870,3.81,3.81,893271870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8720,5,-175,-1.97,1159,4,1000000,1159,-1.97,9999.99,0.12,0.12,10133205,0.12,0.12,10133205 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15205,2,250,1.67,2076,8,500000,2076,1.67,9999.99,0.42,0.42,31635730,0.42,0.42,31635730 +바이오스마트,038460,16,4065,1,935,29.87,10357371,41970,26164438,10357371,29.87,9999.99,39.59,39.59,40654236027,38.22,38.22,40654236027 +대원전선우,006345,17,4000,2,310,8.40,4403639,18998,2621200,4403639,8.40,9999.99,168.00,168.00,20132274523,192.01,192.01,20132274523 +교보16호스팩,482520,18,2035,3,0,0.00,8938,43,6100000,8938,0.00,9999.99,0.15,0.15,18064810,0.15,0.15,18064810 +지니너스,389030,19,1345,2,145,12.08,3358756,18780,33351845,3358756,12.08,9999.99,10.07,10.07,4720581664,10.52,10.52,4720581664 +아모그린텍,125210,20,5900,2,500,9.26,3026965,20903,16496790,3026965,9.26,9999.99,18.35,18.35,18554617665,19.06,19.06,18554617665 +골드앤에스,035290,21,520,1,120,30.00,12269075,92394,47676480,12269075,30.00,9999.99,25.73,25.73,6020439461,24.28,24.28,6020439461 +삼성 코스피 200 TR ETN,Q530117,22,10210,2,150,1.49,8115,66,1000000,8115,1.49,9999.99,0.81,0.81,82876635,0.81,0.81,82876635 +TIGER 우량가치,227570,23,12220,2,65,0.53,30850,267,480000,30850,0.53,9999.99,6.43,6.43,375853815,6.41,6.41,375853815 +마이티 다이나믹퀀트액티브,442260,24,11955,2,160,1.36,1155,11,1720000,1155,1.36,9999.99,0.07,0.07,13724990,0.07,0.07,13724990 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43435,2,770,1.80,9329,102,2100000,9329,1.80,9146.08,0.44,0.44,402926510,0.44,0.44,402926510 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7050,2,510,7.80,2097520,29445,12572000,2097520,7.80,7123.52,16.68,16.68,15112724050,17.05,17.05,15112724050 diff --git a/top30/20250423/top30-vir-20250423-164001.csv b/top30/20250423/top30-vir-20250423-164001.csv new file mode 100644 index 000000000000..24eb68dfca6e --- /dev/null +++ b/top30/20250423/top30-vir-20250423-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10055,2,160,1.62,7963,5,4000000,7963,1.62,9999.99,0.20,0.20,80087805,0.20,0.20,80087805 +키움 코스닥 150 TR ETN,Q760008,3,8620,2,115,1.35,9313,6,2000000,9313,1.35,9999.99,0.47,0.47,79998280,0.46,0.46,79998280 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10305,2,875,9.28,2962,2,1500000,2962,9.28,9999.99,0.20,0.20,29653750,0.19,0.19,29653750 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8975,2,165,1.87,8981,15,3000000,8981,1.87,9999.99,0.30,0.30,80133700,0.30,0.30,80133700 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13625,5,-815,-5.64,15490,41,1000000,15490,-5.64,9999.99,1.55,1.55,212387330,1.56,1.56,212387330 +LG헬로비전,037560,11,2420,2,80,3.42,21292268,57465,77446865,21292268,3.42,9999.99,27.49,27.49,57545807147,30.70,30.70,57545807147 +두산퓨얼셀2우B,33626L,12,7860,2,290,3.83,108749,341,2986300,108749,3.83,9999.99,3.64,3.64,893271870,3.81,3.81,893271870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8720,5,-175,-1.97,1159,4,1000000,1159,-1.97,9999.99,0.12,0.12,10133205,0.12,0.12,10133205 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15205,2,250,1.67,2076,8,500000,2076,1.67,9999.99,0.42,0.42,31635730,0.42,0.42,31635730 +바이오스마트,038460,16,4065,1,935,29.87,10357415,41970,26164438,10357415,29.87,9999.99,39.59,39.59,40654414887,38.22,38.22,40654414887 +대원전선우,006345,17,4000,2,310,8.40,4408093,18998,2621200,4408093,8.40,9999.99,168.17,168.17,20149645123,192.18,192.18,20149645123 +교보16호스팩,482520,18,2035,3,0,0.00,8938,43,6100000,8938,0.00,9999.99,0.15,0.15,18064810,0.15,0.15,18064810 +지니너스,389030,19,1345,2,145,12.08,3359095,18780,33351845,3359095,12.08,9999.99,10.07,10.07,4721028466,10.52,10.52,4721028466 +아모그린텍,125210,20,5900,2,500,9.26,3026965,20903,16496790,3026965,9.26,9999.99,18.35,18.35,18554617665,19.06,19.06,18554617665 +골드앤에스,035290,21,520,1,120,30.00,12269075,92394,47676480,12269075,30.00,9999.99,25.73,25.73,6020439461,24.28,24.28,6020439461 +삼성 코스피 200 TR ETN,Q530117,22,10210,2,150,1.49,8115,66,1000000,8115,1.49,9999.99,0.81,0.81,82876635,0.81,0.81,82876635 +TIGER 우량가치,227570,23,12220,2,65,0.53,30850,267,480000,30850,0.53,9999.99,6.43,6.43,375853815,6.41,6.41,375853815 +마이티 다이나믹퀀트액티브,442260,24,11955,2,160,1.36,1155,11,1720000,1155,1.36,9999.99,0.07,0.07,13724990,0.07,0.07,13724990 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43435,2,770,1.80,9329,102,2100000,9329,1.80,9146.08,0.44,0.44,402926510,0.44,0.44,402926510 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7050,2,510,7.80,2097520,29445,12572000,2097520,7.80,7123.52,16.68,16.68,15112724050,17.05,17.05,15112724050 diff --git a/top30/20250423/top30-vir-20250423-165001.csv b/top30/20250423/top30-vir-20250423-165001.csv new file mode 100644 index 000000000000..007d3f93b578 --- /dev/null +++ b/top30/20250423/top30-vir-20250423-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 코스피 200 TR ETN,Q550084,1,10070,2,205,2.08,7938,2,2000000,7938,2.08,9999.99,0.40,0.40,80041865,0.40,0.40,80041865 +키움 코스피 200 TR ETN,Q760007,2,10055,2,160,1.62,7963,5,4000000,7963,1.62,9999.99,0.20,0.20,80087805,0.20,0.20,80087805 +키움 코스닥 150 TR ETN,Q760008,3,8620,2,115,1.35,9313,6,2000000,9313,1.35,9999.99,0.47,0.47,79998280,0.46,0.46,79998280 +키움 레버리지 반도체TOP10 ETN,Q760013,4,10305,2,875,9.28,2962,2,1500000,2962,9.28,9999.99,0.20,0.20,29653750,0.19,0.19,29653750 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,5,24565,2,865,3.65,1930,2,500000,1930,3.65,9999.99,0.39,0.39,47342980,0.39,0.39,47342980 +신한 다우존스지수 선물 ETN(H),Q500009,6,24470,2,855,3.62,2894,3,1000000,2894,3.62,9999.99,0.29,0.29,70816340,0.29,0.29,70816340 +삼성 코스닥 150 TR ETN,Q530118,7,8975,2,165,1.87,8981,15,3000000,8981,1.87,9999.99,0.30,0.30,80133700,0.30,0.30,80133700 +PLUS 심천차이넥스트(합성),256450,8,8385,2,150,1.82,5973,11,500000,5973,1.82,9999.99,1.19,1.19,49658270,1.18,1.18,49658270 +TIGER 한중전기차(합성),449680,9,7700,2,95,1.25,4012,8,850000,4012,1.25,9999.99,0.47,0.47,30877345,0.47,0.47,30877345 +한투 인버스 2X 구리 선물 ETN,Q570073,10,13625,5,-815,-5.64,15490,41,1000000,15490,-5.64,9999.99,1.55,1.55,212387330,1.56,1.56,212387330 +LG헬로비전,037560,11,2420,2,80,3.42,21299390,57465,77446865,21299390,3.42,9999.99,27.50,27.50,57562899947,30.71,30.71,57562899947 +두산퓨얼셀2우B,33626L,12,7860,2,290,3.83,108749,341,2986300,108749,3.83,9999.99,3.64,3.64,893271870,3.81,3.81,893271870 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,8720,5,-175,-1.97,1159,4,1000000,1159,-1.97,9999.99,0.12,0.12,10133205,0.12,0.12,10133205 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,33855,5,-90,-0.27,10146,38,1000000,10146,-0.27,9999.99,1.01,1.01,345894615,1.02,1.02,345894615 +KODEX KTOP30,229720,15,15205,2,250,1.67,2076,8,500000,2076,1.67,9999.99,0.42,0.42,31635730,0.42,0.42,31635730 +바이오스마트,038460,16,4065,1,935,29.87,10357416,41970,26164438,10357416,29.87,9999.99,39.59,39.59,40654418952,38.22,38.22,40654418952 +대원전선우,006345,17,4000,2,310,8.40,4410633,18998,2621200,4410633,8.40,9999.99,168.27,168.27,20159627323,192.27,192.27,20159627323 +교보16호스팩,482520,18,2035,3,0,0.00,8938,43,6100000,8938,0.00,9999.99,0.15,0.15,18064810,0.15,0.15,18064810 +지니너스,389030,19,1345,2,145,12.08,3359095,18780,33351845,3359095,12.08,9999.99,10.07,10.07,4721028466,10.52,10.52,4721028466 +아모그린텍,125210,20,5900,2,500,9.26,3026965,20903,16496790,3026965,9.26,9999.99,18.35,18.35,18554617665,19.06,19.06,18554617665 +골드앤에스,035290,21,520,1,120,30.00,12269075,92394,47676480,12269075,30.00,9999.99,25.73,25.73,6020439461,24.28,24.28,6020439461 +삼성 코스피 200 TR ETN,Q530117,22,10210,2,150,1.49,8115,66,1000000,8115,1.49,9999.99,0.81,0.81,82876635,0.81,0.81,82876635 +TIGER 우량가치,227570,23,12220,2,65,0.53,30850,267,480000,30850,0.53,9999.99,6.43,6.43,375853815,6.41,6.41,375853815 +마이티 다이나믹퀀트액티브,442260,24,11955,2,160,1.36,1155,11,1720000,1155,1.36,9999.99,0.07,0.07,13724990,0.07,0.07,13724990 +TIGER 코리아테크액티브,471780,25,8105,2,320,4.11,2883,28,1000000,2883,4.11,9999.99,0.29,0.29,23229500,0.29,0.29,23229500 +TIGER 일본TOPIX(합성 H),195920,26,22110,2,580,2.69,2237,23,500000,2237,2.69,9726.09,0.45,0.45,49485682,0.45,0.45,49485682 +HANARO 200TR,332930,27,43435,2,770,1.80,9329,102,2100000,9329,1.80,9146.08,0.44,0.44,402926510,0.44,0.44,402926510 +KODEX KRX300레버리지,306950,28,11980,2,380,3.28,2955,36,1000000,2955,3.28,8208.33,0.30,0.30,35305740,0.29,0.29,35305740 +TIMEFOLIO K이노베이션액티브,385710,29,7460,2,10,0.13,7833,106,1000000,7833,0.13,7389.62,0.78,0.78,58648527,0.79,0.79,58648527 +위츠,459100,30,7050,2,510,7.80,2097520,29445,12572000,2097520,7.80,7123.52,16.68,16.68,15112724050,17.05,17.05,15112724050